聯成 (1313)-富邦-板橋券商分點個股進出

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

聯成

(1313)

可現股當沖

股價
13.50
漲跌
▲0.15
漲幅
+1.12%
成交量
2,205張
產業
上市塑膠類股
468人加入追蹤

立即追蹤
本地時間:14:30

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

聯成 (1313)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	7.1	13.56	13.2	13.50	13.50	-6.1	1,600	-0.38%
2024/05/14	3.1	13.48	7	13.53	13.35	-4	1,592	-0.25%
2024/05/13	4	13.28	0	0.00	13.30	4	1,562	0.26%
2024/05/10	12	13.15	2	13.20	13.25	10	1,544	0.65%
2024/05/09	2.1	13.28	5	13.30	13.25	-2.9	1,540	-0.19%
2024/05/08	4.1	13.45	0	0.00	13.45	4.1	1,507	0.27%
2024/05/07	8.1	13.53	0	0.00	13.50	8.1	1,516	0.53%
2024/05/06	3	13.65	5	13.65	13.65	-2	1,547	-0.13%
2024/05/03	2	13.70	3	13.70	13.70	-1	1,560	-0.06%
2024/05/02	5	13.85	26	13.90	13.90	-21	1,550	-1.35%
2024/04/30	8.1	13.75	1	13.85	13.75	7.1	1,555	0.45%
2024/04/29	4.1	13.94	15	13.88	14.05	-11	1,534	-0.71%
2024/04/26	1	13.50	6.1	13.60	13.60	-5.1	1,494	-0.34%
2024/04/25	3	13.40	0	0.00	13.45	3	1,484	0.20%
2024/04/22	0.2	13.40	11.2	13.50	13.45	-11.1	1,543	-0.72%
2024/04/19	4	13.08	0	0.00	13.30	4	1,531	0.26%
2024/04/18	2	13.25	0	0.00	13.45	2	1,505	0.13%
2024/04/17	35	13.31	0	0.00	13.35	35	1,499	2.33%
2024/04/16	7	13.58	1	13.55	13.40	6	1,500	0.40%
2024/04/15	1	13.75	0	0.00	13.55	1	1,491	0.07%
2024/04/12	3	13.48	0	0.00	13.50	3	1,485	0.20%
2024/04/11	22.2	13.52	10	13.75	13.50	12.2	1,478	0.82%
2024/04/10	3	13.85	8	13.79	13.75	-5	1,457	-0.34%
2024/04/09	101	13.61	113	13.51	13.50	-12	1,436	-0.84%	大買/大賣/
2024/04/08	2	13.23	0	0.00	13.20	2	1,406	0.14%
2024/04/03	4	13.18	0	0.00	13.15	4	1,398	0.29%
2024/04/02	2	13.30	2	13.45	13.30	0	1,400	0.00%
2024/04/01	1	13.30	0	0.00	13.40	1	1,393	0.07%
2024/03/29	3	13.25	0	13.35	13.25	3	1,393	0.21%
2024/03/28	27	13.24	0	0.00	13.25	27	1,408	1.92%
2024/03/27	1	13.20	1	13.25	13.35	0	1,430	0.00%
2024/03/26	0	0.00	2	13.30	13.20	-2	1,420	-0.14%
2024/03/25	14	13.10	0	0.00	13.15	14	1,413	0.99%
2024/03/22	0.2	13.30	2	13.20	13.20	-1.8	1,409	-0.13%
2024/03/21	0	0.00	13	13.43	13.50	-13	1,405	-0.92%
2024/03/20	1	13.05	1.6	13.16	13.10	-0.6	1,399	-0.04%
2024/03/19	1	13.10	0	0.00	13.15	1	1,384	0.07%
2024/03/18	71	13.16	3	13.10	13.20	68	1,357	5.01%
2024/03/15	31	13.31	0	0.00	13.25	31	1,341	2.31%
2024/03/14	23	13.66	0	0.00	13.60	23	1,311	1.75%
2024/03/13	16	13.60	0	0.00	13.60	16	1,329	1.20%
2024/03/12	10	13.75	8	13.78	13.85	2	1,320	0.15%
2024/03/11	32	13.75	3	13.80	13.75	29	1,335	2.17%
2024/03/08	47	13.78	24	13.62	13.65	23	1,349	1.70%
2024/03/07	19	14.29	0	0.00	14.30	19	1,265	1.50%
2024/03/06	0	0.00	0.1	14.50	14.50	-0.1	1,272	-0.01%
2024/03/05	30	14.45	15	14.45	14.35	15	1,276	1.17%
2024/03/04	22	14.62	0	0.00	14.50	22	1,273	1.73%
2024/03/01	0	0.00	5	14.73	14.70	-5	1,259	-0.40%
2024/02/29	9	14.64	2	14.70	14.65	7	1,260	0.56%
2024/02/27	10.2	14.88	0	0.00	14.80	10.2	1,250	0.82%
2024/02/26	4	15.00	0	0.00	15.05	4	1,261	0.32%
2024/02/23	2	15.05	0	0.00	15.05	2	1,263	0.16%
2024/02/22	43	15.23	1	15.15	15.10	42	1,285	3.27%
2024/02/21	1	15.35	3	15.40	15.35	-2	1,283	-0.16%
2024/02/20	2	15.35	3	15.53	15.45	-1	1,293	-0.08%
2024/02/19	11	15.45	12	15.48	15.55	-1	1,305	-0.08%
2024/02/16	1	15.20	2	15.20	15.20	-1	1,340	-0.07%
2024/02/15	13	14.88	1	15.05	15.10	12	1,356	0.88%
2024/02/02	2	15.00	0	0.00	15.00	2	1,429	0.14%
2024/02/01	0	0.00	2	15.25	15.15	-2	1,450	-0.14%
2024/01/30	0	0.00	11	14.95	14.95	-11	1,441	-0.76%
2024/01/29	14	14.97	12	15.00	15.10	2	1,424	0.14%
2024/01/26	7	14.62	19	14.62	14.70	-12	1,396	-0.86%
2024/01/24	10	14.30	4	14.40	14.35	6	1,369	0.44%
2024/01/23	3	14.20	1	14.25	14.25	2	1,356	0.15%
2024/01/22	0	0.00	2	14.15	14.10	-2	1,351	-0.15%
2024/01/19	3	14.17	0	0.00	14.25	3	1,355	0.22%
2024/01/17	4	14.13	0	0.00	14.20	4	1,361	0.29%
2024/01/16	44	14.50	40	14.40	14.40	4	1,324	0.30%
2024/01/12	1	14.80	0	0.00	14.85	1	1,298	0.08%
2024/01/11	1	14.85	1	14.80	14.80	0	1,302	0.00%
2024/01/10	9	14.81	0	0.00	14.80	9	1,310	0.69%
2024/01/09	8.1	14.98	0	0.00	14.95	8.1	1,302	0.62%
2024/01/08	25	15.19	2.3	15.14	15.15	22.7	1,296	1.75%
2024/01/05	3	15.12	0	0.00	15.10	3	1,298	0.23%
2024/01/04	40	15.11	0.5	15.20	15.10	39.5	1,310	3.02%
2024/01/03	1	15.05	0	0.00	15.05	1	1,353	0.07%
2024/01/02	2	15.10	0	15.20	15.10	2	1,346	0.15%
2023/12/28	1	15.20	0	0.00	15.30	1	1,362	0.07%
2023/12/27	9	15.29	1	15.30	15.30	8	1,361	0.59%
2023/12/26	1	15.25	4	15.33	15.30	-3	1,361	-0.22%
2023/12/25	6.1	15.00	0	0.00	15.00	6.1	1,357	0.45%
2023/12/22	28	15.19	0	0.00	15.10	28	1,350	2.07%
2023/12/21	4	15.55	5	15.60	15.55	-1	1,326	-0.08%
2023/12/19	2.1	15.51	0	0.00	15.50	2.1	1,323	0.16%
2023/12/18	2	15.85	2	15.95	15.85	0	1,325	0.00%
2023/12/15	1	15.75	4	15.88	15.85	-3	1,320	-0.23%
2023/12/14	5	15.65	3	15.55	15.55	2	1,307	0.15%
2023/12/12	10	15.46	0	0.00	15.50	10	1,330	0.75%
2023/12/11	8	15.56	10	15.55	15.55	-2	1,326	-0.15%
2023/12/08	12	15.68	2	15.65	15.70	10	1,329	0.75%
2023/12/07	3	15.98	0	0.00	15.95	3	1,297	0.23%
2023/12/06	7	16.20	0	0.00	16.20	7	1,291	0.54%
2023/12/05	7	16.22	0	0.00	16.40	7	1,289	0.54%
2023/12/04	1	16.20	7	16.09	16.15	-6	1,266	-0.47%
2023/12/01	0.2	16.00	1	16.15	16.10	-0.8	1,266	-0.06%
2023/11/30	2	16.00	0	0.00	15.90	2	1,276	0.16%
2023/11/28	1	16.00	9	15.96	15.95	-8	1,301	-0.61%
2023/11/24	0	0.00	7	15.98	15.95	-7	1,302	-0.54%
2023/11/23	4	15.81	0	0.00	15.80	4	1,296	0.31%
2023/11/22	0	0.00	0.4	16.10	16.10	-0.4	1,292	-0.03%
2023/11/21	0	0.00	15	15.99	16.00	-15	1,305	-1.15%
2023/11/20	0	0.00	5	16.25	16.15	-5	1,295	-0.39%
2023/11/17	0	0.00	15	16.23	16.20	-15	1,295	-1.16%
2023/11/16	12	16.33	1	16.40	16.20	11	1,290	0.85%
2023/11/15	1	16.00	22	16.06	16.20	-21	1,279	-1.64%
2023/11/14	6	15.64	43	15.81	15.85	-37	1,240	-2.98%
2023/11/13	22	15.61	1	15.75	15.45	21	1,228	1.71%
2023/11/10	15	15.55	25	15.69	15.55	-10	1,230	-0.81%
2023/11/09	0	0.00	15	15.38	15.25	-15	1,173	-1.28%
2023/11/08	0	0.00	5	15.30	15.25	-5	1,200	-0.42%
2023/11/06	2	15.30	0	0.00	15.30	2	1,249	0.16%
2023/11/03	0	0.00	7.5	15.11	15.20	-7.5	1,260	-0.59%
2023/11/02	2	14.75	4	14.85	14.85	-2	1,277	-0.16%
2023/10/31	4	14.63	0	0.00	14.75	4	1,423	0.28%
2023/10/27	6	14.95	13	14.92	14.95	-7	1,716	-0.41%
2023/10/26	5	14.55	4	14.85	14.80	1	1,773	0.06%
2023/10/25	0	0.00	15	14.77	14.80	-15	1,853	-0.81%
2023/10/24	6	14.67	1	14.70	14.60	5	2,092	0.24%
2023/10/23	0	0.00	5	14.68	14.60	-5	2,230	-0.22%
2023/10/20	12	14.37	0	14.55	14.55	12	2,253	0.53%
2023/10/19	1	14.75	1	14.80	14.75	0	2,288	0.00%
2023/10/18	1	14.80	1	14.80	14.80	0	2,328	0.00%
2023/10/11	6	15.22	2	15.30	15.20	4	3,165	0.13%
2023/10/05	0	0.00	10	14.90	14.85	-10	3,145	-0.32%
2023/10/04	38	14.52	0	0.00	14.50	38	3,142	1.21%
2023/10/03	3	14.80	0	0.00	14.80	3	3,133	0.10%
2023/09/27	3	14.88	0	0.00	14.80	3	3,155	0.10%
2023/09/26	1	15.00	0	0.00	15.00	1	3,164	0.03%
2023/09/25	1	15.15	0	0.00	15.20	1	3,165	0.03%
2023/09/22	0	0.00	23.1	15.16	15.15	-23.1	3,189	-0.72%
2023/09/21	4	15.10	0	0.00	15.10	4	3,211	0.12%
2023/09/19	2	15.60	0	0.00	15.65	2	3,430	0.06%
2023/09/18	2	15.55	10	15.70	15.70	-8	3,421	-0.23%
2023/09/15	9	15.46	0	0.00	15.65	9	3,416	0.26%
2023/09/14	18	15.61	0	0.00	15.65	18	3,381	0.53%
2023/09/13	0	0.00	2	15.80	15.75	-2	3,376	-0.06%
2023/09/11	4	15.53	0	0.00	15.45	4	3,387	0.12%
2023/09/08	2	15.65	13	15.53	15.70	-11	3,378	-0.33%
2023/09/07	2.1	15.30	0	0.00	15.30	2.1	3,361	0.06%
2023/09/06	11	15.55	0	0.00	15.45	11	3,364	0.33%
2023/09/05	0.1	15.70	6	15.97	15.75	-5.9	3,352	-0.18%
2023/09/04	8	15.53	0	0.00	15.80	8	3,326	0.24%
2023/09/01	1	15.30	20	15.25	15.30	-19	3,299	-0.58%
2023/08/31	5	15.12	0	0.00	15.05	5	3,308	0.15%
2023/08/30	1	15.35	0	0.00	15.30	1	3,324	0.03%
2023/08/29	1	15.20	0	15.05	15.20	1	3,327	0.03%
2023/08/28	1.1	15.01	5	15.20	15.00	-3.9	3,328	-0.12%
2023/08/25	0	0.00	2	15.43	15.45	-2	3,332	-0.06%
2023/08/24	0	0.00	1	15.25	15.20	-1	3,309	-0.03%
2023/08/23	12.1	15.00	0	0.00	15.00	12.1	3,308	0.37%
2023/08/22	30	15.02	0	0.00	14.95	30	3,306	0.91%
2023/08/21	1	15.10	5	15.15	15.10	-4	3,298	-0.12%
2023/08/18	1	15.25	1	15.50	15.30	0	3,281	0.00%
2023/08/16	43	14.91	0	15.00	14.85	43	3,229	1.33%
2023/08/15	31	15.08	0	0.00	15.10	31	3,202	0.97%
2023/08/14	3	15.15	0	0.00	15.20	3	3,190	0.09%
2023/08/10	1	15.90	3	15.85	15.75	-2	3,134	-0.06%
2023/08/08	0	0.00	22	16.15	16.35	-22	3,088	-0.71%
2023/08/07	2	16.35	37	16.59	16.25	-35	3,067	-1.14%
2023/08/04	0	0.00	11	16.90	16.95	-11	2,975	-0.37%
2023/08/02	5	17.20	50	17.70	17.05	-45	2,927	-1.54%
2023/08/01	70	17.39	20	17.54	17.40	50	2,796	1.79%
2023/07/31	2	16.88	4	16.80	16.75	-2	2,628	-0.08%
2023/07/28	9	16.73	22	16.66	16.70	-13	2,565	-0.51%
2023/07/27	50.2	17.19	4.4	17.18	17.15	45.9	2,490	1.84%
2023/07/26	2	16.50	20	16.52	16.60	-18	2,255	-0.80%
2023/07/24	3	15.75	4	15.78	15.80	-1	2,100	-0.05%
2023/07/21	2	16.25	5	16.24	16.15	-3	2,062	-0.15%
2023/07/20	0	0.00	46	16.18	16.30	-46	2,039	-2.26%
2023/07/19	7.5	15.92	6	15.97	15.75	1.5	1,978	0.08%
2023/07/18	44	16.38	118	16.48	16.65	-74	1,826	-4.05%	大賣/
2023/07/17	0.2	15.25	20	14.90	15.30	-19.8	1,378	-1.44%
2023/07/14	3	14.45	1	14.50	14.55	2	1,261	0.16%
2023/07/07	10	14.25	3	14.30	14.30	7	1,303	0.54%
2023/07/06	22	14.49	0	0.00	14.50	22	1,331	1.65%
2023/07/05	1	14.70	0	0.00	14.65	1	1,338	0.07%
2023/07/04	3	14.80	0	0.00	14.75	3	1,340	0.22%
2023/07/03	0	0.00	2	14.90	14.95	-2	1,333	-0.15%
2023/06/30	1	15.10	4	14.85	14.85	-3	1,327	-0.23%
2023/06/29	0	0.00	1	15.00	14.80	-1	1,308	-0.08%
2023/06/28	2	14.88	7	14.90	14.85	-5	1,280	-0.39%
2023/06/27	12	14.99	18	15.05	15.05	-6	1,239	-0.48%
2023/06/26	10	14.35	0	0.00	14.35	10	1,045	0.96%
2023/06/21	1	14.35	0	0.00	14.50	1	1,048	0.10%
2023/06/20	2.2	14.45	0	0.00	14.40	2.2	1,051	0.20%
2023/06/19	50	14.45	10	14.55	14.45	40	1,065	3.76%
2023/06/16	0.1	14.40	1	14.50	14.35	-0.9	1,065	-0.08%
2023/06/15	0	0.00	14	14.25	14.35	-14	1,049	-1.33%
2023/06/13	11	14.25	0	0.00	14.35	11	1,077	1.02%
2023/06/12	2	14.30	0	0.00	14.35	2	1,073	0.19%
2023/06/07	10	14.80	10	14.80	14.70	0	1,131	0.00%
2023/06/02	0	0.00	2	14.23	14.20	-2	1,148	-0.17%
2023/06/01	1	14.20	0	0.00	14.20	1	1,145	0.09%
2023/05/31	1	14.20	0	0.00	14.35	1	1,141	0.09%
2023/05/30	0.2	14.23	0	0.00	14.15	0.2	1,148	0.02%
2023/05/29	11	14.10	0	0.00	14.15	11	1,166	0.94%
2023/05/26	1	14.15	0	0.00	14.15	1	1,165	0.09%
2023/05/25	1	14.45	0	0.00	14.35	1	1,171	0.09%
2023/05/24	0	0.00	1	14.70	14.65	-1	1,178	-0.08%
2023/05/19	2.1	14.50	0	0.00	14.45	2.1	1,224	0.17%
2023/05/18	1	14.50	0	0.00	14.55	1	1,234	0.08%
2023/05/17	0	0.00	1	14.70	14.70	-1	1,236	-0.08%
2023/05/12	1	14.05	0	0.00	14.05	1	1,287	0.08%
2023/05/11	1	14.05	0	0.00	14.05	1	1,293	0.08%
2023/05/10	0	0.00	19	14.35	14.40	-19	1,322	-1.44%
2023/05/09	1	14.35	5	14.35	14.35	-4	1,368	-0.29%
2023/05/03	2	14.45	0	0.00	14.40	2	1,597	0.13%
2023/05/02	1.1	14.70	0	0.00	14.70	1.1	1,616	0.07%
2023/04/28	2	14.85	0	0.00	14.95	2	1,679	0.12%
2023/04/27	0	0.00	3	15.00	15.05	-3	1,728	-0.17%
2023/04/25	4	14.94	0	0.00	14.80	4	1,796	0.22%
2023/04/24	2	15.08	2	15.05	15.05	0	1,831	0.00%
2023/04/17	1	15.25	1	15.20	15.20	0	1,777	0.00%
2023/04/14	8	15.21	2	15.15	15.15	6	1,767	0.34%
2023/04/13	6	15.05	0	0.00	15.10	6	1,724	0.35%
2023/04/12	1.1	15.05	2	15.05	15.00	-0.9	1,716	-0.05%
2023/04/11	2	14.95	1	15.20	15.05	1	1,710	0.06%
2023/04/10	5	14.95	0	0.00	15.00	5	1,680	0.30%
2023/03/22	0	0.00	1	14.55	14.55	-1	1,887	-0.05%
2023/03/21	0.1	14.65	0	0.00	14.55	0.1	1,883	0.00%
2023/03/20	0	0.00	0	14.70	14.65	0	1,887	0.00%
2023/03/16	3	14.33	1	14.40	14.25	2	1,904	0.11%
2023/03/13	0	14.75	0	0.00	14.90	0	1,944	0.00%
2023/03/10	2	15.00	0	0.00	15.00	2	1,932	0.10%
2023/03/09	1.1	15.36	0	0.00	15.40	1.1	1,951	0.06%
2023/03/08	0	0.00	0	15.60	15.60	0	2,073	0.00%
2023/03/07	0	0.00	0	15.35	15.35	0	2,056	0.00%
2023/03/02	0	15.05	1	15.10	15.10	-1	2,096	-0.05%
2023/03/01	2.1	15.17	0	0.00	15.10	2.1	2,072	0.10%
2023/02/23	0	0.00	4	15.60	15.60	-4	2,042	-0.20%
2023/02/22	1	15.50	1	15.40	15.60	0	2,034	0.00%
2023/02/21	2.1	15.60	0	0.00	15.55	2.1	2,024	0.10%
2023/02/20	2	15.65	3	15.60	15.65	-1	2,032	-0.05%
2023/02/17	1	15.20	0	0.00	15.20	1	2,019	0.05%
2023/02/16	0.1	15.25	0	0.00	15.25	0.1	2,090	0.01%
2023/02/15	3.1	15.18	1	15.30	15.15	2.1	2,091	0.10%
2023/02/14	4	15.15	3	15.15	15.25	1	2,096	0.05%
2023/02/13	0	0.00	1	14.80	14.80	-1	2,092	-0.05%
2023/02/10	0	0.00	2	14.83	14.80	-2	2,083	-0.10%
2023/02/07	1	15.40	3	15.35	15.30	-2	1,997	-0.10%
2023/02/06	0	0.00	0	15.65	15.75	0	1,954	0.00%
2023/02/03	0.1	15.45	0	15.30	15.50	0.1	1,903	0.01%
2023/02/02	1	15.15	0	0.00	15.20	1	1,851	0.05%
2023/02/01	6	15.03	2	15.00	15.05	4	1,814	0.22%
2023/01/31	0	0.00	4.1	14.90	14.80	-4.1	1,739	-0.23%
2023/01/30	2	14.80	0	14.80	14.55	2	1,715	0.12%
2023/01/17	0	0.00	3	14.18	14.40	-3	1,651	-0.18%
2023/01/16	0	14.00	30	14.00	14.00	-30	1,607	-1.87%
2023/01/13	1	14.25	1	14.11	14.20	0	1,598	0.00%
2023/01/12	0	0.00	20	14.00	14.20	-20	1,588	-1.26%
2023/01/11	10	13.80	0	0.00	13.75	10	1,541	0.65%
2023/01/05	0	0.00	1	13.75	13.65	-1	1,641	-0.06%
2023/01/04	1	13.55	9	13.65	13.70	-8	1,642	-0.49%
2023/01/03	1	13.50	0	0.00	13.55	1	1,644	0.06%
2022/12/29	0	0.00	2	13.50	13.55	-2	1,640	-0.12%
2022/12/28	10	13.75	0	0.00	13.65	10	1,646	0.61%
2022/12/27	2.1	13.90	0	0.00	13.85	2.1	1,636	0.13%
2022/12/26	0	0.00	0.2	13.90	14.10	-0.2	1,625	-0.01%
2022/12/22	2	13.85	11	14.02	14.05	-9	1,629	-0.55%
2022/12/21	0	0.00	3	13.48	13.50	-3	1,621	-0.19%
2022/12/20	32	13.42	4	13.18	13.15	28	1,628	1.72%
2022/12/19	60.2	13.76	5.4	13.65	13.70	54.9	1,624	3.38%
2022/12/16	36.1	13.91	10	13.95	13.90	26.1	1,610	1.62%
2022/12/15	0	0.00	1	14.00	14.10	-1	1,537	-0.07%
2022/12/14	4	13.83	1	13.90	13.90	3	1,509	0.20%
2022/12/12	9	13.60	0	0.00	13.60	9	1,490	0.60%
2022/12/09	0.1	13.65	13	13.90	13.85	-12.9	1,489	-0.87%
2022/12/08	42	13.36	2	13.40	13.45	40	1,470	2.72%
2022/12/07	20	13.43	0.2	13.60	13.50	19.9	1,464	1.36%
2022/12/06	39	14.00	0	0.00	13.60	39	1,447	2.70%
2022/12/05	3.1	14.14	0	14.27	14.10	3.1	1,413	0.22%
2022/12/01	1.1	14.01	0	0.00	14.00	1.1	1,383	0.08%
2022/11/30	9.1	13.99	6	13.95	14.05	3.1	1,319	0.23%
2022/11/29	0.1	13.25	0.1	13.43	13.50	0.1	1,187	0.00%
2022/11/28	0	0.00	4.1	13.25	13.30	-4.1	1,170	-0.35%
2022/11/25	12	13.08	1.2	13.15	13.10	10.9	1,164	0.93%
2022/11/24	0.2	13.00	0	0.00	12.95	0.2	1,147	0.01%
2022/11/23	3.1	12.80	6	12.75	12.75	-2.9	1,128	-0.26%
2022/11/21	0.1	12.65	0	0.00	12.60	0.1	1,132	0.01%
2022/11/18	30	12.65	0	0.00	12.60	30	1,145	2.62%
2022/11/17	0	0.00	1	12.80	12.80	-1	1,168	-0.09%
2022/11/16	4	12.81	0	0.00	12.60	4	1,165	0.34%
2022/11/15	3	12.98	0	0.00	13.10	3	1,152	0.26%
2022/11/14	5	13.12	1.3	12.88	13.15	3.7	1,137	0.33%
2022/11/10	0.1	12.35	70	12.31	12.35	-69.9	1,073	-6.51%
2022/11/09	2	12.50	4.3	12.67	12.50	-2.3	1,069	-0.21%
2022/11/03	0	0.00	10	12.30	12.30	-10	1,133	-0.88%
2022/11/01	0	0.00	0.2	12.35	12.30	-0.2	1,218	-0.02%
2022/10/28	0	0.00	0.1	12.50	12.20	-0.1	1,456	-0.01%
2022/10/27	0	0.00	1	12.35	12.40	-1	1,456	-0.07%
2022/10/21	10	12.15	0	0.00	12.15	10	1,448	0.69%
2022/10/19	3	12.30	0	0.00	12.20	3	1,390	0.22%
2022/10/18	0.2	12.35	0	0.00	12.25	0.2	1,383	0.01%
2022/10/14	0	0.00	0.1	12.50	12.60	-0.1	1,362	-0.01%
2022/10/13	18	11.85	0	0.00	11.70	18	1,327	1.36%
2022/10/12	1	12.15	6	12.15	12.15	-5	1,312	-0.38%
2022/10/07	2	12.68	0	0.00	12.65	2	1,316	0.15%
2022/10/06	1	12.70	0.5	12.68	12.75	0.5	1,323	0.04%
2022/10/05	2	12.60	0	0.00	12.70	2	1,353	0.15%
2022/10/03	5	12.33	0	0.00	12.35	5	1,383	0.36%
2022/09/30	2	12.15	1	12.10	12.25	1	1,392	0.07%
2022/09/26	1	12.60	10	12.65	12.55	-9	1,356	-0.66%
2022/09/23	0	0.00	1	13.05	13.05	-1	1,369	-0.07%
2022/09/21	2	13.28	5	13.30	13.15	-3	1,391	-0.22%
2022/09/20	3	13.43	0	0.00	13.40	3	1,386	0.22%
2022/09/19	0.1	13.65	0.2	13.45	13.40	-0.1	1,408	-0.01%
2022/09/16	1	13.55	0	0.00	13.55	1	1,421	0.07%
2022/09/15	1	13.70	4	13.70	13.75	-3	1,433	-0.21%
2022/09/14	0	0.00	1	13.55	13.55	-1	1,436	-0.07%
2022/09/13	2.1	13.73	0	0.00	13.75	2.1	1,449	0.14%
2022/09/12	1	13.60	0	0.00	13.65	1	1,472	0.07%
2022/09/07	5	13.30	3	13.35	13.35	2	1,488	0.13%
2022/09/06	3	13.47	0	0.00	13.40	3	1,489	0.20%
2022/09/05	1	13.45	0	0.00	13.45	1	1,500	0.07%
2022/09/01	0.1	13.80	0	0.00	13.75	0.1	1,520	0.01%
2022/08/29	2	13.60	0.2	13.95	13.65	1.8	1,537	0.12%
2022/08/26	2	14.00	0	0.00	14.00	2	1,534	0.13%
2022/08/25	3.1	14.00	0	0.00	13.95	3.1	1,534	0.20%
2022/08/24	3.1	13.98	0	0.00	13.95	3.1	1,540	0.20%
2022/08/23	0.1	13.75	4	13.65	13.75	-3.9	1,526	-0.25%
2022/08/18	2	13.70	0	0.00	13.65	2	1,533	0.13%
2022/08/17	2	13.73	1	13.70	13.75	1	1,538	0.06%
2022/08/16	2	13.60	4	13.70	13.65	-2	1,536	-0.13%
2022/08/15	1	13.55	0	0.00	13.55	1	1,533	0.07%
2022/08/12	3	13.60	0	0.00	13.55	3	1,527	0.20%
2022/08/11	1	13.50	3	13.45	13.45	-2	1,508	-0.13%
2022/08/10	1.1	13.30	0	0.00	13.35	1.1	1,512	0.07%
2022/08/09	5	13.14	1.3	13.05	13.20	3.7	1,543	0.24%
2022/08/08	0	0.00	9	12.90	12.90	-9	1,535	-0.59%
2022/08/05	2.2	13.45	0	0.00	13.40	2.2	1,539	0.14%
2022/08/04	15	13.52	2	13.53	13.55	13	1,516	0.86%
2022/08/03	2	14.95	0	0.00	14.95	2	1,392	0.14%
2022/08/02	0.1	15.20	0.1	15.25	15.05	0	1,425	0.00%
2022/08/01	2	15.40	0	0.00	15.45	2	1,476	0.14%
2022/07/29	2	15.05	0	0.00	15.15	2	1,534	0.13%
2022/07/28	1	15.10	1	15.10	15.05	0	1,539	0.00%
2022/07/22	0	0.00	0.1	15.05	15.00	-0.1	1,623	-0.01%
2022/07/21	0.1	14.95	0	0.00	15.05	0.1	1,657	0.01%
2022/07/20	5	14.95	0	0.00	14.85	5	1,690	0.30%
2022/07/18	1	14.60	0	0.00	14.65	1	1,716	0.06%
2022/07/15	32.1	14.33	0	0.00	14.35	32.1	1,722	1.86%
2022/07/13	0	0.00	0.1	14.55	14.60	-0.1	1,730	-0.01%
2022/07/12	7.1	14.06	0.6	13.96	13.85	6.6	1,730	0.38%
2022/07/08	3	14.95	30	14.95	14.95	-27	1,726	-1.56%
2022/07/07	2	14.70	3	15.00	15.00	-1	1,733	-0.06%
2022/07/06	2	14.88	0	0.00	14.95	2	1,783	0.11%
2022/07/04	2	15.05	0	0.00	15.00	2	1,863	0.11%
2022/07/01	4	15.34	0	0.00	15.00	4	1,898	0.21%
2022/06/30	0.1	15.80	0	0.00	15.70	0.1	1,882	0.00%
2022/06/28	1	16.45	0	0.00	16.50	1	1,890	0.05%
2022/06/23	1	15.85	0	0.00	15.85	1	1,939	0.05%
2022/06/22	2	15.85	0	0.00	15.95	2	1,956	0.10%
2022/06/20	3	15.65	0	0.00	15.60	3	2,157	0.14%
2022/06/17	1	16.35	6	16.24	16.35	-5	2,204	-0.23%
2022/06/16	1	16.80	0	0.00	16.50	1	2,286	0.04%
2022/06/14	0	0.00	1	16.60	16.60	-1	2,366	-0.04%
2022/06/13	1.1	16.95	2	16.85	16.80	-0.9	2,405	-0.04%
2022/06/09	1.1	17.59	2.1	17.70	17.60	-1	2,465	-0.04%
2022/06/08	0	0.00	1	17.30	17.30	-1	2,514	-0.04%
2022/06/07	0	0.00	2	17.20	17.20	-2	2,628	-0.08%
2022/06/06	0	0.00	0.4	17.25	17.25	-0.4	3,056	-0.01%
2022/06/02	1	17.15	0	0.00	17.25	1	3,110	0.03%
2022/06/01	1.1	17.15	0	0.00	17.25	1.1	3,146	0.03%
2022/05/30	0.1	17.15	0	0.00	17.10	0.1	3,190	0.00%
2022/05/25	0.1	17.00	0	0.00	17.00	0.1	3,308	0.00%
2022/05/24	0.1	17.10	0	0.00	16.75	0.1	3,344	0.00%
2022/05/19	1	16.40	16.2	16.98	17.15	-15.2	3,393	-0.45%
2022/05/17	0	0.00	31	16.74	17.00	-31	3,390	-0.91%
2022/05/16	1	16.40	15	16.32	16.40	-14	3,362	-0.42%
2022/05/13	3	16.13	3.4	15.83	16.10	-0.4	3,355	-0.01%
2022/05/12	17	15.41	4	15.20	15.25	13	3,341	0.39%
2022/05/11	20	15.74	0	0.00	15.70	20	3,357	0.60%
2022/05/10	2	16.15	2	16.13	16.10	0	3,439	0.00%
2022/05/09	3	16.58	0	0.00	16.45	3	3,449	0.09%
2022/05/06	24.1	17.09	1	17.35	17.30	23.1	3,460	0.67%
2022/05/04	1.1	16.74	2	16.60	16.80	-0.9	3,528	-0.03%
2022/05/03	0.1	16.45	0	0.00	16.45	0.1	3,612	0.00%
2022/04/29	2	16.70	8	16.65	16.55	-6	3,623	-0.17%
2022/04/28	0	0.00	2	16.70	16.70	-2	3,648	-0.05%
2022/04/27	19.1	16.47	0	0.00	16.50	19.1	3,647	0.52%
2022/04/26	2	16.85	1	16.90	17.05	1	3,661	0.03%
2022/04/25	6	16.72	0	0.00	16.70	6	3,662	0.16%
2022/04/20	2	17.30	0	0.00	17.35	2	3,683	0.05%
2022/04/19	2	17.15	0	0.00	17.15	2	3,686	0.05%
2022/04/18	1.1	16.92	1	16.85	16.95	0.1	3,694	0.00%
2022/04/15	1	17.20	5	17.30	17.25	-4	3,692	-0.11%
2022/04/14	0	0.00	1	17.70	17.50	-1	3,769	-0.03%
2022/04/13	8	17.41	3	17.63	17.65	5	3,782	0.13%
2022/04/12	2	17.43	0	0.00	17.25	2	3,777	0.05%
2022/04/11	11	18.03	0	0.00	17.85	11	3,725	0.30%
2022/04/08	8	17.89	1	17.95	17.80	7	3,678	0.19%
2022/04/07	10.1	18.05	24	17.90	17.80	-13.9	3,710	-0.37%
2022/04/06	2	18.20	2	18.15	18.15	0	3,748	0.00%
2022/03/31	29	18.44	0	0.00	18.35	29	3,764	0.77%
2022/03/30	11	18.36	0	0.00	18.45	11	3,790	0.29%
2022/03/29	5	18.35	2	18.40	18.35	3	3,797	0.08%
2022/03/28	1.1	18.35	1	18.25	18.35	0.1	3,824	0.00%
2022/03/25	2	18.80	5	18.80	18.80	-3	3,806	-0.08%
2022/03/24	0.1	18.90	0	0.00	18.90	0.1	3,792	0.00%
2022/03/23	2	19.75	0	0.00	20.00	2	3,729	0.05%
2022/03/22	9	19.73	10	19.60	19.80	-1	3,646	-0.03%
2022/03/21	9	19.58	15	19.56	19.60	-6	3,614	-0.17%
2022/03/17	0	0.00	7	19.09	19.10	-7	3,547	-0.20%
2022/03/16	4	18.75	8	18.78	18.85	-4	3,526	-0.11%
2022/03/15	17.1	18.92	5	18.98	18.90	12.1	3,516	0.34%
2022/03/14	4	19.13	0.1	19.15	19.15	3.9	3,533	0.11%
2022/03/11	1	18.90	1.2	18.92	18.95	-0.2	3,535	0.00%
2022/03/10	20.1	19.01	33	19.03	19.10	-12.9	3,492	-0.37%
2022/03/09	98.4	18.99	24	18.97	18.90	74.4	3,383	2.20%
2022/03/08	5	20.91	0	0.00	20.45	5	3,001	0.17%
2022/03/07	4	21.35	10	21.10	21.25	-6	2,991	-0.20%
2022/03/04	2	21.80	4	21.71	21.70	-2	3,020	-0.07%
2022/03/03	3	22.25	5	22.11	22.10	-2	3,064	-0.07%
2022/03/02	6	22.00	6	21.85	22.05	0	3,068	0.00%
2022/03/01	8	21.60	1	21.60	21.60	7	3,071	0.23%
2022/02/25	1	20.95	0	0.00	20.90	1	3,108	0.03%
2022/02/24	1.1	21.14	12	21.20	20.90	-10.9	3,121	-0.35%
2022/02/23	0	0.00	4	21.55	21.50	-4	3,143	-0.13%
2022/02/22	10	21.40	0	0.00	21.35	10	3,187	0.31%
2022/02/21	10	21.75	0	0.00	21.80	10	3,208	0.31%
2022/02/17	0	0.00	2	21.58	21.65	-2	3,286	-0.06%
2022/02/16	2	21.33	0	0.00	21.40	2	3,297	0.06%
2022/02/15	2.1	21.20	1	21.45	21.20	1.1	3,341	0.03%
2022/02/14	11	21.45	2	21.70	21.45	9	3,385	0.27%
2022/02/11	12	21.81	3.3	21.99	21.75	8.8	3,429	0.26%
2022/02/10	0	0.00	10	22.35	22.35	-10	3,443	-0.29%
2022/02/09	3	21.85	2	21.85	21.95	1	3,367	0.03%
2022/02/08	12	21.57	3.2	21.71	21.85	8.8	3,410	0.26%
2022/02/07	5	21.45	2	21.00	21.60	3	3,456	0.09%
2022/01/26	1	20.25	5	20.42	20.50	-4	3,612	-0.11%
2022/01/25	20	20.10	12	20.24	20.00	8	3,605	0.22%
2022/01/24	1	20.70	5	20.65	20.65	-4	3,540	-0.11%
2022/01/19	4	21.46	8	21.54	21.35	-4	3,581	-0.11%
2022/01/14	11	21.39	0	0.00	21.15	11	3,668	0.30%
2022/01/13	2.3	21.48	16	21.53	21.55	-13.8	3,704	-0.37%
2022/01/12	0	0.00	6	21.25	21.30	-6	3,714	-0.16%
2022/01/11	0	0.00	5	21.20	21.15	-5	3,773	-0.13%
2022/01/07	8	21.32	1	21.55	21.25	7	3,904	0.18%
2022/01/05	3	21.30	0	0.00	21.20	3	4,075	0.07%
2022/01/04	1	21.15	1	21.25	21.20	0	4,233	0.00%
2022/01/03	21	21.21	0	0.00	21.30	21	4,320	0.49%
2021/12/30	15	21.61	5	21.54	21.60	10	4,418	0.23%
2021/12/29	3	21.60	21	21.65	21.60	-18	4,495	-0.40%
2021/12/24	2	21.50	3	21.45	21.45	-1	5,015	-0.02%
2021/12/23	11	21.16	0	0.00	21.35	11	5,192	0.21%
2021/12/22	2	21.25	5	21.33	21.25	-3	5,887	-0.05%
2021/12/21	1	20.95	0	0.00	21.10	1	6,141	0.02%
2021/12/20	2	21.10	3	21.00	21.10	-1	6,609	-0.02%
2021/12/17	0	0.00	6	21.10	21.20	-6	6,880	-0.09%
2021/12/16	24.1	20.90	0	0.00	20.90	24.1	6,912	0.35%
2021/12/14	0.1	21.00	0	0.00	20.90	0.1	7,108	0.00%
2021/12/13	1	21.10	11	21.10	21.05	-10	7,345	-0.14%
2021/12/10	8.1	21.21	0	0.00	21.25	8.1	7,476	0.11%
2021/12/09	29	21.57	0	0.00	21.40	29	7,482	0.39%
2021/12/08	3	21.60	8	21.53	21.55	-5	7,520	-0.07%
2021/12/07	4	21.26	0	0.00	21.35	4	7,618	0.05%
2021/12/06	0.1	21.25	7	21.05	21.05	-6.9	7,648	-0.09%
2021/12/03	4	21.19	1	21.25	21.15	3	7,669	0.04%
2021/12/02	64.2	21.04	51	21.00	21.00	13.2	7,722	0.17%
2021/12/01	2	20.90	0	0.00	21.25	2	7,724	0.03%
2021/11/30	4	21.24	30	21.33	21.20	-26	7,789	-0.33%
2021/11/29	16	21.53	5	21.65	21.40	11	7,759	0.14%
2021/11/26	1	22.10	0	0.00	22.10	1	7,719	0.01%
2021/11/25	5	22.47	7	22.67	22.50	-2	7,711	-0.03%
2021/11/24	1	22.35	1	22.35	22.30	0	7,693	0.00%
2021/11/23	1	22.00	0	0.00	21.95	1	7,674	0.01%
2021/11/22	1	22.00	2	21.95	21.95	-1	7,729	-0.01%
2021/11/19	0	0.00	1	22.15	22.15	-1	7,756	-0.01%
2021/11/18	10	22.05	19	22.22	22.35	-9	7,818	-0.12%
2021/11/17	6.1	22.07	18	22.05	22.10	-11.9	7,823	-0.15%
2021/11/16	1.1	22.15	2	22.10	22.15	-0.9	7,854	-0.01%
2021/11/15	12	22.45	0	0.00	22.30	12	7,870	0.15%
2021/11/12	3	22.35	14	22.50	22.45	-11	7,933	-0.14%
2021/11/11	20	22.33	11	22.23	22.20	9	7,971	0.11%
2021/11/10	4	22.41	2	22.35	22.45	2	8,137	0.02%
2021/11/09	3.1	22.10	2	22.25	22.10	1.1	8,117	0.01%
2021/11/08	25.1	22.24	4	22.24	22.25	21.1	8,095	0.26%
2021/11/05	11.1	22.20	5	22.21	22.20	6.1	8,190	0.07%
2021/11/04	7	22.39	4	22.48	22.35	3	8,247	0.04%
2021/11/03	34	22.36	24	22.45	22.65	10	8,293	0.12%
2021/11/02	3	23.17	5	23.40	23.05	-2	8,149	-0.02%
2021/11/01	3	23.25	0	0.00	23.25	3	8,358	0.04%
2021/10/29	12	23.18	3	23.15	23.15	9	8,886	0.10%
2021/10/28	8	23.08	10	23.19	23.10	-2	9,157	-0.02%
2021/10/27	12	23.35	0	0.00	23.35	12	9,330	0.13%
2021/10/26	4	23.85	2	23.80	23.50	2	9,429	0.02%
2021/10/25	0	0.00	7	23.90	23.90	-7	9,520	-0.07%
2021/10/22	5	23.94	0.3	24.00	23.80	4.7	9,655	0.05%
2021/10/21	4	24.00	3	24.45	24.45	1	9,643	0.01%
2021/10/20	2	24.10	9	24.14	24.00	-7	9,674	-0.07%
2021/10/19	5	24.29	2	24.30	24.30	3	9,831	0.03%
2021/10/18	1	24.20	11	24.26	24.45	-10	9,892	-0.10%
2021/10/15	15	23.67	2	23.65	23.70	13	9,909	0.13%
2021/10/14	14	23.60	2	23.38	23.55	12	10,041	0.12%
2021/10/13	29	24.35	20	24.20	23.95	9	10,038	0.09%
2021/10/12	3	24.17	8	24.41	24.45	-5	9,992	-0.05%
2021/10/08	6	23.88	9	24.08	23.85	-3	9,945	-0.03%
2021/10/07	6	24.03	12	24.21	24.15	-6	10,000	-0.06%
2021/10/06	13	23.80	13	24.05	23.70	0	10,170	0.00%
2021/10/05	3	23.28	2	23.18	23.75	1	10,245	0.01%
2021/10/04	36.1	23.83	17	23.97	23.10	19.1	10,311	0.18%
2021/10/01	33	25.20	54.1	24.93	24.45	-21.1	10,426	-0.20%
2021/09/30	17.1	25.13	27	25.02	25.45	-9.9	10,418	-0.10%
2021/09/29	59	25.86	77.1	26.04	25.00	-18.1	10,477	-0.17%
2021/09/28	16	25.85	4	25.79	25.95	12	10,265	0.12%
2021/09/27	27	25.78	165	25.92	26.25	-138	13,053	-1.06%	大賣/鉅額交易
2021/09/24	6	25.03	10	25.17	24.90	-4	14,792	-0.03%
2021/09/23	0	0.00	4	24.06	24.30	-4	14,804	-0.03%
2021/09/22	12	23.75	3	24.00	23.90	9	14,942	0.06%
2021/09/17	54	24.83	11	24.77	24.25	43	15,058	0.29%
2021/09/16	63	25.16	34	25.19	25.10	29	15,025	0.19%
2021/09/15	10	24.97	12.3	24.97	24.70	-2.3	14,874	-0.02%
2021/09/14	0	0.00	11	24.88	24.90	-11	14,863	-0.07%
2021/09/13	0	0.00	1	24.90	24.95	-1	15,022	-0.01%
2021/09/10	17	24.72	54	24.74	24.70	-37	15,161	-0.24%
2021/09/09	41	24.34	8	24.30	24.55	33	15,256	0.22%
2021/09/08	10	24.00	102	23.83	23.80	-92	15,304	-0.60%	大賣/
2021/09/07	0	0.00	3	24.20	24.30	-3	15,642	-0.02%
2021/09/06	10	24.00	4	23.94	23.75	6	15,682	0.04%
2021/09/03	0	0.00	43	24.53	24.25	-43	15,766	-0.27%
2021/09/02	18	23.82	1	24.30	23.75	17	15,907	0.11%
2021/09/01	1	24.25	0	0.00	24.25	1	16,154	0.01%
2021/08/31	9	24.09	8	24.41	24.50	1	16,516	0.01%
2021/08/30	1	24.30	11	24.32	24.45	-10	17,120	-0.06%
2021/08/27	3	23.93	0	0.00	23.90	3	17,583	0.02%
2021/08/26	8	23.86	2	24.00	23.95	6	18,477	0.03%
2021/08/25	2.2	23.42	1	23.25	23.65	1.2	20,282	0.01%
2021/08/24	7	23.44	2	23.50	23.70	5	20,396	0.02%
2021/08/20	5	22.22	10	22.41	22.10	-5	20,968	-0.02%
2021/08/19	5	22.96	1	22.85	22.70	4	21,073	0.02%
2021/08/18	1	22.95	3	22.77	23.25	-2	21,533	-0.01%
2021/08/17	4	23.11	7	22.79	22.35	-3	21,746	-0.01%
2021/08/16	15	22.80	3	23.08	22.85	12	21,972	0.05%
2021/08/13	14	24.13	4	24.25	24.00	10	22,043	0.05%
2021/08/12	11	24.34	3	24.55	24.55	8	22,142	0.04%
2021/08/11	22	24.31	0	0.00	24.20	22	22,279	0.10%
2021/08/10	33	24.87	6	25.10	24.80	27	22,399	0.12%
2021/08/09	32	25.26	0	0.00	25.20	32	22,570	0.14%
2021/08/06	1	25.35	3	25.88	25.65	-2	22,691	-0.01%
2021/08/05	64	25.70	4	25.73	25.65	60	23,030	0.26%
2021/08/04	150.1	26.67	67	26.21	26.40	83.1	23,166	0.36%	大買/
2021/08/03	23	27.83	54	27.74	28.00	-31	23,073	-0.13%
2021/08/02	8	26.76	40	27.32	27.45	-32	23,112	-0.14%
2021/07/30	4.1	26.88	20	26.85	26.55	-16	23,648	-0.07%
2021/07/29	3	25.98	22	26.56	26.65	-19	24,013	-0.08%
2021/07/28	6	25.42	16	25.73	26.10	-10	24,268	-0.04%
2021/07/27	12	25.68	24.2	25.68	25.50	-12.2	24,877	-0.05%
2021/07/26	3	25.90	0.1	26.25	25.85	2.9	25,441	0.01%
2021/07/23	0.2	26.05	30	26.00	26.15	-29.8	26,088	-0.11%
2021/07/22	9	24.92	6	25.43	25.00	3	26,230	0.01%
2021/07/21	16	25.00	15	24.94	24.80	1	26,640	0.00%
2021/07/20	36	25.25	10	25.43	25.25	26	27,077	0.10%
2021/07/19	14	26.02	8.1	25.99	26.05	5.9	27,330	0.02%
2021/07/16	22.1	26.18	28	26.22	26.10	-5.9	28,384	-0.02%
2021/07/15	32	26.32	7	26.34	26.40	25	28,906	0.09%
2021/07/14	8	25.29	28	25.74	25.65	-20	29,970	-0.07%
2021/07/13	48.3	25.68	76	25.53	25.45	-27.7	31,031	-0.09%
2021/07/12	41.1	26.43	8	26.50	26.25	33.1	31,887	0.10%
2021/07/09	4	26.58	16	26.46	26.60	-12	32,477	-0.04%
2021/07/08	35	26.61	57	26.68	26.50	-22	32,758	-0.07%
2021/07/07	45	26.70	84.3	26.74	26.60	-39.3	32,984	-0.12%
2021/07/06	21	27.11	37.2	27.06	27.20	-16.2	33,786	-0.05%
2021/07/05	41.1	27.50	36	27.69	27.15	5.1	34,327	0.01%
2021/07/02	399.4	30.56	242	30.26	27.50	157.4	34,289	0.46%	大買/大賣/鉅額交易
2021/07/01	291	28.97	308.4	29.26	29.90	-17.4	31,710	-0.05%	大買/大賣/
2021/06/30	38	26.78	56.1	27.02	27.20	-18.1	30,007	-0.06%
2021/06/29	12	26.70	17	26.56	26.25	-5	29,947	-0.02%
2021/06/28	19.1	26.32	51.2	26.42	26.80	-32.1	29,899	-0.11%
2021/06/25	11	26.22	3	26.22	26.00	8	29,942	0.03%
2021/06/24	3	25.80	23	26.00	26.25	-20	30,361	-0.07%
2021/06/23	43	25.83	22	25.99	25.70	21	30,742	0.07%
2021/06/22	32	25.68	34	25.91	25.95	-2	30,861	-0.01%
2021/06/21	23	24.82	25	24.75	24.95	-2	30,765	-0.01%
2021/06/18	36	25.71	0.6	25.60	25.60	35.4	30,670	0.12%
2021/06/17	2	26.25	10	26.20	26.30	-8	30,633	-0.03%
2021/06/16	39	26.70	25	27.21	26.15	14	30,787	0.05%
2021/06/15	9	26.28	25	26.49	26.40	-16	30,516	-0.05%
2021/06/11	32.2	26.45	16	26.71	26.35	16.2	30,467	0.05%
2021/06/10	28.3	26.19	19	26.17	26.80	9.3	30,459	0.03%
2021/06/09	29	27.03	39	27.07	26.65	-10	30,342	-0.03%
2021/06/08	45	27.51	58	27.47	27.30	-13	30,235	-0.04%
2021/06/07	72	28.53	40.1	28.72	28.25	31.9	30,025	0.11%
2021/06/04	26.1	28.63	56	28.87	29.00	-29.9	29,505	-0.10%
2021/06/03	113	28.85	70	28.97	28.50	43	29,299	0.15%	大買/
2021/06/02	116	28.43	105.5	28.66	28.20	10.5	28,971	0.04%	大買/大賣/
2021/06/01	11	25.97	28	26.11	26.45	-17	27,247	-0.06%
2021/05/31	51.6	26.35	62	26.24	25.75	-10.4	27,152	-0.04%
2021/05/28	23	25.58	48	25.28	25.45	-25	26,732	-0.09%
2021/05/27	20	24.98	4.3	24.99	25.15	15.7	26,622	0.06%
2021/05/26	76	24.85	27	24.99	25.00	49	26,589	0.18%
2021/05/25	5	25.50	1	25.15	25.70	4	26,238	0.02%
2021/05/24	47.3	23.42	38	23.69	23.40	9.3	26,166	0.04%
2021/05/21	8	22.73	6.2	22.71	22.80	1.8	26,202	0.01%
2021/05/20	4.1	22.55	30	22.62	22.35	-25.9	26,101	-0.10%
2021/05/19	13.1	22.52	14	23.14	23.15	-0.9	26,085	0.00%
2021/05/18	11.5	22.47	6.6	22.59	22.50	4.9	25,990	0.02%
2021/05/17	14.1	20.84	44	21.09	20.75	-29.9	25,854	-0.12%
2021/05/14	27	23.26	12	23.30	23.05	15	25,597	0.06%
2021/05/13	27.1	22.80	36	22.22	23.05	-8.9	25,372	-0.04%
2021/05/12	29	24.52	25	25.14	23.90	4	24,976	0.02%
2021/05/11	54	27.41	145	26.65	26.55	-91	24,665	-0.37%	大賣/
2021/05/10	16.1	27.56	26.5	27.87	28.15	-10.4	24,400	-0.04%
2021/05/07	39.1	26.78	56	26.25	26.90	-16.9	24,165	-0.07%
2021/05/06	43	28.15	128.1	28.33	27.75	-85.1	23,461	-0.36%	大賣/
2021/05/05	26	27.97	116	28.16	27.15	-90	22,977	-0.39%	大賣/
2021/05/04	58.2	27.07	71	26.86	26.95	-12.8	22,618	-0.06%
2021/05/03	56.2	29.71	47.1	29.33	28.90	9.1	21,889	0.04%
2021/04/29	67.1	29.69	88.1	29.84	30.35	-21.1	21,318	-0.10%
2021/04/28	21	29.43	65	29.31	29.10	-44	20,653	-0.21%
2021/04/27	75.2	29.02	29	29.14	29.60	46.2	20,455	0.23%
2021/04/26	63.1	28.91	114	28.76	29.50	-50.9	19,984	-0.25%	大賣/
2021/04/23	25.5	27.44	37.9	27.67	27.75	-12.4	19,492	-0.06%
2021/04/22	152	28.42	82	28.94	27.75	70	19,188	0.36%	大買/
2021/04/21	69.3	27.55	65	27.57	28.00	4.3	18,084	0.02%
2021/04/20	139.2	27.15	119	27.73	27.25	20.2	17,582	0.11%	大買/大賣/
2021/04/19	212	28.32	187	28.63	29.25	25	16,613	0.15%	大買/大賣/
2021/04/16	110	26.23	308	26.50	26.60	-198	15,642	-1.27%	大買/大賣/鉅額交易
2021/04/15	49.2	24.66	40	24.48	24.55	9.2	14,624	0.06%
2021/04/14	55	23.41	62.1	23.14	23.30	-7.1	14,059	-0.05%
2021/04/13	83.5	23.45	79	23.12	23.00	4.5	13,785	0.03%
2021/04/12	120.5	23.55	57	23.38	24.00	63.5	13,403	0.47%	大買/
2021/04/09	11	22.10	25.6	22.57	22.75	-14.6	12,455	-0.12%
2021/04/08	49	20.67	11.2	20.62	20.70	37.8	11,908	0.32%
2021/04/07	63	21.54	59.2	21.56	21.65	3.8	11,716	0.03%
2021/04/06	30	21.30	35.5	21.50	21.65	-5.5	11,401	-0.05%
2021/04/01	1.5	20.70	105	20.56	20.75	-103.5	11,167	-0.93%	大賣/鉅額交易
2021/03/31	10.2	20.38	10	20.45	20.60	0.2	11,086	0.00%
2021/03/30	36	20.24	20	20.30	20.30	16	11,063	0.14%
2021/03/29	51	20.42	125	20.30	20.55	-74	11,150	-0.66%	大賣/
2021/03/26	29.7	19.80	170.6	19.42	19.85	-140.9	11,712	-1.20%	大賣/鉅額交易
2021/03/25	93.3	19.03	40	19.17	18.90	53.3	11,772	0.45%
2021/03/24	4	18.78	0	0.00	18.80	4	11,642	0.03%
2021/03/23	5	18.75	0	0.00	18.70	5	11,693	0.04%
2021/03/22	9	18.84	15	18.91	18.70	-6	11,829	-0.05%
2021/03/19	124	18.38	22.1	18.49	18.40	101.9	11,856	0.86%	大買/鉅額交易
2021/03/18	0	0.00	10	18.83	19.00	-10	11,791	-0.08%
2021/03/17	4	18.25	0	0.00	18.25	4	11,855	0.03%
2021/03/16	120	18.55	2	18.75	18.45	118	11,975	0.99%	大買/鉅額交易
2021/03/15	23	19.11	7	19.17	18.95	16	11,919	0.13%
2021/03/12	5	18.69	10	19.00	19.00	-5	11,890	-0.04%
2021/03/11	4	18.70	6	18.69	18.65	-2	11,988	-0.02%
2021/03/10	3	18.60	13	18.69	18.70	-10	12,009	-0.08%
2021/03/09	4	18.76	10	19.05	18.90	-6	12,021	-0.05%
2021/03/08	23	18.73	85	18.94	18.60	-62	11,879	-0.52%
2021/03/05	1	18.05	18	18.35	18.15	-17	11,471	-0.15%
2021/03/04	1	18.45	2	18.18	18.00	-1	11,609	-0.01%
2021/03/03	0	0.00	10	18.00	18.00	-10	11,622	-0.09%
2021/03/02	14	17.96	3.5	18.09	17.85	10.5	11,752	0.09%
2021/02/26	0	0.00	10.3	18.36	18.45	-10.3	12,067	-0.08%
2021/02/25	5	18.01	4	18.08	18.15	1	12,382	0.01%
2021/02/24	23	17.88	0	0.00	17.70	23	12,395	0.19%
2021/02/23	1	18.55	25.7	18.39	18.55	-24.7	12,352	-0.20%
2021/02/22	0	0.00	5	17.94	17.65	-5	12,371	-0.04%
2021/02/19	0	0.00	15.2	16.99	17.35	-15.2	12,278	-0.12%
2021/02/18	3	16.35	19	16.44	16.45	-16	12,211	-0.13%
2021/02/17	18	16.34	15	16.27	16.25	3	12,275	0.02%
2021/02/04	0	0.00	5	15.56	15.35	-5	12,381	-0.04%
2021/02/03	0	0.00	11	15.13	15.20	-11	12,703	-0.09%
2021/02/02	1	14.95	0	0.00	15.15	1	12,987	0.01%
2021/02/01	0	0.00	17	14.69	15.25	-17	13,031	-0.13%
2021/01/29	1.3	15.05	2	15.15	14.85	-0.7	12,945	-0.01%
2021/01/28	0	0.00	20	15.20	15.25	-20	12,880	-0.16%
2021/01/27	2	15.65	4	15.85	15.65	-2	12,912	-0.02%
2021/01/26	11	15.97	0	0.00	15.65	11	13,028	0.08%
2021/01/22	3	15.60	3	15.90	15.90	0	12,963	0.00%
2021/01/21	2	15.63	2	15.88	15.65	0	12,941	0.00%
2021/01/20	12	15.85	6	15.93	15.60	6	12,877	0.05%
2021/01/19	4.2	16.48	1	16.90	16.35	3.2	12,777	0.03%
2021/01/18	6	16.46	1	16.50	16.50	5	12,748	0.04%
2021/01/15	10	16.94	0	0.00	16.85	10	12,669	0.08%
2021/01/14	14	17.24	1	17.90	17.25	13	12,554	0.10%
2021/01/13	3	17.70	6	17.68	17.65	-3	12,475	-0.02%
2021/01/12	23.8	17.31	28	17.35	17.10	-4.2	12,357	-0.03%
2021/01/11	39	17.96	4	17.84	17.65	35	12,160	0.29%
2021/01/08	16	18.56	0	0.00	18.55	16	11,955	0.13%
2021/01/07	23	18.95	31	19.01	18.95	-8	11,842	-0.07%
2021/01/06	15	18.43	22	18.63	18.60	-7	11,631	-0.06%
2021/01/05	9	18.54	13	18.73	18.65	-4	11,478	-0.03%
2021/01/04	31	18.94	4	18.95	18.95	27	11,339	0.24%
2020/12/31	23.2	18.99	50.1	19.22	19.20	-26.9	11,173	-0.24%
2020/12/30	10	19.18	6	19.31	18.80	4	10,904	0.04%
2020/12/29	16	19.12	5	19.07	19.00	11	10,634	0.10%
2020/12/28	27	18.91	33	19.04	19.20	-6	10,442	-0.06%
2020/12/25	14	18.43	17.4	18.47	18.70	-3.4	10,145	-0.03%
2020/12/24	3	18.23	9	18.21	18.25	-6	10,001	-0.06%
2020/12/23	42	18.04	10	17.95	18.00	32	9,878	0.32%
2020/12/22	95.8	19.07	307	18.93	18.20	-211.2	9,602	-2.20%	大賣/鉅額交易
2020/12/21	41	18.27	58.3	18.22	18.50	-17.3	8,606	-0.20%
2020/12/18	9	17.12	15	17.30	17.50	-6	8,117	-0.07%
2020/12/17	35	17.37	2	17.75	17.30	33	8,067	0.41%
2020/12/16	16	17.55	20	17.74	17.60	-4	8,056	-0.05%
2020/12/15	207	17.35	12	17.47	17.25	195	8,005	2.44%	大買/鉅額交易
2020/12/14	11	16.93	137	17.14	17.25	-126	7,868	-1.60%	大賣/鉅額交易
2020/12/11	4	16.93	5	17.04	16.95	-1	7,721	-0.01%
2020/12/10	23	17.10	20	16.96	16.75	3	7,584	0.04%
2020/12/09	12	16.66	11	16.55	16.90	1	7,498	0.01%
2020/12/08	20	16.47	8	16.50	16.45	12	7,613	0.16%
2020/12/07	63	16.44	10	16.70	16.45	53	7,614	0.70%
2020/12/04	13	17.11	19.4	17.17	17.15	-6.4	7,435	-0.09%
2020/12/03	24	16.90	6	16.91	17.05	18	7,350	0.24%
2020/12/02	44	16.99	10	16.90	16.80	34	7,497	0.45%
2020/12/01	59	17.17	14	17.20	17.30	45	7,363	0.61%
2020/11/30	29	17.72	26	17.72	17.50	3	7,256	0.04%
2020/11/27	1	17.30	10.1	17.12	17.20	-9.1	7,042	-0.13%
2020/11/26	23	17.27	7.5	17.18	17.20	15.5	6,981	0.22%
2020/11/25	49	17.19	39.5	17.24	17.25	9.5	6,854	0.14%
2020/11/24	36.5	16.60	26	16.63	16.50	10.5	6,479	0.16%
2020/11/23	11	15.96	138.6	16.03	16.10	-127.6	6,079	-2.10%	大賣/鉅額交易
2020/11/20	199	15.73	0	0.00	15.65	199	6,133	3.24%	大買/鉅額交易
2020/11/19	39.2	15.63	44	15.54	15.45	-4.8	6,049	-0.08%
2020/11/18	13	14.85	3.4	14.86	14.90	9.6	5,754	0.17%
2020/11/17	4	14.85	16	14.78	14.75	-12	5,733	-0.21%
2020/11/16	4.7	14.29	30.2	14.25	14.65	-25.5	5,845	-0.44%
2020/11/13	5	14.89	21	15.04	14.75	-16	5,869	-0.27%
2020/11/12	11.1	14.88	7	14.93	14.95	4.1	5,995	0.07%
2020/11/11	32	15.34	50	15.33	15.40	-18	6,370	-0.28%
2020/11/10	32.2	14.93	68	14.59	14.70	-35.8	6,087	-0.59%
2020/11/09	0.1	13.75	1	14.05	14.05	-0.9	5,873	-0.01%
2020/11/06	0.4	13.78	0.1	13.70	13.70	0.3	5,809	0.01%
2020/11/05	0	0.00	4	13.75	13.80	-4	5,756	-0.07%
2020/11/04	19	13.99	40	13.78	13.80	-21	5,805	-0.36%
2020/11/03	6	13.53	1.1	13.60	13.65	4.9	5,848	0.08%
2020/11/02	1	13.10	11.9	13.27	13.10	-10.9	5,743	-0.19%
2020/10/29	7	13.34	30	13.05	13.35	-23	5,754	-0.40%
2020/10/28	21	13.46	23	13.62	13.25	-2	5,732	-0.03%
2020/10/27	30	13.47	10	13.55	13.45	20	5,714	0.35%
2020/10/26	6	13.50	5	13.50	13.40	1	5,667	0.02%
2020/10/21	0	0.00	1	13.00	13.15	-1	5,648	-0.02%
2020/10/20	0	0.00	2	13.00	13.05	-2	5,648	-0.04%
2020/10/16	2	13.03	2	13.08	12.95	0	5,625	0.00%
2020/10/15	1	12.95	0	0.00	12.95	1	5,614	0.02%
2020/10/13	1	13.00	6	13.08	12.95	-5	5,585	-0.09%
2020/10/08	0	0.00	1	12.80	12.85	-1	5,539	-0.02%
2020/09/30	9	12.57	0	0.00	12.50	9	5,567	0.16%
2020/09/28	0	0.00	1	12.55	12.75	-1	5,570	-0.02%
2020/09/24	5	12.50	0	0.00	12.35	5	5,527	0.09%
2020/09/23	0	0.00	5	13.10	13.00	-5	5,419	-0.09%
2020/09/22	6	13.52	0	0.00	13.50	6	5,343	0.11%
2020/09/21	0	0.00	18	13.97	13.75	-18	5,256	-0.34%
2020/09/18	63	14.03	44	13.85	13.65	19	5,138	0.37%
2020/09/17	1	13.65	10	13.70	13.70	-9	4,940	-0.18%
2020/09/16	2	13.15	0	0.00	13.15	2	4,845	0.04%
2020/09/15	0	0.00	7	12.97	13.15	-7	4,850	-0.14%
2020/09/14	8	12.88	1	12.85	13.00	7	4,821	0.15%
2020/09/11	7	13.64	1.8	13.15	13.20	5.2	4,744	0.11%
2020/09/10	4	13.83	3	13.77	13.80	1	4,584	0.02%
2020/09/09	2	13.60	20	13.97	14.00	-18	4,510	-0.40%
2020/09/08	4	13.60	1	13.60	13.85	3	4,445	0.07%
2020/09/07	12	13.95	7	14.14	13.80	5	4,340	0.12%
2020/09/04	0	0.00	10	13.15	13.30	-10	4,086	-0.24%
2020/09/03	0	0.00	13	13.15	13.30	-13	4,048	-0.32%
2020/09/02	19	13.13	8	13.23	13.05	11	3,956	0.28%
2020/08/31	0	0.00	4	13.03	12.80	-4	3,842	-0.10%
2020/08/28	3	12.95	18	12.99	12.95	-15	3,775	-0.40%
2020/08/27	10	12.80	0	0.00	12.70	10	3,722	0.27%
2020/08/26	10	12.85	21	13.01	12.80	-11	3,663	-0.30%
2020/08/25	3	12.58	11	12.73	12.85	-8	3,422	-0.23%
2020/08/24	18	12.58	2	12.50	12.50	16	3,321	0.48%
2020/08/21	1	12.30	0	0.00	12.50	1	3,245	0.03%
2020/08/20	2.1	12.62	1	12.90	12.20	1.1	3,163	0.03%
2020/08/19	5.1	12.56	25.1	12.83	13.00	-20	2,978	-0.67%
2020/08/18	9	12.00	10	12.31	12.70	-1	2,796	-0.04%
2020/08/17	0	0.00	287	12.53	12.45	-287	2,590	-11.08%	大賣/鉅額交易
2020/08/14	3	11.25	4	11.38	11.45	-1	2,015	-0.05%
2020/08/13	1	11.25	7	11.19	11.20	-6	1,926	-0.31%
2020/08/12	1	10.70	10	10.83	10.95	-9	1,849	-0.49%
2020/08/11	0	0.00	1	10.80	10.80	-1	1,796	-0.06%
2020/08/10	3	10.70	10	10.72	10.80	-7	1,750	-0.40%
2020/08/07	0	0.00	7	10.60	10.45	-7	1,681	-0.42%
2020/08/05	15	9.98	0	0.00	10.05	15	1,513	0.99%
2020/08/04	1	9.26	0	0.00	9.38	1	1,478	0.07%
2020/08/03	0	0.00	0.1	9.28	9.28	-0.1	1,489	-0.01%
2020/07/27	6	9.46	11	9.59	9.42	-5	1,538	-0.32%
2020/07/14	0	0.00	1	9.97	10.00	-1	1,633	-0.06%
2020/07/07	0	0.00	3.1	10.12	10.15	-3.1	1,663	-0.18%
2020/07/06	0	0.00	76	10.17	10.20	-76	1,668	-4.55%
2020/07/01	0	0.00	1	10.05	10.00	-1	1,652	-0.06%
2020/06/30	0	0.00	2	10.10	10.00	-2	1,643	-0.12%
2020/06/24	0	0.00	9	10.22	10.20	-9	1,643	-0.55%
2020/06/23	1	10.20	0	0.00	10.25	1	1,645	0.06%
2020/06/22	0	0.00	5	10.10	10.20	-5	1,637	-0.31%
2020/06/19	3	10.00	0	0.00	9.99	3	1,592	0.19%
2020/06/18	13	10.01	1.3	10.00	10.05	11.7	1,589	0.74%
2020/06/11	6	9.69	0	0.00	9.64	6	1,646	0.36%
2020/06/10	5	9.85	0	0.00	9.84	5	1,645	0.30%
2020/06/08	0	0.00	5	10.00	9.97	-5	1,732	-0.29%
2020/06/05	0	0.00	3	9.76	9.80	-3	1,703	-0.18%
2020/05/26	0	0.00	1	9.42	9.36	-1	1,728	-0.06%
2020/05/25	0	0.00	1	9.27	9.26	-1	1,723	-0.06%
2020/05/22	7	9.28	0	0.00	9.27	7	1,731	0.40%
2020/05/21	0	0.00	1	9.42	9.43	-1	1,725	-0.06%
2020/05/20	1	9.49	2	9.51	9.41	-1	1,718	-0.06%
2020/05/19	1	9.65	1	9.58	9.52	0	1,742	0.00%
2020/05/13	10	9.48	0	0.00	9.43	10	1,665	0.60%
2020/05/12	0	0.00	2	9.52	9.50	-2	1,670	-0.12%
2020/05/07	0	0.00	1	9.83	9.88	-1	1,636	-0.06%
2020/05/05	1	9.65	4	9.70	9.71	-3	1,634	-0.18%
2020/05/04	0	0.00	2	9.70	9.65	-2	1,635	-0.12%
2020/04/30	0	0.00	2	9.99	10.00	-2	1,630	-0.12%
2020/04/29	0.1	9.72	2	9.80	9.75	-1.9	1,615	-0.12%
2020/04/28	2	9.70	0	0.00	9.70	2	1,599	0.13%
2020/04/27	0	0.00	17	9.69	9.70	-17	1,620	-1.05%
2020/04/22	0	0.00	1	8.85	8.84	-1	1,549	-0.06%
2020/04/21	10	8.85	1	8.56	8.62	9	1,537	0.59%
2020/04/20	0	0.00	2	9.00	9.00	-2	1,520	-0.13%
2020/04/17	0	0.00	19	9.16	9.06	-19	1,521	-1.25%
2020/04/16	5.5	9.10	2	9.19	9.10	3.5	1,506	0.23%
2020/04/15	0	0.00	3	9.29	9.24	-3	1,493	-0.20%
2020/04/14	4	9.15	3	9.11	9.20	1	1,512	0.07%
2020/04/13	14	9.09	4	8.96	9.02	10	1,528	0.65%
2020/04/10	9	8.77	0	0.00	8.86	9	1,617	0.56%
2020/04/09	13	8.66	1	8.74	8.72	12	1,679	0.71%
2020/04/08	0	0.00	2	8.49	8.59	-2	1,675	-0.12%
2020/04/07	6	8.22	2	8.28	8.30	4	1,661	0.24%
2020/04/06	0	0.00	1	8.10	8.11	-1	1,670	-0.06%
2020/03/31	77	7.98	6	8.08	7.97	71	1,671	4.25%
2020/03/30	2	8.03	34	8.09	8.13	-32	1,669	-1.92%
2020/03/27	6	8.10	0.1	8.11	8.14	5.9	1,657	0.36%
2020/03/25	0	0.00	1	7.94	7.93	-1	1,663	-0.06%
2020/03/23	2	7.14	1	7.17	7.28	1	1,745	0.06%
2020/03/20	0	0.00	3.3	7.40	7.62	-3.3	1,771	-0.19%
2020/03/19	4	7.22	3	7.25	7.21	1	1,754	0.06%
2020/03/18	2	8.07	1	8.10	8.00	1	1,681	0.06%
2020/03/16	6	8.27	7	8.37	8.23	-1	1,669	-0.06%
2020/03/13	4	7.86	0.2	8.17	8.16	3.8	1,634	0.23%
2020/03/12	11	8.58	0	0.00	8.65	11	1,579	0.70%
2020/03/11	10	9.25	0	0.00	9.20	10	1,531	0.65%
2020/03/10	0.5	9.30	0	0.00	9.30	0.5	1,529	0.03%
2020/03/09	0	0.00	1	9.71	9.52	-1	1,502	-0.07%
2020/03/04	2.2	9.90	0	0.00	10.05	2.2	1,461	0.15%
2020/03/02	1	9.89	1	9.84	9.84	0	1,460	0.00%
2020/02/27	0	0.00	1	10.00	9.96	-1	1,448	-0.07%
2020/02/26	2	10.00	0	0.00	10.05	2	1,435	0.14%
2020/02/24	0	0.00	5	10.10	10.05	-5	1,439	-0.35%
2020/02/21	0	0.00	33	10.25	10.25	-33	1,446	-2.28%
2020/02/13	0	0.00	2	10.05	10.00	-2	1,462	-0.14%
2020/02/11	2	9.97	0	0.00	10.05	2	1,494	0.13%
2020/02/07	10	10.05	0	0.00	10.10	10	1,486	0.67%
2020/02/04	1	9.95	0	0.00	10.10	1	1,474	0.07%
2020/01/30	4	10.30	0	0.00	10.10	4	1,414	0.28%
2020/01/20	30	10.90	3	10.95	10.90	27	1,367	1.97%
2020/01/17	0	0.00	2.2	10.89	10.90	-2.2	1,371	-0.16%
2020/01/09	1	10.95	10	10.93	10.95	-9	1,508	-0.60%
2020/01/08	3	10.95	0	0.00	10.90	3	1,505	0.20%
2020/01/07	5	11.13	32	11.24	11.15	-27	1,467	-1.84%
2020/01/06	22	11.55	8	11.66	11.35	14	1,437	0.97%
2020/01/03	9.1	11.38	1	11.40	11.55	8.1	1,327	0.61%
2019/12/31	1	11.10	0	0.00	11.10	1	1,235	0.08%
2019/12/30	1	11.20	0	0.00	11.10	1	1,231	0.08%
2019/12/26	1	11.10	0	0.00	11.20	1	1,204	0.08%
2019/12/25	1	11.15	0	0.00	11.15	1	1,199	0.08%
2019/12/20	0	0.00	2	11.15	11.15	-2	1,191	-0.17%
2019/12/19	1	11.30	0	0.00	11.20	1	1,184	0.08%
2019/12/17	22	10.96	5	10.90	11.00	17	1,077	1.58%
2019/12/16	0	0.00	65	10.70	10.85	-65	1,059	-6.14%
2019/12/12	1.1	10.65	0	0.00	10.70	1.1	1,039	0.10%
2019/12/09	0	0.00	10	10.75	10.75	-10	1,068	-0.94%
2019/12/05	48	10.70	0	0.00	10.70	48	1,069	4.49%
2019/12/03	6	10.61	0	0.00	10.65	6	1,079	0.56%
2019/12/02	5	10.60	1	10.65	10.60	4	1,082	0.37%
2019/11/26	0.1	10.70	0	0.00	10.80	0.1	1,060	0.01%
2019/11/25	0.1	10.65	0	0.00	10.70	0.1	1,059	0.01%
2019/11/20	0	0.00	2	10.75	10.80	-2	1,073	-0.19%
2019/11/18	0	0.00	10	10.50	10.60	-10	1,048	-0.95%
2019/11/13	2	10.50	0	0.00	10.50	2	1,042	0.19%
2019/11/08	10	10.55	0	0.00	10.60	10	1,071	0.93%
2019/10/24	0.2	10.40	0	0.00	10.40	0.2	1,139	0.02%
2019/10/18	3.3	10.12	5	10.20	10.15	-1.7	1,133	-0.15%
2019/10/17	2	10.40	0	0.00	10.35	2	990	0.20%
2019/10/09	1	10.35	0	0.00	10.25	1	999	0.10%
2019/10/07	5	10.35	0	0.00	10.35	5	1,048	0.48%
2019/09/20	3	10.55	0	0.00	10.60	3	1,095	0.27%
2019/09/05	1	10.45	0	0.00	10.50	1	1,045	0.10%
2019/09/03	0	0.00	4	10.30	10.30	-4	1,039	-0.38%
2019/08/21	200	10.11	0	0.00	10.15	200	1,036	19.30%	大買/鉅額交易
2019/08/16	0	0.00	1	10.00	10.10	-1	1,031	-0.10%
2019/08/15	5	9.89	0	0.00	9.90	5	1,026	0.49%
2019/08/08	2	10.20	1	10.40	10.40	1	1,001	0.10%
2019/08/05	0.2	11.05	0	0.00	10.95	0.2	1,015	0.02%
2019/07/15	3	11.25	0.5	11.25	11.25	2.5	1,283	0.19%
2019/07/12	0	0.00	0.5	11.25	11.25	-0.5	1,286	-0.04%
2019/07/10	0	0.00	1	11.30	11.30	-1	1,263	-0.08%
2019/07/09	0.5	11.30	0	0.00	11.25	0.5	1,278	0.04%
2019/07/08	4	11.23	0	0.00	11.20	4	1,279	0.31%
2019/07/05	2	11.20	0	0.00	11.20	2	1,320	0.15%
2019/07/03	1	11.25	1	11.30	11.30	0	1,359	0.00%
2019/07/02	30	11.25	0	0.00	11.25	30	1,385	2.16%
2019/07/01	8	11.38	0	0.00	11.40	8	1,417	0.56%
2019/06/28	0	0.00	0.5	11.40	11.40	-0.5	1,424	-0.04%
2019/06/24	1	11.30	0	0.00	11.30	1	1,500	0.07%
2019/06/21	0.5	11.20	0	0.00	11.20	0.5	1,555	0.03%
2019/06/17	0	0.00	6	11.30	11.35	-6	1,618	-0.37%
2019/06/11	0	0.00	0.6	11.05	11.05	-0.6	1,635	-0.04%
2019/06/10	2	11.10	0	0.00	11.05	2	1,631	0.12%
2019/06/05	4	11.25	0	0.00	11.25	4	1,623	0.25%
2019/05/28	0.2	11.30	23	11.35	11.10	-22.8	1,694	-1.35%
2019/05/27	0	0.00	14	11.20	11.30	-14	1,682	-0.83%
2019/05/17	82	11.10	0	0.00	11.00	82	1,885	4.35%
2019/05/10	2	11.58	1	11.50	11.55	1	1,911	0.05%
2019/05/09	0	0.00	7	11.83	11.80	-7	1,873	-0.37%
2019/05/07	8.7	12.50	2	12.45	12.50	6.7	1,795	0.37%
2019/05/06	5	12.38	0	0.00	12.40	5	1,804	0.28%
2019/05/03	0	0.00	5.2	12.60	12.65	-5.2	1,803	-0.29%
2019/04/30	0	0.00	1	12.55	12.60	-1	1,813	-0.06%
2019/04/29	2	12.48	5	12.67	12.45	-3	1,837	-0.16%
2019/04/26	2	12.63	0	0.00	12.60	2	1,830	0.11%
2019/04/25	3	12.73	1	12.95	12.75	2	1,831	0.11%
2019/04/24	4	12.76	0	0.00	12.80	4	1,815	0.22%
2019/04/23	1	12.90	0	0.00	12.85	1	1,789	0.06%
2019/04/22	2	12.50	0	0.00	12.50	2	1,707	0.12%
2019/04/16	0.2	12.25	0	0.00	12.30	0.2	1,738	0.01%
2019/04/15	200	12.40	0	0.00	12.35	200	1,733	11.54%	大買/鉅額交易
2019/04/11	1	12.35	0	0.00	12.40	1	1,727	0.06%
2019/04/09	4	12.43	0	0.00	12.40	4	1,657	0.24%
2019/04/03	2	12.20	0	0.00	12.15	2	1,597	0.13%
2019/04/01	0	0.00	3	12.32	12.30	-3	1,553	-0.19%
2019/03/29	0	0.00	5	12.45	12.45	-5	1,519	-0.33%
2019/03/27	0	0.00	0.7	12.65	12.65	-0.7	1,513	-0.05%
2019/03/26	0	0.00	6	12.50	12.55	-6	1,522	-0.39%
2019/03/25	2	12.85	7	12.83	12.85	-5	1,463	-0.34%
2019/03/19	1	13.20	5	13.25	13.20	-4	1,480	-0.27%
2019/03/15	5	13.20	0	0.00	13.15	5	1,475	0.34%
2019/03/14	0.2	13.15	0	0.00	13.15	0.2	1,468	0.01%
2019/03/07	10	13.15	0	0.00	13.10	10	1,599	0.63%
2019/03/05	0	0.00	5	13.30	13.30	-5	1,629	-0.31%
2019/02/26	0	0.00	2	13.05	13.00	-2	1,601	-0.12%
2019/02/25	1.2	12.99	0	0.00	12.95	1.2	1,600	0.07%
2019/02/22	2	12.88	5	12.95	12.95	-3	1,584	-0.19%
2019/02/21	2	13.05	0	0.00	13.00	2	1,559	0.13%
2019/02/19	8	12.89	0	0.00	12.95	8	1,472	0.54%
2019/02/18	2	12.65	0	0.00	12.70	2	1,465	0.14%
2019/02/15	4	12.58	0	0.00	12.55	4	1,462	0.27%
2019/02/14	4	12.43	0	0.00	12.50	4	1,448	0.28%
2019/02/13	2	12.23	0	0.00	12.30	2	1,432	0.14%
2019/02/12	1	12.20	0	0.00	12.30	1	1,422	0.07%
2019/02/11	2	12.20	0	0.00	12.05	2	1,438	0.14%
2019/01/30	1	12.25	0	0.00	12.30	1	1,400	0.07%
2019/01/29	2	12.20	0	0.00	12.25	2	1,396	0.14%
2019/01/28	2	12.43	1	12.45	12.40	1	1,405	0.07%
2019/01/22	1	12.55	0	0.00	12.70	1	1,419	0.07%
2019/01/18	5	12.45	0	0.00	12.45	5	1,441	0.35%
2019/01/17	0	0.00	5	12.30	12.25	-5	1,523	-0.33%
2019/01/14	3	12.22	0	0.00	12.20	3	1,623	0.18%
2019/01/11	1	12.35	0	0.00	12.20	1	1,698	0.06%
2019/01/09	1	12.05	0	0.00	12.25	1	1,707	0.06%
2019/01/08	2	12.05	0	0.00	12.05	2	1,692	0.12%
2018/12/22	0.2	11.70	0	0.00	11.70	0.2	1,876	0.01%
2018/12/12	1	11.95	0	0.00	11.90	1	1,924	0.05%
2018/12/10	1	11.85	0	0.00	11.85	1	1,925	0.05%
2018/12/06	0	0.00	3	12.05	11.85	-3	1,929	-0.16%
2018/12/05	1	12.15	1	12.15	12.20	0	1,918	0.00%
2018/12/04	10.4	12.43	1	12.40	12.45	9.4	1,929	0.49%
2018/12/03	4	12.38	200	12.27	12.40	-196	1,919	-10.21%	大賣/鉅額交易
2018/11/30	200	12.00	0	0.00	12.15	200	1,888	10.59%	大買/鉅額交易
2018/11/29	1	11.85	0	0.00	11.75	1	1,884	0.05%
2018/11/06	0.2	11.70	0	0.00	11.65	0.2	2,061	0.01%
2018/10/31	1	11.20	1	11.35	11.35	0	2,262	0.00%
2018/10/30	0	0.00	1	11.15	11.10	-1	2,270	-0.04%
2018/10/29	3	10.95	0	0.00	11.10	3	2,268	0.13%
2018/10/26	0.4	11.00	0	0.00	10.95	0.4	2,269	0.02%
2018/10/25	6	11.06	20	11.15	10.90	-14	2,235	-0.63%
2018/10/24	10.5	12.10	0	0.00	11.90	10.5	2,152	0.49%
2018/10/15	11	12.91	0	0.00	13.00	11	2,003	0.55%
2018/10/12	2	13.18	0	0.00	13.30	2	1,989	0.10%
2018/10/11	3.2	13.07	0	0.00	13.05	3.2	1,987	0.16%
2018/10/08	1.3	14.17	0	0.00	14.25	1.3	2,070	0.06%
2018/10/03	0	0.00	9	15.30	15.00	-9	2,364	-0.38%
2018/10/02	9	15.35	0	0.00	15.25	9	2,417	0.37%
2018/10/01	0.2	15.30	0	0.00	15.25	0.2	2,489	0.01%
2018/09/27	20	15.55	0	0.00	15.50	20	2,548	0.78%
2018/09/26	0	0.00	1	15.65	15.70	-1	2,534	-0.04%
2018/09/25	1	15.65	0	0.00	15.40	1	2,516	0.04%
2018/09/19	0	0.00	2	14.60	14.50	-2	2,491	-0.08%
2018/09/18	2	14.30	0	0.00	14.30	2	2,519	0.08%
2018/09/12	2	14.20	0.4	14.30	14.25	1.6	2,578	0.06%
2018/08/28	0	0.00	1	16.15	16.10	-1	2,663	-0.04%
2018/08/24	1	15.70	0	0.00	15.70	1	2,684	0.04%
2018/08/21	1	15.45	0	0.00	15.45	1	2,769	0.04%
2018/08/17	2	15.40	0	0.00	15.40	2	2,811	0.07%
2018/08/15	3	15.92	22	15.76	15.60	-19	2,814	-0.68%
2018/08/14	0	0.00	2	16.40	16.30	-2	2,823	-0.07%
2018/08/13	1	17.00	0.3	16.50	16.45	0.7	2,960	0.02%
2018/08/09	1	17.65	1	17.30	17.35	0	3,100	0.00%
2018/08/08	20	18.60	0	0.00	18.60	20	2,972	0.67%
2018/08/01	1	18.50	0	0.00	18.60	1	3,084	0.03%
2018/07/31	1	18.70	0	0.00	18.65	1	3,137	0.03%
2018/07/30	0	0.00	26	18.55	18.55	-26	3,154	-0.82%
2018/07/24	0	0.00	20	18.90	18.75	-20	3,183	-0.63%
2018/07/20	0	0.00	10	18.90	18.90	-10	3,205	-0.31%
2018/07/16	2	18.75	0	0.00	19.05	2	3,271	0.06%
2018/07/13	6	20.80	0	0.00	21.00	6	3,163	0.19%
2018/07/12	20	20.45	0	0.00	20.50	20	3,011	0.66%
2018/07/10	11	20.00	0	0.00	20.00	11	3,053	0.36%
2018/07/09	1	19.90	0.5	20.00	19.95	0.5	3,085	0.02%
2018/07/03	31	20.64	0	0.00	20.30	31	3,375	0.92%
2018/06/11	2	20.83	0	0.00	20.85	2	3,619	0.06%
2018/06/07	1	20.85	0	0.00	20.85	1	3,643	0.03%
2018/05/30	1	20.00	0	0.00	20.00	1	3,580	0.03%
2018/05/29	0	0.00	20	20.55	20.35	-20	3,546	-0.56%
2018/05/28	0	0.00	1	20.50	20.50	-1	3,542	-0.03%
2018/05/22	0	0.00	11	21.04	20.80	-11	3,477	-0.32%
2018/05/21	3	21.45	3	21.35	21.25	0	3,453	0.00%
2018/05/18	0	0.00	1	20.95	21.10	-1	3,305	-0.03%
2018/05/17	0	0.00	4	20.19	20.35	-4	3,142	-0.13%
2018/05/14	20.5	20.05	0	0.00	20.00	20.5	3,255	0.63%
2018/05/10	0	0.00	1	19.90	20.00	-1	3,202	-0.03%
2018/05/09	10	20.15	0	20.05	20.00	10	3,203	0.31%
2018/05/04	0	0.00	1	19.60	19.65	-1	3,160	-0.03%
2018/05/03	0	0.00	2	19.65	19.70	-2	3,155	-0.06%
2018/04/27	2	19.70	0	0.00	19.70	2	3,192	0.06%
2018/04/24	3	19.70	0	0.00	19.65	3	3,256	0.09%
2018/04/23	2	20.40	0	0.00	20.10	2	3,207	0.06%
2018/04/19	0	0.00	1	20.50	20.35	-1	3,236	-0.03%
2018/04/18	1	20.40	3	20.45	20.35	-2	3,247	-0.06%
2018/04/17	5	20.60	0	0.00	20.60	5	3,232	0.15%
2018/04/12	5	20.00	0	0.00	20.00	5	3,199	0.16%
2018/04/10	0	0.00	3	19.62	19.60	-3	3,081	-0.10%
2018/04/09	0	0.00	2	19.40	19.35	-2	3,048	-0.07%
2018/04/02	0	0.00	0	18.95	19.05	0	3,059	0.00%
2018/03/31	0	0.00	0.1	18.90	18.90	-0.1	3,118	0.00%
2018/03/29	1	18.80	0	0.00	18.80	1	3,303	0.03%
2018/03/27	1	18.90	4	18.90	18.95	-3	3,356	-0.09%
2018/03/26	0	0.00	2	18.90	18.90	-2	3,391	-0.06%
2018/03/23	1	18.60	0	0.00	19.00	1	3,408	0.03%
2018/03/22	1	19.10	0	0.00	19.00	1	3,397	0.03%
2018/03/20	3	18.83	0	0.00	19.15	3	3,430	0.09%
2018/03/19	4	19.31	0	0.00	19.00	4	3,434	0.12%
2018/03/08	0	0.00	2	18.10	18.15	-2	4,387	-0.05%
2018/02/26	2	18.55	1	18.60	18.45	1	4,976	0.02%
2018/02/23	1	18.55	0	0.00	18.55	1	5,103	0.02%
2018/02/09	0	0.00	2	17.50	17.40	-2	5,188	-0.04%
2018/02/06	20	17.03	0	0.00	16.75	20	5,334	0.37%
2018/01/30	0	0.00	1	18.60	18.50	-1	5,693	-0.02%
2018/01/25	14	18.68	0	0.00	18.60	14	5,981	0.23%
2018/01/23	0	0.00	14	18.50	18.40	-14	5,968	-0.23%
2018/01/22	1	18.60	0	0.00	18.70	1	6,006	0.02%
2018/01/18	3	18.97	0	0.00	18.90	3	6,014	0.05%
2018/01/17	0	0.00	1	18.95	19.00	-1	6,005	-0.02%
2018/01/11	0	0.00	0.1	19.30	19.35	-0.1	6,050	0.00%
2018/01/08	1	19.55	0	0.00	19.45	1	6,067	0.02%
2018/01/05	0	0.00	4	19.10	19.30	-4	5,948	-0.07%
2018/01/03	3	18.90	0	0.00	18.80	3	5,924	0.05%