菱生 (2369)-凱基-三重券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
18.15
漲跌
▲0.15
漲幅
+0.83%
成交量
1,148張
產業
上市半導體類股
536人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

菱生 (2369)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/11/20	10	18.05	0	0.00	18.00	10	2,562	0.39%
2024/11/15	0	0.00	4	18.54	18.50	-4	2,546	-0.16%
2024/11/14	1	18.85	0	0.00	18.20	1	2,538	0.04%
2024/11/13	0	0.00	1	19.00	18.85	-1	2,514	-0.04%
2024/11/12	1	19.00	1	19.15	18.70	0	2,506	0.00%
2024/11/11	1	19.70	5	20.02	19.60	-4	2,462	-0.16%
2024/11/08	4	19.45	0	0.00	19.40	4	2,414	0.17%
2024/11/07	0	0.00	6	20.06	20.00	-6	2,408	-0.25%
2024/11/06	1	20.15	0	0.00	20.00	1	2,396	0.04%
2024/11/05	4	20.29	4	20.08	19.90	0	2,405	0.00%
2024/11/04	8	20.36	7	20.40	20.30	1	2,390	0.04%
2024/10/30	1	19.30	1	19.75	19.20	0	2,337	0.00%
2024/10/29	2	19.75	0	0.00	19.55	2	2,327	0.09%
2024/10/28	3	20.22	1	20.40	20.10	2	2,306	0.09%
2024/10/25	3	21.12	2	21.28	21.50	1	2,238	0.04%
2024/10/24	15	21.43	24	21.83	21.80	-9	2,126	-0.42%
2024/10/23	41	21.28	22	21.31	21.40	19	1,805	1.05%
2024/10/22	0	0.00	13	20.56	20.60	-13	1,271	-1.02%
2024/10/21	1	19.50	2	19.00	18.75	-1	1,200	-0.08%
2024/10/15	0	0.00	0	18.50	18.25	0	1,293	0.00%
2024/10/11	1	17.90	0	0.00	18.10	1	1,349	0.07%
2024/10/09	0	0.00	1	18.20	17.90	-1	1,372	-0.07%
2024/10/07	2	18.78	0	0.00	18.55	2	1,431	0.14%
2024/09/30	1	19.30	1	19.00	19.00	0	1,695	0.00%
2024/09/27	10	19.33	2	19.50	19.30	8	1,727	0.46%
2024/09/25	3	19.22	0	0.00	19.20	3	1,765	0.17%
2024/09/20	0	0.00	3	19.05	19.05	-3	1,899	-0.16%
2024/09/16	0	18.65	0	0.00	19.00	0	2,534	0.00%
2024/09/12	5	18.30	0	0.00	18.35	5	2,590	0.19%
2024/09/10	7	18.52	0	0.00	18.10	7	2,635	0.27%
2024/09/04	11	18.45	0	0.00	18.50	11	2,699	0.41%
2024/09/02	3	20.65	1	20.30	20.10	2	2,743	0.07%
2024/08/16	0	0.00	2	19.78	19.75	-2	4,344	-0.05%
2024/08/15	0	0.00	1	19.65	19.55	-1	4,351	-0.02%
2024/08/13	1	19.45	1	19.40	19.45	0	4,370	0.00%
2024/08/12	6	19.79	0	0.00	19.70	6	4,381	0.14%
2024/08/09	1	19.00	1	19.05	18.85	0	4,375	0.00%
2024/08/06	0	0.00	2	18.05	17.50	-2	4,383	-0.05%
2024/08/02	10	20.30	0	0.00	20.30	10	4,313	0.23%
2024/08/01	1	21.05	0	0.00	21.20	1	4,314	0.02%
2024/07/30	5	20.73	0	0.00	20.80	5	4,331	0.12%
2024/07/22	11	21.17	0	0.00	21.25	11	4,324	0.25%
2024/07/19	10	21.98	0	0.00	21.95	10	4,299	0.23%
2024/07/18	0	0.00	12	22.55	22.65	-12	4,289	-0.28%
2024/07/17	10	23.40	0	0.00	23.30	10	4,262	0.23%
2024/07/16	2	22.85	2	22.90	22.90	0	4,266	0.00%
2024/07/15	5	23.20	1	22.80	22.80	4	4,305	0.09%
2024/07/11	0	0.00	3	23.25	23.20	-3	4,303	-0.07%
2024/07/09	3	23.40	0	0.00	23.45	3	4,422	0.07%
2024/07/08	1	24.05	0	0.00	24.00	1	4,417	0.02%
2024/07/05	0	0.00	7	24.55	24.45	-7	4,391	-0.16%
2024/07/04	4	24.00	10	23.91	23.90	-6	4,353	-0.14%
2024/07/03	0	0.00	2	23.40	23.35	-2	4,339	-0.05%
2024/07/02	0	0.00	3	22.85	22.95	-3	4,330	-0.07%
2024/06/28	2	23.65	1	23.60	23.65	1	4,336	0.02%
2024/06/27	1	23.65	3	23.57	23.35	-2	4,407	-0.05%
2024/06/26	2	24.48	8	24.51	23.80	-6	4,418	-0.14%
2024/06/25	4	24.06	15	24.38	24.30	-11	4,374	-0.25%
2024/06/24	22	24.63	2	24.40	24.40	20	4,284	0.47%
2024/06/21	12	23.74	5	23.61	23.75	7	3,924	0.18%
2024/06/20	2	22.83	1	23.05	23.10	1	3,884	0.03%
2024/06/17	0	0.00	2	22.80	22.80	-2	4,344	-0.05%
2024/06/14	0	0.00	0	22.45	22.20	0	4,354	0.00%
2024/06/13	10	22.35	6	22.30	22.35	4	4,427	0.09%
2024/06/12	0	0.00	1	22.05	22.05	-1	4,468	-0.02%
2024/06/11	0	0.00	1	22.55	22.20	-1	4,499	-0.02%
2024/06/07	1	22.95	0	0.00	22.95	1	4,546	0.02%
2024/06/06	0	0.00	3	22.90	22.80	-3	4,582	-0.07%
2024/06/05	4	23.74	1	23.30	23.40	3	4,585	0.07%
2024/06/04	3	24.10	4	24.39	24.00	-1	4,714	-0.02%
2024/06/03	13	24.58	6	24.49	24.20	7	4,904	0.14%
2024/05/31	22	24.68	19	24.49	24.50	3	4,995	0.06%
2024/05/30	0	0.00	6	24.02	24.15	-6	4,928	-0.12%
2024/05/29	13	24.59	13	24.60	24.60	0	4,947	0.00%
2024/05/28	41	24.24	26	23.76	24.15	15	5,079	0.30%
2024/05/27	20	23.38	12	22.88	23.40	8	5,030	0.16%
2024/05/24	2	22.25	2	22.20	22.10	0	5,078	0.00%
2024/05/23	6	21.84	0	0.00	22.00	6	5,346	0.11%
2024/05/22	30	22.29	5	22.30	22.20	25	5,542	0.45%
2024/05/20	5	21.50	0	0.00	21.40	5	6,051	0.08%
2024/05/17	5	21.40	0	0.00	21.40	5	6,706	0.07%
2024/05/16	0	0.00	1	21.65	21.40	-1	8,721	-0.01%
2024/05/15	11	21.33	10	21.35	21.35	1	9,770	0.01%
2024/05/14	15	21.38	0	21.30	21.20	15	10,294	0.15%
2024/05/08	0	0.00	0	21.65	21.60	0	11,728	0.00%
2024/05/03	0	0.00	2	22.00	21.85	-2	12,655	-0.02%
2024/04/26	5	22.10	0	0.00	22.00	5	14,910	0.03%
2024/04/22	0	0.00	10	21.20	21.20	-10	14,949	-0.07%
2024/04/18	0	0.00	1	22.50	22.35	-1	14,894	-0.01%
2024/04/17	3	22.68	0	0.00	22.80	3	14,887	0.02%
2024/04/16	5	22.15	3	22.13	22.20	2	14,886	0.01%
2024/04/15	5	23.10	2	23.30	23.05	3	14,838	0.02%
2024/04/12	2	24.28	0	0.00	24.20	2	14,769	0.01%
2024/04/11	3	24.47	0	0.00	24.45	3	14,759	0.02%
2024/04/10	0	0.00	1	25.05	24.95	-1	14,760	-0.01%
2024/04/09	1	24.95	3	24.87	24.90	-2	14,695	-0.01%
2024/04/08	0	0.00	3	24.45	24.60	-3	14,655	-0.02%
2024/04/03	0	0.00	1	24.15	24.15	-1	14,680	-0.01%
2024/04/02	11	24.45	0	24.60	24.40	11	14,820	0.07%
2024/04/01	2	25.00	0	0.00	24.90	2	15,048	0.01%
2024/03/29	0	0.00	1	24.20	23.80	-1	15,037	-0.01%
2024/03/28	5	24.15	0	0.00	24.10	5	15,070	0.03%
2024/03/27	1	24.25	1	24.35	24.35	0	15,060	0.00%
2024/03/26	11	24.55	0	0.00	24.40	11	15,057	0.07%
2024/03/25	3	25.20	13	25.20	25.20	-10	15,050	-0.07%
2024/03/22	0	0.00	9	25.38	25.35	-9	15,016	-0.06%
2024/03/21	20	25.30	3	25.08	24.90	17	14,898	0.11%
2024/03/20	2	24.15	0	0.00	24.15	2	14,619	0.01%
2024/03/19	0	24.60	0	0.00	24.45	0	14,640	0.00%
2024/03/18	8	24.79	0	0.00	24.85	8	14,646	0.05%
2024/03/15	6	24.65	6	24.15	24.05	0	14,617	0.00%
2024/03/14	10	24.48	1	24.40	24.35	9	14,613	0.06%
2024/03/13	4	25.16	13	25.11	24.95	-9	14,624	-0.06%
2024/03/12	5	25.56	8	25.46	25.55	-3	14,624	-0.02%
2024/03/11	6	24.93	6	25.09	24.90	0	14,644	0.00%
2024/03/08	1	25.15	0	0.00	24.75	1	14,682	0.01%
2024/03/07	19	26.98	13	26.11	25.60	6	14,631	0.04%
2024/03/06	24	26.90	14	26.92	27.10	10	14,558	0.07%
2024/03/05	3	26.40	4	26.29	26.45	-1	14,663	-0.01%
2024/03/04	12	26.37	2	26.28	26.25	10	15,604	0.06%
2024/03/01	24	27.07	13	26.97	26.35	11	15,581	0.07%
2024/02/29	4	26.58	6	26.41	26.60	-2	15,319	-0.01%
2024/02/27	16	26.22	13	27.17	26.40	3	15,175	0.02%
2024/02/26	37	27.11	5	27.01	27.10	32	15,001	0.21%
2024/02/23	4	27.40	10.1	26.87	26.65	-6.1	14,866	-0.04%
2024/02/22	6	27.55	16	27.68	27.25	-10	14,794	-0.07%
2024/02/21	23	27.80	22	27.77	27.60	1	14,615	0.01%
2024/02/20	37	28.29	45	28.10	27.75	-8	14,454	-0.06%
2024/02/19	118	29.30	92.1	29.25	28.40	25.9	14,008	0.19%	大買/
2024/02/16	22	26.72	78.1	27.52	28.10	-56.1	12,541	-0.45%
2024/02/15	12	24.74	22	24.83	25.55	-10	11,643	-0.09%
2024/02/05	23.1	24.22	16	24.12	24.15	7.1	11,497	0.06%
2024/02/02	7	23.93	6	24.04	23.90	1	11,304	0.01%
2024/02/01	10	23.95	4	24.03	23.80	6	11,194	0.05%
2024/01/31	80	25.10	47	24.79	24.35	33	11,138	0.30%
2024/01/30	67	23.99	96	24.00	24.55	-29	10,369	-0.28%
2024/01/29	10	22.70	12	22.82	22.70	-2	9,680	-0.02%
2024/01/26	21	22.79	17	23.20	22.70	4	9,703	0.04%
2024/01/25	18	23.16	18	23.32	23.20	0	9,672	0.00%
2024/01/24	124	24.46	145	24.47	23.90	-21	9,552	-0.22%	大買/大賣/
2024/01/23	6	23.19	45	23.38	23.90	-39	8,402	-0.46%
2024/01/22	3	21.40	2	21.38	21.75	1	8,120	0.01%
2024/01/19	1	20.30	0	0.00	21.00	1	8,223	0.01%
2024/01/17	1	20.45	0	0.00	20.45	1	9,181	0.01%
2024/01/15	11	21.01	0	0.00	21.10	11	11,370	0.10%
2024/01/10	10	20.65	0	0.00	20.70	10	12,641	0.08%
2024/01/09	3	21.00	2	20.98	20.90	1	12,858	0.01%
2024/01/08	1	21.95	1	21.60	21.50	0	13,018	0.00%
2024/01/04	1	22.60	0	0.00	22.20	1	12,989	0.01%
2024/01/03	0	0.00	5	22.65	22.60	-5	12,970	-0.04%
2024/01/02	0	0.00	9	22.84	22.95	-9	12,951	-0.07%
2023/12/29	2	23.00	2	22.93	22.90	0	12,942	0.00%
2023/12/28	7	23.39	4	23.25	23.30	3	12,907	0.02%
2023/12/27	42	23.28	2	23.00	23.20	40	12,757	0.31%
2023/12/26	7	22.16	1	22.25	22.35	6	12,489	0.05%
2023/12/25	5	22.19	1	21.90	21.85	4	12,424	0.03%
2023/12/22	0	0.00	25	21.71	21.65	-25	12,348	-0.20%
2023/12/21	2	21.80	2	21.95	21.70	0	12,332	0.00%
2023/12/20	1	22.20	0	0.00	22.20	1	12,313	0.01%
2023/12/19	0	0.00	31	21.61	21.85	-31	12,267	-0.25%
2023/12/15	2	22.30	1	22.75	22.35	1	12,245	0.01%
2023/12/14	9	23.07	1	22.85	22.85	8	12,198	0.07%
2023/12/13	0	0.00	3	22.68	22.70	-3	12,147	-0.02%
2023/12/12	2	23.23	11	22.70	22.70	-9	12,134	-0.07%
2023/12/11	3	23.03	4	23.09	23.00	-1	12,100	-0.01%
2023/12/08	0	0.00	1	23.60	23.30	-1	12,079	-0.01%
2023/12/07	7	23.16	5	23.34	23.30	2	12,064	0.02%
2023/12/06	5	23.62	19	23.44	23.55	-14	12,036	-0.12%
2023/12/05	0	0.00	3	23.30	23.30	-3	11,988	-0.03%
2023/12/04	15	23.95	11	23.90	23.70	4	11,939	0.03%
2023/12/01	14	24.18	19	23.99	24.15	-5	11,883	-0.04%
2023/11/30	7	24.47	2	24.15	23.90	5	11,820	0.04%
2023/11/29	139	24.63	51	25.42	24.30	88	11,673	0.75%	大買/
2023/11/27	5	23.48	10	23.39	23.20	-5	11,022	-0.05%
2023/11/24	0	0.00	4	23.44	23.30	-4	10,979	-0.04%
2023/11/22	0	0.00	20	23.51	23.45	-20	11,135	-0.18%
2023/11/21	10	23.40	3	23.30	23.05	7	11,163	0.06%
2023/11/20	0	0.00	21	23.28	23.25	-21	11,011	-0.19%
2023/11/17	23	23.05	33	22.95	22.80	-10	10,827	-0.09%
2023/11/16	3	22.38	33	22.45	22.45	-30	10,606	-0.28%
2023/11/15	38	22.64	16	22.70	22.60	22	10,389	0.21%
2023/11/14	7	21.63	15.1	21.40	21.75	-8.1	9,836	-0.08%
2023/11/13	21.1	21.28	13	21.33	21.65	8.1	9,676	0.08%
2023/11/10	3	20.18	1	20.10	20.10	2	9,288	0.02%
2023/11/09	9	20.33	2	20.10	20.05	7	9,223	0.08%
2023/11/08	27	20.88	0	0.00	20.40	27	9,169	0.29%
2023/11/07	3	20.67	3	20.65	20.75	0	9,060	0.00%
2023/11/06	16	20.97	15	21.22	21.15	1	8,961	0.01%
2023/11/03	2	20.95	15	20.95	20.80	-13	8,885	-0.15%
2023/11/02	15	21.18	0	0.00	21.10	15	8,827	0.17%
2023/11/01	8	21.39	3	21.42	20.85	5	8,765	0.06%
2023/10/31	4	21.51	3.1	21.57	21.15	0.9	8,649	0.01%
2023/10/30	40	21.98	1	22.00	21.75	39	8,496	0.46%
2023/10/27	4	22.38	87	22.30	21.70	-83	8,318	-1.00%
2023/10/26	25	22.73	23	22.60	22.40	2	8,168	0.02%
2023/10/25	10.1	23.21	41	23.31	23.25	-30.9	8,159	-0.38%
2023/10/24	86	24.27	103	24.47	23.55	-17	7,787	-0.22%	大賣/
2023/10/23	62	22.80	91	23.25	23.65	-29	6,176	-0.47%
2023/10/20	20	20.58	62.2	20.89	21.50	-42.2	5,607	-0.75%
2023/10/19	36	19.68	16.1	19.56	19.55	19.9	4,977	0.40%
2023/10/18	77.1	20.03	39	19.91	20.10	38.1	4,813	0.79%
2023/10/17	13	19.48	6	19.44	18.85	7	4,372	0.16%
2023/10/16	11	18.97	15	17.82	19.10	-4	4,165	-0.10%
2023/10/13	12	17.54	0	0.00	17.55	12	4,074	0.29%
2023/10/05	1	17.55	2	17.30	17.25	-1	4,261	-0.02%
2023/10/03	2	18.40	5	18.05	17.90	-3	4,333	-0.07%
2023/09/25	0	0.00	1	19.05	19.10	-1	5,205	-0.02%
2023/09/21	0	0.00	1	18.85	18.75	-1	5,189	-0.02%
2023/09/20	2.8	19.17	0	0.00	19.00	2.8	5,188	0.05%
2023/09/19	5	19.55	0	0.00	19.20	5	5,173	0.10%
2023/09/18	0	0.00	2	19.45	19.30	-2	5,157	-0.04%
2023/09/14	1	19.50	2	19.43	19.55	-1	5,134	-0.02%
2023/09/13	4	19.53	0	0.00	19.25	4	5,131	0.08%
2023/09/12	1	19.70	8	19.63	19.70	-7	5,129	-0.14%
2023/09/11	13	19.58	1	19.70	19.30	12	5,114	0.23%
2023/09/08	0	0.00	1	19.45	19.40	-1	5,071	-0.02%
2023/09/07	1	19.60	4	19.50	19.55	-3	5,035	-0.06%
2023/09/06	4	19.75	0.1	19.95	19.65	3.9	4,995	0.08%
2023/09/05	19.5	19.89	9	19.90	19.85	10.5	4,916	0.21%
2023/09/04	5.6	19.51	0	0.00	19.40	5.6	4,799	0.12%
2023/09/01	109	19.88	142	20.34	20.70	-33	4,607	-0.72%	大買/大賣/
2023/08/31	0	0.00	1	19.00	19.10	-1	4,113	-0.02%
2023/08/30	2	19.05	1	18.95	18.75	1	4,098	0.02%
2023/08/29	2	18.60	2	18.83	18.80	0	4,056	0.00%
2023/08/28	12	19.12	6	19.06	18.95	6	3,970	0.15%
2023/08/25	5	18.71	6	18.75	18.80	-1	3,661	-0.03%
2023/08/24	0	0.00	1	17.50	17.50	-1	3,472	-0.03%
2023/08/22	0	0.00	1	16.95	16.70	-1	3,433	-0.03%
2023/08/17	1	17.45	0	0.00	17.25	1	3,412	0.03%
2023/08/15	0	0.00	17	17.29	17.30	-17	3,394	-0.50%
2023/08/11	0	0.00	12	17.38	17.35	-12	3,371	-0.36%
2023/08/10	10	17.60	0	0.00	17.55	10	3,364	0.30%
2023/08/04	2	18.20	0	0.00	18.10	2	3,244	0.06%
2023/08/02	10	18.25	1	18.20	18.10	9	3,209	0.28%
2023/08/01	0	0.00	1	18.65	18.50	-1	3,159	-0.03%
2023/07/31	5	18.90	1	20.30	18.70	4	3,108	0.13%
2023/07/28	14	20.21	5	20.25	20.05	9	2,944	0.31%
2023/07/27	1	18.95	23	18.82	19.35	-22	2,504	-0.88%
2023/07/21	0	0.00	1	17.90	17.90	-1	2,206	-0.05%
2023/07/18	1	17.95	27	18.22	17.85	-26	2,129	-1.22%
2023/07/17	2	17.98	7	18.01	17.95	-5	2,030	-0.25%
2023/07/14	4	17.98	0	0.00	17.85	4	1,998	0.20%
2023/07/13	0	0.00	11	17.92	17.85	-11	1,994	-0.55%
2023/07/12	2	17.80	0	0.00	17.90	2	1,892	0.11%
2023/07/11	3	17.93	17	17.82	17.80	-14	1,846	-0.76%
2023/07/10	0	0.00	3	17.62	17.50	-3	1,821	-0.16%
2023/07/07	2	18.10	1	17.85	17.85	1	1,813	0.06%
2023/07/06	9	18.17	6	18.07	18.40	3	1,658	0.18%
2023/07/05	41	18.31	3	17.93	18.00	38	1,477	2.57%
2023/07/04	3	16.63	5	16.34	17.15	-2	1,025	-0.19%
2023/06/29	0	0.00	5	15.39	15.40	-5	893	-0.56%
2023/06/27	2	15.35	0	0.00	15.25	2	879	0.23%
2023/06/21	3	15.50	23	15.56	15.55	-20	864	-2.31%
2023/06/19	0	0.00	57	15.60	15.55	-57	862	-6.61%
2023/06/16	0	0.00	3	15.60	15.60	-3	842	-0.36%
2023/06/15	0	0.00	10	15.45	15.40	-10	814	-1.23%
2023/06/14	3	15.10	0	0.00	15.15	3	781	0.38%
2023/06/08	0	0.00	4	14.90	14.85	-4	778	-0.51%
2023/06/06	0	0.00	3	15.00	14.90	-3	805	-0.37%
2023/06/05	18	14.95	0	0.00	14.95	18	830	2.17%
2023/06/02	2	14.60	6	14.71	14.65	-4	823	-0.49%
2023/05/26	2	14.15	0	0.00	14.30	2	855	0.23%
2023/05/18	0	0.00	10	13.96	14.00	-10	1,094	-0.91%
2023/05/08	10	14.20	0	0.00	14.20	10	1,234	0.81%
2023/05/02	0	0.00	0	14.25	14.30	0	1,495	0.00%
2023/04/26	1	14.00	0	0.00	14.15	1	1,492	0.07%
2023/04/21	0	0.00	9	14.89	14.85	-9	1,471	-0.61%
2023/04/19	1	15.50	0	0.00	15.50	1	1,454	0.07%
2023/04/18	7	15.77	0	0.00	15.70	7	1,443	0.48%
2023/04/17	10	15.62	1	15.60	15.60	9	1,412	0.64%
2023/04/12	3	15.47	0	0.00	15.70	3	1,355	0.22%
2023/03/30	0	0.00	5	15.20	15.15	-5	1,285	-0.39%
2023/03/29	0	15.20	0	0.00	14.90	0	1,277	0.00%
2023/03/28	1	15.00	0	0.00	15.05	1	1,280	0.08%
2023/03/27	0	15.40	0	0.00	15.25	0	1,275	0.00%
2023/03/24	0	15.15	0.5	15.20	15.20	-0.5	1,275	-0.04%
2023/03/23	1	15.05	0	0.00	15.20	1	1,269	0.08%
2023/03/22	0	15.10	0	15.00	15.00	0	1,260	0.00%
2023/03/21	0	14.95	0	0.00	14.95	0	1,259	0.00%
2023/03/20	0	0.00	1	14.85	14.90	-1	1,258	-0.08%
2023/03/16	1	14.65	0	0.00	14.35	1	1,258	0.08%
2023/03/15	0	0.00	1	14.85	14.80	-1	1,252	-0.08%
2023/03/14	1	14.80	0	0.00	14.85	1	1,260	0.08%
2023/03/13	0	0.00	1	14.90	15.00	-1	1,271	-0.08%
2023/03/10	1	15.40	2	15.33	15.10	-1	1,280	-0.08%
2023/03/09	12	15.68	1	15.75	15.55	11	1,276	0.86%
2023/03/08	9	15.68	4	15.55	15.70	5	1,267	0.39%
2023/03/07	0	0.00	2	15.55	15.55	-2	1,243	-0.16%
2023/03/03	52	15.31	0	0.00	15.35	52	1,223	4.25%
2023/03/02	2	15.20	0	0.00	15.20	2	1,209	0.17%
2023/03/01	0	15.30	0	0.00	15.15	0	1,207	0.00%
2023/02/24	1	15.20	1	15.10	15.15	0	1,204	0.00%
2023/02/23	12	15.60	2	15.55	15.40	10	1,192	0.84%
2023/02/22	1	15.40	1	15.25	15.50	0	1,171	0.00%
2023/02/21	15	15.50	0	0.00	15.45	15	1,166	1.29%
2023/02/20	5	15.55	0	0.00	15.70	5	1,163	0.43%
2023/02/17	0	0.00	1	15.10	15.45	-1	1,138	-0.09%
2023/02/16	6	15.22	0	0.00	15.25	6	1,104	0.54%
2023/02/15	1	14.55	4	14.65	14.55	-3	1,033	-0.29%
2023/02/14	0	0.00	12	14.62	14.55	-12	1,034	-1.16%
2023/02/09	1	15.05	0	0.00	14.90	1	1,101	0.09%
2023/02/08	0	0.00	3	14.85	15.05	-3	1,068	-0.28%
2023/02/06	0	0.00	14	15.05	14.80	-14	1,095	-1.28%
2023/02/03	10	15.01	226	15.14	15.05	-216	1,081	-19.97%	大賣/鉅額交易
2023/02/02	17	15.14	12	15.07	15.10	5	1,040	0.48%
2023/02/01	1	14.10	5	14.30	14.70	-4	900	-0.44%
2023/01/17	3	13.10	0	0.00	13.05	3	835	0.36%
2023/01/16	0	0.00	2	13.05	13.05	-2	837	-0.24%
2023/01/13	1	13.30	2	13.30	13.15	-1	837	-0.12%
2023/01/12	1	13.45	0	0.00	13.35	1	838	0.12%
2023/01/11	1	13.50	0	0.00	13.45	1	837	0.12%
2023/01/10	1	13.40	0	0.00	13.30	1	836	0.12%
2022/12/30	0	0.00	1	13.10	12.95	-1	889	-0.11%
2022/12/29	3	13.00	0	0.00	12.95	3	892	0.34%
2022/12/27	0	0.00	5	13.45	13.40	-5	902	-0.55%
2022/12/26	0	0.00	10	13.35	13.35	-10	909	-1.10%
2022/12/13	0	0.00	12	14.00	13.75	-12	1,023	-1.17%
2022/12/12	5	14.03	0	0.00	13.90	5	1,022	0.49%
2022/12/09	8	14.21	0	0.00	14.20	8	1,032	0.78%
2022/12/08	0	0.00	16	14.27	14.30	-16	1,040	-1.54%
2022/12/07	5	14.04	5	14.10	14.05	0	1,045	0.00%
2022/12/06	4	14.35	0	14.40	14.35	4	1,049	0.38%
2022/12/05	5	15.05	0	0.00	14.75	5	1,047	0.48%
2022/12/02	1	14.85	0	0.00	14.90	1	1,039	0.10%
2022/11/30	0	0.00	10	14.10	14.25	-10	1,031	-0.97%
2022/11/28	5	13.72	0	0.00	13.85	5	1,038	0.48%
2022/11/25	2	13.90	0	0.00	13.95	2	1,045	0.19%
2022/11/21	2	14.00	0	0.00	14.00	2	1,053	0.19%
2022/11/17	5	14.24	3	14.45	14.45	2	1,050	0.19%
2022/11/15	11	14.14	0	0.00	14.15	11	1,028	1.07%
2022/11/14	1	13.95	0	0.00	13.95	1	1,020	0.10%
2022/11/10	1	13.70	0	0.00	13.85	1	1,005	0.10%
2022/11/09	15	14.00	13	14.01	13.95	2	1,002	0.20%
2022/11/08	1	13.60	6	13.70	13.50	-5	923	-0.54%
2022/11/07	92	13.59	1	13.60	13.55	91	934	9.74%
2022/11/04	165	13.40	10	13.35	13.50	155	943	16.42%	大買/鉅額交易
2022/11/02	6	13.35	1	13.15	13.15	5	963	0.52%
2022/11/01	3	13.05	0	0.00	13.10	3	938	0.32%
2022/10/13	0	0.00	15	11.89	11.85	-15	1,179	-1.27%
2022/10/06	0	0.00	1	13.55	13.50	-1	1,181	-0.08%
2022/10/04	1	13.10	0	0.00	13.30	1	1,203	0.08%
2022/09/28	0	0.00	5	12.35	12.35	-5	1,254	-0.40%
2022/08/31	0	0.00	1	15.90	16.00	-1	1,498	-0.07%
2022/08/26	1	16.20	0	0.00	16.15	1	1,501	0.07%
2022/08/25	0	0.00	1	16.00	16.00	-1	1,497	-0.07%
2022/08/17	1	16.15	0	0.00	16.10	1	1,562	0.06%
2022/08/11	0	0.00	1	15.45	15.40	-1	1,547	-0.06%
2022/08/10	1	15.05	0	0.00	15.10	1	1,543	0.06%
2022/08/09	0	0.00	1	15.25	15.25	-1	1,542	-0.06%
2022/08/08	0	15.50	0	0.00	15.50	0	1,536	0.00%
2022/08/04	1	15.50	5	15.54	15.60	-4	1,524	-0.26%
2022/08/03	7	16.64	0	0.00	16.60	7	1,474	0.47%
2022/08/02	0	0.00	1	16.65	16.65	-1	1,449	-0.07%
2022/07/28	0	0.00	1	16.60	16.75	-1	1,429	-0.07%
2022/07/27	1	16.80	0	0.00	16.75	1	1,419	0.07%
2022/07/25	2	16.90	0	0.00	16.90	2	1,413	0.14%
2022/07/22	3	17.07	0	0.00	16.95	3	1,417	0.21%
2022/07/21	1	16.85	0	0.00	17.00	1	1,441	0.07%
2022/07/20	0	0.00	1	16.90	16.75	-1	1,441	-0.07%
2022/07/18	0	16.35	1	16.30	16.35	-1	1,467	-0.07%
2022/07/14	0	0.00	20	15.83	15.85	-20	1,470	-1.36%
2022/07/12	1	15.10	0	0.00	15.05	1	1,479	0.07%
2022/07/11	0	0.00	4	15.81	15.80	-4	1,483	-0.27%
2022/07/08	4	16.14	0	0.00	16.25	4	1,481	0.27%
2022/07/07	4	15.59	4	15.65	15.85	0	1,472	0.00%
2022/07/06	0	0.00	1	15.30	15.20	-1	1,461	-0.07%
2022/07/05	0	16.00	2	15.60	16.00	-2	1,480	-0.13%
2022/07/04	0	0.00	2	15.75	15.80	-2	1,482	-0.13%
2022/07/01	10	15.85	2	15.78	15.40	8	1,481	0.54%
2022/06/29	1	17.10	0	0.00	17.30	1	1,439	0.07%
2022/06/28	0	0.00	6	17.28	17.35	-6	1,475	-0.41%
2022/06/23	6	17.05	0	0.00	17.00	6	1,529	0.39%
2022/06/20	1	17.05	4	17.10	17.00	-3	1,775	-0.17%
2022/06/17	0	18.50	0	0.00	18.10	0	1,791	0.00%
2022/06/16	1	19.00	0	0.00	18.70	1	1,818	0.05%
2022/06/08	25	21.34	0	0.00	21.15	25	1,952	1.28%
2022/05/31	16	21.60	26	21.65	21.50	-10	2,156	-0.46%
2022/05/30	1	21.30	1	21.30	21.60	0	2,125	0.00%
2022/05/26	2	20.70	2	20.98	20.65	0	2,137	0.00%
2022/05/24	0	0.00	1	20.60	20.50	-1	2,219	-0.05%
2022/05/23	3	21.20	3	21.12	21.05	0	2,231	0.00%
2022/05/20	1	21.10	1	21.10	21.10	0	2,259	0.00%
2022/05/18	0	0.00	0	21.10	21.10	0	2,291	0.00%
2022/05/16	0	20.35	0	0.00	20.35	0	2,338	0.00%
2022/05/13	5	20.35	0	0.00	20.35	5	2,348	0.21%
2022/05/11	0	0.00	24	20.30	20.20	-24	2,355	-1.02%
2022/05/10	0	0.00	5	20.50	20.75	-5	2,427	-0.21%
2022/05/09	0	0.00	1	21.10	20.80	-1	2,479	-0.04%
2022/05/05	0	0.00	1	21.80	21.65	-1	2,516	-0.04%
2022/05/03	5	21.05	0	0.00	21.15	5	2,601	0.19%
2022/04/27	0	0.00	46	20.59	21.10	-46	2,749	-1.67%
2022/04/26	1	21.85	0	0.00	21.60	1	2,730	0.04%
2022/04/20	0	0.00	1	23.30	23.15	-1	2,845	-0.04%
2022/04/19	0	0.00	0.1	23.20	23.10	-0.1	2,891	0.00%
2022/04/18	0	0.00	10	22.60	22.60	-10	2,967	-0.34%
2022/04/15	5	22.90	0	0.00	22.80	5	2,993	0.17%
2022/04/14	0	0.00	1	23.55	23.45	-1	3,097	-0.03%
2022/04/13	0	0.00	0	23.50	23.55	0	3,165	0.00%
2022/04/12	0	0.00	17	23.05	23.05	-17	3,248	-0.52%
2022/04/11	14	23.05	0	23.65	23.05	14	3,344	0.42%
2022/04/08	1	23.75	2	23.73	23.75	-1	3,592	-0.03%
2022/04/07	1	23.60	0	0.00	23.60	1	3,776	0.03%
2022/04/06	1	24.05	2	24.10	24.05	-1	3,948	-0.03%
2022/03/31	2	24.45	0.3	24.60	24.45	1.7	4,293	0.04%
2022/03/30	3	24.95	6	25.00	24.85	-3	4,757	-0.06%
2022/03/25	8	25.92	17	25.57	25.15	-9	4,902	-0.18%
2022/03/24	16	24.97	20	25.13	25.30	-4	4,738	-0.08%
2022/03/23	1	24.95	5	24.90	24.95	-4	4,782	-0.08%
2022/03/22	11	24.80	1	24.70	24.80	10	4,871	0.21%
2022/03/21	2	24.58	1	24.65	24.60	1	4,929	0.02%
2022/03/18	14	24.08	4	24.20	24.45	10	4,986	0.20%
2022/03/17	0	0.00	6	23.17	23.25	-6	4,941	-0.12%
2022/03/15	1	22.35	1	22.45	22.35	0	5,142	0.00%
2022/03/11	0.1	22.65	0	0.00	22.90	0.1	5,541	0.00%
2022/03/10	1	22.95	0	0.00	22.90	1	5,638	0.02%
2022/03/09	1	22.05	10	21.90	22.20	-9	5,696	-0.16%
2022/03/08	3.2	21.50	10	21.55	21.50	-6.9	5,957	-0.11%
2022/03/07	10	22.90	0	0.00	22.50	10	7,005	0.14%
2022/03/04	3	23.83	1	23.95	23.70	2	7,698	0.03%
2022/03/03	4	24.20	0	0.00	24.10	4	7,897	0.05%
2022/03/02	1	23.75	0	0.00	24.00	1	8,241	0.01%
2022/03/01	2.1	23.90	0	0.00	23.85	2.1	8,361	0.03%
2022/02/25	0.6	23.63	0	0.00	23.50	0.6	8,418	0.01%
2022/02/24	2.5	23.35	21	23.49	23.35	-18.5	8,572	-0.22%
2022/02/22	1	24.25	0	0.00	24.35	1	9,124	0.01%
2022/02/21	0	0.00	5	25.00	25.00	-5	9,283	-0.05%
2022/02/18	0	0.00	15	25.10	25.10	-15	9,691	-0.15%
2022/02/17	0	0.00	0.5	25.20	25.00	-0.5	9,801	0.00%
2022/02/16	1	25.30	10	25.20	25.20	-9	10,010	-0.09%
2022/02/14	0.5	24.47	0	0.00	24.35	0.5	10,236	0.00%
2022/02/11	1	25.15	1	25.35	25.25	0	10,412	0.00%
2022/02/10	1	25.30	4	25.50	25.20	-3	10,542	-0.03%
2022/02/09	6	24.89	2	24.98	25.30	4	10,585	0.04%
2022/02/08	0.5	24.15	0	0.00	24.45	0.5	10,600	0.00%
2022/02/07	3	23.95	1	23.70	24.00	2	10,705	0.02%
2022/01/26	1	23.65	14	23.61	23.30	-13	11,050	-0.12%
2022/01/25	23.8	23.56	0	0.00	23.40	23.8	11,241	0.21%
2022/01/24	0	0.00	29	23.99	24.20	-29	11,341	-0.26%
2022/01/21	8.1	24.90	1	24.85	24.65	7.1	11,433	0.06%
2022/01/20	15	25.54	3	25.40	25.50	12	11,496	0.10%
2022/01/18	2	25.65	7	25.20	25.10	-5	11,543	-0.04%
2022/01/17	0	0.00	14	25.24	25.50	-14	11,564	-0.12%
2022/01/14	2.3	24.78	1	24.60	24.80	1.3	11,597	0.01%
2022/01/13	0.3	25.25	1	25.20	25.15	-0.7	11,617	-0.01%
2022/01/12	3.1	25.45	10	25.39	25.20	-6.9	11,640	-0.06%
2022/01/11	12.5	25.47	0	0.00	25.25	12.5	11,662	0.11%
2022/01/10	1	26.25	3	26.12	25.90	-2	11,660	-0.02%
2022/01/07	18.6	26.41	24	26.22	26.05	-5.4	11,753	-0.05%
2022/01/06	8.3	26.81	2	27.00	27.00	6.3	11,772	0.05%
2022/01/05	3	27.22	12	27.21	27.10	-9	11,815	-0.08%
2022/01/04	90	27.59	7	27.46	27.55	83	11,843	0.70%
2022/01/03	104	27.77	132	27.95	27.85	-28	11,828	-0.24%	大買/大賣/
2021/12/30	14	27.63	8	27.39	27.70	6	11,651	0.05%
2021/12/29	17	27.05	6	27.29	27.30	11	11,570	0.10%
2021/12/28	69	27.18	3	27.15	26.85	66	11,556	0.57%
2021/12/27	60	27.31	107	27.41	27.00	-47	11,660	-0.40%	大賣/
2021/12/24	17	27.30	42	27.31	27.35	-25	11,567	-0.22%
2021/12/23	4	26.38	7	26.29	26.35	-3	11,213	-0.03%
2021/12/22	4	25.91	0.3	26.25	25.90	3.8	11,372	0.03%
2021/12/21	1	26.00	4	25.90	25.80	-3	11,439	-0.03%
2021/12/20	4.5	25.93	2	25.80	25.75	2.5	11,510	0.02%
2021/12/17	5.2	26.16	14	26.31	26.05	-8.8	11,611	-0.08%
2021/12/16	11	26.76	1	26.85	26.80	10	11,789	0.08%
2021/12/15	1	26.15	6	26.15	26.20	-5	11,905	-0.04%
2021/12/14	22	25.72	6	25.78	25.75	16	12,137	0.13%
2021/12/13	39	26.52	2	26.55	26.40	37	12,420	0.30%
2021/12/10	7.1	26.75	4	26.56	26.50	3.1	12,605	0.02%
2021/12/09	16	27.08	10	27.15	26.70	6	12,786	0.05%
2021/12/08	24	27.34	29	27.44	27.15	-5	12,948	-0.04%
2021/12/07	14	26.98	7	26.90	27.35	7	13,140	0.05%
2021/12/06	1	26.75	11	26.60	26.60	-10	13,635	-0.07%
2021/12/03	9	27.10	9	27.25	27.00	0	13,941	0.00%
2021/12/02	14	27.37	6	27.07	26.95	8	14,271	0.06%
2021/12/01	94	28.34	91.2	28.45	27.80	2.8	14,650	0.02%
2021/11/30	31	27.75	49.1	27.80	28.10	-18.1	14,388	-0.13%
2021/11/29	1	25.15	1	25.75	25.55	0	14,168	0.00%
2021/11/26	44	26.80	14	26.91	26.60	30	14,466	0.21%
2021/11/25	16	26.63	7	26.69	26.45	9	14,563	0.06%
2021/11/24	45	26.14	1	25.95	26.20	44	14,807	0.30%
2021/11/23	8	26.46	8	26.34	26.15	0	15,772	0.00%
2021/11/22	29	27.31	70	27.40	27.30	-41	16,008	-0.26%
2021/11/19	51.1	26.47	16	26.73	26.85	35.1	16,031	0.22%
2021/11/18	5	26.41	4	26.59	26.10	1	16,273	0.01%
2021/11/17	10.3	26.58	47	26.91	26.90	-36.8	16,561	-0.22%
2021/11/16	1	25.60	7	25.74	25.90	-6	16,392	-0.04%
2021/11/15	10	25.84	7	25.62	25.60	3	16,550	0.02%
2021/11/12	18	25.10	3	25.08	24.55	15	16,751	0.09%
2021/11/11	12	25.55	30	25.30	25.20	-18	17,178	-0.10%
2021/11/10	16	25.41	0	0.00	25.55	16	17,624	0.09%
2021/11/09	9	26.08	11	26.30	26.00	-2	18,390	-0.01%
2021/11/08	7	25.94	4	26.21	25.80	3	18,846	0.02%
2021/11/05	0	0.00	2	25.45	25.85	-2	19,553	-0.01%
2021/11/04	11	25.94	5	26.12	25.70	6	20,495	0.03%
2021/11/03	31	26.37	23	25.94	25.80	8	22,304	0.04%
2021/11/02	5	25.73	15	26.16	26.60	-10	24,642	-0.04%
2021/11/01	1	26.10	7	26.01	25.95	-6	25,540	-0.02%
2021/10/29	13	25.39	1	25.30	25.20	12	25,707	0.05%
2021/10/28	8	26.01	13	25.98	26.05	-5	25,842	-0.02%
2021/10/26	2	25.50	2	26.10	25.10	0	26,488	0.00%
2021/10/25	2	25.45	1	25.85	25.70	1	26,635	0.00%
2021/10/21	0	0.00	27	25.31	25.05	-27	27,283	-0.10%
2021/10/20	4	25.20	0	0.00	25.15	4	27,492	0.01%
2021/10/19	0	0.00	2	25.10	25.30	-2	27,842	-0.01%
2021/10/18	1	24.55	1	24.90	24.55	0	28,634	0.00%
2021/10/15	24	24.47	20	24.65	24.80	4	29,069	0.01%
2021/10/14	44	23.75	8	23.96	23.65	36	29,343	0.12%
2021/10/13	12	24.75	14	24.00	23.70	-2	29,746	-0.01%
2021/10/12	9	24.73	26	24.75	24.35	-17	29,981	-0.06%
2021/10/08	4	25.79	10	26.30	25.55	-6	30,475	-0.02%
2021/10/07	6	25.78	2	26.15	26.10	4	31,126	0.01%
2021/10/06	5	25.80	0	0.00	24.90	5	32,701	0.02%
2021/10/05	8	25.61	12.1	24.88	25.65	-4.1	33,514	-0.01%
2021/10/04	5	25.25	10	24.83	24.50	-5	35,120	-0.01%
2021/10/01	8	25.83	41	25.98	25.85	-33	35,406	-0.09%
2021/09/30	10	26.76	17	26.82	27.00	-7	35,605	-0.02%
2021/09/29	8	26.60	8	26.49	26.30	0	35,968	0.00%
2021/09/28	24.2	27.94	0	0.00	28.05	24.2	36,179	0.07%
2021/09/27	8	28.46	7	28.22	28.20	1	36,410	0.00%
2021/09/24	1	28.60	39	28.95	28.55	-38	36,463	-0.10%
2021/09/23	13	28.37	13.3	29.14	28.20	-0.3	36,408	0.00%
2021/09/22	45	28.50	42	28.73	28.30	3	36,306	0.01%
2021/09/17	41	28.69	10	28.75	28.75	31	36,253	0.09%
2021/09/16	47	29.07	94	29.31	29.55	-47	36,183	-0.13%
2021/09/15	20	28.47	11	28.42	28.30	9	35,892	0.03%
2021/09/14	72	29.10	76	29.29	29.05	-4	35,759	-0.01%
2021/09/13	33	29.27	9.1	29.52	28.90	23.9	35,654	0.07%
2021/09/10	142.1	29.78	107	29.84	29.85	35.1	35,997	0.10%	大買/大賣/
2021/09/09	159	29.79	131	29.22	30.10	28	36,385	0.08%	大買/大賣/
2021/09/08	15	28.53	30	28.76	28.30	-15	36,618	-0.04%
2021/09/07	49	29.18	6	28.64	28.50	43	36,439	0.12%
2021/09/06	88	29.92	107	30.55	29.90	-19	36,113	-0.05%	大賣/
2021/09/03	20	30.31	101	30.30	30.65	-81	35,579	-0.23%	大賣/
2021/09/02	44	29.38	10	29.66	28.95	34	35,229	0.10%
2021/09/01	47	30.14	51	30.17	30.50	-4	34,963	-0.01%
2021/08/31	13	29.67	48.1	29.72	30.45	-35.1	34,532	-0.10%
2021/08/30	129	29.25	5	29.18	29.15	124	34,421	0.36%	大買/鉅額交易
2021/08/27	135	29.53	163	29.66	28.65	-28	34,102	-0.08%	大買/大賣/
2021/08/26	23	29.26	66	28.82	29.30	-43	33,124	-0.13%
2021/08/25	6	28.65	155	28.51	28.55	-149	32,777	-0.45%	大賣/鉅額交易
2021/08/24	17	28.43	22	28.11	27.95	-5	32,487	-0.02%
2021/08/23	24	27.65	101	28.21	28.60	-77	32,099	-0.24%	大賣/
2021/08/20	5	25.92	2	26.45	26.50	3	31,797	0.01%
2021/08/19	62	26.31	57	26.38	25.50	5	31,611	0.02%
2021/08/18	25	25.47	13	25.11	26.90	12	31,672	0.04%
2021/08/17	28	26.01	25	26.55	25.05	3	31,361	0.01%
2021/08/16	55	26.19	45	25.84	25.85	10	30,920	0.03%
2021/08/13	28.1	27.64	25	27.46	26.85	3.1	30,425	0.01%
2021/08/12	32	27.85	66	28.04	28.05	-34	29,558	-0.12%
2021/08/11	97	28.08	57	28.19	27.40	40	29,119	0.14%
2021/08/10	74	29.48	82	29.39	29.30	-8	28,381	-0.03%
2021/08/09	175	30.64	145	30.58	29.85	30	27,503	0.11%	大買/大賣/
2021/08/06	230	30.53	216	30.64	29.35	14	25,670	0.05%	大買/大賣/
2021/08/05	58	29.39	148	30.09	31.15	-90	23,188	-0.39%	大賣/
2021/08/04	85	28.10	87.1	28.07	28.35	-2.1	22,281	-0.01%
2021/08/03	34	27.87	6	27.73	28.00	28	22,117	0.13%
2021/08/02	9.1	27.41	9	27.42	27.20	0.1	22,141	0.00%
2021/07/30	32	27.11	44	27.26	26.65	-12	21,909	-0.05%
2021/07/29	2	26.15	1	26.15	26.20	1	21,642	0.00%
2021/07/28	92	25.23	45	26.25	26.20	47	21,511	0.22%
2021/07/27	73	27.72	70	28.19	27.05	3	21,360	0.01%
2021/07/26	41	28.33	12	28.26	28.15	29	21,094	0.14%
2021/07/23	29	27.63	65	27.68	28.10	-36	21,018	-0.17%
2021/07/22	66	28.34	35	28.36	27.80	31	20,792	0.15%
2021/07/21	106	27.19	10.2	27.47	27.55	95.8	20,057	0.48%	大買/
2021/07/20	28.1	26.82	120	26.94	26.65	-91.9	19,848	-0.46%	大賣/
2021/07/19	45	26.73	54	26.64	27.00	-9	19,639	-0.05%
2021/07/16	28.1	26.19	17	26.38	26.45	11.1	19,323	0.06%
2021/07/15	33	25.34	34	25.39	26.20	-1	19,163	-0.01%
2021/07/14	68	26.11	61	26.23	25.30	7	18,720	0.04%
2021/07/13	168	27.29	131	27.96	27.35	37	18,262	0.20%	大買/大賣/
2021/07/12	27	25.66	84.1	25.67	26.40	-57.1	16,717	-0.34%
2021/07/09	156	23.92	110	23.81	24.00	46	15,872	0.29%	大買/大賣/
2021/07/08	20	22.65	62	23.17	23.20	-42	14,274	-0.29%
2021/07/07	17	20.80	29	20.84	21.10	-12	13,999	-0.09%
2021/07/06	33	20.72	73	20.79	20.40	-40	13,812	-0.29%
2021/07/05	13	20.60	31	20.60	20.65	-18	13,568	-0.13%
2021/07/02	65	19.94	6	19.54	19.85	59	13,896	0.42%
2021/07/01	6	19.35	0	0.00	19.40	6	14,443	0.04%
2021/06/30	1	19.40	30	19.40	19.50	-29	14,510	-0.20%
2021/06/29	4	19.20	2	19.23	19.20	2	14,458	0.01%
2021/06/28	3	19.48	7	19.53	19.65	-4	14,351	-0.03%
2021/06/25	127	19.48	7	19.39	19.05	120	14,312	0.84%	大買/鉅額交易
2021/06/24	57	18.90	54	19.04	19.30	3	14,589	0.02%
2021/06/23	8	18.69	5	18.85	18.95	3	14,571	0.02%
2021/06/22	32	18.79	130	18.99	18.45	-98	14,656	-0.67%	大賣/
2021/06/21	67	19.03	32	18.95	18.50	35	14,558	0.24%
2021/06/18	72	20.01	40	20.31	19.45	32	14,066	0.23%
2021/06/17	77	19.76	23	20.25	20.80	54	13,399	0.40%
2021/06/16	52	19.15	19	19.05	19.00	33	12,572	0.26%
2021/06/15	2	19.05	16	18.99	18.90	-14	12,434	-0.11%
2021/06/11	11	18.85	9	18.45	18.85	2	12,411	0.02%
2021/06/10	59	19.02	78	18.96	18.80	-19	12,326	-0.15%
2021/06/09	16	18.92	0.3	18.85	18.80	15.7	11,896	0.13%
2021/06/07	130	18.07	45	17.62	17.70	85	11,709	0.73%	大買/
2021/06/03	50	18.06	1	17.95	18.00	49	11,377	0.43%
2021/06/02	0	0.00	57	17.69	17.80	-57	11,354	-0.50%
2021/06/01	21	18.01	7	17.86	17.85	14	11,327	0.12%
2021/05/31	4	17.63	0	0.00	17.40	4	11,239	0.04%
2021/05/28	38	17.61	56	17.43	17.50	-18	11,235	-0.16%
2021/05/27	4	17.05	25	16.78	17.05	-21	11,157	-0.19%
2021/05/26	92	17.55	140	17.48	16.85	-48	11,189	-0.43%	大賣/
2021/05/25	5	16.95	5	16.71	16.60	0	10,914	0.00%
2021/05/24	26	16.47	20	16.10	16.25	6	10,951	0.05%
2021/05/21	0	0.00	1	15.50	15.60	-1	10,934	-0.01%
2021/05/20	10	15.78	0	15.40	15.35	10	11,253	0.09%
2021/05/19	70	15.72	36	15.40	16.05	34	11,316	0.30%
2021/05/18	2	14.20	32	14.03	14.90	-30	11,332	-0.26%
2021/05/17	3	13.72	22	13.88	13.55	-19	11,593	-0.16%
2021/05/14	13	15.42	18	15.70	15.05	-5	11,474	-0.04%
2021/05/13	42	15.46	32	15.48	15.30	10	11,425	0.09%
2021/05/12	15	16.43	4	17.10	16.35	11	11,225	0.10%
2021/05/11	15	18.82	7	18.41	18.15	8	11,028	0.07%
2021/05/10	20	18.95	8	19.18	19.20	12	10,942	0.11%
2021/05/07	3	18.50	15	18.50	18.50	-12	10,759	-0.11%
2021/05/06	5	16.90	1.3	17.50	16.85	3.7	10,719	0.03%
2021/05/05	5	17.30	23	17.59	17.20	-18	10,680	-0.17%
2021/05/04	23	17.39	24	17.48	17.70	-1	10,660	-0.01%
2021/05/03	10.1	18.78	9	18.55	18.35	1.1	10,488	0.01%
2021/04/29	27	18.97	5	18.90	18.85	22	10,435	0.21%
2021/04/28	21	19.38	22	19.02	19.60	-1	10,339	-0.01%
2021/04/27	19	19.31	17	18.96	19.05	2	10,446	0.02%
2021/04/26	31.2	19.72	31	19.44	19.50	0.2	10,486	0.00%
2021/04/23	5	18.85	35	18.36	18.95	-30	10,331	-0.29%
2021/04/22	12	18.34	4	18.90	18.10	8	10,438	0.08%
2021/04/21	9	19.21	20	19.23	19.00	-11	11,121	-0.10%
2021/04/20	0.1	19.00	6	19.04	19.05	-5.9	11,229	-0.05%
2021/04/19	15	19.17	36	19.00	18.85	-21	11,325	-0.19%
2021/04/16	0	0.00	26	18.35	18.65	-26	11,180	-0.23%
2021/04/15	1	18.05	3	17.97	18.05	-2	11,092	-0.02%
2021/04/14	12	17.91	2	17.68	17.60	10	11,089	0.09%
2021/04/13	11	18.15	1	18.60	18.15	10	11,094	0.09%
2021/04/12	14	18.67	9	18.46	18.45	5	11,003	0.05%
2021/04/09	13	18.18	1	18.10	18.20	12	10,957	0.11%
2021/04/08	88	18.87	14	18.53	18.90	74	10,753	0.69%
2021/04/07	57	17.97	170	17.70	18.45	-113	9,992	-1.13%	大賣/鉅額交易
2021/04/06	74	16.50	38	16.53	16.80	36	9,169	0.39%
2021/04/01	0	0.00	32	16.05	16.10	-32	9,004	-0.36%
2021/03/31	5	16.05	7	16.11	16.05	-2	9,079	-0.02%
2021/03/30	32	16.15	30	16.23	16.15	2	9,048	0.02%
2021/03/29	79	16.79	247	17.13	16.50	-168	8,930	-1.88%	大賣/鉅額交易
2021/03/26	123	16.37	144	16.28	16.45	-21	8,460	-0.25%	大買/大賣/
2021/03/25	97	16.59	6	16.58	16.15	91	8,444	1.08%
2021/03/24	3	16.35	6	16.28	16.10	-3	8,306	-0.04%
2021/03/23	2	16.25	0	0.00	15.85	2	8,273	0.02%
2021/03/22	28	16.48	5	16.40	16.40	23	8,191	0.28%
2021/03/19	17	15.91	10	16.20	16.25	7	8,094	0.09%
2021/03/18	2	16.30	10	16.15	16.25	-8	8,125	-0.10%
2021/03/17	0	0.00	10	16.05	16.00	-10	8,179	-0.12%
2021/03/15	5	15.90	3	15.90	15.85	2	8,432	0.02%
2021/03/12	3	15.70	1	15.55	15.70	2	8,564	0.02%
2021/03/11	1	15.20	1	15.30	15.45	0	8,905	0.00%
2021/03/09	0	0.00	2	14.80	14.85	-2	9,208	-0.02%
2021/03/08	10	15.10	0	0.00	15.15	10	9,490	0.11%
2021/03/05	11	15.28	0	0.00	15.10	11	9,625	0.11%
2021/03/04	0	0.00	4	15.58	15.40	-4	9,804	-0.04%
2021/03/03	5	15.60	11	15.72	15.70	-6	9,899	-0.06%
2021/03/02	0	0.00	5	16.15	15.75	-5	9,876	-0.05%
2021/02/26	2	15.50	63	15.53	16.05	-61	9,941	-0.61%
2021/02/25	61	15.89	2	15.83	15.80	59	10,284	0.57%
2021/02/24	15	15.83	34	16.10	15.75	-19	10,344	-0.18%
2021/02/23	4	16.08	9	16.07	16.10	-5	10,691	-0.05%
2021/02/22	17	16.10	0	0.00	16.10	17	10,581	0.16%
2021/02/19	8	15.55	12	15.53	15.60	-4	10,255	-0.04%
2021/02/18	6	15.10	4	15.25	15.30	2	10,124	0.02%
2021/02/17	1	14.90	29	15.03	15.30	-28	9,965	-0.28%
2021/02/04	11	14.20	0	0.00	13.85	11	9,606	0.11%
2021/02/03	7	14.03	0	0.00	13.90	7	9,550	0.07%
2021/02/02	0	0.00	1	13.90	13.80	-1	9,551	-0.01%
2021/02/01	0	0.00	8	13.31	13.55	-8	9,597	-0.08%
2021/01/29	5	14.20	27	14.05	13.80	-22	9,543	-0.23%
2021/01/28	21	14.43	1	14.35	14.25	20	9,444	0.21%
2021/01/27	0	0.00	3	13.90	13.90	-3	9,261	-0.03%
2021/01/25	10	14.30	0	0.00	14.25	10	9,146	0.11%
2021/01/22	18	14.48	11	14.60	14.50	7	9,103	0.08%
2021/01/21	16	14.37	10	14.45	14.35	6	9,046	0.07%
2021/01/20	16	15.40	1	14.50	14.35	15	8,951	0.17%
2021/01/19	9	14.86	4	14.94	15.10	5	8,694	0.06%
2021/01/18	30	14.33	1	14.20	14.50	29	8,591	0.34%
2021/01/15	35	15.03	20	15.46	15.00	15	8,613	0.17%
2021/01/14	151	16.43	108	16.05	16.00	43	8,441	0.51%	大買/大賣/
2021/01/13	13	15.20	25	15.13	15.55	-12	7,538	-0.16%
2021/01/12	1	14.85	3	15.13	14.50	-2	7,235	-0.03%
2021/01/11	4	14.80	14	14.72	14.80	-10	6,975	-0.14%
2021/01/08	6	14.35	0	0.00	14.25	6	6,834	0.09%
2021/01/07	10	14.43	7	14.50	14.55	3	6,790	0.04%
2021/01/06	30	14.79	27	14.57	14.10	3	6,719	0.04%
2021/01/05	9	14.63	2	14.90	14.90	7	6,538	0.11%
2021/01/04	35	14.32	15	14.58	14.55	20	6,416	0.31%
2020/12/31	6	14.05	13	14.18	14.25	-7	6,307	-0.11%
2020/12/30	0	0.00	8	14.23	14.05	-8	6,261	-0.13%
2020/12/29	1	14.00	55	14.31	14.10	-54	6,232	-0.87%
2020/12/28	16	14.26	1	14.30	14.35	15	6,224	0.24%
2020/12/25	4	14.23	8	14.21	14.20	-4	6,165	-0.06%
2020/12/24	10	13.95	10	13.90	13.95	0	6,046	0.00%
2020/12/23	12	13.70	2	13.60	13.80	10	6,018	0.17%
2020/12/22	12	13.83	10	14.00	13.50	2	6,020	0.03%
2020/12/21	10	13.85	0	13.70	13.65	10	6,003	0.17%
2020/12/18	4	14.06	0	0.00	13.80	4	5,951	0.07%
2020/12/17	0	0.00	13	14.15	14.15	-13	5,882	-0.22%
2020/12/16	0	0.00	2	14.05	14.10	-2	5,860	-0.03%
2020/12/15	12	14.35	8.1	14.09	14.00	3.9	5,830	0.07%
2020/12/14	0	14.30	0	0.00	14.35	0	5,774	0.00%
2020/12/11	0	0.00	13	14.02	13.85	-13	5,674	-0.23%
2020/12/10	17	14.56	7	14.56	14.40	10	5,542	0.18%
2020/12/09	27	14.49	36	14.84	14.95	-9	5,392	-0.17%
2020/12/08	0	0.00	16	14.41	14.40	-16	5,187	-0.31%
2020/12/07	39	14.33	58	14.47	14.55	-19	5,049	-0.38%
2020/12/04	1	13.50	13	13.55	13.70	-12	4,674	-0.26%
2020/12/03	0	0.00	2	13.25	13.10	-2	4,405	-0.05%
2020/12/02	32	13.37	12	13.44	13.35	20	4,450	0.45%
2020/12/01	20	12.74	74	12.78	13.00	-54	4,151	-1.30%
2020/11/30	32	12.76	2	12.73	12.65	30	4,000	0.75%
2020/11/27	1	12.45	27	12.40	12.55	-26	3,815	-0.68%
2020/11/26	6	12.15	14	12.14	12.15	-8	3,693	-0.22%
2020/11/25	5	12.15	16	12.43	12.15	-11	3,660	-0.30%
2020/11/24	76	12.08	70	12.17	12.10	6	3,506	0.17%
2020/11/23	42	11.96	17	11.87	11.90	25	3,088	0.81%
2020/11/20	57	12.01	88	11.95	12.05	-31	3,046	-1.02%
2020/11/19	5	11.55	12	11.48	11.55	-7	2,592	-0.27%
2020/11/18	0	0.00	6	11.55	11.35	-6	2,574	-0.23%
2020/11/16	0	0.00	6.4	11.40	11.30	-6.4	2,572	-0.25%
2020/11/13	0	0.00	1	11.25	11.25	-1	2,567	-0.04%
2020/11/11	0	0.00	5	11.30	11.25	-5	2,600	-0.19%
2020/11/09	0	0.00	7	11.24	11.20	-7	2,800	-0.25%
2020/11/06	0	0.00	2	10.75	10.70	-2	2,794	-0.07%
2020/11/05	3	10.77	1	10.75	10.75	2	2,804	0.07%
2020/11/04	1	10.75	5	10.90	10.80	-4	2,835	-0.14%
2020/11/03	0	0.00	1	10.90	10.80	-1	2,833	-0.04%
2020/11/02	2	10.50	0	0.00	10.65	2	2,857	0.07%
2020/10/29	100	10.86	0	0.00	10.85	100	2,876	3.48%
2020/10/28	18	11.15	0	0.00	11.00	18	2,869	0.63%
2020/10/27	70	11.30	0	0.00	11.30	70	2,850	2.46%
2020/10/26	2	11.65	5	11.85	11.55	-3	2,838	-0.11%
2020/10/23	0	0.00	26	11.57	11.70	-26	2,798	-0.93%
2020/10/22	15	10.93	120	11.08	10.90	-105	2,652	-3.96%	大賣/鉅額交易
2020/10/21	0	0.00	3	10.85	11.00	-3	2,532	-0.12%
2020/10/19	0	0.00	2	10.85	10.85	-2	2,580	-0.08%
2020/10/16	5	10.90	13	11.04	10.80	-8	2,608	-0.31%
2020/10/15	3	11.10	1	11.05	11.05	2	2,644	0.08%
2020/10/14	10	10.90	0	0.00	11.00	10	2,690	0.37%
2020/10/13	1	10.75	0	0.00	10.85	1	2,761	0.04%
2020/10/12	0	0.00	9	11.06	10.90	-9	2,823	-0.32%
2020/10/08	5	11.05	2	11.05	10.95	3	2,920	0.10%
2020/10/07	40	10.78	0	0.00	10.90	40	2,942	1.36%
2020/10/06	41	10.77	0	0.00	10.75	41	2,973	1.38%
2020/10/05	4	10.80	89	10.75	10.70	-85	3,062	-2.78%
2020/09/30	3	10.50	0	0.00	10.60	3	3,115	0.10%
2020/09/25	0	0.00	4	10.30	10.35	-4	4,294	-0.09%
2020/09/24	2	10.55	1	10.50	10.50	1	4,587	0.02%
2020/09/23	1	11.20	0	0.00	11.00	1	4,604	0.02%
2020/09/22	1	11.40	0	0.00	11.25	1	4,625	0.02%
2020/09/21	12	11.49	10	11.78	11.40	2	4,627	0.04%
2020/09/18	5	11.60	0	0.00	11.65	5	4,599	0.11%
2020/09/17	1	11.55	5	11.75	11.65	-4	4,592	-0.09%
2020/09/16	3	11.55	0	0.00	11.50	3	4,604	0.07%
2020/09/15	0	0.00	6	11.76	11.65	-6	4,626	-0.13%
2020/09/14	10	11.40	0	0.00	11.40	10	4,688	0.21%
2020/09/11	30	11.32	300	11.25	11.25	-270	4,703	-5.74%	大賣/鉅額交易
2020/09/10	2	11.50	62	11.72	11.55	-60	4,691	-1.28%
2020/09/09	68	11.65	0	0.00	11.70	68	4,688	1.45%
2020/09/08	13	11.84	13	11.75	11.75	0	4,696	0.00%
2020/09/07	336	12.17	32	12.09	12.10	304	4,696	6.47%	大買/鉅額交易
2020/09/04	9	11.57	0	0.00	11.75	9	4,943	0.18%
2020/09/03	0	0.00	90	11.67	11.75	-90	5,059	-1.78%
2020/09/02	0	0.00	37	11.72	11.65	-37	5,124	-0.72%
2020/09/01	37	11.80	0	0.00	11.75	37	5,162	0.72%
2020/08/31	3	11.63	3	11.77	11.60	0	5,167	0.00%
2020/08/28	1	11.60	5	11.70	11.75	-4	5,166	-0.08%
2020/08/27	0	0.00	0	11.50	11.55	0	5,225	0.00%
2020/08/26	0	0.00	44	12.06	11.75	-44	5,259	-0.84%
2020/08/25	40	11.80	9	11.79	11.75	31	5,244	0.59%
2020/08/20	1	11.45	2	11.03	10.80	-1	5,172	-0.02%
2020/08/19	29	11.59	5	11.55	11.50	24	5,126	0.47%
2020/08/18	49	11.67	3	11.77	11.75	46	5,118	0.90%
2020/08/17	37	11.68	1	11.85	11.75	36	5,096	0.71%
2020/08/14	81	11.69	46	11.74	11.70	35	5,068	0.69%
2020/08/13	74	11.96	293	11.99	11.50	-219	5,021	-4.36%	大賣/鉅額交易
2020/08/12	135	11.54	10	11.34	12.00	125	4,842	2.58%	大買/鉅額交易
2020/08/11	0	0.00	1	11.30	11.15	-1	4,780	-0.02%
2020/08/10	3	11.30	8	11.31	11.25	-5	4,782	-0.10%
2020/08/07	0	0.00	3	11.08	11.15	-3	4,774	-0.06%
2020/08/06	3	11.08	11	11.23	11.05	-8	4,774	-0.17%
2020/08/05	11	11.17	7	11.16	11.15	4	4,767	0.08%
2020/08/04	0	0.00	15	10.97	10.95	-15	4,761	-0.32%
2020/08/03	16	10.85	5	10.86	10.80	11	4,792	0.23%
2020/07/31	8	10.86	6	10.93	10.85	2	4,819	0.04%
2020/07/30	2	10.90	4	10.79	10.90	-2	4,879	-0.04%
2020/07/29	108	10.60	46	10.57	10.50	62	4,881	1.27%	大買/
2020/07/28	41	10.45	0	0.00	10.40	41	4,862	0.84%
2020/07/27	1	10.75	2	11.00	10.60	-1	4,865	-0.02%
2020/07/24	4	11.13	15	10.93	10.85	-11	4,981	-0.22%
2020/07/23	6	11.10	2	11.15	11.15	4	5,028	0.08%
2020/07/22	13	11.15	35	11.13	11.10	-22	5,033	-0.44%
2020/07/21	2	11.25	5	11.18	11.10	-3	5,005	-0.06%
2020/07/20	4	10.61	14	10.72	10.65	-10	4,984	-0.20%
2020/07/17	10	11.10	8	11.10	10.80	2	4,947	0.04%
2020/07/16	34	11.15	18	11.37	11.15	16	4,902	0.33%
2020/07/15	321	11.70	330	11.49	11.40	-9	4,831	-0.19%	大買/大賣/
2020/07/14	4	11.64	21	11.47	11.50	-17	4,764	-0.36%
2020/07/13	22	11.70	0	0.00	11.70	22	4,739	0.46%
2020/07/10	9	11.98	30	11.92	11.60	-21	4,711	-0.45%
2020/07/09	3	12.35	2	12.38	12.35	1	4,636	0.02%
2020/07/08	0	0.00	6	12.61	12.85	-6	4,513	-0.13%
2020/07/07	17	12.43	14	12.38	12.35	3	4,321	0.07%
2020/07/06	73	12.96	73	12.86	12.95	0	4,112	0.00%
2020/07/03	33	11.84	32	11.87	11.90	1	3,344	0.03%
2020/07/02	39	10.71	1	10.80	10.85	38	3,054	1.24%
2020/07/01	4	10.66	6	10.54	10.50	-2	2,989	-0.07%
2020/06/30	2	10.25	0	0.00	10.30	2	2,952	0.07%
2020/06/29	1	10.30	0	0.00	10.30	1	2,951	0.03%
2020/06/24	0	0.00	10	10.30	10.45	-10	2,957	-0.34%
2020/06/23	11	10.58	0	0.00	10.30	11	2,983	0.37%
2020/06/22	2	10.65	2	10.50	10.50	0	3,044	0.00%
2020/06/19	2	10.75	0	0.00	10.75	2	3,052	0.07%
2020/06/17	6	10.45	16	10.49	10.50	-10	2,972	-0.34%
2020/06/16	3	10.17	0	0.00	10.40	3	2,980	0.10%
2020/06/15	0	0.00	2	10.50	10.20	-2	2,988	-0.07%
2020/06/12	127	10.12	5	10.26	10.25	122	2,986	4.08%	大買/鉅額交易
2020/06/11	59	10.98	312	11.00	10.50	-253	2,959	-8.55%	大賣/鉅額交易
2020/06/10	270	10.28	3	10.25	10.65	267	2,602	10.26%	大買/鉅額交易
2020/06/09	1	9.99	0	0.00	9.90	1	2,546	0.04%
2020/06/08	0	0.00	2	10.10	9.95	-2	2,529	-0.08%
2020/06/05	2	9.89	13	9.89	9.86	-11	2,483	-0.44%
2020/06/03	10	9.94	15.7	9.86	9.84	-5.7	2,562	-0.22%
2020/06/02	11	9.82	4	9.83	9.96	7	2,515	0.28%
2020/06/01	3	9.60	115	9.66	9.53	-112	2,497	-4.49%	大賣/鉅額交易
2020/05/22	0	0.00	3	9.53	9.37	-3	2,912	-0.10%
2020/05/14	1	9.77	0	0.00	9.52	1	2,982	0.03%
2020/05/13	1	9.84	1	9.91	9.89	0	2,965	0.00%
2020/05/12	2	9.82	0	0.00	9.85	2	2,977	0.07%
2020/05/11	0	0.00	12	10.00	9.98	-12	3,037	-0.40%
2020/05/08	11	10.03	0	0.00	9.97	11	3,030	0.36%
2020/04/30	0	0.00	2	9.96	9.99	-2	2,921	-0.07%
2020/04/29	38	10.27	30	10.18	10.00	8	2,938	0.27%
2020/04/28	10	10.10	5	10.25	10.30	5	2,866	0.17%
2020/04/27	0	0.00	6	9.50	9.68	-6	2,937	-0.20%
2020/04/23	5	9.40	0	0.00	9.42	5	3,380	0.15%
2020/04/22	2	8.93	3	9.08	9.16	-1	3,786	-0.03%
2020/04/21	0	0.00	3	8.98	8.81	-3	3,831	-0.08%
2020/04/16	0	0.00	50	9.10	9.50	-50	3,932	-1.27%
2020/04/14	6	9.02	16	9.03	9.12	-10	3,972	-0.25%
2020/04/13	54	8.93	4	8.91	8.91	50	3,985	1.25%
2020/04/10	30	8.87	3	8.82	8.88	27	3,999	0.68%
2020/04/09	0	0.00	7	8.89	8.88	-7	4,034	-0.17%
2020/04/07	18	8.72	1	8.51	8.61	17	4,069	0.42%
2020/04/06	4	8.38	0	0.00	8.35	4	4,078	0.10%
2020/04/01	0	0.00	5	8.11	8.26	-5	4,148	-0.12%
2020/03/31	0	0.00	3	8.25	8.24	-3	4,273	-0.07%
2020/03/30	24	8.27	2	8.25	8.29	22	4,335	0.51%
2020/03/27	19	8.22	30	8.25	8.10	-11	4,668	-0.24%
2020/03/26	70	8.24	104	8.07	8.21	-34	4,916	-0.69%	大賣/
2020/03/24	3	7.23	0	0.00	7.23	3	4,820	0.06%
2020/03/23	6	6.95	0	0.00	6.97	6	4,809	0.12%
2020/03/19	3	7.31	32	7.21	7.03	-29	4,772	-0.61%
2020/03/18	0	0.00	2	7.86	7.81	-2	4,726	-0.04%
2020/03/17	5	8.73	1	8.53	8.06	4	4,705	0.09%
2020/03/16	4	9.54	0	0.00	8.85	4	4,671	0.09%
2020/03/13	16	9.21	33	9.16	9.54	-17	4,623	-0.37%
2020/03/12	32	9.95	0	0.00	10.05	32	4,539	0.70%
2020/03/10	30	10.58	30	10.72	11.00	0	4,421	0.00%
2020/03/09	0	0.00	2	11.00	10.60	-2	4,368	-0.05%
2020/03/06	0	0.00	84	10.84	10.80	-84	4,293	-1.96%
2020/03/05	0	0.00	74	11.08	11.05	-74	4,266	-1.73%
2020/03/04	158	10.98	0	0.00	11.15	158	4,221	3.74%	大買/鉅額交易
2020/03/03	3	11.10	2	10.95	10.75	1	4,161	0.02%
2020/02/27	154	10.82	186	11.00	10.70	-32	4,033	-0.79%	大買/大賣/
2020/02/26	30	10.62	0	0.00	10.65	30	3,782	0.79%
2020/02/25	5	10.55	10	10.35	10.35	-5	3,712	-0.13%
2020/02/24	1	10.15	0	0.00	10.20	1	3,646	0.03%
2020/02/21	0	0.00	10	10.40	10.40	-10	3,617	-0.28%
2020/02/20	0	0.00	1	10.45	10.55	-1	3,609	-0.03%
2020/02/19	5	10.65	0	0.00	10.55	5	3,600	0.14%
2020/02/18	6	10.35	0	0.00	10.40	6	3,545	0.17%
2020/02/17	5	10.25	2	10.30	10.25	3	3,519	0.09%
2020/02/14	4	10.46	0	0.00	10.45	4	3,504	0.11%
2020/02/12	11	10.60	38	10.56	10.55	-27	3,507	-0.77%
2020/02/11	5	10.15	2	10.20	10.15	3	3,418	0.09%
2020/02/07	4	10.25	0	0.00	10.20	4	3,403	0.12%
2020/02/06	30	10.40	0	0.00	10.45	30	3,388	0.89%
2020/02/04	2	10.50	0	0.00	10.40	2	3,342	0.06%
2020/02/03	13	10.15	4	10.19	10.20	9	3,319	0.27%
2020/01/31	5	10.82	19	10.95	10.90	-14	3,262	-0.43%
2020/01/30	7	10.86	18	10.99	10.90	-11	3,201	-0.34%
2020/01/20	30	11.59	4	11.50	11.50	26	3,057	0.85%
2020/01/17	12	11.60	20	11.47	11.40	-8	2,938	-0.27%
2020/01/16	105	11.45	299	11.01	11.75	-194	2,603	-7.45%	大買/大賣/鉅額交易
2020/01/15	170	10.49	2	10.60	10.70	168	2,178	7.71%	大買/鉅額交易
2020/01/14	7	10.34	32	10.30	10.30	-25	2,113	-1.18%
2020/01/13	5	10.33	157	10.39	10.40	-152	2,083	-7.30%	大賣/鉅額交易
2020/01/10	155	10.10	0	0.00	10.05	155	1,955	7.93%	大買/鉅額交易
2020/01/09	2	10.13	2	10.35	10.25	0	1,945	0.00%
2020/01/08	38	10.14	0	0.00	9.96	38	1,907	1.99%
2020/01/07	0	0.00	205	10.00	9.96	-205	1,882	-10.89%	大賣/鉅額交易
2020/01/06	205	10.25	1	10.20	10.15	204	1,842	11.07%	大買/鉅額交易
2020/01/03	1	10.25	1	10.45	10.35	0	1,818	0.00%
2020/01/02	1	10.60	1	10.65	10.55	0	1,773	0.00%
2019/12/31	1	10.40	0	0.00	10.40	1	1,713	0.06%
2019/12/30	6	10.75	52	10.55	10.45	-46	1,695	-2.71%
2019/12/27	50	10.45	3	10.58	10.65	47	1,638	2.87%
2019/12/26	1	10.95	52	10.95	10.85	-51	1,553	-3.28%
2019/12/25	11	10.69	1	10.60	10.55	10	1,408	0.71%
2019/12/24	126	10.51	77	10.46	10.70	49	1,332	3.68%	大買/
2019/12/23	74	10.35	99	10.25	10.40	-25	984	-2.54%
2019/12/20	4	9.22	2	9.41	9.48	2	687	0.29%
2019/12/19	1	9.17	0	0.00	9.13	1	663	0.15%
2019/12/18	0	0.00	1	9.25	9.21	-1	689	-0.14%
2019/12/17	6	9.18	2	9.20	9.22	4	687	0.58%
2019/12/11	0	0.00	3	9.07	9.18	-3	650	-0.46%
2019/12/10	2	9.05	0	0.00	9.02	2	637	0.31%
2019/12/02	0	0.00	2	8.73	8.74	-2	797	-0.25%
2019/11/27	0	0.00	3	8.97	8.98	-3	813	-0.37%
2019/11/19	1	8.82	0	0.00	8.81	1	818	0.12%
2019/11/18	3	8.71	0	0.00	8.80	3	819	0.37%
2019/11/15	0	0.00	4	8.65	8.66	-4	821	-0.49%
2019/11/13	0	0.00	3	8.75	8.70	-3	822	-0.36%
2019/11/08	3	9.28	0	0.00	9.27	3	786	0.38%
2019/11/06	0	0.00	2	9.20	9.22	-2	810	-0.25%
2019/11/05	2	9.26	0	0.00	9.21	2	806	0.25%
2019/11/04	0	0.00	10	9.25	9.24	-10	806	-1.24%
2019/10/31	1	9.28	0	0.00	9.21	1	814	0.12%
2019/10/29	5	9.36	0	0.00	9.33	5	813	0.61%
2019/10/28	3	9.44	0	0.00	9.39	3	822	0.36%
2019/10/25	1	9.52	0	0.00	9.51	1	839	0.12%
2019/10/24	10	9.60	15	9.62	9.66	-5	850	-0.59%
2019/10/18	0	0.00	4	9.68	9.50	-4	833	-0.48%
2019/10/17	0	0.00	3	9.57	9.52	-3	821	-0.37%
2019/10/16	0	0.00	2	9.50	9.42	-2	813	-0.25%
2019/10/15	0	0.00	2	9.32	9.40	-2	811	-0.25%
2019/10/14	0	0.00	0	9.13	9.19	0	810	0.00%
2019/10/04	1	9.16	0	0.00	9.15	1	853	0.12%
2019/10/02	1	9.22	0	0.00	9.26	1	862	0.12%
2019/09/27	2	9.33	0	0.00	9.20	2	867	0.23%
2019/09/26	1	9.35	1	9.50	9.41	0	865	0.00%
2019/09/25	2	9.35	0	0.00	9.30	2	859	0.23%
2019/09/24	5	9.46	2	9.73	9.44	3	860	0.35%
2019/09/23	0	0.00	16	9.63	9.64	-16	836	-1.91%
2019/09/20	0	0.00	2	9.45	9.47	-2	810	-0.25%
2019/09/19	0	0.00	7	9.34	9.39	-7	804	-0.87%
2019/09/17	0	0.00	1	9.29	9.22	-1	786	-0.13%
2019/09/16	1	9.13	15	9.09	9.19	-14	790	-1.77%
2019/09/12	1	9.22	0	0.00	9.23	1	791	0.13%
2019/09/11	15	9.38	5	9.35	9.24	10	793	1.26%
2019/09/10	5	9.30	0	0.00	9.29	5	790	0.63%
2019/09/09	3	9.48	0	0.00	9.44	3	782	0.38%
2019/09/06	2	9.74	8	9.78	9.68	-6	761	-0.79%
2019/09/05	5	9.55	24	9.62	9.55	-19	736	-2.58%
2019/09/04	3	9.03	11	9.13	9.34	-8	666	-1.20%
2019/09/03	1	9.00	0	0.00	8.96	1	623	0.16%
2019/09/02	0	0.00	17	8.89	8.98	-17	616	-2.76%
2019/08/30	16	8.84	2	8.89	8.82	14	606	2.31%
2019/08/27	3	8.72	0	0.00	8.70	3	584	0.51%
2019/08/22	0	0.00	1	8.95	8.85	-1	585	-0.17%
2019/08/21	0	0.00	5	8.90	8.91	-5	579	-0.86%
2019/08/19	4	8.77	0	0.00	8.80	4	571	0.70%
2019/08/16	2	8.80	0	0.00	8.82	2	566	0.35%
2019/08/13	7	8.94	0	0.00	8.87	7	592	1.18%
2019/08/12	3	8.97	1	9.07	9.05	2	587	0.34%
2019/07/30	3	9.19	0	0.00	8.98	3	550	0.54%
2019/07/29	16	9.25	11	9.23	9.19	5	541	0.92%
2019/07/26	0	0.00	9	9.02	9.11	-9	521	-1.73%
2019/07/25	0	0.00	1	8.82	8.87	-1	501	-0.20%
2019/07/24	3	8.83	0	0.00	8.81	3	499	0.60%
2019/07/23	0	0.00	4	9.01	8.88	-4	506	-0.79%
2019/07/16	0	8.80	3	8.83	8.81	-3	626	-0.48%
2019/07/15	0	8.90	4	8.90	8.91	-4	630	-0.63%
2019/07/12	0	0.00	0.8	8.75	8.62	-0.8	604	-0.12%
2019/07/11	5	8.40	1	8.41	8.41	4	603	0.66%
2019/07/10	1	8.30	0	0.00	8.36	1	605	0.17%
2019/07/08	1	8.53	0	0.00	8.49	1	592	0.17%
2019/07/03	0	0.00	1	8.44	8.45	-1	600	-0.17%
2019/07/02	0	0.00	19	8.39	8.39	-19	604	-3.14%
2019/06/24	3	8.42	0	0.00	8.41	3	639	0.47%
2019/06/21	2	8.40	0	0.00	8.47	2	642	0.31%
2019/06/18	4	8.28	0	0.00	8.28	4	662	0.60%
2019/06/17	2	8.35	0	0.00	8.33	2	692	0.29%
2019/06/13	3	8.33	0	0.00	8.33	3	699	0.43%
2019/06/12	3	8.42	0	0.00	8.42	3	712	0.42%
2019/06/06	0	0.00	7	8.38	8.38	-7	725	-0.96%
2019/06/04	3	8.33	0	0.00	8.33	3	740	0.41%
2019/05/27	9	8.47	0	0.00	8.42	9	808	1.11%
2019/05/20	3	8.38	0	0.00	8.25	3	870	0.34%
2019/05/17	0	0.00	29	8.73	8.66	-29	884	-3.28%
2019/05/16	2	8.79	0	0.00	8.79	2	976	0.20%
2019/05/13	3	8.84	10	8.97	8.85	-7	1,041	-0.67%
2019/05/10	6	9.22	0	0.00	9.10	6	1,039	0.58%
2019/05/09	5	9.30	0	0.00	9.26	5	1,035	0.48%
2019/05/08	0	0.00	4	9.55	9.55	-4	1,032	-0.39%
2019/05/07	4	9.47	1	9.45	9.45	3	1,032	0.29%
2019/04/30	4	9.58	0	0.00	9.59	4	1,032	0.39%
2019/04/29	6	9.59	0	0.00	9.65	6	1,033	0.58%
2019/04/26	30	9.81	0	0.00	9.77	30	1,021	2.94%
2019/04/24	18	9.95	3	10.10	9.94	15	1,007	1.49%
2019/04/22	3	10.20	51	10.22	10.25	-48	962	-4.99%
2019/04/18	40	9.73	0	0.00	9.55	40	847	4.72%
2019/04/16	0	0.00	2	9.60	9.60	-2	831	-0.24%
2019/04/15	1	9.62	0	0.00	9.67	1	825	0.12%
2019/04/12	2	9.62	0	0.00	9.61	2	823	0.24%
2019/04/11	0	0.00	1	9.84	9.79	-1	816	-0.12%
2019/04/10	1	9.82	0	0.00	9.85	1	821	0.12%
2019/04/09	1	9.83	2	9.84	9.87	-1	811	-0.12%
2019/04/08	5	9.68	0	0.00	9.78	5	802	0.62%
2019/04/01	2	9.57	0	0.00	9.51	2	776	0.26%
2019/03/29	0	0.00	5	9.62	9.59	-5	761	-0.66%
2019/03/27	0	9.87	0	0.00	9.90	0	742	0.00%
2019/03/26	3	9.91	0	0.00	9.91	3	737	0.41%
2019/03/25	0	9.93	5	9.88	9.89	-5	736	-0.68%
2019/03/22	0	10.05	5	10.10	10.05	-5	725	-0.69%
2019/03/21	1	10.05	1	10.00	10.00	0	704	0.00%
2019/03/20	1	10.10	1	10.20	10.10	0	701	0.00%
2019/03/19	3	10.00	0	0.00	10.05	3	669	0.45%
2019/03/18	0	0.00	2	9.95	9.94	-2	665	-0.30%
2019/03/15	1	9.85	0	0.00	9.85	1	660	0.15%
2019/03/14	0	0.00	2	10.10	10.10	-2	647	-0.31%
2019/03/13	3	10.13	2	10.15	10.10	1	651	0.15%
2019/03/12	5	10.10	0	0.00	10.05	5	649	0.77%
2019/03/11	2	10.00	0	0.00	10.00	2	653	0.31%
2019/03/07	5	10.17	0	0.00	10.10	5	693	0.72%
2019/03/06	0	0.00	3	10.37	10.30	-3	731	-0.41%
2019/03/05	2	10.08	0	0.00	10.05	2	704	0.28%
2019/02/27	1	10.10	0	0.00	10.10	1	700	0.14%
2019/02/26	2	10.25	0	0.00	10.10	2	697	0.29%
2019/02/25	1	10.20	0	0.00	10.20	1	689	0.15%
2019/02/22	4	10.30	2	10.40	10.30	2	678	0.29%
2019/02/21	14	10.19	0	0.00	10.15	14	642	2.18%
2019/02/19	0	0.00	7	10.25	10.20	-7	626	-1.12%
2019/02/18	9	10.26	20	10.20	10.20	-11	611	-1.80%
2019/02/15	67	10.37	17	10.28	10.45	50	582	8.58%
2019/02/14	0	0.00	43	9.85	9.87	-43	490	-8.76%
2019/02/13	3	9.34	2	9.31	9.48	1	432	0.23%
2019/02/12	2	9.30	0	0.00	9.30	2	421	0.47%
2019/02/11	0	0.00	2	9.16	9.15	-2	423	-0.47%
2019/01/25	0	0.00	1	9.30	9.23	-1	429	-0.23%
2019/01/24	0	0.00	5	9.26	9.23	-5	431	-1.16%
2019/01/22	2	9.15	0	0.00	9.13	2	426	0.47%
2019/01/18	0	0.00	5	9.05	9.04	-5	434	-1.15%
2019/01/15	0	0.00	1	9.00	8.98	-1	442	-0.23%
2019/01/14	0	0.00	0.1	9.00	8.95	-0.1	441	-0.03%
2019/01/09	0	0.00	1	9.27	9.22	-1	447	-0.22%
2019/01/03	0	0.00	3	8.98	8.92	-3	499	-0.60%
2018/12/22	2	9.00	0	0.00	9.04	2	514	0.39%
2018/12/20	2	9.10	0	0.00	8.95	2	523	0.38%
2018/12/14	3	9.39	0	0.00	9.38	3	543	0.55%
2018/12/11	0	0.00	3	9.27	9.23	-3	549	-0.55%
2018/12/10	1	9.30	0	0.00	9.22	1	562	0.18%
2018/12/07	0	0.00	2	9.37	9.40	-2	618	-0.32%
2018/12/06	0	0.00	2	9.31	9.23	-2	620	-0.32%
2018/11/30	2	9.88	1	9.68	9.68	1	610	0.16%
2018/11/29	0	0.00	2	9.66	9.85	-2	579	-0.35%
2018/11/28	0	0.00	20	9.01	8.96	-20	537	-3.72%
2018/11/21	3	8.74	0	0.00	8.71	3	533	0.56%
2018/11/20	0	8.73	0	0.00	8.74	0	538	0.00%
2018/11/16	1	8.75	0	0.00	8.69	1	541	0.18%
2018/11/07	0	0.00	3	8.77	8.78	-3	587	-0.51%
2018/10/26	0	0.00	10	8.40	8.20	-10	618	-1.62%
2018/10/24	10	8.89	0	0.00	8.76	10	625	1.60%
2018/10/23	0	0.00	2	8.96	8.94	-2	625	-0.32%
2018/10/17	1	9.08	0	0.00	8.96	1	638	0.16%
2018/10/16	2	9.03	0	0.00	8.92	2	640	0.31%
2018/10/15	1	8.81	1	8.67	8.79	0	642	0.00%
2018/10/11	3	8.82	0	0.00	8.73	3	646	0.46%
2018/10/05	3	9.83	0	0.00	9.75	3	625	0.48%
2018/09/27	1	10.10	1	10.20	10.15	0	700	0.00%
2018/09/25	1	10.10	0	0.00	10.15	1	713	0.14%
2018/09/21	1	10.05	0	0.00	10.15	1	721	0.14%
2018/09/20	2	10.08	0	0.00	10.05	2	720	0.28%
2018/09/19	2	10.20	0	0.00	10.25	2	723	0.28%
2018/09/18	0	0.00	1	10.30	10.25	-1	744	-0.13%
2018/09/17	0	0.00	1	10.50	10.40	-1	767	-0.13%
2018/09/14	2	10.28	3	10.30	10.45	-1	776	-0.13%
2018/09/13	6	9.63	1	10.15	10.25	5	784	0.64%
2018/09/12	4	9.97	0	0.00	9.95	4	772	0.52%
2018/09/11	13	9.76	10	9.88	10.05	3	792	0.38%
2018/09/10	1	10.25	10	10.00	9.90	-9	828	-1.09%
2018/09/07	21	10.65	0	0.00	10.30	21	1,023	2.05%
2018/09/06	1	10.70	0	0.00	10.70	1	1,021	0.10%
2018/08/31	0	0.00	0	10.70	10.75	0	1,107	0.00%
2018/08/30	0	0.00	0	10.75	10.75	0	1,161	0.00%
2018/08/28	0	0.00	1	10.75	10.75	-1	1,201	-0.08%
2018/08/24	1	10.55	0	0.00	10.65	1	1,302	0.08%
2018/08/22	0	0.00	1	10.65	10.65	-1	1,445	-0.07%
2018/08/21	1	10.50	0	0.00	10.55	1	1,516	0.07%
2018/08/20	2	10.55	0	0.00	10.50	2	1,529	0.13%
2018/08/15	2	10.85	0	0.00	10.75	2	1,522	0.13%
2018/08/14	1	11.00	0	0.00	11.05	1	1,509	0.07%
2018/08/08	20	11.73	1	11.70	11.70	19	1,507	1.26%
2018/08/06	0	0.00	1	11.60	11.50	-1	1,546	-0.06%
2018/08/02	2	11.50	2	11.55	11.50	0	1,558	0.00%
2018/08/01	20	11.55	28	11.66	11.55	-8	1,569	-0.51%
2018/07/30	0	0.00	6	11.55	11.45	-6	1,637	-0.37%
2018/07/27	2	11.60	0	0.00	11.65	2	1,638	0.12%
2018/07/26	6	11.45	0	0.00	11.45	6	1,636	0.37%
2018/07/25	1	11.30	2	11.40	11.40	-1	1,635	-0.06%
2018/07/24	0	0.00	4	11.33	11.35	-4	1,636	-0.24%
2018/07/20	2	11.28	0	0.00	11.45	2	1,644	0.12%
2018/07/19	1	11.35	0	0.00	11.25	1	1,641	0.06%
2018/07/17	1	11.15	1	11.35	11.30	0	1,776	0.00%
2018/07/12	0	0.00	5	10.90	11.00	-5	1,769	-0.28%
2018/07/10	1	10.95	0	0.00	10.90	1	1,762	0.06%
2018/07/09	2	11.00	12	11.00	11.10	-10	1,756	-0.57%
2018/07/05	0	0.00	1	11.45	11.35	-1	1,729	-0.06%
2018/07/04	0	0.00	1	11.70	11.65	-1	1,737	-0.06%
2018/07/03	1	12.30	0	0.00	12.10	1	1,737	0.06%
2018/07/02	11	12.40	1	12.40	12.35	10	1,722	0.58%
2018/06/29	3	12.30	0	0.00	12.35	3	1,720	0.17%
2018/06/28	2	12.30	0	0.00	12.30	2	1,721	0.12%
2018/06/27	5	12.55	6	12.65	12.55	-1	1,726	-0.06%
2018/06/26	3	12.52	0	0.00	12.35	3	1,719	0.17%
2018/06/25	9	13.00	0	0.00	12.75	9	1,712	0.53%
2018/06/22	20	13.22	0	0.00	13.00	20	1,726	1.16%
2018/06/21	14	13.17	23	13.29	13.20	-9	1,748	-0.51%
2018/06/20	1	13.00	0	0.00	12.95	1	1,734	0.06%
2018/06/19	5	13.04	8	13.00	13.00	-3	1,980	-0.15%
2018/06/15	64	13.13	104	13.06	13.20	-40	1,956	-2.04%	大賣/
2018/06/14	1	12.60	0	0.00	12.55	1	1,772	0.06%
2018/06/13	11	12.70	0	0.00	12.70	11	1,793	0.61%
2018/06/12	15	12.83	1	13.00	12.85	14	1,800	0.78%
2018/06/11	5	12.81	2	12.88	12.80	3	1,770	0.17%
2018/06/08	0	0.00	2	12.85	12.75	-2	1,778	-0.11%
2018/06/07	2	12.85	21	12.88	12.80	-19	1,821	-1.04%
2018/06/06	7	12.70	6	12.67	12.70	1	1,784	0.06%
2018/06/05	19	12.49	1	12.50	12.50	18	1,767	1.02%
2018/06/04	53	12.64	41	12.78	12.60	12	1,765	0.68%
2018/06/01	45	12.57	6	12.45	12.70	39	1,701	2.29%
2018/05/31	32	12.57	29	12.52	12.35	3	1,663	0.18%
2018/05/30	1	12.70	61	12.56	12.75	-60	1,619	-3.71%
2018/05/29	3	12.15	7	12.24	12.20	-4	1,536	-0.26%
2018/05/25	1	11.50	0	0.00	11.60	1	1,500	0.07%
2018/05/23	2	11.60	0	0.00	11.55	2	1,578	0.13%
2018/05/22	1	11.65	0	0.00	11.60	1	1,629	0.06%
2018/05/21	0	0.00	1	11.70	11.70	-1	1,647	-0.06%
2018/05/18	2	11.58	0	0.00	11.55	2	1,658	0.12%
2018/05/16	0	0.00	15	11.60	11.60	-15	1,698	-0.88%
2018/05/15	20	11.80	0	0.00	11.85	20	1,723	1.16%
2018/05/14	12	12.23	0	0.00	11.80	12	1,797	0.67%
2018/05/10	1	12.50	0	0.00	12.55	1	1,794	0.06%
2018/05/09	3	12.52	0	0.00	12.50	3	1,813	0.17%
2018/05/08	0	0.00	1	12.75	12.60	-1	1,826	-0.05%
2018/05/04	20	12.45	0	0.00	12.40	20	1,905	1.05%
2018/05/03	0	0.00	10	12.45	12.45	-10	1,911	-0.52%
2018/04/27	1	12.60	1	12.60	12.45	0	1,984	0.00%
2018/04/25	2	12.55	5	12.60	12.50	-3	2,102	-0.14%
2018/04/24	71	12.66	1	12.65	12.60	70	2,230	3.14%
2018/04/23	4	13.13	77	13.15	13.10	-73	2,250	-3.24%
2018/04/19	1	13.00	0	0.00	13.00	1	2,262	0.04%
2018/04/17	22	13.08	1	12.90	12.85	21	2,362	0.89%
2018/04/11	4	13.35	0	0.00	13.30	4	2,452	0.16%
2018/04/10	0	0.00	3	13.30	13.25	-3	2,469	-0.12%
2018/04/03	1	13.15	0	0.00	13.15	1	2,503	0.04%
2018/03/31	1	13.20	0	0.00	13.25	1	2,534	0.04%
2018/03/29	6	13.25	0	0.00	13.25	6	2,761	0.22%
2018/03/28	3	13.38	1	13.35	13.30	2	2,771	0.07%
2018/03/26	18	13.60	0	0.00	13.45	18	2,841	0.63%
2018/03/23	59	13.78	13	13.75	13.75	46	2,859	1.61%
2018/03/22	58	14.34	109	14.44	14.15	-51	2,840	-1.80%	大賣/
2018/03/21	0	0.00	40	13.94	13.90	-40	2,589	-1.54%
2018/03/20	40	14.13	1	14.15	13.85	39	2,583	1.51%
2018/03/19	1	13.80	0	0.00	14.00	1	2,570	0.04%
2018/03/16	2	14.03	11	13.80	13.85	-9	2,560	-0.35%
2018/03/15	0	0.00	2	14.05	14.05	-2	2,615	-0.08%
2018/03/14	0	0.00	12	14.10	14.10	-12	2,650	-0.45%
2018/03/13	33	13.97	23	14.05	14.00	10	2,651	0.38%
2018/03/12	13	13.70	1	13.70	13.70	12	2,671	0.45%
2018/03/09	0	0.00	2	13.80	13.80	-2	2,716	-0.07%
2018/03/08	0	13.70	2	13.75	13.70	-2	2,766	-0.07%
2018/03/07	1	13.55	1	13.60	13.50	0	2,778	0.00%
2018/03/05	0	0.00	20	13.50	13.50	-20	2,935	-0.68%
2018/03/02	2	13.60	0	0.00	13.65	2	3,056	0.07%
2018/03/01	1	13.60	0	0.00	13.65	1	3,073	0.03%
2018/02/27	32	13.85	2	13.85	13.65	30	3,089	0.97%
2018/02/26	3	13.70	32	13.51	13.65	-29	3,055	-0.95%
2018/02/23	17	13.44	1	13.40	13.50	16	3,051	0.52%
2018/02/22	56	13.38	30	13.54	13.45	26	3,122	0.83%
2018/02/21	0	0.00	0	13.10	13.10	0	3,172	0.00%
2018/02/12	1	12.80	10	12.80	12.70	-9	3,198	-0.28%
2018/02/09	8	12.56	0	0.00	12.70	8	3,217	0.25%
2018/02/07	2	13.13	0	0.00	13.15	2	3,252	0.06%
2018/02/06	23	13.42	19	13.67	13.10	4	3,278	0.12%
2018/02/02	1	15.15	0	0.00	14.95	1	3,258	0.03%
2018/02/01	1	15.20	0	0.00	15.15	1	3,337	0.03%
2018/01/31	35	15.26	0	0.00	15.30	35	3,396	1.03%
2018/01/30	30	15.45	47	15.55	15.35	-17	3,506	-0.48%
2018/01/29	2	15.23	1	15.20	15.20	1	3,394	0.03%
2018/01/26	0	0.00	10	15.25	15.25	-10	3,520	-0.28%
2018/01/24	21	15.27	0	0.00	15.25	21	3,732	0.56%
2018/01/23	9	15.42	10	15.28	15.30	-1	3,791	-0.03%
2018/01/22	20	15.93	28	16.02	15.70	-8	3,804	-0.21%
2018/01/18	29	15.81	16	15.96	15.70	13	3,835	0.34%
2018/01/17	36	15.75	1	15.70	15.60	35	3,761	0.93%
2018/01/16	60	15.55	0	0.00	15.60	60	3,783	1.59%
2018/01/15	6	15.61	47	15.57	15.55	-41	3,830	-1.07%
2018/01/12	2	15.35	62	15.40	15.35	-60	3,783	-1.59%
2018/01/11	6	15.03	0	14.90	14.85	6	3,773	0.16%
2018/01/09	6	15.28	0	0.00	15.20	6	3,970	0.15%
2018/01/08	7	15.61	0	0.00	15.40	7	4,060	0.17%
2018/01/05	4	15.53	1	15.60	15.45	3	4,169	0.07%
2018/01/04	1	15.25	2.4	15.34	15.35	-1.4	4,447	-0.03%
2018/01/03	0	0.00	30	15.44	15.35	-30	4,538	-0.66%
2018/01/02	60	15.30	2	15.23	15.30	58	4,653	1.25%