聯成 (1313)-富邦-台北券商分點個股進出

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
10.75
漲跌
▲0.15
漲幅
+1.42%
成交量
622張
產業
上市塑膠類股
471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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/12/03	0	10.70	1	10.75	10.75	-1	1,747	-0.06%
2024/12/02	0	10.70	1	10.60	10.60	-1	1,752	-0.06%
2024/11/29	0.3	10.70	0	0.00	10.65	0.3	1,763	0.02%
2024/11/28	3	10.68	0	0.00	10.65	3	1,768	0.17%
2024/11/27	2	10.85	0	0.00	10.75	2	1,772	0.11%
2024/11/26	0	0.00	2	11.15	11.05	-2	1,760	-0.11%
2024/11/25	0	10.95	2	10.95	10.95	-2	1,750	-0.11%
2024/11/22	2.3	10.86	0	0.00	10.75	2.3	1,741	0.13%
2024/11/21	1	10.85	0	0.00	10.85	1	1,721	0.06%
2024/11/19	2	10.85	9	10.92	11.05	-7	1,725	-0.41%
2024/11/18	5	10.86	2	11.03	10.95	3	1,724	0.17%
2024/11/15	0	0.00	7	10.66	10.75	-7	1,714	-0.41%
2024/11/14	3.5	10.47	22	10.45	10.45	-18.5	1,727	-1.07%
2024/11/13	8.3	10.60	0	0.00	10.60	8.3	1,719	0.48%
2024/11/12	6	10.83	4	10.90	10.70	2	1,727	0.12%
2024/11/11	4	11.13	0	0.00	11.05	4	1,692	0.24%
2024/11/08	2	11.35	3	11.52	11.20	-1	1,698	-0.06%
2024/11/07	0	0.00	32	11.41	11.45	-32	1,694	-1.89%
2024/11/06	0	0.00	1.1	11.35	11.20	-1.1	1,708	-0.06%
2024/11/05	0.1	11.30	3	11.32	11.25	-3	1,720	-0.17%
2024/11/04	1	11.20	1	11.15	11.15	0	1,765	0.00%
2024/11/01	3	11.00	1.5	11.29	11.35	1.5	1,858	0.08%
2024/10/30	5	11.25	0	0.00	11.10	5	1,847	0.27%
2024/10/29	5	11.20	5	11.20	11.20	0	1,860	0.00%
2024/10/28	6	11.48	0.1	11.45	11.45	6	1,850	0.32%
2024/10/25	1	11.35	0	0.00	11.40	1	1,846	0.05%
2024/10/22	3	11.55	0	0.00	11.55	3	1,855	0.16%
2024/10/21	2	11.55	0	0.00	11.60	2	1,893	0.11%
2024/10/16	7	11.44	0	0.00	11.45	7	2,052	0.34%
2024/10/14	2	11.70	0	0.00	11.70	2	2,106	0.09%
2024/10/11	5	11.95	50	11.80	11.70	-45	2,182	-2.06%
2024/10/09	13	11.95	52	11.84	11.80	-39	2,200	-1.77%
2024/10/07	20	12.45	0	0.00	12.45	20	2,194	0.91%
2024/09/30	0	0.00	14	12.45	12.35	-14	2,164	-0.65%
2024/09/27	99	12.64	11	12.43	12.55	88	2,129	4.13%
2024/09/25	0	0.00	1	11.80	11.70	-1	1,903	-0.05%
2024/09/24	0	0.00	1	11.55	11.60	-1	1,889	-0.05%
2024/09/23	1	11.45	2	11.45	11.50	-1	1,880	-0.05%
2024/09/20	3	11.50	0	0.00	11.55	3	1,878	0.16%
2024/09/18	1	11.60	4	11.58	11.50	-3	1,767	-0.17%
2024/09/16	0	11.55	1.7	11.54	11.50	-1.7	1,804	-0.09%
2024/09/13	11.7	11.09	13	11.21	11.30	-1.3	1,799	-0.07%
2024/09/10	0.1	10.90	0	0.00	10.80	0.1	1,778	0.01%
2024/09/09	1	10.70	0	0.00	10.90	1	1,777	0.06%
2024/09/06	0	10.80	11	10.99	10.90	-11	1,779	-0.62%
2024/09/04	18.8	11.04	0	0.00	10.95	18.8	1,784	1.05%
2024/09/03	0	11.80	0	0.00	11.65	0	1,747	0.00%
2024/09/02	0	11.95	0	0.00	11.70	0	1,792	0.00%
2024/08/30	5.1	11.85	1	11.85	11.95	4.1	1,836	0.22%
2024/08/29	6	11.78	0	0.00	11.75	6	1,898	0.32%
2024/08/28	0	11.95	0	0.00	11.80	0	1,917	0.00%
2024/08/27	1.2	11.76	0	0.00	11.85	1.2	1,934	0.06%
2024/08/26	0.1	12.00	0	0.00	11.90	0.1	1,940	0.01%
2024/08/23	1	11.80	0	0.00	11.90	1	1,945	0.05%
2024/08/21	0	0.00	1	11.90	11.90	-1	2,002	-0.05%
2024/08/19	0	12.05	0	0.00	11.85	0	2,043	0.00%
2024/08/16	0	0.00	3	12.03	12.00	-3	2,050	-0.15%
2024/08/15	0	0.00	2	11.80	11.85	-2	2,060	-0.10%
2024/08/14	0	0.00	3	11.65	11.70	-3	2,053	-0.15%
2024/08/13	2.1	11.50	0	0.00	11.40	2.1	2,029	0.10%
2024/08/12	0	0.00	3	11.48	11.45	-3	2,057	-0.15%
2024/08/09	1	11.25	5	11.40	11.25	-4	2,074	-0.19%
2024/08/08	2.5	11.17	0	0.00	11.20	2.5	2,095	0.12%
2024/08/07	0	0.00	4	11.38	11.30	-4	2,100	-0.19%
2024/08/06	8	11.05	0	0.00	11.20	8	2,079	0.38%
2024/08/05	7.4	11.64	0	11.50	11.25	7.4	2,071	0.36%
2024/08/02	1.1	12.55	0	0.00	12.40	1.1	1,985	0.05%
2024/08/01	0	0.00	1	12.70	12.75	-1	1,981	-0.05%
2024/07/31	2	12.50	0	0.00	12.55	2	1,959	0.10%
2024/07/29	1	12.55	5	12.59	12.45	-4	1,966	-0.20%
2024/07/26	1	12.40	0	0.00	12.40	1	1,971	0.05%
2024/07/23	2	12.45	0	0.00	12.50	2	2,009	0.10%
2024/07/22	3	12.40	3	12.43	12.45	0	2,015	0.00%
2024/07/19	2	12.55	1	12.95	12.60	1	1,984	0.05%
2024/07/18	2	12.75	3	12.97	12.90	-1	1,950	-0.05%
2024/07/17	0	0.00	3	12.67	12.65	-3	1,863	-0.16%
2024/07/16	5.1	12.26	0	0.00	12.30	5.1	1,836	0.28%
2024/07/15	1	12.60	1	12.60	12.60	0	1,806	0.00%
2024/07/12	6.2	12.75	7	12.85	12.70	-0.8	1,797	-0.04%
2024/07/11	0.1	12.40	0	0.00	12.55	0.1	1,724	0.00%
2024/07/10	1	12.40	0	0.00	12.40	1	1,720	0.06%
2024/07/09	1.3	12.31	0	12.40	12.45	1.2	1,719	0.07%
2024/07/08	0.1	12.55	0	0.00	12.45	0.1	1,697	0.01%
2024/07/05	0.4	12.50	2	12.50	12.50	-1.6	1,704	-0.10%
2024/07/04	0	12.50	13.5	12.38	12.40	-13.5	1,713	-0.79%
2024/07/03	15.4	12.16	10	12.10	12.30	5.4	1,727	0.31%
2024/07/02	24.3	12.25	16	12.20	12.10	8.3	1,700	0.49%
2024/06/28	0	0.00	1	12.35	12.30	-1	1,691	-0.06%
2024/06/27	27	12.20	2	12.25	12.25	25	1,695	1.47%
2024/06/26	10.5	12.40	0	0.00	12.35	10.5	1,681	0.62%
2024/06/25	5	12.45	5	12.65	12.45	0	1,688	0.00%
2024/06/24	0.2	12.55	4.1	12.60	12.55	-3.9	1,690	-0.23%
2024/06/21	2.7	12.61	7.3	12.60	12.55	-4.6	1,691	-0.27%
2024/06/20	0.1	12.40	2	12.45	12.45	-1.9	1,659	-0.11%
2024/06/19	1	12.35	1	12.30	12.30	0	1,666	0.00%
2024/06/18	0.3	12.43	0	0.00	12.40	0.3	1,680	0.02%
2024/06/17	0.1	12.45	10	12.35	12.40	-9.9	1,693	-0.58%
2024/06/14	2.3	12.31	0	0.00	12.35	2.3	1,717	0.14%
2024/06/13	4.3	12.30	7	12.30	12.25	-2.7	1,738	-0.16%
2024/06/12	4	12.39	2	12.40	12.35	2	1,762	0.11%
2024/06/11	12.1	12.58	10	12.55	12.50	2.1	1,766	0.12%
2024/06/07	1.2	12.31	11	12.45	12.60	-9.8	1,767	-0.56%
2024/06/06	15.1	12.37	15	12.30	12.40	0.1	1,757	0.01%
2024/06/05	9.2	12.51	20	12.55	12.55	-10.8	1,723	-0.63%
2024/06/04	26	12.73	15	12.70	12.70	11	1,772	0.62%
2024/06/03	0	0.00	4	13.10	13.05	-4	1,716	-0.23%
2024/05/31	0.1	13.15	0	0.00	13.20	0.1	1,693	0.01%
2024/05/30	1	13.00	0	0.00	13.05	1	1,692	0.06%
2024/05/29	0.1	13.15	0	0.00	13.10	0.1	1,693	0.01%
2024/05/28	0	13.20	0	0.00	13.35	0	1,683	0.00%
2024/05/27	4.1	13.01	1	13.00	13.00	3.1	1,675	0.19%
2024/05/24	5	13.10	1	13.05	13.10	4	1,650	0.24%
2024/05/23	4	13.19	0	0.00	13.15	4	1,632	0.25%
2024/05/22	19	13.35	4	13.35	13.35	15	1,603	0.94%
2024/05/21	2.2	13.38	0	0.00	13.35	2.2	1,605	0.13%
2024/05/20	6	13.60	0	0.00	13.60	6	1,585	0.38%
2024/05/17	0	0.00	1	13.60	13.60	-1	1,587	-0.06%
2024/05/16	0	0.00	1	13.75	13.60	-1	1,612	-0.06%
2024/05/15	1	13.50	1	13.60	13.50	0	1,600	0.00%
2024/05/14	0	0.00	1	13.50	13.35	-1	1,592	-0.06%
2024/05/13	3	13.32	0	0.00	13.30	3	1,562	0.19%
2024/05/10	6	13.20	0	0.00	13.25	6	1,544	0.39%
2024/05/09	1	13.30	0	0.00	13.25	1	1,540	0.06%
2024/05/08	0	0.00	1	13.45	13.45	-1	1,507	-0.07%
2024/05/07	1.1	13.51	0	0.00	13.50	1.1	1,516	0.07%
2024/05/06	0.2	13.65	0	13.80	13.65	0.2	1,547	0.01%
2024/05/03	0.1	13.75	1	13.70	13.70	-0.9	1,560	-0.06%
2024/05/02	5	13.85	0	0.00	13.90	5	1,550	0.32%
2024/04/30	5	13.75	1	13.90	13.75	4	1,555	0.26%
2024/04/29	5	14.00	3.1	13.87	14.05	1.9	1,534	0.12%
2024/04/26	1	13.50	4	13.50	13.60	-3	1,494	-0.20%
2024/04/24	0.2	13.55	0	0.00	13.45	0.2	1,483	0.01%
2024/04/22	16	13.55	1	13.50	13.45	15	1,543	0.97%
2024/04/19	5	13.40	0	0.00	13.30	5	1,531	0.33%
2024/04/18	0	0.00	3	13.45	13.45	-3	1,505	-0.20%
2024/04/15	0	13.75	4	13.64	13.55	-4	1,491	-0.27%
2024/04/12	5.1	13.45	0	0.00	13.50	5.1	1,485	0.34%
2024/04/11	5	13.70	1	13.65	13.50	4	1,478	0.27%
2024/04/10	6	13.76	4	13.75	13.75	2	1,457	0.14%
2024/04/09	6	13.59	5	13.54	13.50	1	1,436	0.07%
2024/04/03	1	13.30	0	0.00	13.15	1	1,398	0.07%
2024/04/01	7	13.35	0	0.00	13.40	7	1,393	0.50%
2024/03/29	1	13.25	0	0.00	13.25	1	1,393	0.07%
2024/03/28	10	13.33	0	0.00	13.25	10	1,408	0.71%
2024/03/27	1	13.30	3	13.20	13.35	-2	1,430	-0.14%
2024/03/26	5	13.25	0	0.00	13.20	5	1,420	0.35%
2024/03/25	3	13.10	0	0.00	13.15	3	1,413	0.21%
2024/03/22	3	13.20	0	0.00	13.20	3	1,409	0.21%
2024/03/21	15.2	13.45	16	13.28	13.50	-0.9	1,405	-0.06%
2024/03/20	0	0.00	5	13.13	13.10	-5	1,399	-0.36%
2024/03/19	4	13.13	0	0.00	13.15	4	1,384	0.29%
2024/03/18	4	13.09	12	13.20	13.20	-8	1,357	-0.59%
2024/03/15	3.2	13.26	7	13.31	13.25	-3.9	1,341	-0.29%
2024/03/14	2	13.60	20	13.55	13.60	-18	1,311	-1.37%
2024/03/13	5	13.62	2	13.55	13.60	3	1,329	0.23%
2024/03/12	1.1	13.80	1	13.85	13.85	0.1	1,320	0.00%
2024/03/11	0.2	13.75	1	13.75	13.75	-0.8	1,335	-0.06%
2024/03/08	10.1	13.76	30	13.87	13.65	-19.9	1,349	-1.48%
2024/03/07	0.2	14.38	0	0.00	14.30	0.2	1,265	0.02%
2024/03/06	0.2	14.49	0	14.55	14.50	0.2	1,272	0.01%
2024/03/05	8.1	14.43	0	0.00	14.35	8.1	1,276	0.63%
2024/03/04	6.1	14.69	4.3	14.70	14.50	1.8	1,273	0.14%
2024/03/01	4.3	14.74	0	0.00	14.70	4.3	1,259	0.34%
2024/02/29	6.2	14.60	1	14.60	14.65	5.2	1,260	0.41%
2024/02/27	2.2	14.86	1	14.80	14.80	1.2	1,250	0.10%
2024/02/26	2.6	15.02	0	15.10	15.05	2.6	1,261	0.21%
2024/02/23	0.3	15.20	0	0.00	15.05	0.3	1,263	0.02%
2024/02/22	3.3	15.22	5	15.30	15.10	-1.7	1,285	-0.13%
2024/02/21	5	15.45	10	15.40	15.35	-5	1,283	-0.39%
2024/02/20	0	0.00	0.1	15.50	15.45	-0.1	1,293	0.00%
2024/02/19	5.3	15.45	11	15.50	15.55	-5.7	1,305	-0.44%
2024/02/16	1	15.10	0	0.00	15.20	1	1,340	0.07%
2024/02/15	1	14.80	6	15.05	15.10	-5	1,356	-0.37%
2024/02/01	0	0.00	12	15.20	15.15	-12	1,450	-0.83%
2024/01/31	0.2	15.00	5	14.95	14.95	-4.9	1,449	-0.33%
2024/01/30	1	14.95	1	15.10	14.95	0	1,441	0.00%
2024/01/29	3	14.97	7	15.00	15.10	-4	1,424	-0.28%
2024/01/26	2	14.65	0	0.00	14.70	2	1,396	0.14%
2024/01/24	0	0.00	2	14.35	14.35	-2	1,369	-0.15%
2024/01/23	0.1	14.25	0.2	14.30	14.25	-0.1	1,356	-0.01%
2024/01/22	3.1	14.14	5	14.10	14.10	-1.9	1,351	-0.14%
2024/01/19	0.1	14.20	7	14.23	14.25	-7	1,355	-0.51%
2024/01/18	2	14.10	10	14.12	14.15	-8	1,363	-0.59%
2024/01/17	1	14.20	0	0.00	14.20	1	1,361	0.07%
2024/01/16	9	14.48	5	14.55	14.40	4	1,324	0.30%
2024/01/12	5	14.95	2	14.90	14.85	3	1,298	0.23%
2024/01/11	5	14.81	0	14.90	14.80	5	1,302	0.38%
2024/01/10	3	14.82	0	0.00	14.80	3	1,310	0.23%
2024/01/09	10.1	14.95	15	14.95	14.95	-4.9	1,302	-0.38%
2024/01/05	0	0.00	1	15.15	15.10	-1	1,298	-0.08%
2024/01/03	0	0.00	10	15.10	15.05	-10	1,353	-0.74%
2024/01/02	3	15.15	4	15.11	15.10	-1	1,346	-0.07%
2023/12/28	0	0.00	40	15.10	15.30	-40	1,362	-2.93%
2023/12/27	0	0.00	5	15.30	15.30	-5	1,361	-0.37%
2023/12/26	41	15.35	13	15.27	15.30	28	1,361	2.06%
2023/12/25	0	0.00	18	14.98	15.00	-18	1,357	-1.33%
2023/12/22	11.3	15.16	2	15.20	15.10	9.3	1,350	0.69%
2023/12/20	2	15.60	0	0.00	15.65	2	1,321	0.15%
2023/12/18	0	0.00	10	16.00	15.85	-10	1,325	-0.75%
2023/12/15	2	15.60	51	15.75	15.85	-49	1,320	-3.71%
2023/12/14	5	15.55	1	15.65	15.55	4	1,307	0.31%
2023/12/13	5	15.55	0	0.00	15.55	5	1,302	0.38%
2023/12/12	41.1	15.60	1	15.55	15.50	40.1	1,330	3.02%
2023/12/11	5.4	15.61	1	15.70	15.55	4.4	1,326	0.33%
2023/12/08	21.2	15.73	2	15.75	15.70	19.2	1,329	1.44%
2023/12/07	0	0.00	3	16.18	15.95	-3	1,297	-0.23%
2023/12/05	2	16.25	6	16.24	16.40	-4	1,289	-0.31%
2023/12/04	2	16.20	1	16.15	16.15	1	1,266	0.08%
2023/12/01	1	16.15	15	16.17	16.10	-14	1,266	-1.11%
2023/11/30	2	16.00	0	0.00	15.90	2	1,276	0.16%
2023/11/29	2	16.00	55	15.90	16.05	-53	1,302	-4.07%
2023/11/23	12.1	15.87	0	0.00	15.80	12.1	1,296	0.94%
2023/11/22	22	16.10	0	0.00	16.10	22	1,292	1.70%
2023/11/21	5.1	16.00	32	16.00	16.00	-26.9	1,305	-2.06%
2023/11/20	0.2	16.24	34	16.30	16.15	-33.8	1,295	-2.61%
2023/11/17	0	0.00	44	16.20	16.20	-44	1,295	-3.40%
2023/11/16	15	16.40	51	16.25	16.20	-36	1,290	-2.79%
2023/11/15	0	0.00	12	16.11	16.20	-12	1,279	-0.94%
2023/11/14	43	15.83	14	15.73	15.85	29	1,240	2.34%
2023/11/13	1.1	15.51	6	15.70	15.45	-4.9	1,228	-0.40%
2023/11/10	0	0.00	20	15.69	15.55	-20	1,230	-1.62%
2023/11/09	6	15.35	7	15.53	15.25	-1	1,173	-0.09%
2023/11/03	0	0.00	1	15.15	15.20	-1	1,260	-0.08%
2023/11/02	2	14.80	0	0.00	14.85	2	1,277	0.16%
2023/11/01	1	14.80	0	0.00	14.80	1	1,368	0.07%
2023/10/31	0	0.00	3	14.80	14.75	-3	1,423	-0.21%
2023/10/30	0	0.00	3	14.85	14.75	-3	1,547	-0.19%
2023/10/27	1	14.90	0	0.00	14.95	1	1,716	0.06%
2023/10/26	12	14.50	0	14.65	14.80	12	1,773	0.68%
2023/10/25	3	14.80	0	0.00	14.80	3	1,853	0.16%
2023/10/24	10	14.65	0	0.00	14.60	10	2,092	0.48%
2023/10/23	2	14.65	1	14.70	14.60	1	2,230	0.04%
2023/10/20	1	14.45	0	0.00	14.55	1	2,253	0.04%
2023/10/19	0.2	14.75	0	0.00	14.75	0.2	2,288	0.01%
2023/10/18	1	14.90	0	0.00	14.80	1	2,328	0.04%
2023/10/17	5	15.10	1	15.20	15.05	4	2,414	0.17%
2023/10/16	0	0.00	9	15.33	15.30	-9	2,578	-0.35%
2023/10/13	3	15.20	0	0.00	15.15	3	3,026	0.10%
2023/10/12	10	15.35	0.7	15.35	15.35	9.3	3,150	0.30%
2023/10/11	5	15.20	1	15.30	15.20	4	3,165	0.13%
2023/10/06	1	14.95	0	0.00	14.90	1	3,137	0.03%
2023/10/04	3.1	14.50	1	14.50	14.50	2.1	3,142	0.07%
2023/10/03	2.1	14.85	0	0.00	14.80	2.1	3,133	0.07%
2023/10/02	10.1	14.95	0	0.00	15.00	10.1	3,146	0.32%
2023/09/28	0.1	14.87	0.1	14.90	14.85	0	3,159	0.00%
2023/09/27	9	14.83	0.1	14.95	14.80	9	3,155	0.28%
2023/09/26	12	15.02	0	0.00	15.00	12	3,164	0.38%
2023/09/25	0.1	15.20	0	0.00	15.20	0.1	3,165	0.00%
2023/09/22	3.1	14.95	3	15.20	15.15	0.1	3,189	0.00%
2023/09/21	4.1	15.16	0	0.00	15.10	4.1	3,211	0.13%
2023/09/19	0	0.00	51	15.65	15.65	-51	3,430	-1.49%
2023/09/15	0	0.00	23	15.38	15.65	-23	3,416	-0.67%
2023/09/14	16	15.65	0	0.00	15.65	16	3,381	0.47%
2023/09/13	0	0.00	4	15.80	15.75	-4	3,376	-0.12%
2023/09/11	4	15.55	5	15.65	15.45	-1	3,387	-0.03%
2023/09/08	75	15.65	0	0.00	15.70	75	3,378	2.22%
2023/09/07	3	15.37	0	0.00	15.30	3	3,361	0.09%
2023/09/06	7	15.44	13	15.57	15.45	-6	3,364	-0.18%
2023/09/05	7	15.62	0	0.00	15.75	7	3,352	0.21%
2023/09/04	13	15.65	5	15.70	15.80	8	3,326	0.24%
2023/08/31	6	15.09	0	0.00	15.05	6	3,308	0.18%
2023/08/28	0	15.10	0	15.25	15.00	0	3,328	0.00%
2023/08/24	1	15.15	0	0.00	15.20	1	3,309	0.03%
2023/08/22	0.1	14.95	0	0.00	14.95	0.1	3,306	0.00%
2023/08/21	0	15.35	0	0.00	15.10	0	3,298	0.00%
2023/08/18	0	15.35	0	0.00	15.30	0	3,281	0.00%
2023/08/17	0	0.00	2	15.10	15.15	-2	3,253	-0.06%
2023/08/16	0	0.00	6	14.90	14.85	-6	3,229	-0.19%
2023/08/14	9.7	15.28	17	15.15	15.20	-7.3	3,190	-0.23%
2023/08/11	5	15.80	7	16.12	15.80	-2	3,150	-0.06%
2023/08/10	1	16.00	1	15.85	15.75	0	3,134	0.00%
2023/08/07	7	16.36	4	16.23	16.25	3	3,067	0.10%
2023/08/04	6	16.78	9	16.88	16.95	-3	2,975	-0.10%
2023/08/02	9	17.12	1	17.50	17.05	8	2,927	0.27%
2023/08/01	0	0.00	48	17.42	17.40	-48	2,796	-1.72%
2023/07/31	0	0.00	1	16.90	16.75	-1	2,628	-0.04%
2023/07/28	22.5	16.80	13	16.79	16.70	9.5	2,565	0.37%
2023/07/27	40.2	17.29	45	17.16	17.15	-4.8	2,490	-0.19%
2023/07/26	11.1	16.51	27	16.37	16.60	-15.9	2,255	-0.71%
2023/07/25	8	15.81	3	15.78	15.85	5	2,120	0.24%
2023/07/24	5	15.80	0	0.00	15.80	5	2,100	0.24%
2023/07/21	6	16.28	11	16.15	16.15	-5	2,062	-0.24%
2023/07/20	5.2	16.26	37.5	16.32	16.30	-32.4	2,039	-1.59%
2023/07/19	30.5	15.93	45	16.08	15.75	-14.5	1,978	-0.73%
2023/07/18	436.1	16.40	383	16.69	16.65	53.1	1,826	2.91%	大買/大賣/
2023/07/17	24	14.91	48.2	15.16	15.30	-24.2	1,378	-1.76%
2023/07/14	0	0.00	1	14.45	14.55	-1	1,261	-0.08%
2023/07/13	1	14.25	0	0.00	14.25	1	1,246	0.08%
2023/07/10	3	14.30	0	0.00	14.30	3	1,298	0.23%
2023/07/07	1	14.30	0	0.00	14.30	1	1,303	0.08%
2023/07/06	2	14.63	0	0.00	14.50	2	1,331	0.15%
2023/07/05	1.1	14.65	3	14.75	14.65	-2	1,338	-0.15%
2023/07/04	0.1	14.75	0	0.00	14.75	0.1	1,340	0.00%
2023/07/03	1	14.85	0	0.00	14.95	1	1,333	0.07%
2023/06/29	5.1	14.77	30	14.90	14.80	-25	1,308	-1.91%
2023/06/27	16	15.08	38.6	15.06	15.05	-22.6	1,239	-1.82%
2023/06/20	0	0.00	5	14.60	14.40	-5	1,051	-0.48%
2023/06/19	0.4	14.50	10.5	14.46	14.45	-10.2	1,065	-0.95%
2023/06/16	10	14.53	18	14.40	14.35	-8	1,065	-0.75%
2023/06/15	2	14.25	20	14.30	14.35	-18	1,049	-1.72%
2023/06/14	1	14.25	21	14.33	14.30	-20	1,055	-1.90%
2023/06/13	2	14.30	5	14.35	14.35	-3	1,077	-0.28%
2023/06/09	0	0.00	40	14.56	14.55	-40	1,075	-3.72%
2023/06/07	3	14.70	5	14.70	14.70	-2	1,131	-0.18%
2023/06/06	9	14.67	0	0.00	14.70	9	1,136	0.79%
2023/06/05	1	14.40	4	14.54	14.55	-3	1,154	-0.26%
2023/06/01	0	0.00	1	14.20	14.20	-1	1,145	-0.09%
2023/05/29	2	14.10	0	0.00	14.15	2	1,166	0.17%
2023/05/26	3	14.15	0	0.00	14.15	3	1,165	0.26%
2023/05/25	0.3	14.58	0	0.00	14.35	0.3	1,171	0.02%
2023/05/24	0	0.00	1	14.65	14.65	-1	1,178	-0.08%
2023/05/22	0	0.00	1	14.50	14.60	-1	1,223	-0.08%
2023/05/19	2	14.50	0	0.00	14.45	2	1,224	0.16%
2023/05/17	0	0.00	2	14.50	14.70	-2	1,236	-0.16%
2023/05/16	85	14.27	8	14.35	14.25	77	1,237	6.22%
2023/05/10	2	14.35	0	0.00	14.40	2	1,322	0.15%
2023/05/09	2.2	14.36	1	14.50	14.35	1.2	1,368	0.09%
2023/05/08	1	14.75	0	0.00	14.50	1	1,419	0.07%
2023/05/05	0	0.00	0.2	14.60	14.55	-0.2	1,475	-0.01%
2023/05/04	0	0.00	2	14.48	14.55	-2	1,517	-0.13%
2023/05/03	1.1	14.47	0	0.00	14.40	1.1	1,597	0.07%
2023/05/02	2	14.80	0	0.00	14.70	2	1,616	0.12%
2023/04/28	0.1	14.95	0	0.00	14.95	0.1	1,679	0.00%
2023/04/27	2	15.00	0	0.00	15.05	2	1,728	0.12%
2023/04/26	1	15.09	0	0.00	15.10	1	1,748	0.06%
2023/04/25	0.3	14.85	10	15.25	14.80	-9.7	1,796	-0.54%
2023/04/24	0	0.00	24	15.07	15.05	-24	1,831	-1.31%
2023/04/21	1	14.70	0	0.00	14.55	1	1,799	0.06%
2023/04/20	0.6	14.85	0	0.00	14.80	0.6	1,793	0.03%
2023/04/19	1	14.90	0	0.00	14.85	1	1,790	0.06%
2023/04/18	3	14.98	3	15.20	14.95	0	1,779	0.00%
2023/04/17	0	0.00	2	15.30	15.20	-2	1,777	-0.11%
2023/04/14	0	0.00	2	15.30	15.15	-2	1,767	-0.11%
2023/04/13	0	0.00	4	15.09	15.10	-4	1,724	-0.23%
2023/04/12	0	0.00	2	15.10	15.00	-2	1,716	-0.12%
2023/04/10	0	0.00	2	14.95	15.00	-2	1,680	-0.12%
2023/04/07	1	14.55	2	14.60	14.65	-1	1,675	-0.06%
2023/04/06	0	0.00	4	14.53	14.50	-4	1,688	-0.24%
2023/03/31	0	0.00	7	14.50	14.40	-7	1,692	-0.41%
2023/03/30	0	0.00	0.2	14.35	14.40	-0.2	1,718	-0.01%
2023/03/29	1	14.35	5.5	14.40	14.35	-4.5	1,734	-0.26%
2023/03/28	1	14.35	20	14.38	14.35	-19	1,764	-1.08%
2023/03/27	0	0.00	5	14.40	14.45	-5	1,775	-0.28%
2023/03/23	1	14.35	7	14.52	14.45	-6	1,879	-0.32%
2023/03/22	0	0.00	11	14.55	14.55	-11	1,887	-0.58%
2023/03/16	0	0.00	22	14.32	14.25	-22	1,904	-1.16%
2023/03/14	0	0.00	7	14.75	14.70	-7	1,929	-0.36%
2023/03/13	1	14.85	6	14.95	14.90	-5	1,944	-0.26%
2023/03/10	9	15.08	0	0.00	15.00	9	1,932	0.47%
2023/03/09	7	15.40	0	0.00	15.40	7	1,951	0.36%
2023/03/08	0	0.00	21.1	15.55	15.60	-21.1	2,073	-1.02%
2023/03/06	1	15.30	1	15.20	15.30	0	2,056	0.00%
2023/03/03	4	15.23	0.6	15.20	15.20	3.4	2,077	0.16%
2023/03/02	3	15.00	5	15.25	15.10	-2	2,096	-0.10%
2023/02/24	12	15.58	0	0.00	15.55	12	2,057	0.58%
2023/02/22	5	15.30	5	15.60	15.60	0	2,034	0.00%
2023/02/21	0	0.00	5	15.80	15.55	-5	2,024	-0.25%
2023/02/17	0	0.00	1	15.20	15.20	-1	2,019	-0.05%
2023/02/16	0	0.00	2	15.20	15.25	-2	2,090	-0.10%
2023/02/15	0	0.00	3	15.05	15.15	-3	2,091	-0.14%
2023/02/14	0	0.00	1	15.15	15.25	-1	2,096	-0.05%
2023/02/13	1	14.70	0	0.00	14.80	1	2,092	0.05%
2023/02/10	1	14.90	0	0.00	14.80	1	2,083	0.05%
2023/02/09	4	15.20	0	15.20	15.15	4	2,052	0.19%
2023/02/08	4	15.15	229	15.11	15.15	-225	2,040	-11.03%	大賣/鉅額交易
2023/02/07	6.2	15.39	5	15.30	15.30	1.2	1,997	0.06%
2023/02/06	24	15.65	5	15.58	15.75	19	1,954	0.97%
2023/02/03	4	15.35	6	15.00	15.50	-2	1,903	-0.11%
2023/02/02	4.1	15.20	0	0.00	15.20	4.1	1,851	0.22%
2023/02/01	11	15.11	18	15.02	15.05	-7	1,814	-0.39%
2023/01/31	0	0.00	7	14.86	14.80	-7	1,739	-0.40%
2023/01/30	223	14.57	0	0.00	14.55	223	1,715	13.00%	大買/鉅額交易
2023/01/17	7	14.31	26	14.28	14.40	-19	1,651	-1.15%
2023/01/16	3	14.07	0	0.00	14.00	3	1,607	0.19%
2023/01/13	0	14.15	7	14.22	14.20	-7	1,598	-0.44%
2023/01/12	1	14.10	0	0.00	14.20	1	1,588	0.06%
2023/01/11	3	13.78	5	13.80	13.75	-2	1,541	-0.13%
2023/01/10	1	13.80	0	0.00	13.75	1	1,553	0.06%
2023/01/09	20	13.70	25	13.74	13.75	-5	1,567	-0.32%
2023/01/05	3	13.62	0	0.00	13.65	3	1,641	0.18%
2023/01/04	0	13.60	0	0.00	13.70	0	1,642	0.00%
2023/01/03	0.1	13.52	0	0.00	13.55	0.1	1,644	0.00%
2022/12/30	1	13.70	0	0.00	13.60	1	1,640	0.06%
2022/12/29	0.1	13.50	0	0.00	13.55	0.1	1,640	0.01%
2022/12/28	1.1	13.62	4	13.73	13.65	-2.9	1,646	-0.18%
2022/12/27	5	13.90	0	0.00	13.85	5	1,636	0.31%
2022/12/26	0	0.00	25	14.15	14.10	-25	1,625	-1.54%
2022/12/23	0.1	13.85	0	0.00	13.80	0.1	1,633	0.01%
2022/12/20	8.1	13.50	5	13.36	13.15	3.1	1,628	0.19%
2022/12/19	1.2	13.80	0	0.00	13.70	1.2	1,624	0.07%
2022/12/16	6	14.24	0	0.00	13.90	6	1,610	0.37%
2022/12/15	5	14.10	6	14.19	14.10	-1	1,537	-0.07%
2022/12/14	0	0.00	2	13.80	13.90	-2	1,509	-0.13%
2022/12/13	1.2	13.70	4	13.90	13.80	-2.8	1,496	-0.19%
2022/12/12	10	13.73	0	0.00	13.60	10	1,490	0.67%
2022/12/09	4	13.88	156	13.88	13.85	-152	1,489	-10.20%	大賣/鉅額交易
2022/12/08	2	13.40	1	13.45	13.45	1	1,470	0.07%
2022/12/07	1	13.50	0	0.00	13.50	1	1,464	0.07%
2022/12/06	94	13.98	60	13.75	13.60	34	1,447	2.35%
2022/12/05	175	14.20	10	14.10	14.10	165	1,413	11.67%	大買/鉅額交易
2022/12/02	11.1	14.00	2	14.00	13.90	9.1	1,387	0.66%
2022/12/01	3	14.10	0	0.00	14.00	3	1,383	0.22%
2022/11/30	24.1	13.93	107	14.08	14.05	-82.9	1,319	-6.28%	大賣/
2022/11/29	9	13.50	5	13.45	13.50	4	1,187	0.34%
2022/11/25	7	13.16	0	0.00	13.10	7	1,164	0.60%
2022/11/24	6	12.95	4	12.93	12.95	2	1,147	0.17%
2022/11/23	1.4	12.77	0	0.00	12.75	1.4	1,128	0.13%
2022/11/22	4	12.65	0	0.00	12.65	4	1,132	0.35%
2022/11/21	10	12.65	0	0.00	12.60	10	1,132	0.88%
2022/11/18	1	12.70	10	12.70	12.60	-9	1,145	-0.79%
2022/11/16	2	12.80	23	12.69	12.60	-21	1,165	-1.80%
2022/11/15	0	0.00	15	13.00	13.10	-15	1,152	-1.30%
2022/11/14	4	13.05	35	12.91	13.15	-31	1,137	-2.72%
2022/11/11	1	12.50	30	12.50	12.40	-29	1,073	-2.70%
2022/11/10	0	0.00	10	12.20	12.35	-10	1,073	-0.93%
2022/11/09	4	12.55	10	12.63	12.50	-6	1,069	-0.56%
2022/10/31	2	12.20	0	0.00	12.20	2	1,282	0.16%
2022/10/28	1	12.25	0	0.00	12.20	1	1,456	0.07%
2022/10/27	3	12.35	21	12.36	12.40	-18	1,456	-1.24%
2022/10/25	0	12.20	0	0.00	12.25	0	1,452	0.00%
2022/10/24	19	12.15	0	0.00	12.15	19	1,452	1.31%
2022/10/20	0	0.00	5	12.10	12.45	-5	1,434	-0.35%
2022/10/17	1	12.15	0	0.00	12.20	1	1,378	0.07%
2022/10/14	1	12.20	73	12.48	12.60	-72	1,362	-5.29%
2022/10/13	0	0.00	1	11.70	11.70	-1	1,327	-0.08%
2022/10/11	1	12.10	0	0.00	12.15	1	1,315	0.08%
2022/10/07	1	12.65	0	0.00	12.65	1	1,316	0.08%
2022/10/04	0	0.00	5	12.50	12.50	-5	1,377	-0.36%
2022/10/03	5	12.30	0	0.00	12.35	5	1,383	0.36%
2022/09/30	4	12.10	0	0.00	12.25	4	1,392	0.29%
2022/09/29	2	12.20	0	0.00	12.15	2	1,382	0.14%
2022/09/28	0	0.00	30	12.17	11.95	-30	1,384	-2.17%
2022/09/27	1	12.45	0	0.00	12.35	1	1,370	0.07%
2022/09/26	5	12.55	0	0.00	12.55	5	1,356	0.37%
2022/09/23	18	13.02	0	0.00	13.05	18	1,369	1.31%
2022/09/22	4	13.00	0	0.00	13.05	4	1,390	0.29%
2022/09/19	1	13.45	0	0.00	13.40	1	1,408	0.07%
2022/09/16	1	13.65	1	13.60	13.55	0	1,421	0.00%
2022/09/15	0	0.00	1	13.85	13.75	-1	1,433	-0.07%
2022/09/14	2.1	13.58	0	0.00	13.55	2.1	1,436	0.15%
2022/09/13	0.1	13.75	1	13.70	13.75	-0.9	1,449	-0.06%
2022/09/12	2	13.60	2	13.53	13.65	0	1,472	0.00%
2022/09/02	1	13.70	0	0.00	13.65	1	1,515	0.07%
2022/09/01	6.1	13.75	0	0.00	13.75	6.1	1,520	0.40%
2022/08/31	0	0.00	2	13.90	14.05	-2	1,534	-0.13%
2022/08/29	1	13.65	3	13.55	13.65	-2	1,537	-0.13%
2022/08/26	32	14.00	2	14.00	14.00	30	1,534	1.96%
2022/08/25	0	0.00	42	14.05	13.95	-42	1,534	-2.74%
2022/08/24	40	14.13	0	0.00	13.95	40	1,540	2.60%
2022/08/22	0	13.85	1	13.80	13.75	-1	1,546	-0.06%
2022/08/19	1	13.75	1	13.75	13.75	0	1,539	0.00%
2022/08/18	3	13.68	1	13.65	13.65	2	1,533	0.13%
2022/08/17	9	13.77	1	13.75	13.75	8	1,538	0.52%
2022/08/15	4	13.54	1.3	13.63	13.55	2.7	1,533	0.18%
2022/08/12	3	13.58	0	0.00	13.55	3	1,527	0.20%
2022/08/09	0	0.00	3	13.13	13.20	-3	1,543	-0.19%
2022/08/08	7	12.87	9	12.89	12.90	-2	1,535	-0.13%
2022/08/05	14	13.36	33	13.38	13.40	-19	1,539	-1.23%
2022/08/04	32	13.54	30	13.53	13.55	2	1,516	0.13%
2022/08/03	11	15.00	0	0.00	14.95	11	1,392	0.79%
2022/08/02	14	15.13	0	0.00	15.05	14	1,425	0.98%
2022/08/01	0	0.00	1	15.45	15.45	-1	1,476	-0.07%
2022/07/29	2	15.13	3	15.20	15.15	-1	1,534	-0.07%
2022/07/27	1.1	14.90	2	14.90	15.00	-0.9	1,548	-0.06%
2022/07/26	4	15.06	3	15.00	15.00	1	1,586	0.06%
2022/07/25	0	14.90	0	0.00	15.15	0	1,602	0.00%
2022/07/22	2	15.00	5	15.00	15.00	-3	1,623	-0.18%
2022/07/21	0	0.00	1	15.00	15.05	-1	1,657	-0.06%
2022/07/20	12	14.91	2	15.05	14.85	10	1,690	0.59%
2022/07/19	0.1	14.65	28	14.71	14.85	-27.9	1,718	-1.62%
2022/07/18	2	14.43	1	14.50	14.65	1	1,716	0.06%
2022/07/15	19.2	14.39	0	0.00	14.35	19.2	1,722	1.11%
2022/07/14	1	14.50	0	0.00	14.55	1	1,727	0.06%
2022/07/13	0.1	14.30	9	14.33	14.60	-8.9	1,730	-0.51%
2022/07/12	20	13.93	0	0.00	13.85	20	1,730	1.16%
2022/07/11	2	14.72	0	0.00	14.60	2	1,719	0.12%
2022/07/08	5.1	14.95	0	0.00	14.95	5.1	1,726	0.30%
2022/07/06	12	15.23	20	15.00	14.95	-8	1,783	-0.45%
2022/07/05	0	0.00	1	15.35	15.35	-1	1,858	-0.05%
2022/07/04	0	0.00	8	15.09	15.00	-8	1,863	-0.43%
2022/07/01	14	15.17	15	15.10	15.00	-1	1,898	-0.05%
2022/06/30	5	15.72	3	15.85	15.70	2	1,882	0.11%
2022/06/29	17	16.23	3	16.15	16.20	14	1,880	0.74%
2022/06/28	8	16.49	0	0.00	16.50	8	1,890	0.42%
2022/06/27	13	16.63	2	16.60	16.85	11	1,909	0.58%
2022/06/24	0	0.00	7	16.28	16.30	-7	1,905	-0.37%
2022/06/23	2	15.83	25	16.22	15.85	-23	1,939	-1.18%
2022/06/22	1	15.95	0.7	15.90	15.95	0.3	1,956	0.02%
2022/06/20	3.1	15.82	0	0.00	15.60	3.1	2,157	0.14%
2022/06/17	2	16.30	0	0.00	16.35	2	2,204	0.09%
2022/06/16	5.1	16.83	0	0.00	16.50	5.1	2,286	0.22%
2022/06/15	0	0.00	20	16.88	16.95	-20	2,327	-0.86%
2022/06/14	24	16.55	2	16.60	16.60	22	2,366	0.93%
2022/06/13	20	16.90	0	0.00	16.80	20	2,405	0.83%
2022/06/10	9	17.41	0	0.00	17.40	9	2,436	0.37%
2022/06/09	0	0.00	10	17.45	17.60	-10	2,465	-0.41%
2022/06/08	2	17.30	20	17.33	17.30	-18	2,514	-0.72%
2022/06/06	0	0.00	8	17.21	17.25	-8	3,056	-0.26%
2022/06/02	0	0.00	2	17.25	17.25	-2	3,110	-0.06%
2022/06/01	0	0.00	13	17.30	17.25	-13	3,146	-0.41%
2022/05/31	1.4	17.05	1	17.15	17.15	0.4	3,155	0.01%
2022/05/30	0	0.00	10	17.10	17.10	-10	3,190	-0.31%
2022/05/27	0	0.00	1	17.00	16.95	-1	3,253	-0.03%
2022/05/26	2	17.00	0	0.00	16.90	2	3,284	0.06%
2022/05/24	39.1	16.81	5	17.00	16.75	34.1	3,344	1.02%
2022/05/23	5	17.00	1	17.00	17.00	4	3,346	0.12%
2022/05/20	6.2	17.00	1	17.00	16.95	5.2	3,384	0.15%
2022/05/19	2.1	16.70	5	17.13	17.15	-2.9	3,393	-0.09%
2022/05/18	5	17.00	3	17.03	17.00	2	3,382	0.06%
2022/05/17	1	16.55	121	16.81	17.00	-120	3,390	-3.54%	大賣/鉅額交易
2022/05/16	0.3	16.20	37	16.36	16.40	-36.7	3,362	-1.09%
2022/05/13	0	0.00	38	15.97	16.10	-38	3,355	-1.13%
2022/05/12	17.1	15.45	151	15.53	15.25	-133.9	3,341	-4.01%	大賣/鉅額交易
2022/05/11	162	15.69	39.1	15.70	15.70	122.9	3,357	3.66%	大買/鉅額交易
2022/05/10	53	16.16	3	16.20	16.10	50	3,439	1.45%
2022/05/09	95	16.73	3	16.70	16.45	92	3,449	2.67%
2022/05/06	8	17.30	38	17.36	17.30	-30	3,460	-0.87%
2022/05/05	5	16.95	11	17.00	16.90	-6	3,482	-0.17%
2022/05/04	5	16.80	70	16.79	16.80	-65	3,528	-1.84%
2022/05/03	60.2	16.36	13	16.28	16.45	47.2	3,612	1.31%
2022/04/29	10	16.85	66	16.73	16.55	-56	3,623	-1.55%
2022/04/28	1.1	16.75	22	16.90	16.70	-21	3,648	-0.57%
2022/04/27	91.1	16.53	1	16.40	16.50	90.1	3,647	2.47%
2022/04/26	56	17.09	11	17.07	17.05	45	3,661	1.23%
2022/04/25	12	16.80	0	0.00	16.70	12	3,662	0.33%
2022/04/22	2	17.30	0	0.00	17.30	2	3,630	0.06%
2022/04/21	0.4	17.60	2	17.58	17.45	-1.6	3,659	-0.04%
2022/04/20	0.1	17.30	0	0.00	17.35	0.1	3,683	0.00%
2022/04/19	6	17.19	1	17.20	17.15	5	3,686	0.14%
2022/04/18	1	16.90	0	0.00	16.95	1	3,694	0.03%
2022/04/15	33	17.25	28	17.35	17.25	5	3,692	0.14%
2022/04/14	2	17.50	0	0.00	17.50	2	3,769	0.05%
2022/04/13	2	17.50	1	17.45	17.65	1	3,782	0.03%
2022/04/12	17.1	17.53	0	0.00	17.25	17.1	3,777	0.45%
2022/04/11	20	17.92	12	18.41	17.85	8	3,725	0.21%
2022/04/08	4	17.84	1	17.90	17.80	3	3,678	0.08%
2022/04/07	23.1	18.01	3	17.80	17.80	20.1	3,710	0.54%
2022/04/06	6.1	18.19	0	0.00	18.15	6.1	3,748	0.16%
2022/04/01	3	18.25	1	18.40	18.30	2	3,755	0.05%
2022/03/31	7	18.50	2	18.50	18.35	5	3,764	0.13%
2022/03/30	2	18.45	6	18.35	18.45	-4	3,790	-0.11%
2022/03/29	12	18.31	0	0.00	18.35	12	3,797	0.32%
2022/03/28	5.1	18.31	44	18.25	18.35	-38.9	3,824	-1.02%
2022/03/25	6	18.81	0	0.00	18.80	6	3,806	0.16%
2022/03/24	23	18.87	0	0.00	18.90	23	3,792	0.61%
2022/03/23	28	19.89	20	19.80	20.00	8	3,729	0.21%
2022/03/22	22	19.52	4	19.80	19.80	18	3,646	0.49%
2022/03/21	21	19.55	55	19.49	19.60	-34	3,614	-0.94%
2022/03/18	1	19.10	4	19.21	19.15	-3	3,560	-0.08%
2022/03/17	34	19.00	11	19.10	19.10	23	3,547	0.65%
2022/03/16	5	18.78	6	18.84	18.85	-1	3,526	-0.03%
2022/03/15	10	18.89	3	18.90	18.90	7	3,516	0.20%
2022/03/14	11	19.12	5	19.15	19.15	6	3,533	0.17%
2022/03/11	9	18.92	42	18.94	18.95	-33	3,535	-0.93%
2022/03/10	6	19.03	1	19.10	19.10	5	3,492	0.14%
2022/03/09	193.1	18.79	97	18.96	18.90	96.1	3,383	2.84%	大買/
2022/03/08	18.1	20.57	10	20.50	20.45	8.1	3,001	0.27%
2022/03/07	20	21.29	21	21.20	21.25	-1	2,991	-0.03%
2022/03/04	15	21.84	14	21.85	21.70	1	3,020	0.03%
2022/03/03	14	22.14	46	22.16	22.10	-32	3,064	-1.04%
2022/03/02	35	21.98	3	21.93	22.05	32	3,068	1.04%
2022/03/01	15	21.53	53	21.51	21.60	-38	3,071	-1.24%
2022/02/25	19	20.96	0	0.00	20.90	19	3,108	0.61%
2022/02/24	3	20.95	1	21.10	20.90	2	3,121	0.06%
2022/02/23	7	21.42	8	21.50	21.50	-1	3,143	-0.03%
2022/02/22	34	21.49	40	21.25	21.35	-6	3,187	-0.19%
2022/02/21	9	21.76	0	0.00	21.80	9	3,208	0.28%
2022/02/18	13	21.47	30	21.58	21.65	-17	3,235	-0.53%
2022/02/17	66	21.62	34	21.66	21.65	32	3,286	0.97%
2022/02/16	0	0.00	3	21.30	21.40	-3	3,297	-0.09%
2022/02/15	19.1	21.47	3	21.35	21.20	16.1	3,341	0.48%
2022/02/14	0	21.50	0	0.00	21.45	0	3,385	0.00%
2022/02/11	34	21.90	7	21.92	21.75	27	3,429	0.79%
2022/02/10	46	22.13	104	22.14	22.35	-58	3,443	-1.68%	大賣/
2022/02/09	15	21.83	7.3	21.77	21.95	7.7	3,367	0.23%
2022/02/08	2	21.70	54	21.57	21.85	-52	3,410	-1.52%
2022/02/07	52	21.26	43.7	21.11	21.60	8.3	3,456	0.24%
2022/01/26	1	20.50	17	20.50	20.50	-16	3,612	-0.44%
2022/01/25	2.1	20.08	20.1	20.00	20.00	-18	3,605	-0.50%
2022/01/24	9.9	20.66	7.2	20.70	20.65	2.7	3,540	0.08%
2022/01/21	11.3	21.10	0	0.00	21.10	11.3	3,528	0.32%
2022/01/20	0	0.00	7	21.54	21.55	-7	3,548	-0.20%
2022/01/19	99	21.48	29	21.61	21.35	70	3,581	1.95%
2022/01/18	0	0.00	17	21.49	21.45	-17	3,600	-0.47%
2022/01/17	0	0.00	28	21.15	21.25	-28	3,601	-0.78%
2022/01/14	37	21.18	1	21.35	21.15	36	3,668	0.98%
2022/01/13	0	0.00	65	21.58	21.55	-65	3,704	-1.75%
2022/01/12	0	0.00	12	21.30	21.30	-12	3,714	-0.32%
2022/01/11	47	21.13	1	21.15	21.15	46	3,773	1.22%
2022/01/10	67	21.12	0	0.00	21.15	67	3,890	1.72%
2022/01/07	23	21.71	81	21.59	21.25	-58	3,904	-1.49%
2022/01/05	15	21.20	55	21.23	21.20	-40	4,075	-0.98%
2022/01/04	27	21.22	0	0.00	21.20	27	4,233	0.64%
2022/01/03	56	21.29	21	21.50	21.30	35	4,320	0.81%
2021/12/30	9	21.67	6	21.56	21.60	3	4,418	0.07%
2021/12/29	22	21.60	29	21.60	21.60	-7	4,495	-0.16%
2021/12/28	20	21.30	1	21.40	21.35	19	4,534	0.42%
2021/12/27	0	0.00	3	21.30	21.30	-3	4,709	-0.06%
2021/12/24	1	21.40	14	21.48	21.45	-13	5,015	-0.26%
2021/12/23	10	21.15	11	21.30	21.35	-1	5,192	-0.02%
2021/12/22	0	0.00	33	21.38	21.25	-33	5,887	-0.56%
2021/12/21	5	20.99	2	21.10	21.10	3	6,141	0.05%
2021/12/20	23.1	21.08	2	21.10	21.10	21.1	6,609	0.32%
2021/12/17	15	21.35	3	21.22	21.20	12	6,880	0.17%
2021/12/15	50	20.95	0	0.00	20.85	50	6,977	0.72%
2021/12/14	1.1	21.14	20	21.10	20.90	-18.9	7,108	-0.27%
2021/12/13	2	21.15	2	21.15	21.05	0	7,345	0.00%
2021/12/10	20	21.30	5	21.40	21.25	15	7,476	0.20%
2021/12/09	11	21.41	0	0.00	21.40	11	7,482	0.15%
2021/12/08	1	21.50	2	21.65	21.55	-1	7,520	-0.01%
2021/12/07	5	21.25	33.1	21.34	21.35	-28.1	7,618	-0.37%
2021/12/06	5	20.93	20	20.99	21.05	-15	7,648	-0.20%
2021/12/03	1	21.20	51	21.20	21.15	-50	7,669	-0.65%
2021/12/02	8	21.06	0	0.00	21.00	8	7,722	0.10%
2021/12/01	16	20.98	11	21.13	21.25	5	7,724	0.06%
2021/11/30	7	21.34	15	21.33	21.20	-8	7,789	-0.10%
2021/11/29	38.1	21.54	17	21.37	21.40	21.1	7,759	0.27%
2021/11/26	10.1	22.27	15	22.10	22.10	-4.9	7,719	-0.06%
2021/11/25	11	22.52	32	22.63	22.50	-21	7,711	-0.27%
2021/11/24	3	22.35	26	22.26	22.30	-23	7,693	-0.30%
2021/11/23	0	22.05	110	21.98	21.95	-110	7,674	-1.43%	大賣/鉅額交易
2021/11/22	60.1	22.07	1.3	22.00	21.95	58.8	7,729	0.76%
2021/11/19	28	22.29	7	22.34	22.15	21	7,756	0.27%
2021/11/18	55	22.23	18	22.18	22.35	37	7,818	0.47%
2021/11/17	22	22.05	0	0.00	22.10	22	7,823	0.28%
2021/11/16	3	22.23	29	22.13	22.15	-26	7,854	-0.33%
2021/11/15	0	0.00	14	22.31	22.30	-14	7,870	-0.18%
2021/11/12	6	22.41	36	22.43	22.45	-30	7,933	-0.38%
2021/11/11	3.1	22.27	0	0.00	22.20	3.1	7,971	0.04%
2021/11/10	5	22.60	15	22.58	22.45	-10	8,137	-0.12%
2021/11/09	3.1	22.14	12	22.19	22.10	-8.9	8,117	-0.11%
2021/11/08	61	22.22	24	22.22	22.25	37	8,095	0.46%
2021/11/05	9.1	22.13	20	22.18	22.20	-10.9	8,190	-0.13%
2021/11/04	10.2	22.35	25	22.42	22.35	-14.8	8,247	-0.18%
2021/11/03	32.1	22.40	58	22.45	22.65	-26	8,293	-0.31%
2021/11/02	6	23.10	0	0.00	23.05	6	8,149	0.07%
2021/11/01	32	23.25	15	23.42	23.25	17	8,358	0.20%
2021/10/29	13	23.14	3.4	23.37	23.15	9.6	8,886	0.11%
2021/10/28	9	23.14	0	0.00	23.10	9	9,157	0.10%
2021/10/27	13.1	23.32	2	23.40	23.35	11.1	9,330	0.12%
2021/10/26	32.1	23.64	8	23.52	23.50	24.1	9,429	0.26%
2021/10/25	2	23.95	2	23.90	23.90	0	9,520	0.00%
2021/10/22	57.1	23.90	4	24.35	23.80	53.1	9,655	0.55%
2021/10/21	2	23.95	41	24.37	24.45	-39	9,643	-0.40%
2021/10/20	76	24.16	31	24.20	24.00	45	9,674	0.47%
2021/10/19	26	24.25	92	24.32	24.30	-66	9,831	-0.67%
2021/10/18	25	24.16	81	24.22	24.45	-56	9,892	-0.57%
2021/10/15	1	23.70	11	23.70	23.70	-10	9,909	-0.10%
2021/10/14	78	23.73	10	23.97	23.55	68	10,041	0.68%
2021/10/13	23	24.13	88	24.40	23.95	-65	10,038	-0.65%
2021/10/12	208	24.21	100	24.31	24.45	108	9,992	1.08%	大買/鉅額交易
2021/10/08	49	24.08	155	23.93	23.85	-106	9,945	-1.07%	大賣/鉅額交易
2021/10/07	34	23.89	16	24.23	24.15	18	10,000	0.18%
2021/10/06	8	23.93	17	23.83	23.70	-9	10,170	-0.09%
2021/10/05	29	23.33	6	23.43	23.75	23	10,245	0.22%
2021/10/04	31	23.70	2	23.20	23.10	29	10,311	0.28%
2021/10/01	53	25.10	76	24.71	24.45	-23	10,426	-0.22%
2021/09/30	54	25.33	246	25.33	25.45	-192	10,418	-1.84%	大賣/鉅額交易
2021/09/29	681	26.11	255	25.99	25.00	426	10,477	4.07%	大買/大賣/鉅額交易
2021/09/28	2	25.90	3	25.83	25.95	-1	10,265	-0.01%
2021/09/27	19	26.03	168	25.71	26.25	-149	13,053	-1.14%	大賣/鉅額交易
2021/09/24	30	24.89	24	25.08	24.90	6	14,792	0.04%
2021/09/23	7	24.17	2	24.30	24.30	5	14,804	0.03%
2021/09/22	17	23.48	31.2	23.48	23.90	-14.2	14,942	-0.09%
2021/09/17	42.6	24.74	56	25.14	24.25	-13.4	15,058	-0.09%
2021/09/16	56	25.18	23	25.21	25.10	33	15,025	0.22%
2021/09/15	25.2	24.83	10	25.15	24.70	15.2	14,874	0.10%
2021/09/14	2	24.85	0	0.00	24.90	2	14,863	0.01%
2021/09/13	6	25.02	5	25.02	24.95	1	15,022	0.01%
2021/09/10	38	24.78	5	24.95	24.70	33	15,161	0.22%
2021/09/09	0	0.00	8	24.22	24.55	-8	15,256	-0.05%
2021/09/08	9	23.88	0	0.00	23.80	9	15,304	0.06%
2021/09/07	0	0.00	2	24.35	24.30	-2	15,642	-0.01%
2021/09/06	2	23.73	0	0.00	23.75	2	15,682	0.01%
2021/09/03	0	0.00	19	24.43	24.25	-19	15,766	-0.12%
2021/09/02	6	24.01	15	23.82	23.75	-9	15,907	-0.06%
2021/09/01	5	24.25	15	24.20	24.25	-10	16,154	-0.06%
2021/08/31	3	24.42	4	24.16	24.50	-1	16,516	-0.01%
2021/08/30	0	0.00	10	24.45	24.45	-10	17,120	-0.06%
2021/08/27	7	23.83	5.2	24.05	23.90	1.8	17,583	0.01%
2021/08/26	1	23.70	0.2	23.93	23.95	0.8	18,477	0.00%
2021/08/25	20	23.25	35	23.47	23.65	-15	20,282	-0.07%
2021/08/24	21	23.26	14	23.56	23.70	7	20,396	0.03%
2021/08/23	1	22.65	20	22.48	22.85	-19	20,784	-0.09%
2021/08/20	30	22.40	26	22.23	22.10	4	20,968	0.02%
2021/08/19	9	22.76	1	22.70	22.70	8	21,073	0.04%
2021/08/18	53	22.37	15	22.63	23.25	38	21,533	0.18%
2021/08/17	66	22.50	54	22.83	22.35	12	21,746	0.06%
2021/08/16	31.1	22.95	46	23.03	22.85	-14.9	21,972	-0.07%
2021/08/13	10	24.13	5	24.05	24.00	5	22,043	0.02%
2021/08/12	2.2	24.25	0	0.00	24.55	2.2	22,142	0.01%
2021/08/11	16.1	24.41	11	24.06	24.20	5.1	22,279	0.02%
2021/08/10	5.8	24.82	16	24.82	24.80	-10.2	22,399	-0.05%
2021/08/09	15	25.27	9	25.39	25.20	6	22,570	0.03%
2021/08/06	12	25.75	4	25.69	25.65	8	22,691	0.04%
2021/08/05	26.1	25.78	8	26.12	25.65	18.1	23,030	0.08%
2021/08/04	89	26.44	32	26.43	26.40	57	23,166	0.25%
2021/08/03	44	27.68	85	27.73	28.00	-41	23,073	-0.18%
2021/08/02	11	27.51	102	27.14	27.45	-91	23,112	-0.39%	大賣/
2021/07/30	11	26.61	27	26.92	26.55	-16	23,648	-0.07%
2021/07/29	11	25.96	60.1	26.46	26.65	-49.1	24,013	-0.20%
2021/07/28	11	25.20	18	25.85	26.10	-7	24,268	-0.03%
2021/07/27	7	25.74	5	26.05	25.50	2	24,877	0.01%
2021/07/26	25	26.01	2	26.15	25.85	23	25,441	0.09%
2021/07/23	18	25.87	36	25.80	26.15	-18	26,088	-0.07%
2021/07/22	43.1	25.37	33.1	24.93	25.00	10	26,230	0.04%
2021/07/21	9.1	24.96	41	25.30	24.80	-31.9	26,640	-0.12%
2021/07/20	35	25.31	33	25.37	25.25	2	27,077	0.01%
2021/07/19	5	25.91	0	0.00	26.05	5	27,330	0.02%
2021/07/16	2	26.00	7	26.14	26.10	-5	28,384	-0.02%
2021/07/15	29	25.93	44	26.00	26.40	-15	28,906	-0.05%
2021/07/14	15	25.06	41	25.58	25.65	-26	29,970	-0.09%
2021/07/13	84.1	25.72	298.3	25.57	25.45	-214.2	31,031	-0.69%	大賣/鉅額交易
2021/07/12	234.1	26.50	13	26.30	26.25	221.1	31,887	0.69%	大買/鉅額交易
2021/07/09	19	26.58	140	26.55	26.60	-121	32,477	-0.37%	大賣/鉅額交易
2021/07/08	113.1	26.63	114	26.74	26.50	-0.9	32,758	0.00%	大買/大賣/
2021/07/07	236.1	26.84	215.7	26.99	26.60	20.5	32,984	0.06%	大買/大賣/
2021/07/06	17.2	27.21	186.1	27.24	27.20	-168.9	33,786	-0.50%	大賣/鉅額交易
2021/07/05	298.1	27.38	56	27.78	27.15	242.1	34,327	0.71%	大買/鉅額交易
2021/07/02	823.8	29.44	731	29.73	27.50	92.8	34,289	0.27%	大買/大賣/
2021/07/01	962.5	29.41	1,066.6	29.34	29.90	-104.1	31,710	-0.33%	大買/大賣/鉅額交易
2021/06/30	209.1	26.83	40.2	26.88	27.20	168.9	30,007	0.56%	大買/鉅額交易
2021/06/29	47.1	26.57	30	26.63	26.25	17.1	29,947	0.06%
2021/06/28	27.3	26.07	34	26.53	26.80	-6.8	29,899	-0.02%
2021/06/25	19	26.26	106	26.20	26.00	-87	29,942	-0.29%	大賣/
2021/06/24	8	25.71	66	26.16	26.25	-58	30,361	-0.19%
2021/06/23	45	25.69	42	26.05	25.70	3	30,742	0.01%
2021/06/22	101	25.74	192	25.96	25.95	-91	30,861	-0.29%	大買/大賣/
2021/06/21	33	24.86	59	24.84	24.95	-26	30,765	-0.08%
2021/06/18	216	25.62	27	25.78	25.60	189	30,670	0.62%	大買/鉅額交易
2021/06/17	38	26.18	15	26.46	26.30	23	30,633	0.08%
2021/06/16	70	26.57	53	27.06	26.15	17	30,787	0.06%
2021/06/15	16	26.17	10	26.44	26.40	6	30,516	0.02%
2021/06/11	20	26.49	0	0.00	26.35	20	30,467	0.07%
2021/06/10	34	26.27	30.1	26.36	26.80	3.9	30,459	0.01%
2021/06/09	82.3	26.59	13	27.10	26.65	69.3	30,342	0.23%
2021/06/08	147	27.43	17.2	27.73	27.30	129.8	30,235	0.43%	大買/鉅額交易
2021/06/07	77	28.71	54	28.57	28.25	23	30,025	0.08%
2021/06/04	73.3	28.26	185.1	28.74	29.00	-111.8	29,505	-0.38%	大賣/鉅額交易
2021/06/03	145	28.82	121.6	28.88	28.50	23.4	29,299	0.08%	大買/大賣/
2021/06/02	183	28.52	274	28.78	28.20	-91	28,971	-0.31%	大買/大賣/
2021/06/01	1.7	25.80	47	26.20	26.45	-45.3	27,247	-0.17%
2021/05/31	99	26.08	84	26.27	25.75	15	27,152	0.06%
2021/05/28	47	25.50	33	25.53	25.45	14	26,732	0.05%
2021/05/27	12	24.83	20	25.01	25.15	-8	26,622	-0.03%
2021/05/26	78.2	24.75	37.3	25.00	25.00	40.8	26,589	0.15%
2021/05/25	10	25.70	35	25.33	25.70	-25	26,238	-0.10%
2021/05/24	34	24.01	27	23.73	23.40	7	26,166	0.03%
2021/05/21	52	22.60	65	22.87	22.80	-13	26,202	-0.05%
2021/05/20	43	22.55	12	23.13	22.35	31	26,101	0.12%
2021/05/19	34	22.67	31	22.91	23.15	3	26,085	0.01%
2021/05/18	23	22.17	88.1	22.17	22.50	-65.1	25,990	-0.25%
2021/05/17	86	21.16	33.6	20.86	20.75	52.4	25,854	0.20%
2021/05/14	56	22.99	45	23.56	23.05	11	25,597	0.04%
2021/05/13	60	22.48	61	22.63	23.05	-1	25,372	0.00%
2021/05/12	100.5	24.42	29	24.48	23.90	71.5	24,976	0.29%
2021/05/11	53	27.21	32	27.87	26.55	21	24,665	0.09%
2021/05/10	11	27.30	56	27.67	28.15	-45	24,400	-0.18%
2021/05/07	90.3	26.80	32.1	26.77	26.90	58.2	24,165	0.24%
2021/05/06	52.1	27.63	106	27.84	27.75	-53.9	23,461	-0.23%	大賣/
2021/05/05	63	27.81	53.2	27.96	27.15	9.8	22,977	0.04%
2021/05/04	116	27.41	167	28.30	26.95	-51	22,618	-0.23%	大買/大賣/
2021/05/03	241.2	29.34	41	29.81	28.90	200.2	21,889	0.91%	大買/鉅額交易
2021/04/29	84	29.99	90	29.74	30.35	-6	21,318	-0.03%
2021/04/28	47	29.18	134	29.33	29.10	-87	20,653	-0.42%	大賣/
2021/04/27	91	29.09	42.6	29.56	29.60	48.4	20,455	0.24%
2021/04/26	55	29.10	156	28.88	29.50	-101	19,984	-0.51%	大賣/鉅額交易
2021/04/23	122	27.58	62.8	27.75	27.75	59.2	19,492	0.30%	大買/
2021/04/22	203	28.41	121	29.25	27.75	82	19,188	0.43%	大買/大賣/
2021/04/21	52	27.63	52	27.63	28.00	0	18,084	0.00%
2021/04/20	390.7	27.23	845.3	27.61	27.25	-454.6	17,582	-2.59%	大買/大賣/鉅額交易
2021/04/19	1,332	29.11	1,165	28.43	29.25	167	16,613	1.01%	大買/大賣/鉅額交易
2021/04/16	1,038.1	26.68	487	26.42	26.60	551.1	15,642	3.52%	大買/大賣/鉅額交易
2021/04/15	64	24.60	64.3	24.64	24.55	-0.3	14,624	0.00%
2021/04/14	72	23.13	153	23.32	23.30	-81	14,059	-0.58%	大賣/
2021/04/13	76.3	23.44	77	23.18	23.00	-0.7	13,785	-0.01%
2021/04/12	73	23.71	132	23.46	24.00	-59	13,403	-0.44%	大賣/
2021/04/09	59	22.51	210.4	22.56	22.75	-151.4	12,455	-1.22%	大賣/鉅額交易
2021/04/08	146	20.69	120	20.69	20.70	26	11,908	0.22%	大買/大賣/
2021/04/07	87	21.52	43.6	21.40	21.65	43.4	11,716	0.37%
2021/04/06	169	20.85	475	21.04	21.65	-306	11,401	-2.68%	大買/大賣/鉅額交易
2021/04/01	29	20.59	267	20.64	20.75	-238	11,167	-2.13%	大賣/鉅額交易
2021/03/31	247	20.50	6.4	20.41	20.60	240.6	11,086	2.17%	大買/鉅額交易
2021/03/30	142	20.26	25	20.24	20.30	117	11,063	1.06%	大買/鉅額交易
2021/03/29	307	20.41	56	20.53	20.55	251	11,150	2.25%	大買/鉅額交易
2021/03/26	157	19.57	67.4	19.67	19.85	89.6	11,712	0.76%	大買/
2021/03/25	2.4	19.00	5	19.05	18.90	-2.6	11,772	-0.02%
2021/03/24	57	18.77	49	18.73	18.80	8	11,642	0.07%
2021/03/23	9	18.88	8	19.02	18.70	1	11,693	0.01%
2021/03/22	102	18.81	38	18.75	18.70	64	11,829	0.54%	大買/
2021/03/19	74	18.37	20	18.40	18.40	54	11,856	0.46%
2021/03/18	2	18.65	130	18.70	19.00	-128	11,791	-1.09%	大賣/鉅額交易
2021/03/17	3	18.28	3	18.28	18.25	0	11,855	0.00%
2021/03/16	23	18.60	0	0.00	18.45	23	11,975	0.19%
2021/03/15	91	18.99	81	18.95	18.95	10	11,919	0.08%
2021/03/12	64	18.71	62.1	18.80	19.00	1.9	11,890	0.02%
2021/03/11	57	18.61	567	18.51	18.65	-510	11,988	-4.25%	大賣/鉅額交易
2021/03/10	50	18.67	62.3	18.74	18.70	-12.3	12,009	-0.10%
2021/03/09	122	18.95	60	18.91	18.90	62	12,021	0.52%	大買/
2021/03/08	619.1	19.20	68.4	18.99	18.60	550.7	11,879	4.64%	大買/鉅額交易
2021/03/05	24	18.37	14	18.26	18.15	10	11,471	0.09%
2021/03/04	8	18.09	11.8	18.22	18.00	-3.8	11,609	-0.03%
2021/03/03	1	18.05	85	18.01	18.00	-84	11,622	-0.72%
2021/03/02	13	18.00	22	18.15	17.85	-9	11,752	-0.08%
2021/02/26	0	0.00	21	17.78	18.45	-21	12,067	-0.17%
2021/02/25	6	18.18	52	18.04	18.15	-46	12,382	-0.37%
2021/02/24	110	17.86	5.7	17.86	17.70	104.3	12,395	0.84%	大買/鉅額交易
2021/02/23	16	18.65	16.4	18.56	18.55	-0.4	12,352	0.00%
2021/02/22	23	17.67	12	17.76	17.65	11	12,371	0.09%
2021/02/19	8	17.10	0	0.00	17.35	8	12,278	0.07%
2021/02/18	0	0.00	1	16.55	16.45	-1	12,211	-0.01%
2021/02/17	6.3	16.26	2	16.28	16.25	4.3	12,275	0.04%
2021/02/05	40.6	15.47	14.1	15.43	15.45	26.5	12,234	0.22%
2021/02/04	3	15.37	1	15.55	15.35	2	12,381	0.02%
2021/02/03	80	15.15	71	15.21	15.20	9	12,703	0.07%
2021/02/02	32	14.87	30	15.03	15.15	2	12,987	0.02%
2021/02/01	43.1	14.42	55	14.77	15.25	-11.9	13,031	-0.09%
2021/01/29	17	14.98	10	15.05	14.85	7	12,945	0.05%
2021/01/28	0	0.00	10	15.20	15.25	-10	12,880	-0.08%
2021/01/27	9	15.71	22	15.76	15.65	-13	12,912	-0.10%
2021/01/26	11	15.69	1	15.65	15.65	10	13,028	0.08%
2021/01/25	109	15.95	102	15.90	15.90	7	12,989	0.05%	大買/大賣/
2021/01/22	76	15.77	74	15.83	15.90	2	12,963	0.02%
2021/01/21	5	15.60	9.4	15.82	15.65	-4.4	12,941	-0.03%
2021/01/20	35	15.77	8	15.71	15.60	27	12,877	0.21%
2021/01/19	26	16.69	7	16.71	16.35	19	12,777	0.15%
2021/01/18	15	16.35	18	16.49	16.50	-3	12,748	-0.02%
2021/01/15	33	16.89	14.1	16.91	16.85	18.9	12,669	0.15%
2021/01/14	22	17.22	9	17.25	17.25	13	12,554	0.10%
2021/01/13	16	17.66	30	17.70	17.65	-14	12,475	-0.11%
2021/01/12	30	17.06	31	17.23	17.10	-1	12,357	-0.01%
2021/01/11	51	17.88	23	18.05	17.65	28	12,160	0.23%
2021/01/08	47	18.62	8	18.59	18.55	39	11,955	0.33%
2021/01/07	33	19.00	36.1	19.01	18.95	-3.1	11,842	-0.03%
2021/01/06	38	18.56	16	18.48	18.60	22	11,631	0.19%
2021/01/05	32	18.69	23	18.55	18.65	9	11,478	0.08%
2021/01/04	279	19.06	238	18.87	18.95	41	11,339	0.36%	大買/大賣/
2020/12/31	3	19.12	11.4	19.26	19.20	-8.4	11,173	-0.08%
2020/12/30	309	19.18	308	18.87	18.80	1	10,904	0.01%	大買/大賣/
2020/12/29	205.3	19.05	356	19.09	19.00	-150.7	10,634	-1.42%	大買/大賣/鉅額交易
2020/12/28	148	18.94	218	18.86	19.20	-70	10,442	-0.67%	大買/大賣/
2020/12/25	162	18.57	29.1	18.33	18.70	132.9	10,145	1.31%	大買/鉅額交易
2020/12/24	13	18.21	32	18.14	18.25	-19	10,001	-0.19%
2020/12/23	144	18.04	23	18.22	18.00	121	9,878	1.22%	大買/鉅額交易
2020/12/22	241	19.03	347	19.19	18.20	-106	9,602	-1.10%	大買/大賣/鉅額交易
2020/12/21	206	18.50	129	18.16	18.50	77	8,606	0.89%	大買/大賣/
2020/12/18	26	17.20	32	17.27	17.50	-6	8,117	-0.07%
2020/12/17	247	17.48	201	17.32	17.30	46	8,067	0.57%	大買/大賣/
2020/12/16	337	17.50	336.1	17.65	17.60	0.9	8,056	0.01%	大買/大賣/
2020/12/15	71	17.41	72	17.27	17.25	-1	8,005	-0.01%
2020/12/14	25	17.10	146	17.33	17.25	-121	7,868	-1.54%	大賣/鉅額交易
2020/12/11	109	17.08	120	16.96	16.95	-11	7,721	-0.14%	大買/大賣/
2020/12/10	229	16.97	36.2	17.06	16.75	192.8	7,584	2.54%	大買/鉅額交易
2020/12/09	10	16.70	86	16.62	16.90	-76	7,498	-1.01%
2020/12/08	101.1	16.52	93	16.46	16.45	8.1	7,613	0.11%	大買/
2020/12/07	39	16.54	36	16.49	16.45	3	7,614	0.04%
2020/12/04	80	17.12	41	17.30	17.15	39	7,435	0.52%
2020/12/03	76	16.92	51.6	16.96	17.05	24.4	7,350	0.33%
2020/12/02	17	16.92	135	16.97	16.80	-118	7,497	-1.57%	大賣/鉅額交易
2020/12/01	31	17.23	22.2	17.14	17.30	8.8	7,363	0.12%
2020/11/30	43	17.61	47	17.64	17.50	-4	7,256	-0.06%
2020/11/27	10	17.19	32.5	17.08	17.20	-22.5	7,042	-0.32%
2020/11/26	22	17.20	23	17.23	17.20	-1	6,981	-0.01%
2020/11/25	33	17.01	81	17.07	17.25	-48	6,854	-0.70%
2020/11/24	154	16.58	132	16.55	16.50	22	6,479	0.34%	大買/大賣/
2020/11/23	63	16.00	40	15.88	16.10	23	6,079	0.38%
2020/11/20	4	15.70	3.4	15.59	15.65	0.6	6,133	0.01%
2020/11/19	276	15.43	489.9	15.40	15.45	-213.9	6,049	-3.54%	大買/大賣/鉅額交易
2020/11/18	8	14.96	1	14.85	14.90	7	5,754	0.12%
2020/11/17	1	14.90	5	14.71	14.75	-4	5,733	-0.07%
2020/11/16	50	14.45	246	14.30	14.65	-196	5,845	-3.35%	大賣/鉅額交易
2020/11/13	7	14.81	150	14.86	14.75	-143	5,869	-2.44%	大賣/鉅額交易
2020/11/12	11	14.95	53	15.11	14.95	-42	5,995	-0.70%
2020/11/11	710	15.43	53	15.44	15.40	657	6,370	10.31%	大買/鉅額交易
2020/11/10	175	14.80	82	14.56	14.70	93	6,087	1.53%	大買/
2020/11/09	62	14.05	13	14.07	14.05	49	5,873	0.83%
2020/11/06	263	13.86	281.2	13.71	13.70	-18.2	5,809	-0.31%	大買/大賣/
2020/11/05	0	0.00	1	13.85	13.80	-1	5,756	-0.02%
2020/11/04	66	13.72	44	13.76	13.80	22	5,805	0.38%
2020/11/03	30	13.75	33	13.46	13.65	-3	5,848	-0.05%
2020/10/30	2	13.15	0	13.35	13.00	2	5,775	0.03%
2020/10/29	0	0.00	10.1	12.95	13.35	-10.1	5,754	-0.18%
2020/10/28	0	0.00	8	13.35	13.25	-8	5,732	-0.14%
2020/10/27	139	13.58	133	13.44	13.45	6	5,714	0.10%	大買/大賣/
2020/10/26	12	13.51	8	13.46	13.40	4	5,667	0.07%
2020/10/23	0	0.00	0.2	13.15	13.20	-0.2	5,637	0.00%
2020/10/22	0	0.00	1	13.15	13.00	-1	5,637	-0.02%
2020/10/21	2	13.00	0	0.00	13.15	2	5,648	0.04%
2020/10/16	16	13.00	141	12.90	12.95	-125	5,625	-2.22%	大賣/鉅額交易
2020/10/15	0	0.00	3	13.10	12.95	-3	5,614	-0.05%
2020/10/14	1	13.00	4	13.05	13.05	-3	5,591	-0.05%
2020/10/13	14	13.23	9	13.15	12.95	5	5,585	0.09%
2020/10/12	0	0.00	15	12.87	12.95	-15	5,554	-0.27%
2020/10/07	0	0.00	4	12.85	12.90	-4	5,529	-0.07%
2020/10/05	0	12.60	0	0.00	12.70	0	5,559	0.00%
2020/09/29	110	12.70	110	12.60	12.60	0	5,578	0.00%	大買/大賣/
2020/09/28	21	12.61	25	12.76	12.75	-4	5,570	-0.07%
2020/09/25	21	12.40	36	12.42	12.35	-15	5,564	-0.27%
2020/09/24	94	12.54	94	12.34	12.35	0	5,527	0.00%
2020/09/23	141	13.13	145	13.15	13.00	-4	5,419	-0.07%	大買/大賣/
2020/09/22	20	13.30	13	13.40	13.50	7	5,343	0.13%
2020/09/21	38	13.88	39	13.82	13.75	-1	5,256	-0.02%
2020/09/18	217	14.09	342	13.86	13.65	-125	5,138	-2.43%	大買/大賣/鉅額交易
2020/09/17	129	13.69	11	13.53	13.70	118	4,940	2.39%	大買/鉅額交易
2020/09/16	165	13.25	177	13.17	13.15	-12	4,845	-0.25%	大買/大賣/
2020/09/15	2	13.15	0	0.00	13.15	2	4,850	0.04%
2020/09/14	10	12.93	14	12.88	13.00	-4	4,821	-0.08%
2020/09/11	32	13.51	238	13.68	13.20	-206	4,744	-4.34%	大賣/鉅額交易
2020/09/10	25	13.92	154	13.76	13.80	-129	4,584	-2.81%	大賣/鉅額交易
2020/09/09	22	13.80	21	13.96	14.00	1	4,510	0.02%
2020/09/08	271	13.51	376.1	13.65	13.85	-105.1	4,445	-2.37%	大買/大賣/鉅額交易
2020/09/07	50	14.02	361	13.92	13.80	-311	4,340	-7.16%	大賣/鉅額交易
2020/09/04	20	13.28	64	13.14	13.30	-44	4,086	-1.08%
2020/09/03	0	0.00	10.1	13.25	13.30	-10.1	4,048	-0.25%
2020/09/02	5	13.32	71	13.16	13.05	-66	3,956	-1.67%
2020/09/01	8	13.07	23	12.99	13.00	-15	3,896	-0.38%
2020/08/31	21	12.95	37	12.98	12.80	-16	3,842	-0.42%
2020/08/28	5	12.95	22.1	13.05	12.95	-17.1	3,775	-0.45%
2020/08/27	10	12.85	2	12.75	12.70	8	3,722	0.21%
2020/08/26	790	13.19	758	13.11	12.80	32	3,663	0.87%	大買/大賣/
2020/08/25	64	12.63	77	12.77	12.85	-13	3,422	-0.38%
2020/08/24	125	12.54	107	12.50	12.50	18	3,321	0.54%	大買/大賣/
2020/08/21	65	12.25	115	12.40	12.50	-50	3,245	-1.54%	大賣/
2020/08/20	407	12.60	175	12.00	12.20	232	3,163	7.33%	大買/大賣/鉅額交易
2020/08/19	302	12.76	19	12.84	13.00	283	2,978	9.50%	大買/鉅額交易
2020/08/18	67	12.26	31	12.27	12.70	36	2,796	1.29%
2020/08/17	87	12.43	160.4	12.42	12.45	-73.4	2,590	-2.83%	大賣/
2020/08/14	5	11.45	4	11.41	11.45	1	2,015	0.05%
2020/08/13	300	11.14	230	11.12	11.20	70	1,926	3.63%	大買/大賣/
2020/08/12	150	10.87	58	10.92	10.95	92	1,849	4.97%	大買/
2020/08/11	360	10.78	170	10.76	10.80	190	1,796	10.58%	大買/大賣/鉅額交易
2020/08/10	133	10.61	176	10.70	10.80	-43	1,750	-2.46%	大買/大賣/
2020/08/07	85	10.48	19	10.57	10.45	66	1,681	3.93%
2020/08/06	20	9.98	12	9.99	10.05	8	1,543	0.52%
2020/08/05	40	9.92	1	9.96	10.05	39	1,513	2.58%
2020/07/31	1	9.41	0	0.00	9.40	1	1,490	0.07%
2020/07/30	1	9.35	0	0.00	9.40	1	1,498	0.07%
2020/07/28	3	9.22	0	0.00	9.15	3	1,520	0.20%
2020/07/27	5	9.50	5	9.55	9.42	0	1,538	0.00%
2020/07/23	0	0.00	2	9.99	9.98	-2	1,561	-0.13%
2020/07/22	0	0.00	1	10.00	10.05	-1	1,597	-0.06%
2020/07/21	1	10.00	0	0.00	9.98	1	1,616	0.06%
2020/07/20	0	0.00	5	9.89	9.91	-5	1,600	-0.31%
2020/07/17	3	10.00	0	0.00	9.97	3	1,606	0.19%
2020/07/16	2	10.00	2	10.05	10.05	0	1,621	0.00%
2020/07/13	5	9.95	0	0.00	10.00	5	1,653	0.30%
2020/07/10	5	9.88	0	0.00	9.85	5	1,664	0.30%
2020/07/08	0	0.00	5	10.25	10.10	-5	1,663	-0.30%
2020/07/06	0	0.00	0.1	10.10	10.20	-0.1	1,668	0.00%
2020/07/03	0.1	10.00	0	0.00	10.05	0.1	1,657	0.01%
2020/07/01	0	0.00	1	10.05	10.00	-1	1,652	-0.06%
2020/06/30	2	10.03	0	0.00	10.00	2	1,643	0.12%
2020/06/24	3	10.20	0	0.00	10.20	3	1,643	0.18%
2020/06/23	0	0.00	5	10.25	10.25	-5	1,645	-0.30%
2020/06/22	30	10.23	21	10.24	10.20	9	1,637	0.55%
2020/06/19	1	10.05	0	0.00	9.99	1	1,592	0.06%
2020/06/17	1	10.00	11.1	10.00	10.00	-10.1	1,582	-0.64%
2020/06/16	11	10.00	0	0.00	9.99	11	1,595	0.69%
2020/06/08	0.8	9.96	1	10.05	9.97	-0.2	1,732	-0.01%
2020/06/05	0	0.00	2	9.80	9.80	-2	1,703	-0.12%
2020/06/03	0	0.00	14	9.63	9.65	-14	1,731	-0.81%
2020/06/02	0	0.00	0.2	9.45	9.45	-0.2	1,708	-0.01%
2020/05/29	11	9.07	0	0.00	9.05	11	1,703	0.65%
2020/05/28	1	9.46	0	0.00	9.32	1	1,696	0.06%
2020/05/27	2	9.38	2	9.41	9.40	0	1,713	0.00%
2020/05/26	0	0.00	0.7	9.30	9.36	-0.7	1,728	-0.04%
2020/05/25	3	9.26	0	0.00	9.26	3	1,723	0.17%
2020/05/20	0	0.00	3	9.46	9.41	-3	1,718	-0.17%
2020/05/19	1	9.58	16	9.60	9.52	-15	1,742	-0.86%
2020/05/18	1	9.36	100	9.29	9.26	-99	1,707	-5.80%
2020/05/15	0	0.00	80	9.17	9.31	-80	1,700	-4.70%
2020/05/14	1	9.28	0	0.00	9.16	1	1,687	0.06%
2020/05/13	3	9.41	17	9.40	9.43	-14	1,665	-0.84%
2020/05/11	1	9.66	39	9.63	9.62	-38	1,655	-2.30%
2020/05/07	0	0.00	22	9.69	9.88	-22	1,636	-1.35%
2020/05/06	0	0.00	87	9.82	9.70	-87	1,635	-5.32%
2020/05/05	2	9.74	0	0.00	9.71	2	1,634	0.12%
2020/05/04	17	9.66	0	0.00	9.65	17	1,635	1.04%
2020/04/30	0	0.00	4.4	9.96	10.00	-4.4	1,630	-0.27%
2020/04/29	120	9.77	6	9.84	9.75	114	1,615	7.06%	大買/鉅額交易
2020/04/28	54.4	9.69	0	0.00	9.70	54.4	1,599	3.40%
2020/04/27	0	0.00	15	9.77	9.70	-15	1,620	-0.93%
2020/04/24	4	9.11	3.4	9.24	9.38	0.6	1,578	0.04%
2020/04/23	2	9.05	4	9.03	9.06	-2	1,558	-0.13%
2020/04/22	2	8.80	0	0.00	8.84	2	1,549	0.13%
2020/04/21	16	8.84	0	0.00	8.62	16	1,537	1.04%
2020/04/20	1	9.00	0	0.00	9.00	1	1,520	0.07%
2020/04/17	0.4	9.00	0	0.00	9.06	0.4	1,521	0.02%
2020/04/16	18	9.14	0	0.00	9.10	18	1,506	1.20%
2020/04/13	5	9.01	0	0.00	9.02	5	1,528	0.33%
2020/04/10	7	8.79	0	0.00	8.86	7	1,617	0.43%
2020/04/09	10	8.74	0	0.00	8.72	10	1,679	0.60%
2020/04/08	9	8.46	2	8.40	8.59	7	1,675	0.42%
2020/04/06	13	8.01	13	8.11	8.11	0	1,670	0.00%
2020/03/31	5	8.07	0	0.00	7.97	5	1,671	0.30%
2020/03/30	10	8.28	38	8.10	8.13	-28	1,669	-1.68%
2020/03/27	0	0.00	5	8.15	8.14	-5	1,657	-0.30%
2020/03/26	5	7.80	0	0.00	8.00	5	1,663	0.30%
2020/03/24	3	7.51	0	0.00	7.58	3	1,674	0.18%
2020/03/23	6	7.21	23	7.21	7.28	-17	1,745	-0.97%
2020/03/20	47	7.55	22	7.60	7.62	25	1,771	1.41%
2020/03/19	60	7.30	13.2	7.32	7.21	46.8	1,754	2.67%
2020/03/18	0	0.00	1	8.00	8.00	-1	1,681	-0.06%
2020/03/17	38	8.09	24.1	7.98	8.02	13.9	1,682	0.83%
2020/03/16	13	8.24	2	8.42	8.23	11	1,669	0.66%
2020/03/13	10	7.85	20	7.90	8.16	-10	1,634	-0.61%
2020/03/12	4	8.90	0	0.00	8.65	4	1,579	0.25%
2020/03/10	1	9.19	0	0.00	9.30	1	1,529	0.07%
2020/03/09	5	9.69	0	0.00	9.52	5	1,502	0.33%
2020/03/06	3	9.93	0	0.00	9.93	3	1,471	0.20%
2020/03/05	1	10.05	4	10.05	10.10	-3	1,466	-0.20%
2020/03/04	0	0.00	2	9.96	10.05	-2	1,461	-0.14%
2020/03/03	2	9.90	1	9.96	9.89	1	1,463	0.07%
2020/03/02	1	9.84	2	9.84	9.84	-1	1,460	-0.07%
2020/02/26	14	10.05	0	0.00	10.05	14	1,435	0.97%
2020/02/25	1	9.99	0	0.00	10.05	1	1,439	0.07%
2020/02/24	0	0.00	4	10.15	10.05	-4	1,439	-0.28%
2020/02/21	0	0.00	10	10.20	10.25	-10	1,446	-0.69%
2020/02/20	13	10.36	0	0.00	10.35	13	1,464	0.89%
2020/02/17	2	9.99	0	0.00	9.99	2	1,453	0.14%
2020/02/11	1	9.97	0	0.00	10.05	1	1,494	0.07%
2020/02/07	0	0.00	4	10.00	10.10	-4	1,486	-0.27%
2020/02/04	4	10.07	0	0.00	10.10	4	1,474	0.27%
2020/01/31	1	10.15	0	0.00	10.20	1	1,428	0.07%
2020/01/30	6	10.23	2	10.20	10.10	4	1,414	0.28%
2020/01/20	1	10.95	0	0.00	10.90	1	1,367	0.07%
2020/01/17	3	10.90	0	0.00	10.90	3	1,371	0.22%
2020/01/14	1	10.90	1	10.85	10.85	0	1,370	0.00%
2020/01/10	0	0.00	0.1	10.85	10.85	-0.1	1,509	-0.01%
2020/01/09	6	10.90	0	0.00	10.95	6	1,508	0.40%
2020/01/08	5	10.90	0	0.00	10.90	5	1,505	0.33%
2020/01/07	1	11.35	1	11.20	11.15	0	1,467	0.00%
2020/01/06	21	11.81	12	11.35	11.35	9	1,437	0.63%
2020/01/03	31.1	11.40	51	11.40	11.55	-19.9	1,327	-1.50%
2020/01/02	4	11.21	1	11.10	11.15	3	1,248	0.24%
2019/12/31	1	11.10	0	0.00	11.10	1	1,235	0.08%
2019/12/27	0	0.00	5.5	11.20	11.30	-5.5	1,210	-0.45%
2019/12/26	1	11.10	2	11.10	11.20	-1	1,204	-0.08%
2019/12/25	0.7	11.10	0	0.00	11.15	0.7	1,199	0.06%
2019/12/23	0	0.00	2	11.25	11.30	-2	1,205	-0.17%
2019/12/20	5	11.15	1	11.20	11.15	4	1,191	0.34%
2019/12/19	16	11.31	18	11.15	11.20	-2	1,184	-0.17%
2019/12/18	2	11.25	8	11.13	11.25	-6	1,155	-0.52%
2019/12/17	0	0.00	6.1	10.99	11.00	-6.1	1,077	-0.57%
2019/12/16	0	0.00	3.7	10.81	10.85	-3.7	1,059	-0.35%
2019/12/13	1	10.70	0	10.75	10.75	1	1,043	0.09%
2019/12/12	11	10.60	0	0.00	10.70	11	1,039	1.06%
2019/12/11	0	0.00	1	10.70	10.65	-1	1,063	-0.09%
2019/12/09	5	10.75	1	10.75	10.75	4	1,068	0.37%
2019/12/04	0	0.00	12	10.70	10.75	-12	1,074	-1.12%
2019/12/02	25	10.63	1	10.60	10.60	24	1,082	2.22%
2019/11/29	1	10.60	0	0.00	10.65	1	1,080	0.09%
2019/11/28	3	10.68	0	0.00	10.70	3	1,074	0.28%
2019/11/26	21	10.70	0	0.00	10.80	21	1,060	1.98%
2019/11/25	5	10.64	0	0.00	10.70	5	1,059	0.47%
2019/11/22	0	0.00	2	10.65	10.70	-2	1,065	-0.19%
2019/11/19	0	0.00	6	10.70	10.80	-6	1,060	-0.57%
2019/11/18	6	10.50	0	0.00	10.60	6	1,048	0.57%
2019/11/15	2	10.50	0	0.00	10.50	2	1,040	0.19%
2019/11/12	2.1	10.55	0	0.00	10.55	2.1	1,062	0.20%
2019/11/07	1	10.40	0	0.00	10.40	1	1,053	0.09%
2019/11/06	2	10.40	0	0.00	10.35	2	1,087	0.18%
2019/11/05	0	0.00	60	10.40	10.45	-60	1,084	-5.53%
2019/11/04	0	0.00	11	10.30	10.30	-11	1,088	-1.01%
2019/10/29	0	0.00	10	10.35	10.30	-10	1,107	-0.90%
2019/10/24	1	10.40	0	0.00	10.40	1	1,139	0.09%
2019/10/23	0	0.00	1	10.30	10.25	-1	1,128	-0.09%
2019/10/21	0	0.00	1	10.30	10.30	-1	1,127	-0.09%
2019/10/18	8	10.16	0	0.00	10.15	8	1,133	0.71%
2019/10/17	3	10.38	5	10.45	10.35	-2	990	-0.20%
2019/10/14	9	10.30	0	0.00	10.35	9	981	0.92%
2019/10/08	1	10.40	0	0.00	10.35	1	1,026	0.10%
2019/10/04	20	10.30	0.1	10.35	10.30	19.9	1,054	1.89%
2019/10/03	10	10.35	0	0.00	10.35	10	1,057	0.95%
2019/09/26	8	10.65	0	0.00	10.60	8	1,082	0.74%
2019/09/24	0	0.00	0	10.80	10.75	0	1,085	0.00%
2019/09/20	0	0.00	0.8	10.60	10.60	-0.8	1,095	-0.07%
2019/09/19	20	10.54	0	0.00	10.50	20	1,087	1.84%
2019/09/18	0	0.00	30	10.65	10.70	-30	1,071	-2.80%
2019/09/17	4.1	10.77	0	0.00	10.75	4.1	1,081	0.38%
2019/09/16	27	11.00	33	11.03	10.85	-6	1,093	-0.55%
2019/09/12	0	0.00	10	10.65	10.65	-10	1,050	-0.95%
2019/09/11	2	10.55	20	10.60	10.55	-18	1,054	-1.71%
2019/09/09	2	10.55	2	10.55	10.55	0	1,053	0.00%
2019/09/06	0	0.00	10	10.65	10.70	-10	1,057	-0.95%
2019/09/05	5	10.50	20	10.50	10.50	-15	1,045	-1.44%
2019/09/04	2	10.35	0	0.00	10.35	2	1,040	0.19%
2019/09/02	2	10.20	0	0.00	10.30	2	1,049	0.19%
2019/08/30	0	0.00	20	10.15	10.20	-20	1,051	-1.90%
2019/08/28	2	10.15	1	10.15	10.15	1	1,051	0.10%
2019/08/23	4	10.13	0	0.00	10.25	4	1,023	0.39%
2019/08/20	1	10.25	0	0.00	10.20	1	1,036	0.10%
2019/08/19	0	0.00	1	10.20	10.20	-1	1,033	-0.10%
2019/08/16	1.6	10.04	0	0.00	10.10	1.6	1,031	0.16%
2019/08/15	0	0.00	3	9.92	9.90	-3	1,026	-0.29%
2019/08/14	11	10.10	0	0.00	10.05	11	1,013	1.09%
2019/08/13	1	10.15	0	0.00	10.10	1	1,012	0.10%
2019/08/08	1	10.30	0	0.00	10.40	1	1,001	0.10%
2019/08/06	2	10.55	0	0.00	10.65	2	995	0.20%
2019/08/02	20	11.00	0	0.00	11.05	20	1,053	1.90%
2019/07/31	0.6	11.25	5	11.40	11.30	-4.4	1,140	-0.39%
2019/07/30	15	11.28	40	11.31	11.35	-25	1,140	-2.19%
2019/07/29	0	0.00	50	11.21	11.20	-50	1,134	-4.41%
2019/07/23	1	11.10	0	0.00	11.15	1	1,147	0.09%
2019/07/22	3	11.05	7	11.04	11.05	-4	1,153	-0.35%
2019/07/19	1	11.00	2	11.00	11.05	-1	1,156	-0.09%
2019/07/16	2	11.10	0	0.00	11.10	2	1,291	0.15%
2019/07/15	2	11.25	41.1	11.25	11.25	-39.1	1,283	-3.04%
2019/07/12	6	11.24	0	0.00	11.25	6	1,286	0.47%
2019/07/05	40	11.20	0	0.00	11.20	40	1,320	3.03%
2019/07/04	10	11.25	0	0.00	11.25	10	1,339	0.75%
2019/07/02	21	11.30	0	0.00	11.25	21	1,385	1.52%
2019/07/01	1	11.40	10	11.40	11.40	-9	1,417	-0.64%
2019/06/27	0	0.00	0.3	11.30	11.35	-0.3	1,456	-0.02%
2019/06/25	5	11.25	5	11.25	11.30	0	1,495	0.00%
2019/06/24	1	11.35	0	0.00	11.30	1	1,500	0.07%
2019/06/21	2	11.45	0	0.00	11.20	2	1,555	0.13%
2019/06/17	0	0.00	10	11.30	11.35	-10	1,618	-0.62%
2019/06/13	5	11.05	0	0.00	11.05	5	1,621	0.31%
2019/06/12	0	0.00	11	11.00	11.05	-11	1,631	-0.67%
2019/06/11	3	11.05	10	11.05	11.05	-7	1,635	-0.43%
2019/06/10	6	11.08	11	11.15	11.05	-5	1,631	-0.31%
2019/06/05	1	11.25	0	0.00	11.25	1	1,623	0.06%
2019/06/04	2	11.20	0	0.00	11.20	2	1,636	0.12%
2019/06/03	0.6	11.25	0	0.00	11.20	0.6	1,645	0.04%
2019/05/29	0	0.00	0.5	11.15	11.20	-0.5	1,669	-0.03%
2019/05/27	1	11.15	0	0.00	11.30	1	1,682	0.06%
2019/05/24	1	11.15	0	0.00	11.20	1	1,693	0.06%
2019/05/23	1	11.20	2	11.20	11.20	-1	1,728	-0.06%
2019/05/22	9	11.20	0	11.30	11.30	9	1,808	0.50%
2019/05/20	10	10.95	0	0.00	10.95	10	1,870	0.53%
2019/05/17	11	11.00	0	0.00	11.00	11	1,885	0.58%
2019/05/16	4	11.03	0	0.00	11.00	4	1,896	0.21%
2019/05/15	2	11.18	0	0.00	11.20	2	1,903	0.11%
2019/05/14	11	10.95	0	0.00	11.10	11	1,920	0.57%
2019/05/13	2	11.10	1	11.10	11.10	1	1,908	0.05%
2019/05/10	3	11.65	11	11.86	11.55	-8	1,911	-0.42%
2019/05/09	108	11.91	2.3	11.89	11.80	105.7	1,873	5.64%	大買/鉅額交易
2019/05/08	1	12.35	0	0.00	12.40	1	1,792	0.06%
2019/05/06	7	12.37	0	0.00	12.40	7	1,804	0.39%
2019/05/02	0	0.00	12	12.65	12.60	-12	1,803	-0.67%
2019/04/30	11	12.45	1	12.55	12.60	10	1,813	0.55%
2019/04/29	1	12.55	0	0.00	12.45	1	1,837	0.05%
2019/04/26	1	12.65	1	12.60	12.60	0	1,830	0.00%
2019/04/25	2	12.70	0	0.00	12.75	2	1,831	0.11%
2019/04/24	5	12.90	0	0.00	12.80	5	1,815	0.28%
2019/04/23	13	12.89	43.6	12.85	12.85	-30.6	1,789	-1.71%
2019/04/22	0	0.00	7	12.45	12.50	-7	1,707	-0.41%
2019/04/19	3	12.18	0	0.00	12.20	3	1,695	0.18%
2019/04/18	11	12.33	0	0.00	12.10	11	1,711	0.64%
2019/04/16	1.3	12.25	0	12.25	12.30	1.3	1,738	0.07%
2019/04/15	6	12.36	0	0.00	12.35	6	1,733	0.35%
2019/04/12	15	12.39	5	12.35	12.35	10	1,722	0.58%
2019/04/11	52	12.41	4	12.50	12.40	48	1,727	2.78%
2019/04/10	1	12.45	7	12.54	12.65	-6	1,693	-0.35%
2019/04/09	2	12.40	5	12.45	12.40	-3	1,657	-0.18%
2019/04/08	4	12.30	0	0.00	12.40	4	1,626	0.25%
2019/04/02	3	12.25	0	0.00	12.25	3	1,565	0.19%
2019/04/01	0	0.00	10	12.25	12.30	-10	1,553	-0.64%
2019/03/29	11	12.45	9	12.45	12.45	2	1,519	0.13%
2019/03/28	0	0.00	4	12.54	12.60	-4	1,515	-0.26%
2019/03/27	15	12.60	0	0.00	12.65	15	1,513	0.99%
2019/03/26	0	0.00	10	12.75	12.55	-10	1,522	-0.66%
2019/03/25	5	12.80	0	0.00	12.85	5	1,463	0.34%
2019/03/22	45	13.26	2	13.45	13.40	43	1,403	3.06%
2019/03/21	1	13.35	4.7	13.32	13.40	-3.7	1,391	-0.27%
2019/03/20	12	13.30	5	13.30	13.40	7	1,476	0.47%
2019/03/19	4	13.25	0	0.00	13.20	4	1,480	0.27%
2019/03/18	46	13.25	8	13.19	13.25	38	1,466	2.59%
2019/03/14	5	13.10	0	0.00	13.15	5	1,468	0.34%
2019/03/13	30	13.15	0	0.00	13.15	30	1,485	2.02%
2019/03/12	18	13.15	0	0.00	13.20	18	1,503	1.20%
2019/03/08	1	13.00	0	0.00	13.05	1	1,573	0.06%
2019/03/07	2	13.25	2	13.10	13.10	0	1,599	0.00%
2019/03/06	1	13.25	0	0.00	13.20	1	1,614	0.06%
2019/03/05	2	13.30	0	0.00	13.30	2	1,629	0.12%
2019/02/27	7	13.24	5	13.25	13.20	2	1,624	0.12%
2019/02/26	10	13.00	0	0.00	13.00	10	1,601	0.62%
2019/02/25	20	13.03	0	0.00	12.95	20	1,600	1.25%
2019/02/22	10	12.90	394	12.89	12.95	-384	1,584	-24.24%	大賣/鉅額交易
2019/02/21	10	13.00	0	0.00	13.00	10	1,559	0.64%
2019/02/20	0	0.00	101	13.18	13.35	-101	1,503	-6.72%	大賣/鉅額交易
2019/02/19	0	0.00	10	12.95	12.95	-10	1,472	-0.68%
2019/02/18	1	12.70	15	12.72	12.70	-14	1,465	-0.96%
2019/02/15	0	0.00	2	12.60	12.55	-2	1,462	-0.14%
2019/02/14	5	12.45	5	12.45	12.50	0	1,448	0.00%
2019/02/13	2	12.20	50	12.25	12.30	-48	1,432	-3.35%
2019/02/11	6	12.08	0	0.00	12.05	6	1,438	0.42%
2019/01/30	1	12.30	1	12.30	12.30	0	1,400	0.00%
2019/01/29	2	12.20	0	0.00	12.25	2	1,396	0.14%
2019/01/28	0	0.00	2	12.45	12.40	-2	1,405	-0.14%
2019/01/25	1	12.50	0	0.00	12.55	1	1,409	0.07%
2019/01/22	11	12.60	103	12.65	12.70	-92	1,419	-6.48%	大賣/
2019/01/21	7	12.61	27	12.63	12.70	-20	1,419	-1.41%
2019/01/18	5	12.38	13	12.45	12.45	-8	1,441	-0.55%
2019/01/17	1	12.25	0	0.00	12.25	1	1,523	0.07%
2019/01/11	352	12.30	0	0.00	12.20	352	1,698	20.72%	大買/鉅額交易
2019/01/10	2	12.15	1	12.15	12.20	1	1,706	0.06%
2019/01/09	195	12.17	3	12.23	12.25	192	1,707	11.24%	大買/鉅額交易
2019/01/08	104	12.05	2	12.08	12.05	102	1,692	6.03%	大買/鉅額交易
2019/01/07	0	0.00	1	11.85	11.80	-1	1,691	-0.06%
2019/01/04	4	11.58	0	0.00	11.60	4	1,710	0.23%
2019/01/03	1	11.75	5	11.75	11.70	-4	1,762	-0.23%
2019/01/02	1	11.65	2	11.70	11.65	-1	1,795	-0.06%
2018/12/28	1	11.65	0	0.00	11.60	1	1,803	0.06%
2018/12/27	0	0.00	6	11.73	11.75	-6	1,858	-0.32%
2018/12/26	1	11.60	4	11.70	11.60	-3	1,871	-0.16%
2018/12/25	2	11.63	0	0.00	11.65	2	1,874	0.11%
2018/12/24	0	0.00	2	11.78	11.70	-2	1,876	-0.11%
2018/12/21	8	11.60	7	11.78	11.85	1	1,894	0.05%
2018/12/20	30	11.76	0	0.00	11.65	30	1,890	1.59%
2018/12/19	3	11.87	0	0.00	11.95	3	1,914	0.16%
2018/12/18	3	12.12	5	12.09	12.00	-2	1,924	-0.10%
2018/12/17	3	12.25	4	12.29	12.30	-1	2,012	-0.05%
2018/12/14	25	12.18	22	12.24	12.20	3	2,014	0.15%
2018/12/13	7	12.16	32	12.24	12.30	-25	2,007	-1.25%
2018/12/12	6	11.93	1	12.00	11.90	5	1,924	0.26%
2018/12/11	1	11.90	1	11.90	11.90	0	1,916	0.00%
2018/12/10	20	11.89	0	0.00	11.85	20	1,925	1.04%
2018/12/07	1	11.90	2	12.05	12.10	-1	1,921	-0.05%
2018/12/06	15	12.02	1	11.95	11.85	14	1,929	0.73%
2018/12/05	5	12.19	2	12.25	12.20	3	1,918	0.16%
2018/12/04	1	12.40	3	12.50	12.45	-2	1,929	-0.10%
2018/12/03	3	12.33	20	12.40	12.40	-17	1,919	-0.89%
2018/11/30	11	11.91	82	12.03	12.15	-71	1,888	-3.76%
2018/11/29	2	11.80	43	11.85	11.75	-41	1,884	-2.18%
2018/11/28	1	11.75	2.5	11.82	11.80	-1.5	1,864	-0.08%
2018/11/27	4	11.75	0	0.00	11.75	4	1,868	0.21%
2018/11/26	0	0.00	23	11.94	11.80	-23	1,886	-1.22%
2018/11/23	5	11.66	2	11.65	11.65	3	1,895	0.16%
2018/11/22	3	11.80	12	11.84	11.75	-9	1,895	-0.47%
2018/11/21	1	11.55	2	11.73	11.80	-1	1,905	-0.05%
2018/11/20	1	11.75	0	0.00	11.80	1	1,915	0.05%
2018/11/19	9	11.84	9	11.64	11.85	0	1,909	0.00%
2018/11/16	2	11.33	1	11.40	11.40	1	1,890	0.05%
2018/11/15	1	11.35	2	11.40	11.25	-1	1,887	-0.05%
2018/11/14	5	11.45	0	0.00	11.30	5	1,871	0.27%
2018/11/13	4	11.36	1	11.45	11.60	3	1,863	0.16%
2018/11/12	7	11.56	1	11.60	11.60	6	1,894	0.32%
2018/11/09	2	11.78	3	11.90	11.70	-1	1,959	-0.05%
2018/11/08	7	12.01	9	12.02	12.10	-2	2,001	-0.10%
2018/11/07	4	11.68	2	11.75	11.70	2	2,010	0.10%
2018/11/06	4	11.63	2	11.68	11.65	2	2,061	0.10%
2018/11/05	12	11.49	2	11.58	11.70	10	2,106	0.47%
2018/11/02	4	11.61	1	11.70	11.50	3	2,250	0.13%
2018/11/01	0	0.00	2.1	11.49	11.70	-2.1	2,261	-0.09%
2018/10/31	9	11.32	11	11.33	11.35	-2	2,262	-0.09%
2018/10/30	1	11.00	1	11.10	11.10	0	2,270	0.00%
2018/10/29	0	0.00	3	11.05	11.10	-3	2,268	-0.13%
2018/10/26	5	10.95	5	10.98	10.95	0	2,269	0.00%
2018/10/25	14	11.07	0	0.00	10.90	14	2,235	0.63%
2018/10/24	49	12.17	7	12.09	11.90	42	2,152	1.95%
2018/10/23	20	12.70	0	0.00	12.70	20	2,077	0.96%
2018/10/19	30	12.24	46	12.62	12.90	-16	2,090	-0.77%
2018/10/18	24	12.82	1	12.90	12.65	23	2,024	1.14%
2018/10/17	1	13.15	23	13.20	13.05	-22	2,014	-1.09%
2018/10/16	4	12.94	4	13.05	12.90	0	2,013	0.00%
2018/10/15	43	13.01	1	13.15	13.00	42	2,003	2.10%
2018/10/12	2	13.03	2	13.15	13.30	0	1,989	0.00%
2018/10/11	36	13.46	2	13.25	13.05	34	1,987	1.71%
2018/10/09	42	13.96	1	14.25	14.25	41	1,967	2.08%
2018/10/08	1	14.15	1	14.25	14.25	0	2,070	0.00%
2018/10/05	22	14.33	0	0.00	14.20	22	2,263	0.97%
2018/10/04	13	14.85	0	0.00	14.80	13	2,325	0.56%
2018/10/03	1	15.15	0	0.00	15.00	1	2,364	0.04%
2018/10/02	1	15.25	0	0.00	15.25	1	2,417	0.04%
2018/09/27	1	15.60	0	0.00	15.50	1	2,548	0.04%
2018/09/26	1	15.20	2	15.45	15.70	-1	2,534	-0.04%
2018/09/25	11	15.40	12	15.63	15.40	-1	2,516	-0.04%
2018/09/21	3	15.35	32	15.10	15.70	-29	2,522	-1.15%
2018/09/19	0	0.00	2	14.60	14.50	-2	2,491	-0.08%
2018/09/18	0	0.00	10	14.40	14.30	-10	2,519	-0.40%
2018/09/17	1	14.70	0	0.00	14.45	1	2,540	0.04%
2018/09/14	0	0.00	10	14.70	14.70	-10	2,556	-0.39%
2018/09/13	0	0.00	10	14.50	14.45	-10	2,569	-0.39%
2018/09/12	1	14.20	0	0.00	14.25	1	2,578	0.04%
2018/09/10	41	14.42	0	0.00	14.25	41	2,602	1.58%
2018/09/07	1	15.05	0	0.00	14.85	1	2,597	0.04%
2018/09/06	22	14.80	0	0.00	14.85	22	2,592	0.85%
2018/09/05	12	15.13	1	14.95	14.95	11	2,599	0.42%
2018/09/04	0	0.00	1	15.30	15.30	-1	2,582	-0.04%
2018/09/03	6	15.28	0.2	15.40	15.20	5.8	2,593	0.22%
2018/08/31	21	15.37	0	0.00	15.35	21	2,593	0.81%
2018/08/30	32	15.58	0	0.00	15.55	32	2,645	1.21%
2018/08/29	2	15.95	0	0.00	15.95	2	2,647	0.08%
2018/08/28	0	0.00	2	16.15	16.10	-2	2,663	-0.08%
2018/08/27	0	0.00	11	15.81	15.95	-11	2,676	-0.41%
2018/08/24	0	0.00	2	15.73	15.70	-2	2,684	-0.07%
2018/08/23	0	0.00	1	15.70	15.65	-1	2,716	-0.04%
2018/08/22	0	0.00	0.8	15.80	15.75	-0.8	2,761	-0.03%
2018/08/20	10	15.55	0	0.00	15.45	10	2,794	0.36%
2018/08/17	29	15.54	17	15.68	15.40	12	2,811	0.43%
2018/08/16	2	15.15	0	0.00	15.15	2	2,812	0.07%
2018/08/15	1	16.30	0	0.00	15.60	1	2,814	0.04%
2018/08/14	5	16.20	0	0.00	16.30	5	2,823	0.18%
2018/08/13	2	16.43	0	0.00	16.45	2	2,960	0.07%
2018/08/10	0.9	17.15	0	0.00	17.15	0.9	3,114	0.03%
2018/08/09	19	17.33	8	17.37	17.35	11	3,100	0.35%
2018/08/07	1	18.20	0	0.00	18.25	1	2,980	0.03%
2018/08/06	1	18.25	1	18.20	18.15	0	3,015	0.00%
2018/08/03	1	18.35	0	0.00	18.30	1	3,036	0.03%
2018/08/01	10	18.50	0	0.00	18.60	10	3,084	0.32%
2018/07/25	0	0.00	2	18.80	18.80	-2	3,179	-0.06%
2018/07/19	5	18.85	0	0.00	18.85	5	3,211	0.16%
2018/07/18	5	18.85	5	18.80	18.90	0	3,277	0.00%
2018/07/17	0.5	18.90	0	0.00	18.85	0.5	3,288	0.02%
2018/07/16	14	18.68	1	19.05	19.05	13	3,271	0.40%
2018/07/13	3	20.58	26	20.83	21.00	-23	3,163	-0.73%
2018/07/12	0	0.00	11	20.45	20.50	-11	3,011	-0.37%
2018/07/11	0	0.00	1	20.10	20.40	-1	2,986	-0.03%
2018/07/10	2	20.03	0	0.00	20.00	2	3,053	0.07%
2018/07/09	2	19.90	0	0.00	19.95	2	3,085	0.06%
2018/07/06	8	20.05	1	20.00	19.95	7	3,086	0.23%
2018/07/05	1	20.40	1	20.30	20.00	0	3,224	0.00%
2018/07/03	2	20.50	0	0.00	20.30	2	3,375	0.06%
2018/07/02	6	20.63	21	20.70	20.60	-15	3,368	-0.45%
2018/06/28	20	20.35	0	0.00	20.15	20	3,356	0.60%
2018/06/27	1	20.15	0	0.00	20.10	1	3,343	0.03%
2018/06/22	1	20.05	0	0.00	20.15	1	3,330	0.03%
2018/06/21	1	20.10	0	0.00	20.05	1	3,336	0.03%
2018/06/20	4	20.06	0	0.00	20.05	4	3,366	0.12%
2018/06/15	5	20.34	1	20.35	20.30	4	3,444	0.12%
2018/06/14	6	20.45	10	20.45	20.35	-4	3,491	-0.11%
2018/06/13	4	20.53	0	20.50	20.50	4	3,630	0.11%
2018/06/12	6	20.64	0	0.00	20.65	6	3,618	0.17%
2018/06/11	1	20.90	1	20.80	20.85	0	3,619	0.00%
2018/06/08	9	20.81	0	0.00	20.80	9	3,630	0.25%
2018/06/07	0	0.00	6	21.00	20.85	-6	3,643	-0.16%
2018/06/06	6	20.49	0	0.00	20.55	6	3,587	0.17%
2018/06/04	0	0.00	1	20.40	20.70	-1	3,604	-0.03%
2018/06/01	0	0.00	14	20.52	20.50	-14	3,597	-0.39%
2018/05/31	0	0.00	2	20.15	20.50	-2	3,593	-0.06%
2018/05/30	15	20.10	0	0.00	20.00	15	3,580	0.42%
2018/05/28	1	20.50	0	0.00	20.50	1	3,542	0.03%
2018/05/25	1	20.70	0	0.00	20.65	1	3,530	0.03%
2018/05/24	5	20.85	8	20.84	20.80	-3	3,522	-0.09%
2018/05/23	10	20.90	6	20.97	21.00	4	3,516	0.11%
2018/05/22	2	21.13	5	21.01	20.80	-3	3,477	-0.09%
2018/05/21	5	21.43	4	21.38	21.25	1	3,453	0.03%
2018/05/18	25	20.78	38.4	20.78	21.10	-13.4	3,305	-0.40%
2018/05/17	8	20.20	3	20.40	20.35	5	3,142	0.16%
2018/05/16	4	20.05	12	20.11	20.00	-8	3,181	-0.25%
2018/05/15	5	20.00	0	0.00	20.10	5	3,191	0.16%
2018/05/14	0	0.00	2	20.05	20.00	-2	3,255	-0.06%
2018/05/11	19	19.90	0	0.00	19.95	19	3,233	0.59%
2018/05/09	4	20.10	3	20.00	20.00	1	3,203	0.03%
2018/05/08	0	0.00	7	20.04	20.05	-7	3,199	-0.22%
2018/05/03	12	19.73	0	0.00	19.70	12	3,155	0.38%
2018/04/30	1	19.80	0.2	19.85	19.85	0.8	3,168	0.02%
2018/04/27	2	19.75	3	19.75	19.70	-1	3,192	-0.03%
2018/04/26	0	0.00	1.5	19.97	19.75	-1.5	3,219	-0.05%
2018/04/24	9	19.77	0	0.00	19.65	9	3,256	0.28%
2018/04/23	2	20.25	1	20.20	20.10	1	3,207	0.03%
2018/04/19	0	0.00	3	20.40	20.35	-3	3,236	-0.09%
2018/04/17	4	20.94	102.4	20.60	20.60	-98.4	3,232	-3.04%	大賣/
2018/04/16	1.2	20.81	6.3	20.90	20.90	-5.1	3,182	-0.16%
2018/04/13	2.2	20.38	10	20.35	20.30	-7.8	3,159	-0.25%
2018/04/12	4	20.00	1	20.00	20.00	3	3,199	0.09%
2018/04/11	6	19.98	31	19.96	19.90	-25	3,191	-0.78%
2018/04/10	2	19.63	16	19.65	19.60	-14	3,081	-0.45%
2018/04/09	1	19.40	5	19.35	19.35	-4	3,048	-0.13%
2018/04/03	0	0.00	2	18.95	19.00	-2	2,971	-0.07%
2018/04/02	0	0.00	8	19.02	19.05	-8	3,059	-0.26%
2018/03/31	0	0.00	9	18.96	18.90	-9	3,118	-0.29%
2018/03/30	1	19.05	3	19.00	18.95	-2	3,292	-0.06%
2018/03/29	5	18.80	1	18.75	18.80	4	3,303	0.12%
2018/03/27	21	19.00	2	18.95	18.95	19	3,356	0.57%
2018/03/26	5	18.95	0	0.00	18.90	5	3,391	0.15%
2018/03/23	5	18.70	25	19.00	19.00	-20	3,408	-0.59%
2018/03/21	35	19.05	2.1	19.09	19.00	32.9	3,418	0.96%
2018/03/20	59	18.83	46	19.15	19.15	13	3,430	0.38%
2018/03/19	7	19.10	1	18.95	19.00	6	3,434	0.17%
2018/03/16	0	0.00	2	18.25	18.20	-2	3,360	-0.06%
2018/03/15	0	0.00	6	18.40	18.20	-6	3,406	-0.18%
2018/03/09	0	0.00	7	17.84	17.85	-7	4,286	-0.16%
2018/03/08	0	0.00	13.8	18.15	18.15	-13.8	4,387	-0.31%
2018/03/07	0	0.00	18	18.15	18.10	-18	4,521	-0.40%
2018/03/06	2	18.20	2	18.15	18.10	0	4,702	0.00%
2018/03/02	1	18.35	0	0.00	18.30	1	4,816	0.02%
2018/03/01	0	0.00	1	18.55	18.55	-1	4,842	-0.02%
2018/02/27	0	0.00	4	18.40	18.45	-4	4,943	-0.08%
2018/02/26	2	18.55	4	18.50	18.45	-2	4,976	-0.04%
2018/02/23	5	18.58	2	18.55	18.55	3	5,103	0.06%
2018/02/22	1	18.40	4	18.65	18.40	-3	5,114	-0.06%
2018/02/21	4	18.21	0	0.00	18.30	4	5,155	0.08%
2018/02/12	1	17.45	0	0.00	17.45	1	5,163	0.02%
2018/02/09	1	17.35	25	17.31	17.40	-24	5,188	-0.46%
2018/02/08	8	17.58	9	17.54	17.70	-1	5,197	-0.02%
2018/02/06	6	17.11	6	17.00	16.75	0	5,334	0.00%
2018/01/31	1	18.25	0	0.00	18.40	1	5,637	0.02%
2018/01/30	2	18.63	0.1	18.50	18.50	1.9	5,693	0.03%
2018/01/26	2	18.50	0	0.00	18.60	2	6,000	0.03%
2018/01/25	9	18.63	0	0.00	18.60	9	5,981	0.15%
2018/01/24	5	18.65	16	18.80	18.80	-11	5,985	-0.18%
2018/01/22	6	18.56	1	18.60	18.70	5	6,006	0.08%
2018/01/19	2	18.80	3	18.75	18.70	-1	6,028	-0.02%
2018/01/18	4	18.95	0	0.00	18.90	4	6,014	0.07%
2018/01/17	4	18.93	4	19.10	19.00	0	6,005	0.00%
2018/01/16	31	19.06	21.1	19.08	19.10	9.9	5,992	0.17%
2018/01/15	14	19.10	25	19.10	19.05	-11	6,003	-0.18%
2018/01/12	10	19.70	10	19.50	19.45	0	6,026	0.00%
2018/01/11	10	19.40	3	19.35	19.35	7	6,050	0.12%
2018/01/10	16	19.58	0	0.00	19.65	16	6,029	0.27%
2018/01/09	8	19.60	55	19.60	19.70	-47	6,048	-0.78%
2018/01/08	16	19.62	12	19.52	19.45	4	6,067	0.07%
2018/01/05	12	19.00	20	19.18	19.30	-8	5,948	-0.13%
2018/01/04	8	18.88	0	0.00	18.80	8	5,918	0.14%
2018/01/03	0	0.00	10	18.85	18.80	-10	5,924	-0.17%