聯成 (1313)-元大-大益券商分點個股進出

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
13.30
漲跌
▼0.15
漲幅
-1.12%
成交量
2,104張
產業
上市塑膠類股
465人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

聯成 (1313)籌碼相關－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益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
2024/04/17	0	0.00	4	13.30	13.35	-4	1,499	-0.27%
2024/04/16	12	13.43	0	0.00	13.40	12	1,500	0.80%
2024/04/11	2	13.70	5	13.50	13.50	-3	1,478	-0.20%
2024/04/10	3	13.83	1	13.80	13.75	2	1,457	0.14%
2024/04/09	3	13.60	2	13.50	13.50	1	1,436	0.07%
2024/04/08	2	13.20	0	0.00	13.20	2	1,406	0.14%
2024/04/01	0	0.00	1	13.35	13.40	-1	1,393	-0.07%
2024/03/27	0	0.00	2	13.25	13.35	-2	1,430	-0.14%
2024/03/25	0	0.00	12	13.20	13.15	-12	1,413	-0.85%
2024/03/22	5	13.16	0	0.00	13.20	5	1,409	0.35%
2024/03/20	0	0.00	3	13.20	13.10	-3	1,399	-0.21%
2024/03/19	1	13.10	0	0.00	13.15	1	1,384	0.07%
2024/03/18	0	0.00	1	13.15	13.20	-1	1,357	-0.07%
2024/03/15	1.1	13.26	0	0.00	13.25	1.1	1,341	0.08%
2024/03/14	1	13.60	56	13.55	13.60	-55	1,311	-4.19%
2024/03/13	3	13.63	10	13.60	13.60	-7	1,329	-0.53%
2024/03/12	3	13.80	10	13.85	13.85	-7	1,320	-0.53%
2024/03/08	31.4	13.72	4	13.80	13.65	27.4	1,349	2.03%
2024/03/07	2.2	14.33	0	0.00	14.30	2.2	1,265	0.17%
2024/03/06	1	14.40	0	0.00	14.50	1	1,272	0.08%
2024/03/05	4.2	14.44	2	14.40	14.35	2.2	1,276	0.17%
2024/03/04	3	14.60	0	0.00	14.50	3	1,273	0.24%
2024/02/29	3	14.73	0	0.00	14.65	3	1,260	0.24%
2024/02/27	4	14.84	0	0.00	14.80	4	1,250	0.32%
2024/02/26	2	15.03	60	15.02	15.05	-58	1,261	-4.60%
2024/02/23	8	15.14	30	15.08	15.05	-22	1,263	-1.74%
2024/02/22	7	15.18	0	0.00	15.10	7	1,285	0.54%
2024/02/20	0	0.00	3	15.53	15.45	-3	1,293	-0.23%
2024/02/19	0	0.00	11.5	15.48	15.55	-11.5	1,305	-0.88%
2024/02/16	0	0.00	0.2	15.20	15.20	-0.2	1,340	-0.01%
2024/02/05	20	14.81	0	0.00	14.80	20	1,360	1.47%
2024/02/02	15	15.00	0	0.00	15.00	15	1,429	1.05%
2024/01/31	10	14.95	1	14.95	14.95	9	1,449	0.62%
2024/01/30	0.1	15.00	4	14.91	14.95	-3.9	1,441	-0.27%
2024/01/29	11	14.95	3	14.98	15.10	8	1,424	0.56%
2024/01/26	0	0.00	2	14.55	14.70	-2	1,396	-0.14%
2024/01/24	0.1	14.35	0	0.00	14.35	0.1	1,369	0.00%
2024/01/22	2.1	14.13	0	0.00	14.10	2.1	1,351	0.16%
2024/01/19	1	14.10	1	14.25	14.25	0	1,355	0.00%
2024/01/17	12.3	14.23	2	14.25	14.20	10.3	1,361	0.75%
2024/01/16	3	14.62	0	0.00	14.40	3	1,324	0.23%
2024/01/15	0	0.00	1	14.95	14.90	-1	1,286	-0.08%
2024/01/11	1	14.85	0	0.00	14.80	1	1,302	0.08%
2024/01/10	6.4	14.88	0	0.00	14.80	6.4	1,310	0.49%
2024/01/09	11	15.04	0	0.00	14.95	11	1,302	0.84%
2024/01/05	0.1	15.15	0	0.00	15.10	0.1	1,298	0.01%
2024/01/03	2.1	15.05	0	0.00	15.05	2.1	1,353	0.16%
2024/01/02	1	15.10	0	0.00	15.10	1	1,346	0.07%
2023/12/29	0	15.30	0	0.00	15.20	0	1,346	0.00%
2023/12/28	0	15.30	15	15.20	15.30	-15	1,362	-1.10%
2023/12/27	1	15.20	2	15.28	15.30	-1	1,361	-0.07%
2023/12/26	0.1	15.25	0	0.00	15.30	0.1	1,361	0.01%
2023/12/25	5.2	15.00	1	15.15	15.00	4.2	1,357	0.31%
2023/12/22	2.1	15.14	79	15.15	15.10	-76.9	1,350	-5.69%
2023/12/19	1.1	15.51	0	0.00	15.50	1.1	1,323	0.08%
2023/12/18	1	15.85	0.1	15.96	15.85	0.9	1,325	0.06%
2023/12/15	0	0.00	1	15.85	15.85	-1	1,320	-0.08%
2023/12/13	20	15.55	0	0.00	15.55	20	1,302	1.54%
2023/12/11	0.3	15.60	0	0.00	15.55	0.3	1,326	0.02%
2023/12/08	9	15.68	0	0.00	15.70	9	1,329	0.68%
2023/12/07	1.1	16.00	0	0.00	15.95	1.1	1,297	0.08%
2023/12/06	0	0.00	0	16.25	16.20	0	1,291	0.00%
2023/12/05	2	16.23	0	16.38	16.40	2	1,289	0.15%
2023/12/01	4	16.15	0	0.00	16.10	4	1,266	0.32%
2023/11/30	1	16.00	0	0.00	15.90	1	1,276	0.08%
2023/11/29	0	15.95	0	0.00	16.05	0	1,302	0.00%
2023/11/27	1	16.00	0	0.00	15.85	1	1,305	0.08%
2023/11/24	2	16.00	0.2	16.00	15.95	1.9	1,302	0.14%
2023/11/23	0.2	15.90	0	0.00	15.80	0.2	1,296	0.02%
2023/11/20	0	0.00	20	16.25	16.15	-20	1,295	-1.54%
2023/11/16	0	0.00	2	16.23	16.20	-2	1,290	-0.15%
2023/11/15	1	16.10	1	16.20	16.20	0	1,279	0.00%
2023/11/14	0	0.00	1	15.85	15.85	-1	1,240	-0.08%
2023/11/13	1.2	15.51	0	15.45	15.45	1.1	1,228	0.09%
2023/11/10	0	15.80	14	15.66	15.55	-14	1,230	-1.13%
2023/11/09	0	0.00	14	15.43	15.25	-14	1,173	-1.19%
2023/11/07	0	0.00	2	15.25	15.20	-2	1,208	-0.17%
2023/11/03	0	0.00	5	15.08	15.20	-5	1,260	-0.40%
2023/10/27	0	0.00	10	14.85	14.95	-10	1,716	-0.58%
2023/10/26	3	14.80	1	14.70	14.80	2	1,773	0.11%
2023/10/25	0	0.00	1	14.80	14.80	-1	1,853	-0.05%
2023/10/20	18	14.45	0	0.00	14.55	18	2,253	0.80%
2023/10/19	2	14.70	0	0.00	14.75	2	2,288	0.09%
2023/10/17	1	15.10	0	0.00	15.05	1	2,414	0.04%
2023/10/13	1	15.15	0	0.00	15.15	1	3,026	0.03%
2023/10/11	0	0.00	2.2	15.32	15.20	-2.2	3,165	-0.07%
2023/10/06	0	0.00	1	14.95	14.90	-1	3,137	-0.03%
2023/10/04	5	14.60	0	0.00	14.50	5	3,142	0.16%
2023/10/03	2	14.85	0	0.00	14.80	2	3,133	0.06%
2023/10/02	1	14.95	0	0.00	15.00	1	3,146	0.03%
2023/09/27	1	15.00	0	0.00	14.80	1	3,155	0.03%
2023/09/25	1	15.15	0	0.00	15.20	1	3,165	0.03%
2023/09/21	4	15.24	0	0.00	15.10	4	3,211	0.12%
2023/09/20	4	15.36	0	0.00	15.40	4	3,240	0.12%
2023/09/15	4	15.33	0	0.00	15.65	4	3,416	0.12%
2023/09/14	10	15.63	0	0.00	15.65	10	3,381	0.30%
2023/09/13	0	0.00	7	15.70	15.75	-7	3,376	-0.21%
2023/09/08	0	0.00	1	15.60	15.70	-1	3,378	-0.03%
2023/09/07	7	15.31	20	15.20	15.30	-13	3,361	-0.39%
2023/09/06	1	15.45	0	0.00	15.45	1	3,364	0.03%
2023/09/05	20	15.80	0	0.00	15.75	20	3,352	0.60%
2023/09/04	6	15.73	10	15.59	15.80	-4	3,326	-0.12%
2023/09/01	0	0.00	1	15.30	15.30	-1	3,299	-0.03%
2023/08/31	1	15.10	0	0.00	15.05	1	3,308	0.03%
2023/08/28	8	15.11	0	0.00	15.00	8	3,328	0.24%
2023/08/25	0	0.00	10	15.51	15.45	-10	3,332	-0.30%
2023/08/24	0	0.00	1	15.30	15.20	-1	3,309	-0.03%
2023/08/23	2	14.98	0	0.00	15.00	2	3,308	0.06%
2023/08/22	2	15.08	0	0.00	14.95	2	3,306	0.06%
2023/08/21	9	15.13	1	15.50	15.10	8	3,298	0.24%
2023/08/18	3	15.20	7	15.46	15.30	-4	3,281	-0.12%
2023/08/17	7	15.02	0	0.00	15.15	7	3,253	0.22%
2023/08/16	8.3	14.88	1	14.95	14.85	7.3	3,229	0.22%
2023/08/15	0.2	15.10	0	0.00	15.10	0.2	3,202	0.00%
2023/08/14	4.2	15.31	10	15.20	15.20	-5.8	3,190	-0.18%
2023/08/11	0.2	15.90	0	0.00	15.80	0.2	3,150	0.00%
2023/08/10	9.3	15.87	19	15.86	15.75	-9.8	3,134	-0.31%
2023/08/08	2	16.20	0	0.00	16.35	2	3,088	0.06%
2023/08/07	13	16.48	80	16.24	16.25	-67	3,067	-2.18%
2023/08/04	0	0.00	10	16.89	16.95	-10	2,975	-0.34%
2023/08/02	0	0.00	10	17.60	17.05	-10	2,927	-0.34%
2023/08/01	19	17.49	6	17.35	17.40	13	2,796	0.46%
2023/07/31	52	16.87	0	0.00	16.75	52	2,628	1.98%
2023/07/28	36	16.82	2	16.80	16.70	34	2,565	1.33%
2023/07/27	96	17.22	5	17.20	17.15	91	2,490	3.65%
2023/07/26	0	0.00	5	16.46	16.60	-5	2,255	-0.22%
2023/07/25	0	0.00	3	15.82	15.85	-3	2,120	-0.14%
2023/07/24	2	15.73	0	0.00	15.80	2	2,100	0.10%
2023/07/21	0	0.00	1	16.40	16.15	-1	2,062	-0.05%
2023/07/20	5	16.25	5	16.20	16.30	0	2,039	0.00%
2023/07/19	4	16.00	3	16.02	15.75	1	1,978	0.05%
2023/07/18	41	16.63	40.2	16.50	16.65	0.8	1,826	0.04%
2023/07/17	0	0.00	71	15.23	15.30	-71	1,378	-5.15%
2023/07/14	60	14.55	0	0.00	14.55	60	1,261	4.76%
2023/07/13	1	14.25	0	14.35	14.25	1	1,246	0.08%
2023/07/12	20	14.31	0	0.00	14.20	20	1,244	1.61%
2023/07/07	2	14.25	0	0.00	14.30	2	1,303	0.15%
2023/07/06	4	14.50	0	0.00	14.50	4	1,331	0.30%
2023/07/04	3.1	14.70	0	0.00	14.75	3.1	1,340	0.23%
2023/07/03	0.1	14.80	0	0.00	14.95	0.1	1,333	0.01%
2023/06/30	1	14.90	1	15.05	14.85	0	1,327	0.00%
2023/06/29	2	14.73	0	0.00	14.80	2	1,308	0.15%
2023/06/28	0	0.00	3	14.85	14.85	-3	1,280	-0.23%
2023/06/27	7	15.09	6	15.05	15.05	1	1,239	0.08%
2023/06/26	0	0.00	14	14.35	14.35	-14	1,045	-1.34%
2023/06/13	1	14.40	0	0.00	14.35	1	1,077	0.09%
2023/06/06	0	0.00	3	14.70	14.70	-3	1,136	-0.26%
2023/05/25	3	14.35	0	0.00	14.35	3	1,171	0.26%
2023/05/23	0	0.00	4	14.55	14.55	-4	1,191	-0.34%
2023/05/16	0	0.00	5	14.30	14.25	-5	1,237	-0.40%
2023/05/12	4	14.13	0	0.00	14.05	4	1,287	0.31%
2023/05/11	4	14.13	0	0.00	14.05	4	1,293	0.31%
2023/05/04	0	0.00	2	14.55	14.55	-2	1,517	-0.13%
2023/05/03	1	14.40	0	0.00	14.40	1	1,597	0.06%
2023/04/24	0	0.00	4	14.81	15.05	-4	1,831	-0.22%
2023/04/21	3	14.55	0	0.00	14.55	3	1,799	0.17%
2023/04/18	0	0.00	3	15.20	14.95	-3	1,779	-0.17%
2023/04/14	0	0.00	14	15.27	15.15	-14	1,767	-0.79%
2023/04/13	0	0.00	1	15.05	15.10	-1	1,724	-0.06%
2023/04/11	1	14.95	0	0.00	15.05	1	1,710	0.06%
2023/04/10	4	14.95	1	15.00	15.00	3	1,680	0.18%
2023/04/07	0	0.00	1	14.65	14.65	-1	1,675	-0.06%
2023/03/22	1	14.50	0	0.00	14.55	1	1,887	0.05%
2023/03/16	1	14.30	0	0.00	14.25	1	1,904	0.05%
2023/03/15	1	14.70	1	14.70	14.75	0	1,897	0.00%
2023/03/13	3	14.75	1	14.90	14.90	2	1,944	0.10%
2023/03/10	8	15.06	0	0.00	15.00	8	1,932	0.41%
2023/03/07	0	0.00	14	15.35	15.35	-14	2,056	-0.68%
2023/03/06	4	15.33	0	0.00	15.30	4	2,056	0.19%
2023/03/03	0	0.00	4	15.15	15.20	-4	2,077	-0.19%
2023/03/02	4	14.98	0	0.00	15.10	4	2,096	0.19%
2023/03/01	11	15.20	0	0.00	15.10	11	2,072	0.53%
2023/02/23	5	15.80	3	15.70	15.60	2	2,042	0.10%
2023/02/22	5	15.31	1	15.40	15.60	4	2,034	0.20%
2023/02/21	0	0.00	7	15.65	15.55	-7	2,024	-0.35%
2023/02/20	0	0.00	10	15.65	15.65	-10	2,032	-0.49%
2023/02/17	1	15.15	0	0.00	15.20	1	2,019	0.05%
2023/02/14	0	0.00	1	15.15	15.25	-1	2,096	-0.05%
2023/02/10	3	14.88	0	0.00	14.80	3	2,083	0.14%
2023/02/09	1	15.10	1	15.15	15.15	0	2,052	0.00%
2023/02/08	2	15.18	0	0.00	15.15	2	2,040	0.10%
2023/02/07	9	15.31	0	0.00	15.30	9	1,997	0.45%
2023/02/03	0	0.00	1	15.00	15.50	-1	1,903	-0.05%
2023/02/02	0	0.00	2	15.15	15.20	-2	1,851	-0.11%
2023/02/01	3	15.18	1	14.95	15.05	2	1,814	0.11%
2023/01/31	0	0.00	4	14.90	14.80	-4	1,739	-0.23%
2023/01/30	3	14.63	3	14.92	14.55	0	1,715	0.00%
2023/01/17	0	0.00	9.3	14.24	14.40	-9.3	1,651	-0.56%
2023/01/16	2	14.05	0	0.00	14.00	2	1,607	0.12%
2023/01/13	0	0.00	1	14.35	14.20	-1	1,598	-0.06%
2023/01/12	0	0.00	7	14.07	14.20	-7	1,588	-0.44%
2023/01/10	0	0.00	2	13.90	13.75	-2	1,553	-0.13%
2023/01/09	0	0.00	3	13.72	13.75	-3	1,567	-0.19%
2023/01/05	1	13.60	1	13.85	13.65	0	1,641	0.00%
2023/01/04	0	0.00	1	13.60	13.70	-1	1,642	-0.06%
2023/01/03	3	13.40	1	13.55	13.55	2	1,644	0.12%
2022/12/29	3	13.45	2	13.50	13.55	1	1,640	0.06%
2022/12/27	1	13.85	0	0.00	13.85	1	1,636	0.06%
2022/12/26	2	14.15	1	14.15	14.10	1	1,625	0.06%
2022/12/22	0	0.00	11	13.90	14.05	-11	1,629	-0.68%
2022/12/21	2	13.40	0	0.00	13.50	2	1,621	0.12%
2022/12/20	1	13.30	0	0.00	13.15	1	1,628	0.06%
2022/12/16	2	14.30	3	14.03	13.90	-1	1,610	-0.06%
2022/12/08	0	0.00	3	13.40	13.45	-3	1,470	-0.20%
2022/12/05	0	0.00	10	14.10	14.10	-10	1,413	-0.71%
2022/12/01	2	14.00	0	0.00	14.00	2	1,383	0.14%
2022/11/30	0	0.00	3	13.98	14.05	-3	1,319	-0.23%
2022/11/29	3	13.15	0	0.00	13.50	3	1,187	0.25%
2022/11/28	1	13.15	0	0.00	13.30	1	1,170	0.09%
2022/11/25	0	0.00	10	13.15	13.10	-10	1,164	-0.86%
2022/11/24	0	0.00	23	13.00	12.95	-23	1,147	-2.00%
2022/11/21	0	0.00	1	12.65	12.60	-1	1,132	-0.09%
2022/11/18	0	0.00	15	12.70	12.60	-15	1,145	-1.31%
2022/11/16	1	12.75	0	0.00	12.60	1	1,165	0.09%
2022/11/14	0	0.00	2.2	12.77	13.15	-2.2	1,137	-0.19%
2022/11/08	0	0.00	1	12.60	12.60	-1	1,076	-0.09%
2022/11/03	0	0.00	0.3	12.40	12.30	-0.3	1,133	-0.03%
2022/10/14	0	0.00	1	12.25	12.60	-1	1,362	-0.07%
2022/09/28	0	0.00	3	12.25	11.95	-3	1,384	-0.22%
2022/09/27	1	12.50	0	0.00	12.35	1	1,370	0.07%
2022/09/26	0	0.00	0.1	12.80	12.55	-0.1	1,356	0.00%
2022/09/20	2	13.45	1	13.40	13.40	1	1,386	0.07%
2022/09/16	0	0.00	1	13.70	13.55	-1	1,421	-0.07%
2022/09/13	1	13.70	0	0.00	13.75	1	1,449	0.07%
2022/09/08	0	0.00	1	13.40	13.50	-1	1,486	-0.07%
2022/08/25	1	14.05	0	0.00	13.95	1	1,534	0.07%
2022/08/24	1	14.10	4	14.05	13.95	-3	1,540	-0.19%
2022/08/19	0	0.00	11	13.70	13.75	-11	1,539	-0.71%
2022/08/18	0	0.00	6	13.60	13.65	-6	1,533	-0.39%
2022/08/17	3	13.75	1	13.75	13.75	2	1,538	0.13%
2022/08/15	1	13.55	10	13.60	13.55	-9	1,533	-0.59%
2022/08/11	0	0.00	1	13.45	13.45	-1	1,508	-0.07%
2022/08/10	0	0.00	1	13.30	13.35	-1	1,512	-0.07%
2022/08/09	10	13.12	16	12.93	13.20	-6	1,543	-0.39%
2022/08/08	2	12.90	10	12.90	12.90	-8	1,535	-0.52%
2022/08/05	0.2	13.50	0	0.00	13.40	0.2	1,539	0.01%
2022/08/04	25	13.57	1	13.55	13.55	24	1,516	1.58%
2022/08/02	1	15.15	0	0.00	15.05	1	1,425	0.07%
2022/08/01	0	0.00	20	15.20	15.45	-20	1,476	-1.35%
2022/07/29	1	15.15	2	15.20	15.15	-1	1,534	-0.07%
2022/07/25	0	0.00	11	14.92	15.15	-11	1,602	-0.69%
2022/07/19	0	0.00	4	14.70	14.85	-4	1,718	-0.23%
2022/07/18	10	14.55	0	0.00	14.65	10	1,716	0.58%
2022/07/13	0	0.00	20	14.43	14.60	-20	1,730	-1.16%
2022/07/12	22	13.88	2	14.05	13.85	20	1,730	1.16%
2022/07/07	1	15.00	0	0.00	15.00	1	1,733	0.06%
2022/07/01	10.1	15.30	0	0.00	15.00	10.1	1,898	0.53%
2022/06/30	1	15.70	0	0.00	15.70	1	1,882	0.05%
2022/06/27	0	0.00	1	16.65	16.85	-1	1,909	-0.05%
2022/06/24	0	0.00	1	16.25	16.30	-1	1,905	-0.05%
2022/06/23	0	0.00	10	16.20	15.85	-10	1,939	-0.52%
2022/06/20	12	16.03	0	0.00	15.60	12	2,157	0.56%
2022/06/17	10	16.20	7	16.31	16.35	3	2,204	0.14%
2022/06/15	0	0.00	1	17.05	16.95	-1	2,327	-0.04%
2022/06/14	0	0.00	2	16.50	16.60	-2	2,366	-0.08%
2022/06/13	1	16.85	0	0.00	16.80	1	2,405	0.04%
2022/06/09	1	17.70	14	17.54	17.60	-13	2,465	-0.53%
2022/05/30	0	0.00	9	17.10	17.10	-9	3,190	-0.28%
2022/05/24	0	0.00	1	16.75	16.75	-1	3,344	-0.03%
2022/05/19	2	17.10	0	0.00	17.15	2	3,393	0.06%
2022/05/17	0	0.00	1.1	16.59	17.00	-1.1	3,390	-0.03%
2022/05/13	0	0.00	1	16.00	16.10	-1	3,355	-0.03%
2022/05/12	1	15.20	1	15.20	15.25	0	3,341	0.00%
2022/05/11	3	15.72	22	15.67	15.70	-19	3,357	-0.57%
2022/05/10	3	16.10	0	0.00	16.10	3	3,439	0.09%
2022/05/09	11	16.83	4	16.76	16.45	7	3,449	0.20%
2022/05/06	3.1	17.27	2	17.35	17.30	1.1	3,460	0.03%
2022/05/05	0	0.00	2	16.98	16.90	-2	3,482	-0.06%
2022/05/04	0	0.00	1	16.75	16.80	-1	3,528	-0.03%
2022/04/28	2	16.80	1	16.75	16.70	1	3,648	0.03%
2022/04/27	1	16.60	0	0.00	16.50	1	3,647	0.03%
2022/04/26	12	17.05	7	17.06	17.05	5	3,661	0.14%
2022/04/25	1	16.85	1	16.75	16.70	0	3,662	0.00%
2022/04/21	0	0.00	5	17.50	17.45	-5	3,659	-0.14%
2022/04/20	1	17.25	0	0.00	17.35	1	3,683	0.03%
2022/04/19	0	0.00	11	17.20	17.15	-11	3,686	-0.30%
2022/04/18	1	16.90	0	0.00	16.95	1	3,694	0.03%
2022/04/15	2	17.28	0	0.00	17.25	2	3,692	0.05%
2022/04/14	1	17.60	0	0.00	17.50	1	3,769	0.03%
2022/04/13	2	17.35	6	17.50	17.65	-4	3,782	-0.11%
2022/04/12	11	17.42	0	0.00	17.25	11	3,777	0.29%
2022/04/11	10	18.03	6	17.85	17.85	4	3,725	0.11%
2022/04/08	12	17.90	0	0.00	17.80	12	3,678	0.33%
2022/04/07	2	17.95	0	0.00	17.80	2	3,710	0.05%
2022/04/06	2	18.10	2	18.23	18.15	0	3,748	0.00%
2022/04/01	5	18.19	2	18.35	18.30	3	3,755	0.08%
2022/03/31	2	18.38	0	0.00	18.35	2	3,764	0.05%
2022/03/30	1	18.40	0	0.00	18.45	1	3,790	0.03%
2022/03/29	15	18.36	4	18.35	18.35	11	3,797	0.29%
2022/03/28	8	18.41	1	18.40	18.35	7	3,824	0.18%
2022/03/25	1	18.80	0	0.00	18.80	1	3,806	0.03%
2022/03/24	1	18.90	3	18.88	18.90	-2	3,792	-0.05%
2022/03/23	8	19.84	4	19.89	20.00	4	3,729	0.11%
2022/03/22	1	19.60	1	19.80	19.80	0	3,646	0.00%
2022/03/21	4	19.55	4	19.49	19.60	0	3,614	0.00%
2022/03/18	0.7	19.25	2	19.15	19.15	-1.3	3,560	-0.04%
2022/03/17	2	19.05	2	19.05	19.10	0	3,547	0.00%
2022/03/16	5	18.86	0	0.00	18.85	5	3,526	0.14%
2022/03/15	7	18.92	1	18.90	18.90	6	3,516	0.17%
2022/03/14	0	0.00	31	19.11	19.15	-31	3,533	-0.88%
2022/03/11	1	19.05	1	19.15	18.95	0	3,535	0.00%
2022/03/10	5	19.01	3	19.10	19.10	2	3,492	0.06%
2022/03/09	82	19.20	2	19.05	18.90	80	3,383	2.36%
2022/03/08	1	20.40	0	0.00	20.45	1	3,001	0.03%
2022/03/07	2	21.35	2	21.30	21.25	0	2,991	0.00%
2022/03/04	0	0.00	1	21.95	21.70	-1	3,020	-0.03%
2022/03/03	1	22.15	3	22.25	22.10	-2	3,064	-0.07%
2022/03/02	1	21.65	28	21.97	22.05	-27	3,068	-0.88%
2022/03/01	2	21.65	1	21.60	21.60	1	3,071	0.03%
2022/02/25	1	20.90	1	20.90	20.90	0	3,108	0.00%
2022/02/24	2	20.95	2	21.10	20.90	0	3,121	0.00%
2022/02/22	6	21.46	1	21.94	21.35	5	3,187	0.16%
2022/02/21	0	0.00	8	21.76	21.80	-8	3,208	-0.25%
2022/02/18	4	21.60	5	21.65	21.65	-1	3,235	-0.03%
2022/02/17	3	21.60	2	21.70	21.65	1	3,286	0.03%
2022/02/15	11	21.39	0	0.00	21.20	11	3,341	0.33%
2022/02/14	5	21.48	0	0.00	21.45	5	3,385	0.15%
2022/02/11	12	21.81	131	21.78	21.75	-119	3,429	-3.47%	大賣/鉅額交易
2022/02/10	10	22.35	29	22.24	22.35	-19	3,443	-0.55%
2022/02/09	0	0.00	3	21.92	21.95	-3	3,367	-0.09%
2022/02/08	1	21.65	1	21.70	21.85	0	3,410	0.00%
2022/02/07	1	21.10	4	21.29	21.60	-3	3,456	-0.09%
2022/01/26	1.1	20.30	2	20.58	20.50	-1	3,612	-0.03%
2022/01/25	17	20.16	0	0.00	20.00	17	3,605	0.47%
2022/01/24	3	20.73	0	0.00	20.65	3	3,540	0.08%
2022/01/20	4	21.40	0	0.00	21.55	4	3,548	0.11%
2022/01/19	3	21.35	2	21.40	21.35	1	3,581	0.03%
2022/01/18	0	0.00	3	21.43	21.45	-3	3,600	-0.08%
2022/01/14	0	0.00	0.3	21.20	21.15	-0.3	3,668	-0.01%
2022/01/13	0	0.00	11	21.57	21.55	-11	3,704	-0.30%
2022/01/12	2	21.23	1	21.25	21.30	1	3,714	0.03%
2022/01/10	4	21.15	0	0.00	21.15	4	3,890	0.10%
2022/01/07	4	21.51	5	21.47	21.25	-1	3,904	-0.03%
2022/01/06	16	21.27	0	0.00	21.10	16	3,951	0.40%
2022/01/05	2	21.15	2	21.25	21.20	0	4,075	0.00%
2022/01/04	0	0.00	3	21.30	21.20	-3	4,233	-0.07%
2022/01/03	10	21.40	1	21.50	21.30	9	4,320	0.21%
2021/12/30	0	0.00	6	21.76	21.60	-6	4,418	-0.14%
2021/12/29	1	21.55	8	21.61	21.60	-7	4,495	-0.16%
2021/12/27	3	21.28	0	0.00	21.30	3	4,709	0.06%
2021/12/21	2	21.05	0	0.00	21.10	2	6,141	0.03%
2021/12/20	0.1	21.10	0	0.00	21.10	0.1	6,609	0.00%
2021/12/17	0	0.00	1	21.20	21.20	-1	6,880	-0.01%
2021/12/16	4	20.88	0	0.00	20.90	4	6,912	0.06%
2021/12/15	10	20.85	1	20.85	20.85	9	6,977	0.13%
2021/12/14	3	20.97	3	21.07	20.90	0	7,108	0.00%
2021/12/13	10	21.14	0	0.00	21.05	10	7,345	0.14%
2021/12/10	6	21.22	0	0.00	21.25	6	7,476	0.08%
2021/12/09	3	21.50	1	21.65	21.40	2	7,482	0.03%
2021/12/08	1	21.55	3	21.60	21.55	-2	7,520	-0.03%
2021/12/07	1	21.25	7	21.30	21.35	-6	7,618	-0.08%
2021/12/06	7	20.96	1	21.05	21.05	6	7,648	0.08%
2021/12/03	2	21.25	1	21.15	21.15	1	7,669	0.01%
2021/12/02	1	21.00	0	0.00	21.00	1	7,722	0.01%
2021/12/01	2	20.93	2	21.23	21.25	0	7,724	0.00%
2021/11/30	7	21.29	1	21.40	21.20	6	7,789	0.08%
2021/11/29	5	21.50	5	21.30	21.40	0	7,759	0.00%
2021/11/26	7	22.08	10	22.00	22.10	-3	7,719	-0.04%
2021/11/25	2	22.68	5	22.57	22.50	-3	7,711	-0.04%
2021/11/24	6	22.34	22	22.15	22.30	-16	7,693	-0.21%
2021/11/23	0	0.00	1	22.20	21.95	-1	7,674	-0.01%
2021/11/22	16	21.99	28	21.96	21.95	-12	7,729	-0.16%
2021/11/19	2	22.33	1	22.35	22.15	1	7,756	0.01%
2021/11/18	0	0.00	7	22.26	22.35	-7	7,818	-0.09%
2021/11/17	1	22.05	10	22.05	22.10	-9	7,823	-0.12%
2021/11/16	2	22.13	2	22.13	22.15	0	7,854	0.00%
2021/11/15	1	22.30	10	22.35	22.30	-9	7,870	-0.11%
2021/11/12	3	22.50	5	22.47	22.45	-2	7,933	-0.03%
2021/11/11	0.1	22.40	0	0.00	22.20	0.1	7,971	0.00%
2021/11/10	7	22.52	3	22.52	22.45	4	8,137	0.05%
2021/11/09	21	22.23	0	0.00	22.10	21	8,117	0.26%
2021/11/08	5	22.25	10	22.21	22.25	-5	8,095	-0.06%
2021/11/05	42	22.12	0	0.00	22.20	42	8,190	0.51%
2021/11/04	13	22.33	3	22.40	22.35	10	8,247	0.12%
2021/11/03	26	22.35	3	22.55	22.65	23	8,293	0.28%
2021/11/02	4	23.21	6.4	23.24	23.05	-2.4	8,149	-0.03%
2021/11/01	2	23.25	6	23.31	23.25	-4	8,358	-0.05%
2021/10/29	1	23.20	1	23.10	23.15	0	8,886	0.00%
2021/10/28	11	23.11	0	0.00	23.10	11	9,157	0.12%
2021/10/27	1	23.35	1	23.25	23.35	0	9,330	0.00%
2021/10/26	3	23.55	0	0.00	23.50	3	9,429	0.03%
2021/10/22	5	23.94	1	24.50	23.80	4	9,655	0.04%
2021/10/21	1	23.95	5	24.45	24.45	-4	9,643	-0.04%
2021/10/20	8	24.12	0	0.00	24.00	8	9,674	0.08%
2021/10/19	5	24.30	1	24.40	24.30	4	9,831	0.04%
2021/10/18	0	0.00	8	24.29	24.45	-8	9,892	-0.08%
2021/10/15	0	0.00	6	23.70	23.70	-6	9,909	-0.06%
2021/10/14	23	23.98	122	23.35	23.55	-99	10,041	-0.99%	大賣/
2021/10/13	78	24.42	8	24.34	23.95	70	10,038	0.70%
2021/10/12	6	23.97	3	24.12	24.45	3	9,992	0.03%
2021/10/08	4	23.98	2	23.88	23.85	2	9,945	0.02%
2021/10/07	6	23.98	5	24.26	24.15	1	10,000	0.01%
2021/10/06	1	23.90	2	24.20	23.70	-1	10,170	-0.01%
2021/10/05	28	23.63	9	23.61	23.75	19	10,245	0.19%
2021/10/04	17	23.68	10	23.25	23.10	7	10,311	0.07%
2021/10/01	14	24.86	20	24.81	24.45	-6	10,426	-0.06%
2021/09/30	24	25.12	4	25.34	25.45	20	10,418	0.19%
2021/09/29	69	25.83	43	25.68	25.00	26	10,477	0.25%
2021/09/28	26	25.67	6	25.96	25.95	20	10,265	0.19%
2021/09/27	17	25.84	47	25.84	26.25	-30	13,053	-0.23%
2021/09/24	22	25.29	17	25.19	24.90	5	14,792	0.03%
2021/09/23	11	24.02	14	24.29	24.30	-3	14,804	-0.02%
2021/09/22	0	0.00	21	23.89	23.90	-21	14,942	-0.14%
2021/09/17	14	24.53	1	24.55	24.25	13	15,058	0.09%
2021/09/16	7	25.23	15	25.27	25.10	-8	15,025	-0.05%
2021/09/15	13	25.13	1	25.30	24.70	12	14,874	0.08%
2021/09/13	10	25.00	10	24.90	24.95	0	15,022	0.00%
2021/09/10	4	24.79	22	24.78	24.70	-18	15,161	-0.12%
2021/09/09	1	24.15	1	24.40	24.55	0	15,256	0.00%
2021/09/08	0	24.10	3	24.10	23.80	-3	15,304	-0.02%
2021/09/07	0	0.00	5	24.20	24.30	-5	15,642	-0.03%
2021/09/06	3	24.08	31	23.85	23.75	-28	15,682	-0.18%
2021/09/03	1	24.30	12	24.61	24.25	-11	15,766	-0.07%
2021/09/02	1	23.95	1	23.80	23.75	0	15,907	0.00%
2021/09/01	12	24.28	0	0.00	24.25	12	16,154	0.07%
2021/08/31	5	24.34	0	0.00	24.50	5	16,516	0.03%
2021/08/30	20	24.28	1	24.45	24.45	19	17,120	0.11%
2021/08/27	0	23.95	0	0.00	23.90	0	17,583	0.00%
2021/08/26	5	23.85	1	23.85	23.95	4	18,477	0.02%
2021/08/25	12	23.40	3	23.58	23.65	9	20,282	0.04%
2021/08/24	5	23.20	9	23.56	23.70	-4	20,396	-0.02%
2021/08/23	0	0.00	2	22.73	22.85	-2	20,784	-0.01%
2021/08/20	12	22.25	0	0.00	22.10	12	20,968	0.06%
2021/08/19	10	22.80	0	0.00	22.70	10	21,073	0.05%
2021/08/18	2	22.40	7	22.55	23.25	-5	21,533	-0.02%
2021/08/17	1	22.60	1	23.10	22.35	0	21,746	0.00%
2021/08/16	17	22.79	1	23.05	22.85	16	21,972	0.07%
2021/08/13	8	24.34	10	24.18	24.00	-2	22,043	-0.01%
2021/08/12	9	24.36	3.2	24.45	24.55	5.8	22,142	0.03%
2021/08/11	6	24.37	1	24.40	24.20	5	22,279	0.02%
2021/08/10	21.3	24.88	31	24.90	24.80	-9.8	22,399	-0.04%
2021/08/09	12.5	25.24	7	25.25	25.20	5.5	22,570	0.02%
2021/08/06	3	25.62	6.1	25.62	25.65	-3.1	22,691	-0.01%
2021/08/05	23	25.79	2	25.73	25.65	21	23,030	0.09%
2021/08/04	30	26.48	1	26.55	26.40	29	23,166	0.13%
2021/08/03	0	0.00	18	27.76	28.00	-18	23,073	-0.08%
2021/08/02	5	26.80	5	27.45	27.45	0	23,112	0.00%
2021/07/30	0	0.00	8	26.89	26.55	-8	23,648	-0.03%
2021/07/29	0	0.00	3	26.63	26.65	-3	24,013	-0.01%
2021/07/28	4	25.48	13	26.09	26.10	-9	24,268	-0.04%
2021/07/27	4	25.79	3.1	25.88	25.50	0.9	24,877	0.00%
2021/07/26	0.1	26.15	7	26.19	25.85	-6.9	25,441	-0.03%
2021/07/23	4	25.63	8	25.85	26.15	-4	26,088	-0.02%
2021/07/22	1	24.95	1	24.90	25.00	0	26,230	0.00%
2021/07/21	12	25.21	11	25.29	24.80	1	26,640	0.00%
2021/07/20	60	25.26	3	25.23	25.25	57	27,077	0.21%
2021/07/19	19	25.96	7	26.14	26.05	12	27,330	0.04%
2021/07/16	5	26.02	1	26.10	26.10	4	28,384	0.01%
2021/07/15	3	25.83	7.5	26.14	26.40	-4.5	28,906	-0.02%
2021/07/14	2.5	25.14	25	25.29	25.65	-22.5	29,970	-0.08%
2021/07/13	99.1	25.85	13	25.91	25.45	86.1	31,031	0.28%
2021/07/12	89	26.34	12	26.49	26.25	77	31,887	0.24%
2021/07/09	17	26.62	29	26.37	26.60	-12	32,477	-0.04%
2021/07/08	18	26.49	7	26.88	26.50	11	32,758	0.03%
2021/07/07	29	26.75	36	26.69	26.60	-7	32,984	-0.02%
2021/07/06	28	27.14	16	27.25	27.20	12	33,786	0.04%
2021/07/05	31	27.26	146	27.51	27.15	-115	34,327	-0.34%	大賣/鉅額交易
2021/07/02	246.5	29.56	90	29.22	27.50	156.5	34,289	0.46%	大買/鉅額交易
2021/07/01	74	28.87	210	29.41	29.90	-136	31,710	-0.43%	大賣/鉅額交易
2021/06/30	35	26.85	39	26.98	27.20	-4	30,007	-0.01%
2021/06/29	13	26.50	5	26.50	26.25	8	29,947	0.03%
2021/06/28	37	26.33	31	26.58	26.80	6	29,899	0.02%
2021/06/25	13	26.07	4	26.36	26.00	9	29,942	0.03%
2021/06/24	10	26.13	24.6	26.13	26.25	-14.6	30,361	-0.05%
2021/06/23	174.1	25.71	1	26.15	25.70	173.1	30,742	0.56%	大買/鉅額交易
2021/06/22	12	25.83	25	25.93	25.95	-13	30,861	-0.04%
2021/06/21	9.2	24.79	90	24.60	24.95	-80.8	30,765	-0.26%
2021/06/18	18.2	25.68	9	25.80	25.60	9.2	30,670	0.03%
2021/06/17	19.2	26.37	10	26.30	26.30	9.2	30,633	0.03%
2021/06/16	19	26.94	11	27.30	26.15	8	30,787	0.03%
2021/06/15	15.1	26.15	8	26.19	26.40	7.1	30,516	0.02%
2021/06/11	63	26.50	2	26.55	26.35	61	30,467	0.20%
2021/06/10	23	26.12	1	26.40	26.80	22	30,459	0.07%
2021/06/09	61	26.71	35	26.82	26.65	26	30,342	0.09%
2021/06/08	37.2	27.48	12	27.80	27.30	25.2	30,235	0.08%
2021/06/07	58	28.70	55	28.33	28.25	3	30,025	0.01%
2021/06/04	23	28.26	52	28.61	29.00	-29	29,505	-0.10%
2021/06/03	109	28.63	146.3	28.88	28.50	-37.3	29,299	-0.13%	大買/大賣/
2021/06/02	141	28.47	365	28.98	28.20	-224	28,971	-0.77%	大買/大賣/鉅額交易
2021/06/01	1	25.95	2	26.18	26.45	-1	27,247	0.00%
2021/05/31	104	26.51	13.3	26.09	25.75	90.7	27,152	0.33%	大買/
2021/05/28	17	25.38	10	25.50	25.45	7	26,732	0.03%
2021/05/27	3	25.10	49	25.08	25.15	-46	26,622	-0.17%
2021/05/26	102	24.53	3	24.83	25.00	99	26,589	0.37%	大買/
2021/05/25	42	24.95	24	25.64	25.70	18	26,238	0.07%
2021/05/24	1	23.50	15	23.44	23.40	-14	26,166	-0.05%
2021/05/21	25	22.41	2	22.53	22.80	23	26,202	0.09%
2021/05/20	8	22.63	0	0.00	22.35	8	26,101	0.03%
2021/05/19	1	22.80	5	23.03	23.15	-4	26,085	-0.02%
2021/05/18	2	22.35	6	22.30	22.50	-4	25,990	-0.02%
2021/05/17	4	21.69	49	21.11	20.75	-45	25,854	-0.17%
2021/05/14	18	22.93	21	22.94	23.05	-3	25,597	-0.01%
2021/05/13	15	22.75	9	23.04	23.05	6	25,372	0.02%
2021/05/12	22	24.18	10	24.43	23.90	12	24,976	0.05%
2021/05/11	2	26.55	12	27.21	26.55	-10	24,665	-0.04%
2021/05/10	20	27.45	4.1	27.56	28.15	15.9	24,400	0.07%
2021/05/07	34	26.67	41	26.58	26.90	-7	24,165	-0.03%
2021/05/06	24	27.89	8.1	27.86	27.75	15.9	23,461	0.07%
2021/05/05	9	27.78	5	28.05	27.15	4	22,977	0.02%
2021/05/04	5	26.93	4	28.63	26.95	1	22,618	0.00%
2021/05/03	32	29.80	2	29.85	28.90	30	21,889	0.14%
2021/04/29	9	29.47	35.3	29.86	30.35	-26.3	21,318	-0.12%
2021/04/28	16	29.15	11	29.41	29.10	5	20,653	0.02%
2021/04/27	23	29.15	20	29.26	29.60	3	20,455	0.01%
2021/04/26	48	28.64	42	28.83	29.50	6	19,984	0.03%
2021/04/23	8	27.81	12	27.74	27.75	-4	19,492	-0.02%
2021/04/22	61	28.68	142	28.93	27.75	-81	19,188	-0.42%	大賣/
2021/04/21	34	27.73	15	27.63	28.00	19	18,084	0.11%
2021/04/20	104	27.34	7	27.54	27.25	97	17,582	0.55%	大買/
2021/04/19	67	28.22	52.7	28.86	29.25	14.3	16,613	0.09%
2021/04/16	17	25.67	35	26.31	26.60	-18	15,642	-0.12%
2021/04/15	25	24.65	12.2	24.58	24.55	12.8	14,624	0.09%
2021/04/14	5	23.20	21	23.18	23.30	-16	14,059	-0.11%
2021/04/13	39	23.63	2	23.30	23.00	37	13,785	0.27%
2021/04/12	62	23.46	68	23.72	24.00	-6	13,403	-0.04%
2021/04/09	8	22.34	51	22.46	22.75	-43	12,455	-0.35%
2021/04/08	19	20.76	4	20.79	20.70	15	11,908	0.13%
2021/04/07	32	21.51	11.7	21.58	21.65	20.3	11,716	0.17%
2021/04/06	14	21.47	28	21.05	21.65	-14	11,401	-0.12%
2021/04/01	10	20.70	22	20.61	20.75	-12	11,167	-0.11%
2021/03/31	1	20.60	18	20.45	20.60	-17	11,086	-0.15%
2021/03/30	13	20.29	13	20.12	20.30	0	11,063	0.00%
2021/03/29	66.7	20.48	13	20.55	20.55	53.7	11,150	0.48%
2021/03/26	3	19.20	40	19.67	19.85	-37	11,712	-0.32%
2021/03/25	7	18.97	18	19.10	18.90	-11	11,772	-0.09%
2021/03/24	2	18.70	2	18.78	18.80	0	11,642	0.00%
2021/03/23	6	18.81	13	19.16	18.70	-7	11,693	-0.06%
2021/03/22	2	18.83	20	18.82	18.70	-18	11,829	-0.15%
2021/03/19	25	18.38	0	0.00	18.40	25	11,856	0.21%
2021/03/18	0	0.00	4	18.68	19.00	-4	11,791	-0.03%
2021/03/17	0	0.00	1	18.45	18.25	-1	11,855	-0.01%
2021/03/16	10	18.55	5.1	18.56	18.45	4.9	11,975	0.04%
2021/03/15	5	18.85	0	0.00	18.95	5	11,919	0.04%
2021/03/12	4	19.00	16	18.99	19.00	-12	11,890	-0.10%
2021/03/11	10	18.50	2	18.60	18.65	8	11,988	0.07%
2021/03/10	12	18.65	0	0.00	18.70	12	12,009	0.10%
2021/03/09	1	18.65	12	18.74	18.90	-11	12,021	-0.09%
2021/03/08	13	19.00	59.5	18.70	18.60	-46.5	11,879	-0.39%
2021/03/05	11	18.17	10	18.38	18.15	1	11,471	0.01%
2021/03/04	13	18.19	4	18.18	18.00	9	11,609	0.08%
2021/03/03	10	18.20	11	17.97	18.00	-1	11,622	-0.01%
2021/03/02	9	17.97	1	17.85	17.85	8	11,752	0.07%
2021/02/26	2	17.80	25	18.50	18.45	-23	12,067	-0.19%
2021/02/25	10	18.08	2	18.50	18.15	8	12,382	0.06%
2021/02/24	13	17.90	1	18.10	17.70	12	12,395	0.10%
2021/02/23	6	18.43	7	18.64	18.55	-1	12,352	-0.01%
2021/02/19	1	16.70	0	0.00	17.35	1	12,278	0.01%
2021/02/18	0	0.00	6	16.55	16.45	-6	12,211	-0.05%
2021/02/17	0	0.00	24	16.22	16.25	-24	12,275	-0.20%
2021/02/04	0	0.00	9	15.51	15.35	-9	12,381	-0.07%
2021/02/03	4	15.16	0	0.00	15.20	4	12,703	0.03%
2021/02/02	5	14.99	2	15.05	15.15	3	12,987	0.02%
2021/02/01	33	15.13	59	14.67	15.25	-26	13,031	-0.20%
2021/01/29	1	15.00	0	0.00	14.85	1	12,945	0.01%
2021/01/28	1	15.25	0	0.00	15.25	1	12,880	0.01%
2021/01/27	0	0.00	2	15.55	15.65	-2	12,912	-0.02%
2021/01/25	9	15.91	0	0.00	15.90	9	12,989	0.07%
2021/01/22	9	15.62	0	0.00	15.90	9	12,963	0.07%
2021/01/20	7	15.74	0	0.00	15.60	7	12,877	0.05%
2021/01/19	10	16.62	0	0.00	16.35	10	12,777	0.08%
2021/01/18	1	16.70	0	0.00	16.50	1	12,748	0.01%
2021/01/15	1	16.90	0	0.00	16.85	1	12,669	0.01%
2021/01/14	5	17.28	2	17.20	17.25	3	12,554	0.02%
2021/01/13	1	17.60	9	17.61	17.65	-8	12,475	-0.06%
2021/01/12	2	17.35	77.9	17.23	17.10	-75.9	12,357	-0.61%
2021/01/11	5	17.85	100	17.63	17.65	-95	12,160	-0.78%
2021/01/08	9	18.59	20	18.60	18.55	-11	11,955	-0.09%
2021/01/07	21	18.92	13	19.03	18.95	8	11,842	0.07%
2021/01/06	6	18.36	3	18.57	18.60	3	11,631	0.03%
2021/01/05	9	18.51	9	18.65	18.65	0	11,478	0.00%
2021/01/04	0	0.00	100	18.88	18.95	-100	11,339	-0.88%
2020/12/31	2	18.65	27	19.19	19.20	-25	11,173	-0.22%
2020/12/30	33	19.02	65.7	19.50	18.80	-32.7	10,904	-0.30%
2020/12/29	8	18.98	54	19.06	19.00	-46	10,634	-0.43%
2020/12/28	1	19.00	110	18.62	19.20	-109	10,442	-1.04%	大賣/鉅額交易
2020/12/25	0	0.00	2.6	18.48	18.70	-2.6	10,145	-0.03%
2020/12/24	3	18.02	65	18.13	18.25	-62	10,001	-0.62%
2020/12/23	117	18.34	96	17.90	18.00	21	9,878	0.21%	大買/
2020/12/22	26	19.11	32	19.45	18.20	-6	9,602	-0.06%
2020/12/21	5	18.41	42.2	18.30	18.50	-37.2	8,606	-0.43%
2020/12/18	30	17.20	9	17.19	17.50	21	8,117	0.26%
2020/12/17	34	17.55	0	0.00	17.30	34	8,067	0.42%
2020/12/16	32	17.51	65.2	17.58	17.60	-33.2	8,056	-0.41%
2020/12/15	12	17.38	17	17.46	17.25	-5	8,005	-0.06%
2020/12/14	20	16.90	5.2	17.20	17.25	14.8	7,868	0.19%
2020/12/11	8	16.91	27	17.15	16.95	-19	7,721	-0.25%
2020/12/10	6	17.00	7	16.80	16.75	-1	7,584	-0.01%
2020/12/09	1	16.60	4	16.68	16.90	-3	7,498	-0.04%
2020/12/08	3	16.47	0	0.00	16.45	3	7,613	0.04%
2020/12/07	52	16.64	10.1	16.35	16.45	41.9	7,614	0.55%
2020/12/04	3	17.25	0	0.00	17.15	3	7,435	0.04%
2020/12/03	1	16.85	3	16.98	17.05	-2	7,350	-0.03%
2020/12/02	4	16.91	51	16.85	16.80	-47	7,497	-0.63%
2020/12/01	12	17.27	2.6	17.05	17.30	9.4	7,363	0.13%
2020/11/30	5	17.76	0	0.00	17.50	5	7,256	0.07%
2020/11/27	5	17.20	54	17.11	17.20	-49	7,042	-0.70%
2020/11/26	3	17.27	4	17.16	17.20	-1	6,981	-0.01%
2020/11/25	6	17.24	48	17.05	17.25	-42	6,854	-0.61%
2020/11/24	23	16.57	14	16.65	16.50	9	6,479	0.14%
2020/11/23	10	15.70	3	16.10	16.10	7	6,079	0.12%
2020/11/20	2	15.50	0	15.55	15.65	2	6,133	0.03%
2020/11/19	3	15.62	55	15.48	15.45	-52	6,049	-0.86%
2020/11/18	6	14.83	12	14.91	14.90	-6	5,754	-0.10%
2020/11/17	2	14.50	0	0.00	14.75	2	5,733	0.03%
2020/11/16	1	14.35	5	14.62	14.65	-4	5,845	-0.07%
2020/11/13	6	14.79	7	14.84	14.75	-1	5,869	-0.02%
2020/11/12	52	14.80	0	0.00	14.95	52	5,995	0.87%
2020/11/11	8	15.08	12	15.42	15.40	-4	6,370	-0.06%
2020/11/10	0	0.00	22	14.55	14.70	-22	6,087	-0.36%
2020/11/09	3	14.10	10	14.09	14.05	-7	5,873	-0.12%
2020/11/06	1	13.90	0	0.00	13.70	1	5,809	0.02%
2020/11/05	0	0.00	1	13.65	13.80	-1	5,756	-0.02%
2020/11/04	5	13.95	0	0.00	13.80	5	5,805	0.09%
2020/11/02	0.3	13.00	0	0.00	13.10	0.3	5,743	0.00%
2020/10/26	0	0.00	1	13.45	13.40	-1	5,667	-0.02%
2020/10/23	0	0.00	1	13.00	13.20	-1	5,637	-0.02%
2020/10/21	1	13.00	0	0.00	13.15	1	5,648	0.02%
2020/10/20	0	0.00	0	13.00	13.05	0	5,648	0.00%
2020/10/15	5	13.20	0	0.00	12.95	5	5,614	0.09%
2020/10/07	0	0.00	0.1	12.85	12.90	-0.1	5,529	0.00%
2020/09/30	0	0.00	1	12.55	12.50	-1	5,567	-0.02%
2020/09/28	0	0.00	2	12.70	12.75	-2	5,570	-0.04%
2020/09/25	6	12.53	3	12.35	12.35	3	5,564	0.05%
2020/09/24	3	12.87	3	12.30	12.35	0	5,527	0.00%
2020/09/23	0	0.00	1	13.10	13.00	-1	5,419	-0.02%
2020/09/21	0	0.00	3	14.07	13.75	-3	5,256	-0.06%
2020/09/18	5	13.82	0	0.00	13.65	5	5,138	0.10%
2020/09/17	2	13.60	27	13.50	13.70	-25	4,940	-0.51%
2020/09/10	0	0.00	2	13.75	13.80	-2	4,584	-0.04%
2020/09/09	0	0.00	5	13.85	14.00	-5	4,510	-0.11%
2020/09/08	0	0.00	3	13.55	13.85	-3	4,445	-0.07%
2020/09/07	0	0.00	2	14.03	13.80	-2	4,340	-0.05%
2020/09/04	0	0.00	5	13.28	13.30	-5	4,086	-0.12%
2020/09/03	2	13.35	1	13.35	13.30	1	4,048	0.02%
2020/09/02	3	13.28	0	0.00	13.05	3	3,956	0.08%
2020/09/01	2	13.00	0	12.95	13.00	2	3,896	0.05%
2020/08/31	0	0.00	1	13.10	12.80	-1	3,842	-0.03%
2020/08/28	0	0.00	1	13.05	12.95	-1	3,775	-0.03%
2020/08/27	0	0.00	2	12.80	12.70	-2	3,722	-0.05%
2020/08/25	0	0.00	10	12.79	12.85	-10	3,422	-0.29%
2020/08/24	15	12.32	0.1	12.45	12.50	14.9	3,321	0.45%
2020/08/21	34	12.25	20	12.58	12.50	14	3,245	0.43%
2020/08/20	2	12.60	33	12.31	12.20	-31	3,163	-0.98%
2020/08/19	0	0.00	5	12.50	13.00	-5	2,978	-0.17%
2020/08/18	9	12.54	12	12.46	12.70	-3	2,796	-0.11%
2020/08/17	6	12.50	28	12.48	12.45	-22	2,590	-0.85%
2020/08/14	3	11.30	29.6	11.39	11.45	-26.6	2,015	-1.32%
2020/08/13	2	11.18	3	11.30	11.20	-1	1,926	-0.05%
2020/08/12	0	0.00	3	10.95	10.95	-3	1,849	-0.16%
2020/08/11	0	0.00	1.3	10.83	10.80	-1.3	1,796	-0.07%
2020/08/10	0	0.00	12	10.73	10.80	-12	1,750	-0.69%
2020/08/07	3	10.58	0	0.00	10.45	3	1,681	0.18%
2020/08/06	0	0.00	0.5	10.00	10.05	-0.5	1,543	-0.03%
2020/07/24	5	9.85	0	0.00	9.77	5	1,548	0.32%
2020/07/20	0	0.00	22	9.96	9.91	-22	1,600	-1.37%
2020/07/17	7	10.01	6	9.97	9.97	1	1,606	0.06%
2020/07/16	5	10.10	0	0.00	10.05	5	1,621	0.31%
2020/07/15	6	10.00	6	10.00	10.00	0	1,618	0.00%
2020/07/14	5	9.98	5	10.05	10.00	0	1,633	0.00%
2020/07/09	0	0.00	2	10.00	10.00	-2	1,652	-0.12%
2020/07/08	0	0.00	1	10.10	10.10	-1	1,663	-0.06%
2020/07/07	17	10.20	4	10.15	10.15	13	1,663	0.78%
2020/07/03	1	10.05	0	0.00	10.05	1	1,657	0.06%
2020/07/02	0	0.00	1	10.05	10.05	-1	1,648	-0.06%
2020/06/24	5	10.25	0	0.00	10.20	5	1,643	0.30%
2020/06/23	2	10.30	0	0.00	10.25	2	1,645	0.12%
2020/06/16	5	9.98	103	9.99	9.99	-98	1,595	-6.14%	大賣/
2020/06/15	0	0.00	1	9.95	9.80	-1	1,645	-0.06%
2020/06/11	1	9.78	0	0.00	9.64	1	1,646	0.06%
2020/06/03	0	0.00	6	9.63	9.65	-6	1,731	-0.35%
2020/06/02	5	9.42	5	9.54	9.45	0	1,708	0.00%
2020/05/29	5	9.28	0	0.00	9.05	5	1,703	0.29%
2020/05/22	10	9.27	0	0.00	9.27	10	1,731	0.58%
2020/05/21	5	9.43	1	9.44	9.43	4	1,725	0.23%
2020/05/11	0	0.00	1	9.67	9.62	-1	1,655	-0.06%
2020/05/08	2	9.81	0	0.00	9.71	2	1,646	0.12%
2020/04/17	0	0.00	2	9.22	9.06	-2	1,521	-0.13%
2020/04/08	0	0.00	1	8.48	8.59	-1	1,675	-0.06%
2020/03/31	0	0.00	1	8.08	7.97	-1	1,671	-0.06%
2020/03/13	0	0.00	2	7.95	8.16	-2	1,634	-0.12%
2020/03/09	5	9.60	2	9.56	9.52	3	1,502	0.20%
2020/03/06	5	9.95	5	9.93	9.93	0	1,471	0.00%
2020/02/27	2	9.97	0	0.00	9.96	2	1,448	0.14%
2020/02/25	3	9.99	0	0.00	10.05	3	1,439	0.21%
2020/02/21	0	0.00	1	10.25	10.25	-1	1,446	-0.07%
2020/02/19	1	10.10	0	0.00	10.10	1	1,446	0.07%
2020/02/18	0	0.00	4	10.00	10.05	-4	1,446	-0.28%
2020/02/14	2	10.00	0	0.00	10.00	2	1,456	0.14%
2020/02/13	0.7	10.05	0	0.00	10.00	0.7	1,462	0.04%
2020/02/11	0.4	10.00	0	0.00	10.05	0.4	1,494	0.02%
2020/02/10	4	10.05	0	0.00	10.00	4	1,486	0.27%
2020/02/07	10	10.00	0	0.00	10.10	10	1,486	0.67%
2020/02/05	2	9.99	0	0.00	10.00	2	1,481	0.14%
2020/01/31	0	0.00	27.9	10.10	10.20	-27.9	1,428	-1.96%
2020/01/16	0	0.00	5	10.90	10.90	-5	1,372	-0.36%
2020/01/10	25	10.86	0	0.00	10.85	25	1,509	1.66%
2020/01/09	0	0.00	4	10.90	10.95	-4	1,508	-0.27%
2020/01/08	11	11.00	0	0.00	10.90	11	1,505	0.73%
2020/01/06	21	11.71	12	11.63	11.35	9	1,437	0.63%
2020/01/03	30	11.30	4	11.23	11.55	26	1,327	1.96%
2019/12/30	16	11.20	0	0.00	11.10	16	1,231	1.30%
2019/12/27	1	11.30	0	0.00	11.30	1	1,210	0.08%
2019/12/26	0.9	11.15	6	11.10	11.20	-5.1	1,204	-0.42%
2019/12/24	0	0.00	2	11.20	11.20	-2	1,205	-0.17%
2019/12/23	0	0.00	5	11.15	11.30	-5	1,205	-0.41%
2019/12/19	2	11.15	0	0.00	11.20	2	1,184	0.17%
2019/12/18	9	11.28	25	11.20	11.25	-16	1,155	-1.38%
2019/12/17	0	0.00	1	11.00	11.00	-1	1,077	-0.09%
2019/12/12	5	10.70	0	0.00	10.70	5	1,039	0.48%
2019/12/11	8	10.70	0	0.00	10.65	8	1,063	0.75%
2019/11/27	5	10.75	0	0.00	10.75	5	1,065	0.47%
2019/11/25	20	10.70	0	0.00	10.70	20	1,059	1.89%
2019/11/22	30	10.68	0	0.00	10.70	30	1,065	2.82%
2019/11/21	10	10.70	0	0.00	10.80	10	1,075	0.93%
2019/11/19	5	10.65	10	10.68	10.80	-5	1,060	-0.47%
2019/11/13	0	0.00	0.1	10.45	10.50	-0.1	1,042	-0.01%
2019/11/12	0	0.00	7	10.60	10.55	-7	1,062	-0.66%
2019/11/11	0	0.00	20	10.50	10.55	-20	1,062	-1.88%
2019/11/07	1	10.35	0	0.00	10.40	1	1,053	0.09%
2019/11/06	2	10.45	3	10.50	10.35	-1	1,087	-0.09%
2019/11/01	20	10.20	5	10.35	10.25	15	1,098	1.37%
2019/10/31	47	10.30	0	0.00	10.30	47	1,095	4.29%
2019/10/30	3	10.25	0	0.00	10.35	3	1,096	0.27%
2019/10/29	44	10.30	0	0.00	10.30	44	1,107	3.97%
2019/10/21	0	0.00	0.1	10.30	10.30	-0.1	1,127	-0.01%
2019/10/18	30	10.17	4	10.05	10.15	26	1,133	2.29%
2019/10/16	10	10.25	0	0.00	10.50	10	982	1.02%
2019/10/08	0	10.40	0	0.00	10.35	0	1,026	0.00%
2019/10/02	7	10.50	1.1	10.42	10.50	5.9	1,059	0.56%
2019/10/01	5	10.55	0	0.00	10.50	5	1,081	0.46%
2019/09/27	15	10.55	0.1	10.65	10.60	14.9	1,086	1.37%
2019/09/25	0	0.00	0	10.80	10.75	0	1,085	0.00%
2019/09/24	0	0.00	2	10.75	10.75	-2	1,085	-0.18%
2019/09/19	2	10.50	0	0.00	10.50	2	1,087	0.18%
2019/09/18	2	10.70	0	0.00	10.70	2	1,071	0.19%
2019/09/16	2	11.00	3	10.95	10.85	-1	1,093	-0.10%
2019/09/10	0	0.00	0.1	10.55	10.55	-0.1	1,050	-0.01%
2019/09/05	4	10.50	2	10.45	10.50	2	1,045	0.19%
2019/08/30	0	0.00	3	10.15	10.20	-3	1,051	-0.29%
2019/08/19	3	10.20	0	0.00	10.20	3	1,033	0.29%
2019/08/15	20	9.88	0	0.00	9.90	20	1,026	1.95%
2019/08/13	1	10.10	0	0.00	10.10	1	1,012	0.10%
2019/08/08	23	10.30	5	10.30	10.40	18	1,001	1.80%
2019/08/07	3	10.75	0	0.00	10.60	3	978	0.31%
2019/08/06	2	10.45	4	10.68	10.65	-2	995	-0.20%
2019/08/02	0	0.00	6	11.05	11.05	-6	1,053	-0.57%
2019/08/01	3	11.20	0	0.00	11.20	3	1,134	0.26%
2019/07/31	0	0.00	3	11.30	11.30	-3	1,140	-0.26%
2019/07/30	10	11.25	2	11.25	11.35	8	1,140	0.70%
2019/07/29	0	0.00	4	11.10	11.20	-4	1,134	-0.35%
2019/07/25	10	11.10	0	0.00	11.05	10	1,126	0.89%
2019/07/24	22	11.00	2	11.03	11.05	20	1,130	1.77%
2019/07/23	2	11.10	0	0.00	11.15	2	1,147	0.17%
2019/07/22	12	11.00	2.4	11.00	11.05	9.6	1,153	0.83%
2019/07/19	10	11.00	0	0.00	11.05	10	1,156	0.86%
2019/07/16	10	11.10	0	0.00	11.10	10	1,291	0.77%
2019/07/15	1	11.25	0	0.00	11.25	1	1,283	0.08%
2019/07/11	10	11.25	0	0.00	11.25	10	1,274	0.78%
2019/06/27	6	11.30	0	0.00	11.35	6	1,456	0.41%
2019/06/26	0	0.00	1	11.30	11.30	-1	1,474	-0.07%
2019/06/21	4	11.40	0	0.00	11.20	4	1,555	0.26%
2019/06/17	0	0.00	4	11.35	11.35	-4	1,618	-0.25%
2019/06/06	2	11.15	0	0.00	11.15	2	1,626	0.12%
2019/05/31	0	0.00	2	11.30	11.25	-2	1,649	-0.12%
2019/05/24	0	0.00	5	11.20	11.20	-5	1,693	-0.30%
2019/05/22	0	0.00	16	11.25	11.30	-16	1,808	-0.88%
2019/05/21	10	11.00	0	0.00	11.10	10	1,854	0.54%
2019/05/20	13	10.99	10	11.01	10.95	3	1,870	0.16%
2019/05/16	10	11.05	0	0.00	11.00	10	1,896	0.53%
2019/05/15	4	11.20	5	11.20	11.20	-1	1,903	-0.05%
2019/05/14	9	10.92	10	10.75	11.10	-1	1,920	-0.05%
2019/05/13	14	11.21	0	0.00	11.10	14	1,908	0.73%
2019/05/10	1	11.50	1	11.50	11.55	0	1,911	0.00%
2019/05/09	78	11.94	5	11.80	11.80	73	1,873	3.90%
2019/05/08	34	12.35	0	0.00	12.40	34	1,792	1.90%
2019/05/07	5	12.50	0	0.00	12.50	5	1,795	0.28%
2019/05/02	30	12.55	0	0.00	12.60	30	1,803	1.66%
2019/04/30	30	12.50	0	0.00	12.60	30	1,813	1.65%
2019/04/26	0	0.00	1	12.70	12.60	-1	1,830	-0.05%
2019/04/25	0	0.00	26.2	12.75	12.75	-26.2	1,831	-1.43%
2019/04/24	71	12.86	0	0.00	12.80	71	1,815	3.91%
2019/04/23	38	12.79	2	12.75	12.85	36	1,789	2.01%
2019/04/22	2	12.25	2	12.50	12.50	0	1,707	0.00%
2019/04/19	0	0.00	40	12.17	12.20	-40	1,695	-2.36%
2019/04/18	2	12.30	0	0.00	12.10	2	1,711	0.12%
2019/04/17	50	12.27	7	12.25	12.40	43	1,724	2.49%
2019/04/16	61	12.25	0	0.00	12.30	61	1,738	3.51%
2019/04/15	26	12.34	0	0.00	12.35	26	1,733	1.50%
2019/04/12	9	12.37	0	0.00	12.35	9	1,722	0.52%
2019/04/11	5	12.70	0	0.00	12.40	5	1,727	0.29%
2019/04/10	2	12.50	4	12.60	12.65	-2	1,693	-0.12%
2019/04/09	3	12.45	3	12.40	12.40	0	1,657	0.00%
2019/04/08	102	12.35	0.1	12.30	12.40	101.9	1,626	6.27%	大買/鉅額交易
2019/04/03	2	12.05	0	0.00	12.15	2	1,597	0.13%
2019/04/02	3	12.30	0	0.00	12.25	3	1,565	0.19%
2019/04/01	4	12.30	0	0.00	12.30	4	1,553	0.26%
2019/03/26	2	12.45	0	0.00	12.55	2	1,522	0.13%
2019/03/25	2	12.80	0	0.00	12.85	2	1,463	0.14%
2019/03/13	10	13.15	0	0.00	13.15	10	1,485	0.67%
2019/02/27	0	0.00	20	13.20	13.20	-20	1,624	-1.23%
2019/02/21	1	13.40	0	0.00	13.00	1	1,559	0.06%
2019/02/20	2	13.15	15	13.30	13.35	-13	1,503	-0.86%
2019/02/19	0	0.00	2	12.93	12.95	-2	1,472	-0.14%
2019/02/15	1	12.60	15	12.60	12.55	-14	1,462	-0.96%
2019/02/12	1	12.25	0	0.00	12.30	1	1,422	0.07%
2019/01/22	0	0.00	1	12.75	12.70	-1	1,419	-0.07%
2019/01/21	10	12.55	10	12.70	12.70	0	1,419	0.00%
2019/01/17	4	12.20	5	12.27	12.25	-1	1,523	-0.07%
2019/01/16	1	12.15	0	0.00	12.15	1	1,614	0.06%
2019/01/11	0	0.00	1	12.30	12.20	-1	1,698	-0.06%
2019/01/09	2	12.05	0	0.00	12.25	2	1,707	0.12%
2019/01/08	0	0.00	1	12.00	12.05	-1	1,692	-0.06%
2019/01/07	0	0.00	4	11.83	11.80	-4	1,691	-0.24%
2018/12/26	0	0.00	5	11.60	11.60	-5	1,871	-0.27%
2018/12/21	1	11.60	0	0.00	11.85	1	1,894	0.05%
2018/12/20	3	11.70	1	11.75	11.65	2	1,890	0.11%
2018/12/19	0	12.00	0	0.00	11.95	0	1,914	0.00%
2018/12/14	1	12.20	0	0.00	12.20	1	2,014	0.05%
2018/12/13	1	12.25	21	12.25	12.30	-20	2,007	-1.00%
2018/12/05	1	12.20	0	0.00	12.20	1	1,918	0.05%
2018/12/03	0	0.00	5	12.40	12.40	-5	1,919	-0.26%
2018/11/27	0.1	11.80	0	0.00	11.75	0.1	1,868	0.01%
2018/11/22	0	0.00	2	11.85	11.75	-2	1,895	-0.11%
2018/11/21	0	0.00	2	11.80	11.80	-2	1,905	-0.10%
2018/11/19	1	11.40	2	11.80	11.85	-1	1,909	-0.05%
2018/11/15	16	11.28	0	0.00	11.25	16	1,887	0.85%
2018/11/14	24	11.48	0	0.00	11.30	24	1,871	1.28%
2018/11/13	1	11.35	0	0.00	11.60	1	1,863	0.05%
2018/11/12	10	11.65	0	0.00	11.60	10	1,894	0.53%
2018/11/08	2	12.10	0	0.00	12.10	2	2,001	0.10%
2018/11/06	0	0.00	1	11.60	11.65	-1	2,061	-0.05%
2018/11/05	20	11.55	0	0.00	11.70	20	2,106	0.95%
2018/11/02	30	11.60	0	0.00	11.50	30	2,250	1.33%
2018/10/31	0	0.00	2	11.30	11.35	-2	2,262	-0.09%
2018/10/30	0	0.00	7	11.15	11.10	-7	2,270	-0.31%
2018/10/29	0	0.00	1	11.00	11.10	-1	2,268	-0.04%
2018/10/26	4	10.90	1	10.85	10.95	3	2,269	0.13%
2018/10/25	3	11.33	0	0.00	10.90	3	2,235	0.13%
2018/10/24	3	12.47	0	0.00	11.90	3	2,152	0.14%
2018/10/23	0.6	12.85	1	12.80	12.70	-0.4	2,077	-0.02%
2018/10/22	1	13.15	0	0.00	13.05	1	2,087	0.05%
2018/10/19	0	0.00	2	12.95	12.90	-2	2,090	-0.10%
2018/10/18	3	12.73	0	0.00	12.65	3	2,024	0.15%
2018/10/12	3	13.00	0	0.00	13.30	3	1,989	0.15%
2018/10/11	4	13.39	16	13.18	13.05	-12	1,987	-0.60%
2018/10/09	1	14.00	0	0.00	14.25	1	1,967	0.05%
2018/10/08	4	14.23	0	0.00	14.25	4	2,070	0.19%
2018/10/05	1	14.50	0	0.00	14.20	1	2,263	0.04%
2018/10/03	0	0.00	0	15.05	15.00	0	2,364	0.00%
2018/10/02	3	15.35	3	15.25	15.25	0	2,417	0.00%
2018/10/01	1	15.30	0	0.00	15.25	1	2,489	0.04%
2018/09/28	0	0.00	1	15.60	15.30	-1	2,535	-0.04%
2018/09/27	4	15.51	0	0.00	15.50	4	2,548	0.16%
2018/09/26	1	15.60	1	15.70	15.70	0	2,534	0.00%
2018/09/25	5	15.56	3	15.40	15.40	2	2,516	0.08%
2018/09/21	3	14.75	6	15.38	15.70	-3	2,522	-0.12%
2018/09/20	0	0.00	1	14.65	14.65	-1	2,456	-0.04%
2018/09/19	2	14.50	0	0.00	14.50	2	2,491	0.08%
2018/09/18	2	14.35	0	0.00	14.30	2	2,519	0.08%
2018/09/17	4	14.56	3	14.45	14.45	1	2,540	0.04%
2018/09/10	1	14.50	5	14.55	14.25	-4	2,602	-0.15%
2018/09/04	0	0.00	1	15.25	15.30	-1	2,582	-0.04%
2018/09/03	13	15.33	0	0.00	15.20	13	2,593	0.50%
2018/08/31	1	15.40	0	0.00	15.35	1	2,593	0.04%
2018/08/30	7	15.64	0	0.00	15.55	7	2,645	0.26%
2018/08/29	0	0.00	1	16.00	15.95	-1	2,647	-0.04%
2018/08/28	1	16.10	0	0.00	16.10	1	2,663	0.04%
2018/08/27	0	0.00	1	15.75	15.95	-1	2,676	-0.04%
2018/08/24	1	15.65	0	0.00	15.70	1	2,684	0.04%
2018/08/23	0	0.00	1	15.60	15.65	-1	2,716	-0.04%
2018/08/22	1	15.65	0	0.00	15.75	1	2,761	0.04%
2018/08/20	0	0.00	1	15.45	15.45	-1	2,794	-0.04%
2018/08/17	7	15.56	2	15.40	15.40	5	2,811	0.18%
2018/08/16	0	0.00	11	15.21	15.15	-11	2,812	-0.39%
2018/08/15	5	16.00	1	15.95	15.60	4	2,814	0.14%
2018/08/14	4	16.34	11	16.26	16.30	-7	2,823	-0.25%
2018/08/13	13.7	16.30	0.1	16.50	16.45	13.6	2,960	0.46%
2018/08/10	4	17.18	0	0.00	17.15	4	3,114	0.13%
2018/08/09	8	17.28	18	17.97	17.35	-10	3,100	-0.32%
2018/08/06	1	18.30	0	0.00	18.15	1	3,015	0.03%
2018/08/03	3	18.38	0	0.00	18.30	3	3,036	0.10%
2018/08/02	7	18.46	0	0.00	18.30	7	3,050	0.23%
2018/08/01	0	0.00	1	18.60	18.60	-1	3,084	-0.03%
2018/07/30	0	0.00	4	18.50	18.55	-4	3,154	-0.13%
2018/07/27	2	18.88	2	18.75	18.80	0	3,156	0.00%
2018/07/26	0	0.00	2	18.90	18.95	-2	3,165	-0.06%
2018/07/25	0	0.00	2	18.80	18.80	-2	3,179	-0.06%
2018/07/19	0	0.00	1	18.95	18.85	-1	3,211	-0.03%
2018/07/18	1	18.80	3	18.85	18.90	-2	3,277	-0.06%
2018/07/17	6	18.92	0	0.00	18.85	6	3,288	0.18%
2018/07/16	59	18.78	2	18.93	19.05	57	3,271	1.74%
2018/07/13	8	21.00	29	20.76	21.00	-21	3,163	-0.66%
2018/07/12	23	20.43	10	20.50	20.50	13	3,011	0.43%
2018/07/11	12	20.06	5	20.40	20.40	7	2,986	0.23%
2018/07/10	20	19.98	0	0.00	20.00	20	3,053	0.66%
2018/07/09	10	19.95	0	0.00	19.95	10	3,085	0.32%
2018/07/06	6	19.97	0	0.00	19.95	6	3,086	0.19%
2018/07/05	7	20.08	6	20.17	20.00	1	3,224	0.03%
2018/07/03	6	20.53	0	0.00	20.30	6	3,375	0.18%
2018/07/02	10	20.75	4	20.73	20.60	6	3,368	0.18%
2018/06/29	3	20.40	10	20.45	20.50	-7	3,363	-0.21%
2018/06/28	5	20.25	9	20.37	20.15	-4	3,356	-0.12%
2018/06/26	1.7	20.10	15	20.05	20.10	-13.3	3,332	-0.40%
2018/06/25	9	20.40	1	20.40	20.30	8	3,327	0.24%
2018/06/22	2	20.05	0	0.00	20.15	2	3,330	0.06%
2018/06/21	10	20.09	0	0.00	20.05	10	3,336	0.30%
2018/06/20	1	20.10	0	0.00	20.05	1	3,366	0.03%
2018/06/19	2	20.30	4	20.25	20.15	-2	3,381	-0.06%
2018/06/15	1	20.40	1	20.45	20.30	0	3,444	0.00%
2018/06/14	1	20.45	3	20.40	20.35	-2	3,491	-0.06%
2018/06/13	17	20.59	1	20.55	20.50	16	3,630	0.44%
2018/06/12	0	0.00	2	20.68	20.65	-2	3,618	-0.06%
2018/06/11	2	20.75	16.2	20.75	20.85	-14.2	3,619	-0.39%
2018/06/08	15	20.80	15	20.88	20.80	0	3,630	0.00%
2018/06/07	2	21.00	13	21.00	20.85	-11	3,643	-0.30%
2018/06/06	2	20.50	0	0.00	20.55	2	3,587	0.06%
2018/06/05	1	20.55	0	20.50	20.55	1	3,613	0.03%
2018/06/04	0	0.00	3	20.70	20.70	-3	3,604	-0.08%
2018/06/01	0	0.00	1	20.60	20.50	-1	3,597	-0.03%
2018/05/31	2	20.30	0	0.00	20.50	2	3,593	0.06%
2018/05/30	6	20.13	0	0.00	20.00	6	3,580	0.17%
2018/05/29	3	20.48	0	0.00	20.35	3	3,546	0.08%
2018/05/28	3	20.47	0	0.00	20.50	3	3,542	0.08%
2018/05/24	2	20.80	1	20.90	20.80	1	3,522	0.03%
2018/05/23	1	20.95	0	0.00	21.00	1	3,516	0.03%
2018/05/22	6	20.94	1	20.90	20.80	5	3,477	0.14%
2018/05/21	8	21.45	11	21.46	21.25	-3	3,453	-0.09%
2018/05/18	19	20.70	14	20.97	21.10	5	3,305	0.15%
2018/05/17	0	0.00	1	20.35	20.35	-1	3,142	-0.03%
2018/05/16	1	20.10	0	0.00	20.00	1	3,181	0.03%
2018/05/14	0	0.00	12	20.00	20.00	-12	3,255	-0.37%
2018/05/11	8	20.00	0	0.00	19.95	8	3,233	0.25%
2018/05/10	5	20.00	1	20.00	20.00	4	3,202	0.12%
2018/05/09	14	20.01	0	0.00	20.00	14	3,203	0.44%
2018/05/08	10	19.98	0	0.00	20.05	10	3,199	0.31%
2018/05/07	21	19.50	0	0.00	19.50	21	3,163	0.66%
2018/05/03	3	19.72	0	0.00	19.70	3	3,155	0.10%
2018/04/27	0	0.00	2	19.75	19.70	-2	3,192	-0.06%
2018/04/26	2	19.95	0	0.00	19.75	2	3,219	0.06%
2018/04/25	2	19.58	161	19.43	19.70	-159	3,227	-4.93%	大賣/鉅額交易
2018/04/24	14	19.81	0	0.00	19.65	14	3,256	0.43%
2018/04/23	12	20.17	0	0.00	20.10	12	3,207	0.37%
2018/04/20	4	20.35	0	0.00	20.35	4	3,198	0.13%
2018/04/19	1	20.25	0	0.00	20.35	1	3,236	0.03%
2018/04/18	13	20.41	1	20.60	20.35	12	3,247	0.37%
2018/04/17	8	20.44	1	21.05	20.60	7	3,232	0.22%
2018/04/16	8	20.88	15	20.80	20.90	-7	3,182	-0.22%
2018/04/13	5	20.35	18	20.23	20.30	-13	3,159	-0.41%
2018/04/12	1	20.00	8	20.03	20.00	-7	3,199	-0.22%
2018/04/11	59	20.05	3	19.93	19.90	56	3,191	1.75%
2018/04/10	121	19.60	25	19.60	19.60	96	3,081	3.12%	大買/
2018/04/09	0	0.00	7	19.26	19.35	-7	3,048	-0.23%
2018/04/03	16	18.85	0	0.00	19.00	16	2,971	0.54%
2018/03/31	2	18.85	0	0.00	18.90	2	3,118	0.06%
2018/03/30	0	0.00	1	19.00	18.95	-1	3,292	-0.03%
2018/03/29	7	18.76	0	0.00	18.80	7	3,303	0.21%
2018/03/28	3	18.85	0	0.00	18.85	3	3,342	0.09%
2018/03/27	1	18.90	0	0.00	18.95	1	3,356	0.03%
2018/03/23	33	18.93	28	18.71	19.00	5	3,408	0.15%
2018/03/22	3	18.98	0	0.00	19.00	3	3,397	0.09%
2018/03/21	9	19.01	0	0.00	19.00	9	3,418	0.26%
2018/03/20	2	18.80	1	18.85	19.15	1	3,430	0.03%
2018/03/19	22	18.95	13	19.14	19.00	9	3,434	0.26%
2018/03/15	0	0.00	2	18.35	18.20	-2	3,406	-0.06%
2018/03/13	0	0.00	1	18.05	18.00	-1	3,665	-0.03%
2018/03/12	0	0.00	4	18.00	17.95	-4	4,023	-0.10%
2018/03/09	5	17.70	0	0.00	17.85	5	4,286	0.12%
2018/03/08	1	18.10	0	0.00	18.15	1	4,387	0.02%
2018/03/01	2	18.30	0	0.00	18.55	2	4,842	0.04%
2018/02/23	1	18.55	0	0.00	18.55	1	5,103	0.02%
2018/02/21	0	0.00	1	18.20	18.30	-1	5,155	-0.02%
2018/02/09	3	17.20	2	17.45	17.40	1	5,188	0.02%
2018/02/07	0	0.00	2	17.10	16.95	-2	5,199	-0.04%
2018/02/06	13	16.77	0	0.00	16.75	13	5,334	0.24%
2018/02/05	0	0.00	1	18.05	18.20	-1	5,527	-0.02%
2018/01/31	3	18.18	0	0.00	18.40	3	5,637	0.05%
2018/01/29	1	18.65	0	0.00	18.55	1	6,006	0.02%
2018/01/26	12	18.49	16	18.50	18.60	-4	6,000	-0.07%
2018/01/25	2	18.60	0	0.00	18.60	2	5,981	0.03%
2018/01/24	1	18.55	1	18.55	18.80	0	5,985	0.00%
2018/01/23	1	18.50	0	0.00	18.40	1	5,968	0.02%
2018/01/22	0	0.00	5	18.60	18.70	-5	6,006	-0.08%
2018/01/19	2	18.88	0	0.00	18.70	2	6,028	0.03%
2018/01/18	1	18.90	0	0.00	18.90	1	6,014	0.02%
2018/01/17	1	18.95	0	0.00	19.00	1	6,005	0.02%
2018/01/16	2	19.05	0	0.00	19.10	2	5,992	0.03%
2018/01/15	3	19.13	1	19.15	19.05	2	6,003	0.03%
2018/01/12	0	0.00	27	19.60	19.45	-27	6,026	-0.45%
2018/01/11	3	19.47	0	0.00	19.35	3	6,050	0.05%
2018/01/10	1	19.55	0	0.00	19.65	1	6,029	0.02%
2018/01/08	36	19.63	29	19.44	19.45	7	6,067	0.12%
2018/01/05	1	19.00	13	19.20	19.30	-12	5,948	-0.20%
2018/01/04	44	19.05	49	18.79	18.80	-5	5,918	-0.08%
2018/01/03	0	0.00	4	19.05	18.80	-4	5,924	-0.07%
2018/01/02	20	18.90	20	18.85	18.90	0	5,910	0.00%