聯成 (1313)-群益金鼎-館前券商分點個股進出

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
13.50
漲跌
▲0.15
漲幅
+1.12%
成交量
2,205張
產業
上市塑膠類股▼0.07%
468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－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前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
2024/05/15	0	13.60	0	0.00	13.50	0	1,600	0.00%
2024/05/14	0.5	13.50	0	0.00	13.35	0.5	1,592	0.03%
2024/05/13	0.1	13.28	6	13.25	13.30	-5.9	1,562	-0.38%
2024/05/10	0	13.25	0	0.00	13.25	0	1,544	0.00%
2024/05/09	1.9	13.33	0	0.00	13.25	1.9	1,540	0.12%
2024/05/07	0.6	13.63	0	0.00	13.50	0.6	1,516	0.04%
2024/05/03	0	13.75	6	13.73	13.70	-6	1,560	-0.38%
2024/05/02	6	13.92	6	13.90	13.90	0	1,550	0.00%
2024/04/30	0.3	13.97	0	0.00	13.75	0.3	1,555	0.02%
2024/04/29	0	14.00	7	13.76	14.05	-7	1,534	-0.46%
2024/04/26	0.2	13.61	0	0.00	13.60	0.2	1,494	0.02%
2024/04/25	0	13.45	0	0.00	13.45	0	1,484	0.00%
2024/04/24	0.7	13.50	0	0.00	13.45	0.7	1,483	0.05%
2024/04/23	0.3	13.51	0	0.00	13.55	0.3	1,512	0.02%
2024/04/22	1.2	13.45	4	13.60	13.45	-2.8	1,543	-0.18%
2024/04/19	0.2	13.37	0	0.00	13.30	0.2	1,531	0.01%
2024/04/18	1	13.30	0	0.00	13.45	1	1,505	0.07%
2024/04/17	0.1	13.38	0	0.00	13.35	0.1	1,499	0.01%
2024/04/16	0.4	13.50	8	13.41	13.40	-7.6	1,500	-0.51%
2024/04/15	10	13.70	0	0.00	13.55	10	1,491	0.67%
2024/04/12	0.4	13.50	0.1	13.50	13.50	0.3	1,485	0.02%
2024/04/11	0.4	13.71	0	0.00	13.50	0.4	1,478	0.03%
2024/04/10	0.2	13.90	1	13.70	13.75	-0.8	1,457	-0.06%
2024/04/09	0.2	13.63	5	13.55	13.50	-4.8	1,436	-0.34%
2024/04/08	0.1	13.26	0	0.00	13.20	0.1	1,406	0.01%
2024/04/03	0	13.32	0	0.00	13.15	0	1,398	0.00%
2024/04/02	0	13.35	0	0.00	13.30	0	1,400	0.00%
2024/04/01	1	13.45	0	0.00	13.40	1	1,393	0.07%
2024/03/29	0	13.30	0	0.00	13.25	0	1,393	0.00%
2024/03/28	0.1	13.31	0	0.00	13.25	0.1	1,408	0.01%
2024/03/27	0.1	13.32	0	0.00	13.35	0.1	1,430	0.00%
2024/03/26	0.1	13.34	0	0.00	13.20	0.1	1,420	0.01%
2024/03/25	0.3	13.16	0	0.00	13.15	0.3	1,413	0.02%
2024/03/22	0.1	13.29	0	0.00	13.20	0.1	1,409	0.01%
2024/03/21	0	13.50	0	0.00	13.50	0	1,405	0.00%
2024/03/20	0.3	13.14	0.4	13.15	13.10	-0.1	1,399	-0.01%
2024/03/19	0.1	13.19	1	13.15	13.15	-0.9	1,384	-0.06%
2024/03/18	0.4	13.15	248	13.10	13.20	-247.6	1,357	-18.24%	大賣/鉅額交易
2024/03/15	1.2	13.40	600.9	13.30	13.25	-599.7	1,341	-44.71%	大賣/鉅額交易
2024/03/14	1.1	13.51	1	13.60	13.60	0.1	1,311	0.01%
2024/03/13	0.2	13.72	10	13.65	13.60	-9.8	1,329	-0.74%
2024/03/12	0.2	13.90	0	0.00	13.85	0.2	1,320	0.01%
2024/03/11	0.2	13.85	0	0.00	13.75	0.2	1,335	0.02%
2024/03/08	1.2	13.59	0	0.00	13.65	1.2	1,349	0.09%
2024/03/07	0.1	14.30	0	0.00	14.30	0.1	1,265	0.01%
2024/03/05	6.4	14.41	0	0.00	14.35	6.4	1,276	0.50%
2024/03/04	0.4	14.71	0	0.00	14.50	0.4	1,273	0.03%
2024/03/01	0.1	14.80	0	0.00	14.70	0.1	1,259	0.00%
2024/02/29	0.1	14.80	0	0.00	14.65	0.1	1,260	0.01%
2024/02/27	6.1	14.80	0	0.00	14.80	6.1	1,250	0.49%
2024/02/21	0	15.45	0	0.00	15.35	0	1,283	0.00%
2024/02/20	1.6	15.47	0	0.00	15.45	1.6	1,293	0.12%
2024/02/19	0	0.00	5	15.52	15.55	-5	1,305	-0.38%
2024/02/16	0	15.16	0	0.00	15.20	0	1,340	0.00%
2024/02/15	0	0.00	0.1	15.10	15.10	-0.1	1,356	-0.01%
2024/02/05	10.3	14.80	0	0.00	14.80	10.3	1,360	0.75%
2024/02/02	0.1	15.03	0	15.10	15.00	0.1	1,429	0.00%
2024/01/31	0.1	14.92	0	0.00	14.95	0.1	1,449	0.00%
2024/01/30	0.1	14.99	0	0.00	14.95	0.1	1,441	0.01%
2024/01/26	0	14.65	0	0.00	14.70	0	1,396	0.00%
2024/01/25	0.1	14.41	0	0.00	14.30	0.1	1,372	0.01%
2024/01/24	0.1	14.36	0	0.00	14.35	0.1	1,369	0.01%
2024/01/23	0.2	14.25	0	0.00	14.25	0.2	1,356	0.01%
2024/01/22	0.1	14.20	0	0.00	14.10	0.1	1,351	0.01%
2024/01/19	0	14.20	0	0.00	14.25	0	1,355	0.00%
2024/01/18	0.2	14.22	0	0.00	14.15	0.2	1,363	0.01%
2024/01/17	1.1	14.20	0	0.00	14.20	1.1	1,361	0.08%
2024/01/16	0.3	14.56	0	0.00	14.40	0.3	1,324	0.02%
2024/01/15	0.1	15.06	0	0.00	14.90	0.1	1,286	0.01%
2024/01/12	0.1	14.98	0	0.00	14.85	0.1	1,298	0.01%
2024/01/11	1	14.80	0	0.00	14.80	1	1,302	0.08%
2024/01/10	0.4	14.94	0	0.00	14.80	0.4	1,310	0.03%
2024/01/09	0.2	15.12	0	0.00	14.95	0.2	1,302	0.02%
2024/01/08	0.2	15.14	0	0.00	15.15	0.2	1,296	0.02%
2024/01/05	0	15.20	0	0.00	15.10	0	1,298	0.00%
2024/01/04	0	15.17	0	0.00	15.10	0	1,310	0.00%
2024/01/03	0.1	15.05	0	0.00	15.05	0.1	1,353	0.00%
2024/01/02	0	15.15	0	0.00	15.10	0	1,346	0.00%
2023/12/28	0.3	15.25	0	0.00	15.30	0.3	1,362	0.02%
2023/12/27	0.4	15.30	0	0.00	15.30	0.4	1,361	0.03%
2023/12/25	0.1	15.03	0	0.00	15.00	0.1	1,357	0.00%
2023/12/22	0.2	15.23	1	15.25	15.10	-0.8	1,350	-0.06%
2023/12/21	0.1	15.65	0	0.00	15.55	0.1	1,326	0.01%
2023/12/20	0.1	15.65	0	0.00	15.65	0.1	1,321	0.01%
2023/12/19	0.3	15.58	0	0.00	15.50	0.3	1,323	0.03%
2023/12/18	1.1	15.99	0	0.00	15.85	1.1	1,325	0.08%
2023/12/15	0.1	15.85	0	0.00	15.85	0.1	1,320	0.00%
2023/12/14	0.1	15.55	0	0.00	15.55	0.1	1,307	0.00%
2023/12/13	0.1	15.61	0	0.00	15.55	0.1	1,302	0.00%
2023/12/12	0.2	15.58	0	0.00	15.50	0.2	1,330	0.01%
2023/12/11	6	15.60	0	0.00	15.55	6	1,326	0.45%
2023/12/08	0.1	15.91	0	0.00	15.70	0.1	1,329	0.00%
2023/12/06	0	16.21	0	0.00	16.20	0	1,291	0.00%
2023/12/05	2	16.40	0	0.00	16.40	2	1,289	0.16%
2023/12/04	0	16.20	0	0.00	16.15	0	1,266	0.00%
2023/12/01	0.1	15.96	0	0.00	16.10	0.1	1,266	0.01%
2023/11/30	0	16.05	0	0.00	15.90	0	1,276	0.00%
2023/11/27	2	16.03	0	0.00	15.85	2	1,305	0.15%
2023/11/22	0	16.15	0	0.00	16.10	0	1,292	0.00%
2023/11/21	0.1	15.95	0	0.00	16.00	0.1	1,305	0.00%
2023/11/20	0.1	16.15	0.1	16.30	16.15	0	1,295	0.00%
2023/11/16	0.2	16.20	0	0.00	16.20	0.2	1,290	0.02%
2023/11/15	0	0.00	1	16.20	16.20	-1	1,279	-0.08%
2023/11/13	1	15.45	0	0.00	15.45	1	1,228	0.08%
2023/11/10	0.1	15.70	420	15.64	15.55	-419.9	1,230	-34.11%	大賣/鉅額交易
2023/11/09	0.1	15.50	0	0.00	15.25	0.1	1,173	0.01%
2023/11/07	0.1	15.15	0	0.00	15.20	0.1	1,208	0.00%
2023/11/06	0	0.00	12	15.24	15.30	-12	1,249	-0.96%
2023/11/03	0	0.00	15	15.07	15.20	-15	1,260	-1.19%
2023/11/02	0.1	14.85	0	0.00	14.85	0.1	1,277	0.01%
2023/11/01	0.2	14.79	0	0.00	14.80	0.2	1,368	0.02%
2023/10/30	0	14.75	0	0.00	14.75	0	1,547	0.00%
2023/10/27	0	14.85	0	0.00	14.95	0	1,716	0.00%
2023/10/26	0	14.72	0	0.00	14.80	0	1,773	0.00%
2023/10/25	0.1	14.78	0	0.00	14.80	0.1	1,853	0.00%
2023/10/24	0	14.50	0	0.00	14.60	0	2,092	0.00%
2023/10/23	0.1	14.70	0	0.00	14.60	0.1	2,230	0.00%
2023/10/20	0.2	14.46	0	0.00	14.55	0.2	2,253	0.01%
2023/10/19	0	14.75	0	0.00	14.75	0	2,288	0.00%
2023/10/18	0.1	14.90	0	0.00	14.80	0.1	2,328	0.00%
2023/10/17	0.1	15.08	0	0.00	15.05	0.1	2,414	0.00%
2023/10/16	0	15.35	0	0.00	15.30	0	2,578	0.00%
2023/10/13	0	15.30	0	0.00	15.15	0	3,026	0.00%
2023/10/11	0	0.00	0.1	15.15	15.20	-0.1	3,165	0.00%
2023/10/06	0.1	14.99	0	0.00	14.90	0.1	3,137	0.00%
2023/10/04	0.3	14.68	1	14.50	14.50	-0.7	3,142	-0.02%
2023/10/03	0.1	14.87	0	0.00	14.80	0.1	3,133	0.00%
2023/10/02	0.1	15.03	0	0.00	15.00	0.1	3,146	0.00%
2023/09/28	0.2	14.90	0	0.00	14.85	0.2	3,159	0.01%
2023/09/27	0	14.90	0	0.00	14.80	0	3,155	0.00%
2023/09/26	0.2	15.05	0	0.00	15.00	0.2	3,164	0.01%
2023/09/21	1.1	15.15	0	0.00	15.10	1.1	3,211	0.03%
2023/09/20	0.1	15.53	3	15.40	15.40	-2.9	3,240	-0.09%
2023/09/15	0	15.46	0	0.00	15.65	0	3,416	0.00%
2023/09/14	0.1	15.63	0	0.00	15.65	0.1	3,381	0.00%
2023/09/13	3	15.75	19	15.70	15.75	-16	3,376	-0.47%
2023/09/11	0	15.59	0	0.00	15.45	0	3,387	0.00%
2023/09/08	1	15.65	0	0.00	15.70	1	3,378	0.03%
2023/09/07	0	15.35	0	0.00	15.30	0	3,361	0.00%
2023/09/06	0.1	15.43	0	0.00	15.45	0.1	3,364	0.00%
2023/09/05	0	15.75	0	0.00	15.75	0	3,352	0.00%
2023/08/31	0.1	15.20	0	0.00	15.05	0.1	3,308	0.00%
2023/08/28	0	15.10	0	0.00	15.00	0	3,328	0.00%
2023/08/23	0	15.05	0	0.00	15.00	0	3,308	0.00%
2023/08/22	1.1	15.00	0	0.00	14.95	1.1	3,306	0.03%
2023/08/21	3	15.30	0	0.00	15.10	3	3,298	0.09%
2023/08/18	1.5	15.49	0	0.00	15.30	1.5	3,281	0.04%
2023/08/16	0.2	14.91	0	0.00	14.85	0.2	3,229	0.01%
2023/08/15	0	15.15	0	0.00	15.10	0	3,202	0.00%
2023/08/14	5	15.20	0	0.00	15.20	5	3,190	0.16%
2023/08/11	1	16.00	10	15.80	15.80	-9	3,150	-0.28%
2023/08/10	0	15.90	1	15.87	15.75	-1	3,134	-0.03%
2023/08/09	0.1	16.13	10	16.20	16.20	-9.9	3,095	-0.32%
2023/08/08	0.1	16.25	20	16.20	16.35	-20	3,088	-0.65%
2023/08/07	1.1	16.25	0	0.00	16.25	1.1	3,067	0.03%
2023/08/04	0	16.80	0	0.00	16.95	0	2,975	0.00%
2023/08/02	5	17.60	5	17.40	17.05	0	2,927	0.00%
2023/08/01	10	17.43	15	17.40	17.40	-5	2,796	-0.18%
2023/07/31	0	0.00	10	16.85	16.75	-10	2,628	-0.38%
2023/07/28	0.1	16.66	1.9	16.63	16.70	-1.8	2,565	-0.07%
2023/07/27	40	17.22	24.4	17.11	17.15	15.6	2,490	0.62%
2023/07/26	32.2	16.64	19.1	16.56	16.60	13.1	2,255	0.58%
2023/07/25	0	15.85	2.1	15.80	15.85	-2.1	2,120	-0.10%
2023/07/24	0.1	15.75	2	15.75	15.80	-2	2,100	-0.09%
2023/07/21	13.2	16.30	0	0.00	16.15	13.2	2,062	0.64%
2023/07/20	0.1	16.20	1.7	16.24	16.30	-1.7	2,039	-0.08%
2023/07/19	8.2	15.84	11	16.08	15.75	-2.9	1,978	-0.14%
2023/07/18	9	16.64	37.7	16.49	16.65	-28.7	1,826	-1.57%
2023/07/17	4	15.23	6.1	15.14	15.30	-2.1	1,378	-0.15%
2023/07/14	0	14.45	0	0.00	14.55	0	1,261	0.00%
2023/07/13	0.3	14.32	0	0.00	14.25	0.3	1,246	0.02%
2023/07/12	0.2	14.31	0	0.00	14.20	0.2	1,244	0.01%
2023/07/11	6.1	14.31	0	0.00	14.30	6.1	1,290	0.47%
2023/07/10	0.1	14.29	0.1	14.30	14.30	0	1,298	0.00%
2023/07/07	0.3	14.38	0	0.00	14.30	0.3	1,303	0.02%
2023/07/06	1.2	14.43	0	0.00	14.50	1.2	1,331	0.09%
2023/07/05	0.2	14.73	0.3	14.73	14.65	-0.1	1,338	-0.01%
2023/07/04	0.2	14.77	0	0.00	14.75	0.2	1,340	0.02%
2023/07/03	0.7	14.93	0	0.00	14.95	0.7	1,333	0.05%
2023/06/30	0.3	14.90	0	0.00	14.85	0.3	1,327	0.02%
2023/06/29	2.1	14.80	0	0.00	14.80	2.1	1,308	0.16%
2023/06/28	0.1	14.95	0	0.00	14.85	0.1	1,280	0.01%
2023/06/27	0.3	14.96	5	15.00	15.05	-4.7	1,239	-0.38%
2023/06/26	2.1	14.36	0.2	14.50	14.35	2	1,045	0.19%
2023/06/21	0.2	14.45	5	14.45	14.50	-4.8	1,048	-0.46%
2023/06/20	0.2	14.50	0	0.00	14.40	0.2	1,051	0.01%
2023/06/19	0.2	14.50	0	0.00	14.45	0.2	1,065	0.02%
2023/06/16	2.8	14.52	0	0.00	14.35	2.8	1,065	0.26%
2023/06/15	0.1	14.30	0	0.00	14.35	0.1	1,049	0.00%
2023/06/14	2.5	14.29	0.8	14.35	14.30	1.7	1,055	0.16%
2023/06/13	0.1	14.36	0	0.00	14.35	0.1	1,077	0.01%
2023/06/12	0.1	14.49	0	0.00	14.35	0.1	1,073	0.01%
2023/06/09	0.2	14.59	0	0.00	14.55	0.2	1,075	0.02%
2023/06/08	6.3	14.65	0	0.00	14.45	6.3	1,091	0.58%
2023/06/07	0.6	14.80	1	14.70	14.70	-0.4	1,131	-0.03%
2023/06/06	0.1	14.75	5	14.60	14.70	-4.9	1,136	-0.43%
2023/06/05	0.2	14.55	0	0.00	14.55	0.2	1,154	0.02%
2023/06/02	0.1	14.30	0	0.00	14.20	0.1	1,148	0.01%
2023/06/01	0.6	14.25	0	0.00	14.20	0.6	1,145	0.05%
2023/05/31	6.2	14.23	0	0.00	14.35	6.2	1,141	0.54%
2023/05/30	0.3	14.13	0	0.00	14.15	0.3	1,148	0.03%
2023/05/29	0.1	14.20	0	0.00	14.15	0.1	1,166	0.01%
2023/05/26	0.2	14.25	0	0.00	14.15	0.2	1,165	0.02%
2023/05/25	1.5	14.49	0.9	14.55	14.35	0.5	1,171	0.05%
2023/05/24	0.6	14.60	0	0.00	14.65	0.6	1,178	0.05%
2023/05/23	1.4	14.58	0	0.00	14.55	1.4	1,191	0.12%
2023/05/22	0.1	14.50	0	0.00	14.60	0.1	1,223	0.01%
2023/05/19	0	14.53	0	0.00	14.45	0	1,224	0.00%
2023/05/18	0.2	14.57	0	0.00	14.55	0.2	1,234	0.01%
2023/05/17	0.8	14.54	1	14.50	14.70	-0.2	1,236	-0.02%
2023/05/16	0.2	14.22	0	0.00	14.25	0.2	1,237	0.01%
2023/05/15	0.1	14.06	0	0.00	14.10	0.1	1,250	0.01%
2023/05/12	0.5	14.22	0	0.00	14.05	0.5	1,287	0.04%
2023/05/11	0.5	14.22	0	0.00	14.05	0.5	1,293	0.04%
2023/05/10	0.3	14.48	0	0.00	14.40	0.3	1,322	0.02%
2023/05/09	0	14.45	0	0.00	14.35	0	1,368	0.00%
2023/05/08	0.2	14.60	0	0.00	14.50	0.2	1,419	0.01%
2023/05/05	0.1	14.59	0	0.00	14.55	0.1	1,475	0.00%
2023/05/04	0.1	14.54	0	0.00	14.55	0.1	1,517	0.01%
2023/05/03	0	14.60	0	0.00	14.40	0	1,597	0.00%
2023/05/02	0.4	14.86	0	0.00	14.70	0.4	1,616	0.03%
2023/04/28	0.4	15.00	1	14.85	14.95	-0.6	1,679	-0.04%
2023/04/27	0.2	15.03	0	0.00	15.05	0.2	1,728	0.01%
2023/04/26	0.5	15.02	0	0.00	15.10	0.5	1,748	0.03%
2023/04/25	0.1	14.81	0	0.00	14.80	0.1	1,796	0.01%
2023/04/24	0.1	15.10	0	0.00	15.05	0.1	1,831	0.01%
2023/04/21	1.5	14.62	0	0.00	14.55	1.5	1,799	0.08%
2023/04/20	1.2	14.80	0	0.00	14.80	1.2	1,793	0.07%
2023/04/19	0.1	14.96	0	0.00	14.85	0.1	1,790	0.00%
2023/04/18	1	15.15	2	14.95	14.95	-1	1,779	-0.06%
2023/04/17	0.2	15.19	0	0.00	15.20	0.2	1,777	0.01%
2023/04/14	15.2	15.25	0	0.00	15.15	15.2	1,767	0.86%
2023/04/13	3.1	15.08	3	15.05	15.10	0.1	1,724	0.00%
2023/04/12	0.1	15.00	0	0.00	15.00	0.1	1,716	0.01%
2023/04/11	2.1	14.85	0	0.00	15.05	2.1	1,710	0.12%
2023/04/10	0.1	14.95	0	0.00	15.00	0.1	1,680	0.01%
2023/04/07	2.1	14.55	0	0.00	14.65	2.1	1,675	0.13%
2023/04/06	0.2	14.50	0	0.00	14.50	0.2	1,688	0.01%
2023/03/31	0.2	14.42	0	0.00	14.40	0.2	1,692	0.01%
2023/03/30	0.1	14.40	0	0.00	14.40	0.1	1,718	0.01%
2023/03/29	0.1	14.41	0	0.00	14.35	0.1	1,734	0.01%
2023/03/28	0.1	14.40	0	0.00	14.35	0.1	1,764	0.01%
2023/03/27	0.1	14.50	0	0.00	14.45	0.1	1,775	0.01%
2023/03/24	0.1	14.55	0	0.00	14.50	0.1	1,848	0.01%
2023/03/23	0.4	14.47	0	0.00	14.45	0.4	1,879	0.02%
2023/03/22	0	14.70	0	0.00	14.55	0	1,887	0.00%
2023/03/21	1.2	14.66	0	0.00	14.55	1.2	1,883	0.07%
2023/03/20	0.1	14.65	0	0.00	14.65	0.1	1,887	0.01%
2023/03/17	0	14.50	0.2	14.45	14.55	-0.2	1,909	-0.01%
2023/03/16	0.3	14.31	0	0.00	14.25	0.3	1,904	0.01%
2023/03/14	0.3	14.75	0	0.00	14.70	0.3	1,929	0.01%
2023/03/13	0.1	14.90	1	14.60	14.90	-0.9	1,944	-0.05%
2023/03/10	0	15.17	0	0.00	15.00	0	1,932	0.00%
2023/03/09	0.5	15.48	0	0.00	15.40	0.5	1,951	0.03%
2023/03/08	0.2	15.60	0	0.00	15.60	0.2	2,073	0.01%
2023/03/07	0.1	15.31	0	0.00	15.35	0.1	2,056	0.01%
2023/03/06	0.3	15.37	0	0.00	15.30	0.3	2,056	0.01%
2023/03/03	0.3	15.25	0	0.00	15.20	0.3	2,077	0.01%
2023/03/02	1.2	15.02	0	0.00	15.10	1.2	2,096	0.06%
2023/02/24	1.2	15.43	0	0.00	15.55	1.2	2,057	0.06%
2023/02/23	0.1	15.65	1	15.70	15.60	-0.9	2,042	-0.04%
2023/02/22	0.1	15.45	0.4	15.45	15.60	-0.3	2,034	-0.01%
2023/02/20	0.2	15.60	1	15.65	15.65	-0.8	2,032	-0.04%
2023/02/17	0.1	15.25	0	0.00	15.20	0.1	2,019	0.00%
2023/02/16	0.3	15.24	0	0.00	15.25	0.3	2,090	0.01%
2023/02/15	0.3	15.30	0	0.00	15.15	0.3	2,091	0.01%
2023/02/14	0.2	15.20	0	0.00	15.25	0.2	2,096	0.01%
2023/02/13	0	14.95	0	0.00	14.80	0	2,092	0.00%
2023/02/10	2.5	14.83	5	14.90	14.80	-2.5	2,083	-0.12%
2023/02/09	0.1	15.22	0	0.00	15.15	0.1	2,052	0.00%
2023/02/08	0.1	15.21	0	0.00	15.15	0.1	2,040	0.00%
2023/02/07	0.3	15.42	5	15.55	15.30	-4.7	1,997	-0.23%
2023/02/06	0.1	15.65	0	0.00	15.75	0.1	1,954	0.01%
2023/02/03	0.2	15.35	0.5	15.20	15.50	-0.3	1,903	-0.02%
2023/02/01	0.2	14.98	0	0.00	15.05	0.2	1,814	0.01%
2023/01/31	0.3	14.70	0	0.00	14.80	0.3	1,739	0.02%
2023/01/30	0.4	14.55	0	0.00	14.55	0.4	1,715	0.02%
2023/01/17	0	0.00	13	14.35	14.40	-13	1,651	-0.79%
2023/01/16	0	0.00	0.3	14.05	14.00	-0.3	1,607	-0.02%
2023/01/13	11.7	14.34	4	14.30	14.20	7.7	1,598	0.48%
2023/01/12	5.4	14.13	0	0.00	14.20	5.4	1,588	0.34%
2023/01/11	0.1	13.80	0	0.00	13.75	0.1	1,541	0.01%
2023/01/10	6.1	13.83	0	0.00	13.75	6.1	1,553	0.39%
2023/01/09	0.2	13.73	0	0.00	13.75	0.2	1,567	0.01%
2023/01/06	0	13.65	0.3	13.65	13.55	-0.3	1,616	-0.02%
2023/01/05	0	13.70	0	0.00	13.65	0	1,641	0.00%
2023/01/03	0	13.65	0	0.00	13.55	0	1,644	0.00%
2022/12/30	0.1	13.75	0	0.00	13.60	0.1	1,640	0.01%
2022/12/28	0	13.80	0	0.00	13.65	0	1,646	0.00%
2022/12/27	6	14.05	0	0.00	13.85	6	1,636	0.37%
2022/12/26	0.1	14.15	0	0.00	14.10	0.1	1,625	0.01%
2022/12/23	1.1	13.90	0	0.00	13.80	1.1	1,633	0.07%
2022/12/22	0.1	14.00	1	13.65	14.05	-0.9	1,629	-0.05%
2022/12/20	1.4	13.35	6	13.32	13.15	-4.6	1,628	-0.28%
2022/12/19	0.2	13.83	0	0.00	13.70	0.2	1,624	0.01%
2022/12/16	0.2	14.10	0	0.00	13.90	0.2	1,610	0.01%
2022/12/15	0.2	14.12	1	14.05	14.10	-0.9	1,537	-0.06%
2022/12/14	2.3	13.90	0	0.00	13.90	2.3	1,509	0.15%
2022/12/13	0.1	13.80	0	0.00	13.80	0.1	1,496	0.01%
2022/12/12	1.5	13.65	0	0.00	13.60	1.5	1,490	0.10%
2022/12/09	1.2	13.85	1	13.95	13.85	0.2	1,489	0.01%
2022/12/08	1	13.40	0	0.00	13.45	1	1,470	0.07%
2022/12/07	0.1	13.80	0	0.00	13.50	0.1	1,464	0.01%
2022/12/06	3.4	14.11	0	0.00	13.60	3.4	1,447	0.24%
2022/12/05	0.3	14.10	0	0.00	14.10	0.3	1,413	0.02%
2022/12/01	1.4	14.01	0	0.00	14.00	1.4	1,383	0.10%
2022/11/30	0.1	14.00	1	13.85	14.05	-0.9	1,319	-0.07%
2022/11/29	0.1	13.30	0.7	13.45	13.50	-0.7	1,187	-0.06%
2022/11/28	0.1	13.11	0	0.00	13.30	0.1	1,170	0.01%
2022/11/25	0.1	13.10	0	0.00	13.10	0.1	1,164	0.01%
2022/11/24	0.2	13.00	0	0.00	12.95	0.2	1,147	0.02%
2022/11/23	0.1	12.85	0	0.00	12.75	0.1	1,128	0.01%
2022/11/21	0.1	12.70	0	0.00	12.60	0.1	1,132	0.01%
2022/11/18	0.2	12.80	0	0.00	12.60	0.2	1,145	0.02%
2022/11/17	0.2	12.83	0	0.00	12.80	0.2	1,168	0.02%
2022/11/16	1	12.82	0	0.00	12.60	1	1,165	0.08%
2022/11/15	0.3	13.05	0	0.00	13.10	0.3	1,152	0.02%
2022/11/14	0.2	13.13	1	12.75	13.15	-0.8	1,137	-0.07%
2022/11/11	0.1	12.45	0	0.00	12.40	0.1	1,073	0.01%
2022/11/10	0.3	12.31	0	0.00	12.35	0.3	1,073	0.03%
2022/11/09	0.4	12.60	0	0.00	12.50	0.4	1,069	0.04%
2022/11/08	1.4	12.62	0	0.00	12.60	1.4	1,076	0.13%
2022/11/07	1.1	12.60	0	0.00	12.60	1.1	1,113	0.10%
2022/11/04	1.1	12.31	0	0.00	12.45	1.1	1,120	0.10%
2022/11/03	0.2	12.35	0	0.00	12.30	0.2	1,133	0.02%
2022/11/02	0.2	12.45	0	0.00	12.40	0.2	1,169	0.02%
2022/11/01	0.1	12.35	0	0.00	12.30	0.1	1,218	0.01%
2022/10/31	0.1	12.15	0	0.00	12.20	0.1	1,282	0.01%
2022/10/28	0.2	12.32	0	0.00	12.20	0.2	1,456	0.01%
2022/10/26	0.1	12.20	1	12.05	12.10	-0.9	1,452	-0.06%
2022/10/25	0	12.15	0	0.00	12.25	0	1,452	0.00%
2022/10/24	0.1	12.20	0	0.00	12.15	0.1	1,452	0.01%
2022/10/21	0.4	12.19	0	0.00	12.15	0.4	1,448	0.02%
2022/10/20	1.1	12.01	0	0.00	12.45	1.1	1,434	0.08%
2022/10/19	0.2	12.25	1	12.40	12.20	-0.8	1,390	-0.06%
2022/10/18	1.2	12.30	0	0.00	12.25	1.2	1,383	0.09%
2022/10/17	0.1	12.26	0	0.00	12.20	0.1	1,378	0.01%
2022/10/14	0.2	12.44	2	11.95	12.60	-1.8	1,362	-0.13%
2022/10/13	0.5	11.88	0	0.00	11.70	0.5	1,327	0.04%
2022/10/12	1.5	12.06	0	0.00	12.15	1.5	1,312	0.12%
2022/10/11	0.1	12.19	0	0.00	12.15	0.1	1,315	0.01%
2022/10/07	0.1	12.79	0	0.00	12.65	0.1	1,316	0.01%
2022/10/06	0	12.70	0	0.00	12.75	0	1,323	0.00%
2022/10/05	1	12.65	0	0.00	12.70	1	1,353	0.08%
2022/10/04	0.1	12.54	0	0.00	12.50	0.1	1,377	0.01%
2022/10/03	0.1	12.35	0	0.00	12.35	0.1	1,383	0.00%
2022/09/30	0.2	12.24	0	0.00	12.25	0.2	1,392	0.01%
2022/09/29	0.3	12.21	0	0.00	12.15	0.3	1,382	0.02%
2022/09/28	3.1	12.12	0	0.00	11.95	3.1	1,384	0.23%
2022/09/27	1.2	12.37	0	0.00	12.35	1.2	1,370	0.08%
2022/09/26	0.7	12.69	0	0.00	12.55	0.7	1,356	0.05%
2022/09/23	0.2	13.12	0	0.00	13.05	0.2	1,369	0.01%
2022/09/22	1	13.10	0	0.00	13.05	1	1,390	0.07%
2022/09/21	0.4	13.29	0	0.00	13.15	0.4	1,391	0.03%
2022/09/20	0.1	13.46	0	0.00	13.40	0.1	1,386	0.01%
2022/09/19	0.3	13.48	0	0.00	13.40	0.3	1,408	0.02%
2022/09/16	0.4	13.73	0	0.00	13.55	0.4	1,421	0.03%
2022/09/15	0.2	13.74	0	0.00	13.75	0.2	1,433	0.01%
2022/09/14	1.3	13.56	0	0.00	13.55	1.3	1,436	0.09%
2022/09/13	0.1	13.79	0	0.00	13.75	0.1	1,449	0.00%
2022/09/12	0.2	13.70	0	0.00	13.65	0.2	1,472	0.01%
2022/09/08	0.1	13.55	0	0.00	13.50	0.1	1,486	0.00%
2022/09/06	1	13.45	0.6	13.45	13.40	0.4	1,489	0.03%
2022/09/05	0.8	13.56	0	0.00	13.45	0.8	1,500	0.05%
2022/09/02	0.5	13.76	0	0.00	13.65	0.5	1,515	0.03%
2022/09/01	1.4	13.73	0	0.00	13.75	1.4	1,520	0.09%
2022/08/31	1.5	14.04	0	0.00	14.05	1.5	1,534	0.09%
2022/08/30	1.2	13.81	0	0.00	13.85	1.2	1,539	0.08%
2022/08/29	0.6	13.73	0	0.00	13.65	0.6	1,537	0.04%
2022/08/26	0.1	14.05	0	0.00	14.00	0.1	1,534	0.01%
2022/08/25	0	13.95	0	0.00	13.95	0	1,534	0.00%
2022/08/24	0.3	14.09	0	0.00	13.95	0.3	1,540	0.02%
2022/08/23	0.5	13.71	0	0.00	13.75	0.5	1,526	0.03%
2022/08/22	0.1	13.83	0	0.00	13.75	0.1	1,546	0.01%
2022/08/19	0.6	13.79	0	0.00	13.75	0.6	1,539	0.04%
2022/08/18	0	13.70	0	0.00	13.65	0	1,533	0.00%
2022/08/17	0.2	13.80	1	13.70	13.75	-0.8	1,538	-0.05%
2022/08/16	0.5	13.72	0	0.00	13.65	0.5	1,536	0.03%
2022/08/15	0.2	13.55	0	0.00	13.55	0.2	1,533	0.01%
2022/08/12	0.2	13.68	0	0.00	13.55	0.2	1,527	0.01%
2022/08/10	1.4	13.26	0	0.00	13.35	1.4	1,512	0.09%
2022/08/09	1.5	13.15	17	13.16	13.20	-15.5	1,543	-1.00%
2022/08/08	4.7	12.82	0	0.00	12.90	4.7	1,535	0.31%
2022/08/05	3.9	13.46	0.8	13.57	13.40	3.1	1,539	0.20%
2022/08/04	4.1	13.65	102.1	13.50	13.55	-98	1,516	-6.46%	大賣/
2022/08/03	1	15.00	0	0.00	14.95	1	1,392	0.07%
2022/08/01	0.1	15.25	0	0.00	15.45	0.1	1,476	0.01%
2022/07/29	0.2	15.18	0	0.00	15.15	0.2	1,534	0.01%
2022/07/28	0.2	15.13	1	15.05	15.05	-0.8	1,539	-0.05%
2022/07/27	0.5	14.96	0	0.00	15.00	0.5	1,548	0.03%
2022/07/26	0.5	15.06	0	0.00	15.00	0.5	1,586	0.03%
2022/07/25	0.3	15.05	0	0.00	15.15	0.3	1,602	0.02%
2022/07/22	0.2	14.98	0	0.00	15.00	0.2	1,623	0.01%
2022/07/21	0.3	15.12	0	0.00	15.05	0.3	1,657	0.02%
2022/07/20	0.1	14.95	0	0.00	14.85	0.1	1,690	0.01%
2022/07/19	2.5	14.74	5	14.80	14.85	-2.5	1,718	-0.14%
2022/07/18	0.3	14.66	0	0.00	14.65	0.3	1,716	0.02%
2022/07/15	0.1	14.35	0	0.00	14.35	0.1	1,722	0.01%
2022/07/14	0.2	14.55	0	0.00	14.55	0.2	1,727	0.01%
2022/07/13	0.1	14.70	1	14.50	14.60	-0.9	1,730	-0.05%
2022/07/12	5.8	13.86	1	14.05	13.85	4.8	1,730	0.28%
2022/07/11	0.1	14.76	0	0.00	14.60	0.1	1,719	0.01%
2022/07/08	1.3	15.05	0	0.00	14.95	1.3	1,726	0.08%
2022/07/07	0.1	14.99	0	0.00	15.00	0.1	1,733	0.01%
2022/07/06	1	15.13	0	0.00	14.95	1	1,783	0.06%
2022/07/05	0.3	15.36	0	0.00	15.35	0.3	1,858	0.01%
2022/07/04	0.3	15.06	0	0.00	15.00	0.3	1,863	0.02%
2022/07/01	6.6	15.18	0	0.00	15.00	6.6	1,898	0.35%
2022/06/30	5.2	15.70	0	0.00	15.70	5.2	1,882	0.27%
2022/06/29	0.2	16.30	0	0.00	16.20	0.2	1,880	0.01%
2022/06/28	0	16.65	0	0.00	16.50	0	1,890	0.00%
2022/06/27	0.2	16.70	7	16.67	16.85	-6.8	1,909	-0.36%
2022/06/22	0	15.90	0	0.00	15.95	0	1,956	0.00%
2022/06/21	0.1	16.15	0	0.00	16.25	0.1	2,067	0.00%
2022/06/20	6.7	15.74	0	0.00	15.60	6.7	2,157	0.31%
2022/06/17	0	16.26	0	0.00	16.35	0	2,204	0.00%
2022/06/16	1.2	16.60	0	0.00	16.50	1.2	2,286	0.05%
2022/06/15	1.3	16.82	0	0.00	16.95	1.3	2,327	0.06%
2022/06/14	0.1	16.51	0	0.00	16.60	0.1	2,366	0.01%
2022/06/13	1.3	16.92	0	0.00	16.80	1.3	2,405	0.05%
2022/06/10	0.1	17.45	0	0.00	17.40	0.1	2,436	0.00%
2022/06/09	0.2	17.62	0	0.00	17.60	0.2	2,465	0.01%
2022/06/08	1.1	17.31	0	0.00	17.30	1.1	2,514	0.04%
2022/06/07	0.2	17.27	0	0.00	17.20	0.2	2,628	0.01%
2022/06/06	0.2	17.30	0	0.00	17.25	0.2	3,056	0.01%
2022/06/02	0.2	17.26	0	0.00	17.25	0.2	3,110	0.01%
2022/06/01	0.1	17.25	0	0.00	17.25	0.1	3,146	0.00%
2022/05/30	0.2	17.06	0	0.00	17.10	0.2	3,190	0.01%
2022/05/27	0.4	16.97	0	0.00	16.95	0.4	3,253	0.01%
2022/05/26	0.2	17.03	0	0.00	16.90	0.2	3,284	0.01%
2022/05/25	0.1	17.05	0	0.00	17.00	0.1	3,308	0.00%
2022/05/24	0.2	16.92	0	0.00	16.75	0.2	3,344	0.01%
2022/05/23	1.2	17.05	0	0.00	17.00	1.2	3,346	0.04%
2022/05/20	0.7	17.06	0	0.00	16.95	0.7	3,384	0.02%
2022/05/19	0.1	17.05	0.1	17.15	17.15	0	3,393	0.00%
2022/05/18	0.8	17.02	0	0.00	17.00	0.8	3,382	0.02%
2022/05/17	0.2	16.95	5	17.00	17.00	-4.8	3,390	-0.14%
2022/05/16	0.4	16.28	0	0.00	16.40	0.4	3,362	0.01%
2022/05/13	0.1	16.10	6	16.13	16.10	-5.9	3,355	-0.18%
2022/05/12	7.5	15.30	0	0.00	15.25	7.5	3,341	0.22%
2022/05/11	5.8	15.54	0	0.00	15.70	5.8	3,357	0.17%
2022/05/10	1.6	16.18	0.3	16.25	16.10	1.3	3,439	0.04%
2022/05/09	7.3	16.57	5	17.05	16.45	2.3	3,449	0.07%
2022/05/06	0.4	17.30	1	17.20	17.30	-0.7	3,460	-0.02%
2022/05/05	0.2	17.03	0	0.00	16.90	0.2	3,482	0.01%
2022/05/04	0.4	16.73	0	0.00	16.80	0.4	3,528	0.01%
2022/05/03	0.4	16.44	0	0.00	16.45	0.4	3,612	0.01%
2022/04/29	1.2	16.71	0	16.80	16.55	1.2	3,623	0.03%
2022/04/28	0.3	16.80	0	0.00	16.70	0.3	3,648	0.01%
2022/04/27	2.1	16.68	0	0.00	16.50	2.1	3,647	0.06%
2022/04/26	0.6	17.06	0	0.00	17.05	0.6	3,661	0.02%
2022/04/25	12.1	16.73	0	0.00	16.70	12.1	3,662	0.33%
2022/04/22	0.2	17.49	0	0.00	17.30	0.2	3,630	0.01%
2022/04/21	0.5	17.60	0	0.00	17.45	0.5	3,659	0.01%
2022/04/20	0.1	17.20	4	17.26	17.35	-4	3,683	-0.11%
2022/04/19	0.8	17.20	0	0.00	17.15	0.8	3,686	0.02%
2022/04/18	1.3	16.88	0	0.00	16.95	1.3	3,694	0.04%
2022/04/15	1.5	17.33	0	0.00	17.25	1.5	3,692	0.04%
2022/04/14	1.1	17.64	0	0.00	17.50	1.1	3,769	0.03%
2022/04/13	0.1	17.61	0	0.00	17.65	0.1	3,782	0.00%
2022/04/12	6.6	17.51	5	17.25	17.25	1.6	3,777	0.04%
2022/04/11	6.3	18.34	6	17.85	17.85	0.3	3,725	0.01%
2022/04/08	1.1	17.91	0	0.00	17.80	1.1	3,678	0.03%
2022/04/07	0.9	17.99	0	0.00	17.80	0.9	3,710	0.02%
2022/04/06	0.7	18.21	0	0.00	18.15	0.7	3,748	0.02%
2022/04/01	1.4	18.20	0	0.00	18.30	1.4	3,755	0.04%
2022/03/31	1.3	18.47	0	0.00	18.35	1.3	3,764	0.04%
2022/03/30	2.1	18.36	0	0.00	18.45	2.1	3,790	0.06%
2022/03/29	0.1	18.41	0	0.00	18.35	0.1	3,797	0.00%
2022/03/28	3.9	18.35	0.5	18.70	18.35	3.4	3,824	0.09%
2022/03/25	0.4	18.94	0	0.00	18.80	0.4	3,806	0.01%
2022/03/24	1.4	18.84	0	0.00	18.90	1.4	3,792	0.04%
2022/03/23	1.1	19.86	27	19.75	20.00	-25.9	3,729	-0.69%
2022/03/22	0.1	19.78	0.2	19.70	19.80	-0.1	3,646	0.00%
2022/03/21	1	19.50	0	0.00	19.60	1	3,614	0.03%
2022/03/18	0.1	19.25	0.1	19.25	19.15	-0.1	3,560	0.00%
2022/03/17	0.1	19.10	0	0.00	19.10	0.1	3,547	0.00%
2022/03/16	2.1	18.85	0	0.00	18.85	2.1	3,526	0.06%
2022/03/15	0.2	19.02	0	0.00	18.90	0.2	3,516	0.01%
2022/03/14	1.5	19.18	0	0.00	19.15	1.5	3,533	0.04%
2022/03/11	0.5	19.01	0	0.00	18.95	0.5	3,535	0.01%
2022/03/10	6.5	19.04	0	0.00	19.10	6.5	3,492	0.19%
2022/03/09	8.1	19.09	0.8	19.00	18.90	7.3	3,383	0.22%
2022/03/08	0.5	20.70	1	20.45	20.45	-0.5	3,001	-0.02%
2022/03/07	0.1	21.25	0	0.00	21.25	0.1	2,991	0.00%
2022/03/04	0.1	21.89	0	0.00	21.70	0.1	3,020	0.00%
2022/03/03	0	22.20	2	22.18	22.10	-2	3,064	-0.06%
2022/03/02	0	21.95	0	0.00	22.05	0	3,068	0.00%
2022/03/01	0.1	21.60	0	0.00	21.60	0.1	3,071	0.00%
2022/02/25	0.2	21.03	0	0.00	20.90	0.2	3,108	0.01%
2022/02/24	0	21.05	0	0.00	20.90	0	3,121	0.00%
2022/02/23	1	21.45	0	0.00	21.50	1	3,143	0.03%
2022/02/22	0.1	21.46	0	0.00	21.35	0.1	3,187	0.00%
2022/02/21	0	21.70	5	21.75	21.80	-5	3,208	-0.16%
2022/02/18	5	21.55	0	0.00	21.65	5	3,235	0.16%
2022/02/16	0.1	21.45	0	0.00	21.40	0.1	3,297	0.00%
2022/02/15	0.1	21.43	0	0.00	21.20	0.1	3,341	0.00%
2022/02/14	0.2	21.58	0	0.00	21.45	0.2	3,385	0.01%
2022/02/11	0.3	21.85	4	21.75	21.75	-3.8	3,429	-0.11%
2022/02/10	5	22.27	2	22.30	22.35	3	3,443	0.09%
2022/02/09	0.2	21.83	0	0.00	21.95	0.2	3,367	0.01%
2022/02/08	1.4	21.86	0	0.00	21.85	1.4	3,410	0.04%
2022/02/07	0.1	21.58	0	0.00	21.60	0.1	3,456	0.00%
2022/01/26	1.2	20.28	90	20.45	20.50	-88.8	3,612	-2.46%
2022/01/25	2.8	20.05	0	0.00	20.00	2.8	3,605	0.08%
2022/01/24	1.1	20.72	2	20.68	20.65	-0.9	3,540	-0.02%
2022/01/21	4.1	21.28	0	0.00	21.10	4.1	3,528	0.12%
2022/01/20	0.1	21.59	2	21.40	21.55	-1.9	3,548	-0.05%
2022/01/19	0.1	21.61	0	0.00	21.35	0.1	3,581	0.00%
2022/01/18	0.1	21.49	0	0.00	21.45	0.1	3,600	0.00%
2022/01/17	0.1	21.25	0	0.00	21.25	0.1	3,601	0.00%
2022/01/14	0.1	21.25	2	21.20	21.15	-2	3,668	-0.05%
2022/01/13	0	21.54	0	0.00	21.55	0	3,704	0.00%
2022/01/12	0.1	21.20	0	0.00	21.30	0.1	3,714	0.00%
2022/01/11	0.1	21.28	0.1	21.20	21.15	0	3,773	0.00%
2022/01/10	0.1	21.20	0	0.00	21.15	0.1	3,890	0.00%
2022/01/07	2.1	21.78	2	21.53	21.25	0.1	3,904	0.00%
2022/01/06	0.2	21.19	0	0.00	21.10	0.2	3,951	0.00%
2022/01/05	0.1	21.29	0	0.00	21.20	0.1	4,075	0.00%
2022/01/04	0.3	21.25	0	0.00	21.20	0.3	4,233	0.01%
2022/01/03	7.3	21.44	0	0.00	21.30	7.3	4,320	0.17%
2021/12/30	0.1	21.61	0	0.00	21.60	0.1	4,418	0.00%
2021/12/29	0.6	21.74	1	21.70	21.60	-0.5	4,495	-0.01%
2021/12/28	0.1	21.36	0	0.00	21.35	0.1	4,534	0.00%
2021/12/27	2.2	21.31	0	0.00	21.30	2.2	4,709	0.05%
2021/12/23	0	21.31	52	21.20	21.35	-52	5,192	-1.00%
2021/12/22	1.1	21.20	0	0.00	21.25	1.1	5,887	0.02%
2021/12/21	1.1	21.02	4	21.03	21.10	-2.9	6,141	-0.05%
2021/12/20	0.2	21.04	0	0.00	21.10	0.2	6,609	0.00%
2021/12/17	1.2	21.12	0	0.00	21.20	1.2	6,880	0.02%
2021/12/16	1.3	20.95	0	0.00	20.90	1.3	6,912	0.02%
2021/12/15	5.4	20.95	50	20.95	20.85	-44.6	6,977	-0.64%
2021/12/14	0.3	21.14	0	0.00	20.90	0.3	7,108	0.00%
2021/12/13	0.2	21.26	0	0.00	21.05	0.2	7,345	0.00%
2021/12/10	1.1	21.21	1	21.35	21.25	0.1	7,476	0.00%
2021/12/09	2.1	21.45	0	0.00	21.40	2.1	7,482	0.03%
2021/12/08	0.1	21.57	7	21.55	21.55	-6.9	7,520	-0.09%
2021/12/07	1.1	21.40	0	0.00	21.35	1.1	7,618	0.01%
2021/12/06	0.1	21.05	0	0.00	21.05	0.1	7,648	0.00%
2021/12/03	1	21.15	3	21.15	21.15	-2	7,669	-0.03%
2021/12/02	0.5	21.11	10	21.00	21.00	-9.5	7,722	-0.12%
2021/12/01	0.3	21.22	30.1	21.00	21.25	-29.8	7,724	-0.39%
2021/11/30	3.4	21.25	0	0.00	21.20	3.4	7,789	0.04%
2021/11/29	0.4	21.51	0	0.00	21.40	0.4	7,759	0.01%
2021/11/26	0.3	22.22	0	0.00	22.10	0.3	7,719	0.00%
2021/11/25	0.2	22.51	0	0.00	22.50	0.2	7,711	0.00%
2021/11/24	2.1	22.30	2	22.25	22.30	0.1	7,693	0.00%
2021/11/23	0.1	22.14	0	0.00	21.95	0.1	7,674	0.00%
2021/11/22	0.1	22.08	1	21.95	21.95	-0.9	7,729	-0.01%
2021/11/19	0.3	22.34	15	22.32	22.15	-14.7	7,756	-0.19%
2021/11/18	3.3	22.34	0	0.00	22.35	3.3	7,818	0.04%
2021/11/17	2.6	22.07	3	22.05	22.10	-0.4	7,823	0.00%
2021/11/16	4.5	22.18	0.9	22.30	22.15	3.7	7,854	0.05%
2021/11/15	1.2	22.32	0	0.00	22.30	1.2	7,870	0.02%
2021/11/12	5.3	22.37	2	22.43	22.45	3.3	7,933	0.04%
2021/11/11	4.3	22.39	0	0.00	22.20	4.3	7,971	0.05%
2021/11/10	1.2	22.28	0	0.00	22.45	1.2	8,137	0.01%
2021/11/09	1.5	22.26	3	22.15	22.10	-1.5	8,117	-0.02%
2021/11/08	1.3	22.24	0	0.00	22.25	1.3	8,095	0.02%
2021/11/05	1.4	22.09	11	22.15	22.20	-9.6	8,190	-0.12%
2021/11/04	2.7	22.36	0	0.00	22.35	2.7	8,247	0.03%
2021/11/03	8.1	22.38	1	22.45	22.65	7.1	8,293	0.09%
2021/11/02	4	23.05	5	23.15	23.05	-1	8,149	-0.01%
2021/11/01	0	23.35	4	23.30	23.25	-4	8,358	-0.05%
2021/10/29	0.2	23.18	0	0.00	23.15	0.2	8,886	0.00%
2021/10/28	4.1	23.11	1	23.15	23.10	3.1	9,157	0.03%
2021/10/27	0	23.35	0	0.00	23.35	0	9,330	0.00%
2021/10/26	1.2	23.70	1	23.75	23.50	0.2	9,429	0.00%
2021/10/22	0	24.15	0	0.00	23.80	0	9,655	0.00%
2021/10/21	2	23.95	0	0.00	24.45	2	9,643	0.02%
2021/10/20	1	24.00	0	0.00	24.00	1	9,674	0.01%
2021/10/19	1.1	24.25	1	24.40	24.30	0.1	9,831	0.00%
2021/10/14	0.1	23.50	0	0.00	23.55	0.1	10,041	0.00%
2021/10/13	1.1	24.34	0	0.00	23.95	1.1	10,038	0.01%
2021/10/12	3	23.87	4	24.28	24.45	-1	9,992	-0.01%
2021/10/08	14.1	23.88	12	24.30	23.85	2.1	9,945	0.02%
2021/10/07	23	24.26	31	24.08	24.15	-8	10,000	-0.08%
2021/10/06	8.1	23.85	0	0.00	23.70	8.1	10,170	0.08%
2021/10/05	18.6	23.53	13	23.20	23.75	5.6	10,245	0.05%
2021/10/04	12.1	23.31	22	24.21	23.10	-9.9	10,311	-0.10%
2021/10/01	10.3	25.63	10	24.65	24.45	0.3	10,426	0.00%
2021/09/30	44	25.21	20	25.10	25.45	24	10,418	0.23%
2021/09/29	34	26.22	29.8	25.86	25.00	4.2	10,477	0.04%
2021/09/28	10.5	26.17	13	25.64	25.95	-2.5	10,265	-0.02%
2021/09/27	13.8	25.94	17	25.71	26.25	-3.2	13,053	-0.02%
2021/09/24	13	25.20	13	25.33	24.90	0	14,792	0.00%
2021/09/23	0.1	24.09	0	0.00	24.30	0.1	14,804	0.00%
2021/09/22	0.1	23.93	0	0.00	23.90	0.1	14,942	0.00%
2021/09/17	1.2	24.30	0.1	24.80	24.25	1.1	15,058	0.01%
2021/09/16	14	25.25	12	25.10	25.10	2	15,025	0.01%
2021/09/15	19	25.25	16	24.81	24.70	3	14,874	0.02%
2021/09/14	0.1	24.85	0	0.00	24.90	0.1	14,863	0.00%
2021/09/13	1	25.00	0	0.00	24.95	1	15,022	0.01%
2021/09/10	10	24.95	10	24.80	24.70	0	15,161	0.00%
2021/09/08	10	23.95	10	24.15	23.80	0	15,304	0.00%
2021/09/06	0.2	23.96	1	23.65	23.75	-0.8	15,682	-0.01%
2021/09/03	0.1	24.20	0	0.00	24.25	0.1	15,766	0.00%
2021/09/02	0.1	23.95	2	23.75	23.75	-1.9	15,907	-0.01%
2021/08/31	0.1	24.50	50	24.35	24.50	-49.9	16,516	-0.30%
2021/08/30	0	24.40	62	24.40	24.45	-62	17,120	-0.36%
2021/08/27	0.1	23.85	0	0.00	23.90	0.1	17,583	0.00%
2021/08/26	0	0.00	6	23.70	23.95	-6	18,477	-0.03%
2021/08/25	10	23.30	0	0.00	23.65	10	20,282	0.05%
2021/08/24	10.2	23.75	0	0.00	23.70	10.2	20,396	0.05%
2021/08/23	0.1	22.79	0	0.00	22.85	0.1	20,784	0.00%
2021/08/20	1.2	22.22	0.2	22.30	22.10	1	20,968	0.00%
2021/08/19	1.4	22.89	2	22.98	22.70	-0.6	21,073	0.00%
2021/08/18	6.3	23.05	9	22.98	23.25	-2.8	21,533	-0.01%
2021/08/17	1.2	23.00	8	22.72	22.35	-6.8	21,746	-0.03%
2021/08/16	4.7	22.91	0	0.00	22.85	4.7	21,972	0.02%
2021/08/13	5.8	24.11	11	24.04	24.00	-5.2	22,043	-0.02%
2021/08/12	9.4	24.44	5	24.29	24.55	4.4	22,142	0.02%
2021/08/11	9.5	24.39	6	24.49	24.20	3.5	22,279	0.02%
2021/08/10	4.3	24.82	5	25.13	24.80	-0.7	22,399	0.00%
2021/08/09	6.4	25.28	0	25.30	25.20	6.4	22,570	0.03%
2021/08/06	7.2	25.64	10	25.88	25.65	-2.8	22,691	-0.01%
2021/08/05	15.3	25.70	5	25.74	25.65	10.3	23,030	0.04%
2021/08/04	25.9	26.51	11	26.51	26.40	14.9	23,166	0.06%
2021/08/03	3	27.42	1.3	27.67	28.00	1.7	23,073	0.01%
2021/08/02	3	26.83	10	27.05	27.45	-7	23,112	-0.03%
2021/07/29	1	26.00	0.1	26.25	26.65	1	24,013	0.00%
2021/07/28	7.2	26.10	8	26.29	26.10	-0.8	24,268	0.00%
2021/07/27	0.2	25.62	0	0.00	25.50	0.2	24,877	0.00%
2021/07/26	1.1	25.91	4	25.86	25.85	-2.9	25,441	-0.01%
2021/07/23	4	25.65	2	25.83	26.15	2	26,088	0.01%
2021/07/22	0.2	24.97	0	0.00	25.00	0.2	26,230	0.00%
2021/07/21	15.3	24.96	1	25.35	24.80	14.3	26,640	0.05%
2021/07/20	4.6	25.26	5	25.45	25.25	-0.4	27,077	0.00%
2021/07/19	2.4	25.95	10	26.05	26.05	-7.6	27,330	-0.03%
2021/07/16	2.4	26.16	3	26.25	26.10	-0.7	28,384	0.00%
2021/07/15	3.1	26.18	2	26.35	26.40	1.1	28,906	0.00%
2021/07/14	9.6	25.32	13	25.44	25.65	-3.4	29,970	-0.01%
2021/07/13	16.6	25.68	26	25.56	25.45	-9.4	31,031	-0.03%
2021/07/12	14.3	26.38	1	26.45	26.25	13.3	31,887	0.04%
2021/07/09	13.3	26.61	14.1	26.58	26.60	-0.8	32,477	0.00%
2021/07/08	22	26.58	1	26.70	26.50	21	32,758	0.06%
2021/07/07	33	26.85	90.2	26.51	26.60	-57.2	32,984	-0.17%
2021/07/06	4	27.10	16.1	27.44	27.20	-12.1	33,786	-0.04%
2021/07/05	20.2	27.27	4	27.30	27.15	16.2	34,327	0.05%
2021/07/02	384.1	29.55	360.2	29.67	27.50	23.9	34,289	0.07%	大買/大賣/
2021/07/01	204	29.64	162	29.35	29.90	42	31,710	0.13%	大買/大賣/
2021/06/30	0	0.00	9	26.76	27.20	-9	30,007	-0.03%
2021/06/29	29	26.51	82.2	26.35	26.25	-53.2	29,947	-0.18%
2021/06/28	1	26.45	0	0.00	26.80	1	29,899	0.00%
2021/06/25	0	26.30	0	0.00	26.00	0	29,942	0.00%
2021/06/24	2	26.00	8.4	25.77	26.25	-6.4	30,361	-0.02%
2021/06/23	8	26.06	0	0.00	25.70	8	30,742	0.03%
2021/06/22	3	25.78	3	25.65	25.95	0	30,861	0.00%
2021/06/21	12	24.80	15	24.84	24.95	-3	30,765	-0.01%
2021/06/18	63	25.59	1	25.85	25.60	62	30,670	0.20%
2021/06/16	3	27.60	2	27.43	26.15	1	30,787	0.00%
2021/06/15	4.1	26.43	3	26.47	26.40	1.1	30,516	0.00%
2021/06/10	5	25.80	4	25.75	26.80	1	30,459	0.00%
2021/06/09	11	27.03	50	26.84	26.65	-39	30,342	-0.13%
2021/06/08	92.4	27.28	8	27.63	27.30	84.4	30,235	0.28%
2021/06/07	24	28.65	14	28.46	28.25	10	30,025	0.03%
2021/06/04	48	29.02	10	28.95	29.00	38	29,505	0.13%
2021/06/03	1	28.99	3	29.30	28.50	-2	29,299	-0.01%
2021/06/02	15	28.33	75.4	28.37	28.20	-60.4	28,971	-0.21%
2021/06/01	0	0.00	45.1	26.38	26.45	-45.1	27,247	-0.17%
2021/05/31	12	26.40	1	26.45	25.75	11	27,152	0.04%
2021/05/28	0	25.40	0	0.00	25.45	0	26,732	0.00%
2021/05/27	1	24.80	1	25.20	25.15	0	26,622	0.00%
2021/05/26	56.1	24.88	56	24.76	25.00	0.1	26,589	0.00%
2021/05/25	0	0.00	81	25.69	25.70	-81	26,238	-0.31%
2021/05/24	11	23.63	7	24.10	23.40	4	26,166	0.02%
2021/05/21	85.1	22.58	5	22.25	22.80	80.1	26,202	0.31%
2021/05/20	3	22.65	0	0.00	22.35	3	26,101	0.01%
2021/05/19	0	22.50	0	0.00	23.15	0	26,085	0.00%
2021/05/18	2	22.30	2	22.60	22.50	0	25,990	0.00%
2021/05/17	1	20.75	0	0.00	20.75	1	25,854	0.00%
2021/05/14	40	23.25	0	0.00	23.05	40	25,597	0.16%
2021/05/13	1.2	23.18	9	22.83	23.05	-7.8	25,372	-0.03%
2021/05/12	2	24.55	1	25.30	23.90	1	24,976	0.00%
2021/05/11	1	26.85	1	27.00	26.55	0	24,665	0.00%
2021/05/10	62	27.61	27	27.84	28.15	35	24,400	0.14%
2021/05/07	28	26.60	5	26.50	26.90	23	24,165	0.10%
2021/05/06	4	28.24	4	27.99	27.75	0	23,461	0.00%
2021/05/05	7	28.01	5	27.92	27.15	2	22,977	0.01%
2021/05/04	9	28.19	1	27.15	26.95	8	22,618	0.04%
2021/05/03	6.2	29.93	18	29.76	28.90	-11.8	21,889	-0.05%
2021/04/29	19.1	29.86	12	29.75	30.35	7	21,318	0.03%
2021/04/28	1.1	29.10	5.2	29.07	29.10	-4.2	20,653	-0.02%
2021/04/27	13.1	29.76	22	29.20	29.60	-8.9	20,455	-0.04%
2021/04/26	20	29.26	13	29.21	29.50	7	19,984	0.04%
2021/04/23	5	27.75	5	27.85	27.75	0	19,492	0.00%
2021/04/22	29.4	29.15	18.1	29.10	27.75	11.3	19,188	0.06%
2021/04/21	19	27.67	71	27.45	28.00	-52	18,084	-0.29%
2021/04/20	88.1	27.30	89	27.23	27.25	-1	17,582	-0.01%
2021/04/19	21	28.25	51.4	28.18	29.25	-30.4	16,613	-0.18%
2021/04/16	82	26.04	113	26.05	26.60	-31	15,642	-0.20%	大賣/
2021/04/15	50	24.65	40	24.69	24.55	10	14,624	0.07%
2021/04/14	3.1	23.26	9	23.19	23.30	-5.9	14,059	-0.04%
2021/04/13	10.2	23.46	14	23.94	23.00	-3.8	13,785	-0.03%
2021/04/12	537.3	23.39	531	23.35	24.00	6.3	13,403	0.05%	大買/大賣/
2021/04/09	10	22.53	23.5	22.71	22.75	-13.5	12,455	-0.11%
2021/04/08	0.1	20.65	0	0.00	20.70	0.1	11,908	0.00%
2021/04/07	7.2	21.62	20	21.53	21.65	-12.8	11,716	-0.11%
2021/04/06	5.1	21.63	10	21.34	21.65	-4.9	11,401	-0.04%
2021/04/01	0	0.00	22	20.65	20.75	-22	11,167	-0.20%
2021/03/31	10	20.60	5.5	20.44	20.60	4.5	11,086	0.04%
2021/03/30	11	20.20	12	20.22	20.30	-1	11,063	-0.01%
2021/03/29	2	20.63	33	20.52	20.55	-31	11,150	-0.28%
2021/03/26	92	19.69	93	19.79	19.85	-1	11,712	-0.01%
2021/03/25	0	0.00	5	19.16	18.90	-5	11,772	-0.04%
2021/03/24	0	0.00	62	18.75	18.80	-62	11,642	-0.53%
2021/03/23	10	18.78	0	0.00	18.70	10	11,693	0.09%
2021/03/22	15	18.82	5	18.70	18.70	10	11,829	0.08%
2021/03/19	0	0.00	5	18.30	18.40	-5	11,856	-0.04%
2021/03/18	13	18.66	3	18.42	19.00	10	11,791	0.08%
2021/03/17	1.5	18.33	1	18.30	18.25	0.5	11,855	0.00%
2021/03/16	0.1	18.55	5	18.50	18.45	-4.9	11,975	-0.04%
2021/03/15	0	0.00	2.6	19.05	18.95	-2.6	11,919	-0.02%
2021/03/12	0	0.00	4	19.03	19.00	-4	11,890	-0.03%
2021/03/10	3	18.70	3	18.75	18.70	0	12,009	0.00%
2021/03/09	0	0.00	34	18.88	18.90	-34	12,021	-0.28%
2021/03/08	22	18.92	13	19.13	18.60	9	11,879	0.08%
2021/03/04	5	18.20	3.3	18.32	18.00	1.7	11,609	0.01%
2021/03/03	0	0.00	3	17.95	18.00	-3	11,622	-0.03%
2021/02/26	0	0.00	10	18.45	18.45	-10	12,067	-0.08%
2021/02/25	2	17.98	0	0.00	18.15	2	12,382	0.02%
2021/02/24	8	18.02	0	0.00	17.70	8	12,395	0.06%
2021/02/23	1	18.55	15	18.25	18.55	-14	12,352	-0.11%
2021/02/22	2	17.65	1	17.70	17.65	1	12,371	0.01%
2021/02/19	8	17.20	10	16.90	17.35	-2	12,278	-0.02%
2021/02/18	5	16.77	0	0.00	16.45	5	12,211	0.04%
2021/02/17	165	16.22	0	0.00	16.25	165	12,275	1.34%	大買/鉅額交易
2021/02/05	1	15.60	2	15.40	15.45	-1	12,234	-0.01%
2021/02/04	0	15.15	0	0.00	15.35	0	12,381	0.00%
2021/02/03	3	15.25	0	0.00	15.20	3	12,703	0.02%
2021/02/01	3	14.70	0	0.00	15.25	3	13,031	0.02%
2021/01/29	1	15.20	0	0.00	14.85	1	12,945	0.01%
2021/01/26	0	15.95	2	15.75	15.65	-2	13,028	-0.02%
2021/01/25	0	0.00	2	15.90	15.90	-2	12,989	-0.02%
2021/01/20	1	15.72	0	0.00	15.60	1	12,877	0.01%
2021/01/19	1	16.55	0	0.00	16.35	1	12,777	0.01%
2021/01/18	2	16.25	16	16.24	16.50	-14	12,748	-0.11%
2021/01/15	0	0.00	7	16.80	16.85	-7	12,669	-0.06%
2021/01/14	8	17.25	5	17.30	17.25	3	12,554	0.02%
2021/01/13	3	17.75	0	17.60	17.65	3	12,475	0.02%
2021/01/12	7.1	17.19	9.1	17.45	17.10	-2	12,357	-0.02%
2021/01/11	6	17.70	1	18.00	17.65	5	12,160	0.04%
2021/01/08	1	18.80	0	0.00	18.55	1	11,955	0.01%
2021/01/07	1	19.05	9	19.04	18.95	-8	11,842	-0.07%
2021/01/06	6	18.66	2	18.60	18.60	4	11,631	0.03%
2021/01/05	1	18.60	2	18.80	18.65	-1	11,478	-0.01%
2021/01/04	8	18.99	2	19.10	18.95	6	11,339	0.05%
2020/12/31	28	19.31	30	19.11	19.20	-2	11,173	-0.02%
2020/12/30	6	19.26	6	19.33	18.80	0	10,904	0.00%
2020/12/29	2	19.05	1	18.95	19.00	1	10,634	0.01%
2020/12/28	14	18.80	20	18.86	19.20	-6	10,442	-0.06%
2020/12/25	0	18.25	0	0.00	18.70	0	10,145	0.00%
2020/12/24	5	17.80	20	18.10	18.25	-15	10,001	-0.15%
2020/12/23	9	17.97	30	17.95	18.00	-21	9,878	-0.21%
2020/12/22	73	19.37	56	19.21	18.20	17	9,602	0.18%
2020/12/21	22	18.65	20	18.34	18.50	2	8,606	0.02%
2020/12/18	0	0.00	2	17.10	17.50	-2	8,117	-0.02%
2020/12/16	8	17.45	19	17.49	17.60	-11	8,056	-0.14%
2020/12/15	10	17.35	21.4	17.11	17.25	-11.4	8,005	-0.14%
2020/12/14	22	17.30	8	17.39	17.25	14	7,868	0.18%
2020/12/11	3	16.87	0.4	16.70	16.95	2.6	7,721	0.03%
2020/12/10	2	17.20	0	0.00	16.75	2	7,584	0.03%
2020/12/09	0	0.00	1	16.65	16.90	-1	7,498	-0.01%
2020/12/08	0	16.40	0	0.00	16.45	0	7,613	0.00%
2020/12/07	3	16.50	0	0.00	16.45	3	7,614	0.04%
2020/12/04	15	17.22	6	17.00	17.15	9	7,435	0.12%
2020/12/03	4	16.89	0	0.00	17.05	4	7,350	0.05%
2020/12/02	3	17.03	3	16.90	16.80	0	7,497	0.00%
2020/12/01	2	17.30	2	17.10	17.30	0	7,363	0.00%
2020/11/30	17	17.62	6	17.62	17.50	11	7,256	0.15%
2020/11/27	1	17.00	5	17.25	17.20	-4	7,042	-0.06%
2020/11/26	6	17.12	10	17.15	17.20	-4	6,981	-0.06%
2020/11/25	12	17.08	6	17.23	17.25	6	6,854	0.09%
2020/11/24	65	16.65	64.1	16.76	16.50	0.9	6,479	0.01%
2020/11/23	1	15.55	6	15.83	16.10	-5	6,079	-0.08%
2020/11/20	14	15.59	6	15.60	15.65	8	6,133	0.13%
2020/11/19	7	15.26	2	15.20	15.45	5	6,049	0.08%
2020/11/18	5	14.90	0	0.00	14.90	5	5,754	0.09%
2020/11/16	0	0.00	3	14.30	14.65	-3	5,845	-0.05%
2020/11/13	5	14.85	0	0.00	14.75	5	5,869	0.09%
2020/11/12	10	14.98	0	0.00	14.95	10	5,995	0.17%
2020/11/11	100	15.70	100.5	15.55	15.40	-0.5	6,370	-0.01%
2020/11/10	179	14.64	179	14.87	14.70	0	6,087	0.00%	大買/大賣/
2020/11/03	5	13.47	6	13.49	13.65	-1	5,848	-0.02%
2020/10/28	1	13.55	0	0.00	13.25	1	5,732	0.02%
2020/10/26	0	0.00	1	13.55	13.40	-1	5,667	-0.02%
2020/10/23	1	13.25	0	0.00	13.20	1	5,637	0.02%
2020/10/22	20	13.00	0	0.00	13.00	20	5,637	0.35%
2020/10/08	0	0.00	2	12.85	12.85	-2	5,539	-0.04%
2020/10/07	0	0.00	0.2	12.85	12.90	-0.2	5,529	0.00%
2020/10/06	0	0.00	6	12.80	12.90	-6	5,537	-0.11%
2020/09/24	7	12.70	5	12.35	12.35	2	5,527	0.04%
2020/09/23	5	13.15	0	0.00	13.00	5	5,419	0.09%
2020/09/22	0	0.00	3	13.35	13.50	-3	5,343	-0.06%
2020/09/21	3	14.00	5	14.05	13.75	-2	5,256	-0.04%
2020/09/18	1	14.20	1	14.00	13.65	0	5,138	0.00%
2020/09/17	40	13.55	40	13.55	13.70	0	4,940	0.00%
2020/09/11	0	0.00	5.1	13.30	13.20	-5.1	4,744	-0.11%
2020/09/09	8	13.66	0	0.00	14.00	8	4,510	0.18%
2020/09/08	0	0.00	1	13.70	13.85	-1	4,445	-0.02%
2020/09/07	5	13.85	113	13.70	13.80	-108	4,340	-2.49%	大賣/鉅額交易
2020/09/04	0.2	13.20	1	13.30	13.30	-0.8	4,086	-0.02%
2020/08/26	1	13.25	25	13.06	12.80	-24	3,663	-0.66%
2020/08/25	5	12.75	0	0.00	12.85	5	3,422	0.15%
2020/08/21	0.1	12.40	0	0.00	12.50	0.1	3,245	0.00%
2020/08/20	0.1	12.10	0	0.00	12.20	0.1	3,163	0.00%
2020/08/19	1	12.70	4	12.65	13.00	-3	2,978	-0.10%
2020/08/18	0.1	12.60	0	0.00	12.70	0.1	2,796	0.00%
2020/08/17	6	12.53	0	0.00	12.45	6	2,590	0.23%
2020/08/14	10.1	11.28	10	11.38	11.45	0.1	2,015	0.00%
2020/08/13	15	11.20	15	11.23	11.20	0	1,926	0.00%
2020/08/07	5	10.55	205	10.52	10.45	-200	1,681	-11.90%	大賣/鉅額交易
2020/08/06	105	10.13	5	10.05	10.05	100	1,543	6.48%	大買/
2020/08/05	105	9.61	5	10.05	10.05	100	1,513	6.61%	大買/
2020/07/22	0	0.00	5.1	10.00	10.05	-5.1	1,597	-0.32%
2020/07/09	0.1	10.00	0	0.00	10.00	0.1	1,652	0.00%
2020/07/06	0.1	10.10	0	0.00	10.20	0.1	1,668	0.01%
2020/07/02	0.3	10.00	0	0.00	10.05	0.3	1,648	0.02%
2020/06/09	0.1	9.92	0	0.00	9.92	0.1	1,693	0.01%
2020/05/19	0	0.00	2	9.50	9.52	-2	1,742	-0.11%
2020/05/14	2	9.24	0	0.00	9.16	2	1,687	0.12%
2020/05/06	0	0.00	4	9.78	9.70	-4	1,635	-0.24%
2020/04/30	0.1	9.97	0	0.00	10.00	0.1	1,630	0.00%
2020/04/29	0	0.00	4	9.75	9.75	-4	1,615	-0.25%
2020/04/28	2	9.64	0	0.00	9.70	2	1,599	0.13%
2020/04/27	2	9.70	0	0.00	9.70	2	1,620	0.12%
2020/04/21	4	8.93	0	0.00	8.62	4	1,537	0.26%
2020/04/15	10	9.27	0	0.00	9.24	10	1,493	0.67%
2020/04/10	10	8.79	0	0.00	8.86	10	1,617	0.62%
2020/04/08	10	8.42	0	0.00	8.59	10	1,675	0.60%
2020/03/30	0	0.00	10.4	8.13	8.13	-10.4	1,669	-0.62%
2020/03/27	0	0.00	30.6	8.12	8.14	-30.6	1,657	-1.85%
2020/03/25	0	0.00	1	7.91	7.93	-1	1,663	-0.06%
2020/03/24	0	0.00	20.6	7.53	7.58	-20.6	1,674	-1.23%
2020/03/19	1.1	7.20	0	0.00	7.21	1.1	1,754	0.06%
2020/03/18	0.2	8.00	0	0.00	8.00	0.2	1,681	0.01%
2020/03/13	0	0.00	30	7.86	8.16	-30	1,634	-1.84%
2020/02/13	0	0.00	3	10.00	10.00	-3	1,462	-0.21%
2020/02/12	0.1	10.00	0	0.00	10.00	0.1	1,463	0.01%
2020/01/20	0.1	10.85	0	0.00	10.90	0.1	1,367	0.01%
2020/01/17	0	0.00	13	10.90	10.90	-13	1,371	-0.95%
2020/01/15	0	0.00	99	10.95	10.95	-99	1,371	-7.22%
2020/01/06	2	11.90	32	11.76	11.35	-30	1,437	-2.09%
2020/01/03	30	11.46	0	0.00	11.55	30	1,327	2.26%
2019/12/30	0.2	11.05	0	0.00	11.10	0.2	1,231	0.02%
2019/12/25	0	0.00	4	11.10	11.15	-4	1,199	-0.33%
2019/12/24	0	0.00	4	11.20	11.20	-4	1,205	-0.33%
2019/12/23	0	0.00	1	11.20	11.30	-1	1,205	-0.08%
2019/12/16	20	10.80	0	0.00	10.85	20	1,059	1.89%
2019/12/12	0	0.00	3	10.70	10.70	-3	1,039	-0.29%
2019/10/31	0	0.00	2	10.30	10.30	-2	1,095	-0.18%
2019/10/29	0	0.00	3	10.35	10.30	-3	1,107	-0.27%
2019/10/21	8	10.30	3	10.25	10.30	5	1,127	0.44%
2019/10/18	3	10.07	0	0.00	10.15	3	1,133	0.26%
2019/09/06	0	0.00	1	10.65	10.70	-1	1,057	-0.09%
2019/09/04	0	0.00	1	10.40	10.35	-1	1,040	-0.10%
2019/09/02	0	0.00	2	10.28	10.30	-2	1,049	-0.19%
2019/08/29	0	0.00	4	10.08	10.05	-4	1,051	-0.38%
2019/08/16	0	0.00	1	10.15	10.10	-1	1,031	-0.10%
2019/08/13	2	10.08	0	0.00	10.10	2	1,012	0.20%
2019/08/12	1	10.20	2	10.35	10.25	-1	1,000	-0.10%
2019/08/08	3	10.27	1	10.40	10.40	2	1,001	0.20%
2019/08/07	0	0.00	2	10.78	10.60	-2	978	-0.20%
2019/08/06	1	10.40	0	0.00	10.65	1	995	0.10%
2019/08/05	1	10.90	0	0.00	10.95	1	1,015	0.10%
2019/07/31	20	11.33	0	0.00	11.30	20	1,140	1.75%
2019/07/30	0	0.00	3	11.32	11.35	-3	1,140	-0.26%
2019/07/29	0	0.00	1	11.20	11.20	-1	1,134	-0.09%
2019/07/25	0	0.00	3	11.10	11.05	-3	1,126	-0.27%
2019/07/05	0	0.00	2	11.23	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	0	0.00	3	11.30	11.30	-3	1,359	-0.22%
2019/07/02	0	0.00	1	11.25	11.25	-1	1,385	-0.07%
2019/06/28	0	0.00	5	11.38	11.40	-5	1,424	-0.35%
2019/06/26	0	0.00	2	11.25	11.30	-2	1,474	-0.14%
2019/06/17	0	0.00	3	11.38	11.35	-3	1,618	-0.19%
2019/06/14	0	0.00	1	11.25	11.25	-1	1,627	-0.06%
2019/06/11	3	11.05	0	0.00	11.05	3	1,635	0.18%
2019/06/10	1	11.10	0	0.00	11.05	1	1,631	0.06%
2019/06/06	0	0.00	12	11.20	11.15	-12	1,626	-0.74%
2019/06/05	0	0.00	1	11.25	11.25	-1	1,623	-0.06%
2019/06/03	1	11.05	6	11.25	11.20	-5	1,645	-0.30%
2019/05/14	2	10.95	0	0.00	11.10	2	1,920	0.10%
2019/05/13	2	11.45	0	0.00	11.10	2	1,908	0.10%
2019/05/10	0	0.00	1	11.65	11.55	-1	1,911	-0.05%
2019/05/09	1	11.80	0	0.00	11.80	1	1,873	0.05%
2019/05/06	1	12.40	0	0.00	12.40	1	1,804	0.06%
2019/04/26	1	12.70	0	0.00	12.60	1	1,830	0.05%
2019/04/23	1	12.80	4	12.80	12.85	-3	1,789	-0.17%
2019/04/22	0	0.00	2	12.45	12.50	-2	1,707	-0.12%
2019/04/16	1	12.25	0	0.00	12.30	1	1,738	0.06%
2019/04/11	2	12.38	0	0.00	12.40	2	1,727	0.12%
2019/04/10	0	0.00	3	12.57	12.65	-3	1,693	-0.18%
2019/04/08	0	0.00	24.4	12.28	12.40	-24.4	1,626	-1.50%
2019/04/03	2	12.10	0	0.00	12.15	2	1,597	0.13%
2019/04/02	1	12.20	0	0.00	12.25	1	1,565	0.06%
2019/04/01	1	12.25	10	12.25	12.30	-9	1,553	-0.58%
2019/03/29	2	12.43	10	12.45	12.45	-8	1,519	-0.53%
2019/03/27	5	12.65	0	0.00	12.65	5	1,513	0.33%
2019/03/26	2	12.63	0	0.00	12.55	2	1,522	0.13%
2019/03/25	0	0.00	10	12.90	12.85	-10	1,463	-0.68%
2019/03/12	5	13.10	0	0.00	13.20	5	1,503	0.33%
2019/03/11	0	0.00	11	13.10	13.10	-11	1,525	-0.72%
2019/03/07	5	13.15	0	0.00	13.10	5	1,599	0.31%
2019/02/27	3	13.20	0	0.00	13.20	3	1,624	0.18%
2019/02/21	2	12.98	0	0.00	13.00	2	1,559	0.13%
2019/02/20	0	0.00	10	13.35	13.35	-10	1,503	-0.67%
2019/02/19	20	12.95	0	0.00	12.95	20	1,472	1.36%
2019/01/25	1	12.55	0	0.00	12.55	1	1,409	0.07%
2019/01/21	0	0.00	5	12.70	12.70	-5	1,419	-0.35%
2019/01/18	1	12.45	6	12.45	12.45	-5	1,441	-0.35%
2019/01/08	0	0.00	1	12.10	12.05	-1	1,692	-0.06%
2019/01/03	0	0.00	2	11.85	11.70	-2	1,762	-0.11%
2019/01/02	0	0.00	1	11.70	11.65	-1	1,795	-0.06%
2018/12/26	0	0.00	1	11.85	11.60	-1	1,871	-0.05%
2018/12/17	0	0.00	1	12.30	12.30	-1	2,012	-0.05%
2018/12/14	0	0.00	1	12.20	12.20	-1	2,014	-0.05%
2018/12/13	0	0.00	2	12.30	12.30	-2	2,007	-0.10%
2018/12/11	6	11.95	0	0.00	11.90	6	1,916	0.31%
2018/12/03	16	12.34	0	0.00	12.40	16	1,919	0.83%
2018/11/30	0	0.00	2	12.20	12.15	-2	1,888	-0.11%
2018/11/26	0	0.00	1	11.95	11.80	-1	1,886	-0.05%
2018/11/22	0	0.00	1	11.80	11.75	-1	1,895	-0.05%
2018/11/20	0	0.00	1	11.85	11.80	-1	1,915	-0.05%
2018/11/19	1	11.50	4	11.70	11.85	-3	1,909	-0.16%
2018/11/15	1	11.25	0	0.00	11.25	1	1,887	0.05%
2018/11/14	3	11.35	0	0.00	11.30	3	1,871	0.16%
2018/11/12	30	11.60	30	11.60	11.60	0	1,894	0.00%
2018/11/09	1	11.85	0	0.00	11.70	1	1,959	0.05%
2018/11/08	0	0.00	1	12.10	12.10	-1	2,001	-0.05%
2018/11/06	0	0.00	1	11.65	11.65	-1	2,061	-0.05%
2018/11/05	0	0.00	4	11.59	11.70	-4	2,106	-0.19%
2018/11/01	0	0.00	2	11.60	11.70	-2	2,261	-0.09%
2018/10/31	0	0.00	1	11.35	11.35	-1	2,262	-0.04%
2018/10/30	0	0.00	1	11.15	11.10	-1	2,270	-0.04%
2018/10/25	8	11.09	0	0.00	10.90	8	2,235	0.36%
2018/10/24	4	12.14	0	0.00	11.90	4	2,152	0.19%
2018/10/23	1	12.65	0	0.00	12.70	1	2,077	0.05%
2018/10/22	0	0.00	1	13.20	13.05	-1	2,087	-0.05%
2018/10/19	4	12.23	2	12.80	12.90	2	2,090	0.10%
2018/10/18	2	12.83	0	0.00	12.65	2	2,024	0.10%
2018/10/15	2	12.88	114	12.95	13.00	-112	2,003	-5.59%	大賣/鉅額交易
2018/10/12	30	13.00	19	13.29	13.30	11	1,989	0.55%
2018/10/11	54	13.26	5	13.30	13.05	49	1,987	2.47%
2018/10/09	11	13.95	0	0.00	14.25	11	1,967	0.56%
2018/10/08	13	14.12	0	0.00	14.25	13	2,070	0.63%
2018/10/05	13	14.23	0	0.00	14.20	13	2,263	0.57%
2018/10/04	43	14.83	0	0.00	14.80	43	2,325	1.85%
2018/10/03	2	15.18	0	0.00	15.00	2	2,364	0.08%
2018/10/01	0	0.00	1	15.25	15.25	-1	2,489	-0.04%
2018/09/28	7	15.27	0	0.00	15.30	7	2,535	0.28%
2018/09/26	1	15.35	1	15.70	15.70	0	2,534	0.00%
2018/09/25	13	15.38	0	0.00	15.40	13	2,516	0.52%
2018/09/21	0	0.00	5	15.35	15.70	-5	2,522	-0.20%
2018/09/20	2	14.50	0	0.00	14.65	2	2,456	0.08%
2018/09/19	2	14.50	0	0.00	14.50	2	2,491	0.08%
2018/09/18	115	14.41	0	0.00	14.30	115	2,519	4.56%	大買/鉅額交易
2018/09/14	0	0.00	1	14.70	14.70	-1	2,556	-0.04%
2018/09/12	1	14.25	0	0.00	14.25	1	2,578	0.04%
2018/09/11	1.2	14.31	0	0.00	14.30	1.2	2,593	0.05%
2018/09/10	1	14.65	0	0.00	14.25	1	2,602	0.04%
2018/09/07	2	14.93	0	0.00	14.85	2	2,597	0.08%
2018/09/06	1	14.75	0	0.00	14.85	1	2,592	0.04%
2018/09/05	2	15.08	0	0.00	14.95	2	2,599	0.08%
2018/09/04	1	15.25	0	0.00	15.30	1	2,582	0.04%
2018/09/03	15	15.20	0	0.00	15.20	15	2,593	0.58%
2018/08/31	15	15.35	0	0.00	15.35	15	2,593	0.58%
2018/08/30	2	15.60	0	0.00	15.55	2	2,645	0.08%
2018/08/28	2	16.05	0	0.00	16.10	2	2,663	0.08%
2018/08/27	0	0.00	1	15.95	15.95	-1	2,676	-0.04%
2018/08/22	1	15.65	0	0.00	15.75	1	2,761	0.04%
2018/08/17	1	15.50	1	15.70	15.40	0	2,811	0.00%
2018/08/16	1	15.10	0	0.00	15.15	1	2,812	0.04%
2018/08/15	4	16.13	0	0.00	15.60	4	2,814	0.14%
2018/08/13	3	16.47	20	16.55	16.45	-17	2,960	-0.57%
2018/08/09	5	17.66	0	0.00	17.35	5	3,100	0.16%
2018/07/30	5	18.60	0	0.00	18.55	5	3,154	0.16%
2018/07/26	112	18.91	0	0.00	18.95	112	3,165	3.54%	大買/鉅額交易
2018/07/17	0	0.00	22	19.00	18.85	-22	3,288	-0.67%
2018/07/16	12	18.94	10	18.70	19.05	2	3,271	0.06%
2018/07/12	0	0.00	25	20.35	20.50	-25	3,011	-0.83%
2018/07/10	0	0.00	50	20.00	20.00	-50	3,053	-1.64%
2018/07/09	8	19.95	0	0.00	19.95	8	3,085	0.26%
2018/07/06	1	19.95	2	19.85	19.95	-1	3,086	-0.03%
2018/06/28	0	0.00	3	20.35	20.15	-3	3,356	-0.09%
2018/06/25	0	0.00	15	20.40	20.30	-15	3,327	-0.45%
2018/06/19	6	20.21	8	20.20	20.15	-2	3,381	-0.06%
2018/06/14	1	20.45	0	0.00	20.35	1	3,491	0.03%
2018/06/13	0	0.00	0.3	20.50	20.50	-0.3	3,630	-0.01%
2018/06/12	1	20.65	0	0.00	20.65	1	3,618	0.03%
2018/06/11	1	20.75	0	0.00	20.85	1	3,619	0.03%
2018/06/08	0	0.00	4	20.85	20.80	-4	3,630	-0.11%
2018/06/07	4	20.96	7	21.02	20.85	-3	3,643	-0.08%
2018/06/06	3	20.55	0	0.00	20.55	3	3,587	0.08%
2018/05/30	0	0.00	1	20.05	20.00	-1	3,580	-0.03%
2018/05/29	0	0.00	5	20.60	20.35	-5	3,546	-0.14%
2018/05/24	0	0.00	88	20.83	20.80	-88	3,522	-2.50%
2018/05/21	2	21.25	0	0.00	21.25	2	3,453	0.06%
2018/05/18	17	20.86	0	0.00	21.10	17	3,305	0.51%
2018/05/17	2	20.20	0	0.00	20.35	2	3,142	0.06%
2018/05/14	10	20.00	0	0.00	20.00	10	3,255	0.31%
2018/05/11	34	20.01	0	0.00	19.95	34	3,233	1.05%
2018/05/10	2	19.95	0	0.00	20.00	2	3,202	0.06%
2018/05/09	1	20.00	0	0.00	20.00	1	3,203	0.03%
2018/05/08	4	19.80	0	0.00	20.05	4	3,199	0.13%
2018/04/25	5	19.45	0	0.00	19.70	5	3,227	0.15%
2018/04/24	5	19.70	0	0.00	19.65	5	3,256	0.15%
2018/04/19	305	20.44	0	0.00	20.35	305	3,236	9.42%	大買/鉅額交易
2018/04/18	5	20.55	0	0.00	20.35	5	3,247	0.15%
2018/04/17	0	0.00	11	20.52	20.60	-11	3,232	-0.34%
2018/04/13	5	20.20	0	0.00	20.30	5	3,159	0.16%
2018/04/11	0	0.00	2	20.00	19.90	-2	3,191	-0.06%
2018/03/31	10	19.00	0	0.00	18.90	10	3,118	0.32%
2018/03/27	0	0.00	31	19.00	18.95	-31	3,356	-0.92%
2018/03/23	1	18.60	0	0.00	19.00	1	3,408	0.03%
2018/03/22	3	19.08	0	0.00	19.00	3	3,397	0.09%
2018/03/21	5	19.10	0	0.00	19.00	5	3,418	0.15%
2018/03/20	50	18.88	2	19.20	19.15	48	3,430	1.40%
2018/03/19	406	19.31	0	0.00	19.00	406	3,434	11.82%	大買/鉅額交易
2018/03/09	2	17.75	0	0.00	17.85	2	4,286	0.05%
2018/03/01	0	0.00	46	18.40	18.55	-46	4,842	-0.95%
2018/02/21	0	0.00	5	18.20	18.30	-5	5,155	-0.10%
2018/02/12	0	0.00	2.6	17.40	17.45	-2.6	5,163	-0.05%
2018/02/07	20	17.25	0	0.00	16.95	20	5,199	0.38%
2018/02/06	5	17.00	2	17.60	16.75	3	5,334	0.06%
2018/02/02	2	18.40	6	18.40	18.45	-4	5,525	-0.07%
2018/01/25	0	0.00	10	18.70	18.60	-10	5,981	-0.17%
2018/01/23	2	18.45	0	0.00	18.40	2	5,968	0.03%
2018/01/22	5	18.45	0	0.00	18.70	5	6,006	0.08%
2018/01/17	0	0.00	5	19.00	19.00	-5	6,005	-0.08%
2018/01/15	0	0.00	5	19.20	19.05	-5	6,003	-0.08%
2018/01/12	5	19.65	0	0.00	19.45	5	6,026	0.08%
2018/01/10	10	19.55	0	0.00	19.65	10	6,029	0.17%
2018/01/09	0	0.00	66	19.55	19.70	-66	6,048	-1.09%
2018/01/08	346	19.60	3	19.65	19.45	343	6,067	5.65%	大買/鉅額交易
2018/01/04	2	18.78	6	19.05	18.80	-4	5,918	-0.07%