聯成 (1313)-元大-中壢券商分點個股進出

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－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	1	13.50	13.50	-1	1,600	-0.06%
2024/05/10	4	13.20	0	13.30	13.25	4	1,544	0.26%
2024/05/07	0.6	13.51	0	0.00	13.50	0.6	1,516	0.04%
2024/05/02	1	13.90	0	0.00	13.90	1	1,550	0.06%
2024/04/29	0	0.00	7	13.93	14.05	-7	1,534	-0.46%
2024/04/26	0	0.00	2	13.60	13.60	-2	1,494	-0.13%
2024/04/22	2	13.40	2	13.40	13.45	0	1,543	0.00%
2024/04/19	0	0.00	102	13.11	13.30	-102	1,531	-6.66%	大賣/鉅額交易
2024/04/17	0.1	13.30	0	0.00	13.35	0.1	1,499	0.01%
2024/04/16	1.2	13.54	0	0.00	13.40	1.2	1,500	0.08%
2024/04/11	53	13.51	1	13.50	13.50	52	1,478	3.52%
2024/04/10	7	13.76	2	13.75	13.75	5	1,457	0.34%
2024/04/09	51.5	13.60	0	0.00	13.50	51.5	1,436	3.59%
2024/04/08	1	13.20	0	0.00	13.20	1	1,406	0.07%
2024/04/03	1	13.20	6	13.30	13.15	-5	1,398	-0.36%
2024/04/02	1	13.40	0	0.00	13.30	1	1,400	0.07%
2024/04/01	2	13.38	3	13.35	13.40	-1	1,393	-0.07%
2024/03/26	1	13.30	0	0.00	13.20	1	1,420	0.07%
2024/03/22	3	13.23	2	13.15	13.20	1	1,409	0.07%
2024/03/21	1	13.40	0	0.00	13.50	1	1,405	0.07%
2024/03/19	8	13.15	0	0.00	13.15	8	1,384	0.58%
2024/03/15	79	13.40	0	0.00	13.25	79	1,341	5.89%
2024/03/13	4.1	13.56	2	13.65	13.60	2.1	1,329	0.16%
2024/03/12	2	13.80	2	13.80	13.85	0	1,320	0.00%
2024/03/08	15.3	13.70	0	0.00	13.65	15.3	1,349	1.14%
2024/03/07	10	14.30	20	14.30	14.30	-10	1,265	-0.79%
2024/03/05	7	14.45	0	0.00	14.35	7	1,276	0.55%
2024/03/04	0	0.00	20	14.70	14.50	-20	1,273	-1.57%
2024/03/01	0	14.80	0	0.00	14.70	0	1,259	0.00%
2024/02/27	0	0.00	4	14.80	14.80	-4	1,250	-0.32%
2024/02/23	0	0.00	1	15.10	15.05	-1	1,263	-0.08%
2024/02/21	0	0.00	3	15.40	15.35	-3	1,283	-0.23%
2024/02/19	0	0.00	2.7	15.51	15.55	-2.7	1,305	-0.21%
2024/02/05	0.1	14.90	42	14.81	14.80	-42	1,360	-3.08%
2024/02/02	1	14.95	6	15.01	15.00	-5	1,429	-0.35%
2024/02/01	0	0.00	2	15.10	15.15	-2	1,450	-0.14%
2024/01/31	0	0.00	1	14.95	14.95	-1	1,449	-0.07%
2024/01/30	41	15.10	5	14.90	14.95	36	1,441	2.50%
2024/01/29	1	14.90	1	15.00	15.10	0	1,424	0.00%
2024/01/26	0	0.00	2	14.70	14.70	-2	1,396	-0.14%
2024/01/25	1	14.30	3	14.30	14.30	-2	1,372	-0.15%
2024/01/24	1	14.30	0	0.00	14.35	1	1,369	0.07%
2024/01/23	77	14.20	0	0.00	14.25	77	1,356	5.68%
2024/01/22	0	0.00	1	14.15	14.10	-1	1,351	-0.07%
2024/01/19	40	14.20	0	0.00	14.25	40	1,355	2.95%
2024/01/17	1.1	14.16	2	14.10	14.20	-1	1,361	-0.07%
2024/01/16	6	14.56	0	0.00	14.40	6	1,324	0.45%
2024/01/11	2	14.80	1	14.85	14.80	1	1,302	0.08%
2024/01/10	0	0.00	1	14.90	14.80	-1	1,310	-0.08%
2024/01/09	0	0.00	3	15.03	14.95	-3	1,302	-0.23%
2024/01/05	2	15.10	0	0.00	15.10	2	1,298	0.15%
2024/01/02	12.1	15.14	0	0.00	15.10	12.1	1,346	0.90%
2023/12/29	3	15.22	0	0.00	15.20	3	1,346	0.22%
2023/12/27	0.1	15.30	0	0.00	15.30	0.1	1,361	0.01%
2023/12/22	1.4	15.14	1	15.15	15.10	0.4	1,350	0.03%
2023/12/21	1	15.55	0	0.00	15.55	1	1,326	0.08%
2023/12/20	1	15.65	0	0.00	15.65	1	1,321	0.08%
2023/12/19	2	15.55	0	0.00	15.50	2	1,323	0.15%
2023/12/18	5	15.83	1	16.00	15.85	4	1,325	0.30%
2023/12/15	1	15.80	4	15.76	15.85	-3	1,320	-0.23%
2023/12/14	5	15.60	3	15.63	15.55	2	1,307	0.15%
2023/12/12	0.1	15.55	0	0.00	15.50	0.1	1,330	0.01%
2023/12/11	0.1	15.55	13	15.62	15.55	-12.9	1,326	-0.97%
2023/12/08	4	15.68	1.1	15.65	15.70	2.9	1,329	0.22%
2023/12/07	1.1	16.05	0	0.00	15.95	1.1	1,297	0.08%
2023/12/06	9	16.40	0	0.00	16.20	9	1,291	0.70%
2023/12/05	45.1	16.30	6	16.23	16.40	39.1	1,289	3.03%
2023/12/04	3	16.15	0	0.00	16.15	3	1,266	0.24%
2023/12/01	2	16.00	8.7	16.12	16.10	-6.7	1,266	-0.53%
2023/11/30	0	0.00	0	16.15	15.90	0	1,276	0.00%
2023/11/27	3	16.10	4	15.96	15.85	-1	1,305	-0.08%
2023/11/24	0	0.00	3	15.95	15.95	-3	1,302	-0.23%
2023/11/23	1.1	15.95	0	0.00	15.80	1.1	1,296	0.09%
2023/11/20	11	16.20	0	0.00	16.15	11	1,295	0.85%
2023/11/17	0	0.00	0.1	16.25	16.20	-0.1	1,295	-0.01%
2023/11/16	11	16.31	3	16.30	16.20	8	1,290	0.62%
2023/11/15	1	15.95	0	0.00	16.20	1	1,279	0.08%
2023/11/14	10	15.50	0	0.00	15.85	10	1,240	0.81%
2023/11/10	0	0.00	2	15.80	15.55	-2	1,230	-0.16%
2023/11/09	1	15.60	7	15.44	15.25	-6	1,173	-0.51%
2023/11/08	7	15.30	0	0.00	15.25	7	1,200	0.58%
2023/11/06	3	15.22	0	0.00	15.30	3	1,249	0.24%
2023/11/01	0	0.00	0.1	14.75	14.80	-0.1	1,368	-0.01%
2023/10/31	0.1	14.85	0	0.00	14.75	0.1	1,423	0.01%
2023/10/30	8	14.88	0.2	14.85	14.75	7.8	1,547	0.50%
2023/10/27	3.2	14.66	3	14.93	14.95	0.2	1,716	0.01%
2023/10/26	3	14.50	0	0.00	14.80	3	1,773	0.17%
2023/10/25	3	14.75	0	0.00	14.80	3	1,853	0.16%
2023/10/24	0	0.00	10	14.60	14.60	-10	2,092	-0.48%
2023/10/23	11	14.70	0	0.00	14.60	11	2,230	0.49%
2023/10/19	0	0.00	1	14.75	14.75	-1	2,288	-0.04%
2023/10/18	0	0.00	7	14.90	14.80	-7	2,328	-0.30%
2023/10/11	0	0.00	5	15.33	15.20	-5	3,165	-0.16%
2023/10/06	0	0.00	7	14.85	14.90	-7	3,137	-0.22%
2023/10/05	14	14.86	7	14.85	14.85	7	3,145	0.22%
2023/10/04	0	0.00	10	14.60	14.50	-10	3,142	-0.32%
2023/10/03	8	14.91	0	0.00	14.80	8	3,133	0.26%
2023/09/27	2	14.80	10	14.85	14.80	-8	3,155	-0.25%
2023/09/26	5	15.02	0	15.10	15.00	5	3,164	0.16%
2023/09/25	0	0.00	10	15.15	15.20	-10	3,165	-0.32%
2023/09/22	1	15.05	0	0.00	15.15	1	3,189	0.03%
2023/09/21	3	15.12	0	0.00	15.10	3	3,211	0.09%
2023/09/20	10	15.50	0	0.00	15.40	10	3,240	0.31%
2023/09/19	2	15.60	0	0.00	15.65	2	3,430	0.06%
2023/09/18	0	0.00	32	15.60	15.70	-32	3,421	-0.94%
2023/09/14	50	15.69	0	0.00	15.65	50	3,381	1.48%
2023/09/13	0	0.00	1	15.85	15.75	-1	3,376	-0.03%
2023/09/11	2	15.75	0	0.00	15.45	2	3,387	0.06%
2023/09/08	0	0.00	2	15.70	15.70	-2	3,378	-0.06%
2023/09/07	1	15.25	0	0.00	15.30	1	3,361	0.03%
2023/09/06	6	15.49	5	15.45	15.45	1	3,364	0.03%
2023/09/05	0.1	15.90	20	15.55	15.75	-19.9	3,352	-0.59%
2023/09/04	1	15.40	17	15.65	15.80	-16	3,326	-0.48%
2023/08/31	0	0.00	4	15.13	15.05	-4	3,308	-0.12%
2023/08/28	1	15.25	21	14.95	15.00	-20	3,328	-0.60%
2023/08/25	1	15.45	2	15.48	15.45	-1	3,332	-0.03%
2023/08/24	0	0.00	1.9	15.24	15.20	-1.9	3,309	-0.06%
2023/08/22	1	15.10	10.4	15.12	14.95	-9.4	3,306	-0.28%
2023/08/21	0	0.00	4	15.10	15.10	-4	3,298	-0.12%
2023/08/18	27	15.37	53	15.36	15.30	-26	3,281	-0.79%
2023/08/17	0	0.00	13	14.85	15.15	-13	3,253	-0.40%
2023/08/16	4	14.79	2	14.75	14.85	2	3,229	0.06%
2023/08/15	1	15.15	7	15.19	15.10	-6	3,202	-0.19%
2023/08/14	2	15.23	0	0.00	15.20	2	3,190	0.06%
2023/08/11	5	15.90	1	15.85	15.80	4	3,150	0.13%
2023/08/10	3	15.85	0	0.00	15.75	3	3,134	0.10%
2023/08/09	2.2	16.30	1	16.25	16.20	1.2	3,095	0.04%
2023/08/08	11	16.25	6	16.26	16.35	5	3,088	0.16%
2023/08/07	23.4	16.23	0	0.00	16.25	23.4	3,067	0.76%
2023/08/04	12	16.77	15	16.85	16.95	-3	2,975	-0.10%
2023/08/02	25.2	17.25	8	17.29	17.05	17.2	2,927	0.59%
2023/08/01	32	17.52	42.3	17.36	17.40	-10.3	2,796	-0.37%
2023/07/31	1	16.80	17.1	17.02	16.75	-16.1	2,628	-0.61%
2023/07/28	7.4	16.77	18	16.65	16.70	-10.7	2,565	-0.42%
2023/07/27	28	17.25	55	17.13	17.15	-27	2,490	-1.08%
2023/07/26	42	16.45	16.1	16.45	16.60	26	2,255	1.15%
2023/07/25	0	0.00	2	15.70	15.85	-2	2,120	-0.09%
2023/07/24	14.2	15.80	7	15.86	15.80	7.2	2,100	0.34%
2023/07/21	0.2	16.08	5	16.22	16.15	-4.8	2,062	-0.23%
2023/07/20	8	16.21	14	16.20	16.30	-6	2,039	-0.29%
2023/07/19	28	15.93	3	15.93	15.75	25	1,978	1.26%
2023/07/18	48.1	16.61	116	16.66	16.65	-67.9	1,826	-3.72%	大賣/
2023/07/17	0	0.00	31	15.25	15.30	-31	1,378	-2.25%
2023/07/14	0.1	14.47	2	14.58	14.55	-1.9	1,261	-0.15%
2023/07/13	7	14.21	10	14.25	14.25	-3	1,246	-0.24%
2023/07/12	0	0.00	0.3	14.30	14.20	-0.3	1,244	-0.03%
2023/07/11	1	14.30	0	0.00	14.30	1	1,290	0.08%
2023/07/10	1	14.30	0	0.00	14.30	1	1,298	0.08%
2023/07/07	17	14.21	5	14.25	14.30	12	1,303	0.92%
2023/07/06	0.3	14.53	25	14.44	14.50	-24.7	1,331	-1.85%
2023/07/05	1	14.70	1	14.70	14.65	0	1,338	0.00%
2023/07/04	2	14.70	0	0.00	14.75	2	1,340	0.15%
2023/07/03	5	14.89	0	0.00	14.95	5	1,333	0.37%
2023/06/29	2	14.70	1	14.70	14.80	1	1,308	0.08%
2023/06/28	15	15.08	13	14.85	14.85	2	1,280	0.16%
2023/06/27	143	14.96	142	15.07	15.05	1	1,239	0.08%	大買/大賣/
2023/06/26	1	14.40	0	0.00	14.35	1	1,045	0.10%
2023/06/20	0	0.00	3	14.40	14.40	-3	1,051	-0.29%
2023/06/19	0.1	14.55	0	0.00	14.45	0.1	1,065	0.01%
2023/06/15	5	14.20	0	0.00	14.35	5	1,049	0.48%
2023/06/12	1	14.35	0	0.00	14.35	1	1,073	0.09%
2023/06/09	1	14.50	24	14.46	14.55	-23	1,075	-2.14%
2023/06/08	0	0.00	70	14.59	14.45	-70	1,091	-6.41%
2023/06/07	0	0.00	13	14.75	14.70	-13	1,131	-1.15%
2023/06/06	10	14.80	10	14.75	14.70	0	1,136	0.00%
2023/06/05	1	14.55	14	14.54	14.55	-13	1,154	-1.13%
2023/06/01	0	0.00	7	14.24	14.20	-7	1,145	-0.61%
2023/05/31	2	14.25	15	14.20	14.35	-13	1,141	-1.14%
2023/05/30	1	14.15	0	0.00	14.15	1	1,148	0.09%
2023/05/29	1	14.10	1	14.10	14.15	0	1,166	0.00%
2023/05/26	3	14.20	0	0.00	14.15	3	1,165	0.26%
2023/05/25	4	14.38	0	0.00	14.35	4	1,171	0.34%
2023/05/23	0	0.00	5	14.60	14.55	-5	1,191	-0.42%
2023/05/22	2	14.55	1	14.50	14.60	1	1,223	0.08%
2023/05/16	10	14.28	1	14.35	14.25	9	1,237	0.73%
2023/05/15	3	14.00	1	13.95	14.10	2	1,250	0.16%
2023/05/12	6	14.16	0	0.00	14.05	6	1,287	0.47%
2023/05/11	6	14.16	0	0.00	14.05	6	1,293	0.46%
2023/05/10	1	14.35	0	0.00	14.40	1	1,322	0.08%
2023/05/05	0	0.00	2	14.65	14.55	-2	1,475	-0.14%
2023/05/04	0	14.55	0	0.00	14.55	0	1,517	0.00%
2023/05/03	0	0.00	1	14.40	14.40	-1	1,597	-0.06%
2023/04/28	0	0.00	3	14.95	14.95	-3	1,679	-0.18%
2023/04/27	0	0.00	2	15.03	15.05	-2	1,728	-0.12%
2023/04/26	1	15.05	0	0.00	15.10	1	1,748	0.06%
2023/04/25	6	14.97	0	0.00	14.80	6	1,796	0.33%
2023/04/24	0	0.00	11	15.10	15.05	-11	1,831	-0.60%
2023/04/21	0	0.00	4	14.66	14.55	-4	1,799	-0.22%
2023/04/20	2	14.70	0	0.00	14.80	2	1,793	0.11%
2023/04/18	1	15.15	0	0.00	14.95	1	1,779	0.06%
2023/04/17	1	15.25	0	0.00	15.20	1	1,777	0.06%
2023/04/14	11	15.20	12	15.23	15.15	-1	1,767	-0.06%
2023/04/11	25	14.91	11	15.00	15.05	14	1,710	0.82%
2023/04/10	40	14.94	1	14.95	15.00	39	1,680	2.32%
2023/04/07	1.2	14.56	0	0.00	14.65	1.2	1,675	0.07%
2023/04/06	0	0.00	3	14.50	14.50	-3	1,688	-0.18%
2023/03/31	1	14.40	3	14.45	14.40	-2	1,692	-0.12%
2023/03/29	0	0.00	2	14.35	14.35	-2	1,734	-0.12%
2023/03/28	20	14.45	0	0.00	14.35	20	1,764	1.13%
2023/03/27	3	14.42	0	0.00	14.45	3	1,775	0.17%
2023/03/21	1	14.55	0	0.00	14.55	1	1,883	0.05%
2023/03/17	2	14.40	0	0.00	14.55	2	1,909	0.10%
2023/03/16	0	0.00	10	14.43	14.25	-10	1,904	-0.53%
2023/03/15	0	0.00	3	14.75	14.75	-3	1,897	-0.16%
2023/03/14	2	14.65	18	14.75	14.70	-16	1,929	-0.83%
2023/03/10	11	15.07	0	0.00	15.00	11	1,932	0.57%
2023/03/09	6	15.51	0	0.00	15.40	6	1,951	0.31%
2023/03/08	1	15.60	3	15.65	15.60	-2	2,073	-0.10%
2023/03/07	100	15.33	30	15.30	15.35	70	2,056	3.40%
2023/03/03	2	15.20	1	15.10	15.20	1	2,077	0.05%
2023/03/02	4	14.93	0	0.00	15.10	4	2,096	0.19%
2023/03/01	2	15.10	0	0.00	15.10	2	2,072	0.10%
2023/02/23	1	15.60	0	0.00	15.60	1	2,042	0.05%
2023/02/21	4	15.58	0	0.00	15.55	4	2,024	0.20%
2023/02/20	32	15.41	31	15.65	15.65	1	2,032	0.05%
2023/02/17	1	15.25	0	0.00	15.20	1	2,019	0.05%
2023/02/16	2	15.15	1	15.20	15.25	1	2,090	0.05%
2023/02/15	1	15.35	1	15.30	15.15	0	2,091	0.00%
2023/02/14	0	0.00	46	15.00	15.25	-46	2,096	-2.19%
2023/02/13	21	14.75	0	0.00	14.80	21	2,092	1.00%
2023/02/08	9	15.22	3	15.25	15.15	6	2,040	0.29%
2023/02/07	2	15.30	1	15.30	15.30	1	1,997	0.05%
2023/02/06	4	15.61	1.2	15.53	15.75	2.8	1,954	0.14%
2023/02/02	2	15.15	2	15.15	15.20	0	1,851	0.00%
2023/02/01	9	15.16	0	0.00	15.05	9	1,814	0.50%
2023/01/31	7.1	14.79	1	14.75	14.80	6.1	1,739	0.35%
2023/01/30	36	14.75	5.2	14.84	14.55	30.8	1,715	1.80%
2023/01/17	4	14.35	3	14.35	14.40	1	1,651	0.06%
2023/01/16	4	14.06	1	14.00	14.00	3	1,607	0.19%
2023/01/13	3	14.30	7	14.31	14.20	-4	1,598	-0.25%
2023/01/12	0	0.00	4	14.11	14.20	-4	1,588	-0.25%
2023/01/10	1	13.75	1	13.85	13.75	0	1,553	0.00%
2023/01/09	0	0.00	16	13.70	13.75	-16	1,567	-1.02%
2023/01/06	30	13.60	0	0.00	13.55	30	1,616	1.86%
2022/12/30	1	13.60	0	0.00	13.60	1	1,640	0.06%
2022/12/29	3	13.48	0	0.00	13.55	3	1,640	0.18%
2022/12/28	4	13.70	3	13.93	13.65	1	1,646	0.06%
2022/12/26	0	0.00	2	14.20	14.10	-2	1,625	-0.12%
2022/12/23	1	13.80	4	13.80	13.80	-3	1,633	-0.18%
2022/12/22	0	0.00	17.2	13.94	14.05	-17.2	1,629	-1.05%
2022/12/20	0	0.00	7	13.60	13.15	-7	1,628	-0.43%
2022/12/19	3	13.65	0	0.00	13.70	3	1,624	0.18%
2022/12/15	7	14.15	0.1	14.10	14.10	6.9	1,537	0.45%
2022/12/14	1	13.90	0	0.00	13.90	1	1,509	0.07%
2022/12/12	3	13.70	2	13.60	13.60	1	1,490	0.07%
2022/12/09	2	13.85	10	13.85	13.85	-8	1,489	-0.54%
2022/12/08	0	0.00	2	13.38	13.45	-2	1,470	-0.14%
2022/12/07	8	13.56	2	13.55	13.50	6	1,464	0.41%
2022/12/06	6	13.75	0	0.00	13.60	6	1,447	0.41%
2022/12/05	0	0.00	0.2	14.25	14.10	-0.2	1,413	-0.01%
2022/12/02	0.3	13.95	0	0.00	13.90	0.3	1,387	0.02%
2022/12/01	0	0.00	0.2	14.05	14.00	-0.2	1,383	-0.01%
2022/11/30	22	13.97	10	13.87	14.05	12	1,319	0.91%
2022/11/29	0	0.00	3	13.47	13.50	-3	1,187	-0.25%
2022/11/28	0	0.00	1	13.25	13.30	-1	1,170	-0.09%
2022/11/25	1	13.15	2	13.15	13.10	-1	1,164	-0.09%
2022/11/24	0	0.00	1	12.90	12.95	-1	1,147	-0.09%
2022/11/23	1	12.75	0	0.00	12.75	1	1,128	0.09%
2022/11/21	1	12.60	0	0.00	12.60	1	1,132	0.09%
2022/11/18	3	12.62	40	12.71	12.60	-37	1,145	-3.23%
2022/11/17	1	12.80	0	0.00	12.80	1	1,168	0.09%
2022/11/16	2	12.73	1	12.70	12.60	1	1,165	0.09%
2022/11/14	41	13.11	3	13.00	13.15	38	1,137	3.34%
2022/11/07	1	12.55	0	0.00	12.60	1	1,113	0.09%
2022/10/26	0	0.00	2	12.10	12.10	-2	1,452	-0.14%
2022/10/25	0	12.20	0.4	12.10	12.25	-0.3	1,452	-0.02%
2022/10/24	1	12.20	0	0.00	12.15	1	1,452	0.07%
2022/10/21	0.4	12.20	0	0.00	12.15	0.4	1,448	0.02%
2022/10/20	0	0.00	5	12.10	12.45	-5	1,434	-0.35%
2022/10/19	0	0.00	1	12.20	12.20	-1	1,390	-0.07%
2022/10/13	1.3	11.80	1	11.70	11.70	0.3	1,327	0.02%
2022/10/07	1	12.70	1	12.75	12.65	0	1,316	0.00%
2022/10/06	0	0.00	2	12.65	12.75	-2	1,323	-0.15%
2022/09/29	0	0.00	0.1	12.25	12.15	-0.1	1,382	-0.01%
2022/09/28	3.4	12.04	4	12.35	11.95	-0.6	1,384	-0.05%
2022/09/27	0.1	12.45	0	0.00	12.35	0.1	1,370	0.01%
2022/09/26	1.2	12.62	8	12.61	12.55	-6.8	1,356	-0.50%
2022/09/23	0	0.00	4	13.10	13.05	-4	1,369	-0.29%
2022/09/22	4	13.00	0	0.00	13.05	4	1,390	0.29%
2022/09/19	1	13.50	0	0.00	13.40	1	1,408	0.07%
2022/09/16	3	13.67	0	0.00	13.55	3	1,421	0.21%
2022/09/15	11	13.85	0	0.00	13.75	11	1,433	0.77%
2022/09/14	1	13.55	0	0.00	13.55	1	1,436	0.07%
2022/09/05	0	0.00	1	13.45	13.45	-1	1,500	-0.07%
2022/08/26	0.1	14.05	0	0.00	14.00	0.1	1,534	0.01%
2022/08/25	1	14.05	0	0.00	13.95	1	1,534	0.07%
2022/08/24	1	13.95	3	13.95	13.95	-2	1,540	-0.13%
2022/08/23	0	0.00	0.1	13.90	13.75	-0.1	1,526	-0.01%
2022/08/22	3	13.80	0	0.00	13.75	3	1,546	0.19%
2022/08/19	1	13.70	0	0.00	13.75	1	1,539	0.06%
2022/08/18	0	0.00	20	13.65	13.65	-20	1,533	-1.30%
2022/08/17	1	13.75	5	13.75	13.75	-4	1,538	-0.26%
2022/08/12	15	13.67	0	0.00	13.55	15	1,527	0.98%
2022/08/11	1	13.45	0	0.00	13.45	1	1,508	0.07%
2022/08/10	3	13.32	0	0.00	13.35	3	1,512	0.20%
2022/08/09	10	13.10	15	13.17	13.20	-5	1,543	-0.32%
2022/08/08	22	12.88	0	0.00	12.90	22	1,535	1.43%
2022/08/05	0	0.00	35	13.37	13.40	-35	1,539	-2.27%
2022/08/04	15	13.61	17	13.70	13.55	-2	1,516	-0.13%
2022/08/02	0	0.00	2	15.10	15.05	-2	1,425	-0.14%
2022/08/01	2	15.40	0	0.00	15.45	2	1,476	0.14%
2022/07/28	0	0.00	10	15.05	15.05	-10	1,539	-0.65%
2022/07/27	0	0.00	1	15.05	15.00	-1	1,548	-0.06%
2022/07/26	0	0.00	2	15.00	15.00	-2	1,586	-0.13%
2022/07/25	0	0.00	1	15.10	15.15	-1	1,602	-0.06%
2022/07/20	2	15.03	9	15.02	14.85	-7	1,690	-0.41%
2022/07/19	6	14.50	5	14.65	14.85	1	1,718	0.06%
2022/07/18	5	14.40	0	0.00	14.65	5	1,716	0.29%
2022/07/12	1	13.85	0	0.00	13.85	1	1,730	0.06%
2022/07/07	1	14.60	0	0.00	15.00	1	1,733	0.06%
2022/07/06	1	15.05	1	15.00	14.95	0	1,783	0.00%
2022/07/01	0	0.00	2	15.20	15.00	-2	1,898	-0.11%
2022/06/22	2	15.90	0	0.00	15.95	2	1,956	0.10%
2022/06/20	2	15.90	2	15.95	15.60	0	2,157	0.00%
2022/06/17	1	16.35	1	16.30	16.35	0	2,204	0.00%
2022/06/15	1	16.90	1	16.75	16.95	0	2,327	0.00%
2022/06/13	11	16.92	0	0.00	16.80	11	2,405	0.46%
2022/06/10	15	17.40	0	0.00	17.40	15	2,436	0.62%
2022/06/09	0.2	17.65	0	0.00	17.60	0.2	2,465	0.01%
2022/06/08	0.1	17.25	3	17.30	17.30	-2.9	2,514	-0.12%
2022/06/07	0	0.00	5	17.15	17.20	-5	2,628	-0.19%
2022/06/06	0	0.00	5	17.25	17.25	-5	3,056	-0.16%
2022/06/01	2	17.30	2	17.20	17.25	0	3,146	0.00%
2022/05/30	0	0.00	24	17.10	17.10	-24	3,190	-0.75%
2022/05/27	1.9	16.99	0	0.00	16.95	1.9	3,253	0.06%
2022/05/19	0	0.00	10	17.00	17.15	-10	3,393	-0.29%
2022/05/18	0.2	17.05	0	0.00	17.00	0.2	3,382	0.01%
2022/05/17	0	0.00	19	16.47	17.00	-19	3,390	-0.56%
2022/05/16	0.8	16.30	1	16.30	16.40	-0.2	3,362	-0.01%
2022/05/13	0	0.00	3	16.00	16.10	-3	3,355	-0.09%
2022/05/12	13	15.51	3	15.30	15.25	10	3,341	0.30%
2022/05/11	9	15.53	8	15.66	15.70	1	3,357	0.03%
2022/05/10	30	16.11	1	16.35	16.10	29	3,439	0.84%
2022/05/09	1.1	16.65	1	16.75	16.45	0.1	3,449	0.00%
2022/05/06	9	17.32	1	17.30	17.30	8	3,460	0.23%
2022/05/03	3	16.22	2	16.23	16.45	1	3,612	0.03%
2022/04/27	5	16.48	0	0.00	16.50	5	3,647	0.14%
2022/04/26	0	0.00	5	17.07	17.05	-5	3,661	-0.14%
2022/04/25	2	16.73	0	0.00	16.70	2	3,662	0.05%
2022/04/22	1	17.30	0	0.00	17.30	1	3,630	0.03%
2022/04/21	33	17.59	0.3	17.55	17.45	32.7	3,659	0.89%
2022/04/20	0.8	17.45	0	0.00	17.35	0.8	3,683	0.02%
2022/04/19	1	17.15	0	0.00	17.15	1	3,686	0.03%
2022/04/18	4	16.91	2	17.05	16.95	2	3,694	0.05%
2022/04/15	5	17.24	0	0.00	17.25	5	3,692	0.14%
2022/04/14	0	0.00	2	17.60	17.50	-2	3,769	-0.05%
2022/04/12	6	17.53	1	17.55	17.25	5	3,777	0.13%
2022/04/11	4	18.06	1	17.85	17.85	3	3,725	0.08%
2022/04/08	6	17.81	0	0.00	17.80	6	3,678	0.16%
2022/04/07	15.3	18.04	0	0.00	17.80	15.3	3,710	0.41%
2022/04/06	4.1	18.14	0	0.00	18.15	4.1	3,748	0.11%
2022/04/01	17	18.21	0	0.00	18.30	17	3,755	0.45%
2022/03/31	2	18.43	0	0.00	18.35	2	3,764	0.05%
2022/03/30	0	0.00	2	18.43	18.45	-2	3,790	-0.05%
2022/03/29	11	18.38	0	0.00	18.35	11	3,797	0.29%
2022/03/28	14.4	18.34	0	0.00	18.35	14.4	3,824	0.38%
2022/03/25	5	18.87	0	0.00	18.80	5	3,806	0.13%
2022/03/24	12	18.93	0	0.00	18.90	12	3,792	0.32%
2022/03/23	2	19.85	33	19.80	20.00	-31	3,729	-0.83%
2022/03/22	14	19.74	3	19.77	19.80	11	3,646	0.30%
2022/03/21	12	19.54	0	0.00	19.60	12	3,614	0.33%
2022/03/18	17	19.21	0	0.00	19.15	17	3,560	0.48%
2022/03/17	0.3	19.05	0	0.00	19.10	0.3	3,547	0.01%
2022/03/16	3	18.80	9	18.74	18.85	-6	3,526	-0.17%
2022/03/15	1	19.00	0	0.00	18.90	1	3,516	0.03%
2022/03/14	1	19.15	0	0.00	19.15	1	3,533	0.03%
2022/03/11	2	19.00	10	18.90	18.95	-8	3,535	-0.23%
2022/03/10	12.3	19.01	5	19.08	19.10	7.3	3,492	0.21%
2022/03/09	43.1	18.94	36	19.02	18.90	7.1	3,383	0.21%
2022/03/08	4	20.83	1	20.80	20.45	3	3,001	0.10%
2022/03/07	1	21.25	8	21.18	21.25	-7	2,991	-0.23%
2022/03/04	0	0.00	8	21.85	21.70	-8	3,020	-0.26%
2022/03/03	3	22.20	7	22.14	22.10	-4	3,064	-0.13%
2022/03/02	7.1	21.97	5	22.00	22.05	2.1	3,068	0.07%
2022/03/01	9	21.53	2	21.45	21.60	7	3,071	0.23%
2022/02/25	1	20.90	0	0.00	20.90	1	3,108	0.03%
2022/02/24	1	21.00	0	0.00	20.90	1	3,121	0.03%
2022/02/23	1	21.60	0	0.00	21.50	1	3,143	0.03%
2022/02/22	0	0.00	20	21.30	21.35	-20	3,187	-0.63%
2022/02/21	6	21.70	0	0.00	21.80	6	3,208	0.19%
2022/02/18	0	0.00	2	21.50	21.65	-2	3,235	-0.06%
2022/02/17	0.2	21.70	1	21.70	21.65	-0.8	3,286	-0.02%
2022/02/16	6	21.48	6	21.30	21.40	0	3,297	0.00%
2022/02/15	1.1	21.36	1	21.40	21.20	0.1	3,341	0.00%
2022/02/11	6.2	21.89	0	0.00	21.75	6.2	3,429	0.18%
2022/02/10	1	22.30	23	22.31	22.35	-22	3,443	-0.64%
2022/02/09	6	21.85	21	21.83	21.95	-15	3,367	-0.45%
2022/02/08	2.1	21.61	13	21.53	21.85	-10.9	3,410	-0.32%
2022/02/07	0.2	21.60	1	21.45	21.60	-0.8	3,456	-0.02%
2022/01/26	5	20.45	0.2	20.50	20.50	4.8	3,612	0.13%
2022/01/25	5	20.12	1	20.10	20.00	4	3,605	0.11%
2022/01/24	4	20.69	0	0.00	20.65	4	3,540	0.11%
2022/01/21	0.2	21.65	0	0.00	21.10	0.2	3,528	0.01%
2022/01/20	2	21.50	0	0.00	21.55	2	3,548	0.06%
2022/01/19	2	21.60	32	21.60	21.35	-30	3,581	-0.84%
2022/01/18	0	0.00	2	21.43	21.45	-2	3,600	-0.06%
2022/01/17	1	21.20	0	0.00	21.25	1	3,601	0.03%
2022/01/14	5	21.45	0	0.00	21.15	5	3,668	0.14%
2022/01/13	1	21.50	0	0.00	21.55	1	3,704	0.03%
2022/01/11	0	0.00	5	21.05	21.15	-5	3,773	-0.13%
2022/01/10	1	21.15	2	21.10	21.15	-1	3,890	-0.03%
2022/01/07	2	21.50	1	21.75	21.25	1	3,904	0.03%
2022/01/06	1	21.05	0	0.00	21.10	1	3,951	0.03%
2022/01/03	3	21.43	0	0.00	21.30	3	4,320	0.07%
2021/12/30	1	21.55	7	21.62	21.60	-6	4,418	-0.14%
2021/12/29	0	0.00	6	21.57	21.60	-6	4,495	-0.13%
2021/12/28	0	0.00	0.1	21.40	21.35	-0.1	4,534	0.00%
2021/12/27	1	21.30	0	0.00	21.30	1	4,709	0.02%
2021/12/23	0	0.00	7	21.25	21.35	-7	5,192	-0.13%
2021/12/22	2	21.30	2	21.20	21.25	0	5,887	0.00%
2021/12/21	1	21.00	0	0.00	21.10	1	6,141	0.02%
2021/12/20	1	21.05	0	0.00	21.10	1	6,609	0.02%
2021/12/16	1	20.85	0	0.00	20.90	1	6,912	0.01%
2021/12/15	3	20.95	0	0.00	20.85	3	6,977	0.04%
2021/12/14	5	20.95	0	0.00	20.90	5	7,108	0.07%
2021/12/13	0	0.00	2	21.10	21.05	-2	7,345	-0.03%
2021/12/09	7	21.40	0	0.00	21.40	7	7,482	0.09%
2021/12/08	11	21.57	8	21.65	21.55	3	7,520	0.04%
2021/12/07	1	21.35	0	0.00	21.35	1	7,618	0.01%
2021/12/03	1	21.15	47	21.15	21.15	-46	7,669	-0.60%
2021/12/02	3	21.03	0	0.00	21.00	3	7,722	0.04%
2021/12/01	2	21.03	3	20.92	21.25	-1	7,724	-0.01%
2021/11/30	8	21.36	0	0.00	21.20	8	7,789	0.10%
2021/11/29	2	21.53	2	21.45	21.40	0	7,759	0.00%
2021/11/26	2	22.30	0	0.00	22.10	2	7,719	0.03%
2021/11/25	3	22.55	45	22.65	22.50	-42	7,711	-0.54%
2021/11/24	20	22.35	2	22.30	22.30	18	7,693	0.23%
2021/11/23	21	22.12	37	21.97	21.95	-16	7,674	-0.21%
2021/11/22	7	21.96	0.1	22.05	21.95	7	7,729	0.09%
2021/11/19	3.1	22.22	0	0.00	22.15	3.1	7,756	0.04%
2021/11/18	2	22.05	8	22.28	22.35	-6	7,818	-0.08%
2021/11/17	1	22.05	0	0.00	22.10	1	7,823	0.01%
2021/11/16	18	22.17	11	22.11	22.15	7	7,854	0.09%
2021/11/15	45	22.43	0	0.00	22.30	45	7,870	0.57%
2021/11/12	5	22.33	0	0.00	22.45	5	7,933	0.06%
2021/11/11	7	22.34	5	22.20	22.20	2	7,971	0.03%
2021/11/10	6	22.63	0	0.00	22.45	6	8,137	0.07%
2021/11/09	1	22.20	0	0.00	22.10	1	8,117	0.01%
2021/11/08	1.3	22.31	2	22.15	22.25	-0.7	8,095	-0.01%
2021/11/05	12	22.10	0	0.00	22.20	12	8,190	0.15%
2021/11/04	17	22.36	0	0.00	22.35	17	8,247	0.21%
2021/11/03	11.2	22.43	8	22.65	22.65	3.2	8,293	0.04%
2021/11/02	4	23.16	1	23.40	23.05	3	8,149	0.04%
2021/11/01	6	23.32	5	23.36	23.25	1	8,358	0.01%
2021/10/29	1	23.20	3	23.10	23.15	-2	8,886	-0.02%
2021/10/28	0	0.00	1	23.00	23.10	-1	9,157	-0.01%
2021/10/27	3	23.32	47	23.45	23.35	-44	9,330	-0.47%
2021/10/26	8	23.66	0	0.00	23.50	8	9,429	0.08%
2021/10/22	4	23.99	1	23.85	23.80	3	9,655	0.03%
2021/10/19	1	24.30	1	24.35	24.30	0	9,831	0.00%
2021/10/18	9	24.22	8	24.15	24.45	1	9,892	0.01%
2021/10/15	3	23.65	4	23.68	23.70	-1	9,909	-0.01%
2021/10/14	1	23.45	0	0.00	23.55	1	10,041	0.01%
2021/10/13	3	24.15	5	24.18	23.95	-2	10,038	-0.02%
2021/10/12	7	24.10	7	24.13	24.45	0	9,992	0.00%
2021/10/08	1	24.35	8	23.86	23.85	-7	9,945	-0.07%
2021/10/07	0	0.00	13	24.15	24.15	-13	10,000	-0.13%
2021/10/06	2	24.20	0	0.00	23.70	2	10,170	0.02%
2021/10/05	16	23.48	7	23.31	23.75	9	10,245	0.09%
2021/10/04	10	23.55	14	23.43	23.10	-4	10,311	-0.04%
2021/10/01	123	24.70	114	25.34	24.45	9	10,426	0.09%	大買/大賣/
2021/09/30	69	25.39	66	24.99	25.45	3	10,418	0.03%
2021/09/29	183.5	25.23	227	25.94	25.00	-43.5	10,477	-0.42%	大買/大賣/
2021/09/28	107	25.89	109	25.92	25.95	-2	10,265	-0.02%	大買/大賣/
2021/09/27	41	25.96	19.3	25.99	26.25	21.7	13,053	0.17%
2021/09/24	9	25.07	18	25.17	24.90	-9	14,792	-0.06%
2021/09/23	4	24.51	3	24.35	24.30	1	14,804	0.01%
2021/09/22	3	23.90	2.6	24.03	23.90	0.4	14,942	0.00%
2021/09/17	55	24.67	84	24.69	24.25	-29	15,058	-0.19%
2021/09/16	47	25.29	17	25.17	25.10	30	15,025	0.20%
2021/09/15	32	25.27	35	24.80	24.70	-3	14,874	-0.02%
2021/09/14	0	0.00	3	24.90	24.90	-3	14,863	-0.02%
2021/09/13	1	24.70	2	24.60	24.95	-1	15,022	-0.01%
2021/09/10	9	24.82	3	24.90	24.70	6	15,161	0.04%
2021/09/08	3	23.82	100	23.75	23.80	-97	15,304	-0.63%
2021/09/07	0	0.00	3	24.25	24.30	-3	15,642	-0.02%
2021/09/06	0	0.00	2	23.90	23.75	-2	15,682	-0.01%
2021/09/03	2	24.40	10	24.51	24.25	-8	15,766	-0.05%
2021/09/02	4	23.98	0	0.00	23.75	4	15,907	0.03%
2021/09/01	10	24.25	2	24.25	24.25	8	16,154	0.05%
2021/08/31	8	24.27	0	0.00	24.50	8	16,516	0.05%
2021/08/30	0.1	24.40	1	24.55	24.45	-0.9	17,120	-0.01%
2021/08/26	2	23.88	3	23.98	23.95	-1	18,477	-0.01%
2021/08/25	1	23.20	13	23.40	23.65	-12	20,282	-0.06%
2021/08/24	1.2	23.49	7	23.39	23.70	-5.9	20,396	-0.03%
2021/08/20	10.1	22.23	12	22.50	22.10	-1.9	20,968	-0.01%
2021/08/19	3	22.82	5	22.75	22.70	-2	21,073	-0.01%
2021/08/18	5	22.72	3	22.98	23.25	2	21,533	0.01%
2021/08/17	6.5	22.65	2	23.15	22.35	4.5	21,746	0.02%
2021/08/16	16	22.95	53	22.93	22.85	-37	21,972	-0.17%
2021/08/13	7	24.09	100	24.05	24.00	-93	22,043	-0.42%
2021/08/12	2	24.30	2	24.38	24.55	0	22,142	0.00%
2021/08/11	12	24.52	2	24.20	24.20	10	22,279	0.04%
2021/08/10	10	24.90	33	25.09	24.80	-23	22,399	-0.10%
2021/08/09	11	25.25	3	25.40	25.20	8	22,570	0.04%
2021/08/06	23	25.95	13	25.85	25.65	10	22,691	0.04%
2021/08/05	17	25.70	5	25.77	25.65	12	23,030	0.05%
2021/08/04	58	26.46	56	26.57	26.40	2	23,166	0.01%
2021/08/03	9	27.78	43	27.58	28.00	-34	23,073	-0.15%
2021/08/02	10	26.99	39	27.42	27.45	-29	23,112	-0.13%
2021/07/30	13	26.65	14	26.96	26.55	-1	23,648	0.00%
2021/07/29	5	26.22	29	26.53	26.65	-24	24,013	-0.10%
2021/07/28	6	25.38	38	26.07	26.10	-32	24,268	-0.13%
2021/07/26	4.2	26.24	2	26.05	25.85	2.2	25,441	0.01%
2021/07/23	20	26.16	20	26.12	26.15	0	26,088	0.00%
2021/07/22	0	0.00	11	25.11	25.00	-11	26,230	-0.04%
2021/07/21	6	24.99	12	24.99	24.80	-6	26,640	-0.02%
2021/07/20	7	25.29	5.1	25.33	25.25	1.9	27,077	0.01%
2021/07/19	2	25.80	6	25.98	26.05	-4	27,330	-0.01%
2021/07/16	10	26.14	2	26.10	26.10	8	28,384	0.03%
2021/07/15	2.2	26.20	21.2	26.26	26.40	-19	28,906	-0.07%
2021/07/14	14.1	25.05	18.5	25.02	25.65	-4.4	29,970	-0.01%
2021/07/13	20	25.65	16	25.44	25.45	4	31,031	0.01%
2021/07/12	23.7	26.32	106	26.27	26.25	-82.3	31,887	-0.26%	大賣/
2021/07/09	23	26.55	29	26.61	26.60	-6	32,477	-0.02%
2021/07/08	183.2	26.62	50	26.63	26.50	133.2	32,758	0.41%	大買/鉅額交易
2021/07/07	33.5	26.80	63	26.74	26.60	-29.5	32,984	-0.09%
2021/07/06	81	27.02	41	27.15	27.20	40	33,786	0.12%
2021/07/05	63	27.54	82.3	27.54	27.15	-19.3	34,327	-0.06%
2021/07/02	687.3	30.56	1,189.2	29.94	27.50	-501.9	34,289	-1.46%	大買/大賣/鉅額交易
2021/07/01	603.3	29.72	322.2	29.49	29.90	281.1	31,710	0.89%	大買/大賣/鉅額交易
2021/06/30	58	26.96	30.6	26.92	27.20	27.4	30,007	0.09%
2021/06/29	40	26.54	9	26.56	26.25	31	29,947	0.10%
2021/06/28	45	26.62	11.1	26.34	26.80	33.9	29,899	0.11%
2021/06/25	11	26.05	1	26.25	26.00	10	29,942	0.03%
2021/06/24	50	26.18	9.3	25.96	26.25	40.7	30,361	0.13%
2021/06/23	104	25.82	73.1	25.69	25.70	30.9	30,742	0.10%	大買/
2021/06/22	61	25.79	4.1	25.55	25.95	56.9	30,861	0.18%
2021/06/21	78.3	24.63	64.5	24.86	24.95	13.8	30,765	0.04%
2021/06/18	53	25.66	83.5	25.85	25.60	-30.5	30,670	-0.10%
2021/06/17	22	26.13	35	26.24	26.30	-13	30,633	-0.04%
2021/06/16	141	26.72	12.1	27.10	26.15	128.9	30,787	0.42%	大買/鉅額交易
2021/06/15	9	26.34	14	26.33	26.40	-5	30,516	-0.02%
2021/06/11	33	26.57	16.3	26.59	26.35	16.7	30,467	0.05%
2021/06/10	18.1	26.09	9.1	26.32	26.80	9	30,459	0.03%
2021/06/09	81	26.62	14	27.52	26.65	67	30,342	0.22%
2021/06/08	184	27.51	65.1	27.44	27.30	118.9	30,235	0.39%	大買/鉅額交易
2021/06/07	242.5	28.49	10	28.46	28.25	232.5	30,025	0.77%	大買/鉅額交易
2021/06/04	95	28.53	198	28.91	29.00	-103	29,505	-0.35%	大賣/鉅額交易
2021/06/03	216.1	28.73	162	28.61	28.50	54.1	29,299	0.18%	大買/大賣/
2021/06/02	70.5	28.56	204	28.09	28.20	-133.5	28,971	-0.46%	大賣/鉅額交易
2021/06/01	43	25.97	31	26.40	26.45	12	27,247	0.04%
2021/05/31	122	26.27	116	26.10	25.75	6	27,152	0.02%	大買/大賣/
2021/05/28	79.4	25.42	36.4	25.45	25.45	43	26,732	0.16%
2021/05/27	19	24.92	18	25.19	25.15	1	26,622	0.00%
2021/05/26	180	24.75	51	24.89	25.00	129	26,589	0.49%	大買/鉅額交易
2021/05/25	30	25.15	189	25.69	25.70	-159	26,238	-0.61%	大賣/鉅額交易
2021/05/24	40	23.69	45	23.84	23.40	-5	26,166	-0.02%
2021/05/21	34	22.52	14	22.68	22.80	20	26,202	0.08%
2021/05/20	5	22.84	8	22.94	22.35	-3	26,101	-0.01%
2021/05/19	11	23.01	4	22.93	23.15	7	26,085	0.03%
2021/05/18	11	22.32	2	22.08	22.50	9	25,990	0.03%
2021/05/17	11	21.20	25	20.91	20.75	-14	25,854	-0.05%
2021/05/14	44	23.19	24	22.93	23.05	20	25,597	0.08%
2021/05/13	34	22.40	18	23.17	23.05	16	25,372	0.06%
2021/05/12	41	24.48	36.2	24.39	23.90	4.9	24,976	0.02%
2021/05/11	28	27.12	16	26.60	26.55	12	24,665	0.05%
2021/05/10	12.2	27.55	24	27.69	28.15	-11.8	24,400	-0.05%
2021/05/07	53.1	26.71	23	26.64	26.90	30.1	24,165	0.12%
2021/05/06	42	28.46	30	28.42	27.75	12	23,461	0.05%
2021/05/05	18	27.94	75	27.85	27.15	-57	22,977	-0.25%
2021/05/04	81	26.64	55	26.62	26.95	26	22,618	0.11%
2021/05/03	93	29.86	15.5	29.15	28.90	77.5	21,889	0.35%
2021/04/29	19.5	29.70	54	29.69	30.35	-34.5	21,318	-0.16%
2021/04/28	27	29.53	42	29.33	29.10	-15	20,653	-0.07%
2021/04/27	60	29.09	42.3	29.11	29.60	17.7	20,455	0.09%
2021/04/26	8	29.08	59	29.01	29.50	-51	19,984	-0.26%
2021/04/23	11	27.67	15	27.73	27.75	-4	19,492	-0.02%
2021/04/22	118	29.05	99.3	28.87	27.75	18.7	19,188	0.10%	大買/
2021/04/21	24	27.52	32	27.65	28.00	-8	18,084	-0.04%
2021/04/20	227	27.68	41.1	27.31	27.25	186	17,582	1.06%	大買/鉅額交易
2021/04/19	114	28.45	484.2	28.50	29.25	-370.2	16,613	-2.23%	大買/大賣/鉅額交易
2021/04/16	390	26.69	95.5	25.84	26.60	294.5	15,642	1.88%	大買/鉅額交易
2021/04/15	120	24.46	112.1	24.67	24.55	7.9	14,624	0.05%	大買/大賣/
2021/04/14	65	23.21	80	23.37	23.30	-15	14,059	-0.11%
2021/04/13	86	23.30	117	23.51	23.00	-31	13,785	-0.22%	大賣/
2021/04/12	258.3	23.20	117.9	23.47	24.00	140.4	13,403	1.05%	大買/大賣/鉅額交易
2021/04/09	69	22.40	115.5	22.50	22.75	-46.5	12,455	-0.37%	大賣/
2021/04/08	81	20.78	70	20.74	20.70	11	11,908	0.09%
2021/04/07	66.1	21.47	35.1	21.49	21.65	31	11,716	0.26%
2021/04/06	54	21.27	62.3	21.33	21.65	-8.3	11,401	-0.07%
2021/04/01	17.1	20.60	86	20.65	20.75	-68.9	11,167	-0.62%
2021/03/31	0.1	20.50	23	20.32	20.60	-22.9	11,086	-0.21%
2021/03/30	33.1	20.24	38.1	20.21	20.30	-5	11,063	-0.05%
2021/03/29	20.8	20.40	30	20.50	20.55	-9.2	11,150	-0.08%
2021/03/26	161	19.36	38	19.61	19.85	123	11,712	1.05%	大買/鉅額交易
2021/03/25	32	19.05	15	18.95	18.90	17	11,772	0.14%
2021/03/24	23	18.71	13	18.72	18.80	10	11,642	0.09%
2021/03/23	18	18.81	3	18.75	18.70	15	11,693	0.13%
2021/03/22	22	18.73	9.4	18.83	18.70	12.6	11,829	0.11%
2021/03/19	22.1	18.35	0	0.00	18.40	22.1	11,856	0.19%
2021/03/18	2	18.65	12	18.78	19.00	-10	11,791	-0.08%
2021/03/17	3	18.33	5	18.29	18.25	-2	11,855	-0.02%
2021/03/16	6	18.51	6	18.76	18.45	0	11,975	0.00%
2021/03/15	27	19.06	13	18.96	18.95	14	11,919	0.12%
2021/03/12	10	18.60	36	18.89	19.00	-26	11,890	-0.22%
2021/03/11	20	18.63	22	18.78	18.65	-2	11,988	-0.02%
2021/03/10	7	18.69	32	18.69	18.70	-25	12,009	-0.21%
2021/03/09	58	19.04	41	18.92	18.90	17	12,021	0.14%
2021/03/08	19	19.08	61.1	19.15	18.60	-42.1	11,879	-0.35%
2021/03/05	0	0.00	2	18.15	18.15	-2	11,471	-0.02%
2021/03/04	1	18.00	12	18.10	18.00	-11	11,609	-0.09%
2021/03/03	0	0.00	12.2	18.14	18.00	-12.2	11,622	-0.10%
2021/03/02	3	17.95	3	18.07	17.85	0	11,752	0.00%
2021/02/26	4	18.05	11	18.14	18.45	-7	12,067	-0.06%
2021/02/25	11	18.02	5	18.30	18.15	6	12,382	0.05%
2021/02/24	12	17.77	25	17.81	17.70	-13	12,395	-0.10%
2021/02/23	31.2	18.56	26	18.09	18.55	5.2	12,352	0.04%
2021/02/22	12	17.58	6	17.54	17.65	6	12,371	0.05%
2021/02/19	6	16.88	8	17.03	17.35	-2	12,278	-0.02%
2021/02/18	5	16.45	0	0.00	16.45	5	12,211	0.04%
2021/02/17	3	16.25	0	0.00	16.25	3	12,275	0.02%
2021/02/05	0	0.00	2	15.40	15.45	-2	12,234	-0.02%
2021/02/04	3	15.47	3	15.53	15.35	0	12,381	0.00%
2021/02/03	0	0.00	11	15.13	15.20	-11	12,703	-0.09%
2021/02/02	2	14.95	0	0.00	15.15	2	12,987	0.02%
2021/02/01	7	14.80	16	14.63	15.25	-9	13,031	-0.07%
2021/01/29	8	15.29	21	15.13	14.85	-13	12,945	-0.10%
2021/01/28	7	15.30	0	0.00	15.25	7	12,880	0.05%
2021/01/27	0	0.00	2.3	15.63	15.65	-2.3	12,912	-0.02%
2021/01/26	5	15.62	0	0.00	15.65	5	13,028	0.04%
2021/01/25	1	15.90	3	15.75	15.90	-2	12,989	-0.02%
2021/01/22	0	0.00	11	15.80	15.90	-11	12,963	-0.08%
2021/01/21	10	15.65	34	15.96	15.65	-24	12,941	-0.19%
2021/01/20	4	15.85	0	0.00	15.60	4	12,877	0.03%
2021/01/19	6	16.59	0	0.00	16.35	6	12,777	0.05%
2021/01/18	10	16.48	22	16.21	16.50	-12	12,748	-0.09%
2021/01/15	24	16.76	2	16.85	16.85	22	12,669	0.17%
2021/01/14	1	17.40	4	17.21	17.25	-3	12,554	-0.02%
2021/01/13	29.8	17.60	3	17.65	17.65	26.8	12,475	0.21%
2021/01/12	18	17.36	153	17.30	17.10	-135	12,357	-1.09%	大賣/鉅額交易
2021/01/11	6	17.94	31.7	17.94	17.65	-25.7	12,160	-0.21%
2021/01/08	7.2	18.56	6	18.64	18.55	1.2	11,955	0.01%
2021/01/07	32.5	18.85	6	19.06	18.95	26.5	11,842	0.22%
2021/01/06	29.5	18.93	30	18.45	18.60	-0.5	11,631	0.00%
2021/01/05	14	18.60	36.3	18.55	18.65	-22.3	11,478	-0.19%
2021/01/04	27.3	18.99	2	19.08	18.95	25.3	11,339	0.22%
2020/12/31	75	19.04	58	19.23	19.20	17	11,173	0.15%
2020/12/30	33	19.18	15	19.03	18.80	18	10,904	0.17%
2020/12/29	26	19.13	9	19.10	19.00	17	10,634	0.16%
2020/12/28	17	18.72	34.7	19.08	19.20	-17.7	10,442	-0.17%
2020/12/25	17	18.59	37	18.54	18.70	-20	10,145	-0.20%
2020/12/24	10.1	18.12	13	18.18	18.25	-2.9	10,001	-0.03%
2020/12/23	25	18.12	8	18.38	18.00	17	9,878	0.17%
2020/12/22	270	19.48	135	19.02	18.20	135	9,602	1.41%	大買/大賣/鉅額交易
2020/12/21	25	18.30	48	18.16	18.50	-23	8,606	-0.27%
2020/12/18	17.5	17.18	6	17.13	17.50	11.5	8,117	0.14%
2020/12/17	21	17.35	0	0.00	17.30	21	8,067	0.26%
2020/12/16	4	17.54	7	17.71	17.60	-3	8,056	-0.04%
2020/12/15	43	17.32	6	17.33	17.25	37	8,005	0.46%
2020/12/14	7.1	16.85	15	17.31	17.25	-7.9	7,868	-0.10%
2020/12/11	2	16.75	13	17.07	16.95	-11	7,721	-0.14%
2020/12/10	9	16.92	4	17.14	16.75	5	7,584	0.07%
2020/12/09	2	16.75	15	16.64	16.90	-13	7,498	-0.17%
2020/12/08	10	16.46	10.5	16.47	16.45	-0.5	7,613	-0.01%
2020/12/07	36.5	16.52	5	16.45	16.45	31.5	7,614	0.41%
2020/12/04	11	17.23	2	17.08	17.15	9	7,435	0.12%
2020/12/03	14	16.95	4.2	17.01	17.05	9.8	7,350	0.13%
2020/12/02	16	16.96	22	17.15	16.80	-6	7,497	-0.08%
2020/12/01	11	17.11	13	17.23	17.30	-2	7,363	-0.03%
2020/11/30	80	17.71	41	17.53	17.50	39	7,256	0.54%
2020/11/27	18	17.03	7.1	17.00	17.20	10.9	7,042	0.15%
2020/11/26	12	17.12	12	17.28	17.20	0	6,981	0.00%
2020/11/25	38	17.22	14	17.25	17.25	24	6,854	0.35%
2020/11/24	27	16.76	9	16.24	16.50	18	6,479	0.28%
2020/11/23	6	15.92	28	16.03	16.10	-22	6,079	-0.36%
2020/11/20	13	15.77	0	0.00	15.65	13	6,133	0.21%
2020/11/19	35	15.51	2	15.63	15.45	33	6,049	0.55%
2020/11/18	4	15.05	10.1	14.92	14.90	-6.1	5,754	-0.11%
2020/11/17	0	0.00	17	14.63	14.75	-17	5,733	-0.30%
2020/11/16	3	14.43	4	14.36	14.65	-1	5,845	-0.02%
2020/11/13	4	14.75	0	0.00	14.75	4	5,869	0.07%
2020/11/12	8	14.87	41	15.00	14.95	-33	5,995	-0.55%
2020/11/11	3	15.17	10.3	15.42	15.40	-7.3	6,370	-0.11%
2020/11/10	3	14.63	19	14.64	14.70	-16	6,087	-0.26%
2020/11/09	3	14.07	12	14.01	14.05	-9	5,873	-0.15%
2020/11/06	3	13.85	10	13.75	13.70	-7	5,809	-0.12%
2020/11/05	0.2	13.50	3	13.75	13.80	-2.8	5,756	-0.05%
2020/11/04	10	13.96	3	13.90	13.80	7	5,805	0.12%
2020/11/03	7	13.79	5	13.72	13.65	2	5,848	0.03%
2020/11/02	3	13.10	0	0.00	13.10	3	5,743	0.05%
2020/10/29	2	13.20	0	13.11	13.35	2	5,754	0.03%
2020/10/28	3	13.35	0	0.00	13.25	3	5,732	0.05%
2020/10/27	0	0.00	36	13.26	13.45	-36	5,714	-0.63%
2020/10/26	13	13.47	0	0.00	13.40	13	5,667	0.23%
2020/10/20	12	12.96	7	13.07	13.05	5	5,648	0.09%
2020/10/16	5	13.10	0	0.00	12.95	5	5,625	0.09%
2020/10/15	6	12.98	0	0.00	12.95	6	5,614	0.11%
2020/10/14	0	0.00	5	13.10	13.05	-5	5,591	-0.09%
2020/10/13	0	0.00	13	13.00	12.95	-13	5,585	-0.23%
2020/10/08	5	12.80	0	0.00	12.85	5	5,539	0.09%
2020/10/07	0	0.00	20	12.85	12.90	-20	5,529	-0.36%
2020/10/06	8	12.82	2	12.80	12.90	6	5,537	0.11%
2020/09/30	10	12.63	0	0.00	12.50	10	5,567	0.18%
2020/09/28	0	0.00	2	12.50	12.75	-2	5,570	-0.04%
2020/09/25	1	12.45	0	0.00	12.35	1	5,564	0.02%
2020/09/24	4	12.49	65	12.30	12.35	-61	5,527	-1.10%
2020/09/23	17	13.19	12	13.10	13.00	5	5,419	0.09%
2020/09/22	34	13.24	10	13.50	13.50	24	5,343	0.45%
2020/09/21	32	13.74	11	13.81	13.75	21	5,256	0.40%
2020/09/18	42	14.02	7	13.82	13.65	35	5,138	0.68%
2020/09/17	5	13.63	4	13.65	13.70	1	4,940	0.02%
2020/09/16	0	0.00	0.3	13.10	13.15	-0.3	4,845	-0.01%
2020/09/15	0	0.00	3	13.05	13.15	-3	4,850	-0.06%
2020/09/14	15	12.95	6	13.15	13.00	9	4,821	0.19%
2020/09/11	0	0.00	108	13.49	13.20	-108	4,744	-2.28%	大賣/鉅額交易
2020/09/10	15	13.90	56	14.16	13.80	-41	4,584	-0.90%
2020/09/09	15	13.60	0	0.00	14.00	15	4,510	0.33%
2020/09/08	3	13.50	0	0.00	13.85	3	4,445	0.07%
2020/09/07	10	14.00	4	13.90	13.80	6	4,340	0.14%
2020/09/04	0.1	13.20	1	13.25	13.30	-0.9	4,086	-0.02%
2020/09/03	0	0.00	88	13.22	13.30	-88	4,048	-2.17%
2020/09/02	4	13.23	87	13.10	13.05	-83	3,956	-2.10%
2020/09/01	0	0.00	1	13.10	13.00	-1	3,896	-0.03%
2020/08/31	1	12.80	6	12.83	12.80	-5	3,842	-0.13%
2020/08/28	5	13.10	1	12.90	12.95	4	3,775	0.11%
2020/08/27	2	12.78	1	12.70	12.70	1	3,722	0.03%
2020/08/26	15	13.04	61	12.98	12.80	-46	3,663	-1.26%
2020/08/25	0	0.00	0.1	12.75	12.85	-0.1	3,422	0.00%
2020/08/24	1	12.45	3	12.63	12.50	-2	3,321	-0.06%
2020/08/20	22	12.51	12	12.49	12.20	10	3,163	0.32%
2020/08/19	1	12.80	3	12.98	13.00	-2	2,978	-0.07%
2020/08/18	75	12.31	0	0.00	12.70	75	2,796	2.68%
2020/08/17	50	12.44	12	12.50	12.45	38	2,590	1.47%
2020/08/13	0	0.00	1	11.20	11.20	-1	1,926	-0.05%
2020/08/12	0	0.00	25.5	10.70	10.95	-25.5	1,849	-1.38%
2020/08/11	8	10.78	1	10.85	10.80	7	1,796	0.39%
2020/08/07	33	10.47	7	10.61	10.45	26	1,681	1.55%
2020/08/06	0	0.00	8	10.08	10.05	-8	1,543	-0.52%
2020/08/05	0	0.00	10	9.59	10.05	-10	1,513	-0.66%
2020/07/30	6	9.40	0	0.00	9.40	6	1,498	0.40%
2020/07/29	10	9.47	0	0.00	9.42	10	1,510	0.66%
2020/07/28	2	9.25	0	0.00	9.15	2	1,520	0.13%
2020/07/27	10	9.62	0	0.00	9.42	10	1,538	0.65%
2020/07/24	3	9.82	0	0.00	9.77	3	1,548	0.19%
2020/07/23	40	9.99	0	0.00	9.98	40	1,561	2.56%
2020/07/21	7	9.97	23	9.99	9.98	-16	1,616	-0.99%
2020/07/20	0	0.00	12	9.89	9.91	-12	1,600	-0.75%
2020/07/15	13	9.99	0	0.00	10.00	13	1,618	0.80%
2020/07/09	0	0.00	55	10.05	10.00	-55	1,652	-3.33%
2020/07/08	0	0.00	10	10.10	10.10	-10	1,663	-0.60%
2020/07/02	0	0.00	2	10.05	10.05	-2	1,648	-0.12%
2020/07/01	5	10.05	0	0.00	10.00	5	1,652	0.30%
2020/06/22	9	10.30	5	10.30	10.20	4	1,637	0.24%
2020/06/19	0	0.00	1	10.05	9.99	-1	1,592	-0.06%
2020/06/16	0	0.00	10	10.00	9.99	-10	1,595	-0.63%
2020/06/08	0	0.00	1	9.91	9.97	-1	1,732	-0.06%
2020/06/02	0	0.00	10	9.42	9.45	-10	1,708	-0.59%
2020/05/29	0	0.00	1	9.28	9.05	-1	1,703	-0.06%
2020/05/21	0	0.00	2	9.41	9.43	-2	1,725	-0.12%
2020/05/20	5	9.49	0	0.00	9.41	5	1,718	0.29%
2020/05/19	2	9.51	0	0.00	9.52	2	1,742	0.11%
2020/05/06	0	0.00	11	9.79	9.70	-11	1,635	-0.67%
2020/05/05	0	0.00	18	9.75	9.71	-18	1,634	-1.10%
2020/05/04	2	9.68	0	0.00	9.65	2	1,635	0.12%
2020/04/30	8	9.92	14	9.92	10.00	-6	1,630	-0.37%
2020/04/29	3	9.85	0	0.00	9.75	3	1,615	0.19%
2020/04/28	1	9.60	0	0.00	9.70	1	1,599	0.06%
2020/04/27	27	9.66	7	9.73	9.70	20	1,620	1.23%
2020/04/24	0	0.00	70	9.20	9.38	-70	1,578	-4.44%
2020/04/22	0	0.00	20	8.90	8.84	-20	1,549	-1.29%
2020/04/21	50	8.77	0	0.00	8.62	50	1,537	3.25%
2020/04/17	1	9.14	0	0.00	9.06	1	1,521	0.07%
2020/04/14	3	9.16	0	0.00	9.20	3	1,512	0.20%
2020/04/13	9	9.03	0	0.00	9.02	9	1,528	0.59%
2020/04/10	10	8.79	6	8.88	8.86	4	1,617	0.25%
2020/04/07	0	0.00	1	8.22	8.30	-1	1,661	-0.06%
2020/04/06	0	0.00	1	8.10	8.11	-1	1,670	-0.06%
2020/04/01	1	7.97	0	0.00	7.98	1	1,661	0.06%
2020/03/30	1	8.25	0	0.00	8.13	1	1,669	0.06%
2020/03/27	0	0.00	3	8.13	8.14	-3	1,657	-0.18%
2020/03/26	10	8.00	0	0.00	8.00	10	1,663	0.60%
2020/03/25	0	0.00	1	8.00	7.93	-1	1,663	-0.06%
2020/03/24	20	7.55	1	7.57	7.58	19	1,674	1.13%
2020/03/23	20	7.31	0	0.00	7.28	20	1,745	1.15%
2020/03/20	10	7.70	0	0.00	7.62	10	1,771	0.56%
2020/03/19	2	7.20	2	7.53	7.21	0	1,754	0.00%
2020/03/18	4	8.06	0	0.00	8.00	4	1,681	0.24%
2020/03/16	33	8.33	1	8.31	8.23	32	1,669	1.92%
2020/03/13	5	7.87	0	0.00	8.16	5	1,634	0.31%
2020/03/12	3	8.67	20	8.93	8.65	-17	1,579	-1.08%
2020/03/11	1	9.25	0	0.00	9.20	1	1,531	0.07%
2020/03/10	3	9.21	0	0.00	9.30	3	1,529	0.20%
2020/03/09	2	9.63	30	9.63	9.52	-28	1,502	-1.86%
2020/03/04	0	0.00	40	9.88	10.05	-40	1,461	-2.74%
2020/03/03	2	9.93	0	0.00	9.89	2	1,463	0.14%
2020/02/26	4	10.05	0	0.00	10.05	4	1,435	0.28%
2020/02/25	2	9.99	0	0.00	10.05	2	1,439	0.14%
2020/02/24	1	10.15	0	0.00	10.05	1	1,439	0.07%
2020/02/21	1	10.20	0	0.00	10.25	1	1,446	0.07%
2020/02/20	2	10.30	6	10.31	10.35	-4	1,464	-0.27%
2020/02/19	2	10.10	10	10.10	10.10	-8	1,446	-0.55%
2020/02/18	1	10.00	0	0.00	10.05	1	1,446	0.07%
2020/02/17	5	10.00	0	0.00	9.99	5	1,453	0.34%
2020/02/06	0.5	10.15	0	0.00	10.15	0.5	1,489	0.03%
2020/02/04	0.5	10.10	3	10.00	10.10	-2.5	1,474	-0.17%
2020/02/03	0	0.00	13	9.90	9.96	-13	1,457	-0.89%
2020/01/31	11	10.10	0	0.00	10.20	11	1,428	0.77%
2020/01/16	3	10.88	0	0.00	10.90	3	1,372	0.22%
2020/01/14	1	10.85	0	0.00	10.85	1	1,370	0.07%
2020/01/10	0	0.00	0.3	10.85	10.85	-0.3	1,509	-0.02%
2020/01/08	2	11.00	0	0.00	10.90	2	1,505	0.13%
2020/01/07	11	11.19	4	11.18	11.15	7	1,467	0.48%
2020/01/06	69.7	11.71	2	11.60	11.35	67.7	1,437	4.71%
2020/01/03	3	11.40	0	0.00	11.55	3	1,327	0.23%
2020/01/02	0	0.00	10	11.20	11.15	-10	1,248	-0.80%
2019/12/26	0	0.00	7	11.15	11.20	-7	1,204	-0.58%
2019/12/24	0	0.00	6.3	11.20	11.20	-6.3	1,205	-0.53%
2019/12/23	5	11.20	0	0.00	11.30	5	1,205	0.41%
2019/12/19	0	0.00	25.6	11.15	11.20	-25.6	1,184	-2.16%
2019/12/18	13	11.29	0	0.00	11.25	13	1,155	1.13%
2019/12/16	0	0.00	1	10.80	10.85	-1	1,059	-0.09%
2019/11/22	0	0.00	10.2	10.67	10.70	-10.2	1,065	-0.96%
2019/11/20	2	10.85	0	0.00	10.80	2	1,073	0.19%
2019/11/15	1.3	10.50	10	10.50	10.50	-8.7	1,040	-0.84%
2019/11/13	5	10.45	0	0.00	10.50	5	1,042	0.48%
2019/11/11	0	0.00	1	10.55	10.55	-1	1,062	-0.09%
2019/11/05	50	10.40	0	0.00	10.45	50	1,084	4.61%
2019/11/04	5	10.30	0	0.00	10.30	5	1,088	0.46%
2019/11/01	2	10.20	0	0.00	10.25	2	1,098	0.18%
2019/10/31	6	10.32	0	0.00	10.30	6	1,095	0.55%
2019/10/30	0	0.00	0.3	10.35	10.35	-0.3	1,096	-0.03%
2019/10/25	9	10.40	0	0.00	10.35	9	1,143	0.79%
2019/10/24	0	0.00	0.3	10.40	10.40	-0.3	1,139	-0.03%
2019/10/21	50	10.24	0	0.00	10.30	50	1,127	4.44%
2019/10/18	11	10.10	0	0.00	10.15	11	1,133	0.97%
2019/10/16	5	10.35	0	0.00	10.50	5	982	0.51%
2019/10/14	0	0.00	10	10.35	10.35	-10	981	-1.02%
2019/10/07	8	10.35	0	10.40	10.35	8	1,048	0.76%
2019/10/03	0	0.00	10	10.40	10.35	-10	1,057	-0.95%
2019/10/02	0	0.00	20	10.45	10.50	-20	1,059	-1.89%
2019/09/27	2	10.55	37	10.50	10.60	-35	1,086	-3.22%
2019/09/26	0	0.00	10	10.65	10.60	-10	1,082	-0.92%
2019/09/24	0	0.00	10	10.75	10.75	-10	1,085	-0.92%
2019/09/19	2	10.65	0	0.00	10.50	2	1,087	0.18%
2019/09/18	0	0.00	1	10.70	10.70	-1	1,071	-0.09%
2019/09/17	3	10.80	0	0.00	10.75	3	1,081	0.28%
2019/09/16	50	10.98	2	11.00	10.85	48	1,093	4.39%
2019/09/09	0.3	10.55	1	10.55	10.55	-0.7	1,053	-0.07%
2019/09/05	0	0.00	1	10.45	10.50	-1	1,045	-0.10%
2019/09/04	1	10.35	0	0.00	10.35	1	1,040	0.10%
2019/09/03	0	0.00	2	10.30	10.30	-2	1,039	-0.19%
2019/08/29	1	10.20	0	0.00	10.05	1	1,051	0.10%
2019/08/26	4	9.98	0	0.00	9.97	4	1,043	0.38%
2019/08/15	1	9.92	0	0.00	9.90	1	1,026	0.10%
2019/08/14	0	0.00	6	10.10	10.05	-6	1,013	-0.59%
2019/08/13	2	10.10	0	0.00	10.10	2	1,012	0.20%
2019/08/08	3	10.27	0	0.00	10.40	3	1,001	0.30%
2019/08/06	1	10.65	3	10.50	10.65	-2	995	-0.20%
2019/08/02	1	11.05	0	0.00	11.05	1	1,053	0.09%
2019/08/01	0	0.00	5	11.20	11.20	-5	1,134	-0.44%
2019/07/29	0	0.00	1	11.20	11.20	-1	1,134	-0.09%
2019/07/19	1	11.05	0	0.00	11.05	1	1,156	0.09%
2019/07/18	0	0.00	3.5	11.09	11.05	-3.5	1,181	-0.29%
2019/07/16	20	11.10	0	0.00	11.10	20	1,291	1.55%
2019/07/15	0	0.00	7	11.20	11.25	-7	1,283	-0.55%
2019/07/04	0	0.00	2	11.25	11.25	-2	1,339	-0.15%
2019/06/20	0	0.00	2	11.45	11.45	-2	1,599	-0.13%
2019/06/14	0	0.00	2	11.25	11.25	-2	1,627	-0.12%
2019/06/12	4	11.05	0	0.00	11.05	4	1,631	0.25%
2019/06/03	0	0.00	1	11.20	11.20	-1	1,645	-0.06%
2019/05/29	0.8	11.15	0	0.00	11.20	0.8	1,669	0.05%
2019/05/23	0	0.00	11	11.20	11.20	-11	1,728	-0.64%
2019/05/22	0	0.00	1	11.25	11.30	-1	1,808	-0.06%
2019/05/20	3	11.00	0	0.00	10.95	3	1,870	0.16%
2019/05/16	1	11.05	0	0.00	11.00	1	1,896	0.05%
2019/05/15	0.2	11.20	0	0.00	11.20	0.2	1,903	0.01%
2019/05/09	7	11.83	2	11.75	11.80	5	1,873	0.27%
2019/05/06	1	12.35	0	0.00	12.40	1	1,804	0.06%
2019/04/23	3	12.77	0	0.00	12.85	3	1,789	0.17%
2019/04/22	0	0.00	1	12.35	12.50	-1	1,707	-0.06%
2019/04/19	2	12.15	0	0.00	12.20	2	1,695	0.12%
2019/04/18	1	12.20	0	0.00	12.10	1	1,711	0.06%
2019/04/11	1	12.65	0	0.00	12.40	1	1,727	0.06%
2019/04/09	0	0.00	1	12.45	12.40	-1	1,657	-0.06%
2019/04/08	1	12.30	0	0.00	12.40	1	1,626	0.06%
2019/04/03	20	12.25	0	0.00	12.15	20	1,597	1.25%
2019/04/01	0	0.00	2	12.30	12.30	-2	1,553	-0.13%
2019/03/29	0.2	12.45	0	0.00	12.45	0.2	1,519	0.01%
2019/03/27	30	12.58	0	0.00	12.65	30	1,513	1.98%
2019/03/26	10	12.55	0	0.00	12.55	10	1,522	0.66%
2019/03/25	15	12.80	0	0.00	12.85	15	1,463	1.03%
2019/03/21	6	13.39	0	0.00	13.40	6	1,391	0.43%
2019/03/19	0.5	13.20	0	0.00	13.20	0.5	1,480	0.03%
2019/03/18	12	13.23	0	0.00	13.25	12	1,466	0.82%
2019/03/15	0.5	13.15	0	0.00	13.15	0.5	1,475	0.03%
2019/03/14	2	13.15	0	0.00	13.15	2	1,468	0.14%
2019/03/04	10	13.35	0	0.00	13.40	10	1,634	0.61%
2019/02/22	1	12.95	0	0.00	12.95	1	1,584	0.06%
2019/02/21	21	13.10	2	13.30	13.00	19	1,559	1.22%
2019/02/20	32	13.24	0	0.00	13.35	32	1,503	2.13%
2019/02/18	2	12.65	0	0.00	12.70	2	1,465	0.14%
2019/01/28	1	12.40	2	12.50	12.40	-1	1,405	-0.07%
2019/01/15	5	12.20	0	0.00	12.15	5	1,616	0.31%
2019/01/10	5	12.20	0	0.00	12.20	5	1,706	0.29%
2019/01/09	0	0.00	1	12.10	12.25	-1	1,707	-0.06%
2019/01/04	0	0.00	1	11.55	11.60	-1	1,710	-0.06%
2018/12/20	0.2	11.90	0	0.00	11.65	0.2	1,890	0.01%
2018/12/03	0	0.00	0.5	12.40	12.40	-0.5	1,919	-0.03%
2018/11/29	2	11.80	2	11.85	11.75	0	1,884	0.00%
2018/11/16	2	11.40	0	0.00	11.40	2	1,890	0.11%
2018/10/26	3	11.05	0	0.00	10.95	3	2,269	0.13%
2018/10/25	0	0.00	10	11.00	10.90	-10	2,235	-0.45%
2018/10/16	3	12.90	0	0.00	12.90	3	2,013	0.15%
2018/10/11	0	0.00	10	13.20	13.05	-10	1,987	-0.50%
2018/10/05	1	14.20	0	0.00	14.20	1	2,263	0.04%
2018/10/04	0	0.00	4	14.85	14.80	-4	2,325	-0.17%
2018/10/03	2	15.30	0	0.00	15.00	2	2,364	0.08%
2018/10/01	1	15.30	0	0.00	15.25	1	2,489	0.04%
2018/09/26	2	15.65	0	0.00	15.70	2	2,534	0.08%
2018/09/25	2	15.65	1	15.60	15.40	1	2,516	0.04%
2018/09/21	1	15.40	0	0.00	15.70	1	2,522	0.04%
2018/09/17	1	14.75	1	14.50	14.45	0	2,540	0.00%
2018/09/12	2	14.30	0	0.00	14.25	2	2,578	0.08%
2018/09/10	1	14.70	0	0.00	14.25	1	2,602	0.04%
2018/09/06	1	14.80	0	0.00	14.85	1	2,592	0.04%
2018/09/05	1	15.20	0	0.00	14.95	1	2,599	0.04%
2018/08/31	1	15.40	0	15.60	15.35	1	2,593	0.04%
2018/08/29	10	15.95	0	0.00	15.95	10	2,647	0.38%
2018/08/27	3	15.95	0	0.00	15.95	3	2,676	0.11%
2018/08/24	1	15.65	0	0.00	15.70	1	2,684	0.04%
2018/08/22	3	15.57	10	15.65	15.75	-7	2,761	-0.25%
2018/08/16	0	0.00	8	15.19	15.15	-8	2,812	-0.28%
2018/08/15	0	0.00	2	15.85	15.60	-2	2,814	-0.07%
2018/08/13	11	16.60	0	0.00	16.45	11	2,960	0.37%
2018/08/08	2	18.40	0	0.00	18.60	2	2,972	0.07%
2018/08/06	0.2	18.15	0	0.00	18.15	0.2	3,015	0.01%
2018/08/03	0	0.00	0.1	18.30	18.30	-0.1	3,036	0.00%
2018/07/30	3	18.52	0	0.00	18.55	3	3,154	0.10%
2018/07/16	10	19.02	10	18.99	19.05	0	3,271	0.00%
2018/07/13	2	20.65	6	20.87	21.00	-4	3,163	-0.13%
2018/07/11	0	0.00	2	20.40	20.40	-2	2,986	-0.07%
2018/07/06	4	19.95	0	0.00	19.95	4	3,086	0.13%
2018/06/26	5	20.05	0	0.00	20.10	5	3,332	0.15%
2018/06/19	1	20.20	0	0.00	20.15	1	3,381	0.03%
2018/06/07	4	20.93	2	21.10	20.85	2	3,643	0.05%
2018/06/04	0	0.00	30	20.58	20.70	-30	3,604	-0.83%
2018/05/31	0	0.00	5	20.21	20.50	-5	3,593	-0.14%
2018/05/30	2	20.10	0	0.00	20.00	2	3,580	0.06%
2018/05/29	12	20.39	0	0.00	20.35	12	3,546	0.34%
2018/05/28	0	0.00	4	20.50	20.50	-4	3,542	-0.11%
2018/05/25	6	20.65	3	20.80	20.65	3	3,530	0.08%
2018/05/24	2	20.80	0	0.00	20.80	2	3,522	0.06%
2018/05/23	14	20.96	1.1	20.82	21.00	12.9	3,516	0.37%
2018/05/22	0	0.00	2	21.00	20.80	-2	3,477	-0.06%
2018/05/21	3	21.32	0	0.00	21.25	3	3,453	0.09%
2018/05/18	61	20.88	65	21.02	21.10	-4	3,305	-0.12%
2018/05/15	1	20.05	0	0.00	20.10	1	3,191	0.03%
2018/05/08	0	0.00	4	20.00	20.05	-4	3,199	-0.13%
2018/05/04	10	19.60	0	0.00	19.65	10	3,160	0.32%
2018/05/02	0	0.00	144.2	20.00	19.95	-144.2	3,157	-4.57%	大賣/鉅額交易
2018/04/30	0	0.00	5	19.90	19.85	-5	3,168	-0.16%
2018/04/27	2	19.90	0	0.00	19.70	2	3,192	0.06%
2018/04/24	10	19.76	0	0.00	19.65	10	3,256	0.31%
2018/04/23	0	0.00	1	20.30	20.10	-1	3,207	-0.03%
2018/04/19	2	20.25	5	20.45	20.35	-3	3,236	-0.09%
2018/04/17	7	20.71	1	20.55	20.60	6	3,232	0.19%
2018/04/16	8	20.81	9.1	20.82	20.90	-1.1	3,182	-0.03%
2018/04/13	0	0.00	5	20.25	20.30	-5	3,159	-0.16%
2018/04/12	0	0.00	1	20.00	20.00	-1	3,199	-0.03%
2018/04/11	7	19.88	4	20.00	19.90	3	3,191	0.09%
2018/04/10	1	19.50	1	19.60	19.60	0	3,081	0.00%
2018/04/03	2	18.85	0	0.00	19.00	2	2,971	0.07%
2018/03/30	0	0.00	2	19.05	18.95	-2	3,292	-0.06%
2018/03/27	1	18.95	0	0.00	18.95	1	3,356	0.03%
2018/03/23	6	18.77	0	0.00	19.00	6	3,408	0.18%
2018/03/22	2	19.00	0	0.00	19.00	2	3,397	0.06%
2018/03/20	1	18.80	0	0.00	19.15	1	3,430	0.03%
2018/03/19	11	19.08	15	19.10	19.00	-4	3,434	-0.12%
2018/03/16	2	18.20	0	0.00	18.20	2	3,360	0.06%
2018/03/14	0	0.00	10	18.05	18.30	-10	3,504	-0.29%
2018/03/09	2	17.80	0	0.00	17.85	2	4,286	0.05%
2018/03/05	0	0.00	1	18.25	18.05	-1	4,793	-0.02%
2018/03/02	0	0.00	0.4	18.30	18.30	-0.4	4,816	-0.01%
2018/02/26	0	0.00	4	18.65	18.45	-4	4,976	-0.08%
2018/02/23	4	18.55	0	0.00	18.55	4	5,103	0.08%
2018/02/21	0	0.00	4	17.98	18.30	-4	5,155	-0.08%
2018/02/09	0	0.00	6.3	17.40	17.40	-6.3	5,188	-0.12%
2018/02/08	1	17.60	2	17.50	17.70	-1	5,197	-0.02%
2018/02/06	9	17.27	0	0.00	16.75	9	5,334	0.17%
2018/02/05	2	18.15	0	0.00	18.20	2	5,527	0.04%
2018/01/31	2	18.15	0	0.00	18.40	2	5,637	0.04%
2018/01/22	2	18.55	1	18.70	18.70	1	6,006	0.02%
2018/01/19	3	18.75	0	0.00	18.70	3	6,028	0.05%
2018/01/18	2	19.15	0	0.00	18.90	2	6,014	0.03%
2018/01/17	2	18.95	0	0.00	19.00	2	6,005	0.03%
2018/01/15	7	19.21	0	0.00	19.05	7	6,003	0.12%
2018/01/11	0	0.00	3	19.40	19.35	-3	6,050	-0.05%
2018/01/10	0	0.00	3	19.53	19.65	-3	6,029	-0.05%
2018/01/09	12	19.53	50	19.55	19.70	-38	6,048	-0.63%
2018/01/08	0	0.00	22	19.76	19.45	-22	6,067	-0.36%
2018/01/05	15	19.15	1	19.15	19.30	14	5,948	0.24%
2018/01/04	2	18.90	2	19.15	18.80	0	5,918	0.00%
2018/01/03	22	18.94	0	0.00	18.80	22	5,924	0.37%