聯成 (1313)-臺銀-鳳山券商分點個股進出

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

聯成

(1313)

可現股當沖

股價
13.30
漲跌
▼0.15
漲幅
-1.12%
成交量
2,107張
產業
上市塑膠類股
465人加入追蹤

立即追蹤
本地時間:14:30

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

聯成 (1313)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	3	13.25	13.30	-3	1,531	-0.20%
2024/04/18	0	0.00	1	13.45	13.45	-1	1,505	-0.07%
2024/04/17	1	13.30	4	13.30	13.35	-3	1,499	-0.20%
2024/04/16	10	13.55	0	0.00	13.40	10	1,500	0.67%
2024/04/15	4	13.55	1	13.60	13.55	3	1,491	0.20%
2024/04/12	3.1	13.50	5	13.40	13.50	-2	1,485	-0.13%
2024/04/11	0.3	13.75	1	13.65	13.50	-0.8	1,478	-0.05%
2024/04/10	14.1	13.80	3	13.85	13.75	11.1	1,457	0.76%
2024/04/09	1.5	13.65	24	13.53	13.50	-22.5	1,436	-1.57%
2024/04/08	0.5	13.25	0	0.00	13.20	0.5	1,406	0.04%
2024/04/03	0	0.00	16	13.20	13.15	-16	1,398	-1.14%
2024/04/02	0	0.00	1	13.30	13.30	-1	1,400	-0.07%
2024/04/01	1.3	13.42	1	13.35	13.40	0.3	1,393	0.02%
2024/03/29	0	0.00	2	13.25	13.25	-2	1,393	-0.14%
2024/03/28	11.1	13.23	0	0.00	13.25	11.1	1,408	0.79%
2024/03/26	5	13.25	2	13.25	13.20	3	1,420	0.21%
2024/03/25	5	13.15	20	13.10	13.15	-15	1,413	-1.06%
2024/03/22	0	0.00	35	13.20	13.20	-35	1,409	-2.48%
2024/03/21	4	13.36	0	0.00	13.50	4	1,405	0.28%
2024/03/20	5	13.10	0	0.00	13.10	5	1,399	0.36%
2024/03/19	0.1	13.15	0	0.00	13.15	0.1	1,384	0.00%
2024/03/15	9.4	13.40	25	13.25	13.25	-15.6	1,341	-1.16%
2024/03/14	10	13.68	0	0.00	13.60	10	1,311	0.76%
2024/03/13	2.1	13.60	0	0.00	13.60	2.1	1,329	0.15%
2024/03/12	0.1	13.85	0	0.00	13.85	0.1	1,320	0.00%
2024/03/11	0	0.00	3	13.75	13.75	-3	1,335	-0.22%
2024/03/08	2.1	13.84	0	0.00	13.65	2.1	1,349	0.15%
2024/03/07	10	14.25	0	0.00	14.30	10	1,265	0.79%
2024/03/04	0.1	14.65	0	0.00	14.50	0.1	1,273	0.01%
2024/02/29	1.1	14.70	1	14.75	14.65	0.1	1,260	0.01%
2024/02/27	1	14.85	0	0.00	14.80	1	1,250	0.08%
2024/02/23	0	0.00	1	15.15	15.05	-1	1,263	-0.08%
2024/02/22	11	15.17	0	0.00	15.10	11	1,285	0.86%
2024/02/19	7	15.43	30	15.45	15.55	-23	1,305	-1.76%
2024/02/16	0	0.00	32	15.21	15.20	-32	1,340	-2.39%
2024/02/15	0	0.00	10	15.05	15.10	-10	1,356	-0.74%
2024/02/01	25	15.19	0	0.00	15.15	25	1,450	1.72%
2024/01/31	0	0.00	10	14.95	14.95	-10	1,449	-0.69%
2024/01/30	6	14.95	0	0.00	14.95	6	1,441	0.42%
2024/01/29	1	14.95	10.2	15.10	15.10	-9.2	1,424	-0.65%
2024/01/26	17	14.68	0	0.00	14.70	17	1,396	1.22%
2024/01/22	0	0.00	0	14.15	14.10	0	1,351	0.00%
2024/01/17	4	14.20	20	14.15	14.20	-16	1,361	-1.18%
2024/01/16	27	14.42	0	0.00	14.40	27	1,324	2.04%
2024/01/15	1	14.95	0	0.00	14.90	1	1,286	0.08%
2024/01/12	2	14.85	1	14.90	14.85	1	1,298	0.08%
2024/01/11	0	0.00	10	14.85	14.80	-10	1,302	-0.77%
2024/01/10	2	14.85	3	14.85	14.80	-1	1,310	-0.08%
2024/01/05	10	15.15	1	15.10	15.10	9	1,298	0.69%
2024/01/04	0.1	15.20	0	0.00	15.10	0.1	1,310	0.01%
2024/01/03	5	15.05	10	15.15	15.05	-5	1,353	-0.37%
2024/01/02	20	15.10	0	0.00	15.10	20	1,346	1.49%
2023/12/29	2	15.20	0	0.00	15.20	2	1,346	0.15%
2023/12/28	1	15.20	0	0.00	15.30	1	1,362	0.07%
2023/12/27	0	0.00	5	15.30	15.30	-5	1,361	-0.37%
2023/12/26	32	15.20	30	15.33	15.30	2	1,361	0.15%
2023/12/25	17	15.00	17	15.00	15.00	0	1,357	0.00%
2023/12/22	56.1	15.12	0	0.00	15.10	56.1	1,350	4.15%
2023/12/19	6	15.60	0	0.00	15.50	6	1,323	0.45%
2023/12/18	2	15.80	4	16.00	15.85	-2	1,325	-0.15%
2023/12/14	0	0.00	1	15.50	15.55	-1	1,307	-0.08%
2023/12/12	4	15.48	0	0.00	15.50	4	1,330	0.30%
2023/12/11	2	15.60	0	0.00	15.55	2	1,326	0.15%
2023/12/08	5	15.70	2	15.65	15.70	3	1,329	0.23%
2023/12/07	5	16.00	0	0.00	15.95	5	1,297	0.39%
2023/12/06	11	16.18	0	16.20	16.20	11	1,291	0.85%
2023/12/05	5	16.15	0	0.00	16.40	5	1,289	0.39%
2023/12/04	4	16.15	1	16.15	16.15	3	1,266	0.24%
2023/11/29	5	15.90	0	0.00	16.05	5	1,302	0.38%
2023/11/24	0	0.00	2	16.10	15.95	-2	1,302	-0.15%
2023/11/23	1	15.80	0	0.00	15.80	1	1,296	0.08%
2023/11/16	0	0.00	2	16.30	16.20	-2	1,290	-0.15%
2023/11/15	0	0.00	36	15.98	16.20	-36	1,279	-2.81%
2023/11/14	0.1	15.60	8	15.73	15.85	-8	1,240	-0.64%
2023/11/10	6	15.55	32	15.58	15.55	-26	1,230	-2.11%
2023/11/09	24	15.35	30	15.40	15.25	-6	1,173	-0.51%
2023/11/08	0	0.00	2	15.28	15.25	-2	1,200	-0.17%
2023/11/07	0	0.00	1	15.20	15.20	-1	1,208	-0.08%
2023/11/03	0	0.00	36	15.13	15.20	-36	1,260	-2.86%
2023/10/31	2	14.73	0	0.00	14.75	2	1,423	0.14%
2023/10/30	1	14.85	2	14.85	14.75	-1	1,547	-0.06%
2023/10/27	1	14.90	0	0.00	14.95	1	1,716	0.06%
2023/10/26	20	14.50	0	0.00	14.80	20	1,773	1.13%
2023/10/25	0	0.00	0.3	14.75	14.80	-0.3	1,853	-0.02%
2023/10/20	0.1	14.55	0.5	14.55	14.55	-0.4	2,253	-0.02%
2023/10/19	0	0.00	1	14.65	14.75	-1	2,288	-0.04%
2023/10/18	3	14.90	0.5	14.80	14.80	2.5	2,328	0.11%
2023/10/17	20	15.10	0	0.00	15.05	20	2,414	0.83%
2023/10/16	0	0.00	0.1	15.20	15.30	-0.1	2,578	0.00%
2023/10/12	0	0.00	21	15.35	15.35	-21	3,150	-0.67%
2023/10/11	20	15.35	0	0.00	15.20	20	3,165	0.63%
2023/10/05	0	0.00	15	14.85	14.85	-15	3,145	-0.48%
2023/10/03	2	14.80	0	0.00	14.80	2	3,133	0.06%
2023/09/28	0	0.00	30	14.87	14.85	-30	3,159	-0.95%
2023/09/27	1	14.90	0	0.00	14.80	1	3,155	0.03%
2023/09/26	0	0.00	0.5	15.05	15.00	-0.5	3,164	-0.02%
2023/09/22	0	0.00	5	15.05	15.15	-5	3,189	-0.16%
2023/09/21	5	15.25	0	0.00	15.10	5	3,211	0.16%
2023/09/20	15	15.47	1	15.35	15.40	14	3,240	0.43%
2023/09/15	30	15.44	0	0.00	15.65	30	3,416	0.88%
2023/09/14	10	15.60	0	0.00	15.65	10	3,381	0.30%
2023/09/13	0	0.00	16	15.74	15.75	-16	3,376	-0.47%
2023/09/11	5	15.60	0	0.00	15.45	5	3,387	0.15%
2023/09/08	11	15.55	10	15.70	15.70	1	3,378	0.03%
2023/09/06	4	15.45	2	15.45	15.45	2	3,364	0.06%
2023/09/05	16	15.68	2	16.00	15.75	14	3,352	0.42%
2023/09/04	1	15.75	8	15.71	15.80	-7	3,326	-0.21%
2023/09/01	0	0.00	5	15.15	15.30	-5	3,299	-0.15%
2023/08/30	0	0.00	0	15.35	15.30	0	3,324	0.00%
2023/08/28	8	15.08	0	0.00	15.00	8	3,328	0.24%
2023/08/25	26	15.30	27	15.59	15.45	-1	3,332	-0.03%
2023/08/24	0	0.00	2	15.20	15.20	-2	3,309	-0.06%
2023/08/22	3	15.00	0	0.00	14.95	3	3,306	0.09%
2023/08/21	2	15.10	0	0.00	15.10	2	3,298	0.06%
2023/08/17	3	15.15	5	15.05	15.15	-2	3,253	-0.06%
2023/08/16	6	14.70	0	0.00	14.85	6	3,229	0.19%
2023/08/15	10	15.13	0	0.00	15.10	10	3,202	0.31%
2023/08/14	15	15.22	1	15.30	15.20	14	3,190	0.44%
2023/08/11	7	15.83	0.3	15.80	15.80	6.7	3,150	0.21%
2023/08/10	4	15.84	0	0.00	15.75	4	3,134	0.13%
2023/08/09	1	16.25	0	0.00	16.20	1	3,095	0.03%
2023/08/07	4	16.15	3	16.23	16.25	1	3,067	0.03%
2023/08/04	0	0.00	4	16.63	16.95	-4	2,975	-0.13%
2023/08/02	13	17.26	2	17.38	17.05	11	2,927	0.38%
2023/08/01	5	17.49	60	17.22	17.40	-55	2,796	-1.97%
2023/07/31	0	0.00	1	16.85	16.75	-1	2,628	-0.04%
2023/07/28	12	16.83	170	16.55	16.70	-158	2,565	-6.16%	大賣/鉅額交易
2023/07/27	204.1	17.19	34	17.18	17.15	170.1	2,490	6.83%	大買/鉅額交易
2023/07/26	5.1	16.27	30	16.48	16.60	-24.9	2,255	-1.10%
2023/07/24	3	15.87	0	15.80	15.80	3	2,100	0.14%
2023/07/21	26	16.31	5	16.35	16.15	21	2,062	1.02%
2023/07/20	4	16.28	4	16.15	16.30	0	2,039	0.00%
2023/07/19	5	15.81	12	15.94	15.75	-7	1,978	-0.35%
2023/07/18	28	16.60	28	16.60	16.65	0	1,826	0.00%
2023/07/17	8.8	15.10	22	14.89	15.30	-13.2	1,378	-0.96%
2023/07/12	2	14.35	42	14.28	14.20	-40	1,244	-3.21%
2023/07/07	12	14.25	0	14.40	14.30	12	1,303	0.92%
2023/07/06	0	0.00	7.2	14.42	14.50	-7.2	1,331	-0.54%
2023/06/30	6.1	14.97	27.5	15.08	14.85	-21.4	1,327	-1.61%
2023/06/28	0	0.00	4	14.91	14.85	-4	1,280	-0.31%
2023/06/27	7.3	15.13	66.7	14.81	15.05	-59.4	1,239	-4.79%
2023/06/26	1	14.45	0	0.00	14.35	1	1,045	0.10%
2023/06/21	1	14.35	3	14.45	14.50	-2	1,048	-0.19%
2023/06/13	0	0.00	0	14.30	14.35	0	1,077	0.00%
2023/06/12	0	0.00	11	14.40	14.35	-11	1,073	-1.02%
2023/06/08	26	14.48	2	14.45	14.45	24	1,091	2.20%
2023/06/06	3	14.65	0	0.00	14.70	3	1,136	0.26%
2023/06/05	1	14.60	25	14.30	14.55	-24	1,154	-2.08%
2023/06/02	0	0.00	26	14.25	14.20	-26	1,148	-2.26%
2023/05/29	2.1	14.11	2	14.10	14.15	0.1	1,166	0.01%
2023/05/25	8	14.55	7.8	14.48	14.35	0.2	1,171	0.02%
2023/05/19	0.1	14.55	0	0.00	14.45	0.1	1,224	0.01%
2023/05/18	12	14.55	0	0.00	14.55	12	1,234	0.97%
2023/05/17	0	0.00	3	14.65	14.70	-3	1,236	-0.24%
2023/05/09	0.3	14.45	0	0.00	14.35	0.3	1,368	0.02%
2023/05/08	0	0.00	0.4	14.55	14.50	-0.4	1,419	-0.03%
2023/05/03	0	0.00	3	14.55	14.40	-3	1,597	-0.19%
2023/05/02	0.1	14.85	0	0.00	14.70	0.1	1,616	0.00%
2023/04/28	0.1	14.92	2	14.85	14.95	-1.9	1,679	-0.11%
2023/04/27	0	0.00	20	15.10	15.05	-20	1,728	-1.16%
2023/04/25	1	15.30	0	0.00	14.80	1	1,796	0.06%
2023/04/18	0.1	15.15	0	0.00	14.95	0.1	1,779	0.01%
2023/04/17	0	0.00	7	15.18	15.20	-7	1,777	-0.39%
2023/04/13	0	0.00	22	15.05	15.10	-22	1,724	-1.28%
2023/04/11	2	15.15	0	0.00	15.05	2	1,710	0.12%
2023/04/10	6	14.95	20	14.95	15.00	-14	1,680	-0.83%
2023/04/07	0	0.00	1	14.50	14.65	-1	1,675	-0.06%
2023/04/06	1	14.50	0	0.00	14.50	1	1,688	0.06%
2023/03/30	0	0.00	0	14.40	14.40	0	1,718	0.00%
2023/03/29	0.2	14.40	0	0.00	14.35	0.2	1,734	0.01%
2023/03/28	2	14.38	0	0.00	14.35	2	1,764	0.11%
2023/03/21	10	14.55	0.1	14.70	14.55	9.9	1,883	0.52%
2023/03/17	0	0.00	1	14.50	14.55	-1	1,909	-0.05%
2023/03/16	1	14.25	0	0.00	14.25	1	1,904	0.05%
2023/03/15	0	0.00	2	14.75	14.75	-2	1,897	-0.11%
2023/03/14	2	14.75	10	14.65	14.70	-8	1,929	-0.41%
2023/03/13	4.1	14.90	3	14.72	14.90	1.1	1,944	0.06%
2023/03/10	5	15.06	2	15.20	15.00	3	1,932	0.15%
2023/03/08	2	15.60	0	0.00	15.60	2	2,073	0.10%
2023/03/01	20	15.20	0	0.00	15.10	20	2,072	0.96%
2023/02/23	0.3	15.65	0.1	15.75	15.60	0.2	2,042	0.01%
2023/02/22	0	0.00	1	15.45	15.60	-1	2,034	-0.05%
2023/02/21	0	0.00	10.1	15.72	15.55	-10.1	2,024	-0.50%
2023/02/20	0	0.00	12	15.62	15.65	-12	2,032	-0.59%
2023/02/16	4.2	15.15	0	0.00	15.25	4.2	2,090	0.20%
2023/02/15	0	0.00	11.8	15.16	15.15	-11.8	2,091	-0.56%
2023/02/14	0	0.00	15.2	15.25	15.25	-15.2	2,096	-0.73%
2023/02/13	10	14.80	0	0.00	14.80	10	2,092	0.48%
2023/02/10	0	0.00	32	14.85	14.80	-32	2,083	-1.54%
2023/02/08	31.1	15.10	0	15.15	15.15	31.1	2,040	1.53%
2023/02/07	27	15.29	0	0.00	15.30	27	1,997	1.35%
2023/02/06	0	0.00	41	15.75	15.75	-41	1,954	-2.10%
2023/02/03	1	15.30	2	15.35	15.50	-1	1,903	-0.05%
2023/02/02	0	0.00	30.3	15.20	15.20	-30.3	1,851	-1.64%
2023/02/01	15	14.98	5	15.08	15.05	10	1,814	0.55%
2023/01/31	0	0.00	0.2	14.70	14.80	-0.2	1,739	-0.01%
2023/01/30	2	14.60	24	14.79	14.55	-22	1,715	-1.28%
2023/01/17	1	14.30	2	14.35	14.40	-1	1,651	-0.06%
2023/01/13	0	0.00	20.1	14.35	14.20	-20.1	1,598	-1.26%
2023/01/12	0	0.00	20.4	14.00	14.20	-20.4	1,588	-1.28%
2023/01/11	10	13.75	0	0.00	13.75	10	1,541	0.65%
2023/01/09	0	0.00	10	13.70	13.75	-10	1,567	-0.64%
2023/01/06	0	0.00	5	13.70	13.55	-5	1,616	-0.31%
2023/01/05	0	0.00	10	13.80	13.65	-10	1,641	-0.61%
2023/01/04	0	0.00	10	13.70	13.70	-10	1,642	-0.61%
2022/12/29	10	13.40	0	0.00	13.55	10	1,640	0.61%
2022/12/28	0	0.00	1	13.75	13.65	-1	1,646	-0.06%
2022/12/27	30	13.85	2	13.90	13.85	28	1,636	1.71%
2022/12/26	2	14.15	10	14.00	14.10	-8	1,625	-0.49%
2022/12/23	16	13.85	0	0.00	13.80	16	1,633	0.98%
2022/12/22	0	0.00	25	14.03	14.05	-25	1,629	-1.53%
2022/12/21	0	0.00	1	13.40	13.50	-1	1,621	-0.06%
2022/12/20	0.1	13.25	1	13.65	13.15	-1	1,628	-0.06%
2022/12/19	25	13.77	0	0.00	13.70	25	1,624	1.54%
2022/12/16	1	13.95	2	14.00	13.90	-1	1,610	-0.06%
2022/12/15	1	14.10	13.5	14.12	14.10	-12.5	1,537	-0.81%
2022/12/14	10	13.90	4	13.80	13.90	6	1,509	0.40%
2022/12/13	13	13.85	8	13.80	13.80	5	1,496	0.33%
2022/12/12	10	13.55	10	13.61	13.60	0	1,490	0.00%
2022/12/09	1	13.85	17	13.94	13.85	-16	1,489	-1.07%
2022/12/07	0	0.00	2	13.65	13.50	-2	1,464	-0.14%
2022/12/06	64.1	13.88	0	0.00	13.60	64.1	1,447	4.43%
2022/12/05	20	14.10	32.2	14.30	14.10	-12.2	1,413	-0.86%
2022/12/02	1.1	14.00	7	13.95	13.90	-5.9	1,387	-0.43%
2022/12/01	1.1	13.95	6	14.10	14.00	-4.9	1,383	-0.36%
2022/11/30	9	14.10	10	13.86	14.05	-1	1,319	-0.08%
2022/11/29	0	0.00	4	13.45	13.50	-4	1,187	-0.34%
2022/11/28	0	0.00	12	13.20	13.30	-12	1,170	-1.03%
2022/11/25	0	0.00	13	13.14	13.10	-13	1,164	-1.12%
2022/11/24	3	13.00	30	12.93	12.95	-27	1,147	-2.35%
2022/11/23	5	12.75	4	12.78	12.75	1	1,128	0.09%
2022/11/21	2	12.65	0	0.00	12.60	2	1,132	0.18%
2022/11/17	2	12.85	4	12.75	12.80	-2	1,168	-0.17%
2022/11/16	8	12.66	0	0.00	12.60	8	1,165	0.69%
2022/11/15	2.2	13.01	2	13.10	13.10	0.2	1,152	0.02%
2022/11/14	2	13.10	13.1	12.78	13.15	-11.1	1,137	-0.98%
2022/11/11	1	12.40	4	12.53	12.40	-3	1,073	-0.28%
2022/11/10	0	0.00	2	12.30	12.35	-2	1,073	-0.19%
2022/11/08	1.1	12.61	0	0.00	12.60	1.1	1,076	0.10%
2022/11/07	2	12.55	10	12.55	12.60	-8	1,113	-0.72%
2022/10/27	0	0.00	4	12.33	12.40	-4	1,456	-0.27%
2022/10/25	0	0.00	4	12.15	12.25	-4	1,452	-0.28%
2022/10/20	0	0.00	22	12.10	12.45	-22	1,434	-1.53%
2022/10/14	2	11.90	9	12.62	12.60	-7	1,362	-0.51%
2022/10/13	32	11.84	12	11.85	11.70	20	1,327	1.51%
2022/10/12	5.1	12.00	0	0.00	12.15	5.1	1,312	0.38%
2022/10/11	11	12.13	0	0.00	12.15	11	1,315	0.84%
2022/09/30	0	0.00	1.2	12.38	12.25	-1.2	1,392	-0.09%
2022/09/29	12	12.25	13	12.20	12.15	-1	1,382	-0.07%
2022/09/28	1	12.05	0	0.00	11.95	1	1,384	0.07%
2022/09/27	1	12.35	1	12.50	12.35	0	1,370	0.00%
2022/09/26	24	12.75	11.2	12.85	12.55	12.8	1,356	0.94%
2022/09/23	1	13.05	0	0.00	13.05	1	1,369	0.07%
2022/09/22	1	12.95	0	0.00	13.05	1	1,390	0.07%
2022/09/21	2	13.20	0	0.00	13.15	2	1,391	0.14%
2022/09/15	0	0.00	0	13.80	13.75	0	1,433	0.00%
2022/09/13	0	0.00	3	13.65	13.75	-3	1,449	-0.21%
2022/09/08	1	13.40	0	0.00	13.50	1	1,486	0.07%
2022/09/07	0	0.00	1	13.35	13.35	-1	1,488	-0.07%
2022/09/06	0	0.00	1	13.45	13.40	-1	1,489	-0.07%
2022/09/05	0	0.00	0	13.50	13.45	0	1,500	0.00%
2022/09/02	0.1	13.90	0	0.00	13.65	0.1	1,515	0.01%
2022/08/31	0	0.00	2	14.00	14.05	-2	1,534	-0.13%
2022/08/29	22	13.65	2	13.70	13.65	20	1,537	1.30%
2022/08/26	0	0.00	0	14.05	14.00	0	1,534	0.00%
2022/08/25	0	0.00	2	13.95	13.95	-2	1,534	-0.13%
2022/08/24	1	13.95	18	14.13	13.95	-17	1,540	-1.10%
2022/08/22	1	13.80	0	0.00	13.75	1	1,546	0.06%
2022/08/19	6	13.75	0	0.00	13.75	6	1,539	0.39%
2022/08/18	2	13.60	0	0.00	13.65	2	1,533	0.13%
2022/08/17	1	13.75	0	13.80	13.75	1	1,538	0.06%
2022/08/16	1.1	13.70	0	0.00	13.65	1.1	1,536	0.07%
2022/08/15	7	13.51	3	13.58	13.55	4	1,533	0.26%
2022/08/12	0	0.00	43	13.65	13.55	-43	1,527	-2.82%
2022/08/11	0	0.00	2	13.45	13.45	-2	1,508	-0.13%
2022/08/10	2	13.30	2	13.35	13.35	0	1,512	0.00%
2022/08/09	0	0.00	4	13.23	13.20	-4	1,543	-0.26%
2022/08/08	1.1	12.91	0	0.00	12.90	1.1	1,535	0.07%
2022/08/05	2.5	13.36	5	13.40	13.40	-2.5	1,539	-0.16%
2022/08/04	95.6	13.62	0	0.00	13.55	95.6	1,516	6.30%
2022/08/02	0.4	15.15	0	0.00	15.05	0.4	1,425	0.03%
2022/07/29	0	0.00	3	15.15	15.15	-3	1,534	-0.20%
2022/07/25	0	0.00	2	15.05	15.15	-2	1,602	-0.12%
2022/07/22	0	0.00	0.1	15.00	15.00	-0.1	1,623	-0.01%
2022/07/13	0	0.00	4	14.65	14.60	-4	1,730	-0.23%
2022/07/12	14	14.04	9	14.00	13.85	5	1,730	0.29%
2022/07/11	12	14.65	8	14.65	14.60	4	1,719	0.23%
2022/07/07	0	0.00	1	15.00	15.00	-1	1,733	-0.06%
2022/07/06	2	15.10	0	0.00	14.95	2	1,783	0.11%
2022/07/04	0	0.00	0.1	15.15	15.00	-0.1	1,863	-0.01%
2022/07/01	9	15.16	5	15.30	15.00	4	1,898	0.21%
2022/06/30	10.1	15.65	6	15.70	15.70	4.1	1,882	0.22%
2022/06/27	5	16.50	1.1	16.74	16.85	3.9	1,909	0.20%
2022/06/24	0	0.00	30.1	16.19	16.30	-30.1	1,905	-1.58%
2022/06/23	0	0.00	1	15.95	15.85	-1	1,939	-0.05%
2022/06/20	15	15.85	5	15.95	15.60	10	2,157	0.46%
2022/06/16	0	0.00	1	16.55	16.50	-1	2,286	-0.04%
2022/06/15	1	17.00	0	0.00	16.95	1	2,327	0.04%
2022/06/13	0.1	16.90	0	0.00	16.80	0.1	2,405	0.00%
2022/06/10	0.1	17.45	0	0.00	17.40	0.1	2,436	0.00%
2022/06/09	1	17.65	32	17.56	17.60	-31	2,465	-1.26%
2022/06/02	1	17.20	0	0.00	17.25	1	3,110	0.03%
2022/06/01	0	0.00	25	17.34	17.25	-25	3,146	-0.79%
2022/05/30	0	0.00	2	17.10	17.10	-2	3,190	-0.06%
2022/05/27	0	0.00	1	17.00	16.95	-1	3,253	-0.03%
2022/05/20	20	17.10	0	0.00	16.95	20	3,384	0.59%
2022/05/19	0	0.00	0.1	17.15	17.15	-0.1	3,393	0.00%
2022/05/18	1	17.00	1	17.00	17.00	0	3,382	0.00%
2022/05/17	2	16.90	8.5	16.92	17.00	-6.5	3,390	-0.19%
2022/05/13	11	16.11	20	15.90	16.10	-9	3,355	-0.27%
2022/05/12	17.1	15.49	39	15.40	15.25	-21.9	3,341	-0.66%
2022/05/11	46	15.59	25.1	15.70	15.70	20.9	3,357	0.62%
2022/05/10	5	16.10	0	0.00	16.10	5	3,439	0.15%
2022/05/09	9.1	16.67	1	16.65	16.45	8.1	3,449	0.23%
2022/05/06	44	17.35	43.8	17.28	17.30	0.2	3,460	0.01%
2022/05/04	1	16.70	20	16.85	16.80	-19	3,528	-0.54%
2022/05/03	2	16.30	0	0.00	16.45	2	3,612	0.06%
2022/04/29	0	0.00	1	16.80	16.55	-1	3,623	-0.03%
2022/04/28	13	16.65	11	16.67	16.70	2	3,648	0.05%
2022/04/27	25	16.38	25	16.75	16.50	0	3,647	0.00%
2022/04/26	6	17.18	0	0.00	17.05	6	3,661	0.16%
2022/04/25	34	16.78	0	0.00	16.70	34	3,662	0.93%
2022/04/22	0	0.00	4	17.35	17.30	-4	3,630	-0.11%
2022/04/21	2	17.60	5	17.50	17.45	-3	3,659	-0.08%
2022/04/20	5	17.24	0.3	17.45	17.35	4.7	3,683	0.13%
2022/04/18	6.1	16.97	0	0.00	16.95	6.1	3,694	0.16%
2022/04/15	8	17.29	5	17.30	17.25	3	3,692	0.08%
2022/04/14	1	17.65	0	0.00	17.50	1	3,769	0.03%
2022/04/13	0.1	17.50	1	17.60	17.65	-1	3,782	-0.03%
2022/04/12	18	17.43	4	17.35	17.25	14	3,777	0.37%
2022/04/11	3	18.40	2.3	18.33	17.85	0.7	3,725	0.02%
2022/04/08	5	17.90	4	17.90	17.80	1	3,678	0.03%
2022/04/07	19	18.00	1	17.80	17.80	18	3,710	0.49%
2022/04/06	7.2	18.13	0	0.00	18.15	7.2	3,748	0.19%
2022/04/01	1.1	18.22	1	18.20	18.30	0.1	3,755	0.00%
2022/03/31	0	0.00	20	18.50	18.35	-20	3,764	-0.53%
2022/03/30	0	0.00	2.2	18.46	18.45	-2.2	3,790	-0.06%
2022/03/29	1	18.40	1	18.40	18.35	0	3,797	0.00%
2022/03/28	19.1	18.31	3	18.45	18.35	16.1	3,824	0.42%
2022/03/25	11.3	18.80	1	18.80	18.80	10.3	3,806	0.27%
2022/03/24	27	18.89	7	18.94	18.90	20	3,792	0.53%
2022/03/23	2	19.85	85	19.86	20.00	-83	3,729	-2.23%
2022/03/22	2	19.75	24	19.80	19.80	-22	3,646	-0.60%
2022/03/21	5	19.60	5	19.65	19.60	0	3,614	0.00%
2022/03/18	1	19.20	9	19.15	19.15	-8	3,560	-0.22%
2022/03/17	6	19.04	0	0.00	19.10	6	3,547	0.17%
2022/03/16	31.6	18.90	22	18.71	18.85	9.6	3,526	0.27%
2022/03/15	4	19.08	3	19.20	18.90	1	3,516	0.03%
2022/03/14	5.1	19.10	6	19.10	19.15	-1	3,533	-0.03%
2022/03/11	5.2	18.91	2	19.05	18.95	3.2	3,535	0.09%
2022/03/10	52	19.03	5	19.10	19.10	47	3,492	1.35%
2022/03/09	80.6	19.07	15	18.93	18.90	65.6	3,383	1.94%
2022/03/08	6	20.75	0	0.00	20.45	6	3,001	0.20%
2022/03/07	5	21.33	0	0.00	21.25	5	2,991	0.17%
2022/03/04	7	21.79	11	21.80	21.70	-4	3,020	-0.13%
2022/03/03	0	0.00	1	22.25	22.10	-1	3,064	-0.03%
2022/03/02	7	22.00	24	22.05	22.05	-17	3,068	-0.55%
2022/03/01	0	0.00	7	21.58	21.60	-7	3,071	-0.23%
2022/02/24	11	20.90	0	0.00	20.90	11	3,121	0.35%
2022/02/23	1	21.50	0	0.00	21.50	1	3,143	0.03%
2022/02/22	2	21.63	7	21.39	21.35	-5	3,187	-0.16%
2022/02/21	0	0.00	16	21.71	21.80	-16	3,208	-0.50%
2022/02/18	0	0.00	11	21.55	21.65	-11	3,235	-0.34%
2022/02/17	0	0.00	1.3	21.61	21.65	-1.3	3,286	-0.04%
2022/02/16	2.3	21.45	20	21.40	21.40	-17.7	3,297	-0.54%
2022/02/15	0	0.00	0	21.30	21.20	0	3,341	0.00%
2022/02/14	6	21.60	13.1	21.42	21.45	-7.1	3,385	-0.21%
2022/02/11	0	0.00	0.7	22.30	21.75	-0.7	3,429	-0.02%
2022/02/10	0	0.00	30	22.33	22.35	-30	3,443	-0.87%
2022/02/09	6	21.82	3	21.80	21.95	3	3,367	0.09%
2022/02/08	0.3	21.70	2	21.80	21.85	-1.7	3,410	-0.05%
2022/02/07	0	0.00	7	21.46	21.60	-7	3,456	-0.20%
2022/01/26	5	20.37	2	20.20	20.50	3	3,612	0.08%
2022/01/25	13.1	20.08	0	20.00	20.00	13	3,605	0.36%
2022/01/24	1	20.70	1	20.65	20.65	0	3,540	0.00%
2022/01/21	3	21.55	5	21.53	21.10	-2	3,528	-0.06%
2022/01/20	0	0.00	2	21.55	21.55	-2	3,548	-0.06%
2022/01/19	2	21.38	1	21.60	21.35	1	3,581	0.03%
2022/01/18	1	21.40	4	21.45	21.45	-3	3,600	-0.08%
2022/01/17	11	21.15	0	0.00	21.25	11	3,601	0.31%
2022/01/14	17.1	21.14	15.3	21.13	21.15	1.8	3,668	0.05%
2022/01/13	0	0.00	3	21.50	21.55	-3	3,704	-0.08%
2022/01/12	11.1	21.26	1.1	21.21	21.30	10	3,714	0.27%
2022/01/11	7	21.15	0	0.00	21.15	7	3,773	0.19%
2022/01/10	3	21.10	1	21.25	21.15	2	3,890	0.05%
2022/01/07	2	21.35	1	21.45	21.25	1	3,904	0.03%
2022/01/06	1	21.05	0	0.00	21.10	1	3,951	0.03%
2022/01/05	8.1	21.23	0	0.00	21.20	8.1	4,075	0.20%
2022/01/04	1.1	21.25	0	0.00	21.20	1.1	4,233	0.03%
2022/01/03	5	21.48	2.5	21.28	21.30	2.5	4,320	0.06%
2021/12/29	0	0.00	9	21.54	21.60	-9	4,495	-0.20%
2021/12/28	0	0.00	2	21.40	21.35	-2	4,534	-0.04%
2021/12/27	1.5	21.32	2	21.40	21.30	-0.5	4,709	-0.01%
2021/12/24	0	0.00	8	21.43	21.45	-8	5,015	-0.16%
2021/12/23	0	0.00	2	21.20	21.35	-2	5,192	-0.04%
2021/12/22	1	21.20	1	21.25	21.25	0	5,887	0.00%
2021/12/21	5	21.06	0	0.00	21.10	5	6,141	0.08%
2021/12/20	4	21.20	0	0.00	21.10	4	6,609	0.06%
2021/12/17	1.1	21.28	7	21.18	21.20	-5.9	6,880	-0.09%
2021/12/16	4	20.90	0	0.00	20.90	4	6,912	0.06%
2021/12/15	1	20.85	0	0.00	20.85	1	6,977	0.01%
2021/12/13	3.3	21.07	0	0.00	21.05	3.3	7,345	0.04%
2021/12/10	2	21.30	0	0.00	21.25	2	7,476	0.03%
2021/12/09	0	0.00	2	21.60	21.40	-2	7,482	-0.03%
2021/12/08	5	21.60	0	0.00	21.55	5	7,520	0.07%
2021/12/07	1.1	21.25	2	21.30	21.35	-0.9	7,618	-0.01%
2021/12/06	8	21.05	204	21.01	21.05	-196	7,648	-2.56%	大賣/鉅額交易
2021/12/03	0	0.00	36	21.17	21.15	-36	7,669	-0.47%
2021/12/02	6	21.00	7	21.05	21.00	-1	7,722	-0.01%
2021/12/01	4	21.08	0	0.00	21.25	4	7,724	0.05%
2021/11/30	2	21.30	4	21.33	21.20	-2	7,789	-0.03%
2021/11/29	14	21.44	5	21.70	21.40	9	7,759	0.12%
2021/11/26	6	22.05	0	0.00	22.10	6	7,719	0.08%
2021/11/25	9	22.62	19	22.63	22.50	-10	7,711	-0.13%
2021/11/24	1	22.30	2.2	22.35	22.30	-1.2	7,693	-0.02%
2021/11/23	13	21.95	11	22.00	21.95	2	7,674	0.03%
2021/11/22	13	21.96	2	22.00	21.95	11	7,729	0.14%
2021/11/19	1	22.15	2	22.30	22.15	-1	7,756	-0.01%
2021/11/18	1	22.00	4	22.19	22.35	-3	7,818	-0.04%
2021/11/17	2.2	22.06	33	22.05	22.10	-30.8	7,823	-0.39%
2021/11/16	3	22.05	11	22.10	22.15	-8	7,854	-0.10%
2021/11/15	1	22.40	3	22.33	22.30	-2	7,870	-0.03%
2021/11/12	7	22.45	0	0.00	22.45	7	7,933	0.09%
2021/11/11	11	22.34	0.1	22.30	22.20	10.9	7,971	0.14%
2021/11/10	14	22.49	5	22.60	22.45	9	8,137	0.11%
2021/11/09	0.1	22.30	0	0.00	22.10	0.1	8,117	0.00%
2021/11/08	3.1	22.25	0	0.00	22.25	3.1	8,095	0.04%
2021/11/05	18.5	22.22	12.2	22.10	22.20	6.2	8,190	0.08%
2021/11/04	22.3	22.45	15	22.54	22.35	7.3	8,247	0.09%
2021/11/03	28.2	22.34	32.2	22.32	22.65	-4	8,293	-0.05%
2021/11/02	15	23.07	0	0.00	23.05	15	8,149	0.18%
2021/11/01	11	23.25	0	0.00	23.25	11	8,358	0.13%
2021/10/29	0	0.00	10	23.08	23.15	-10	8,886	-0.11%
2021/10/28	8	23.16	2	23.05	23.10	6	9,157	0.07%
2021/10/27	2.2	23.22	0	0.00	23.35	2.2	9,330	0.02%
2021/10/26	25.2	23.55	1	23.75	23.50	24.2	9,429	0.26%
2021/10/25	0	0.00	10	23.92	23.90	-10	9,520	-0.11%
2021/10/22	7	24.01	3	24.03	23.80	4	9,655	0.04%
2021/10/21	3	24.02	22	24.13	24.45	-19	9,643	-0.20%
2021/10/20	1	24.15	0	0.00	24.00	1	9,674	0.01%
2021/10/19	1	24.30	3	24.28	24.30	-2	9,831	-0.02%
2021/10/18	5	24.15	78	24.24	24.45	-73	9,892	-0.74%
2021/10/15	6	23.61	4	23.71	23.70	2	9,909	0.02%
2021/10/14	23	23.52	38	23.57	23.55	-15	10,041	-0.15%
2021/10/13	30	24.39	1	24.40	23.95	29	10,038	0.29%
2021/10/12	0	0.00	121	24.05	24.45	-121	9,992	-1.21%	大賣/鉅額交易
2021/10/08	9	24.08	41	24.31	23.85	-32	9,945	-0.32%
2021/10/07	3	24.00	23	24.17	24.15	-20	10,000	-0.20%
2021/10/06	17.1	23.83	4	24.05	23.70	13.1	10,170	0.13%
2021/10/05	13	23.42	23	23.74	23.75	-10	10,245	-0.10%
2021/10/04	53.2	23.45	0	0.00	23.10	53.2	10,311	0.52%
2021/10/01	17	25.13	31	24.91	24.45	-14	10,426	-0.13%
2021/09/30	10	25.10	9.2	25.08	25.45	0.8	10,418	0.01%
2021/09/29	22	25.80	10.4	25.81	25.00	11.6	10,477	0.11%
2021/09/28	15	25.86	25.2	25.83	25.95	-10.2	10,265	-0.10%
2021/09/27	9	25.83	18	25.81	26.25	-9	13,053	-0.07%
2021/09/24	46	24.99	13	24.95	24.90	33	14,792	0.22%
2021/09/23	0	0.00	1	24.60	24.30	-1	14,804	-0.01%
2021/09/22	1	23.80	0	23.90	23.90	1	14,942	0.01%
2021/09/17	4	24.69	1	24.50	24.25	3	15,058	0.02%
2021/09/16	52	25.17	68	25.17	25.10	-16	15,025	-0.11%
2021/09/15	3	24.92	3	25.05	24.70	0	14,874	0.00%
2021/09/14	0.2	24.90	11	24.95	24.90	-10.8	14,863	-0.07%
2021/09/13	1.1	24.75	14	24.94	24.95	-12.9	15,022	-0.09%
2021/09/10	5	24.83	4.3	24.77	24.70	0.7	15,161	0.00%
2021/09/09	11	24.21	7	24.37	24.55	4	15,256	0.03%
2021/09/08	7	23.98	0	0.00	23.80	7	15,304	0.05%
2021/09/07	2	23.85	19.3	24.11	24.30	-17.3	15,642	-0.11%
2021/09/06	2.5	23.84	3	23.75	23.75	-0.5	15,682	0.00%
2021/09/03	33	24.26	20	24.41	24.25	13	15,766	0.08%
2021/09/02	2	23.90	5	23.84	23.75	-3	15,907	-0.02%
2021/09/01	3	24.28	9	24.34	24.25	-6	16,154	-0.04%
2021/08/31	0	0.00	3	24.42	24.50	-3	16,516	-0.02%
2021/08/30	2	24.35	2	24.50	24.45	0	17,120	0.00%
2021/08/27	0	0.00	2	24.12	23.90	-2	17,583	-0.01%
2021/08/26	1.3	23.86	6	23.97	23.95	-4.7	18,477	-0.03%
2021/08/25	2.2	23.34	5	23.50	23.65	-2.8	20,282	-0.01%
2021/08/24	2	23.73	12	23.45	23.70	-10	20,396	-0.05%
2021/08/23	11	22.80	6	22.65	22.85	5	20,784	0.02%
2021/08/20	8.6	22.28	6	22.18	22.10	2.6	20,968	0.01%
2021/08/19	2	22.80	15	22.89	22.70	-13	21,073	-0.06%
2021/08/18	8	22.43	105.5	22.48	23.25	-97.5	21,533	-0.45%	大賣/
2021/08/17	13.1	22.95	40	22.66	22.35	-26.9	21,746	-0.12%
2021/08/16	127	23.23	20	22.96	22.85	107	21,972	0.49%	大買/鉅額交易
2021/08/13	14	24.09	12	24.10	24.00	2	22,043	0.01%
2021/08/12	5	24.30	16	24.38	24.55	-11	22,142	-0.05%
2021/08/11	54	24.29	0	0.00	24.20	54	22,279	0.24%
2021/08/10	18	24.85	3	24.90	24.80	15	22,399	0.07%
2021/08/09	12	25.35	2	25.25	25.20	10	22,570	0.04%
2021/08/06	4	25.60	1	25.76	25.65	3	22,691	0.01%
2021/08/05	9.6	25.68	33	25.69	25.65	-23.4	23,030	-0.10%
2021/08/04	81	26.48	87.1	26.47	26.40	-6.1	23,166	-0.03%
2021/08/03	13	27.45	36	27.61	28.00	-23	23,073	-0.10%
2021/08/02	34	27.46	134	27.35	27.45	-100	23,112	-0.43%	大賣/
2021/07/30	12.9	26.56	6	26.68	26.55	6.9	23,648	0.03%
2021/07/29	10.1	26.62	163	25.92	26.65	-152.9	24,013	-0.64%	大賣/鉅額交易
2021/07/28	41	26.16	19.1	25.52	26.10	21.9	24,268	0.09%
2021/07/27	7	25.79	2	25.90	25.50	5	24,877	0.02%
2021/07/26	45	25.99	2	26.15	25.85	43	25,441	0.17%
2021/07/23	1	25.55	60	25.63	26.15	-59	26,088	-0.23%
2021/07/22	216	25.34	56	25.55	25.00	160	26,230	0.61%	大買/鉅額交易
2021/07/21	84	24.93	155	25.30	24.80	-71	26,640	-0.27%	大賣/
2021/07/20	173	25.26	9	25.31	25.25	164	27,077	0.61%	大買/鉅額交易
2021/07/19	70	26.06	21	26.10	26.05	49	27,330	0.18%
2021/07/16	28	26.05	5	26.08	26.10	23	28,384	0.08%
2021/07/15	19	26.12	77	26.08	26.40	-58	28,906	-0.20%
2021/07/14	26	25.30	112	25.26	25.65	-86	29,970	-0.29%	大賣/
2021/07/13	97	25.67	4	25.38	25.45	93	31,031	0.30%
2021/07/12	21	26.74	15	26.54	26.25	6	31,887	0.02%
2021/07/09	27	26.43	12	26.63	26.60	15	32,477	0.05%
2021/07/08	66	26.54	48	26.81	26.50	18	32,758	0.05%
2021/07/07	94	26.73	38	26.93	26.60	56	32,984	0.17%
2021/07/06	84	27.05	20	27.14	27.20	64	33,786	0.19%
2021/07/05	50	27.43	10	27.43	27.15	40	34,327	0.12%
2021/07/02	224	29.84	115	29.99	27.50	109	34,289	0.32%	大買/大賣/鉅額交易
2021/07/01	93	29.20	172.3	29.35	29.90	-79.3	31,710	-0.25%	大賣/
2021/06/30	20	27.04	28	26.86	27.20	-8	30,007	-0.03%
2021/06/29	19	26.39	8	26.66	26.25	11	29,947	0.04%
2021/06/28	18	26.66	21	26.41	26.80	-3	29,899	-0.01%
2021/06/25	4	26.16	22	26.30	26.00	-18	29,942	-0.06%
2021/06/24	44	25.89	6	25.96	26.25	38	30,361	0.13%
2021/06/23	3	25.77	0	0.00	25.70	3	30,742	0.01%
2021/06/22	6	25.61	15	25.91	25.95	-9	30,861	-0.03%
2021/06/21	29	24.75	12	24.95	24.95	17	30,765	0.06%
2021/06/18	17	25.65	20	26.06	25.60	-3	30,670	-0.01%
2021/06/17	2	26.10	7	26.16	26.30	-5	30,633	-0.02%
2021/06/16	73	26.83	32	27.13	26.15	41	30,787	0.13%
2021/06/15	6	26.18	3	26.28	26.40	3	30,516	0.01%
2021/06/11	3	26.43	14	26.47	26.35	-11	30,467	-0.04%
2021/06/10	15.3	26.29	2	26.10	26.80	13.3	30,459	0.04%
2021/06/09	5	26.97	7	26.61	26.65	-2	30,342	-0.01%
2021/06/08	40	27.44	12	27.53	27.30	28	30,235	0.09%
2021/06/07	38	28.63	46.2	28.59	28.25	-8.2	30,025	-0.03%
2021/06/04	14.2	28.69	35	28.93	29.00	-20.9	29,505	-0.07%
2021/06/03	88	28.71	45.1	29.08	28.50	42.9	29,299	0.15%
2021/06/02	85.5	28.40	154.5	28.80	28.20	-69	28,971	-0.24%	大賣/
2021/06/01	33	25.81	37	26.23	26.45	-4	27,247	-0.01%
2021/05/31	65	26.20	29	26.50	25.75	36	27,152	0.13%
2021/05/28	14	25.26	30	25.54	25.45	-16	26,732	-0.06%
2021/05/27	8	25.02	6	25.07	25.15	2	26,622	0.01%
2021/05/26	60	24.83	53	25.08	25.00	7	26,589	0.03%
2021/05/25	20	25.06	33	25.24	25.70	-13	26,238	-0.05%
2021/05/24	13	23.65	62	24.27	23.40	-49	26,166	-0.19%
2021/05/21	2	22.83	2	22.90	22.80	0	26,202	0.00%
2021/05/20	15	23.01	11.2	22.91	22.35	3.8	26,101	0.01%
2021/05/19	4	22.56	7	23.13	23.15	-3	26,085	-0.01%
2021/05/18	6.1	22.07	21.3	22.29	22.50	-15.2	25,990	-0.06%
2021/05/17	3	20.83	6	21.17	20.75	-3	25,854	-0.01%
2021/05/14	8	23.35	5	23.42	23.05	3	25,597	0.01%
2021/05/13	38	21.78	6	22.26	23.05	32	25,372	0.13%
2021/05/12	81	24.25	39.1	24.37	23.90	41.9	24,976	0.17%
2021/05/11	34	27.33	26	27.63	26.55	8	24,665	0.03%
2021/05/10	17	27.63	34	27.67	28.15	-17	24,400	-0.07%
2021/05/07	327	26.32	29	26.54	26.90	298	24,165	1.23%	大買/鉅額交易
2021/05/06	22	28.15	56	27.35	27.75	-34	23,461	-0.14%
2021/05/05	27	27.79	26	27.63	27.15	1	22,977	0.00%
2021/05/04	97.3	27.10	97.1	27.59	26.95	0.2	22,618	0.00%
2021/05/03	50	29.47	17	29.18	28.90	33	21,889	0.15%
2021/04/29	22	30.11	88.8	30.13	30.35	-66.8	21,318	-0.31%
2021/04/28	18.3	29.21	6	29.32	29.10	12.3	20,653	0.06%
2021/04/27	21	29.02	20.5	29.67	29.60	0.5	20,455	0.00%
2021/04/26	22	28.93	46	29.07	29.50	-24	19,984	-0.12%
2021/04/23	25	27.61	31	27.73	27.75	-6	19,492	-0.03%
2021/04/22	132.2	28.90	185	28.38	27.75	-52.8	19,188	-0.28%	大買/大賣/
2021/04/21	100.3	27.53	172	27.75	28.00	-71.7	18,084	-0.40%	大賣/
2021/04/20	267	27.39	75	27.32	27.25	192	17,582	1.09%	大買/鉅額交易
2021/04/19	52	28.34	53.1	28.41	29.25	-1.1	16,613	-0.01%
2021/04/16	66	26.09	74.1	26.33	26.60	-8.1	15,642	-0.05%
2021/04/15	107	24.52	49.1	24.64	24.55	57.9	14,624	0.40%	大買/
2021/04/14	53	23.27	25	23.27	23.30	28	14,059	0.20%
2021/04/13	58	23.44	9	23.32	23.00	49	13,785	0.36%
2021/04/12	110	23.49	117	23.71	24.00	-7	13,403	-0.05%	大買/大賣/
2021/04/09	73	22.15	865	22.74	22.75	-792	12,455	-6.36%	大賣/鉅額交易
2021/04/08	45	20.77	26	20.88	20.70	19	11,908	0.16%
2021/04/07	46	21.37	6	21.36	21.65	40	11,716	0.34%
2021/04/06	15	21.53	20.2	21.17	21.65	-5.2	11,401	-0.05%
2021/04/01	4	20.68	11	20.66	20.75	-7	11,167	-0.06%
2021/03/31	21	20.45	2	20.48	20.60	19	11,086	0.17%
2021/03/30	18	20.24	16	20.22	20.30	2	11,063	0.02%
2021/03/29	14	20.41	21	20.45	20.55	-7	11,150	-0.06%
2021/03/26	16	19.73	38	19.57	19.85	-22	11,712	-0.19%
2021/03/25	27	19.01	33	19.14	18.90	-6	11,772	-0.05%
2021/03/24	3	18.67	235.2	18.75	18.80	-232.2	11,642	-1.99%	大賣/鉅額交易
2021/03/23	19	18.76	9	19.20	18.70	10	11,693	0.09%
2021/03/22	1	18.75	1.7	18.74	18.70	-0.7	11,829	-0.01%
2021/03/19	8	18.55	9.1	18.34	18.40	-1.1	11,856	-0.01%
2021/03/18	0	0.00	13	18.67	19.00	-13	11,791	-0.11%
2021/03/17	7	18.25	13	18.33	18.25	-6	11,855	-0.05%
2021/03/16	16.4	18.51	4	18.48	18.45	12.4	11,975	0.10%
2021/03/15	4	18.85	0	0.00	18.95	4	11,919	0.03%
2021/03/12	5	18.79	12	18.68	19.00	-7	11,890	-0.06%
2021/03/11	223.8	18.93	9	18.71	18.65	214.8	11,988	1.79%	大買/鉅額交易
2021/03/10	5	18.65	5	18.56	18.70	0	12,009	0.00%
2021/03/09	3	19.08	24.4	19.15	18.90	-21.4	12,021	-0.18%
2021/03/08	51	18.89	48	19.09	18.60	3	11,879	0.03%
2021/03/05	0	0.00	4	18.50	18.15	-4	11,471	-0.03%
2021/03/04	1	18.00	14	18.32	18.00	-13	11,609	-0.11%
2021/03/03	5	18.05	1	18.05	18.00	4	11,622	0.03%
2021/03/02	21	18.17	9.5	18.06	17.85	11.5	11,752	0.10%
2021/02/26	5	18.45	5	18.35	18.45	0	12,067	0.00%
2021/02/25	10	17.99	100.1	17.95	18.15	-90.1	12,382	-0.73%
2021/02/24	3	17.80	6	18.16	17.70	-3	12,395	-0.02%
2021/02/23	20	18.82	29.4	17.94	18.55	-9.4	12,352	-0.08%
2021/02/22	105	17.45	0.2	17.55	17.65	104.8	12,371	0.85%	大買/鉅額交易
2021/02/19	9	16.88	7.5	16.99	17.35	1.5	12,278	0.01%
2021/02/18	6	16.53	0	0.00	16.45	6	12,211	0.05%
2021/02/17	5	16.30	17.4	16.03	16.25	-12.4	12,275	-0.10%
2021/02/05	20.5	15.47	3	15.40	15.45	17.5	12,234	0.14%
2021/02/04	1	15.40	2	15.50	15.35	-1	12,381	-0.01%
2021/02/03	8	15.06	207	15.23	15.20	-199	12,703	-1.57%	大賣/鉅額交易
2021/02/02	208	14.85	7	15.10	15.15	201	12,987	1.55%	大買/鉅額交易
2021/02/01	2.1	14.63	10	14.30	15.25	-7.9	13,031	-0.06%
2021/01/29	7	15.05	0	0.00	14.85	7	12,945	0.05%
2021/01/28	10	15.20	0	0.00	15.25	10	12,880	0.08%
2021/01/27	0	0.00	10	15.65	15.65	-10	12,912	-0.08%
2021/01/26	1	15.60	11	15.55	15.65	-10	13,028	-0.08%
2021/01/25	1	15.90	1	15.85	15.90	0	12,989	0.00%
2021/01/22	5	15.65	5	15.80	15.90	0	12,963	0.00%
2021/01/21	11	15.73	44	15.58	15.65	-33	12,941	-0.25%
2021/01/20	13.1	15.88	4	15.79	15.60	9.1	12,877	0.07%
2021/01/19	15	16.86	0	0.00	16.35	15	12,777	0.12%
2021/01/18	25	16.20	28	16.30	16.50	-3	12,748	-0.02%
2021/01/15	21	16.77	0.4	16.85	16.85	20.6	12,669	0.16%
2021/01/14	11.3	17.42	1	17.30	17.25	10.3	12,554	0.08%
2021/01/13	21	17.69	1.3	17.79	17.65	19.7	12,475	0.16%
2021/01/12	34	17.20	86	17.31	17.10	-52	12,357	-0.42%
2021/01/11	17	18.02	43	17.77	17.65	-26	12,160	-0.21%
2021/01/08	6	18.73	10	18.60	18.55	-4	11,955	-0.03%
2021/01/07	5	18.80	217	18.81	18.95	-212	11,842	-1.79%	大賣/鉅額交易
2021/01/06	42	18.35	127	18.51	18.60	-85	11,631	-0.73%	大賣/
2021/01/05	209	18.73	1	18.60	18.65	208	11,478	1.81%	大買/鉅額交易
2021/01/04	41	19.06	5	19.15	18.95	36	11,339	0.32%
2020/12/31	12	19.15	258	18.91	19.20	-246	11,173	-2.20%	大賣/鉅額交易
2020/12/30	20	19.07	16	19.52	18.80	4	10,904	0.04%
2020/12/29	18	19.03	13	19.15	19.00	5	10,634	0.05%
2020/12/28	24	18.84	26.8	19.03	19.20	-2.8	10,442	-0.03%
2020/12/25	5	18.29	0	0.00	18.70	5	10,145	0.05%
2020/12/24	0	0.00	10	18.10	18.25	-10	10,001	-0.10%
2020/12/23	249	18.44	24	18.09	18.00	225	9,878	2.28%	大買/鉅額交易
2020/12/22	125	19.17	97.2	19.54	18.20	27.8	9,602	0.29%	大買/
2020/12/21	35.3	18.28	221.2	17.58	18.50	-185.9	8,606	-2.16%	大賣/鉅額交易
2020/12/18	6	17.06	1	17.10	17.50	5	8,117	0.06%
2020/12/17	2	17.35	0	0.00	17.30	2	8,067	0.02%
2020/12/16	16	17.53	1	17.55	17.60	15	8,056	0.19%
2020/12/15	207	17.55	5	17.36	17.25	202	8,005	2.52%	大買/鉅額交易
2020/12/14	10	17.25	11.1	17.29	17.25	-1.1	7,868	-0.01%
2020/12/11	14	16.82	7	16.98	16.95	7	7,721	0.09%
2020/12/10	6	16.98	14	16.77	16.75	-8	7,584	-0.11%
2020/12/09	1	16.70	35	16.63	16.90	-34	7,498	-0.45%
2020/12/08	6	16.52	2	16.45	16.45	4	7,613	0.05%
2020/12/07	33	16.42	12	16.61	16.45	21	7,614	0.28%
2020/12/04	0	0.00	39.5	17.20	17.15	-39.5	7,435	-0.53%
2020/12/03	23.1	16.76	22.5	16.96	17.05	0.6	7,350	0.01%
2020/12/02	27	16.92	203.3	17.07	16.80	-176.3	7,497	-2.35%	大賣/鉅額交易
2020/12/01	202	17.15	0	0.00	17.30	202	7,363	2.74%	大買/鉅額交易
2020/11/30	27.1	17.67	44.5	17.75	17.50	-17.4	7,256	-0.24%
2020/11/27	4.5	17.07	2	17.20	17.20	2.5	7,042	0.04%
2020/11/26	14	17.14	320	17.14	17.20	-306	6,981	-4.38%	大賣/鉅額交易
2020/11/25	135	17.11	101.7	17.21	17.25	33.3	6,854	0.49%	大買/大賣/
2020/11/24	34	16.55	33.3	16.64	16.50	0.7	6,479	0.01%
2020/11/23	220	15.70	138	15.98	16.10	82	6,079	1.35%	大買/大賣/
2020/11/20	31	15.70	26	15.62	15.65	5	6,133	0.08%
2020/11/19	17	15.44	44.2	15.55	15.45	-27.2	6,049	-0.45%
2020/11/18	4	14.85	4.1	14.86	14.90	-0.1	5,754	0.00%
2020/11/17	2	14.53	0	0.00	14.75	2	5,733	0.03%
2020/11/16	1	14.30	6	14.34	14.65	-5	5,845	-0.09%
2020/11/13	7	14.87	2	15.00	14.75	5	5,869	0.09%
2020/11/12	8	14.79	1	14.75	14.95	7	5,995	0.12%
2020/11/11	5	15.45	15	15.38	15.40	-10	6,370	-0.16%
2020/11/10	14	14.59	26	14.53	14.70	-12	6,087	-0.20%
2020/11/09	0	0.00	2	14.08	14.05	-2	5,873	-0.03%
2020/11/06	5	13.70	0.5	13.70	13.70	4.5	5,809	0.08%
2020/11/05	1	13.60	0	0.00	13.80	1	5,756	0.02%
2020/11/04	0	0.00	20	13.81	13.80	-20	5,805	-0.34%
2020/11/03	1	13.65	2	13.58	13.65	-1	5,848	-0.02%
2020/11/02	0	0.00	1.2	13.08	13.10	-1.2	5,743	-0.02%
2020/10/30	6	13.17	0	0.00	13.00	6	5,775	0.10%
2020/10/29	5	13.05	6.1	13.14	13.35	-1.1	5,754	-0.02%
2020/10/28	0	0.00	6.1	13.60	13.25	-6.1	5,732	-0.11%
2020/10/27	0	0.00	1	13.65	13.45	-1	5,714	-0.02%
2020/10/26	0.1	13.35	1	13.65	13.40	-0.9	5,667	-0.02%
2020/10/23	0	0.00	1	13.05	13.20	-1	5,637	-0.02%
2020/10/22	5	12.98	0	0.00	13.00	5	5,637	0.09%
2020/10/20	2	13.05	0	0.00	13.05	2	5,648	0.04%
2020/10/19	0	0.00	1	13.00	13.00	-1	5,642	-0.02%
2020/10/15	2	13.03	1	13.05	12.95	1	5,614	0.02%
2020/10/14	0	0.00	1	13.15	13.05	-1	5,591	-0.02%
2020/10/13	10	13.03	0	0.00	12.95	10	5,585	0.18%
2020/10/07	5	12.84	0	0.00	12.90	5	5,529	0.09%
2020/10/06	9	12.84	2	12.75	12.90	7	5,537	0.13%
2020/09/30	0	0.00	0.3	12.50	12.50	-0.3	5,567	-0.01%
2020/09/28	0	0.00	1	12.85	12.75	-1	5,570	-0.02%
2020/09/25	1	12.40	3	12.30	12.35	-2	5,564	-0.04%
2020/09/24	0	0.00	6	12.80	12.35	-6	5,527	-0.11%
2020/09/22	10	13.20	1	13.30	13.50	9	5,343	0.17%
2020/09/21	5	14.05	6	13.90	13.75	-1	5,256	-0.02%
2020/09/18	5	13.81	6	14.08	13.65	-1	5,138	-0.02%
2020/09/17	5	13.57	14	13.54	13.70	-9	4,940	-0.18%
2020/09/16	6	13.15	6	13.26	13.15	0	4,845	0.00%
2020/09/15	7	13.04	10	13.13	13.15	-3	4,850	-0.06%
2020/09/14	6	13.20	46	13.04	13.00	-40	4,821	-0.83%
2020/09/11	12	13.33	6.3	13.31	13.20	5.7	4,744	0.12%
2020/09/10	26	13.89	10	14.02	13.80	16	4,584	0.35%
2020/09/09	5	13.90	52	13.94	14.00	-47	4,510	-1.04%
2020/09/08	20	13.55	1	13.55	13.85	19	4,445	0.43%
2020/09/07	11	13.83	33	13.99	13.80	-22	4,340	-0.51%
2020/09/04	0	0.00	3.1	13.23	13.30	-3.1	4,086	-0.08%
2020/09/03	0	0.00	14	13.35	13.30	-14	4,048	-0.35%
2020/09/02	0	0.00	12	13.22	13.05	-12	3,956	-0.30%
2020/09/01	0	0.00	1	13.05	13.00	-1	3,896	-0.03%
2020/08/31	0	0.00	5	12.96	12.80	-5	3,842	-0.13%
2020/08/28	0	0.00	1	12.90	12.95	-1	3,775	-0.03%
2020/08/27	0	0.00	2	12.85	12.70	-2	3,722	-0.05%
2020/08/26	11	13.05	29	13.07	12.80	-18	3,663	-0.49%
2020/08/25	1	12.55	14.8	12.80	12.85	-13.8	3,422	-0.40%
2020/08/24	0	0.00	2.1	12.64	12.50	-2.1	3,321	-0.06%
2020/08/21	22	12.21	3	12.52	12.50	19	3,245	0.59%
2020/08/20	7	12.28	2	12.20	12.20	5	3,163	0.16%
2020/08/19	0	0.00	29	12.80	13.00	-29	2,978	-0.97%
2020/08/18	26	12.38	23.1	12.45	12.70	2.9	2,796	0.10%
2020/08/17	5	12.46	42.7	12.52	12.45	-37.7	2,590	-1.46%
2020/08/14	2	11.43	41	11.40	11.45	-39	2,015	-1.94%
2020/08/13	0	0.00	32	11.20	11.20	-32	1,926	-1.66%
2020/08/12	0	0.00	21	10.95	10.95	-21	1,849	-1.14%
2020/08/11	0	0.00	62	10.87	10.80	-62	1,796	-3.45%
2020/08/10	21	10.70	3.6	10.79	10.80	17.4	1,750	1.00%
2020/08/07	0	0.00	4	10.50	10.45	-4	1,681	-0.24%
2020/08/06	29	9.98	0	0.00	10.05	29	1,543	1.88%
2020/08/05	4	9.88	0	0.00	10.05	4	1,513	0.26%
2020/08/03	1	9.36	0	0.00	9.28	1	1,489	0.07%
2020/07/30	1	9.40	1	9.42	9.40	0	1,498	0.00%
2020/07/29	0	0.00	27.8	9.49	9.42	-27.8	1,510	-1.84%
2020/07/22	17	9.99	0	0.00	10.05	17	1,597	1.06%
2020/07/21	20	9.98	7	10.00	9.98	13	1,616	0.80%
2020/07/20	10	9.88	61.8	9.88	9.91	-51.8	1,600	-3.23%
2020/07/16	1	10.00	1.7	10.03	10.05	-0.7	1,621	-0.04%
2020/07/10	2	9.94	1	9.86	9.85	1	1,664	0.06%
2020/07/09	100	10.05	1	10.10	10.00	99	1,652	5.99%
2020/07/07	0	0.00	5	10.15	10.15	-5	1,663	-0.30%
2020/07/06	25	10.08	28	10.19	10.20	-3	1,668	-0.18%
2020/07/02	0	0.00	10	9.98	10.05	-10	1,648	-0.61%
2020/06/30	15	10.05	15	10.00	10.00	0	1,643	0.00%
2020/06/24	0	0.00	0	10.15	10.20	0	1,643	0.00%
2020/06/23	0	0.00	20	10.20	10.25	-20	1,645	-1.22%
2020/06/22	9	10.28	44	10.30	10.20	-35	1,637	-2.14%
2020/06/19	3	10.05	3	10.10	9.99	0	1,592	0.00%
2020/06/18	40	10.05	0	0.00	10.05	40	1,589	2.52%
2020/06/17	10	10.05	0.4	10.00	10.00	9.6	1,582	0.61%
2020/06/15	0	0.00	3	9.91	9.80	-3	1,645	-0.18%
2020/06/12	0	0.00	0.6	9.55	9.57	-0.6	1,638	-0.04%
2020/06/10	10	9.85	3	9.89	9.84	7	1,645	0.43%
2020/06/09	0.7	9.92	0.1	9.92	9.92	0.6	1,693	0.04%
2020/06/08	5	9.97	1	10.00	9.97	4	1,732	0.23%
2020/06/05	50	9.70	0.3	9.75	9.80	49.7	1,703	2.92%
2020/06/04	1	9.73	0.6	9.62	9.65	0.4	1,716	0.02%
2020/06/03	5	9.60	0	0.00	9.65	5	1,731	0.29%
2020/06/02	1	9.50	0.1	9.45	9.45	0.9	1,708	0.05%
2020/05/29	0	0.00	9	9.32	9.05	-9	1,703	-0.53%
2020/05/27	0	0.00	3	9.36	9.40	-3	1,713	-0.18%
2020/05/19	2	9.56	0	0.00	9.52	2	1,742	0.11%
2020/05/15	2	9.15	0	0.00	9.31	2	1,700	0.12%
2020/05/14	50	9.25	0	0.00	9.16	50	1,687	2.96%
2020/05/13	5	9.38	0	0.00	9.43	5	1,665	0.30%
2020/05/11	0	0.00	6	9.65	9.62	-6	1,655	-0.36%
2020/05/08	8	9.78	0	0.00	9.71	8	1,646	0.49%
2020/05/07	0	0.00	3	9.84	9.88	-3	1,636	-0.18%
2020/05/04	3	9.69	20	9.65	9.65	-17	1,635	-1.04%
2020/04/29	3	9.85	10	9.84	9.75	-7	1,615	-0.43%
2020/04/28	5	9.60	3	9.70	9.70	2	1,599	0.13%
2020/04/27	1	9.78	0	0.00	9.70	1	1,620	0.06%
2020/04/24	1	9.38	0	0.00	9.38	1	1,578	0.06%
2020/04/23	1	9.09	0	0.00	9.06	1	1,558	0.06%
2020/04/22	1	8.66	4	8.58	8.84	-3	1,549	-0.19%
2020/04/21	3	8.55	14	8.58	8.62	-11	1,537	-0.72%
2020/04/16	1	9.15	0	0.00	9.10	1	1,506	0.07%
2020/04/15	2	9.25	0	0.00	9.24	2	1,493	0.13%
2020/04/14	3	9.17	0	0.00	9.20	3	1,512	0.20%
2020/04/13	0	0.00	2.8	9.06	9.02	-2.8	1,528	-0.18%
2020/04/10	5	8.73	5	8.76	8.86	0	1,617	0.00%
2020/04/09	3	8.69	0	0.00	8.72	3	1,679	0.18%
2020/04/08	2	8.48	0	0.00	8.59	2	1,675	0.12%
2020/04/07	5	8.27	5	8.30	8.30	0	1,661	0.00%
2020/03/30	0	0.00	16	8.15	8.13	-16	1,669	-0.96%
2020/03/26	0	0.00	15	8.05	8.00	-15	1,663	-0.90%
2020/03/25	0	0.00	35	7.93	7.93	-35	1,663	-2.10%
2020/03/24	5	7.54	0	0.00	7.58	5	1,674	0.30%
2020/03/19	53	7.20	10	7.36	7.21	43	1,754	2.45%
2020/03/18	5	8.03	0	0.00	8.00	5	1,681	0.30%
2020/03/17	0	0.00	12	8.00	8.02	-12	1,682	-0.71%
2020/03/16	1	8.23	0	0.00	8.23	1	1,669	0.06%
2020/03/13	80	7.90	5	7.95	8.16	75	1,634	4.59%
2020/03/12	26	8.65	0	0.00	8.65	26	1,579	1.65%
2020/03/10	25	9.27	3	9.31	9.30	22	1,529	1.44%
2020/03/09	23	9.69	15	9.60	9.52	8	1,502	0.53%
2020/03/04	10	10.00	0	0.00	10.05	10	1,461	0.68%
2020/03/03	5	9.95	0	0.00	9.89	5	1,463	0.34%
2020/03/02	0	0.00	1	9.86	9.84	-1	1,460	-0.07%
2020/02/26	1	10.00	0	0.00	10.05	1	1,435	0.07%
2020/02/21	1	10.20	0	0.00	10.25	1	1,446	0.07%
2020/02/17	2	9.99	0	0.00	9.99	2	1,453	0.14%
2020/02/13	8	10.02	2	10.00	10.00	6	1,462	0.41%
2020/02/12	0	0.00	3	10.05	10.00	-3	1,463	-0.21%
2020/02/11	5	9.98	0	0.00	10.05	5	1,494	0.33%
2020/02/10	5.4	9.99	0	0.00	10.00	5.4	1,486	0.36%
2020/02/07	8	10.01	2	10.05	10.10	6	1,486	0.40%
2020/02/05	36	10.07	0	0.00	10.00	36	1,481	2.43%
2020/02/04	0	0.00	5	10.10	10.10	-5	1,474	-0.34%
2020/02/03	0	0.00	11	9.96	9.96	-11	1,457	-0.75%
2020/01/30	5	10.25	41	10.31	10.10	-36	1,414	-2.54%
2020/01/20	11	10.95	0	0.00	10.90	11	1,367	0.80%
2020/01/17	0	0.00	0	10.85	10.90	0	1,371	0.00%
2020/01/15	1	10.95	0	0.00	10.95	1	1,371	0.07%
2020/01/14	1	10.90	83.9	10.85	10.85	-82.9	1,370	-6.05%
2020/01/13	4	10.85	0	0.00	10.90	4	1,373	0.29%
2020/01/10	0.5	10.85	0	0.00	10.85	0.5	1,509	0.03%
2020/01/08	4	11.03	1.6	10.96	10.90	2.4	1,505	0.16%
2020/01/07	2	11.10	0	0.00	11.15	2	1,467	0.14%
2020/01/06	11	11.66	1	11.70	11.35	10	1,437	0.70%
2020/01/03	3	11.50	0	0.00	11.55	3	1,327	0.23%
2019/12/31	0	0.00	0.1	11.10	11.10	-0.1	1,235	-0.01%
2019/12/30	1	11.20	0	0.00	11.10	1	1,231	0.08%
2019/12/24	5	11.30	0	0.00	11.20	5	1,205	0.41%
2019/12/23	0	0.00	1	11.15	11.30	-1	1,205	-0.08%
2019/12/19	1	11.30	0	0.00	11.20	1	1,184	0.08%
2019/12/18	10	11.25	3	11.20	11.25	7	1,155	0.61%
2019/12/17	0	0.00	3	11.00	11.00	-3	1,077	-0.28%
2019/12/16	0	0.00	1	10.80	10.85	-1	1,059	-0.09%
2019/12/13	2	10.70	0	0.00	10.75	2	1,043	0.19%
2019/12/12	40	10.75	0	0.00	10.70	40	1,039	3.85%
2019/12/11	0	0.00	2	10.75	10.65	-2	1,063	-0.19%
2019/12/09	18	10.75	5	10.75	10.75	13	1,068	1.22%
2019/12/06	0	0.00	2	10.70	10.65	-2	1,065	-0.19%
2019/12/04	3	10.70	0	0.00	10.75	3	1,074	0.28%
2019/12/03	10	10.65	0	0.00	10.65	10	1,079	0.93%
2019/11/29	0	0.00	2	10.60	10.65	-2	1,080	-0.19%
2019/11/21	1	10.80	0.4	10.70	10.80	0.6	1,075	0.06%
2019/11/14	10	10.45	0	0.00	10.45	10	1,039	0.96%
2019/11/13	20	10.45	0	0.00	10.50	20	1,042	1.92%
2019/11/11	0	0.00	5	10.50	10.55	-5	1,062	-0.47%
2019/11/08	0	0.00	1.4	10.57	10.60	-1.4	1,071	-0.13%
2019/11/06	0	0.00	30	10.45	10.35	-30	1,087	-2.76%
2019/11/04	0	0.00	5	10.30	10.30	-5	1,088	-0.46%
2019/10/31	5	10.40	5	10.30	10.30	0	1,095	0.00%
2019/10/28	1	10.30	0	0.00	10.25	1	1,129	0.09%
2019/10/25	0.1	10.35	0	0.00	10.35	0.1	1,143	0.01%
2019/10/24	0	0.00	2	10.37	10.40	-2	1,139	-0.17%
2019/10/22	0	0.00	0	10.30	10.25	0	1,127	0.00%
2019/10/21	30	10.30	0	0.00	10.30	30	1,127	2.66%
2019/10/18	5	10.10	0	0.00	10.15	5	1,133	0.44%
2019/10/17	0	0.00	0.2	10.40	10.35	-0.2	990	-0.02%
2019/10/16	1	10.35	0	0.00	10.50	1	982	0.10%
2019/10/09	1	10.25	0	0.00	10.25	1	999	0.10%
2019/10/07	0	0.00	1	10.35	10.35	-1	1,048	-0.10%
2019/10/04	1	10.35	0	0.00	10.30	1	1,054	0.09%
2019/10/01	0	0.00	1.1	10.55	10.50	-1.1	1,081	-0.10%
2019/09/27	0.4	10.65	1	10.50	10.60	-0.6	1,086	-0.06%
2019/09/24	0	0.00	0	10.80	10.75	0	1,085	0.00%
2019/09/20	0	0.00	0.1	10.60	10.60	-0.1	1,095	-0.01%
2019/09/19	0	0.00	1	10.50	10.50	-1	1,087	-0.09%
2019/09/18	5	10.70	0	0.00	10.70	5	1,071	0.47%
2019/09/16	7	10.87	2.1	10.90	10.85	4.9	1,093	0.45%
2019/09/10	5	10.55	0	0.00	10.55	5	1,050	0.48%
2019/09/06	4	10.75	2	10.63	10.70	2	1,057	0.19%
2019/09/05	5.3	10.40	1.6	10.42	10.50	3.7	1,045	0.35%
2019/09/04	5	10.35	0	0.00	10.35	5	1,040	0.48%
2019/08/29	5	10.05	1	10.20	10.05	4	1,051	0.38%
2019/08/28	1	9.99	0	0.00	10.15	1	1,051	0.10%
2019/08/27	5	10.00	0.6	9.97	9.95	4.5	1,047	0.42%
2019/08/26	14	9.95	1	10.00	9.97	13	1,043	1.25%
2019/08/22	6	10.10	0	0.00	10.20	6	1,021	0.59%
2019/08/21	20	10.15	0	0.00	10.15	20	1,036	1.93%
2019/08/20	8	10.21	0	0.00	10.20	8	1,036	0.77%
2019/08/19	3	10.17	0	0.00	10.20	3	1,033	0.29%
2019/08/15	11	9.83	0	0.00	9.90	11	1,026	1.07%
2019/08/08	12	10.33	0	0.00	10.40	12	1,001	1.20%
2019/08/06	7	10.52	0	0.00	10.65	7	995	0.70%
2019/08/05	6	10.90	0	0.00	10.95	6	1,015	0.59%
2019/07/30	0	0.00	1	11.20	11.35	-1	1,140	-0.09%
2019/07/26	0	0.00	0.8	11.05	11.05	-0.8	1,120	-0.07%
2019/07/25	0.4	11.05	0	0.00	11.05	0.4	1,126	0.04%
2019/07/23	0	0.00	0.1	11.10	11.15	-0.1	1,147	-0.01%
2019/07/18	2	11.03	1	11.05	11.05	1	1,181	0.08%
2019/07/17	1	11.10	0	0.00	11.10	1	1,266	0.08%
2019/07/16	0	0.00	2	11.10	11.10	-2	1,291	-0.15%
2019/07/15	2	11.25	0	0.00	11.25	2	1,283	0.16%
2019/07/10	0	0.00	1	11.30	11.30	-1	1,263	-0.08%
2019/07/09	0	0.00	1.3	11.26	11.25	-1.3	1,278	-0.10%
2019/07/05	0	0.00	0.5	11.20	11.20	-0.5	1,320	-0.04%
2019/06/27	0.6	11.30	0	0.00	11.35	0.6	1,456	0.04%
2019/06/21	0	0.00	1	11.40	11.20	-1	1,555	-0.06%
2019/06/19	1	11.35	0	0.00	11.40	1	1,615	0.06%
2019/06/17	2	11.40	0	0.00	11.35	2	1,618	0.12%
2019/06/13	1	11.05	0	0.00	11.05	1	1,621	0.06%
2019/06/10	2	11.15	0	0.00	11.05	2	1,631	0.12%
2019/06/03	16	11.10	0	0.00	11.20	16	1,645	0.97%
2019/05/31	0	0.00	0	11.20	11.25	0	1,649	0.00%
2019/05/30	6	11.15	0	0.00	11.20	6	1,646	0.36%
2019/05/28	2	11.10	0	0.00	11.10	2	1,694	0.12%
2019/05/23	0	0.00	20	11.20	11.20	-20	1,728	-1.16%
2019/05/21	0	0.00	4	11.05	11.10	-4	1,854	-0.22%
2019/05/20	1	11.00	0	0.00	10.95	1	1,870	0.05%
2019/05/17	6	11.08	5	11.00	11.00	1	1,885	0.05%
2019/05/14	8	10.91	6.2	10.83	11.10	1.8	1,920	0.10%
2019/05/13	1	11.05	0	0.00	11.10	1	1,908	0.05%
2019/05/10	27	11.76	0	0.00	11.55	27	1,911	1.41%
2019/05/09	53	11.85	1	11.80	11.80	52	1,873	2.78%
2019/05/08	0	0.00	16	12.38	12.40	-16	1,792	-0.89%
2019/05/07	0	0.00	169	12.45	12.50	-169	1,795	-9.41%	大賣/鉅額交易
2019/05/06	0	0.00	2.5	12.44	12.40	-2.5	1,804	-0.14%
2019/05/03	0	0.00	4	12.63	12.65	-4	1,803	-0.22%
2019/04/30	0	0.00	4	12.53	12.60	-4	1,813	-0.22%
2019/04/29	0	0.00	4	12.50	12.45	-4	1,837	-0.22%
2019/04/25	1	12.70	4	12.75	12.75	-3	1,831	-0.16%
2019/04/24	21	12.94	4	13.00	12.80	17	1,815	0.94%
2019/04/23	3	12.83	44	12.84	12.85	-41	1,789	-2.29%
2019/04/22	1	12.30	0	0.00	12.50	1	1,707	0.06%
2019/04/19	6	12.15	0	0.00	12.20	6	1,695	0.35%
2019/04/18	7	12.19	0	0.00	12.10	7	1,711	0.41%
2019/04/17	11	12.26	0	0.00	12.40	11	1,724	0.64%
2019/04/15	2.9	12.32	0	0.00	12.35	2.9	1,733	0.17%
2019/04/12	2	12.35	0	0.00	12.35	2	1,722	0.12%
2019/04/11	0	0.00	45	12.43	12.40	-45	1,727	-2.60%
2019/04/08	0	0.00	1.3	12.26	12.40	-1.3	1,626	-0.08%
2019/04/03	1	12.15	0	0.00	12.15	1	1,597	0.06%
2019/04/02	20	12.40	0	0.00	12.25	20	1,565	1.28%
2019/04/01	2	12.25	100	12.30	12.30	-98	1,553	-6.31%
2019/03/29	100	12.43	0	0.00	12.45	100	1,519	6.58%
2019/03/28	11	12.50	14.1	12.50	12.60	-3.1	1,515	-0.21%
2019/03/26	59	12.62	1	12.70	12.55	58	1,522	3.81%
2019/03/25	7	12.76	0	0.00	12.85	7	1,463	0.48%
2019/03/22	61	13.38	0	0.00	13.40	61	1,403	4.35%
2019/03/21	2	13.35	2.4	13.40	13.40	-0.4	1,391	-0.03%
2019/03/20	0	0.00	12	13.38	13.40	-12	1,476	-0.81%
2019/03/19	4.8	13.20	0	0.00	13.20	4.8	1,480	0.33%
2019/03/14	0	0.00	30.4	13.10	13.15	-30.4	1,468	-2.07%
2019/03/13	1	13.15	0	0.00	13.15	1	1,485	0.07%
2019/03/12	0	0.00	14	13.20	13.20	-14	1,503	-0.93%
2019/03/11	0.1	13.10	0	0.00	13.10	0.1	1,525	0.00%
2019/03/08	5	12.95	0	13.10	13.05	5	1,573	0.32%
2019/03/04	0	0.00	1	13.40	13.40	-1	1,634	-0.06%
2019/02/27	0	0.00	11	13.29	13.20	-11	1,624	-0.68%
2019/02/26	5	13.00	0	0.00	13.00	5	1,601	0.31%
2019/02/25	40	13.00	0	0.00	12.95	40	1,600	2.50%
2019/02/22	1	12.85	0	0.00	12.95	1	1,584	0.06%
2019/02/21	2	12.93	1	13.00	13.00	1	1,559	0.06%
2019/02/20	10	13.30	3.1	13.22	13.35	6.9	1,503	0.46%
2019/02/19	1	12.95	4.1	12.88	12.95	-3.1	1,472	-0.21%
2019/02/15	4	12.60	0	0.00	12.55	4	1,462	0.27%
2019/02/14	0	0.00	1	12.45	12.50	-1	1,448	-0.07%
2019/02/13	2	12.28	0	0.00	12.30	2	1,432	0.14%
2019/02/12	0	0.00	0.2	12.30	12.30	-0.2	1,422	-0.01%
2019/02/11	1	12.00	0	0.00	12.05	1	1,438	0.07%
2019/01/29	1	12.20	1.6	12.22	12.25	-0.6	1,396	-0.04%
2019/01/28	0	0.00	0.4	12.40	12.40	-0.4	1,405	-0.03%
2019/01/24	1	12.65	4	12.55	12.55	-3	1,407	-0.21%
2019/01/23	0	0.00	1.1	12.66	12.70	-1.1	1,407	-0.08%
2019/01/22	4	12.75	0	0.00	12.70	4	1,419	0.28%
2019/01/21	1	12.60	31	12.64	12.70	-30	1,419	-2.11%
2019/01/18	0	0.00	10	12.45	12.45	-10	1,441	-0.69%
2019/01/17	0	0.00	3	12.33	12.25	-3	1,523	-0.20%
2019/01/16	1	12.15	0	0.00	12.15	1	1,614	0.06%
2019/01/10	0	0.00	15	12.20	12.20	-15	1,706	-0.88%
2019/01/09	2	12.00	52	12.16	12.25	-50	1,707	-2.93%
2019/01/08	0	0.00	7.1	12.06	12.05	-7.1	1,692	-0.42%
2019/01/07	0	0.00	0.5	11.80	11.80	-0.5	1,691	-0.03%
2018/12/26	1	11.70	18	11.70	11.60	-17	1,871	-0.91%
2018/12/25	2	11.55	2	11.70	11.65	0	1,874	0.00%
2018/12/21	0	0.00	5	11.60	11.85	-5	1,894	-0.26%
2018/12/19	5	11.90	0	0.00	11.95	5	1,914	0.26%
2018/12/18	1	12.05	0.8	12.00	12.00	0.2	1,924	0.01%
2018/12/17	0	0.00	2.2	12.21	12.30	-2.2	2,012	-0.11%
2018/12/14	0	0.00	2	12.30	12.20	-2	2,014	-0.10%
2018/12/13	5	12.25	13	12.22	12.30	-8	2,007	-0.40%
2018/12/12	0	0.00	4	12.00	11.90	-4	1,924	-0.21%
2018/12/11	0.4	11.95	4	11.95	11.90	-3.6	1,916	-0.19%
2018/12/10	6	11.86	6	11.92	11.85	0	1,925	0.00%
2018/12/07	0.2	12.10	0	0.00	12.10	0.2	1,921	0.01%
2018/12/06	1	11.95	0	0.00	11.85	1	1,929	0.05%
2018/12/05	5	12.15	0	0.00	12.20	5	1,918	0.26%
2018/12/04	0	0.00	50	12.50	12.45	-50	1,929	-2.59%
2018/12/03	2	12.40	30	12.35	12.40	-28	1,919	-1.46%
2018/11/26	0	0.00	10	11.90	11.80	-10	1,886	-0.53%
2018/11/22	1	11.80	0	0.00	11.75	1	1,895	0.05%
2018/11/21	0	0.00	0.8	11.80	11.80	-0.8	1,905	-0.04%
2018/11/19	0.1	11.85	0	0.00	11.85	0.1	1,909	0.01%
2018/11/15	0	0.00	0.3	11.35	11.25	-0.3	1,887	-0.01%
2018/11/14	11	11.30	5	11.55	11.30	6	1,871	0.32%
2018/11/13	0	0.00	1.6	11.44	11.60	-1.6	1,863	-0.09%
2018/11/12	3	11.50	0	0.00	11.60	3	1,894	0.16%
2018/11/09	60	11.88	0	0.00	11.70	60	1,959	3.06%
2018/11/08	5	11.95	0	0.00	12.10	5	2,001	0.25%
2018/11/02	4	11.53	0	0.00	11.50	4	2,250	0.18%
2018/11/01	4	11.55	0	0.00	11.70	4	2,261	0.18%
2018/10/31	0	0.00	35	11.38	11.35	-35	2,262	-1.55%
2018/10/30	5	11.15	0	0.00	11.10	5	2,270	0.22%
2018/10/26	1	11.00	2	10.80	10.95	-1	2,269	-0.04%
2018/10/25	46	10.96	3	10.90	10.90	43	2,235	1.92%
2018/10/24	47	12.08	0.1	12.10	11.90	46.9	2,152	2.18%
2018/10/23	10	12.65	0	0.00	12.70	10	2,077	0.48%
2018/10/22	0	0.00	10	13.10	13.05	-10	2,087	-0.48%
2018/10/18	10	12.80	0	0.00	12.65	10	2,024	0.49%
2018/10/17	0	0.00	5	13.10	13.05	-5	2,014	-0.25%
2018/10/16	1	13.00	0	0.00	12.90	1	2,013	0.05%
2018/10/15	3	12.88	0.1	13.05	13.00	2.9	2,003	0.14%
2018/10/12	3	13.25	0	0.00	13.30	3	1,989	0.15%
2018/10/11	32	13.29	2	13.45	13.05	30	1,987	1.51%
2018/10/09	9	13.97	0	0.00	14.25	9	1,967	0.46%
2018/10/08	0	0.00	3	14.10	14.25	-3	2,070	-0.14%
2018/10/05	21	14.20	0	0.00	14.20	21	2,263	0.93%
2018/10/03	5	15.20	0	0.00	15.00	5	2,364	0.21%
2018/10/02	20	15.25	0.2	15.25	15.25	19.8	2,417	0.82%
2018/10/01	4	15.28	1	15.25	15.25	3	2,489	0.12%
2018/09/28	1	15.30	3	15.30	15.30	-2	2,535	-0.08%
2018/09/26	6	15.60	0	0.00	15.70	6	2,534	0.24%
2018/09/25	6	15.65	0	0.00	15.40	6	2,516	0.24%
2018/09/21	3	14.70	2	15.60	15.70	1	2,522	0.04%
2018/09/19	0	0.00	5	14.50	14.50	-5	2,491	-0.20%
2018/09/18	3.2	14.34	1	14.50	14.30	2.2	2,519	0.09%
2018/09/17	2	14.40	0	0.00	14.45	2	2,540	0.08%
2018/09/14	0	0.00	2	14.65	14.70	-2	2,556	-0.08%
2018/09/13	4	14.50	0	0.00	14.45	4	2,569	0.16%
2018/09/12	0	0.00	3	14.25	14.25	-3	2,578	-0.12%
2018/09/11	1	14.30	0	0.00	14.30	1	2,593	0.04%
2018/09/10	3	14.50	0	0.00	14.25	3	2,602	0.12%
2018/09/07	3	14.88	0	0.00	14.85	3	2,597	0.12%
2018/09/06	3	14.80	3	14.83	14.85	0	2,592	0.00%
2018/09/05	6	14.98	0	0.00	14.95	6	2,599	0.23%
2018/09/04	3	15.23	0	0.00	15.30	3	2,582	0.12%
2018/09/03	3	15.25	0	15.40	15.20	3	2,593	0.12%
2018/08/31	1	15.35	0	0.00	15.35	1	2,593	0.04%
2018/08/30	6	15.86	0	0.00	15.55	6	2,645	0.23%
2018/08/28	50	16.15	0	0.00	16.10	50	2,663	1.88%
2018/08/27	1	15.90	7	15.80	15.95	-6	2,676	-0.22%
2018/08/24	0	0.00	5	15.72	15.70	-5	2,684	-0.19%
2018/08/23	0	0.00	2	15.60	15.65	-2	2,716	-0.07%
2018/08/22	4	15.70	10	15.60	15.75	-6	2,761	-0.22%
2018/08/21	4	15.40	0	0.00	15.45	4	2,769	0.14%
2018/08/20	2	15.35	4	15.48	15.45	-2	2,794	-0.07%
2018/08/17	14	15.48	20	15.53	15.40	-6	2,811	-0.21%
2018/08/16	32	15.21	1	15.40	15.15	31	2,812	1.10%
2018/08/15	28	15.91	10.5	15.84	15.60	17.5	2,814	0.62%
2018/08/14	8	16.26	6.2	16.31	16.30	1.8	2,823	0.06%
2018/08/13	36	16.49	2	16.65	16.45	34	2,960	1.15%
2018/08/10	21	17.16	11.4	17.15	17.15	9.6	3,114	0.31%
2018/08/09	28	17.36	0	0.00	17.35	28	3,100	0.90%
2018/08/08	0	0.00	46	18.49	18.60	-46	2,972	-1.55%
2018/08/07	1	18.25	0	0.00	18.25	1	2,980	0.03%
2018/08/03	3	18.20	0	0.00	18.30	3	3,036	0.10%
2018/08/02	20	18.35	0	0.00	18.30	20	3,050	0.66%
2018/08/01	0	0.00	5	18.55	18.60	-5	3,084	-0.16%
2018/07/31	0	0.00	4	18.65	18.65	-4	3,137	-0.13%
2018/07/25	20	18.80	0	0.00	18.80	20	3,179	0.63%
2018/07/24	16	18.80	0	0.00	18.75	16	3,183	0.50%
2018/07/23	5	18.82	5	18.88	18.80	0	3,192	0.00%
2018/07/18	1	18.90	10	18.80	18.90	-9	3,277	-0.27%
2018/07/17	7	18.94	5	19.09	18.85	2	3,288	0.06%
2018/07/16	15	18.74	1	18.90	19.05	14	3,271	0.43%
2018/07/13	6	20.92	5	20.65	21.00	1	3,163	0.03%
2018/07/12	11	20.49	25	20.39	20.50	-14	3,011	-0.46%
2018/07/11	2	20.05	5	20.16	20.40	-3	2,986	-0.10%
2018/07/09	6	19.95	5	19.95	19.95	1	3,085	0.03%
2018/07/06	26	19.96	0	0.00	19.95	26	3,086	0.84%
2018/07/05	18	20.16	0	0.00	20.00	18	3,224	0.56%
2018/07/04	6	20.35	0	0.00	20.40	6	3,279	0.18%
2018/07/03	5	20.45	0	0.00	20.30	5	3,375	0.15%
2018/07/02	0	0.00	1	20.70	20.60	-1	3,368	-0.03%
2018/06/29	1	20.40	20	20.45	20.50	-19	3,363	-0.56%
2018/06/28	7	20.32	22	20.40	20.15	-15	3,356	-0.45%
2018/06/26	20	20.05	4	20.15	20.10	16	3,332	0.48%
2018/06/25	2	20.30	22	20.40	20.30	-20	3,327	-0.60%
2018/06/22	2	20.15	2	20.20	20.15	0	3,330	0.00%
2018/06/21	20	20.05	0	0.00	20.05	20	3,336	0.60%
2018/06/20	4	20.05	2	20.10	20.05	2	3,366	0.06%
2018/06/14	3	20.40	0	0.00	20.35	3	3,491	0.09%
2018/06/13	20	20.60	0	0.00	20.50	20	3,630	0.55%
2018/06/12	0	0.00	100	20.63	20.65	-100	3,618	-2.76%
2018/06/07	0	0.00	35	21.07	20.85	-35	3,643	-0.96%
2018/06/04	10	20.45	40	20.59	20.70	-30	3,604	-0.83%
2018/05/31	30	20.18	2	20.15	20.50	28	3,593	0.78%
2018/05/30	77	20.15	22	20.05	20.00	55	3,580	1.54%
2018/05/29	23	20.47	10	20.55	20.35	13	3,546	0.37%
2018/05/28	31	20.49	10	20.55	20.50	21	3,542	0.59%
2018/05/25	10	20.80	0	0.00	20.65	10	3,530	0.28%
2018/05/24	2	20.85	0	0.00	20.80	2	3,522	0.06%
2018/05/23	0	0.00	2	21.20	21.00	-2	3,516	-0.06%
2018/05/22	21	21.00	100	21.19	20.80	-79	3,477	-2.27%
2018/05/21	20	21.42	33	21.41	21.25	-13	3,453	-0.38%
2018/05/18	1	20.85	10	20.99	21.10	-9	3,305	-0.27%
2018/05/14	1	20.00	0	0.00	20.00	1	3,255	0.03%
2018/05/10	20	20.00	0	0.00	20.00	20	3,202	0.62%
2018/05/09	0	0.00	20	20.20	20.00	-20	3,203	-0.62%
2018/05/08	0	0.00	20	19.95	20.05	-20	3,199	-0.63%
2018/05/04	110	19.67	0	0.00	19.65	110	3,160	3.48%	大買/鉅額交易
2018/05/03	10	19.70	0	0.00	19.70	10	3,155	0.32%
2018/05/02	0	0.00	10	19.90	19.95	-10	3,157	-0.32%
2018/04/30	0	0.00	2	19.75	19.85	-2	3,168	-0.06%
2018/04/27	2	19.78	0	0.00	19.70	2	3,192	0.06%
2018/04/26	25	19.95	0	0.00	19.75	25	3,219	0.78%
2018/04/25	0	0.00	2.2	19.44	19.70	-2.2	3,227	-0.07%
2018/04/24	26	19.85	80	19.69	19.65	-54	3,256	-1.66%
2018/04/23	10	20.30	0	0.00	20.10	10	3,207	0.31%
2018/04/20	0	0.00	16	20.44	20.35	-16	3,198	-0.50%
2018/04/18	2	20.40	0	0.00	20.35	2	3,247	0.06%
2018/04/17	3	20.57	1.1	20.50	20.60	1.9	3,232	0.06%
2018/04/16	1	20.90	8	20.89	20.90	-7	3,182	-0.22%
2018/04/13	0	0.00	7	20.49	20.30	-7	3,159	-0.22%
2018/04/11	2	19.98	13	20.00	19.90	-11	3,191	-0.34%
2018/04/10	1	19.70	32	19.60	19.60	-31	3,081	-1.01%
2018/04/09	0	0.00	43	19.16	19.35	-43	3,048	-1.41%
2018/04/03	10	18.90	5	18.90	19.00	5	2,971	0.17%
2018/04/02	0	0.00	45	19.05	19.05	-45	3,059	-1.47%
2018/03/30	18	18.95	10	19.08	18.95	8	3,292	0.24%
2018/03/29	30	18.78	0	0.00	18.80	30	3,303	0.91%
2018/03/28	0	0.00	20	18.90	18.85	-20	3,342	-0.60%
2018/03/27	20	18.95	10.2	18.95	18.95	9.8	3,356	0.29%
2018/03/26	2	18.90	0	0.00	18.90	2	3,391	0.06%
2018/03/23	19	18.82	35	19.00	19.00	-16	3,408	-0.47%
2018/03/22	21	19.00	1	19.10	19.00	20	3,397	0.59%
2018/03/21	21	19.00	0	0.00	19.00	21	3,418	0.61%
2018/03/20	4	18.86	18	19.15	19.15	-14	3,430	-0.41%
2018/03/19	81	19.28	2	19.00	19.00	79	3,434	2.30%
2018/03/15	23	18.22	2	18.40	18.20	21	3,406	0.62%
2018/03/14	10	17.95	31	18.12	18.30	-21	3,504	-0.60%
2018/03/13	1	17.95	0	0.00	18.00	1	3,665	0.03%
2018/03/12	0	0.00	2	18.05	17.95	-2	4,023	-0.05%
2018/03/09	10	17.90	10	17.80	17.85	0	4,286	0.00%
2018/03/07	10	18.10	0	0.00	18.10	10	4,521	0.22%
2018/03/01	0	0.00	30	18.55	18.55	-30	4,842	-0.62%
2018/02/27	0	0.00	20.8	18.45	18.45	-20.8	4,943	-0.42%
2018/02/26	8	18.45	1	18.60	18.45	7	4,976	0.14%
2018/02/23	36	18.53	0	0.00	18.55	36	5,103	0.71%
2018/02/22	6	18.40	5	18.10	18.40	1	5,114	0.02%
2018/02/21	0	0.00	2	18.30	18.30	-2	5,155	-0.04%
2018/02/08	2	17.60	0	0.00	17.70	2	5,197	0.04%
2018/02/06	19	16.66	0	0.00	16.75	19	5,334	0.36%
2018/02/02	0	0.00	6	18.43	18.45	-6	5,525	-0.11%
2018/01/29	0	0.00	17	18.58	18.55	-17	6,006	-0.28%
2018/01/26	10	18.65	0	0.00	18.60	10	6,000	0.17%
2018/01/25	7	18.80	1	18.65	18.60	6	5,981	0.10%
2018/01/24	1	18.70	0	0.00	18.80	1	5,985	0.02%
2018/01/22	0	18.60	0	0.00	18.70	0	6,006	0.00%
2018/01/19	12	18.76	2.3	18.95	18.70	9.7	6,028	0.16%
2018/01/17	0	0.00	1.4	18.97	19.00	-1.4	6,005	-0.02%
2018/01/16	0	0.00	16	19.05	19.10	-16	5,992	-0.27%
2018/01/15	10	19.10	0	0.00	19.05	10	6,003	0.17%
2018/01/12	2	19.45	2	19.70	19.45	0	6,026	0.00%
2018/01/11	22	19.32	12	19.45	19.35	10	6,050	0.17%
2018/01/10	14	19.61	1	19.70	19.65	13	6,029	0.22%
2018/01/09	1	19.55	13	19.69	19.70	-12	6,048	-0.20%
2018/01/08	12	19.50	6	19.64	19.45	6	6,067	0.10%
2018/01/05	3	19.25	11.1	19.05	19.30	-8.1	5,948	-0.14%
2018/01/04	12	18.80	1	19.05	18.80	11	5,918	0.19%
2018/01/03	2	18.80	0	0.00	18.80	2	5,924	0.03%
2018/01/02	8	18.94	0	0.00	18.90	8	5,910	0.14%