聯成 (1313)-永豐金-萬盛券商分點個股進出

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

聯成

(1313)

可現股當沖

股價
10.75
漲跌
▼0.10
漲幅
-0.92%
成交量
1,791張
產業
上市塑膠類股▼0.26%
471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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1	10.85	0	0.00	10.90	1	1,722	0.06%
2024/11/14	0.5	10.57	0	0.00	10.45	0.5	1,727	0.03%
2024/11/13	0.3	10.65	0	0.00	10.60	0.3	1,719	0.02%
2024/11/06	3	11.18	0	0.00	11.20	3	1,708	0.18%
2024/11/05	5	11.25	0	0.00	11.25	5	1,720	0.29%
2024/10/25	1	11.50	0	0.00	11.40	1	1,846	0.05%
2024/10/22	1	11.60	0	0.00	11.55	1	1,855	0.05%
2024/10/15	1	11.60	0	0.00	11.55	1	2,097	0.05%
2024/10/14	1	11.65	0	0.00	11.70	1	2,106	0.05%
2024/09/27	2	12.50	3	12.53	12.55	-1	2,129	-0.05%
2024/09/26	0.1	11.75	0	0.00	11.60	0.1	1,922	0.00%
2024/09/25	0.1	11.75	1	11.65	11.70	-0.9	1,903	-0.05%
2024/09/09	0	0.00	1	10.90	10.90	-1	1,777	-0.06%
2024/09/05	0.1	11.10	0	0.00	10.90	0.1	1,777	0.01%
2024/09/04	1.1	11.06	0	0.00	10.95	1.1	1,784	0.06%
2024/08/30	0.1	11.80	0	0.00	11.95	0.1	1,836	0.01%
2024/08/29	0	11.80	0	0.00	11.75	0	1,898	0.00%
2024/08/26	0	11.95	0	0.00	11.90	0	1,940	0.00%
2024/08/21	0	11.95	0	0.00	11.90	0	2,002	0.00%
2024/08/19	0	0.00	1	11.90	11.85	-1	2,043	-0.05%
2024/08/16	0	0.00	1	12.00	12.00	-1	2,050	-0.05%
2024/08/14	0	0.00	1	11.65	11.70	-1	2,053	-0.05%
2024/08/12	4	11.49	0	0.00	11.45	4	2,057	0.19%
2024/08/09	0	0.00	2	11.43	11.25	-2	2,074	-0.10%
2024/08/08	1	11.05	0	0.00	11.20	1	2,095	0.05%
2024/08/06	0	11.35	0	0.00	11.20	0	2,079	0.00%
2024/08/05	0.1	11.50	0	0.00	11.25	0.1	2,071	0.01%
2024/08/02	2.1	12.60	2	12.50	12.40	0.1	1,985	0.01%
2024/07/30	0	0.00	1	12.40	12.50	-1	1,961	-0.05%
2024/07/22	0	12.50	1	12.45	12.45	-1	2,015	-0.05%
2024/07/19	2	12.75	3	12.60	12.60	-1	1,984	-0.05%
2024/07/18	6	13.03	4	12.95	12.90	2	1,950	0.10%
2024/07/16	5	12.60	0	0.00	12.30	5	1,836	0.27%
2024/07/12	1	12.60	0	0.00	12.70	1	1,797	0.06%
2024/07/11	2	12.50	1	12.40	12.55	1	1,724	0.06%
2024/07/04	0.5	12.50	10	12.40	12.40	-9.5	1,713	-0.55%
2024/07/03	0.4	12.34	0	0.00	12.30	0.4	1,727	0.03%
2024/07/02	0	12.20	0	0.00	12.10	0	1,700	0.00%
2024/07/01	0.2	12.31	3	12.30	12.30	-2.8	1,687	-0.17%
2024/06/28	0.1	12.40	0	0.00	12.30	0.1	1,691	0.01%
2024/06/25	0	0.00	3	12.45	12.45	-3	1,688	-0.18%
2024/06/24	0	12.60	0.1	12.58	12.55	-0.1	1,690	0.00%
2024/06/21	0.1	12.65	0.1	12.60	12.55	0.1	1,691	0.00%
2024/06/20	0.1	12.50	0.1	12.50	12.45	0	1,659	0.00%
2024/06/19	0	0.00	0.1	12.40	12.30	-0.1	1,666	0.00%
2024/06/17	0	0.00	1	12.50	12.40	-1	1,693	-0.06%
2024/06/14	0.2	12.38	1	12.30	12.35	-0.8	1,717	-0.05%
2024/06/13	1.1	12.31	3.1	12.30	12.25	-2	1,738	-0.11%
2024/06/12	0.1	12.50	0.1	12.35	12.35	0	1,762	0.00%
2024/06/11	0.1	12.65	0.1	12.65	12.50	0	1,766	0.00%
2024/06/06	2.5	12.37	0	0.00	12.40	2.5	1,757	0.14%
2024/06/05	1.1	12.60	0.1	12.65	12.55	1	1,723	0.06%
2024/06/04	0.2	12.84	0	0.00	12.70	0.2	1,772	0.01%
2024/06/03	0	0.00	0.1	13.05	13.05	-0.1	1,716	0.00%
2024/05/30	3	13.05	0	0.00	13.05	3	1,692	0.18%
2024/05/29	1	13.15	0	0.00	13.10	1	1,693	0.06%
2024/05/28	1	13.05	1	13.05	13.35	0	1,683	0.00%
2024/05/27	0.3	13.10	0	0.00	13.00	0.3	1,675	0.01%
2024/05/24	0	0.00	5	13.12	13.10	-5	1,650	-0.30%
2024/05/21	0	0.00	0.2	13.42	13.35	-0.2	1,605	-0.01%
2024/05/20	4	13.70	0	0.00	13.60	4	1,585	0.25%
2024/05/17	0	0.00	5	13.70	13.60	-5	1,587	-0.32%
2024/05/16	2	13.55	0.1	13.60	13.60	1.9	1,612	0.12%
2024/05/15	4	13.63	3	13.52	13.50	1	1,600	0.06%
2024/05/10	0	0.00	1	13.20	13.25	-1	1,544	-0.06%
2024/05/09	30	13.40	7	13.25	13.25	23	1,540	1.49%
2024/05/08	0	0.00	10	13.50	13.45	-10	1,507	-0.66%
2024/05/07	1	13.65	23	13.70	13.50	-22	1,516	-1.45%
2024/05/06	1	13.70	0	0.00	13.65	1	1,547	0.06%
2024/05/02	1	13.80	0	0.00	13.90	1	1,550	0.06%
2024/04/30	1	13.90	0	0.00	13.75	1	1,555	0.06%
2024/04/29	15	14.02	2	13.80	14.05	13	1,534	0.85%
2024/04/26	2	13.60	0	0.00	13.60	2	1,494	0.13%
2024/04/23	1	13.45	0	0.00	13.55	1	1,512	0.07%
2024/04/17	0	0.00	3	13.35	13.35	-3	1,499	-0.20%
2024/04/16	3	13.60	0	0.00	13.40	3	1,500	0.20%
2024/04/11	1	13.55	0	0.00	13.50	1	1,478	0.07%
2024/04/10	0	0.00	1	13.85	13.75	-1	1,457	-0.07%
2024/03/21	1	13.30	0	0.00	13.50	1	1,405	0.07%
2024/03/18	2	13.15	0	0.00	13.20	2	1,357	0.15%
2024/03/15	0.2	13.45	26	13.30	13.25	-25.8	1,341	-1.92%
2024/03/14	3	13.65	0	0.00	13.60	3	1,311	0.23%
2024/03/13	0	0.00	80	13.60	13.60	-80	1,329	-6.02%
2024/03/12	1	13.80	0	0.00	13.85	1	1,320	0.08%
2024/03/11	0	0.00	4	13.70	13.75	-4	1,335	-0.30%
2024/03/08	7	13.94	16	13.58	13.65	-9	1,349	-0.67%
2024/03/06	1	14.45	0	0.00	14.50	1	1,272	0.08%
2024/03/05	0	0.00	2.9	14.38	14.35	-2.9	1,276	-0.23%
2024/03/04	76	14.70	0	0.00	14.50	76	1,273	5.97%
2024/03/01	11	14.69	0	0.00	14.70	11	1,259	0.87%
2024/02/29	3	14.75	0	0.00	14.65	3	1,260	0.24%
2024/02/23	1	15.05	6	15.10	15.05	-5	1,263	-0.40%
2024/02/21	0	0.00	4	15.43	15.35	-4	1,283	-0.31%
2024/02/19	3	15.25	3	15.45	15.55	0	1,305	0.00%
2024/02/15	1	14.80	0	0.00	15.10	1	1,356	0.07%
2024/02/05	1.1	14.90	0	0.00	14.80	1.1	1,360	0.08%
2024/02/02	2	15.00	0	0.00	15.00	2	1,429	0.14%
2024/02/01	0	0.00	1	15.10	15.15	-1	1,450	-0.07%
2024/01/31	1	14.95	0	0.00	14.95	1	1,449	0.07%
2024/01/29	0.4	14.95	1	15.00	15.10	-0.6	1,424	-0.05%
2024/01/26	6	14.50	0	0.00	14.70	6	1,396	0.43%
2024/01/19	2	14.20	2	14.20	14.25	0	1,355	0.00%
2024/01/16	1	14.55	0	0.00	14.40	1	1,324	0.08%
2024/01/11	0	0.00	2	14.80	14.80	-2	1,302	-0.15%
2024/01/10	0	0.00	5	14.80	14.80	-5	1,310	-0.38%
2024/01/09	5	15.20	2	15.10	14.95	3	1,302	0.23%
2023/12/29	0	0.00	2	15.20	15.20	-2	1,346	-0.15%
2023/12/25	0	0.00	3	15.00	15.00	-3	1,357	-0.22%
2023/12/22	4	15.19	2	15.35	15.10	2	1,350	0.15%
2023/12/21	3	15.67	3	15.60	15.55	0	1,326	0.00%
2023/12/20	1	15.65	0	0.00	15.65	1	1,321	0.08%
2023/12/19	0.5	15.60	0	0.00	15.50	0.5	1,323	0.04%
2023/12/15	2	15.80	1	15.80	15.85	1	1,320	0.08%
2023/12/14	0	0.00	1	15.55	15.55	-1	1,307	-0.08%
2023/12/12	2	15.48	0	0.00	15.50	2	1,330	0.15%
2023/12/11	1	15.55	0	0.00	15.55	1	1,326	0.08%
2023/12/08	0	0.00	3	15.77	15.70	-3	1,329	-0.23%
2023/12/07	0	0.00	0.1	16.10	15.95	-0.1	1,297	-0.01%
2023/12/06	13	16.39	1	16.20	16.20	12	1,291	0.93%
2023/12/05	0	0.00	14	16.20	16.40	-14	1,289	-1.09%
2023/12/04	0	0.00	5	16.15	16.15	-5	1,266	-0.39%
2023/12/01	0	0.00	2	16.10	16.10	-2	1,266	-0.16%
2023/11/30	0	0.00	6	15.99	15.90	-6	1,276	-0.47%
2023/11/29	12	15.95	3	15.85	16.05	9	1,302	0.69%
2023/11/28	0	0.00	1	15.95	15.95	-1	1,301	-0.08%
2023/11/24	5	16.10	3	15.85	15.95	2	1,302	0.15%
2023/11/23	4	16.05	0	0.00	15.80	4	1,296	0.31%
2023/11/21	1	16.10	0	0.00	16.00	1	1,305	0.08%
2023/11/20	3	16.30	4	16.21	16.15	-1	1,295	-0.08%
2023/11/16	2	16.40	5	16.36	16.20	-3	1,290	-0.23%
2023/11/15	5	16.01	2	15.85	16.20	3	1,279	0.23%
2023/11/14	3	15.90	0	0.00	15.85	3	1,240	0.24%
2023/11/13	2	15.50	2	15.65	15.45	0	1,228	0.00%
2023/11/10	2	15.75	4	15.70	15.55	-2	1,230	-0.16%
2023/11/09	2	15.53	2	15.20	15.25	0	1,173	0.00%
2023/11/07	3	15.25	0	0.00	15.20	3	1,208	0.25%
2023/11/03	2	15.15	0	0.00	15.20	2	1,260	0.16%
2023/10/27	0	14.80	0	0.00	14.95	0	1,716	0.00%
2023/10/26	1	14.50	0	0.00	14.80	1	1,773	0.06%
2023/10/24	0.1	14.90	0	0.00	14.60	0.1	2,092	0.00%
2023/10/13	0	0.00	2	15.20	15.15	-2	3,026	-0.07%
2023/10/11	0	0.00	4	15.28	15.20	-4	3,165	-0.13%
2023/10/05	2	14.85	0	0.00	14.85	2	3,145	0.06%
2023/10/03	1	14.90	0	0.00	14.80	1	3,133	0.03%
2023/09/28	1	14.85	1	14.85	14.85	0	3,159	0.00%
2023/09/26	1	15.00	0	0.00	15.00	1	3,164	0.03%
2023/09/21	1.1	15.17	0	0.00	15.10	1.1	3,211	0.04%
2023/09/19	5	15.65	0	0.00	15.65	5	3,430	0.15%
2023/09/18	0	15.65	5	15.65	15.70	-5	3,421	-0.14%
2023/09/15	3	15.47	0	0.00	15.65	3	3,416	0.09%
2023/09/14	4	15.65	0	0.00	15.65	4	3,381	0.12%
2023/09/13	2.6	15.76	0	0.00	15.75	2.6	3,376	0.08%
2023/09/11	0	0.00	8	15.63	15.45	-8	3,387	-0.24%
2023/09/08	5	15.51	0	0.00	15.70	5	3,378	0.15%
2023/09/06	1	15.55	0	0.00	15.45	1	3,364	0.03%
2023/09/05	0	0.00	6	15.91	15.75	-6	3,352	-0.18%
2023/09/04	5	15.53	0	0.00	15.80	5	3,326	0.15%
2023/08/30	0	0.00	2	15.20	15.30	-2	3,324	-0.06%
2023/08/29	1	15.20	0	0.00	15.20	1	3,327	0.03%
2023/08/25	3.5	15.45	3	15.45	15.45	0.5	3,332	0.02%
2023/08/21	0	0.00	3	15.45	15.10	-3	3,298	-0.09%
2023/08/18	0	0.00	5	15.52	15.30	-5	3,281	-0.15%
2023/08/17	5	15.00	0	0.00	15.15	5	3,253	0.15%
2023/08/16	1.1	14.77	0	0.00	14.85	1.1	3,229	0.03%
2023/08/14	1	15.35	2	15.15	15.20	-1	3,190	-0.03%
2023/08/11	3	16.10	0	0.00	15.80	3	3,150	0.10%
2023/08/10	1.1	15.90	2	15.85	15.75	-0.9	3,134	-0.03%
2023/08/09	1	16.25	0	0.00	16.20	1	3,095	0.03%
2023/08/08	2	16.45	0	0.00	16.35	2	3,088	0.06%
2023/08/07	6	16.25	0	0.00	16.25	6	3,067	0.20%
2023/08/04	0	0.00	1	16.90	16.95	-1	2,975	-0.03%
2023/08/02	3	17.38	3	17.55	17.05	0	2,927	0.00%
2023/08/01	34	17.53	22.1	17.46	17.40	11.9	2,796	0.43%
2023/07/31	0.2	16.88	5	16.96	16.75	-4.8	2,628	-0.18%
2023/07/28	0.9	16.85	20	16.60	16.70	-19.1	2,565	-0.74%
2023/07/27	0.1	17.23	8	17.23	17.15	-7.9	2,490	-0.32%
2023/07/26	17	16.70	12	16.50	16.60	5	2,255	0.22%
2023/07/25	1	15.85	0.2	15.75	15.85	0.9	2,120	0.04%
2023/07/21	2.1	16.20	0	0.00	16.15	2.1	2,062	0.10%
2023/07/20	5.2	16.14	8	16.09	16.30	-2.8	2,039	-0.14%
2023/07/19	3.1	16.13	1	15.75	15.75	2.1	1,978	0.11%
2023/07/18	13.1	16.66	18	16.47	16.65	-4.9	1,826	-0.27%
2023/07/17	10	15.30	16	15.13	15.30	-6	1,378	-0.44%
2023/07/14	0	0.00	1	14.35	14.55	-1	1,261	-0.08%
2023/07/13	0.3	14.35	0	0.00	14.25	0.3	1,246	0.02%
2023/07/07	1.1	14.21	0	0.00	14.30	1.1	1,303	0.08%
2023/07/04	2	14.85	4	14.73	14.75	-2	1,340	-0.15%
2023/07/03	1	14.90	1	14.85	14.95	0	1,333	0.00%
2023/06/30	1	14.90	0	0.00	14.85	1	1,327	0.08%
2023/06/29	5	14.70	0	0.00	14.80	5	1,308	0.38%
2023/06/28	15	14.91	25	15.02	14.85	-10	1,280	-0.78%
2023/06/27	13	15.05	1	15.00	15.05	12	1,239	0.97%
2023/06/21	5	14.42	0	0.00	14.50	5	1,048	0.48%
2023/06/15	0.2	14.28	0	0.00	14.35	0.2	1,049	0.02%
2023/06/14	0.1	14.45	0	0.00	14.30	0.1	1,055	0.01%
2023/05/30	1	14.15	0	0.00	14.15	1	1,148	0.09%
2023/05/26	1	14.15	0	0.00	14.15	1	1,165	0.09%
2023/05/22	0	0.00	2	14.48	14.60	-2	1,223	-0.16%
2023/05/19	0.1	14.50	0	0.00	14.45	0.1	1,224	0.01%
2023/05/18	0.1	14.55	0	0.00	14.55	0.1	1,234	0.01%
2023/05/15	0	0.00	1	14.00	14.10	-1	1,250	-0.08%
2023/05/12	1	14.15	0	0.00	14.05	1	1,287	0.08%
2023/05/11	1	14.15	0	0.00	14.05	1	1,293	0.08%
2023/05/08	0	0.00	1	14.55	14.50	-1	1,419	-0.07%
2023/05/04	1	14.40	0	0.00	14.55	1	1,517	0.07%
2023/05/03	0	0.00	1	14.45	14.40	-1	1,597	-0.06%
2023/05/02	2	14.85	2	14.75	14.70	0	1,616	0.00%
2023/04/27	2	15.00	2	15.03	15.05	0	1,728	0.00%
2023/04/24	0	0.00	5	15.13	15.05	-5	1,831	-0.27%
2023/04/20	0	0.00	1	14.85	14.80	-1	1,793	-0.06%
2023/04/19	2	14.90	0	0.00	14.85	2	1,790	0.11%
2023/04/10	0	0.00	1	14.95	15.00	-1	1,680	-0.06%
2023/04/07	0	0.00	7	14.56	14.65	-7	1,675	-0.42%
2023/03/30	0	0.00	1	14.45	14.40	-1	1,718	-0.06%
2023/03/27	1	14.40	0	0.00	14.45	1	1,775	0.06%
2023/03/20	0	0.00	1	14.75	14.65	-1	1,887	-0.05%
2023/03/17	0	0.00	1	14.50	14.55	-1	1,909	-0.05%
2023/03/16	0	0.00	2	14.25	14.25	-2	1,904	-0.11%
2023/03/13	0.1	14.95	0	0.00	14.90	0.1	1,944	0.01%
2023/03/10	0	0.00	1	15.05	15.00	-1	1,932	-0.05%
2023/03/09	1	15.40	0	0.00	15.40	1	1,951	0.05%
2023/03/08	5.1	15.60	4	15.64	15.60	1.1	2,073	0.05%
2023/03/07	1	15.30	11	15.35	15.35	-10	2,056	-0.49%
2023/03/03	1	15.15	11	15.20	15.20	-10	2,077	-0.48%
2023/02/23	0	0.00	10	15.75	15.60	-10	2,042	-0.49%
2023/02/21	10	15.65	2	15.68	15.55	8	2,024	0.40%
2023/02/20	0	0.00	6	15.58	15.65	-6	2,032	-0.30%
2023/02/14	0	0.00	3	15.10	15.25	-3	2,096	-0.14%
2023/02/13	22	14.80	2	14.80	14.80	20	2,092	0.96%
2023/02/08	4	15.20	2	15.15	15.15	2	2,040	0.10%
2023/02/07	1	15.25	0	0.00	15.30	1	1,997	0.05%
2023/02/06	1	15.75	7	15.74	15.75	-6	1,954	-0.31%
2023/02/03	0	0.00	11	15.31	15.50	-11	1,903	-0.58%
2023/02/02	0	0.00	3	15.22	15.20	-3	1,851	-0.16%
2023/02/01	0	0.00	2	15.08	15.05	-2	1,814	-0.11%
2023/01/30	0	0.00	3	14.88	14.55	-3	1,715	-0.17%
2023/01/17	0	0.00	10	14.34	14.40	-10	1,651	-0.61%
2023/01/16	1	14.00	0	0.00	14.00	1	1,607	0.06%
2023/01/13	0	0.00	24	14.30	14.20	-24	1,598	-1.50%
2023/01/12	0	0.00	6	14.10	14.20	-6	1,588	-0.38%
2022/12/29	0.1	13.55	0	0.00	13.55	0.1	1,640	0.01%
2022/12/27	0.1	14.05	0	0.00	13.85	0.1	1,636	0.01%
2022/12/23	0	0.00	2	13.85	13.80	-2	1,633	-0.12%
2022/12/22	0	0.00	2	14.00	14.05	-2	1,629	-0.12%
2022/12/21	1	13.40	0	0.00	13.50	1	1,621	0.06%
2022/12/20	1	13.20	0	0.00	13.15	1	1,628	0.06%
2022/12/19	2	13.80	1	13.80	13.70	1	1,624	0.06%
2022/12/16	3	14.15	0	0.00	13.90	3	1,610	0.19%
2022/12/15	0	0.00	2	14.15	14.10	-2	1,537	-0.13%
2022/12/13	0	0.00	2	13.80	13.80	-2	1,496	-0.13%
2022/12/12	0	0.00	10	13.70	13.60	-10	1,490	-0.67%
2022/12/09	0	0.00	2	13.90	13.85	-2	1,489	-0.13%
2022/12/08	0.1	13.55	1	13.45	13.45	-0.9	1,470	-0.06%
2022/12/07	1	13.50	0	0.00	13.50	1	1,464	0.07%
2022/12/06	2	13.65	0	0.00	13.60	2	1,447	0.14%
2022/12/05	0	0.00	1	14.15	14.10	-1	1,413	-0.07%
2022/12/02	0	0.00	4	14.00	13.90	-4	1,387	-0.29%
2022/12/01	3	13.98	3	14.05	14.00	0	1,383	0.00%
2022/11/30	50	13.87	5	13.99	14.05	45	1,319	3.41%
2022/11/29	0	0.00	12	13.39	13.50	-12	1,187	-1.01%
2022/11/28	10	13.20	0	0.00	13.30	10	1,170	0.85%
2022/11/23	1	12.75	1	12.75	12.75	0	1,128	0.00%
2022/11/17	0	0.00	0	12.80	12.80	0	1,168	0.00%
2022/11/16	0	0.00	1	12.60	12.60	-1	1,165	-0.09%
2022/11/14	1	13.15	14	12.97	13.15	-13	1,137	-1.14%
2022/11/10	1	12.25	0	0.00	12.35	1	1,073	0.09%
2022/11/09	13.1	12.53	1	12.60	12.50	12.1	1,069	1.13%
2022/11/08	1	12.60	0	0.00	12.60	1	1,076	0.09%
2022/11/01	0.1	12.35	0	0.00	12.30	0.1	1,218	0.00%
2022/10/24	4	12.18	0	0.00	12.15	4	1,452	0.28%
2022/10/21	3	12.20	3	12.25	12.15	0	1,448	0.00%
2022/10/20	1	12.05	0	0.00	12.45	1	1,434	0.07%
2022/10/17	1	12.05	0	0.00	12.20	1	1,378	0.07%
2022/10/14	0	0.00	4	12.40	12.60	-4	1,362	-0.29%
2022/10/11	0	12.25	0	0.00	12.15	0	1,315	0.00%
2022/10/04	1	12.50	0	0.00	12.50	1	1,377	0.07%
2022/09/27	0.1	12.40	0	0.00	12.35	0.1	1,370	0.01%
2022/09/26	0	0.00	1	12.55	12.55	-1	1,356	-0.07%
2022/09/23	0.1	13.10	0	0.00	13.05	0.1	1,369	0.01%
2022/09/15	0.1	13.80	0	0.00	13.75	0.1	1,433	0.01%
2022/09/08	0	0.00	4	13.40	13.50	-4	1,486	-0.27%
2022/09/05	3	13.60	3	13.50	13.45	0	1,500	0.00%
2022/09/01	0	0.00	1	13.75	13.75	-1	1,520	-0.07%
2022/08/30	0.1	13.80	0	0.00	13.85	0.1	1,539	0.01%
2022/08/26	1	14.00	0	0.00	14.00	1	1,534	0.07%
2022/08/24	2	14.08	0	0.00	13.95	2	1,540	0.13%
2022/08/22	0	0.00	6	13.75	13.75	-6	1,546	-0.39%
2022/08/17	2	13.75	0	0.00	13.75	2	1,538	0.13%
2022/08/16	5	13.55	0	0.00	13.65	5	1,536	0.33%
2022/08/15	1	13.55	0	0.00	13.55	1	1,533	0.07%
2022/08/11	0	0.00	14.1	13.40	13.45	-14.1	1,508	-0.93%
2022/08/10	2	13.10	0	0.00	13.35	2	1,512	0.13%
2022/08/09	6.1	13.20	6	13.20	13.20	0.1	1,543	0.01%
2022/08/08	2.1	12.90	0	0.00	12.90	2.1	1,535	0.14%
2022/08/05	6	13.38	15	13.25	13.40	-9	1,539	-0.58%
2022/08/04	14	13.81	6	13.55	13.55	8	1,516	0.53%
2022/08/02	0	0.00	2	15.10	15.05	-2	1,425	-0.14%
2022/07/29	0	0.00	4	15.14	15.15	-4	1,534	-0.26%
2022/07/21	0	0.00	20	15.00	15.05	-20	1,657	-1.21%
2022/07/20	0	0.00	1	15.05	14.85	-1	1,690	-0.06%
2022/07/19	2	14.63	0	0.00	14.85	2	1,718	0.12%
2022/07/13	0	0.00	16	14.67	14.60	-16	1,730	-0.92%
2022/07/12	1	13.90	0	0.00	13.85	1	1,730	0.06%
2022/07/07	1	14.95	0	0.00	15.00	1	1,733	0.06%
2022/07/06	1.1	15.05	0	0.00	14.95	1.1	1,783	0.06%
2022/07/05	0	0.00	1.1	15.35	15.35	-1.1	1,858	-0.06%
2022/07/04	0.1	15.05	0	0.00	15.00	0.1	1,863	0.00%
2022/07/01	1	15.10	1	15.40	15.00	0	1,898	0.00%
2022/06/29	3	16.30	3	16.20	16.20	0	1,880	0.00%
2022/06/22	0	0.00	1	16.00	15.95	-1	1,956	-0.05%
2022/06/21	0	0.00	1	16.10	16.25	-1	2,067	-0.05%
2022/06/20	1	15.90	1.1	15.85	15.60	-0.1	2,157	0.00%
2022/06/16	0.1	16.80	0	0.00	16.50	0.1	2,286	0.00%
2022/06/13	1	16.90	0	0.00	16.80	1	2,405	0.04%
2022/06/09	0	0.00	1	17.60	17.60	-1	2,465	-0.04%
2022/06/07	0	0.00	2	17.25	17.20	-2	2,628	-0.08%
2022/06/02	0	0.00	1	17.25	17.25	-1	3,110	-0.03%
2022/05/30	1	17.05	0	0.00	17.10	1	3,190	0.03%
2022/05/24	0	0.00	1	16.75	16.75	-1	3,344	-0.03%
2022/05/20	3	17.00	3	16.95	16.95	0	3,384	0.00%
2022/05/19	4	16.58	3	16.75	17.15	1	3,393	0.03%
2022/05/18	4	16.99	4	17.01	17.00	0	3,382	0.00%
2022/05/17	1	16.80	1	16.90	17.00	0	3,390	0.00%
2022/05/11	6	15.73	0	0.00	15.70	6	3,357	0.18%
2022/05/10	8	16.07	2.1	16.10	16.10	5.9	3,439	0.17%
2022/05/06	2	17.33	8	17.29	17.30	-6	3,460	-0.17%
2022/05/04	0	0.00	5.4	16.81	16.80	-5.4	3,528	-0.15%
2022/04/29	5.1	16.60	10	16.90	16.55	-4.9	3,623	-0.14%
2022/04/27	2	16.48	0.2	16.65	16.50	1.8	3,647	0.05%
2022/04/26	0	0.00	8	17.11	17.05	-8	3,661	-0.22%
2022/04/25	4	16.75	0	0.00	16.70	4	3,662	0.11%
2022/04/15	0.5	17.35	0	0.00	17.25	0.5	3,692	0.01%
2022/04/14	1.2	17.52	0	0.00	17.50	1.2	3,769	0.03%
2022/04/13	1.1	17.45	0	0.00	17.65	1.1	3,782	0.03%
2022/04/12	10.2	17.45	20	17.60	17.25	-9.8	3,777	-0.26%
2022/04/11	2.3	17.82	1	17.90	17.85	1.3	3,725	0.03%
2022/04/07	4.1	17.81	0	0.00	17.80	4.1	3,710	0.11%
2022/04/01	2	18.15	0	0.00	18.30	2	3,755	0.05%
2022/03/30	2	18.45	0	0.00	18.45	2	3,790	0.05%
2022/03/29	4	18.30	0	0.00	18.35	4	3,797	0.11%
2022/03/28	27	18.44	2	18.35	18.35	25	3,824	0.65%
2022/03/25	4	18.80	0	0.00	18.80	4	3,806	0.11%
2022/03/24	1.8	18.90	60	18.86	18.90	-58.2	3,792	-1.53%
2022/03/23	2	19.70	9	19.83	20.00	-7	3,729	-0.19%
2022/03/21	0.1	19.65	32	19.50	19.60	-31.9	3,614	-0.88%
2022/03/17	1.1	19.10	0	0.00	19.10	1.1	3,547	0.03%
2022/03/16	23	18.85	3	18.82	18.85	20	3,526	0.57%
2022/03/15	22	18.98	0	0.00	18.90	22	3,516	0.63%
2022/03/14	21	19.12	30	19.17	19.15	-9	3,533	-0.25%
2022/03/11	16	18.92	3	19.00	18.95	13	3,535	0.37%
2022/03/10	29	19.04	11	19.05	19.10	18	3,492	0.52%
2022/03/09	40.1	18.89	14	18.96	18.90	26.1	3,383	0.77%
2022/03/08	13.2	20.65	2	20.40	20.45	11.2	3,001	0.37%
2022/03/07	17.1	21.08	3	21.45	21.25	14.1	2,991	0.47%
2022/03/04	16.1	21.78	0	0.00	21.70	16.1	3,020	0.53%
2022/03/03	4	22.19	1	22.15	22.10	3	3,064	0.10%
2022/03/01	0	0.00	8	21.43	21.60	-8	3,071	-0.26%
2022/02/25	4	20.94	8	21.10	20.90	-4	3,108	-0.13%
2022/02/24	6	21.07	0	0.00	20.90	6	3,121	0.19%
2022/02/22	2	21.63	2	21.65	21.35	0	3,187	0.00%
2022/02/21	2	21.85	16	21.79	21.80	-14	3,208	-0.44%
2022/02/15	2	21.33	0	0.00	21.20	2	3,341	0.06%
2022/02/14	20	21.48	0	0.00	21.45	20	3,385	0.59%
2022/02/11	44.1	21.81	1	21.95	21.75	43.1	3,429	1.26%
2022/02/10	10	22.18	1	22.25	22.35	9	3,443	0.26%
2022/02/09	0	0.00	1	21.90	21.95	-1	3,367	-0.03%
2022/02/08	4	21.84	14	21.76	21.85	-10	3,410	-0.29%
2022/02/07	0	0.00	7	21.36	21.60	-7	3,456	-0.20%
2022/01/26	15	20.33	2	20.43	20.50	13	3,612	0.36%
2022/01/25	7	20.04	0	0.00	20.00	7	3,605	0.19%
2022/01/24	1.1	20.75	0	0.00	20.65	1.1	3,540	0.03%
2022/01/20	0	0.00	2	21.45	21.55	-2	3,548	-0.06%
2022/01/19	6	21.77	4	21.48	21.35	2	3,581	0.06%
2022/01/17	0.1	21.20	0	0.00	21.25	0.1	3,601	0.00%
2022/01/13	4	21.55	0	0.00	21.55	4	3,704	0.11%
2022/01/07	0.1	21.40	1	21.75	21.25	-1	3,904	-0.02%
2022/01/03	0.8	21.45	0	0.00	21.30	0.8	4,320	0.02%
2021/12/30	2	21.70	2	21.63	21.60	0	4,418	0.00%
2021/12/28	1	21.40	0	0.00	21.35	1	4,534	0.02%
2021/12/24	1	21.40	0.2	21.45	21.45	0.8	5,015	0.02%
2021/12/23	0	0.00	1	21.20	21.35	-1	5,192	-0.02%
2021/12/22	1	21.35	0	0.00	21.25	1	5,887	0.02%
2021/12/21	0	0.00	0.2	21.00	21.10	-0.2	6,141	0.00%
2021/12/20	0	0.00	3	21.15	21.10	-3	6,609	-0.05%
2021/12/16	1	20.90	0	0.00	20.90	1	6,912	0.01%
2021/12/15	1	20.85	0	0.00	20.85	1	6,977	0.01%
2021/12/14	0.1	21.05	0	0.00	20.90	0.1	7,108	0.00%
2021/12/13	0	0.00	1	21.15	21.05	-1	7,345	-0.01%
2021/12/08	0	0.00	1	21.55	21.55	-1	7,520	-0.01%
2021/12/06	2	21.03	0	0.00	21.05	2	7,648	0.03%
2021/12/02	7	21.01	0	0.00	21.00	7	7,722	0.09%
2021/12/01	1	21.00	0	0.00	21.25	1	7,724	0.01%
2021/11/30	1	21.30	0	0.00	21.20	1	7,789	0.01%
2021/11/29	1	21.30	0	0.00	21.40	1	7,759	0.01%
2021/11/26	5	22.06	11	22.37	22.10	-6	7,719	-0.08%
2021/11/25	2	22.50	2	22.58	22.50	0	7,711	0.00%
2021/11/24	1	22.40	1	22.30	22.30	0	7,693	0.00%
2021/11/23	1	21.95	0	0.00	21.95	1	7,674	0.01%
2021/11/22	2	21.98	0	0.00	21.95	2	7,729	0.03%
2021/11/19	1	22.25	0	0.00	22.15	1	7,756	0.01%
2021/11/17	1	22.10	2	22.10	22.10	-1	7,823	-0.01%
2021/11/16	6	22.13	0	0.00	22.15	6	7,854	0.08%
2021/11/15	11	22.48	0.5	22.40	22.30	10.5	7,870	0.13%
2021/11/12	0.1	22.55	1	22.50	22.45	-1	7,933	-0.01%
2021/11/11	1	22.20	2	22.20	22.20	-1	7,971	-0.01%
2021/11/10	2	22.45	3	22.62	22.45	-1	8,137	-0.01%
2021/11/09	3	22.15	0	22.30	22.10	3	8,117	0.04%
2021/11/08	1	22.20	5	22.21	22.25	-4	8,095	-0.05%
2021/11/05	2.1	22.10	0	22.15	22.20	2	8,190	0.02%
2021/11/04	2	22.53	2	22.30	22.35	0	8,247	0.00%
2021/11/03	1	22.35	3	22.40	22.65	-2	8,293	-0.02%
2021/11/02	0	0.00	1	23.10	23.05	-1	8,149	-0.01%
2021/10/28	2	23.15	0	0.00	23.10	2	9,157	0.02%
2021/10/27	0	0.00	3	23.40	23.35	-3	9,330	-0.03%
2021/10/26	0	0.00	1	23.50	23.50	-1	9,429	-0.01%
2021/10/25	0	0.00	2	23.95	23.90	-2	9,520	-0.02%
2021/10/22	3	23.92	0	0.00	23.80	3	9,655	0.03%
2021/10/21	0	0.00	1	24.45	24.45	-1	9,643	-0.01%
2021/10/20	1	24.10	0	0.00	24.00	1	9,674	0.01%
2021/10/19	1	24.30	2	24.30	24.30	-1	9,831	-0.01%
2021/10/18	0	0.00	2	24.40	24.45	-2	9,892	-0.02%
2021/10/12	0	0.00	1	24.35	24.45	-1	9,992	-0.01%
2021/10/08	1	24.20	26	23.83	23.85	-25	9,945	-0.25%
2021/10/07	1	24.25	6	24.03	24.15	-5	10,000	-0.05%
2021/10/04	11.1	23.43	0.5	23.80	23.10	10.5	10,311	0.10%
2021/10/01	1	24.50	2	25.48	24.45	-1	10,426	-0.01%
2021/09/30	16	25.31	1	25.38	25.45	15	10,418	0.14%
2021/09/29	44	25.87	19.3	25.44	25.00	24.7	10,477	0.24%
2021/09/28	99	25.91	93	25.90	25.95	6	10,265	0.06%
2021/09/27	13.4	25.98	20	26.06	26.25	-6.6	13,053	-0.05%
2021/09/24	0.1	24.85	3	25.33	24.90	-2.9	14,792	-0.02%
2021/09/23	0	24.10	0	0.00	24.30	0	14,804	0.00%
2021/09/22	2	23.88	6	24.03	23.90	-4	14,942	-0.03%
2021/09/17	1	24.75	4	24.61	24.25	-3	15,058	-0.02%
2021/09/16	8	25.29	16.3	25.22	25.10	-8.3	15,025	-0.05%
2021/09/15	22.7	25.18	20.3	24.87	24.70	2.4	14,874	0.02%
2021/09/14	1	24.95	0	0.00	24.90	1	14,863	0.01%
2021/09/13	2.2	24.84	3	24.97	24.95	-0.8	15,022	-0.01%
2021/09/10	3.1	24.70	0	24.85	24.70	3.1	15,161	0.02%
2021/09/09	0	0.00	15	24.50	24.55	-15	15,256	-0.10%
2021/09/08	1	23.75	0	0.00	23.80	1	15,304	0.01%
2021/09/07	0	0.00	1	24.25	24.30	-1	15,642	-0.01%
2021/09/06	1	23.95	0	0.00	23.75	1	15,682	0.01%
2021/09/03	0	0.00	1	24.30	24.25	-1	15,766	-0.01%
2021/09/02	5	24.15	0	0.00	23.75	5	15,907	0.03%
2021/09/01	2	24.35	3.7	24.25	24.25	-1.7	16,154	-0.01%
2021/08/31	2.2	24.27	0.6	24.15	24.50	1.5	16,516	0.01%
2021/08/30	1.2	24.35	4	24.25	24.45	-2.8	17,120	-0.02%
2021/08/27	0.9	23.92	0	23.95	23.90	0.9	17,583	0.01%
2021/08/26	0	23.85	3.1	23.99	23.95	-3.1	18,477	-0.02%
2021/08/25	8	23.37	7	23.55	23.65	1	20,282	0.01%
2021/08/24	1	23.14	2	23.40	23.70	-1	20,396	-0.01%
2021/08/20	1	22.10	1	22.30	22.10	0	20,968	0.00%
2021/08/19	2	23.10	2.2	22.80	22.70	-0.2	21,073	0.00%
2021/08/18	1.2	22.40	0	0.00	23.25	1.2	21,533	0.01%
2021/08/17	1.1	22.56	80	22.87	22.35	-79	21,746	-0.36%
2021/08/16	9.2	22.79	33.1	23.43	22.85	-24	21,972	-0.11%
2021/08/13	6	24.15	1	24.20	24.00	5	22,043	0.02%
2021/08/11	3	24.20	1	24.25	24.20	2	22,279	0.01%
2021/08/10	13.1	24.76	0	0.00	24.80	13.1	22,399	0.06%
2021/08/09	2	25.35	2	25.30	25.20	0	22,570	0.00%
2021/08/06	0	0.00	0.2	26.00	25.65	-0.2	22,691	0.00%
2021/08/05	20	25.69	6	25.70	25.65	14	23,030	0.06%
2021/08/04	12	26.64	9.9	26.50	26.40	2.1	23,166	0.01%
2021/08/03	25.9	27.80	9.8	27.67	28.00	16.1	23,073	0.07%
2021/08/02	82.3	26.90	8.3	27.36	27.45	74	23,112	0.32%
2021/07/30	3.6	26.46	4.2	26.69	26.55	-0.5	23,648	0.00%
2021/07/29	4.1	26.13	3.3	26.48	26.65	0.8	24,013	0.00%
2021/07/28	1.6	25.44	30.3	25.82	26.10	-28.7	24,268	-0.12%
2021/07/27	22.3	25.78	3	25.95	25.50	19.3	24,877	0.08%
2021/07/26	6.1	26.02	3	25.98	25.85	3.1	25,441	0.01%
2021/07/23	8	25.50	14	25.90	26.15	-6	26,088	-0.02%
2021/07/22	2	25.13	13	24.90	25.00	-11	26,230	-0.04%
2021/07/21	2.1	24.86	20	24.82	24.80	-17.9	26,640	-0.07%
2021/07/20	13	25.25	4	25.38	25.25	9	27,077	0.03%
2021/07/19	20	25.97	3	25.97	26.05	17	27,330	0.06%
2021/07/16	3.1	26.20	16.5	26.19	26.10	-13.4	28,384	-0.05%
2021/07/15	5.2	26.27	2.3	26.22	26.40	2.8	28,906	0.01%
2021/07/14	6.2	25.16	3	25.62	25.65	3.2	29,970	0.01%
2021/07/13	4.1	25.40	7	25.71	25.45	-2.9	31,031	-0.01%
2021/07/12	12.1	26.49	2	26.50	26.25	10.1	31,887	0.03%
2021/07/09	10	26.22	56.7	26.46	26.60	-46.7	32,477	-0.14%
2021/07/08	10.8	26.65	25	26.61	26.50	-14.2	32,758	-0.04%
2021/07/07	24	26.77	10.6	26.72	26.60	13.4	32,984	0.04%
2021/07/06	23.6	27.16	27	27.14	27.20	-3.4	33,786	-0.01%
2021/07/05	26	27.29	14.8	27.35	27.15	11.2	34,327	0.03%
2021/07/02	336.2	30.85	192	30.05	27.50	144.2	34,289	0.42%	大買/大賣/鉅額交易
2021/07/01	30.6	29.33	62.7	29.64	29.90	-32.1	31,710	-0.10%
2021/06/30	2.7	26.99	12.3	26.98	27.20	-9.6	30,007	-0.03%
2021/06/29	38.3	26.40	32.1	26.56	26.25	6.2	29,947	0.02%
2021/06/28	2.9	26.35	20.1	26.58	26.80	-17.2	29,899	-0.06%
2021/06/25	21.3	26.09	25.6	26.13	26.00	-4.3	29,942	-0.01%
2021/06/24	5.6	25.75	10	26.08	26.25	-4.4	30,361	-0.01%
2021/06/23	24	25.88	5.3	25.70	25.70	18.7	30,742	0.06%
2021/06/22	5.3	25.87	38.1	25.79	25.95	-32.8	30,861	-0.11%
2021/06/21	10.1	24.76	81	24.71	24.95	-70.9	30,765	-0.23%
2021/06/18	18	25.73	18.2	25.62	25.60	-0.2	30,670	0.00%
2021/06/17	34	26.39	1.3	26.29	26.30	32.7	30,633	0.11%
2021/06/16	88.3	27.39	17	27.19	26.15	71.3	30,787	0.23%
2021/06/15	7.2	26.23	4	26.33	26.40	3.2	30,516	0.01%
2021/06/11	7	26.56	3.5	26.46	26.35	3.5	30,467	0.01%
2021/06/10	8.5	26.28	129	25.84	26.80	-120.5	30,459	-0.40%	大賣/鉅額交易
2021/06/09	17	26.91	9	26.86	26.65	8	30,342	0.03%
2021/06/08	10	27.54	7	27.40	27.30	3	30,235	0.01%
2021/06/07	26	28.34	23.9	28.33	28.25	2.1	30,025	0.01%
2021/06/04	18.9	28.63	7	29.14	29.00	11.9	29,505	0.04%
2021/06/03	25	28.73	8.2	28.98	28.50	16.8	29,299	0.06%
2021/06/02	132	28.38	19.5	28.57	28.20	112.5	28,971	0.39%	大買/鉅額交易
2021/06/01	2.6	25.77	2	25.85	26.45	0.6	27,247	0.00%
2021/05/31	16	25.98	21	26.24	25.75	-5	27,152	-0.02%
2021/05/28	22	25.61	17	25.36	25.45	5	26,732	0.02%
2021/05/27	14	25.00	16	25.08	25.15	-2	26,622	-0.01%
2021/05/26	27	24.96	20	24.96	25.00	7	26,589	0.03%
2021/05/25	0	0.00	12	25.41	25.70	-12	26,238	-0.05%
2021/05/24	15	23.33	3	23.83	23.40	12	26,166	0.05%
2021/05/21	2	22.00	0	0.00	22.80	2	26,202	0.01%
2021/05/20	3	22.60	9	22.82	22.35	-6	26,101	-0.02%
2021/05/19	6	23.18	0	0.00	23.15	6	26,085	0.02%
2021/05/18	5	22.00	4	22.19	22.50	1	25,990	0.00%
2021/05/17	2	20.75	16	20.91	20.75	-14	25,854	-0.05%
2021/05/14	15	23.33	15	23.23	23.05	0	25,597	0.00%
2021/05/13	14.9	22.17	8.8	22.90	23.05	6.1	25,372	0.02%
2021/05/12	9.8	24.51	17.5	24.34	23.90	-7.7	24,976	-0.03%
2021/05/11	21	27.04	6.6	27.77	26.55	14.5	24,665	0.06%
2021/05/10	6.6	27.36	15	27.39	28.15	-8.4	24,400	-0.03%
2021/05/07	20.1	26.50	13.4	26.94	26.90	6.7	24,165	0.03%
2021/05/06	21.4	27.99	16.5	28.55	27.75	4.9	23,461	0.02%
2021/05/05	18.5	27.93	13.2	27.56	27.15	5.3	22,977	0.02%
2021/05/04	26.2	27.29	17	27.60	26.95	9.2	22,618	0.04%
2021/05/03	20	29.54	9.3	29.46	28.90	10.8	21,889	0.05%
2021/04/29	11.3	29.82	56.1	29.92	30.35	-44.9	21,318	-0.21%
2021/04/28	20	29.44	20.1	29.09	29.10	-0.1	20,653	0.00%
2021/04/27	19	29.54	59	29.10	29.60	-40	20,455	-0.20%
2021/04/26	18	28.99	96	29.08	29.50	-78	19,984	-0.39%
2021/04/23	6	27.53	30	27.36	27.75	-24	19,492	-0.12%
2021/04/22	63	28.30	53	28.68	27.75	10	19,188	0.05%
2021/04/21	24	27.40	100	27.75	28.00	-76	18,084	-0.42%
2021/04/20	126	27.53	29	27.29	27.25	97	17,582	0.55%	大買/
2021/04/19	79	28.26	23.2	29.17	29.25	55.8	16,613	0.34%
2021/04/16	160	25.17	50.3	25.86	26.60	109.7	15,642	0.70%	大買/鉅額交易
2021/04/15	38	24.53	32	24.67	24.55	6	14,624	0.04%
2021/04/14	16	23.08	346.3	23.44	23.30	-330.3	14,059	-2.35%	大賣/鉅額交易
2021/04/13	154	23.31	50	23.46	23.00	104	13,785	0.75%	大買/鉅額交易
2021/04/12	150.7	23.39	27	23.63	24.00	123.7	13,403	0.92%	大買/鉅額交易
2021/04/09	128	22.75	101.5	22.58	22.75	26.5	12,455	0.21%	大買/大賣/
2021/04/08	11	20.75	15.2	20.77	20.70	-4.2	11,908	-0.04%
2021/04/07	9	21.52	3	21.48	21.65	6	11,716	0.05%
2021/04/06	14.5	21.65	25	21.39	21.65	-10.5	11,401	-0.09%
2021/04/01	6	20.69	24	20.67	20.75	-18	11,167	-0.16%
2021/03/31	3	20.30	5	20.57	20.60	-2	11,086	-0.02%
2021/03/30	10	20.14	17	20.22	20.30	-7	11,063	-0.06%
2021/03/29	25	20.41	31	20.57	20.55	-6	11,150	-0.05%
2021/03/26	20	19.74	17	19.58	19.85	3	11,712	0.03%
2021/03/25	2.8	19.00	4	19.11	18.90	-1.2	11,772	-0.01%
2021/03/24	2	18.70	6	18.75	18.80	-4	11,642	-0.03%
2021/03/23	6	18.82	6	18.90	18.70	0	11,693	0.00%
2021/03/22	23	18.73	29	18.80	18.70	-6	11,829	-0.05%
2021/03/19	8	18.38	3	18.45	18.40	5	11,856	0.04%
2021/03/18	0	0.00	22.1	18.67	19.00	-22.1	11,791	-0.19%
2021/03/17	3	18.27	12	18.31	18.25	-9	11,855	-0.08%
2021/03/16	22	18.57	11	18.48	18.45	11	11,975	0.09%
2021/03/15	7	18.94	9	18.91	18.95	-2	11,919	-0.02%
2021/03/12	2.2	18.63	8	18.71	19.00	-5.8	11,890	-0.05%
2021/03/11	12	18.60	11	18.73	18.65	1	11,988	0.01%
2021/03/10	3	18.75	2	18.70	18.70	1	12,009	0.01%
2021/03/09	3	18.57	19	18.94	18.90	-16	12,021	-0.13%
2021/03/08	29	18.84	53	19.09	18.60	-24	11,879	-0.20%
2021/03/05	152	18.44	156	18.07	18.15	-4	11,471	-0.03%	大買/大賣/
2021/03/04	3	18.20	38	17.98	18.00	-35	11,609	-0.30%
2021/03/03	6	18.20	3	17.90	18.00	3	11,622	0.03%
2021/03/02	14	18.08	10	18.12	17.85	4	11,752	0.03%
2021/02/26	11	17.99	158	17.81	18.45	-147	12,067	-1.22%	大賣/鉅額交易
2021/02/25	13	17.97	33	18.18	18.15	-20	12,382	-0.16%
2021/02/24	183	18.12	0	0.00	17.70	183	12,395	1.48%	大買/鉅額交易
2021/02/23	17	18.05	24	18.46	18.55	-7	12,352	-0.06%
2021/02/22	2	17.68	6	17.91	17.65	-4	12,371	-0.03%
2021/02/19	0	0.00	3	16.85	17.35	-3	12,278	-0.02%
2021/02/18	9	16.64	2	16.80	16.45	7	12,211	0.06%
2021/02/17	0	0.00	27	16.14	16.25	-27	12,275	-0.22%
2021/02/04	2	15.15	2	15.35	15.35	0	12,381	0.00%
2021/02/03	13	15.12	2	15.25	15.20	11	12,703	0.09%
2021/02/02	5	14.96	8	15.03	15.15	-3	12,987	-0.02%
2021/02/01	29	15.09	8	14.94	15.25	21	13,031	0.16%
2021/01/29	0	0.00	1	15.10	14.85	-1	12,945	-0.01%
2021/01/28	5	15.29	4	15.33	15.25	1	12,880	0.01%
2021/01/27	1	15.60	1	15.65	15.65	0	12,912	0.00%
2021/01/26	1	16.05	0	0.00	15.65	1	13,028	0.01%
2021/01/25	2	15.75	2	15.95	15.90	0	12,989	0.00%
2021/01/21	22	15.87	0	0.00	15.65	22	12,941	0.17%
2021/01/20	9	15.81	12	15.81	15.60	-3	12,877	-0.02%
2021/01/19	7	16.78	5	16.90	16.35	2	12,777	0.02%
2021/01/18	6	16.39	47	16.62	16.50	-41	12,748	-0.32%
2021/01/15	9	16.88	4	17.00	16.85	5	12,669	0.04%
2021/01/14	5	17.26	15	17.28	17.25	-10	12,554	-0.08%
2021/01/13	1	17.70	41	17.76	17.65	-40	12,475	-0.32%
2021/01/12	6	17.16	23	17.34	17.10	-17	12,357	-0.14%
2021/01/11	7	18.02	30	18.05	17.65	-23	12,160	-0.19%
2021/01/08	4	18.58	0	0.00	18.55	4	11,955	0.03%
2021/01/07	70	18.90	23	19.08	18.95	47	11,842	0.40%
2021/01/06	19	18.49	25	18.28	18.60	-6	11,631	-0.05%
2021/01/05	4	18.59	0	0.00	18.65	4	11,478	0.03%
2021/01/04	3	18.82	1	19.20	18.95	2	11,339	0.02%
2020/12/31	4	19.00	14	19.03	19.20	-10	11,173	-0.09%
2020/12/30	4	18.93	15	19.39	18.80	-11	10,904	-0.10%
2020/12/29	6	19.08	5	19.05	19.00	1	10,634	0.01%
2020/12/28	3	18.92	10	19.16	19.20	-7	10,442	-0.07%
2020/12/25	2	18.25	1.8	18.67	18.70	0.2	10,145	0.00%
2020/12/24	5	18.05	11.1	18.20	18.25	-6.1	10,001	-0.06%
2020/12/23	32	18.05	9	17.94	18.00	23	9,878	0.23%
2020/12/22	90	19.16	96.6	19.39	18.20	-6.6	9,602	-0.07%
2020/12/21	30	18.24	38	18.18	18.50	-8	8,606	-0.09%
2020/12/18	6	17.10	4	17.25	17.50	2	8,117	0.02%
2020/12/17	14	17.33	2	17.30	17.30	12	8,067	0.15%
2020/12/16	3	17.67	3	17.63	17.60	0	8,056	0.00%
2020/12/15	5	17.39	0	0.00	17.25	5	8,005	0.06%
2020/12/14	0	0.00	9	17.26	17.25	-9	7,868	-0.11%
2020/12/11	7	16.88	3	17.05	16.95	4	7,721	0.05%
2020/12/10	10	16.80	8	17.18	16.75	2	7,584	0.03%
2020/12/09	0	0.00	11.3	16.63	16.90	-11.3	7,498	-0.15%
2020/12/08	3	16.45	1	16.50	16.45	2	7,613	0.03%
2020/12/07	20.2	16.74	15	16.48	16.45	5.2	7,614	0.07%
2020/12/04	17	17.26	7	17.21	17.15	10	7,435	0.13%
2020/12/03	11	16.80	6	16.93	17.05	5	7,350	0.07%
2020/12/02	20	16.91	3	16.92	16.80	17	7,497	0.23%
2020/12/01	10	17.21	2	17.40	17.30	8	7,363	0.11%
2020/11/30	5	17.66	3	17.77	17.50	2	7,256	0.03%
2020/11/27	3	17.13	4	17.18	17.20	-1	7,042	-0.01%
2020/11/26	20	17.12	15	17.14	17.20	5	6,981	0.07%
2020/11/25	14	17.21	6.3	17.13	17.25	7.8	6,854	0.11%
2020/11/24	12	16.38	4	16.70	16.50	8	6,479	0.12%
2020/11/23	22	15.80	17	15.79	16.10	5	6,079	0.08%
2020/11/20	20	15.66	6	15.51	15.65	14	6,133	0.23%
2020/11/19	23	15.46	8	15.19	15.45	15	6,049	0.25%
2020/11/18	4	15.08	5	14.95	14.90	-1	5,754	-0.02%
2020/11/17	11	14.69	10	14.73	14.75	1	5,733	0.02%
2020/11/16	11	14.37	21	14.40	14.65	-10	5,845	-0.17%
2020/11/13	2	14.95	8	14.80	14.75	-6	5,869	-0.10%
2020/11/12	13	14.99	15	15.01	14.95	-2	5,995	-0.03%
2020/11/11	18	15.31	9	15.28	15.40	9	6,370	0.14%
2020/11/10	27	14.45	31	14.57	14.70	-4	6,087	-0.07%
2020/11/09	0	0.00	6	14.07	14.05	-6	5,873	-0.10%
2020/11/06	1	13.80	2	13.98	13.70	-1	5,809	-0.02%
2020/11/05	3	13.70	6	13.78	13.80	-3	5,756	-0.05%
2020/11/04	11	14.02	4	13.81	13.80	7	5,805	0.12%
2020/11/03	4	13.76	5	13.54	13.65	-1	5,848	-0.02%
2020/10/30	6	13.20	0	0.00	13.00	6	5,775	0.10%
2020/10/29	0	0.00	1	13.25	13.35	-1	5,754	-0.02%
2020/10/28	0	0.00	1	13.25	13.25	-1	5,732	-0.02%
2020/10/27	4	13.53	0	0.00	13.45	4	5,714	0.07%
2020/10/26	3	13.58	3	13.40	13.40	0	5,667	0.00%
2020/10/16	2	13.15	2	13.05	12.95	0	5,625	0.00%
2020/10/15	1	12.95	0	0.00	12.95	1	5,614	0.02%
2020/10/13	0	0.00	1	13.25	12.95	-1	5,585	-0.02%
2020/10/12	1	12.75	1	12.95	12.95	0	5,554	0.00%
2020/10/08	1	12.75	0	0.00	12.85	1	5,539	0.02%
2020/10/05	0	0.00	1	12.75	12.70	-1	5,559	-0.02%
2020/09/28	0	0.00	28	12.55	12.75	-28	5,570	-0.50%
2020/09/25	0	0.00	12	12.40	12.35	-12	5,564	-0.22%
2020/09/24	13	12.42	3	12.82	12.35	10	5,527	0.18%
2020/09/23	3	13.05	0	0.00	13.00	3	5,419	0.06%
2020/09/22	1	13.35	0	0.00	13.50	1	5,343	0.02%
2020/09/21	1	13.70	1	13.90	13.75	0	5,256	0.00%
2020/09/18	3	13.78	2	14.00	13.65	1	5,138	0.02%
2020/09/17	3	13.58	2	13.45	13.70	1	4,940	0.02%
2020/09/15	35	13.11	0	0.00	13.15	35	4,850	0.72%
2020/09/11	2	13.35	0	0.00	13.20	2	4,744	0.04%
2020/09/10	0	0.00	1	14.00	13.80	-1	4,584	-0.02%
2020/09/09	0	0.00	2	13.95	14.00	-2	4,510	-0.04%
2020/09/08	0	0.00	16	13.31	13.85	-16	4,445	-0.36%
2020/09/07	36	14.08	28	13.81	13.80	8	4,340	0.18%
2020/09/04	0	0.00	6	13.15	13.30	-6	4,086	-0.15%
2020/09/03	0	0.00	2	13.35	13.30	-2	4,048	-0.05%
2020/09/02	40	13.21	10	13.05	13.05	30	3,956	0.76%
2020/09/01	10	13.00	14	12.99	13.00	-4	3,896	-0.10%
2020/08/31	10	12.95	10	12.80	12.80	0	3,842	0.00%
2020/08/28	0	0.00	2	13.00	12.95	-2	3,775	-0.05%
2020/08/27	0	0.00	1	12.75	12.70	-1	3,722	-0.03%
2020/08/26	8	12.96	0	0.00	12.80	8	3,663	0.22%
2020/08/25	1	12.60	4	12.78	12.85	-3	3,422	-0.09%
2020/08/24	1	12.45	2	12.50	12.50	-1	3,321	-0.03%
2020/08/20	0	0.00	7	12.24	12.20	-7	3,163	-0.22%
2020/08/19	17	12.77	11	12.97	13.00	6	2,978	0.20%
2020/08/18	2	12.13	2	12.05	12.70	0	2,796	0.00%
2020/08/17	3	12.48	12	11.84	12.45	-9	2,590	-0.35%
2020/08/13	0	0.00	35	11.20	11.20	-35	1,926	-1.82%
2020/08/12	30	10.80	26	10.87	10.95	4	1,849	0.22%
2020/08/11	2	10.75	0	0.00	10.80	2	1,796	0.11%
2020/08/10	0	0.00	1	10.65	10.80	-1	1,750	-0.06%
2020/08/07	12	10.75	13	10.54	10.45	-1	1,681	-0.06%
2020/07/20	0	0.00	2	9.88	9.91	-2	1,600	-0.12%
2020/07/17	0	0.00	3	9.96	9.97	-3	1,606	-0.19%
2020/07/09	0	0.00	1.7	10.06	10.00	-1.7	1,652	-0.11%
2020/07/08	1	10.10	0	0.00	10.10	1	1,663	0.06%
2020/07/06	0	0.00	1	10.15	10.20	-1	1,668	-0.06%
2020/07/03	2	10.05	10	10.10	10.05	-8	1,657	-0.48%
2020/07/01	2	10.00	0	0.00	10.00	2	1,652	0.12%
2020/06/23	3	10.20	0	0.00	10.25	3	1,645	0.18%
2020/06/17	1	10.00	0	0.00	10.00	1	1,582	0.06%
2020/06/10	10	9.88	0	0.00	9.84	10	1,645	0.61%
2020/06/09	0	0.00	4	10.00	9.92	-4	1,693	-0.24%
2020/06/05	0	0.00	0.2	9.75	9.80	-0.2	1,703	-0.01%
2020/06/04	0.1	9.62	0	0.00	9.65	0.1	1,716	0.00%
2020/06/03	0	0.00	1	9.70	9.65	-1	1,731	-0.06%
2020/05/26	1	9.40	0	0.00	9.36	1	1,728	0.06%
2020/05/25	0	0.00	5	9.27	9.26	-5	1,723	-0.29%
2020/05/19	1	9.64	1	9.53	9.52	0	1,742	0.00%
2020/05/08	0	0.00	6	9.71	9.71	-6	1,646	-0.36%
2020/04/30	0	0.00	3	9.99	10.00	-3	1,630	-0.18%
2020/04/27	6	9.60	0	0.00	9.70	6	1,620	0.37%
2020/04/24	20	9.19	0	0.00	9.38	20	1,578	1.27%
2020/04/16	2	9.10	0	0.00	9.10	2	1,506	0.13%
2020/04/15	10	9.28	0	0.00	9.24	10	1,493	0.67%
2020/04/13	0	0.00	30	9.12	9.02	-30	1,528	-1.96%
2020/04/10	30	8.80	0	0.00	8.86	30	1,617	1.85%
2020/04/06	4	8.04	0	0.00	8.11	4	1,670	0.24%
2020/03/25	0	0.00	1	7.99	7.93	-1	1,663	-0.06%
2020/03/20	0	0.00	10	7.30	7.62	-10	1,771	-0.56%
2020/03/16	0	0.00	12	8.22	8.23	-12	1,669	-0.72%
2020/03/13	13	7.89	0	0.00	8.16	13	1,634	0.80%
2020/03/12	2	8.59	0	0.00	8.65	2	1,579	0.13%
2020/03/11	2	9.20	0	0.00	9.20	2	1,531	0.13%
2020/02/27	2	9.98	0	0.00	9.96	2	1,448	0.14%
2020/02/19	10	10.15	0	0.00	10.10	10	1,446	0.69%
2020/02/14	10	10.05	0	0.00	10.00	10	1,456	0.69%
2020/01/31	0	0.00	1	10.15	10.20	-1	1,428	-0.07%
2020/01/06	20	11.75	10	11.90	11.35	10	1,437	0.70%
2019/12/24	0	0.00	1	11.20	11.20	-1	1,205	-0.08%
2019/12/20	0	0.00	10	11.20	11.15	-10	1,191	-0.84%
2019/12/18	15	11.25	5	11.25	11.25	10	1,155	0.87%
2019/12/11	0	0.00	17	10.65	10.65	-17	1,063	-1.60%
2019/12/09	0	0.00	0.4	10.70	10.75	-0.4	1,068	-0.04%
2019/12/05	0	0.00	5	10.75	10.70	-5	1,069	-0.47%
2019/12/03	5	10.60	0	0.00	10.65	5	1,079	0.46%
2019/11/28	0	0.00	6.7	10.66	10.70	-6.7	1,074	-0.62%
2019/11/19	0	0.00	1	10.70	10.80	-1	1,060	-0.09%
2019/11/15	0	0.00	3	10.45	10.50	-3	1,040	-0.29%
2019/11/08	5	10.55	10	10.55	10.60	-5	1,071	-0.47%
2019/11/04	0	0.00	2	10.30	10.30	-2	1,088	-0.18%
2019/10/24	5	10.35	0	0.00	10.40	5	1,139	0.44%
2019/10/21	10	10.28	0	0.00	10.30	10	1,127	0.89%
2019/10/17	20	10.38	0	0.00	10.35	20	990	2.02%
2019/10/14	10.4	10.40	0	0.00	10.35	10.4	981	1.06%
2019/10/09	10	10.35	0	0.00	10.25	10	999	1.00%
2019/09/20	0	0.00	1	10.55	10.60	-1	1,095	-0.09%
2019/09/11	0	0.00	1	10.55	10.55	-1	1,054	-0.09%
2019/09/10	0	0.00	10	10.55	10.55	-10	1,050	-0.95%
2019/09/06	0	0.00	30	10.70	10.70	-30	1,057	-2.84%
2019/09/05	0	0.00	20	10.45	10.50	-20	1,045	-1.91%
2019/08/08	40	10.33	0	0.00	10.40	40	1,001	3.99%
2019/08/07	10	10.75	10	10.70	10.60	0	978	0.00%
2019/08/06	10	10.60	0	0.00	10.65	10	995	1.00%
2019/08/02	5	11.05	0	0.00	11.05	5	1,053	0.47%
2019/07/31	0	0.00	6	11.39	11.30	-6	1,140	-0.53%
2019/07/30	2	11.30	51	11.25	11.35	-49	1,140	-4.30%
2019/07/29	10	11.20	0	0.00	11.20	10	1,134	0.88%
2019/07/23	50	11.12	0	0.00	11.15	50	1,147	4.36%
2019/06/28	0	0.00	10	11.40	11.40	-10	1,424	-0.70%
2019/06/27	10	11.35	0	0.00	11.35	10	1,456	0.69%
2019/05/09	2	11.95	0	0.00	11.80	2	1,873	0.11%
2019/04/23	0	0.00	3	12.90	12.85	-3	1,789	-0.17%
2019/04/18	3	12.25	0	0.00	12.10	3	1,711	0.18%
2019/04/17	3	12.30	0	0.00	12.40	3	1,724	0.17%
2019/03/26	2	12.65	0	0.00	12.55	2	1,522	0.13%
2019/03/25	0	0.00	0.5	12.85	12.85	-0.5	1,463	-0.03%
2019/03/07	1	13.10	0	0.00	13.10	1	1,599	0.06%
2019/03/06	1	13.25	1	13.20	13.20	0	1,614	0.00%
2019/02/27	1	13.30	20	13.15	13.20	-19	1,624	-1.17%
2019/02/26	20	13.05	0	0.00	13.00	20	1,601	1.25%
2019/02/20	1	13.30	0	0.00	13.35	1	1,503	0.07%
2019/01/25	0	0.00	3	12.50	12.55	-3	1,409	-0.21%
2019/01/23	0	0.00	0.3	12.70	12.70	-0.3	1,407	-0.02%
2019/01/15	0	0.00	1	12.20	12.15	-1	1,616	-0.06%
2018/12/03	0	0.00	2	12.35	12.40	-2	1,919	-0.10%
2018/11/22	1	11.75	0	0.00	11.75	1	1,895	0.05%
2018/11/19	5	11.55	20	11.83	11.85	-15	1,909	-0.79%
2018/11/13	6	11.35	0	0.00	11.60	6	1,863	0.32%
2018/11/12	2	11.60	0	0.00	11.60	2	1,894	0.11%
2018/11/09	0	0.00	8	11.90	11.70	-8	1,959	-0.41%
2018/11/07	8	11.70	0	0.00	11.70	8	2,010	0.40%
2018/11/01	0	0.00	5	11.45	11.70	-5	2,261	-0.22%
2018/10/31	10	11.33	6	11.33	11.35	4	2,262	0.18%
2018/10/25	1	11.10	0	0.00	10.90	1	2,235	0.04%
2018/10/24	11	12.00	2	12.30	11.90	9	2,152	0.42%
2018/10/23	1	12.80	0	0.00	12.70	1	2,077	0.05%
2018/10/19	1	12.30	3	12.53	12.90	-2	2,090	-0.10%
2018/10/16	1	12.85	1	13.05	12.90	0	2,013	0.00%
2018/10/15	1	12.85	1	12.95	13.00	0	2,003	0.00%
2018/10/09	2	13.90	0	0.00	14.25	2	1,967	0.10%
2018/10/05	10	14.35	0	0.00	14.20	10	2,263	0.44%
2018/09/26	2	15.65	2	15.65	15.70	0	2,534	0.00%
2018/09/21	0	0.00	1	15.55	15.70	-1	2,522	-0.04%
2018/09/20	1	14.65	0	0.00	14.65	1	2,456	0.04%
2018/09/13	0	0.00	5	14.45	14.45	-5	2,569	-0.19%
2018/09/12	5	14.25	0	0.00	14.25	5	2,578	0.19%
2018/09/11	2	14.30	0	0.00	14.30	2	2,593	0.08%
2018/09/06	5	14.75	5	14.85	14.85	0	2,592	0.00%
2018/09/04	2	15.30	0	0.00	15.30	2	2,582	0.08%
2018/09/03	1	15.25	0	0.00	15.20	1	2,593	0.04%
2018/08/30	5	15.85	0.4	15.80	15.55	4.6	2,645	0.17%
2018/08/29	0	0.00	1	16.05	15.95	-1	2,647	-0.04%
2018/08/28	0	0.00	5	16.10	16.10	-5	2,663	-0.19%
2018/08/23	0	0.00	0.4	15.70	15.65	-0.4	2,716	-0.01%
2018/08/22	0	0.00	1	15.55	15.75	-1	2,761	-0.04%
2018/08/21	0	0.00	4	15.55	15.45	-4	2,769	-0.14%
2018/08/20	0	0.00	3	15.53	15.45	-3	2,794	-0.11%
2018/08/17	20	15.60	0	0.00	15.40	20	2,811	0.71%
2018/08/16	6	15.14	5	15.30	15.15	1	2,812	0.04%
2018/08/15	5	15.90	0	0.00	15.60	5	2,814	0.18%
2018/08/14	4	16.35	0	0.00	16.30	4	2,823	0.14%
2018/08/13	1	16.40	0	0.00	16.45	1	2,960	0.03%
2018/08/10	1	17.15	5	17.10	17.15	-4	3,114	-0.13%
2018/08/09	10	17.30	7	17.30	17.35	3	3,100	0.10%
2018/08/08	0	0.00	5	18.65	18.60	-5	2,972	-0.17%
2018/08/02	1	18.35	0	0.00	18.30	1	3,050	0.03%
2018/08/01	2	18.60	0	0.00	18.60	2	3,084	0.06%
2018/07/25	0	0.00	1	18.90	18.80	-1	3,179	-0.03%
2018/07/23	3	18.78	0	0.00	18.80	3	3,192	0.09%
2018/07/20	0	0.00	1	19.00	18.90	-1	3,205	-0.03%
2018/07/19	0	0.00	4	18.95	18.85	-4	3,211	-0.12%
2018/07/18	0	0.00	24	18.88	18.90	-24	3,277	-0.73%
2018/07/17	1	18.85	55	18.97	18.85	-54	3,288	-1.64%
2018/07/16	10	18.65	20	19.04	19.05	-10	3,271	-0.31%
2018/07/13	0	0.00	79	20.80	21.00	-79	3,163	-2.50%
2018/07/12	0	0.00	93	20.46	20.50	-93	3,011	-3.09%
2018/07/11	0	0.00	69	20.29	20.40	-69	2,986	-2.31%
2018/07/09	1	19.95	0	0.00	19.95	1	3,085	0.03%
2018/07/05	75	20.08	0	0.00	20.00	75	3,224	2.33%
2018/07/03	25	20.36	0	0.00	20.30	25	3,375	0.74%
2018/07/02	0	0.00	5	20.60	20.60	-5	3,368	-0.15%
2018/06/29	5	20.40	3	20.45	20.50	2	3,363	0.06%
2018/06/28	47	20.12	29	20.41	20.15	18	3,356	0.54%
2018/06/27	23	20.15	26	20.37	20.10	-3	3,343	-0.09%
2018/06/26	7	20.01	0	0.00	20.10	7	3,332	0.21%
2018/06/25	0	0.00	18	20.40	20.30	-18	3,327	-0.54%
2018/06/20	10	20.05	0	0.00	20.05	10	3,366	0.30%
2018/06/14	7	20.40	0	0.00	20.35	7	3,491	0.20%
2018/06/13	1	20.50	0	0.00	20.50	1	3,630	0.03%
2018/06/12	1	20.70	3	20.60	20.65	-2	3,618	-0.06%
2018/06/11	0	0.00	6	20.95	20.85	-6	3,619	-0.17%
2018/06/08	1	20.85	0	0.00	20.80	1	3,630	0.03%
2018/06/07	3	20.85	41	21.00	20.85	-38	3,643	-1.04%
2018/06/05	0	0.00	3	20.75	20.55	-3	3,613	-0.08%
2018/06/04	0	0.00	11	20.70	20.70	-11	3,604	-0.31%
2018/06/01	3	20.55	5	20.59	20.50	-2	3,597	-0.06%
2018/05/31	0	0.00	23	20.46	20.50	-23	3,593	-0.64%
2018/05/30	23	20.05	0	0.00	20.00	23	3,580	0.64%
2018/05/29	0	0.00	1	20.55	20.35	-1	3,546	-0.03%
2018/05/24	2	20.80	0	0.00	20.80	2	3,522	0.06%
2018/05/23	2	21.10	3	21.10	21.00	-1	3,516	-0.03%
2018/05/22	10	20.90	0	0.00	20.80	10	3,477	0.29%
2018/05/18	11	20.51	24	20.94	21.10	-13	3,305	-0.39%
2018/05/17	30	20.15	30	20.28	20.35	0	3,142	0.00%
2018/05/16	0	0.00	1	20.15	20.00	-1	3,181	-0.03%
2018/05/14	1	20.00	0	0.00	20.00	1	3,255	0.03%
2018/05/11	5	19.87	0	0.00	19.95	5	3,233	0.15%
2018/05/08	0	0.00	15	19.90	20.05	-15	3,199	-0.47%
2018/05/07	5	19.65	0	0.00	19.50	5	3,163	0.16%
2018/05/03	5	19.75	0	0.00	19.70	5	3,155	0.16%
2018/05/02	5	19.90	5	19.95	19.95	0	3,157	0.00%
2018/04/27	7	19.76	0	0.00	19.70	7	3,192	0.22%
2018/04/26	0	0.00	1	20.00	19.75	-1	3,219	-0.03%
2018/04/23	0	0.00	11	20.41	20.10	-11	3,207	-0.34%
2018/04/18	20	20.39	0	0.00	20.35	20	3,247	0.62%
2018/04/17	0	0.00	1	20.55	20.60	-1	3,232	-0.03%
2018/04/16	0	0.00	2	20.65	20.90	-2	3,182	-0.06%
2018/04/13	4	20.41	0	0.00	20.30	4	3,159	0.13%
2018/04/11	12	19.92	6	19.90	19.90	6	3,191	0.19%
2018/04/10	12	19.56	13	19.61	19.60	-1	3,081	-0.03%
2018/04/09	0	0.00	18	19.41	19.35	-18	3,048	-0.59%
2018/04/02	0	0.00	3	19.05	19.05	-3	3,059	-0.10%
2018/03/31	1	18.90	2	19.05	18.90	-1	3,118	-0.03%
2018/03/28	1	18.85	0	0.00	18.85	1	3,342	0.03%
2018/03/20	34	18.83	0	0.00	19.15	34	3,430	0.99%
2018/03/19	45	19.11	10	19.20	19.00	35	3,434	1.02%
2018/03/16	3	18.12	0	0.00	18.20	3	3,360	0.09%
2018/03/15	18	18.33	0	0.00	18.20	18	3,406	0.53%
2018/03/14	18	18.11	0	0.00	18.30	18	3,504	0.51%
2018/03/13	1	18.05	0	0.00	18.00	1	3,665	0.03%
2018/03/12	0	0.00	5	18.00	17.95	-5	4,023	-0.12%
2018/03/05	0	0.00	14	18.49	18.05	-14	4,793	-0.29%
2018/03/02	0	0.00	25	18.38	18.30	-25	4,816	-0.52%
2018/03/01	0	0.00	20	18.55	18.55	-20	4,842	-0.41%
2018/02/27	0	0.00	19	18.55	18.45	-19	4,943	-0.38%
2018/02/26	0	0.00	15	18.67	18.45	-15	4,976	-0.30%
2018/02/23	11	18.55	6	18.57	18.55	5	5,103	0.10%
2018/02/22	0	0.00	57	18.47	18.40	-57	5,114	-1.11%
2018/02/21	0	0.00	95	18.04	18.30	-95	5,155	-1.84%
2018/02/08	0	0.00	37	17.60	17.70	-37	5,197	-0.71%
2018/02/07	20	17.30	20	17.32	16.95	0	5,199	0.00%
2018/02/06	109	16.96	80	17.25	16.75	29	5,334	0.54%	大買/
2018/02/05	23	18.09	0	0.00	18.20	23	5,527	0.42%
2018/01/31	20	18.15	0	0.00	18.40	20	5,637	0.35%
2018/01/24	0	0.00	25	18.71	18.80	-25	5,985	-0.42%
2018/01/23	2	18.43	5	18.40	18.40	-3	5,968	-0.05%
2018/01/22	58	18.50	0	0.00	18.70	58	6,006	0.97%
2018/01/19	28	18.75	0	0.00	18.70	28	6,028	0.46%
2018/01/18	16	18.92	0	0.00	18.90	16	6,014	0.27%
2018/01/17	30	18.98	5	19.04	19.00	25	6,005	0.42%
2018/01/16	18	19.05	2	19.05	19.10	16	5,992	0.27%
2018/01/15	142	19.15	0	0.00	19.05	142	6,003	2.37%	大買/鉅額交易
2018/01/12	0	0.00	42	19.66	19.45	-42	6,026	-0.70%
2018/01/11	45	19.36	0	0.00	19.35	45	6,050	0.74%
2018/01/09	0	0.00	110	19.59	19.70	-110	6,048	-1.82%	大賣/鉅額交易
2018/01/08	45	19.55	10	19.55	19.45	35	6,067	0.58%
2018/01/05	0	0.00	3	19.15	19.30	-3	5,948	-0.05%
2018/01/04	39	18.86	0	0.00	18.80	39	5,918	0.66%
2018/01/03	79	18.88	0	0.00	18.80	79	5,924	1.33%
2018/01/02	1	18.95	0	0.00	18.90	1	5,910	0.02%