聯成 (1313)-台新-高雄券商分點個股進出

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
13.25
漲跌
▼0.20
漲幅
-1.49%
成交量
2,994張
產業
上市塑膠類股
468人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯成 (1313)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄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
2024/05/09	21	13.30	3.2	13.25	13.25	17.9	1,540	1.16%
2024/05/07	2	13.63	1.2	13.53	13.50	0.8	1,516	0.05%
2024/05/06	220	13.75	1	13.70	13.65	219	1,547	14.15%	大買/鉅額交易
2024/05/02	0	0.00	4	13.90	13.90	-4	1,550	-0.26%
2024/04/30	1	13.80	11	13.82	13.75	-10	1,555	-0.64%
2024/04/29	5	13.84	21	13.69	14.05	-16	1,534	-1.04%
2024/04/26	0	0.00	9.1	13.57	13.60	-9.1	1,494	-0.61%
2024/04/25	4	13.35	0	0.00	13.45	4	1,484	0.27%
2024/04/24	2	13.48	0	0.00	13.45	2	1,483	0.13%
2024/04/23	0	13.45	0	0.00	13.55	0	1,512	0.00%
2024/04/22	0	0.00	5	13.55	13.45	-5	1,543	-0.32%
2024/04/19	6	13.25	5	13.24	13.30	1	1,531	0.07%
2024/04/18	9	13.32	7	13.44	13.45	2	1,505	0.13%
2024/04/17	1	13.35	4	13.35	13.35	-3	1,499	-0.20%
2024/04/16	1	13.40	24	13.44	13.40	-23	1,500	-1.53%
2024/04/15	0.1	13.74	1	13.60	13.55	-0.9	1,491	-0.06%
2024/04/11	7	13.60	6	13.55	13.50	1	1,478	0.07%
2024/04/10	0	0.00	74	13.79	13.75	-74	1,457	-5.08%
2024/04/09	92	13.55	26.1	13.49	13.50	65.9	1,436	4.59%
2024/04/08	4	13.24	0	0.00	13.20	4	1,406	0.28%
2024/04/03	1	13.20	0	0.00	13.15	1	1,398	0.07%
2024/04/02	1	13.30	11	13.40	13.30	-10	1,400	-0.71%
2024/04/01	2	13.40	10	13.40	13.40	-8	1,393	-0.57%
2024/03/29	1	13.25	0	0.00	13.25	1	1,393	0.07%
2024/03/28	1.1	13.30	0	0.00	13.25	1.1	1,408	0.08%
2024/03/27	2	13.20	0.3	13.30	13.35	1.7	1,430	0.12%
2024/03/26	2	13.15	0	0.00	13.20	2	1,420	0.14%
2024/03/25	6.1	13.12	0	0.00	13.15	6.1	1,413	0.43%
2024/03/22	1	13.15	0.2	13.25	13.20	0.8	1,409	0.06%
2024/03/21	6	13.38	0	0.00	13.50	6	1,405	0.43%
2024/03/20	2	13.15	1	13.05	13.10	1	1,399	0.07%
2024/03/19	4	13.19	0	0.00	13.15	4	1,384	0.29%
2024/03/15	21	13.35	6	13.34	13.25	15	1,341	1.12%
2024/03/14	13	13.52	11	13.69	13.60	2	1,311	0.15%
2024/03/13	13	13.60	2	13.60	13.60	11	1,329	0.83%
2024/03/12	32	13.80	28	13.75	13.85	4	1,320	0.30%
2024/03/11	1	13.75	0	13.80	13.75	1	1,335	0.07%
2024/03/08	29	13.69	0	0.00	13.65	29	1,349	2.15%
2024/03/07	2	14.33	0	0.00	14.30	2	1,265	0.16%
2024/03/06	1	14.45	10	14.50	14.50	-9	1,272	-0.71%
2024/03/05	3	14.48	0	0.00	14.35	3	1,276	0.23%
2024/02/29	1	14.60	21	14.70	14.65	-20	1,260	-1.59%
2024/02/27	5	14.80	3	14.80	14.80	2	1,250	0.16%
2024/02/23	1	15.05	0	0.00	15.05	1	1,263	0.08%
2024/02/22	0.1	15.25	6	15.30	15.10	-6	1,285	-0.46%
2024/02/21	0	0.00	5	15.40	15.35	-5	1,283	-0.39%
2024/02/20	16	15.46	1	15.45	15.45	15	1,293	1.16%
2024/02/19	40	15.50	40	15.55	15.55	0	1,305	0.00%
2024/02/16	17	15.10	21	15.20	15.20	-4	1,340	-0.30%
2024/02/15	221	15.09	3	15.00	15.10	218	1,356	16.07%	大買/鉅額交易
2024/02/02	1	15.05	0	0.00	15.00	1	1,429	0.07%
2024/02/01	9	15.13	0	0.00	15.15	9	1,450	0.62%
2024/01/31	0	0.00	2	15.00	14.95	-2	1,449	-0.14%
2024/01/29	22	14.90	25	15.01	15.10	-3	1,424	-0.21%
2024/01/26	10	14.60	11	14.66	14.70	-1	1,396	-0.07%
2024/01/24	0	0.00	14	14.32	14.35	-14	1,369	-1.02%
2024/01/23	0	0.00	1	14.15	14.25	-1	1,356	-0.07%
2024/01/22	0	0.00	9	14.10	14.10	-9	1,351	-0.67%
2024/01/18	3.5	14.16	0	0.00	14.15	3.5	1,363	0.26%
2024/01/17	3.1	14.20	0	0.00	14.20	3.1	1,361	0.23%
2024/01/16	2.2	14.52	0	0.00	14.40	2.2	1,324	0.16%
2024/01/12	0	0.00	4	14.88	14.85	-4	1,298	-0.31%
2024/01/10	0.1	15.00	6	14.85	14.80	-5.9	1,310	-0.45%
2024/01/09	1	15.00	2	15.00	14.95	-1	1,302	-0.08%
2024/01/08	0	0.00	5	15.15	15.15	-5	1,296	-0.39%
2024/01/03	0	0.00	1	15.05	15.05	-1	1,353	-0.07%
2024/01/02	3	15.13	0	0.00	15.10	3	1,346	0.22%
2023/12/28	4.3	15.21	1	15.25	15.30	3.3	1,362	0.24%
2023/12/27	5	15.28	0	0.00	15.30	5	1,361	0.37%
2023/12/26	0	0.00	6	15.34	15.30	-6	1,361	-0.44%
2023/12/25	0	0.00	1	15.00	15.00	-1	1,357	-0.07%
2023/12/22	6.3	15.31	130	15.22	15.10	-123.7	1,350	-9.16%	大賣/鉅額交易
2023/12/20	0	0.00	0.4	15.65	15.65	-0.4	1,321	-0.03%
2023/12/18	1	15.90	0	0.00	15.85	1	1,325	0.08%
2023/12/15	1	15.80	1	15.90	15.85	0	1,320	0.00%
2023/12/14	2	15.65	4	15.65	15.55	-2	1,307	-0.15%
2023/12/13	2	15.60	34	15.45	15.55	-32	1,302	-2.46%
2023/12/12	2	15.55	0	0.00	15.50	2	1,330	0.15%
2023/12/11	5	15.55	0	0.00	15.55	5	1,326	0.38%
2023/12/08	1	15.70	11	15.69	15.70	-10	1,329	-0.75%
2023/12/07	0	0.00	2	15.95	15.95	-2	1,297	-0.15%
2023/12/06	3	16.37	5	16.28	16.20	-2	1,291	-0.15%
2023/12/05	0	0.00	7	16.19	16.40	-7	1,289	-0.54%
2023/12/04	3	16.18	2	16.15	16.15	1	1,266	0.08%
2023/12/01	4	16.01	10	16.15	16.10	-6	1,266	-0.47%
2023/11/30	59	15.96	12	16.00	15.90	47	1,276	3.68%
2023/11/29	77	16.00	0	0.00	16.05	77	1,302	5.91%
2023/11/28	1	15.95	8	16.00	15.95	-7	1,301	-0.54%
2023/11/24	2	15.95	2	16.00	15.95	0	1,302	0.00%
2023/11/23	7	15.87	0	0.00	15.80	7	1,296	0.54%
2023/11/22	0	0.00	1	16.10	16.10	-1	1,292	-0.08%
2023/11/21	2	16.00	0	0.00	16.00	2	1,305	0.15%
2023/11/20	5	16.20	0	0.00	16.15	5	1,295	0.39%
2023/11/17	6	16.19	0	0.00	16.20	6	1,295	0.46%
2023/11/16	5	16.30	4.1	16.28	16.20	0.9	1,290	0.07%
2023/11/15	3	16.17	47	16.05	16.20	-44	1,279	-3.44%
2023/11/14	1	15.85	5	15.80	15.85	-4	1,240	-0.32%
2023/11/10	6	15.59	5	15.68	15.55	1	1,230	0.08%
2023/11/09	7	15.41	15	15.54	15.25	-8	1,173	-0.68%
2023/11/06	0	0.00	1	15.25	15.30	-1	1,249	-0.08%
2023/11/03	1	15.10	5	15.05	15.20	-4	1,260	-0.32%
2023/11/01	1	14.75	0	0.00	14.80	1	1,368	0.07%
2023/10/31	0	0.00	3	14.80	14.75	-3	1,423	-0.21%
2023/10/30	1	14.80	0	0.00	14.75	1	1,547	0.06%
2023/10/27	2	14.80	2	15.00	14.95	0	1,716	0.00%
2023/10/26	0	0.00	2	14.50	14.80	-2	1,773	-0.11%
2023/10/25	0	0.00	2	14.70	14.80	-2	1,853	-0.11%
2023/10/20	1	14.50	0	0.00	14.55	1	2,253	0.04%
2023/10/19	0.3	14.75	3	14.70	14.75	-2.7	2,288	-0.12%
2023/10/18	0	14.95	4	14.90	14.80	-4	2,328	-0.17%
2023/10/16	0	0.00	1	15.35	15.30	-1	2,578	-0.04%
2023/10/12	2	15.30	0	0.00	15.35	2	3,150	0.06%
2023/10/11	1	15.30	2	15.20	15.20	-1	3,165	-0.03%
2023/10/06	0.1	14.80	2	14.90	14.90	-1.9	3,137	-0.06%
2023/09/27	1	14.80	0	0.00	14.80	1	3,155	0.03%
2023/09/22	2	15.13	3	14.95	15.15	-1	3,189	-0.03%
2023/09/20	0	0.00	1	15.50	15.40	-1	3,240	-0.03%
2023/09/19	1	15.75	0	0.00	15.65	1	3,430	0.03%
2023/09/18	1.1	15.66	44	15.70	15.70	-42.9	3,421	-1.25%
2023/09/15	0	0.00	3	15.35	15.65	-3	3,416	-0.09%
2023/09/14	1	15.60	6	15.65	15.65	-5	3,381	-0.15%
2023/09/13	3	15.68	0.1	15.70	15.75	2.9	3,376	0.09%
2023/09/11	50	15.55	5	15.52	15.45	45	3,387	1.33%
2023/09/08	4	15.65	25	15.60	15.70	-21	3,378	-0.62%
2023/09/07	2.1	15.30	0	0.00	15.30	2.1	3,361	0.06%
2023/09/06	0	0.00	7.2	15.55	15.45	-7.2	3,364	-0.21%
2023/09/05	10.2	15.86	5.2	15.70	15.75	5	3,352	0.15%
2023/09/04	1	15.75	0	0.00	15.80	1	3,326	0.03%
2023/08/31	0	0.00	5	15.20	15.05	-5	3,308	-0.15%
2023/08/30	5	15.30	0	0.00	15.30	5	3,324	0.15%
2023/08/29	0	0.00	3	15.07	15.20	-3	3,327	-0.09%
2023/08/28	2.1	15.05	1	14.95	15.00	1.1	3,328	0.03%
2023/08/25	26.2	15.48	0	0.00	15.45	26.2	3,332	0.79%
2023/08/22	2	15.15	0	0.00	14.95	2	3,306	0.06%
2023/08/17	2	15.03	1	15.10	15.15	1	3,253	0.03%
2023/08/16	5.2	14.89	0	0.00	14.85	5.2	3,229	0.16%
2023/08/15	0.3	15.18	0	0.00	15.10	0.3	3,202	0.01%
2023/08/14	0.3	15.40	5	15.20	15.20	-4.7	3,190	-0.15%
2023/08/11	1	15.85	0	0.00	15.80	1	3,150	0.03%
2023/08/10	2	15.80	2	15.75	15.75	0	3,134	0.00%
2023/08/09	0	0.00	6	16.24	16.20	-6	3,095	-0.19%
2023/08/08	13	16.25	1	16.25	16.35	12	3,088	0.39%
2023/08/07	8	16.31	6	16.21	16.25	2	3,067	0.07%
2023/08/04	5	16.87	11	16.86	16.95	-6	2,975	-0.20%
2023/08/02	8	17.17	13	17.27	17.05	-5	2,927	-0.17%
2023/08/01	40	17.43	35	17.37	17.40	5	2,796	0.18%
2023/07/31	5	16.77	0	0.00	16.75	5	2,628	0.19%
2023/07/28	5	16.78	14.3	16.75	16.70	-9.3	2,565	-0.36%
2023/07/27	21	17.12	11.2	17.30	17.15	9.8	2,490	0.39%
2023/07/26	8.3	16.36	5.5	16.38	16.60	2.8	2,255	0.12%
2023/07/25	0	0.00	17	15.75	15.85	-17	2,120	-0.80%
2023/07/24	10	15.80	7.1	16.05	15.80	2.9	2,100	0.14%
2023/07/21	7.1	16.16	7.1	16.20	16.15	0	2,062	0.00%
2023/07/20	25	16.16	17	16.19	16.30	8	2,039	0.39%
2023/07/19	73	15.92	87	15.97	15.75	-14	1,978	-0.71%
2023/07/18	119	16.60	43	16.46	16.65	76	1,826	4.16%	大買/
2023/07/17	8	15.21	29	15.09	15.30	-21	1,378	-1.52%
2023/07/14	5.2	14.45	19	14.53	14.55	-13.8	1,261	-1.09%
2023/07/13	0	0.00	2	14.25	14.25	-2	1,246	-0.16%
2023/07/11	1	14.35	0	0.00	14.30	1	1,290	0.08%
2023/07/10	2	14.25	0	0.00	14.30	2	1,298	0.15%
2023/07/07	11	14.24	5	14.30	14.30	6	1,303	0.46%
2023/07/06	10	14.53	0	0.00	14.50	10	1,331	0.75%
2023/07/05	3	14.65	0	0.00	14.65	3	1,338	0.22%
2023/07/04	6	14.75	1	14.75	14.75	5	1,340	0.37%
2023/06/30	8	14.88	18	14.94	14.85	-10	1,327	-0.75%
2023/06/29	11	14.82	4	15.01	14.80	7	1,308	0.54%
2023/06/28	17	14.91	8	14.89	14.85	9	1,280	0.70%
2023/06/27	49.5	14.90	81	14.96	15.05	-31.5	1,239	-2.54%
2023/06/26	2	14.40	0	0.00	14.35	2	1,045	0.19%
2023/06/21	1	14.35	0	0.00	14.50	1	1,048	0.10%
2023/06/20	5	14.45	6	14.57	14.40	-1	1,051	-0.10%
2023/06/19	3	14.48	0	0.00	14.45	3	1,065	0.28%
2023/06/16	8	14.47	17	14.51	14.35	-9	1,065	-0.84%
2023/06/15	6	14.28	0	0.00	14.35	6	1,049	0.57%
2023/06/14	15	14.32	0	0.00	14.30	15	1,055	1.42%
2023/06/13	0	0.00	2	14.45	14.35	-2	1,077	-0.19%
2023/06/12	16	14.39	0	0.00	14.35	16	1,073	1.49%
2023/06/09	0	0.00	18	14.58	14.55	-18	1,075	-1.67%
2023/06/08	10	14.53	0	0.00	14.45	10	1,091	0.92%
2023/06/07	1.1	14.75	5	14.75	14.70	-3.9	1,131	-0.34%
2023/06/06	9	14.67	6	14.73	14.70	3	1,136	0.26%
2023/06/05	1	14.55	15	14.50	14.55	-14	1,154	-1.21%
2023/06/02	0	0.00	4	14.25	14.20	-4	1,148	-0.35%
2023/06/01	1	14.20	6	14.34	14.20	-5	1,145	-0.44%
2023/05/31	10	14.23	9	14.37	14.35	1	1,141	0.09%
2023/05/30	1	14.15	0	0.00	14.15	1	1,148	0.09%
2023/05/29	17	14.11	25	14.14	14.15	-8	1,166	-0.69%
2023/05/26	16	14.18	15	14.17	14.15	1	1,165	0.09%
2023/05/25	10	14.45	5	14.60	14.35	5	1,171	0.43%
2023/05/24	15	14.48	5	14.60	14.65	10	1,178	0.85%
2023/05/22	0	0.00	8	14.58	14.60	-8	1,223	-0.65%
2023/05/19	5	14.45	0	0.00	14.45	5	1,224	0.41%
2023/05/18	5	14.60	7	14.69	14.55	-2	1,234	-0.16%
2023/05/17	0	0.00	10	14.53	14.70	-10	1,236	-0.81%
2023/05/16	0	0.00	6	14.29	14.25	-6	1,237	-0.48%
2023/05/15	0	0.00	3	14.15	14.10	-3	1,250	-0.24%
2023/05/12	11	14.21	5	14.45	14.05	6	1,287	0.47%
2023/05/11	11	14.21	5	14.45	14.05	6	1,293	0.46%
2023/05/10	5	14.30	6	14.36	14.40	-1	1,322	-0.08%
2023/05/09	8	14.41	28	14.39	14.35	-20	1,368	-1.46%
2023/05/08	4	14.60	4	14.75	14.50	0	1,419	0.00%
2023/05/04	0	0.00	5	14.60	14.55	-5	1,517	-0.33%
2023/05/03	14	14.51	3	14.60	14.40	11	1,597	0.69%
2023/05/02	6	14.76	0	0.00	14.70	6	1,616	0.37%
2023/04/28	5	14.90	0	0.00	14.95	5	1,679	0.30%
2023/04/27	0	0.00	2	15.00	15.05	-2	1,728	-0.12%
2023/04/26	0	0.00	11	14.96	15.10	-11	1,748	-0.63%
2023/04/25	22	14.98	11	15.27	14.80	11	1,796	0.61%
2023/04/24	0	0.00	15	14.90	15.05	-15	1,831	-0.82%
2023/04/21	6	14.64	0	0.00	14.55	6	1,799	0.33%
2023/04/20	5	14.75	0	0.00	14.80	5	1,793	0.28%
2023/04/19	6	14.90	8	15.05	14.85	-2	1,790	-0.11%
2023/04/18	5.2	15.05	1	15.20	14.95	4.2	1,779	0.24%
2023/04/17	5	15.20	9	15.28	15.20	-4	1,777	-0.23%
2023/04/14	9	15.13	10	15.28	15.15	-1	1,767	-0.06%
2023/04/13	2	15.00	0	0.00	15.10	2	1,724	0.12%
2023/04/12	0	0.00	1	15.10	15.00	-1	1,716	-0.06%
2023/04/11	10	14.98	23	15.13	15.05	-13	1,710	-0.76%
2023/04/10	1	14.95	33	14.95	15.00	-32	1,680	-1.90%
2023/04/07	1	14.55	5	14.60	14.65	-4	1,675	-0.24%
2023/04/06	2	14.45	2	14.60	14.50	0	1,688	0.00%
2023/03/29	2	14.35	5	14.45	14.35	-3	1,734	-0.17%
2023/03/28	5	14.30	1	14.40	14.35	4	1,764	0.23%
2023/03/27	3	14.43	23	14.45	14.45	-20	1,775	-1.13%
2023/03/24	0	0.00	1	14.50	14.50	-1	1,848	-0.05%
2023/03/23	5	14.45	0	0.00	14.45	5	1,879	0.27%
2023/03/22	0.2	14.70	0	0.00	14.55	0.2	1,887	0.01%
2023/03/21	15	14.57	0	0.00	14.55	15	1,883	0.80%
2023/03/20	1	14.70	5	14.75	14.65	-4	1,887	-0.21%
2023/03/17	6	14.38	5	14.50	14.55	1	1,909	0.05%
2023/03/16	15	14.35	5	14.35	14.25	10	1,904	0.53%
2023/03/15	7	14.69	2	14.80	14.75	5	1,897	0.26%
2023/03/14	11.2	14.71	5	14.80	14.70	6.2	1,929	0.32%
2023/03/13	15	14.95	0	0.00	14.90	15	1,944	0.77%
2023/03/10	3	15.05	2	15.08	15.00	1	1,932	0.05%
2023/03/09	25	15.56	0	0.00	15.40	25	1,951	1.28%
2023/03/08	2.4	15.53	10	15.58	15.60	-7.6	2,073	-0.37%
2023/03/07	0	0.00	100	15.35	15.35	-100	2,056	-4.86%
2023/03/06	1	15.35	0	0.00	15.30	1	2,056	0.05%
2023/03/03	0	0.00	1	15.20	15.20	-1	2,077	-0.05%
2023/03/02	1	15.00	0	0.00	15.10	1	2,096	0.05%
2023/03/01	4	15.19	0	0.00	15.10	4	2,072	0.19%
2023/02/23	0	0.00	3	15.70	15.60	-3	2,042	-0.15%
2023/02/22	3	15.40	0	0.00	15.60	3	2,034	0.15%
2023/02/21	0	0.00	2	15.60	15.55	-2	2,024	-0.10%
2023/02/20	0	0.00	1	15.60	15.65	-1	2,032	-0.05%
2023/02/17	2	15.15	0	0.00	15.20	2	2,019	0.10%
2023/02/16	3	15.22	100	15.15	15.25	-97	2,090	-4.64%
2023/02/15	0	0.00	1	15.35	15.15	-1	2,091	-0.05%
2023/02/14	2	15.20	0	0.00	15.25	2	2,096	0.10%
2023/02/13	1	14.80	0	0.00	14.80	1	2,092	0.05%
2023/02/10	0	0.00	0.1	14.90	14.80	-0.1	2,083	0.00%
2023/02/09	3	15.18	0	0.00	15.15	3	2,052	0.15%
2023/02/08	3	15.17	66	15.13	15.15	-63	2,040	-3.09%
2023/02/07	49.5	15.47	2	15.30	15.30	47.5	1,997	2.38%
2023/02/06	77	15.66	44	15.61	15.75	33	1,954	1.69%
2023/02/03	108	15.42	0.1	15.10	15.50	107.9	1,903	5.67%	大買/鉅額交易
2023/02/02	5	15.15	36	15.17	15.20	-31	1,851	-1.67%
2023/02/01	4	15.16	21	15.08	15.05	-17	1,814	-0.94%
2023/01/31	3	14.75	7	14.78	14.80	-4	1,739	-0.23%
2023/01/30	10	14.70	16	14.60	14.55	-6	1,715	-0.35%
2023/01/17	20	14.38	0	0.00	14.40	20	1,651	1.21%
2023/01/16	0	0.00	1	14.00	14.00	-1	1,607	-0.06%
2023/01/13	11	14.21	7	14.32	14.20	4	1,598	0.25%
2023/01/12	1	14.00	15	14.07	14.20	-14	1,588	-0.88%
2023/01/11	0	0.00	1	13.80	13.75	-1	1,541	-0.06%
2023/01/10	0	0.00	1	13.80	13.75	-1	1,553	-0.06%
2023/01/06	0	0.00	1	13.65	13.55	-1	1,616	-0.06%
2023/01/05	0	0.00	0.1	13.70	13.65	-0.1	1,641	-0.01%
2022/12/30	0	0.00	1	13.65	13.60	-1	1,640	-0.06%
2022/12/28	9	13.76	1	13.70	13.65	8	1,646	0.49%
2022/12/27	1	14.10	8	14.20	13.85	-7	1,636	-0.43%
2022/12/26	0	0.00	18	14.00	14.10	-18	1,625	-1.11%
2022/12/23	0	0.00	2	14.00	13.80	-2	1,633	-0.12%
2022/12/22	0	0.00	1	14.00	14.05	-1	1,629	-0.06%
2022/12/21	1	13.40	0	0.00	13.50	1	1,621	0.06%
2022/12/20	0	0.00	8	13.28	13.15	-8	1,628	-0.49%
2022/12/16	75.2	13.97	11	14.26	13.90	64.2	1,610	3.99%
2022/12/15	16	14.13	0	0.00	14.10	16	1,537	1.04%
2022/12/14	1.1	13.90	0	0.00	13.90	1.1	1,509	0.07%
2022/12/13	0	0.00	2	13.80	13.80	-2	1,496	-0.13%
2022/12/09	2	13.90	3	13.90	13.85	-1	1,489	-0.07%
2022/12/08	0	0.00	3.5	13.36	13.45	-3.5	1,470	-0.24%
2022/12/07	0	0.00	3	13.48	13.50	-3	1,464	-0.20%
2022/12/06	0	0.00	20	13.95	13.60	-20	1,447	-1.38%
2022/12/05	6	14.12	0	0.00	14.10	6	1,413	0.42%
2022/12/02	1	14.00	0	0.00	13.90	1	1,387	0.07%
2022/12/01	2	13.95	1	14.05	14.00	1	1,383	0.07%
2022/11/30	5	14.10	35	13.94	14.05	-30	1,319	-2.27%
2022/11/29	12	13.48	4	13.48	13.50	8	1,187	0.67%
2022/11/28	0	0.00	4	13.15	13.30	-4	1,170	-0.34%
2022/11/25	23	13.06	2	13.10	13.10	21	1,164	1.80%
2022/11/24	2	12.95	0	0.00	12.95	2	1,147	0.17%
2022/11/23	0	0.00	5	12.80	12.75	-5	1,128	-0.44%
2022/11/22	0	0.00	5	12.61	12.65	-5	1,132	-0.44%
2022/11/21	10	12.70	0	0.00	12.60	10	1,132	0.88%
2022/11/18	14	12.68	14	12.75	12.60	0	1,145	0.00%
2022/11/16	2	12.75	0	0.00	12.60	2	1,165	0.17%
2022/11/15	4	13.00	1.3	12.95	13.10	2.7	1,152	0.23%
2022/11/14	3	12.98	16	12.92	13.15	-13	1,137	-1.14%
2022/11/11	3	12.37	0	0.00	12.40	3	1,073	0.28%
2022/11/10	1	12.25	0	0.00	12.35	1	1,073	0.09%
2022/11/09	0	0.00	4	12.55	12.50	-4	1,069	-0.37%
2022/11/08	0	0.00	6	12.65	12.60	-6	1,076	-0.56%
2022/11/07	2	12.55	0	0.00	12.60	2	1,113	0.18%
2022/11/04	0	0.00	1	12.30	12.45	-1	1,120	-0.09%
2022/11/03	1	12.25	0	0.00	12.30	1	1,133	0.09%
2022/10/28	0	0.00	1	12.20	12.20	-1	1,456	-0.07%
2022/10/27	0	0.00	1	12.25	12.40	-1	1,456	-0.07%
2022/10/25	0	0.00	2	12.20	12.25	-2	1,452	-0.14%
2022/10/21	3	12.15	0	12.20	12.15	3	1,448	0.21%
2022/10/19	1	12.40	0	0.00	12.20	1	1,390	0.07%
2022/10/14	0	0.00	12	12.17	12.60	-12	1,362	-0.88%
2022/10/13	0	0.00	5	11.80	11.70	-5	1,327	-0.38%
2022/10/11	7	12.13	5	12.10	12.15	2	1,315	0.15%
2022/10/07	2	12.70	0	0.00	12.65	2	1,316	0.15%
2022/09/30	0	0.00	4	12.03	12.25	-4	1,392	-0.29%
2022/09/29	0	0.00	2	12.20	12.15	-2	1,382	-0.14%
2022/09/28	2	11.95	7	12.14	11.95	-5	1,384	-0.36%
2022/09/27	0.1	12.35	5	12.50	12.35	-5	1,370	-0.36%
2022/09/26	4	12.55	0	0.00	12.55	4	1,356	0.29%
2022/09/21	3	13.30	0	0.00	13.15	3	1,391	0.22%
2022/09/20	2	13.45	0	0.00	13.40	2	1,386	0.14%
2022/09/19	5	13.45	0	0.00	13.40	5	1,408	0.36%
2022/09/15	0.6	13.82	7	13.84	13.75	-6.4	1,433	-0.45%
2022/09/14	1	13.60	0	0.00	13.55	1	1,436	0.07%
2022/09/13	1	13.75	0	0.00	13.75	1	1,449	0.07%
2022/09/12	0	0.00	2	13.50	13.65	-2	1,472	-0.14%
2022/09/07	1	13.25	0	0.00	13.35	1	1,488	0.07%
2022/09/06	2	13.53	0	0.00	13.40	2	1,489	0.13%
2022/09/05	1	13.50	1	13.60	13.45	0	1,500	0.00%
2022/09/02	1	13.70	0	0.00	13.65	1	1,515	0.07%
2022/09/01	22	13.79	1	13.75	13.75	21	1,520	1.38%
2022/08/31	1	13.80	1	14.00	14.05	0	1,534	0.00%
2022/08/30	0	0.00	1	13.80	13.85	-1	1,539	-0.06%
2022/08/29	0.1	13.75	6	13.63	13.65	-6	1,537	-0.39%
2022/08/26	6.1	14.03	0	0.00	14.00	6.1	1,534	0.39%
2022/08/25	2	14.03	2	13.90	13.95	0	1,534	0.00%
2022/08/24	0	0.00	7	14.20	13.95	-7	1,540	-0.45%
2022/08/23	0	0.00	1.2	13.67	13.75	-1.2	1,526	-0.08%
2022/08/22	19	13.80	0	0.00	13.75	19	1,546	1.23%
2022/08/19	3	13.80	10	13.68	13.75	-7	1,539	-0.45%
2022/08/18	0	0.00	7	13.65	13.65	-7	1,533	-0.46%
2022/08/17	0	0.00	60	13.70	13.75	-60	1,538	-3.90%
2022/08/16	2	13.65	4	13.65	13.65	-2	1,536	-0.13%
2022/08/11	0	0.00	3	13.45	13.45	-3	1,508	-0.20%
2022/08/10	0	0.00	8	13.34	13.35	-8	1,512	-0.53%
2022/08/09	2	13.30	1	13.05	13.20	1	1,543	0.06%
2022/08/08	7.1	12.98	9	12.98	12.90	-2	1,535	-0.13%
2022/08/05	28	13.37	17	13.36	13.40	11	1,539	0.71%
2022/08/04	40.1	13.55	2	13.80	13.55	38.1	1,516	2.51%
2022/08/03	1	15.00	4	15.00	14.95	-3	1,392	-0.22%
2022/08/02	1	15.10	0	0.00	15.05	1	1,425	0.07%
2022/08/01	0	0.00	1	15.40	15.45	-1	1,476	-0.07%
2022/07/25	2	15.15	3	15.13	15.15	-1	1,602	-0.06%
2022/07/22	2	14.95	1	15.00	15.00	1	1,623	0.06%
2022/07/21	0	0.00	1	15.00	15.05	-1	1,657	-0.06%
2022/07/20	1	14.90	1	15.10	14.85	0	1,690	0.00%
2022/07/15	1	14.40	0	0.00	14.35	1	1,722	0.06%
2022/07/12	0	0.00	1	13.85	13.85	-1	1,730	-0.06%
2022/07/11	2	14.73	0	0.00	14.60	2	1,719	0.12%
2022/07/08	1	15.00	2	15.03	14.95	-1	1,726	-0.06%
2022/07/07	2.2	15.03	1	15.00	15.00	1.2	1,733	0.07%
2022/07/06	1	15.00	0	0.00	14.95	1	1,783	0.06%
2022/07/05	5	15.40	0	0.00	15.35	5	1,858	0.27%
2022/07/01	5	15.26	0	0.00	15.00	5	1,898	0.26%
2022/06/30	2	15.70	0	0.00	15.70	2	1,882	0.11%
2022/06/27	0	0.00	12	16.76	16.85	-12	1,909	-0.63%
2022/06/22	0	0.00	2	15.88	15.95	-2	1,956	-0.10%
2022/06/17	1	16.20	0	0.00	16.35	1	2,204	0.05%
2022/06/15	0	0.00	1	16.80	16.95	-1	2,327	-0.04%
2022/06/14	0	0.00	4	16.50	16.60	-4	2,366	-0.17%
2022/06/13	1	16.85	0	0.00	16.80	1	2,405	0.04%
2022/06/09	3	17.57	2	17.68	17.60	1	2,465	0.04%
2022/06/08	5	17.34	0	0.00	17.30	5	2,514	0.20%
2022/06/06	0	0.00	2	17.23	17.25	-2	3,056	-0.07%
2022/06/01	8	17.28	6	17.31	17.25	2	3,146	0.06%
2022/05/31	4	17.01	0	0.00	17.15	4	3,155	0.13%
2022/05/30	0	0.00	2	17.10	17.10	-2	3,190	-0.06%
2022/05/27	2	16.95	0	0.00	16.95	2	3,253	0.06%
2022/05/26	2	17.00	1	16.90	16.90	1	3,284	0.03%
2022/05/24	2	16.78	3	16.75	16.75	-1	3,344	-0.03%
2022/05/20	1	17.00	0	0.00	16.95	1	3,384	0.03%
2022/05/19	3	17.07	0	0.00	17.15	3	3,393	0.09%
2022/05/18	1	17.00	0	0.00	17.00	1	3,382	0.03%
2022/05/17	1	16.80	3	16.85	17.00	-2	3,390	-0.06%
2022/05/16	0	0.00	9	16.19	16.40	-9	3,362	-0.27%
2022/05/13	1	15.85	11	16.00	16.10	-10	3,355	-0.30%
2022/05/12	8.1	15.49	3	15.45	15.25	5.1	3,341	0.15%
2022/05/11	6.1	15.65	0	0.00	15.70	6.1	3,357	0.18%
2022/05/10	1	16.15	7	16.30	16.10	-6	3,439	-0.17%
2022/05/09	6	16.78	0	0.00	16.45	6	3,449	0.17%
2022/05/06	4	17.35	8	17.31	17.30	-4	3,460	-0.12%
2022/05/05	1	16.95	0	0.00	16.90	1	3,482	0.03%
2022/05/04	3	16.78	2	16.65	16.80	1	3,528	0.03%
2022/05/03	4	16.23	2	16.50	16.45	2	3,612	0.06%
2022/04/29	1.1	16.57	0	0.00	16.55	1.1	3,623	0.03%
2022/04/28	0	16.85	4	16.75	16.70	-4	3,648	-0.11%
2022/04/27	12	16.50	20	16.41	16.50	-8	3,647	-0.22%
2022/04/26	4	17.18	4	17.10	17.05	0	3,661	0.00%
2022/04/25	1	16.80	1	16.70	16.70	0	3,662	0.00%
2022/04/22	3	17.35	0	0.00	17.30	3	3,630	0.08%
2022/04/21	8	17.54	3	17.55	17.45	5	3,659	0.14%
2022/04/20	0	0.00	2	17.30	17.35	-2	3,683	-0.05%
2022/04/19	1.1	17.15	4	17.20	17.15	-2.9	3,686	-0.08%
2022/04/18	1	16.95	0	0.00	16.95	1	3,694	0.03%
2022/04/15	12	17.29	0	0.00	17.25	12	3,692	0.32%
2022/04/14	9	17.52	2	17.60	17.50	7	3,769	0.19%
2022/04/13	1	17.40	4	17.60	17.65	-3	3,782	-0.08%
2022/04/12	27	17.42	2	17.55	17.25	25	3,777	0.66%
2022/04/11	7.8	17.87	7	18.19	17.85	0.8	3,725	0.02%
2022/04/08	5	17.85	24	17.90	17.80	-19	3,678	-0.52%
2022/04/07	7.2	17.99	3	17.82	17.80	4.2	3,710	0.11%
2022/04/06	6	18.18	2	18.10	18.15	4	3,748	0.11%
2022/04/01	3	18.37	0	0.00	18.30	3	3,755	0.08%
2022/03/31	5	18.45	0	0.00	18.35	5	3,764	0.13%
2022/03/30	8	18.41	0	0.00	18.45	8	3,790	0.21%
2022/03/29	5	18.40	0	0.00	18.35	5	3,797	0.13%
2022/03/28	8.1	18.28	0	0.00	18.35	8.1	3,824	0.21%
2022/03/25	21	18.85	0	0.00	18.80	21	3,806	0.55%
2022/03/24	4.1	18.90	4	18.80	18.90	0.1	3,792	0.00%
2022/03/23	1	19.75	2	19.90	20.00	-1	3,729	-0.03%
2022/03/22	24	19.79	7	19.67	19.80	17	3,646	0.47%
2022/03/21	2.5	19.58	54	19.52	19.60	-51.5	3,614	-1.43%
2022/03/18	4	19.08	10	19.19	19.15	-6	3,560	-0.17%
2022/03/17	7.2	19.05	46.1	19.08	19.10	-38.8	3,547	-1.09%
2022/03/16	12.1	18.74	14	18.76	18.85	-1.9	3,526	-0.05%
2022/03/15	29	18.92	7	19.07	18.90	22	3,516	0.63%
2022/03/14	7	19.17	27	19.15	19.15	-20	3,533	-0.57%
2022/03/11	25	19.00	32	19.01	18.95	-7	3,535	-0.20%
2022/03/10	47.2	19.01	9	19.08	19.10	38.2	3,492	1.09%
2022/03/09	90.4	19.13	20	19.12	18.90	70.4	3,383	2.08%
2022/03/08	26	20.94	7	20.46	20.45	19	3,001	0.63%
2022/03/07	2	21.20	19	21.28	21.25	-17	2,991	-0.57%
2022/03/04	0	0.00	1	21.80	21.70	-1	3,020	-0.03%
2022/03/03	4	22.13	46	22.18	22.10	-42	3,064	-1.37%
2022/03/02	1	21.95	12	21.99	22.05	-11	3,068	-0.36%
2022/03/01	5	21.20	15	21.49	21.60	-10	3,071	-0.33%
2022/02/25	7	21.01	0	0.00	20.90	7	3,108	0.23%
2022/02/24	10	21.17	16	21.16	20.90	-6	3,121	-0.19%
2022/02/22	1	21.35	10	21.40	21.35	-9	3,187	-0.28%
2022/02/21	0	0.00	12	21.73	21.80	-12	3,208	-0.37%
2022/02/18	5	21.58	0	0.00	21.65	5	3,235	0.15%
2022/02/17	0	0.00	1	21.55	21.65	-1	3,286	-0.03%
2022/02/16	21	21.40	14	21.28	21.40	7	3,297	0.21%
2022/02/15	1	21.20	0	0.00	21.20	1	3,341	0.03%
2022/02/14	8	21.48	3	21.85	21.45	5	3,385	0.15%
2022/02/11	1	21.90	4	21.75	21.75	-3	3,429	-0.09%
2022/02/10	4	22.35	7	22.18	22.35	-3	3,443	-0.09%
2022/02/09	1	21.80	1	21.90	21.95	0	3,367	0.00%
2022/02/08	1	21.70	0	0.00	21.85	1	3,410	0.03%
2022/02/07	0	0.00	62	21.53	21.60	-62	3,456	-1.79%
2022/01/26	7	20.33	6	20.33	20.50	1	3,612	0.03%
2022/01/25	5	20.23	1	20.00	20.00	4	3,605	0.11%
2022/01/24	14	20.66	9	20.63	20.65	5	3,540	0.14%
2022/01/20	0	0.00	15	21.60	21.55	-15	3,548	-0.42%
2022/01/19	12	21.57	23	21.54	21.35	-11	3,581	-0.31%
2022/01/18	0	0.00	1	21.45	21.45	-1	3,600	-0.03%
2022/01/17	7	21.15	9	21.18	21.25	-2	3,601	-0.06%
2022/01/14	5	21.10	1	21.20	21.15	4	3,668	0.11%
2022/01/13	2	21.55	6	21.60	21.55	-4	3,704	-0.11%
2022/01/12	7	21.20	12	21.22	21.30	-5	3,714	-0.13%
2022/01/11	1.1	21.20	0	0.00	21.15	1.1	3,773	0.03%
2022/01/10	6	21.11	0	0.00	21.15	6	3,890	0.15%
2022/01/07	3	21.40	39	21.56	21.25	-36	3,904	-0.92%
2022/01/05	7	21.21	3	21.15	21.20	4	4,075	0.10%
2022/01/03	4	21.49	0	0.00	21.30	4	4,320	0.09%
2021/12/30	2	21.70	1	21.60	21.60	1	4,418	0.02%
2021/12/29	13	21.63	16	21.54	21.60	-3	4,495	-0.07%
2021/12/28	0	0.00	10	21.35	21.35	-10	4,534	-0.22%
2021/12/24	9	21.42	1	21.45	21.45	8	5,015	0.16%
2021/12/22	8	21.31	1.3	21.25	21.25	6.7	5,887	0.11%
2021/12/20	1	21.05	15	21.08	21.10	-14	6,609	-0.21%
2021/12/17	0.1	21.30	9	21.11	21.20	-9	6,880	-0.13%
2021/12/16	1.1	20.90	0	0.00	20.90	1.1	6,912	0.02%
2021/12/15	5	20.88	1	21.05	20.85	4	6,977	0.06%
2021/12/14	5	20.98	12	21.00	20.90	-7	7,108	-0.10%
2021/12/13	3	21.05	5	21.10	21.05	-2	7,345	-0.03%
2021/12/10	1	21.25	11	21.34	21.25	-10	7,476	-0.13%
2021/12/09	0.6	21.40	7	21.55	21.40	-6.4	7,482	-0.09%
2021/12/08	39	21.53	4	21.61	21.55	35	7,520	0.47%
2021/12/07	0.1	21.35	3	21.37	21.35	-2.9	7,618	-0.04%
2021/12/06	0	0.00	34	21.01	21.05	-34	7,648	-0.44%
2021/12/03	1	21.15	3	21.22	21.15	-2	7,669	-0.03%
2021/12/02	7	21.04	5	21.05	21.00	2	7,722	0.03%
2021/12/01	2	21.05	25	21.00	21.25	-23	7,724	-0.30%
2021/11/30	0	0.00	2	21.28	21.20	-2	7,789	-0.03%
2021/11/29	32	21.54	4	21.34	21.40	28	7,759	0.36%
2021/11/26	3	22.12	27	22.06	22.10	-24	7,719	-0.31%
2021/11/25	78	22.52	44	22.66	22.50	34	7,711	0.44%
2021/11/24	3	22.37	41	22.30	22.30	-38	7,693	-0.49%
2021/11/23	1	21.95	0	0.00	21.95	1	7,674	0.01%
2021/11/22	2	21.90	2	22.05	21.95	0	7,729	0.00%
2021/11/19	3	22.20	8	22.35	22.15	-5	7,756	-0.06%
2021/11/18	4	22.29	7	22.17	22.35	-3	7,818	-0.04%
2021/11/17	1	22.05	7	22.04	22.10	-6	7,823	-0.08%
2021/11/16	3	22.18	4	22.30	22.15	-1	7,854	-0.01%
2021/11/15	3	22.32	1	22.30	22.30	2	7,870	0.03%
2021/11/12	9	22.40	3	22.42	22.45	6	7,933	0.08%
2021/11/11	9	22.35	1	22.40	22.20	8	7,971	0.10%
2021/11/10	5	22.48	3	22.60	22.45	2	8,137	0.02%
2021/11/09	10	22.19	0	0.00	22.10	10	8,117	0.12%
2021/11/08	6	22.24	8	22.18	22.25	-2	8,095	-0.02%
2021/11/05	14	22.19	29	22.17	22.20	-15	8,190	-0.18%
2021/11/04	29	22.37	44	22.41	22.35	-15	8,247	-0.18%
2021/11/03	196	22.20	145	22.29	22.65	51	8,293	0.61%	大買/大賣/
2021/11/02	5	23.09	22	23.10	23.05	-17	8,149	-0.21%
2021/11/01	5	23.32	13	23.33	23.25	-8	8,358	-0.10%
2021/10/29	8	23.06	2	23.10	23.15	6	8,886	0.07%
2021/10/28	5	23.09	33	23.12	23.10	-28	9,157	-0.31%
2021/10/27	0	0.00	41	23.27	23.35	-41	9,330	-0.44%
2021/10/26	13	23.70	2	23.53	23.50	11	9,429	0.12%
2021/10/25	4	23.88	5	23.91	23.90	-1	9,520	-0.01%
2021/10/22	22	24.10	18	23.89	23.80	4	9,655	0.04%
2021/10/21	25	24.10	6	24.30	24.45	19	9,643	0.20%
2021/10/20	4	24.21	23	24.20	24.00	-19	9,674	-0.20%
2021/10/19	25	24.31	10	24.38	24.30	15	9,831	0.15%
2021/10/18	35	24.13	7	24.17	24.45	28	9,892	0.28%
2021/10/15	7	23.70	8	23.71	23.70	-1	9,909	-0.01%
2021/10/14	24	24.24	42	23.48	23.55	-18	10,041	-0.18%
2021/10/13	20	24.28	6	24.00	23.95	14	10,038	0.14%
2021/10/12	49	24.26	35	24.07	24.45	14	9,992	0.14%
2021/10/08	34	24.25	24	23.81	23.85	10	9,945	0.10%
2021/10/07	10	24.13	5	24.17	24.15	5	10,000	0.05%
2021/10/06	13	24.03	10	23.80	23.70	3	10,170	0.03%
2021/10/05	16	23.59	4	23.61	23.75	12	10,245	0.12%
2021/10/04	14	23.38	1	23.40	23.10	13	10,311	0.13%
2021/10/01	39.4	24.95	13	25.20	24.45	26.4	10,426	0.25%
2021/09/30	7	25.23	12	25.17	25.45	-5	10,418	-0.05%
2021/09/29	147	25.94	119	25.92	25.00	28	10,477	0.27%	大買/大賣/
2021/09/28	18	25.79	33	25.92	25.95	-15	10,265	-0.15%
2021/09/27	91	25.99	121	25.85	26.25	-30	13,053	-0.23%	大賣/
2021/09/24	27	25.08	40	25.01	24.90	-13	14,792	-0.09%
2021/09/23	7	24.31	5	24.10	24.30	2	14,804	0.01%
2021/09/22	10	23.78	2	24.00	23.90	8	14,942	0.05%
2021/09/17	15	24.83	45	24.57	24.25	-30	15,058	-0.20%
2021/09/16	50	25.30	25	25.17	25.10	25	15,025	0.17%
2021/09/15	22	25.14	23	24.96	24.70	-1	14,874	-0.01%
2021/09/14	32	25.07	3	24.90	24.90	29	14,863	0.20%
2021/09/13	3	24.95	17	25.02	24.95	-14	15,022	-0.09%
2021/09/10	15	24.72	49	24.70	24.70	-34	15,161	-0.22%
2021/09/09	33	24.52	5	24.16	24.55	28	15,256	0.18%
2021/09/08	5	23.99	4	24.05	23.80	1	15,304	0.01%
2021/09/07	3	23.98	4	24.06	24.30	-1	15,642	-0.01%
2021/09/06	3	23.93	1	23.80	23.75	2	15,682	0.01%
2021/09/03	4	24.38	29	24.44	24.25	-25	15,766	-0.16%
2021/09/02	3	23.92	4.2	23.95	23.75	-1.2	15,907	-0.01%
2021/09/01	4	24.38	2	24.20	24.25	2	16,154	0.01%
2021/08/31	3	24.33	2	24.47	24.50	1	16,516	0.01%
2021/08/30	11	24.30	14	24.42	24.45	-3	17,120	-0.02%
2021/08/27	7.2	23.98	9	23.98	23.90	-1.8	17,583	-0.01%
2021/08/26	3	23.85	2	23.95	23.95	1	18,477	0.01%
2021/08/25	14	23.26	10	23.48	23.65	4	20,282	0.02%
2021/08/24	1	23.70	7	23.44	23.70	-6	20,396	-0.03%
2021/08/23	4	22.76	1	22.80	22.85	3	20,784	0.01%
2021/08/20	10	22.27	9	22.33	22.10	1	20,968	0.00%
2021/08/19	3.1	22.95	28	22.85	22.70	-24.9	21,073	-0.12%
2021/08/18	9	22.82	12.2	22.38	23.25	-3.2	21,533	-0.01%
2021/08/17	6	22.54	12	22.86	22.35	-6	21,746	-0.03%
2021/08/16	31	22.90	29.5	22.94	22.85	1.5	21,972	0.01%
2021/08/13	11	24.33	2.1	24.20	24.00	8.9	22,043	0.04%
2021/08/12	0	24.40	2	24.55	24.55	-2	22,142	-0.01%
2021/08/11	22	24.49	28	24.39	24.20	-6	22,279	-0.03%
2021/08/10	22	24.88	16	24.80	24.80	6	22,399	0.03%
2021/08/09	39	25.28	4	25.30	25.20	35	22,570	0.16%
2021/08/06	4	25.76	8	25.83	25.65	-4	22,691	-0.02%
2021/08/05	58	25.74	16	25.75	25.65	42	23,030	0.18%
2021/08/04	85	26.48	162	26.39	26.40	-77	23,166	-0.33%	大賣/
2021/08/03	44	27.65	44.2	27.71	28.00	-0.2	23,073	0.00%
2021/08/02	22	26.98	32	27.22	27.45	-10	23,112	-0.04%
2021/07/30	8	26.81	27	26.60	26.55	-19	23,648	-0.08%
2021/07/29	61	26.40	24	26.49	26.65	37	24,013	0.15%
2021/07/28	16.6	25.62	68	25.64	26.10	-51.4	24,268	-0.21%
2021/07/27	24.4	25.91	7	25.67	25.50	17.4	24,877	0.07%
2021/07/26	6.2	25.99	2.6	26.13	25.85	3.6	25,441	0.01%
2021/07/23	58	25.85	21	26.00	26.15	37	26,088	0.14%
2021/07/22	98	25.36	32	25.12	25.00	66	26,230	0.25%
2021/07/21	49	24.97	10.2	25.01	24.80	38.8	26,640	0.15%
2021/07/20	17	25.21	25.5	25.18	25.25	-8.5	27,077	-0.03%
2021/07/19	4	25.98	50	26.01	26.05	-46	27,330	-0.17%
2021/07/16	6	26.14	68	26.15	26.10	-62	28,384	-0.22%
2021/07/15	13	26.25	35.2	25.69	26.40	-22.2	28,906	-0.08%
2021/07/14	20	25.34	39	25.36	25.65	-19	29,970	-0.06%
2021/07/13	83	25.74	33.2	25.88	25.45	49.8	31,031	0.16%
2021/07/12	30.1	26.36	133	26.40	26.25	-102.9	31,887	-0.32%	大賣/鉅額交易
2021/07/09	11	26.53	44	26.55	26.60	-33	32,477	-0.10%
2021/07/08	40.1	26.67	204.2	26.56	26.50	-164.1	32,758	-0.50%	大賣/鉅額交易
2021/07/07	70	26.77	45	26.78	26.60	25	32,984	0.08%
2021/07/06	47.6	27.22	14	27.14	27.20	33.6	33,786	0.10%
2021/07/05	138	27.61	100	27.52	27.15	38	34,327	0.11%	大買/
2021/07/02	1,038.2	30.55	728.2	29.82	27.50	309.9	34,289	0.90%	大買/大賣/鉅額交易
2021/07/01	257	29.09	382.6	29.16	29.90	-125.6	31,710	-0.40%	大買/大賣/鉅額交易
2021/06/30	72	26.95	38	27.05	27.20	34	30,007	0.11%
2021/06/29	24	26.58	29	26.57	26.25	-5	29,947	-0.02%
2021/06/28	10.5	26.67	59	26.43	26.80	-48.5	29,899	-0.16%
2021/06/25	12	26.09	9	26.18	26.00	3	29,942	0.01%
2021/06/24	33	26.03	26	25.98	26.25	7	30,361	0.02%
2021/06/23	31	25.85	8	25.97	25.70	23	30,742	0.07%
2021/06/22	17	25.85	13	25.85	25.95	4	30,861	0.01%
2021/06/21	26.2	24.75	20.1	24.92	24.95	6.1	30,765	0.02%
2021/06/18	23.5	25.69	6	25.63	25.60	17.5	30,670	0.06%
2021/06/17	22.1	26.21	15	26.21	26.30	7.1	30,633	0.02%
2021/06/16	36	26.96	27	27.22	26.15	9	30,787	0.03%
2021/06/15	5	26.37	24	26.20	26.40	-19	30,516	-0.06%
2021/06/11	16	26.56	7	26.56	26.35	9	30,467	0.03%
2021/06/10	64.3	26.29	29.1	26.16	26.80	35.2	30,459	0.12%
2021/06/09	86.1	27.02	49	27.23	26.65	37.1	30,342	0.12%
2021/06/08	98.3	27.50	46	27.62	27.30	52.3	30,235	0.17%
2021/06/07	99.3	28.54	100	28.58	28.25	-0.7	30,025	0.00%
2021/06/04	118.2	28.74	93	28.81	29.00	25.2	29,505	0.09%	大買/
2021/06/03	167	28.74	107	28.90	28.50	60	29,299	0.20%	大買/大賣/
2021/06/02	196	28.58	295	28.73	28.20	-99	28,971	-0.34%	大買/大賣/
2021/06/01	33	26.25	83	26.05	26.45	-50	27,247	-0.18%
2021/05/31	206	26.39	117	26.22	25.75	89	27,152	0.33%	大買/大賣/
2021/05/28	70	25.51	17.4	25.45	25.45	52.6	26,732	0.20%
2021/05/27	50	25.12	88	24.99	25.15	-38	26,622	-0.14%
2021/05/26	66	24.94	58	24.73	25.00	8	26,589	0.03%
2021/05/25	12	25.19	91	25.46	25.70	-79	26,238	-0.30%
2021/05/24	54.4	23.60	17	23.93	23.40	37.4	26,166	0.14%
2021/05/21	126	22.15	147	22.35	22.80	-21	26,202	-0.08%	大買/大賣/
2021/05/20	7	22.61	11	22.50	22.35	-4	26,101	-0.02%
2021/05/19	66	23.16	12	22.75	23.15	54	26,085	0.21%
2021/05/18	20	22.03	36.1	22.50	22.50	-16.1	25,990	-0.06%
2021/05/17	59	20.97	54.1	21.02	20.75	5	25,854	0.02%
2021/05/14	31.5	23.37	15	23.13	23.05	16.5	25,597	0.06%
2021/05/13	53.2	22.45	61	22.48	23.05	-7.8	25,372	-0.03%
2021/05/12	124	24.20	44.2	24.72	23.90	79.9	24,976	0.32%	大買/
2021/05/11	128	27.39	216	27.48	26.55	-88	24,665	-0.36%	大買/大賣/
2021/05/10	106	27.64	89	27.31	28.15	17	24,400	0.07%	大買/
2021/05/07	261	26.73	49	26.80	26.90	212	24,165	0.88%	大買/鉅額交易
2021/05/06	129	27.57	357	27.61	27.75	-228	23,461	-0.97%	大買/大賣/鉅額交易
2021/05/05	104	27.71	162.5	27.80	27.15	-58.5	22,977	-0.25%	大買/大賣/
2021/05/04	134.3	26.91	94	27.70	26.95	40.3	22,618	0.18%	大買/
2021/05/03	99.6	29.83	65.6	29.78	28.90	34	21,889	0.16%
2021/04/29	79.2	29.82	128.5	29.87	30.35	-49.4	21,318	-0.23%	大賣/
2021/04/28	30	29.25	33.6	29.39	29.10	-3.6	20,653	-0.02%
2021/04/27	144	29.82	29.5	29.37	29.60	114.5	20,455	0.56%	大買/鉅額交易
2021/04/26	35	28.86	77	29.00	29.50	-42	19,984	-0.21%
2021/04/23	71	27.69	132	27.56	27.75	-61	19,492	-0.31%	大賣/
2021/04/22	325.2	28.71	193.1	28.91	27.75	132.1	19,188	0.69%	大買/大賣/鉅額交易
2021/04/21	150.4	27.54	96	27.58	28.00	54.4	18,084	0.30%	大買/
2021/04/20	290.3	27.34	214.2	27.27	27.25	76.1	17,582	0.43%	大買/大賣/
2021/04/19	233.2	28.30	131	28.63	29.25	102.2	16,613	0.62%	大買/大賣/鉅額交易
2021/04/16	291.8	25.61	303.2	26.09	26.60	-11.4	15,642	-0.07%	大買/大賣/
2021/04/15	205.6	24.38	211	24.47	24.55	-5.4	14,624	-0.04%	大買/大賣/
2021/04/14	31	23.30	253.8	23.23	23.30	-222.8	14,059	-1.58%	大賣/鉅額交易
2021/04/13	82	23.33	167.3	23.18	23.00	-85.3	13,785	-0.62%	大賣/
2021/04/12	347.2	23.22	182.6	23.29	24.00	164.6	13,403	1.23%	大買/大賣/鉅額交易
2021/04/09	104	22.73	210	22.69	22.75	-106	12,455	-0.85%	大買/大賣/鉅額交易
2021/04/08	65.1	20.75	31	20.95	20.70	34.1	11,908	0.29%
2021/04/07	81.9	21.36	21.1	21.47	21.65	60.8	11,716	0.52%
2021/04/06	168	21.30	73	21.38	21.65	95	11,401	0.83%	大買/
2021/04/01	10.1	20.67	43	20.70	20.75	-32.9	11,167	-0.29%
2021/03/31	5	20.41	36	20.43	20.60	-31	11,086	-0.28%
2021/03/30	22	20.20	11	20.22	20.30	11	11,063	0.10%
2021/03/29	217	20.51	136	20.49	20.55	81	11,150	0.73%	大買/大賣/
2021/03/26	90	19.62	189.8	19.70	19.85	-99.8	11,712	-0.85%	大賣/
2021/03/25	34	19.10	43	19.09	18.90	-9	11,772	-0.08%
2021/03/24	20	18.74	42	18.79	18.80	-22	11,642	-0.19%
2021/03/23	6.1	18.78	8	18.97	18.70	-1.9	11,693	-0.02%
2021/03/22	22	18.87	7	18.84	18.70	15	11,829	0.13%
2021/03/19	36	18.35	3	18.40	18.40	33	11,856	0.28%
2021/03/18	3	18.73	5	18.90	19.00	-2	11,791	-0.02%
2021/03/17	11	18.25	13	18.25	18.25	-2	11,855	-0.02%
2021/03/16	19	18.53	10	18.49	18.45	9	11,975	0.08%
2021/03/15	31	18.98	7	19.14	18.95	24	11,919	0.20%
2021/03/12	7	18.79	33	18.99	19.00	-26	11,890	-0.22%
2021/03/11	25	18.64	5	18.76	18.65	20	11,988	0.17%
2021/03/10	37	18.70	34	18.75	18.70	3	12,009	0.02%
2021/03/09	41	18.82	97	18.74	18.90	-56	12,021	-0.47%
2021/03/08	181	19.00	183	19.05	18.60	-2	11,879	-0.02%	大買/大賣/
2021/03/05	21	18.12	81	18.13	18.15	-60	11,471	-0.52%
2021/03/04	7	18.19	7	18.42	18.00	0	11,609	0.00%
2021/03/03	2	17.93	13	18.03	18.00	-11	11,622	-0.09%
2021/03/02	19	17.92	10	18.17	17.85	9	11,752	0.08%
2021/02/26	3	17.95	8	18.36	18.45	-5	12,067	-0.04%
2021/02/25	11	18.05	10	18.28	18.15	1	12,382	0.01%
2021/02/24	47	18.08	19.1	18.14	17.70	27.9	12,395	0.22%
2021/02/23	25	18.24	42	18.34	18.55	-17	12,352	-0.14%
2021/02/22	28	17.61	36	17.63	17.65	-8	12,371	-0.06%
2021/02/19	9	17.04	11	17.13	17.35	-2	12,278	-0.02%
2021/02/18	2	16.55	9	16.44	16.45	-7	12,211	-0.06%
2021/02/17	8	16.38	14	16.30	16.25	-6	12,275	-0.05%
2021/02/05	2	15.45	8	15.40	15.45	-6	12,234	-0.05%
2021/02/04	7	15.54	8	15.41	15.35	-1	12,381	-0.01%
2021/02/03	8	15.12	10	15.12	15.20	-2	12,703	-0.02%
2021/02/02	19	14.95	5	15.13	15.15	14	12,987	0.11%
2021/02/01	25	14.91	32	14.80	15.25	-7	13,031	-0.05%
2021/01/29	15	15.01	4	15.16	14.85	11	12,945	0.08%
2021/01/28	10	15.25	3	15.45	15.25	7	12,880	0.05%
2021/01/27	5	15.80	0	0.00	15.65	5	12,912	0.04%
2021/01/26	13	15.64	17	15.73	15.65	-4	13,028	-0.03%
2021/01/25	1	15.95	2	15.80	15.90	-1	12,989	-0.01%
2021/01/22	1	15.60	2	15.65	15.90	-1	12,963	-0.01%
2021/01/21	7	15.60	10	15.68	15.65	-3	12,941	-0.02%
2021/01/20	19	15.85	18	15.79	15.60	1	12,877	0.01%
2021/01/19	27	16.77	43	16.69	16.35	-16	12,777	-0.13%
2021/01/18	24	16.53	8	16.12	16.50	16	12,748	0.13%
2021/01/15	34	16.89	49.9	16.87	16.85	-15.9	12,669	-0.13%
2021/01/14	20	17.36	2	17.33	17.25	18	12,554	0.14%
2021/01/13	50	17.66	24.2	17.58	17.65	25.8	12,475	0.21%
2021/01/12	27	17.21	62	17.22	17.10	-35	12,357	-0.28%
2021/01/11	65	18.02	48	17.86	17.65	17	12,160	0.14%
2021/01/08	99	18.56	31	18.61	18.55	68	11,955	0.57%
2021/01/07	44.7	18.94	72	18.96	18.95	-27.3	11,842	-0.23%
2021/01/06	49.2	18.50	86	18.29	18.60	-36.8	11,631	-0.32%
2021/01/05	29.3	18.60	38	18.59	18.65	-8.7	11,478	-0.08%
2021/01/04	60.2	18.98	32	18.86	18.95	28.2	11,339	0.25%
2020/12/31	55.2	19.07	57	19.25	19.20	-1.8	11,173	-0.02%
2020/12/30	114	19.11	98.1	19.21	18.80	15.9	10,904	0.15%	大買/
2020/12/29	58	19.03	37	19.02	19.00	21	10,634	0.20%
2020/12/28	126.3	19.03	81	18.92	19.20	45.3	10,442	0.43%	大買/
2020/12/25	13	18.25	41	18.46	18.70	-28	10,145	-0.28%
2020/12/24	22	18.12	11.1	18.18	18.25	10.9	10,001	0.11%
2020/12/23	73	18.16	33	18.06	18.00	40	9,878	0.40%
2020/12/22	239	19.22	252	19.02	18.20	-13	9,602	-0.14%	大買/大賣/
2020/12/21	112	18.53	179	18.35	18.50	-67	8,606	-0.78%	大買/大賣/
2020/12/18	38	17.19	55	17.27	17.50	-17	8,117	-0.21%
2020/12/17	69	17.46	45	17.34	17.30	24	8,067	0.30%
2020/12/16	59.2	17.57	114.1	17.53	17.60	-54.9	8,056	-0.68%	大賣/
2020/12/15	147	17.38	64	17.47	17.25	83	8,005	1.04%	大買/
2020/12/14	39	17.16	28	17.15	17.25	11	7,868	0.14%
2020/12/11	3	16.70	17	17.01	16.95	-14	7,721	-0.18%
2020/12/10	44	17.00	6	17.03	16.75	38	7,584	0.50%
2020/12/09	69	16.58	22	16.67	16.90	47	7,498	0.63%
2020/12/08	12	16.45	3	16.52	16.45	9	7,613	0.12%
2020/12/07	31	16.53	100	16.54	16.45	-69	7,614	-0.91%
2020/12/04	40.6	17.28	13	17.30	17.15	27.6	7,435	0.37%
2020/12/03	41.1	16.90	23	16.91	17.05	18.1	7,350	0.25%
2020/12/02	74	17.03	34	16.97	16.80	40	7,497	0.53%
2020/12/01	83	17.27	34	17.08	17.30	49	7,363	0.67%
2020/11/30	131	17.75	23	17.58	17.50	108	7,256	1.49%	大買/鉅額交易
2020/11/27	31	17.14	22	17.12	17.20	9	7,042	0.13%
2020/11/26	50	17.21	27.3	17.20	17.20	22.7	6,981	0.32%
2020/11/25	135	17.24	52	17.22	17.25	83	6,854	1.21%	大買/
2020/11/24	58	16.60	51.9	16.56	16.50	6.1	6,479	0.09%
2020/11/23	15	15.93	42	15.84	16.10	-27	6,079	-0.44%
2020/11/20	45	15.63	55	15.75	15.65	-10	6,133	-0.16%
2020/11/19	91	15.56	35.9	15.50	15.45	55.1	6,049	0.91%
2020/11/18	4	15.03	0	0.00	14.90	4	5,754	0.07%
2020/11/17	0	0.00	10	14.63	14.75	-10	5,733	-0.17%
2020/11/16	1	14.30	32.1	14.46	14.65	-31.1	5,845	-0.53%
2020/11/13	23	14.89	0	0.00	14.75	23	5,869	0.39%
2020/11/12	35	15.02	36	14.84	14.95	-1	5,995	-0.02%
2020/11/11	22	15.17	41.2	15.13	15.40	-19.2	6,370	-0.30%
2020/11/10	14	14.88	41.5	14.67	14.70	-27.5	6,087	-0.45%
2020/11/09	6	14.11	3	14.07	14.05	3	5,873	0.05%
2020/11/06	6	13.80	0	0.00	13.70	6	5,809	0.10%
2020/11/05	6	13.65	0	0.00	13.80	6	5,756	0.10%
2020/11/04	11	13.85	10	13.84	13.80	1	5,805	0.02%
2020/11/03	5	13.65	29	13.56	13.65	-24	5,848	-0.41%
2020/11/02	1	13.10	0	0.00	13.10	1	5,743	0.02%
2020/10/30	7	13.07	5	13.00	13.00	2	5,775	0.03%
2020/10/29	15.1	13.20	6	13.24	13.35	9.1	5,754	0.16%
2020/10/28	5	13.30	1	13.60	13.25	4	5,732	0.07%
2020/10/27	18	13.31	2	13.65	13.45	16	5,714	0.28%
2020/10/26	13	13.42	0	0.00	13.40	13	5,667	0.23%
2020/10/23	0	0.00	9	13.02	13.20	-9	5,637	-0.16%
2020/10/22	3	12.98	0	0.00	13.00	3	5,637	0.05%
2020/10/21	0	0.00	11	13.14	13.15	-11	5,648	-0.19%
2020/10/20	0	0.00	4	13.00	13.05	-4	5,648	-0.07%
2020/10/16	22	13.03	0	0.00	12.95	22	5,625	0.39%
2020/10/15	1	13.15	1	13.20	12.95	0	5,614	0.00%
2020/10/14	3	13.05	0	0.00	13.05	3	5,591	0.05%
2020/10/13	8	13.03	1	12.85	12.95	7	5,585	0.13%
2020/10/12	4	12.75	0	0.00	12.95	4	5,554	0.07%
2020/10/08	0	0.00	0.2	12.80	12.85	-0.2	5,539	0.00%
2020/10/07	0	0.00	2	12.85	12.90	-2	5,529	-0.04%
2020/10/06	0	0.00	4	12.83	12.90	-4	5,537	-0.07%
2020/10/05	2	12.60	3	12.67	12.70	-1	5,559	-0.02%
2020/09/30	2	12.55	2.7	12.65	12.50	-0.7	5,567	-0.01%
2020/09/29	2	12.60	0	0.00	12.60	2	5,578	0.04%
2020/09/28	6	12.74	5	12.75	12.75	1	5,570	0.02%
2020/09/25	0	0.00	5.1	12.36	12.35	-5.1	5,564	-0.09%
2020/09/24	8	12.38	25.1	12.46	12.35	-17.1	5,527	-0.31%
2020/09/23	5	13.10	22	13.10	13.00	-17	5,419	-0.31%
2020/09/22	7	13.21	10	13.20	13.50	-3	5,343	-0.06%
2020/09/21	15	13.72	21.2	13.87	13.75	-6.2	5,256	-0.12%
2020/09/18	27	13.87	22	13.98	13.65	5	5,138	0.10%
2020/09/17	3	13.65	10	13.67	13.70	-7	4,940	-0.14%
2020/09/16	0	0.00	11	13.16	13.15	-11	4,845	-0.23%
2020/09/15	0	0.00	18	13.13	13.15	-18	4,850	-0.37%
2020/09/14	1	12.90	12	12.95	13.00	-11	4,821	-0.23%
2020/09/11	12	13.25	4.5	13.59	13.20	7.5	4,744	0.16%
2020/09/10	6	14.01	30	13.95	13.80	-24	4,584	-0.52%
2020/09/09	5	13.84	15	13.99	14.00	-10	4,510	-0.22%
2020/09/08	53	13.52	72	13.54	13.85	-19	4,445	-0.43%
2020/09/07	79	14.09	17	13.86	13.80	62	4,340	1.43%
2020/09/04	4	13.23	17	13.13	13.30	-13	4,086	-0.32%
2020/09/03	3	13.38	11	13.29	13.30	-8	4,048	-0.20%
2020/09/02	15	13.25	3	13.40	13.05	12	3,956	0.30%
2020/08/31	6	12.86	1	12.90	12.80	5	3,842	0.13%
2020/08/28	0	0.00	5	12.93	12.95	-5	3,775	-0.13%
2020/08/27	3	12.75	1	12.85	12.70	2	3,722	0.05%
2020/08/26	5	13.08	12	13.04	12.80	-7	3,663	-0.19%
2020/08/25	1	12.85	3	12.68	12.85	-2	3,422	-0.06%
2020/08/24	16	12.52	5	12.57	12.50	11	3,321	0.33%
2020/08/21	0	0.00	2	12.35	12.50	-2	3,245	-0.06%
2020/08/20	7	12.40	8	12.18	12.20	-1	3,163	-0.03%
2020/08/19	9	12.73	5	12.85	13.00	4	2,978	0.13%
2020/08/18	9	12.53	11.4	12.34	12.70	-2.4	2,796	-0.09%
2020/08/17	15	12.45	50	12.39	12.45	-35	2,590	-1.35%
2020/08/14	17	11.42	18	11.30	11.45	-1	2,015	-0.05%
2020/08/13	11	11.15	2	11.15	11.20	9	1,926	0.47%
2020/08/12	6	10.90	0	0.00	10.95	6	1,849	0.32%
2020/08/11	0	0.00	13	10.84	10.80	-13	1,796	-0.72%
2020/08/10	6	10.81	6	10.83	10.80	0	1,750	0.00%
2020/08/07	16	10.41	20	10.48	10.45	-4	1,681	-0.24%
2020/08/06	3	10.03	0	0.00	10.05	3	1,543	0.19%
2020/08/05	1	9.99	18	10.00	10.05	-17	1,513	-1.12%
2020/08/04	6	9.36	1	9.34	9.38	5	1,478	0.34%
2020/08/03	9	9.35	0	0.00	9.28	9	1,489	0.60%
2020/07/28	1	9.40	0	0.00	9.15	1	1,520	0.07%
2020/07/27	1	9.50	0	0.00	9.42	1	1,538	0.06%
2020/07/24	10	9.90	3	9.84	9.77	7	1,548	0.45%
2020/07/23	1	10.00	0	0.00	9.98	1	1,561	0.06%
2020/07/21	1	9.96	8	9.99	9.98	-7	1,616	-0.43%
2020/07/20	0	0.00	7	9.90	9.91	-7	1,600	-0.44%
2020/07/17	0	0.00	10	9.96	9.97	-10	1,606	-0.62%
2020/07/16	0	0.00	15	10.05	10.05	-15	1,621	-0.93%
2020/07/14	5	10.00	0	0.00	10.00	5	1,633	0.31%
2020/07/10	6	9.85	3	9.89	9.85	3	1,664	0.18%
2020/07/07	15	10.12	0	0.00	10.15	15	1,663	0.90%
2020/07/06	2	10.13	0	0.00	10.20	2	1,668	0.12%
2020/07/03	1	10.05	0	0.00	10.05	1	1,657	0.06%
2020/07/02	1	10.05	0	0.00	10.05	1	1,648	0.06%
2020/06/30	0	0.00	1.6	10.06	10.00	-1.6	1,643	-0.10%
2020/06/29	2	9.95	4	9.94	9.96	-2	1,646	-0.12%
2020/06/24	6	10.23	20	10.20	10.20	-14	1,643	-0.85%
2020/06/23	0	0.00	1	10.15	10.25	-1	1,645	-0.06%
2020/06/22	25	10.32	10	10.28	10.20	15	1,637	0.92%
2020/06/19	7	10.03	0.9	9.99	9.99	6.1	1,592	0.38%
2020/06/18	4	10.03	0	0.00	10.05	4	1,589	0.25%
2020/06/16	4	9.97	1	10.00	9.99	3	1,595	0.19%
2020/06/15	2	9.68	25	9.85	9.80	-23	1,645	-1.40%
2020/06/12	1	9.45	1	9.56	9.57	0	1,638	0.00%
2020/06/11	1	9.80	0	0.00	9.64	1	1,646	0.06%
2020/06/10	1	9.90	0	0.00	9.84	1	1,645	0.06%
2020/06/09	5	9.93	0	0.00	9.92	5	1,693	0.30%
2020/06/08	1	9.97	5	9.95	9.97	-4	1,732	-0.23%
2020/06/05	5	9.80	1	9.73	9.80	4	1,703	0.23%
2020/06/04	0.6	9.62	0	0.00	9.65	0.6	1,716	0.04%
2020/06/03	2	9.68	0	0.00	9.65	2	1,731	0.12%
2020/06/02	0	0.00	5	9.55	9.45	-5	1,708	-0.29%
2020/06/01	0.5	9.41	0	0.00	9.46	0.5	1,710	0.03%
2020/05/29	4	9.31	0	0.00	9.05	4	1,703	0.23%
2020/05/28	4	9.38	0	0.00	9.32	4	1,696	0.24%
2020/05/27	2	9.42	1	9.38	9.40	1	1,713	0.06%
2020/05/22	1	9.34	0	0.00	9.27	1	1,731	0.06%
2020/05/18	1	9.26	0	0.00	9.26	1	1,707	0.06%
2020/05/14	1	9.24	0	0.00	9.16	1	1,687	0.06%
2020/05/13	5	9.45	0	0.00	9.43	5	1,665	0.30%
2020/05/12	5	9.55	1	9.52	9.50	4	1,670	0.24%
2020/05/11	1	9.65	3	9.65	9.62	-2	1,655	-0.12%
2020/05/07	1	9.75	4	9.67	9.88	-3	1,636	-0.18%
2020/05/06	0	0.00	9	9.72	9.70	-9	1,635	-0.55%
2020/05/04	0.7	9.70	3	9.68	9.65	-2.3	1,635	-0.14%
2020/04/30	5	9.95	0	0.00	10.00	5	1,630	0.31%
2020/04/29	11	9.85	0	0.00	9.75	11	1,615	0.68%
2020/04/28	0	0.00	6	9.65	9.70	-6	1,599	-0.38%
2020/04/27	11	9.68	16	9.65	9.70	-5	1,620	-0.31%
2020/04/24	3	9.35	12	9.30	9.38	-9	1,578	-0.57%
2020/04/23	7	9.05	43	9.06	9.06	-36	1,558	-2.31%
2020/04/22	0	0.00	5	8.85	8.84	-5	1,549	-0.32%
2020/04/21	7	8.75	10	8.95	8.62	-3	1,537	-0.20%
2020/04/20	6	9.04	0	0.00	9.00	6	1,520	0.39%
2020/04/17	4	9.08	0	0.00	9.06	4	1,521	0.26%
2020/04/15	5	9.28	0	0.00	9.24	5	1,493	0.33%
2020/04/13	7	9.05	19	9.03	9.02	-12	1,528	-0.78%
2020/04/10	5	8.80	1	8.79	8.86	4	1,617	0.25%
2020/04/01	0.3	7.98	0	0.00	7.98	0.3	1,661	0.02%
2020/03/30	1.1	8.13	3	8.23	8.13	-1.9	1,669	-0.12%
2020/03/27	3	8.14	0	0.00	8.14	3	1,657	0.18%
2020/03/24	1	7.38	2.2	7.37	7.58	-1.2	1,674	-0.07%
2020/03/23	2	7.28	0	0.00	7.28	2	1,745	0.11%
2020/03/20	0	0.00	5	7.66	7.62	-5	1,771	-0.28%
2020/03/19	23	7.20	57	7.58	7.21	-34	1,754	-1.94%
2020/03/18	0	0.00	5	8.03	8.00	-5	1,681	-0.30%
2020/03/17	0.1	8.02	10	8.01	8.02	-9.9	1,682	-0.59%
2020/03/16	0	0.00	5	8.31	8.23	-5	1,669	-0.30%
2020/03/13	8	7.89	14	8.00	8.16	-6	1,634	-0.37%
2020/03/12	9	8.71	0.8	8.68	8.65	8.2	1,579	0.52%
2020/03/11	2	9.25	3	9.37	9.20	-1	1,531	-0.07%
2020/03/10	11	9.25	4	9.17	9.30	7	1,529	0.46%
2020/03/09	4	9.68	1	9.70	9.52	3	1,502	0.20%
2020/03/06	11	9.92	0	0.00	9.93	11	1,471	0.75%
2020/03/05	0	0.00	10	10.10	10.10	-10	1,466	-0.68%
2020/03/04	6	9.88	0	0.00	10.05	6	1,461	0.41%
2020/03/02	5	9.84	0	0.00	9.84	5	1,460	0.34%
2020/02/27	5	10.00	0	0.00	9.96	5	1,448	0.35%
2020/02/26	5.2	10.00	0	0.00	10.05	5.2	1,435	0.36%
2020/02/24	5	10.05	1.6	10.05	10.05	3.4	1,439	0.24%
2020/02/19	0	0.00	1	10.10	10.10	-1	1,446	-0.07%
2020/02/18	0	0.00	1	10.00	10.05	-1	1,446	-0.07%
2020/02/17	1	9.99	24	10.00	9.99	-23	1,453	-1.58%
2020/02/13	2	10.03	20	10.00	10.00	-18	1,462	-1.23%
2020/02/11	10	9.98	10.9	10.00	10.05	-0.9	1,494	-0.06%
2020/02/07	1	10.00	0	0.00	10.10	1	1,486	0.07%
2020/02/05	0.1	10.00	0	0.00	10.00	0.1	1,481	0.00%
2020/02/04	20	10.11	0	0.00	10.10	20	1,474	1.36%
2020/02/03	10	9.91	0	0.00	9.96	10	1,457	0.69%
2020/01/31	1	10.15	0	0.00	10.20	1	1,428	0.07%
2020/01/30	46	10.22	0	0.00	10.10	46	1,414	3.25%
2020/01/20	0	0.00	20	10.90	10.90	-20	1,367	-1.46%
2020/01/17	3	10.85	2	10.90	10.90	1	1,371	0.07%
2020/01/16	0	0.00	2	10.95	10.90	-2	1,372	-0.15%
2020/01/15	1	10.95	2	10.95	10.95	-1	1,371	-0.07%
2020/01/14	6	10.85	15	10.90	10.85	-9	1,370	-0.66%
2020/01/13	0.2	10.90	2.1	10.90	10.90	-1.9	1,373	-0.14%
2020/01/10	4	10.85	0	0.00	10.85	4	1,509	0.27%
2020/01/08	2	11.00	6	10.98	10.90	-4	1,505	-0.27%
2020/01/07	25.4	11.11	11	11.16	11.15	14.4	1,467	0.98%
2020/01/06	42	11.73	28	11.64	11.35	14	1,437	0.97%
2020/01/03	1	11.25	57.7	11.36	11.55	-56.7	1,327	-4.27%
2020/01/02	5	11.15	6	11.20	11.15	-1	1,248	-0.08%
2019/12/31	4	11.10	1	11.05	11.10	3	1,235	0.24%
2019/12/30	10	11.10	0	0.00	11.10	10	1,231	0.81%
2019/12/26	2	11.10	4	11.15	11.20	-2	1,204	-0.17%
2019/12/25	0	0.00	18	11.15	11.15	-18	1,199	-1.50%
2019/12/24	9.2	11.25	3	11.20	11.20	6.2	1,205	0.52%
2019/12/23	10	11.18	10	11.30	11.30	0	1,205	0.00%
2019/12/20	2	11.20	10	11.20	11.15	-8	1,191	-0.67%
2019/12/18	40	11.17	12	11.18	11.25	28	1,155	2.42%
2019/12/17	30.9	11.00	2	10.98	11.00	28.9	1,077	2.68%
2019/12/16	0	0.00	4	10.83	10.85	-4	1,059	-0.38%
2019/12/13	14	10.75	30	10.70	10.75	-16	1,043	-1.53%
2019/12/12	0.3	10.65	0	0.00	10.70	0.3	1,039	0.03%
2019/12/11	0.2	10.65	5	10.70	10.65	-4.8	1,063	-0.45%
2019/12/09	1	10.75	0	0.00	10.75	1	1,068	0.09%
2019/12/06	10	10.70	0	0.00	10.65	10	1,065	0.94%
2019/12/05	10	10.75	0	0.00	10.70	10	1,069	0.94%
2019/12/03	7	10.61	12	10.63	10.65	-5	1,079	-0.46%
2019/12/02	0	0.00	35	10.61	10.60	-35	1,082	-3.23%
2019/11/29	0	0.00	11	10.67	10.65	-11	1,080	-1.02%
2019/11/28	5	10.68	0	0.00	10.70	5	1,074	0.47%
2019/11/27	7	10.76	0.1	10.75	10.75	6.9	1,065	0.65%
2019/11/25	20	10.69	0	0.00	10.70	20	1,059	1.89%
2019/11/22	1	10.70	0	0.00	10.70	1	1,065	0.09%
2019/11/21	1.2	10.74	0	0.00	10.80	1.2	1,075	0.11%
2019/11/20	5	10.85	0	0.00	10.80	5	1,073	0.47%
2019/11/19	20	10.73	22	10.78	10.80	-2	1,060	-0.19%
2019/11/15	0.7	10.50	10	10.55	10.50	-9.3	1,040	-0.90%
2019/11/14	1	10.40	0	0.00	10.45	1	1,039	0.10%
2019/11/13	10	10.45	0	0.00	10.50	10	1,042	0.96%
2019/11/12	20	10.53	20	10.58	10.55	0	1,062	0.00%
2019/11/11	6	10.50	2	10.50	10.55	4	1,062	0.38%
2019/11/08	5	10.55	10	10.50	10.60	-5	1,071	-0.47%
2019/11/05	0	0.00	5	10.40	10.45	-5	1,084	-0.46%
2019/11/01	2	10.25	0	0.00	10.25	2	1,098	0.18%
2019/10/29	0	0.00	10	10.35	10.30	-10	1,107	-0.90%
2019/10/28	25	10.30	0	0.00	10.25	25	1,129	2.21%
2019/10/25	55	10.34	41.3	10.35	10.35	13.7	1,143	1.20%
2019/10/24	0	0.00	10.1	10.35	10.40	-10.1	1,139	-0.88%
2019/10/23	0	0.00	1	10.30	10.25	-1	1,128	-0.09%
2019/10/22	20.2	10.28	0	0.00	10.25	20.2	1,127	1.79%
2019/10/21	0	0.00	6	10.26	10.30	-6	1,127	-0.53%
2019/10/18	28	10.13	0	0.00	10.15	28	1,133	2.47%
2019/10/17	20	10.43	0	0.00	10.35	20	990	2.02%
2019/10/16	0	0.00	1	10.45	10.50	-1	982	-0.10%
2019/10/15	1	10.30	0	0.00	10.35	1	974	0.10%
2019/10/14	5	10.25	0	0.00	10.35	5	981	0.51%
2019/10/04	6	10.30	0	0.00	10.30	6	1,054	0.57%
2019/10/02	0	0.00	2	10.45	10.50	-2	1,059	-0.19%
2019/10/01	1	10.60	0	0.00	10.50	1	1,081	0.09%
2019/09/27	6	10.50	0.8	10.65	10.60	5.2	1,086	0.48%
2019/09/25	0.5	10.80	0	0.00	10.75	0.5	1,085	0.04%
2019/09/23	1	10.60	0	0.00	10.65	1	1,083	0.09%
2019/09/19	5	10.55	2	10.55	10.50	3	1,087	0.28%
2019/09/18	5	10.65	0	0.00	10.70	5	1,071	0.47%
2019/09/17	0	0.00	100	10.70	10.75	-100	1,081	-9.24%
2019/09/16	110	10.96	0	0.00	10.85	110	1,093	10.06%	大買/鉅額交易
2019/09/11	0	0.00	5	10.55	10.55	-5	1,054	-0.47%
2019/09/10	0	0.00	6	10.60	10.55	-6	1,050	-0.57%
2019/09/09	1	10.55	28	10.57	10.55	-27	1,053	-2.56%
2019/09/06	14	10.54	5.3	10.60	10.70	8.7	1,057	0.83%
2019/09/05	0	0.00	10	10.43	10.50	-10	1,045	-0.96%
2019/09/02	5	10.30	0	0.00	10.30	5	1,049	0.48%
2019/08/30	0	0.00	1	10.15	10.20	-1	1,051	-0.10%
2019/08/27	1	10.00	0	0.00	9.95	1	1,047	0.10%
2019/08/22	2	10.10	0	0.00	10.20	2	1,021	0.20%
2019/08/21	0	0.00	4	10.15	10.15	-4	1,036	-0.39%
2019/08/20	0	0.00	10	10.20	10.20	-10	1,036	-0.96%
2019/08/19	5	10.20	0	0.00	10.20	5	1,033	0.48%
2019/08/16	11	10.06	0	0.00	10.10	11	1,031	1.07%
2019/08/15	10	9.87	0	0.00	9.90	10	1,026	0.97%
2019/08/14	1	10.10	0	0.00	10.05	1	1,013	0.10%
2019/08/13	0.3	10.10	0	0.00	10.10	0.3	1,012	0.03%
2019/08/12	15	10.23	0	0.00	10.25	15	1,000	1.50%
2019/08/08	20	10.28	86	10.31	10.40	-66	1,001	-6.59%
2019/08/06	16	10.53	0	0.00	10.65	16	995	1.61%
2019/08/05	14	10.94	3	10.95	10.95	11	1,015	1.08%
2019/08/02	4	11.03	0	0.00	11.05	4	1,053	0.38%
2019/07/29	0	0.00	10	11.15	11.20	-10	1,134	-0.88%
2019/07/24	2	11.00	5	11.05	11.05	-3	1,130	-0.27%
2019/07/23	1	11.10	0	0.00	11.15	1	1,147	0.09%
2019/07/22	3	11.03	0	0.00	11.05	3	1,153	0.26%
2019/07/19	3	11.00	0	0.00	11.05	3	1,156	0.26%
2019/07/18	3	11.07	0	0.00	11.05	3	1,181	0.25%
2019/07/17	4	11.13	0	0.00	11.10	4	1,266	0.32%
2019/07/12	3	11.20	0	0.00	11.25	3	1,286	0.23%
2019/07/11	0	0.00	11	11.25	11.25	-11	1,274	-0.86%
2019/07/10	0	0.00	1	11.30	11.30	-1	1,263	-0.08%
2019/07/09	0.3	11.30	0	0.00	11.25	0.3	1,278	0.02%
2019/07/05	2	11.20	0	0.00	11.20	2	1,320	0.15%
2019/07/04	2	11.20	0	0.00	11.25	2	1,339	0.15%
2019/07/03	10	11.25	7	11.25	11.30	3	1,359	0.22%
2019/07/02	2	11.25	1	11.25	11.25	1	1,385	0.07%
2019/07/01	2	11.35	0	0.00	11.40	2	1,417	0.14%
2019/06/28	0	0.00	4	11.35	11.40	-4	1,424	-0.28%
2019/06/27	10	11.30	0	0.00	11.35	10	1,456	0.69%
2019/06/26	0.8	11.30	0	0.00	11.30	0.8	1,474	0.05%
2019/06/25	2.9	11.27	0	0.00	11.30	2.9	1,495	0.19%
2019/06/21	0	0.00	1	11.20	11.20	-1	1,555	-0.06%
2019/06/17	0	0.00	4	11.35	11.35	-4	1,618	-0.25%
2019/06/14	0	0.00	5	11.25	11.25	-5	1,627	-0.31%
2019/06/13	1	11.00	0	0.00	11.05	1	1,621	0.06%
2019/06/12	5	11.05	0	0.00	11.05	5	1,631	0.31%
2019/06/11	0.9	11.05	0	0.00	11.05	0.9	1,635	0.06%
2019/06/10	1	11.05	0	0.00	11.05	1	1,631	0.06%
2019/06/04	5	11.20	0	0.00	11.20	5	1,636	0.31%
2019/05/22	0	0.00	2	11.20	11.30	-2	1,808	-0.11%
2019/05/21	0	0.00	1.1	11.05	11.10	-1.1	1,854	-0.06%
2019/05/17	5	11.05	1	11.00	11.00	4	1,885	0.21%
2019/05/16	2	10.95	0	0.00	11.00	2	1,896	0.11%
2019/05/15	6	11.15	0	0.00	11.20	6	1,903	0.32%
2019/05/14	2	10.75	0	0.00	11.10	2	1,920	0.10%
2019/05/13	3	11.13	0	0.00	11.10	3	1,908	0.16%
2019/05/10	9	11.50	0	0.00	11.55	9	1,911	0.47%
2019/05/09	30	11.92	11	11.98	11.80	19	1,873	1.01%
2019/05/08	5	12.35	0	0.00	12.40	5	1,792	0.28%
2019/05/06	0	0.00	3	12.35	12.40	-3	1,804	-0.17%
2019/04/29	1	12.50	0	0.00	12.45	1	1,837	0.05%
2019/04/25	0	0.00	1	12.80	12.75	-1	1,831	-0.05%
2019/04/24	2.4	12.75	0	0.00	12.80	2.4	1,815	0.13%
2019/04/23	6.6	12.78	12	12.82	12.85	-5.4	1,789	-0.30%
2019/04/22	1	12.50	6	12.48	12.50	-5	1,707	-0.29%
2019/04/19	0	0.00	3	12.15	12.20	-3	1,695	-0.18%
2019/04/18	4	12.18	10	12.25	12.10	-6	1,711	-0.35%
2019/04/17	0	0.00	4	12.25	12.40	-4	1,724	-0.23%
2019/04/16	1	12.25	0	0.00	12.30	1	1,738	0.06%
2019/04/15	0	0.00	6.2	12.40	12.35	-6.2	1,733	-0.35%
2019/04/12	2	12.40	0	0.00	12.35	2	1,722	0.12%
2019/04/11	23	12.42	0	0.00	12.40	23	1,727	1.33%
2019/04/10	3	12.62	7	12.64	12.65	-4	1,693	-0.24%
2019/04/09	2	12.40	3	12.45	12.40	-1	1,657	-0.06%
2019/04/08	6	12.30	12	12.35	12.40	-6	1,626	-0.37%
2019/04/03	1	12.15	0	0.00	12.15	1	1,597	0.06%
2019/04/01	10	12.26	0	0.00	12.30	10	1,553	0.64%
2019/03/29	3	12.42	5.1	12.42	12.45	-2.1	1,519	-0.14%
2019/03/28	6.4	12.51	10	12.50	12.60	-3.6	1,515	-0.24%
2019/03/27	6	12.65	0	0.00	12.65	6	1,513	0.40%
2019/03/26	15	12.57	2	12.70	12.55	13	1,522	0.85%
2019/03/25	9	12.82	0	0.00	12.85	9	1,463	0.62%
2019/03/22	5	13.27	0	0.00	13.40	5	1,403	0.36%
2019/03/21	6.3	13.40	1	13.30	13.40	5.3	1,391	0.38%
2019/03/19	3	13.20	0	0.00	13.20	3	1,480	0.20%
2019/03/18	2	13.25	0	0.00	13.25	2	1,466	0.14%
2019/03/15	0	0.00	10	13.15	13.15	-10	1,475	-0.68%
2019/03/12	1	13.15	7	13.15	13.20	-6	1,503	-0.40%
2019/03/08	1	13.00	0	0.00	13.05	1	1,573	0.06%
2019/03/07	1	13.20	3	13.25	13.10	-2	1,599	-0.13%
2019/03/06	1	13.25	0	0.00	13.20	1	1,614	0.06%
2019/03/05	0	0.00	3	13.32	13.30	-3	1,629	-0.18%
2019/03/04	0	0.00	101	13.40	13.40	-101	1,634	-6.18%	大賣/鉅額交易
2019/02/27	0	0.00	22	13.13	13.20	-22	1,624	-1.35%
2019/02/26	0	0.00	2	13.05	13.00	-2	1,601	-0.12%
2019/02/25	0	0.00	1	13.05	12.95	-1	1,600	-0.06%
2019/02/22	0	0.00	22	12.95	12.95	-22	1,584	-1.39%
2019/02/21	109.5	12.97	0	0.00	13.00	109.5	1,559	7.02%	大買/鉅額交易
2019/02/20	34	13.24	10	13.30	13.35	24	1,503	1.60%
2019/02/19	26	12.87	31	12.95	12.95	-5	1,472	-0.34%
2019/02/18	2	12.70	0	0.00	12.70	2	1,465	0.14%
2019/02/15	0	0.00	6	12.58	12.55	-6	1,462	-0.41%
2019/02/13	20.5	12.30	7	12.25	12.30	13.5	1,432	0.94%
2019/02/11	2	12.00	0	0.00	12.05	2	1,438	0.14%
2019/01/30	0	0.00	9	12.30	12.30	-9	1,400	-0.64%
2019/01/29	5	12.23	0	0.00	12.25	5	1,396	0.36%
2019/01/28	9	12.47	0	0.00	12.40	9	1,405	0.64%
2019/01/24	4	12.65	0	0.00	12.55	4	1,407	0.28%
2019/01/23	1	12.65	0	0.00	12.70	1	1,407	0.07%
2019/01/21	3	12.55	3	12.60	12.70	0	1,419	0.00%
2019/01/18	1	12.40	4	12.40	12.45	-3	1,441	-0.21%
2019/01/16	5	12.20	2	12.20	12.15	3	1,614	0.19%
2019/01/10	0	0.00	1	12.15	12.20	-1	1,706	-0.06%
2019/01/09	2	12.25	0	0.00	12.25	2	1,707	0.12%
2018/12/28	3	11.70	0	0.00	11.60	3	1,803	0.17%
2018/12/26	0	0.00	2	11.65	11.60	-2	1,871	-0.11%
2018/12/24	2	11.65	0	0.00	11.70	2	1,876	0.11%
2018/12/21	10	11.58	1	11.55	11.85	9	1,894	0.48%
2018/12/19	2	11.80	0	0.00	11.95	2	1,914	0.10%
2018/12/14	1	12.10	0	0.00	12.20	1	2,014	0.05%
2018/12/13	10	12.26	0	0.00	12.30	10	2,007	0.50%
2018/12/11	2	11.95	14	11.95	11.90	-12	1,916	-0.63%
2018/12/10	0	0.00	7	11.94	11.85	-7	1,925	-0.36%
2018/12/07	16	12.09	0	0.00	12.10	16	1,921	0.83%
2018/12/06	10	12.05	24	11.94	11.85	-14	1,929	-0.73%
2018/12/05	6	12.17	0	0.00	12.20	6	1,918	0.31%
2018/12/04	26	12.44	9	12.43	12.45	17	1,929	0.88%
2018/12/03	5.6	12.40	19	12.40	12.40	-13.4	1,919	-0.70%
2018/11/29	0	0.00	3	11.80	11.75	-3	1,884	-0.16%
2018/11/28	5	11.75	1	11.85	11.80	4	1,864	0.21%
2018/11/27	1	11.70	0	0.00	11.75	1	1,868	0.05%
2018/11/21	0	0.00	1	11.70	11.80	-1	1,905	-0.05%
2018/11/20	6	11.75	0	0.00	11.80	6	1,915	0.31%
2018/11/19	1	11.80	0	0.00	11.85	1	1,909	0.05%
2018/11/15	5	11.25	0	0.00	11.25	5	1,887	0.26%
2018/11/07	1	11.70	0	0.00	11.70	1	2,010	0.05%
2018/11/06	2	11.65	0	0.00	11.65	2	2,061	0.10%
2018/11/05	0	0.00	4	11.65	11.70	-4	2,106	-0.19%
2018/11/02	4	11.53	0	0.00	11.50	4	2,250	0.18%
2018/11/01	7	11.55	13	11.70	11.70	-6	2,261	-0.27%
2018/10/31	2	11.35	0	0.00	11.35	2	2,262	0.09%
2018/10/29	2	10.98	0	0.00	11.10	2	2,268	0.09%
2018/10/26	2	11.00	2	10.85	10.95	0	2,269	0.00%
2018/10/25	6	11.14	0	0.00	10.90	6	2,235	0.27%
2018/10/24	37	12.15	1	11.90	11.90	36	2,152	1.67%
2018/10/22	1	13.05	0	0.00	13.05	1	2,087	0.05%
2018/10/18	4	12.70	0	0.00	12.65	4	2,024	0.20%
2018/10/17	1	13.10	1	13.20	13.05	0	2,014	0.00%
2018/10/15	0	0.00	0.4	13.05	13.00	-0.4	2,003	-0.02%
2018/10/11	6	13.30	10	13.26	13.05	-4	1,987	-0.20%
2018/10/05	1	14.20	0	0.00	14.20	1	2,263	0.04%
2018/10/02	1	15.30	0	0.00	15.25	1	2,417	0.04%
2018/09/27	0	0.00	4	15.60	15.50	-4	2,548	-0.16%
2018/09/26	1	15.35	3	15.62	15.70	-2	2,534	-0.08%
2018/09/25	6	15.63	20	15.44	15.40	-14	2,516	-0.56%
2018/09/21	4	15.39	14	15.55	15.70	-10	2,522	-0.40%
2018/09/18	7	14.41	0	0.00	14.30	7	2,519	0.28%
2018/09/17	3	14.53	0	0.00	14.45	3	2,540	0.12%
2018/09/14	2	14.68	5	14.61	14.70	-3	2,556	-0.12%
2018/09/12	4	14.20	0	0.00	14.25	4	2,578	0.16%
2018/09/07	3	14.90	0	0.00	14.85	3	2,597	0.12%
2018/09/06	13	14.80	15	14.90	14.85	-2	2,592	-0.08%
2018/09/05	4	15.10	4	15.00	14.95	0	2,599	0.00%
2018/09/04	0	0.00	4	15.30	15.30	-4	2,582	-0.15%
2018/09/03	2	15.33	50	15.20	15.20	-48	2,593	-1.85%
2018/08/31	11	15.37	0	0.00	15.35	11	2,593	0.42%
2018/08/27	0	0.00	30	15.80	15.95	-30	2,676	-1.12%
2018/08/23	0	0.00	0.3	15.70	15.65	-0.3	2,716	-0.01%
2018/08/22	0	0.00	0.2	15.80	15.75	-0.2	2,761	-0.01%
2018/08/21	0	0.00	1	15.45	15.45	-1	2,769	-0.04%
2018/08/17	7	15.46	1	15.70	15.40	6	2,811	0.21%
2018/08/16	0.1	15.20	0	0.00	15.15	0.1	2,812	0.00%
2018/08/15	14	15.84	0	0.00	15.60	14	2,814	0.50%
2018/08/14	16	16.26	2	16.30	16.30	14	2,823	0.50%
2018/08/13	2	16.60	4	16.51	16.45	-2	2,960	-0.07%
2018/08/10	0.2	17.15	0	0.00	17.15	0.2	3,114	0.01%
2018/08/09	20	17.40	1	17.15	17.35	19	3,100	0.61%
2018/08/08	0	0.00	13	18.65	18.60	-13	2,972	-0.44%
2018/08/07	23	18.09	4	18.25	18.25	19	2,980	0.64%
2018/08/06	7	18.26	3	18.25	18.15	4	3,015	0.13%
2018/08/03	13	18.35	0	0.00	18.30	13	3,036	0.43%
2018/08/02	0.2	18.40	0	0.00	18.30	0.2	3,050	0.01%
2018/08/01	2	18.50	0	0.00	18.60	2	3,084	0.06%
2018/07/27	22	18.80	0	0.00	18.80	22	3,156	0.70%
2018/07/26	26	18.81	0	0.00	18.95	26	3,165	0.82%
2018/07/25	25	18.80	0	0.00	18.80	25	3,179	0.79%
2018/07/17	3	18.85	0	0.00	18.85	3	3,288	0.09%
2018/07/16	14	18.79	16	18.92	19.05	-2	3,271	-0.06%
2018/07/13	0	0.00	6	20.77	21.00	-6	3,163	-0.19%
2018/07/11	2	20.05	7	20.25	20.40	-5	2,986	-0.17%
2018/07/10	7	20.01	0	0.00	20.00	7	3,053	0.23%
2018/07/09	4	19.89	0	0.00	19.95	4	3,085	0.13%
2018/07/06	1	19.95	0	0.00	19.95	1	3,086	0.03%
2018/07/05	11	20.09	0	0.00	20.00	11	3,224	0.34%
2018/07/03	0	0.00	4	20.55	20.30	-4	3,375	-0.12%
2018/07/02	1	20.60	4	20.76	20.60	-3	3,368	-0.09%
2018/06/28	2	20.30	2	20.30	20.15	0	3,356	0.00%
2018/06/27	0	0.00	1	20.15	20.10	-1	3,343	-0.03%
2018/06/22	1	20.05	0	0.00	20.15	1	3,330	0.03%
2018/06/20	3	20.05	0	0.00	20.05	3	3,366	0.09%
2018/06/14	1	20.45	0	0.00	20.35	1	3,491	0.03%
2018/06/13	1	20.50	0	0.00	20.50	1	3,630	0.03%
2018/06/11	51	20.77	0	0.00	20.85	51	3,619	1.41%
2018/06/08	0	0.00	13	21.00	20.80	-13	3,630	-0.36%
2018/06/06	0	0.00	1	20.55	20.55	-1	3,587	-0.03%
2018/06/05	0	0.00	1	20.60	20.55	-1	3,613	-0.03%
2018/06/04	0	0.00	6	20.64	20.70	-6	3,604	-0.17%
2018/05/31	0	0.00	1	20.35	20.50	-1	3,593	-0.03%
2018/05/30	0.9	20.00	3	20.15	20.00	-2.1	3,580	-0.06%
2018/05/29	1	20.50	0	0.00	20.35	1	3,546	0.03%
2018/05/28	1	20.40	0	0.00	20.50	1	3,542	0.03%
2018/05/25	0.2	20.55	0	0.00	20.65	0.2	3,530	0.01%
2018/05/24	2	20.80	19	20.97	20.80	-17	3,522	-0.48%
2018/05/23	0	0.00	9	20.73	21.00	-9	3,516	-0.26%
2018/05/22	7.5	20.96	2	21.03	20.80	5.5	3,477	0.16%
2018/05/21	17	21.50	11	21.42	21.25	6	3,453	0.17%
2018/05/18	12.3	20.95	18	21.04	21.10	-5.7	3,305	-0.17%
2018/05/17	0	0.00	6	20.40	20.35	-6	3,142	-0.19%
2018/05/16	0	0.00	10	20.10	20.00	-10	3,181	-0.31%
2018/05/15	0	0.00	10	20.02	20.10	-10	3,191	-0.31%
2018/05/11	32	19.96	0	0.00	19.95	32	3,233	0.99%
2018/05/10	61	19.95	1	19.95	20.00	60	3,202	1.87%
2018/05/08	8	19.96	0	0.00	20.05	8	3,199	0.25%
2018/05/07	13	19.50	0	0.00	19.50	13	3,163	0.41%
2018/05/04	19	19.70	0	0.00	19.65	19	3,160	0.60%
2018/05/03	1	19.70	0	0.00	19.70	1	3,155	0.03%
2018/04/27	0	0.00	9	19.79	19.70	-9	3,192	-0.28%
2018/04/25	0	0.00	2	19.50	19.70	-2	3,227	-0.06%
2018/04/23	3	20.22	0	0.00	20.10	3	3,207	0.09%
2018/04/18	1	20.40	0	0.00	20.35	1	3,247	0.03%
2018/04/17	7	20.63	5	20.60	20.60	2	3,232	0.06%
2018/04/16	0	0.00	7	20.62	20.90	-7	3,182	-0.22%
2018/04/13	7	20.43	2	20.15	20.30	5	3,159	0.16%
2018/04/12	0	0.00	7	20.04	20.00	-7	3,199	-0.22%
2018/04/11	1	20.00	205	19.95	19.90	-204	3,191	-6.39%	大賣/鉅額交易
2018/04/10	5	19.52	154	19.65	19.60	-149	3,081	-4.84%	大賣/鉅額交易
2018/04/09	1	19.25	57	19.35	19.35	-56	3,048	-1.84%
2018/04/03	0	0.00	5	18.89	19.00	-5	2,971	-0.17%
2018/03/31	8	18.94	1	19.05	18.90	7	3,118	0.22%
2018/03/30	0	0.00	20	19.05	18.95	-20	3,292	-0.61%
2018/03/28	2	18.90	25	18.90	18.85	-23	3,342	-0.69%
2018/03/27	8	18.98	232	18.98	18.95	-224	3,356	-6.67%	大賣/鉅額交易
2018/03/26	2	18.93	127	18.94	18.90	-125	3,391	-3.69%	大賣/鉅額交易
2018/03/23	18	18.81	9	18.89	19.00	9	3,408	0.26%
2018/03/22	0	0.00	43	19.09	19.00	-43	3,397	-1.27%
2018/03/21	3	18.98	0	0.00	19.00	3	3,418	0.09%
2018/03/20	10	18.83	0	0.00	19.15	10	3,430	0.29%
2018/03/19	64	19.15	0	0.00	19.00	64	3,434	1.86%
2018/03/15	0	0.00	4	18.36	18.20	-4	3,406	-0.12%
2018/03/09	26	17.90	5	17.95	17.85	21	4,286	0.49%
2018/03/08	5	18.10	0	0.00	18.15	5	4,387	0.11%
2018/03/07	10	18.05	0	0.00	18.10	10	4,521	0.22%
2018/03/05	0	0.00	2	18.43	18.05	-2	4,793	-0.04%
2018/03/02	35	18.30	0	0.00	18.30	35	4,816	0.73%
2018/02/27	10	18.50	0	0.00	18.45	10	4,943	0.20%
2018/02/26	0	0.00	4	18.54	18.45	-4	4,976	-0.08%
2018/02/23	1	18.50	45	18.60	18.55	-44	5,103	-0.86%
2018/02/22	0	0.00	61	18.60	18.40	-61	5,114	-1.19%
2018/02/21	5	17.79	0	0.00	18.30	5	5,155	0.10%
2018/02/12	11	17.45	1	17.50	17.45	10	5,163	0.19%
2018/02/08	3	17.70	0	0.00	17.70	3	5,197	0.06%
2018/02/06	102	16.94	20.5	17.04	16.75	81.5	5,334	1.53%	大買/
2018/02/02	51	18.45	0	0.00	18.45	51	5,525	0.92%
2018/02/01	0	0.00	2	18.35	18.40	-2	5,598	-0.04%
2018/01/31	13	18.15	0	0.00	18.40	13	5,637	0.23%
2018/01/30	5	18.50	0	0.00	18.50	5	5,693	0.09%
2018/01/26	28	18.50	0	0.00	18.60	28	6,000	0.47%
2018/01/25	0	0.00	15	18.60	18.60	-15	5,981	-0.25%
2018/01/23	25	18.50	1	18.50	18.40	24	5,968	0.40%
2018/01/22	63	18.51	1	18.40	18.70	62	6,006	1.03%
2018/01/19	20	18.80	0	0.00	18.70	20	6,028	0.33%
2018/01/18	50	18.97	11	18.92	18.90	39	6,014	0.65%
2018/01/17	2	18.95	0	0.00	19.00	2	6,005	0.03%
2018/01/16	17	19.01	1.2	19.04	19.10	15.8	5,992	0.26%
2018/01/15	25	19.27	17	19.35	19.05	8	6,003	0.13%
2018/01/12	112	19.55	0	0.00	19.45	112	6,026	1.86%	大買/鉅額交易
2018/01/11	200	19.33	0	0.00	19.35	200	6,050	3.31%	大買/鉅額交易
2018/01/10	2	19.68	16	19.60	19.65	-14	6,029	-0.23%
2018/01/09	2	19.50	4	19.61	19.70	-2	6,048	-0.03%
2018/01/08	5	19.55	7	19.59	19.45	-2	6,067	-0.03%
2018/01/05	0	0.00	10	19.23	19.30	-10	5,948	-0.17%
2018/01/04	82	18.86	0	0.00	18.80	82	5,918	1.39%
2018/01/03	4	18.95	0	0.00	18.80	4	5,924	0.07%
2018/01/02	10	18.88	0	0.00	18.90	10	5,910	0.17%