聯成 (1313)-元大-沙鹿券商分點個股進出

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
13.70
漲跌
▼0.20
漲幅
-1.44%
成交量
1,124張
產業
上市塑膠類股
466人加入追蹤

立即追蹤
本地時間:13:30

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-沙鹿券商分點個股進出

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-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/03	1	13.70	0	0.00	13.70	1	1,560	0.06%
2024/05/02	2	13.90	7	13.90	13.90	-5	1,550	-0.32%
2024/04/30	2	13.85	0	0.00	13.75	2	1,555	0.13%
2024/04/29	2	13.75	32	13.94	14.05	-30	1,534	-1.96%
2024/04/23	1	13.50	11	13.45	13.55	-10	1,512	-0.66%
2024/04/19	4	13.25	4	13.50	13.30	0	1,531	0.00%
2024/04/18	4	13.35	0	0.00	13.45	4	1,505	0.27%
2024/04/12	3	13.45	0	0.00	13.50	3	1,485	0.20%
2024/04/10	10	13.80	0	0.00	13.75	10	1,457	0.69%
2024/04/09	3	13.57	0	0.00	13.50	3	1,436	0.21%
2024/04/08	5	13.20	1	13.25	13.20	4	1,406	0.28%
2024/04/03	27	13.23	0	0.00	13.15	27	1,398	1.93%
2024/04/02	120	13.38	0	0.00	13.30	120	1,400	8.57%	大買/鉅額交易
2024/04/01	0	0.00	2	13.40	13.40	-2	1,393	-0.14%
2024/03/29	2	13.20	0	0.00	13.25	2	1,393	0.14%
2024/03/28	4	13.28	0	0.00	13.25	4	1,408	0.28%
2024/03/27	5	13.25	0	0.00	13.35	5	1,430	0.35%
2024/03/26	0	0.00	29	13.30	13.20	-29	1,420	-2.04%
2024/03/25	2	13.10	0	0.00	13.15	2	1,413	0.14%
2024/03/22	2	13.25	0	0.00	13.20	2	1,409	0.14%
2024/03/21	1	13.45	3	13.42	13.50	-2	1,405	-0.14%
2024/03/20	0	0.00	4	13.18	13.10	-4	1,399	-0.29%
2024/03/19	13	13.12	0	0.00	13.15	13	1,384	0.94%
2024/03/18	3	13.15	0	0.00	13.20	3	1,357	0.22%
2024/03/15	1.4	13.36	0.3	13.45	13.25	1.1	1,341	0.08%
2024/03/14	2	13.60	1	13.65	13.60	1	1,311	0.08%
2024/03/12	6	13.80	0	0.00	13.85	6	1,320	0.45%
2024/03/11	0	0.00	5	13.80	13.75	-5	1,335	-0.37%
2024/03/08	6	13.83	1	13.65	13.65	5	1,349	0.37%
2024/03/07	10	14.29	5	14.32	14.30	5	1,265	0.39%
2024/03/06	0	0.00	3	14.48	14.50	-3	1,272	-0.24%
2024/03/05	2	14.40	12.7	14.42	14.35	-10.7	1,276	-0.84%
2024/03/04	2	14.68	0	0.00	14.50	2	1,273	0.16%
2024/03/01	0	0.00	1	14.80	14.70	-1	1,259	-0.08%
2024/02/29	2	14.70	0	0.00	14.65	2	1,260	0.16%
2024/02/27	2	14.85	1	14.85	14.80	1	1,250	0.08%
2024/02/26	3	15.00	0	0.00	15.05	3	1,261	0.24%
2024/02/22	3	15.23	0	0.00	15.10	3	1,285	0.23%
2024/02/21	1	15.40	0	0.00	15.35	1	1,283	0.08%
2024/02/20	1.3	15.42	0	0.00	15.45	1.3	1,293	0.10%
2024/02/19	1.4	15.48	1	15.55	15.55	0.4	1,305	0.03%
2024/02/16	2.8	15.11	9	15.21	15.20	-6.2	1,340	-0.46%
2024/02/15	5.7	15.03	5	15.10	15.10	0.7	1,356	0.05%
2024/02/05	0	0.00	35	14.78	14.80	-35	1,360	-2.57%
2024/02/01	0.2	15.25	0	0.00	15.15	0.2	1,450	0.01%
2024/01/31	0.1	15.05	15	15.05	14.95	-14.9	1,449	-1.03%
2024/01/29	1.9	15.03	5	15.10	15.10	-3.1	1,424	-0.22%
2024/01/26	0.3	14.68	1	14.55	14.70	-0.7	1,396	-0.05%
2024/01/25	2	14.38	0	0.00	14.30	2	1,372	0.15%
2024/01/24	3	14.27	2	14.30	14.35	1	1,369	0.07%
2024/01/23	0.1	14.30	4	14.25	14.25	-3.9	1,356	-0.28%
2024/01/22	4	14.18	0	0.00	14.10	4	1,351	0.30%
2024/01/18	2	14.05	2	14.20	14.15	0	1,363	0.00%
2024/01/17	2	14.23	4	14.21	14.20	-2	1,361	-0.15%
2024/01/15	1	14.95	0	0.00	14.90	1	1,286	0.08%
2024/01/12	0.2	14.90	3	14.90	14.85	-2.8	1,298	-0.22%
2024/01/11	1.2	14.81	2	14.85	14.80	-0.8	1,302	-0.06%
2024/01/10	2	14.83	2	14.83	14.80	0	1,310	0.00%
2024/01/09	5.1	14.98	2	15.25	14.95	3.1	1,302	0.24%
2024/01/08	0.3	15.20	3	15.15	15.15	-2.7	1,296	-0.21%
2024/01/05	0.1	15.20	0	0.00	15.10	0.1	1,298	0.01%
2024/01/04	2	15.08	1	15.15	15.10	1	1,310	0.08%
2024/01/02	1	15.15	16	15.10	15.10	-15	1,346	-1.11%
2023/12/29	6	15.25	0	0.00	15.20	6	1,346	0.45%
2023/12/28	1	15.15	1	15.20	15.30	0	1,362	0.00%
2023/12/27	0	0.00	8	15.35	15.30	-8	1,361	-0.59%
2023/12/26	0	0.00	5	15.35	15.30	-5	1,361	-0.37%
2023/12/25	13	15.01	0	0.00	15.00	13	1,357	0.96%
2023/12/22	1.1	15.20	1	15.25	15.10	0.1	1,350	0.01%
2023/12/20	0	0.00	2	15.70	15.65	-2	1,321	-0.15%
2023/12/19	2.1	15.60	1	15.55	15.50	1.1	1,323	0.08%
2023/12/18	3	15.83	0	0.00	15.85	3	1,325	0.23%
2023/12/15	1	15.75	0	0.00	15.85	1	1,320	0.08%
2023/12/14	1	15.50	1	15.65	15.55	0	1,307	0.00%
2023/12/13	1	15.50	2	15.60	15.55	-1	1,302	-0.08%
2023/12/12	0	0.00	2	15.48	15.50	-2	1,330	-0.15%
2023/12/11	3	15.62	0	0.00	15.55	3	1,326	0.23%
2023/12/08	3	15.82	1	15.80	15.70	2	1,329	0.15%
2023/12/07	3	16.05	0	0.00	15.95	3	1,297	0.23%
2023/12/06	5	16.25	1	16.30	16.20	4	1,291	0.31%
2023/12/05	0	0.00	9	16.38	16.40	-9	1,289	-0.70%
2023/12/04	1	16.10	1	16.15	16.15	0	1,266	0.00%
2023/12/01	2	16.00	10	16.14	16.10	-8	1,266	-0.63%
2023/11/30	3	15.93	0	0.00	15.90	3	1,276	0.23%
2023/11/29	0	0.00	4	15.99	16.05	-4	1,302	-0.31%
2023/11/28	1	15.95	0	0.00	15.95	1	1,301	0.08%
2023/11/27	0	0.00	1	15.85	15.85	-1	1,305	-0.08%
2023/11/24	0	0.00	10	16.00	15.95	-10	1,302	-0.77%
2023/11/23	8	15.87	0	0.00	15.80	8	1,296	0.62%
2023/11/22	0	0.00	1	16.10	16.10	-1	1,292	-0.08%
2023/11/21	6	16.04	4	16.00	16.00	2	1,305	0.15%
2023/11/20	6	16.17	1	16.25	16.15	5	1,295	0.39%
2023/11/17	16	16.20	8	16.15	16.20	8	1,295	0.62%
2023/11/16	1	16.20	12.1	16.28	16.20	-11.1	1,290	-0.86%
2023/11/15	5	15.90	48	16.11	16.20	-43	1,279	-3.36%
2023/11/14	3	15.58	21	15.77	15.85	-18	1,240	-1.45%
2023/11/13	14	15.61	0	0.00	15.45	14	1,228	1.14%
2023/11/10	6	15.76	7	15.57	15.55	-1	1,230	-0.08%
2023/11/09	0	0.00	8	15.35	15.25	-8	1,173	-0.68%
2023/11/03	0	0.00	12	15.13	15.20	-12	1,260	-0.95%
2023/11/02	1	14.75	1	14.85	14.85	0	1,277	0.00%
2023/11/01	2	14.78	1	14.95	14.80	1	1,368	0.07%
2023/10/31	0	0.00	2	14.80	14.75	-2	1,423	-0.14%
2023/10/30	3	14.85	0	0.00	14.75	3	1,547	0.19%
2023/10/27	1	14.75	26	15.00	14.95	-25	1,716	-1.46%
2023/10/26	12	14.50	5	14.80	14.80	7	1,773	0.39%
2023/10/25	0	0.00	1	14.80	14.80	-1	1,853	-0.05%
2023/10/24	11	14.48	1	14.70	14.60	10	2,092	0.48%
2023/10/23	0	0.00	1	14.65	14.60	-1	2,230	-0.04%
2023/10/20	0.1	14.50	0	0.00	14.55	0.1	2,253	0.00%
2023/10/18	1	14.90	0	0.00	14.80	1	2,328	0.04%
2023/10/17	1	15.10	1	15.05	15.05	0	2,414	0.00%
2023/10/16	5	15.30	1	15.25	15.30	4	2,578	0.16%
2023/10/13	5	15.17	0	0.00	15.15	5	3,026	0.17%
2023/10/12	1	15.30	3	15.35	15.35	-2	3,150	-0.06%
2023/10/11	12	15.25	1	15.25	15.20	11	3,165	0.35%
2023/10/06	4	14.84	7	14.94	14.90	-3	3,137	-0.10%
2023/10/05	3	14.83	3	14.85	14.85	0	3,145	0.00%
2023/10/04	52	14.53	0	0.00	14.50	52	3,142	1.65%
2023/10/03	11	14.82	1	14.90	14.80	10	3,133	0.32%
2023/10/02	2	14.95	0	0.00	15.00	2	3,146	0.06%
2023/09/28	19	14.83	3	14.90	14.85	16	3,159	0.51%
2023/09/27	11	14.88	0	0.00	14.80	11	3,155	0.35%
2023/09/26	15	15.05	0	0.00	15.00	15	3,164	0.47%
2023/09/25	2	15.18	5	15.10	15.20	-3	3,165	-0.09%
2023/09/22	2	15.05	0	0.00	15.15	2	3,189	0.06%
2023/09/21	10	15.18	10	15.10	15.10	0	3,211	0.00%
2023/09/20	26	15.50	0	0.00	15.40	26	3,240	0.80%
2023/09/18	5	15.65	5	15.70	15.70	0	3,421	0.00%
2023/09/15	59	15.49	0	0.00	15.65	59	3,416	1.73%
2023/09/14	22	15.61	4	15.60	15.65	18	3,381	0.53%
2023/09/13	1	15.85	1	15.75	15.75	0	3,376	0.00%
2023/09/12	5	15.55	11	15.55	15.60	-6	3,382	-0.18%
2023/09/11	12	15.50	8	15.54	15.45	4	3,387	0.12%
2023/09/08	6	15.47	3	15.60	15.70	3	3,378	0.09%
2023/09/06	2	15.45	1	15.45	15.45	1	3,364	0.03%
2023/09/05	5	15.85	2	15.70	15.75	3	3,352	0.09%
2023/09/04	6	15.42	8	15.63	15.80	-2	3,326	-0.06%
2023/09/01	5	15.19	5	15.31	15.30	0	3,299	0.00%
2023/08/31	2	15.13	3	15.12	15.05	-1	3,308	-0.03%
2023/08/30	2	15.25	5	15.30	15.30	-3	3,324	-0.09%
2023/08/29	2	15.03	0	0.00	15.20	2	3,327	0.06%
2023/08/28	3	15.32	3	15.05	15.00	0	3,328	0.00%
2023/08/25	0	0.00	4	15.48	15.45	-4	3,332	-0.12%
2023/08/24	1	15.25	0	0.00	15.20	1	3,309	0.03%
2023/08/21	1	15.15	0	0.00	15.10	1	3,298	0.03%
2023/08/18	1	15.25	1	15.30	15.30	0	3,281	0.00%
2023/08/16	1	14.95	0	0.00	14.85	1	3,229	0.03%
2023/08/15	0	0.00	2	15.13	15.10	-2	3,202	-0.06%
2023/08/14	1	15.15	0	0.00	15.20	1	3,190	0.03%
2023/08/11	0	0.00	12	16.12	15.80	-12	3,150	-0.38%
2023/08/10	14	16.05	1	15.85	15.75	13	3,134	0.41%
2023/08/09	0	0.00	2	16.30	16.20	-2	3,095	-0.06%
2023/08/08	30	16.30	4	16.25	16.35	26	3,088	0.84%
2023/08/07	0	0.00	6	16.13	16.25	-6	3,067	-0.20%
2023/08/04	4	16.90	0	0.00	16.95	4	2,975	0.13%
2023/08/02	9	17.24	14	17.25	17.05	-5	2,927	-0.17%
2023/08/01	2	17.35	21	17.48	17.40	-19	2,796	-0.68%
2023/07/31	0.5	16.95	1	17.10	16.75	-0.5	2,628	-0.02%
2023/07/28	3.1	16.70	9	16.87	16.70	-5.9	2,565	-0.23%
2023/07/27	38	17.17	17.4	17.12	17.15	20.6	2,490	0.83%
2023/07/26	4	16.38	13	16.25	16.60	-9	2,255	-0.40%
2023/07/25	0.1	15.65	3	15.75	15.85	-2.9	2,120	-0.14%
2023/07/24	11	15.90	6	15.72	15.80	5	2,100	0.24%
2023/07/21	11.2	16.24	1	16.35	16.15	10.2	2,062	0.49%
2023/07/20	2	16.15	3	16.15	16.30	-1	2,039	-0.05%
2023/07/19	9	15.91	4	15.86	15.75	5	1,978	0.25%
2023/07/18	33	16.57	60	16.66	16.65	-27	1,826	-1.48%
2023/07/17	6	15.26	65	15.05	15.30	-59	1,378	-4.28%
2023/07/14	4	14.45	6.4	14.52	14.55	-2.4	1,261	-0.19%
2023/07/13	0	0.00	11	14.20	14.25	-11	1,246	-0.88%
2023/07/12	3	14.35	0	0.00	14.20	3	1,244	0.24%
2023/07/07	6	14.30	2	14.30	14.30	4	1,303	0.31%
2023/07/06	0	0.00	2	14.50	14.50	-2	1,331	-0.15%
2023/07/04	27	14.72	0	0.00	14.75	27	1,340	2.01%
2023/07/03	12	14.85	22	14.99	14.95	-10	1,333	-0.75%
2023/06/30	3	14.90	3	14.90	14.85	0	1,327	0.00%
2023/06/28	4	14.89	0	0.00	14.85	4	1,280	0.31%
2023/06/27	15	15.01	7	14.92	15.05	8	1,239	0.65%
2023/06/21	0	0.00	2	14.40	14.50	-2	1,048	-0.19%
2023/06/19	0	0.00	1	14.45	14.45	-1	1,065	-0.09%
2023/06/16	10	14.25	14	14.44	14.35	-4	1,065	-0.38%
2023/06/15	4	14.23	2	14.35	14.35	2	1,049	0.19%
2023/06/14	2	14.30	0	0.00	14.30	2	1,055	0.19%
2023/06/13	2	14.40	0	0.00	14.35	2	1,077	0.19%
2023/06/09	0	0.00	11	14.55	14.55	-11	1,075	-1.02%
2023/06/08	11	14.46	3	14.65	14.45	8	1,091	0.73%
2023/06/06	1.4	14.71	1	14.65	14.70	0.4	1,136	0.04%
2023/06/05	0	0.00	14	14.55	14.55	-14	1,154	-1.21%
2023/06/02	4	14.23	0.1	14.30	14.20	3.9	1,148	0.34%
2023/05/30	0	0.00	11	14.16	14.15	-11	1,148	-0.96%
2023/05/29	5	14.13	0	0.00	14.15	5	1,166	0.43%
2023/05/26	2	14.10	0	0.00	14.15	2	1,165	0.17%
2023/05/25	14	14.45	2	14.60	14.35	12	1,171	1.03%
2023/05/24	0	0.00	2	14.65	14.65	-2	1,178	-0.17%
2023/05/23	6	14.55	0	0.00	14.55	6	1,191	0.50%
2023/05/22	0	0.00	5	14.51	14.60	-5	1,223	-0.41%
2023/05/19	2	14.45	0	0.00	14.45	2	1,224	0.16%
2023/05/18	1	14.60	0	0.00	14.55	1	1,234	0.08%
2023/05/17	0	0.00	4	14.53	14.70	-4	1,236	-0.32%
2023/05/16	0	0.00	1	14.10	14.25	-1	1,237	-0.08%
2023/05/15	2	13.90	5	14.04	14.10	-3	1,250	-0.24%
2023/05/12	0	0.00	2	14.15	14.05	-2	1,287	-0.16%
2023/05/11	0	0.00	2	14.15	14.05	-2	1,293	-0.15%
2023/05/03	1	14.55	0	0.00	14.40	1	1,597	0.06%
2023/05/02	2	14.78	0	0.00	14.70	2	1,616	0.12%
2023/04/28	1	15.00	0	0.00	14.95	1	1,679	0.06%
2023/04/27	2	15.00	0	0.00	15.05	2	1,728	0.12%
2023/04/26	2	14.70	5	15.00	15.10	-3	1,748	-0.17%
2023/04/25	0	0.00	1	15.30	14.80	-1	1,796	-0.06%
2023/04/24	0	0.00	3	15.10	15.05	-3	1,831	-0.16%
2023/04/21	2	14.75	0	14.55	14.55	2	1,799	0.11%
2023/04/20	2	14.83	1	14.85	14.80	1	1,793	0.06%
2023/04/19	1	15.00	4	14.95	14.85	-3	1,790	-0.17%
2023/04/18	5	15.05	0	0.00	14.95	5	1,779	0.28%
2023/04/17	2.4	15.21	10	15.30	15.20	-7.6	1,777	-0.43%
2023/04/14	0	0.00	17	15.27	15.15	-17	1,767	-0.96%
2023/04/13	10	14.95	20	15.08	15.10	-10	1,724	-0.58%
2023/04/12	1	15.00	25	15.11	15.00	-24	1,716	-1.40%
2023/04/11	3	14.90	7	15.01	15.05	-4	1,710	-0.23%
2023/04/10	6	14.94	1	15.00	15.00	5	1,680	0.30%
2023/04/07	0	0.00	3	14.58	14.65	-3	1,675	-0.18%
2023/04/06	0	0.00	5	14.51	14.50	-5	1,688	-0.30%
2023/03/31	4	14.40	0	0.00	14.40	4	1,692	0.24%
2023/03/30	0	0.00	13	14.44	14.40	-13	1,718	-0.76%
2023/03/29	2	14.35	4	14.40	14.35	-2	1,734	-0.12%
2023/03/28	3	14.42	0	0.00	14.35	3	1,764	0.17%
2023/03/27	5	14.48	2	14.45	14.45	3	1,775	0.17%
2023/03/24	0	0.00	1	14.55	14.50	-1	1,848	-0.05%
2023/03/23	2	14.40	2	14.50	14.45	0	1,879	0.00%
2023/03/22	0	0.00	4	14.55	14.55	-4	1,887	-0.21%
2023/03/21	3	14.57	0	0.00	14.55	3	1,883	0.16%
2023/03/20	1	14.60	0	0.00	14.65	1	1,887	0.05%
2023/03/17	1	14.40	1	14.50	14.55	0	1,909	0.00%
2023/03/16	2	14.35	4	14.35	14.25	-2	1,904	-0.11%
2023/03/15	0	0.00	3	14.77	14.75	-3	1,897	-0.16%
2023/03/14	9	14.71	0	0.00	14.70	9	1,929	0.47%
2023/03/13	1	14.80	2	14.93	14.90	-1	1,944	-0.05%
2023/03/10	4	15.18	2	15.05	15.00	2	1,932	0.10%
2023/03/09	0	0.00	1	15.40	15.40	-1	1,951	-0.05%
2023/03/08	0	0.00	7	15.60	15.60	-7	2,073	-0.34%
2023/03/07	2	15.28	2	15.38	15.35	0	2,056	0.00%
2023/03/03	0	0.00	2	15.28	15.20	-2	2,077	-0.10%
2023/03/02	2	15.03	0	0.00	15.10	2	2,096	0.10%
2023/03/01	2	15.20	0	0.00	15.10	2	2,072	0.10%
2023/02/24	4	15.49	0	0.00	15.55	4	2,057	0.19%
2023/02/23	6	15.63	2	15.75	15.60	4	2,042	0.20%
2023/02/22	0	0.00	3	15.58	15.60	-3	2,034	-0.15%
2023/02/21	2	15.60	0	0.00	15.55	2	2,024	0.10%
2023/02/20	0	0.00	8	15.49	15.65	-8	2,032	-0.39%
2023/02/17	1	15.20	3	15.23	15.20	-2	2,019	-0.10%
2023/02/16	3	15.13	1	15.25	15.25	2	2,090	0.10%
2023/02/15	5	15.21	0	0.00	15.15	5	2,091	0.24%
2023/02/13	3	14.80	6	14.81	14.80	-3	2,092	-0.14%
2023/02/10	0	0.00	4	14.79	14.80	-4	2,083	-0.19%
2023/02/08	1	15.15	0	0.00	15.15	1	2,040	0.05%
2023/02/07	6	15.39	4	15.35	15.30	2	1,997	0.10%
2023/02/06	8	15.66	7	15.71	15.75	1	1,954	0.05%
2023/02/03	2	15.00	14	15.31	15.50	-12	1,903	-0.63%
2023/02/02	8	15.13	0	0.00	15.20	8	1,851	0.43%
2023/02/01	2	14.95	6	15.12	15.05	-4	1,814	-0.22%
2023/01/31	0	14.75	4	14.73	14.80	-4	1,739	-0.23%
2023/01/30	1	14.75	4	14.66	14.55	-3	1,715	-0.17%
2023/01/17	6	14.26	7	14.32	14.40	-1	1,651	-0.06%
2023/01/16	1	13.95	12	14.06	14.00	-11	1,607	-0.68%
2023/01/13	16	14.28	5	14.37	14.20	11	1,598	0.69%
2023/01/12	3	14.12	23	14.05	14.20	-20	1,588	-1.26%
2023/01/11	4	13.78	0	0.00	13.75	4	1,541	0.26%
2023/01/10	4	13.78	7	13.86	13.75	-3	1,553	-0.19%
2023/01/09	1	13.65	4	13.73	13.75	-3	1,567	-0.19%
2023/01/05	2	13.75	0	0.00	13.65	2	1,641	0.12%
2023/01/04	2	13.55	8	13.68	13.70	-6	1,642	-0.37%
2023/01/03	7	13.43	0	0.00	13.55	7	1,644	0.43%
2022/12/30	0	0.00	2	13.75	13.60	-2	1,640	-0.12%
2022/12/28	6	13.73	0	0.00	13.65	6	1,646	0.36%
2022/12/27	5	14.06	0	0.00	13.85	5	1,636	0.31%
2022/12/26	0	0.00	5	13.94	14.10	-5	1,625	-0.31%
2022/12/23	18	13.71	7	13.80	13.80	11	1,633	0.67%
2022/12/22	28	14.00	14	13.83	14.05	14	1,629	0.86%
2022/12/21	0	0.00	6	13.38	13.50	-6	1,621	-0.37%
2022/12/20	20	13.33	4	13.20	13.15	16	1,628	0.98%
2022/12/19	0	0.00	2	13.75	13.70	-2	1,624	-0.12%
2022/12/16	17	14.05	1	14.30	13.90	16	1,610	0.99%
2022/12/15	1	14.15	2	14.18	14.10	-1	1,537	-0.07%
2022/12/14	12	13.80	6	13.90	13.90	6	1,509	0.40%
2022/12/13	2	13.65	3	13.70	13.80	-1	1,496	-0.07%
2022/12/12	4	13.58	2	13.60	13.60	2	1,490	0.13%
2022/12/09	2	13.80	4	13.93	13.85	-2	1,489	-0.13%
2022/12/08	0	0.00	5	13.43	13.45	-5	1,470	-0.34%
2022/12/07	4	13.58	0	0.00	13.50	4	1,464	0.27%
2022/12/06	4	14.08	0	0.00	13.60	4	1,447	0.28%
2022/12/05	0	0.00	13	14.23	14.10	-13	1,413	-0.92%
2022/12/02	0	0.00	2	14.00	13.90	-2	1,387	-0.14%
2022/12/01	7	13.99	12	14.10	14.00	-5	1,383	-0.36%
2022/11/30	16	13.99	7	14.01	14.05	9	1,319	0.68%
2022/11/29	4	13.18	4	13.40	13.50	0	1,187	0.00%
2022/11/23	0	0.00	2	12.80	12.75	-2	1,128	-0.18%
2022/11/21	4	12.65	4	12.60	12.60	0	1,132	0.00%
2022/11/18	3	12.80	7	12.60	12.60	-4	1,145	-0.35%
2022/11/17	0	0.00	8	12.78	12.80	-8	1,168	-0.68%
2022/11/16	13	12.83	0	0.00	12.60	13	1,165	1.12%
2022/11/15	4	13.00	0	0.00	13.10	4	1,152	0.35%
2022/11/14	0	0.00	5	12.88	13.15	-5	1,137	-0.44%
2022/11/11	0	0.00	15	12.47	12.40	-15	1,073	-1.40%
2022/11/10	2	12.45	5	12.32	12.35	-3	1,073	-0.28%
2022/11/09	4	12.55	0	0.00	12.50	4	1,069	0.37%
2022/11/08	4	12.63	0	0.00	12.60	4	1,076	0.37%
2022/11/02	0	0.00	2	12.40	12.40	-2	1,169	-0.17%
2022/11/01	1	12.30	2	12.30	12.30	-1	1,218	-0.08%
2022/10/31	4	12.18	0	0.00	12.20	4	1,282	0.31%
2022/10/28	0	0.00	2	12.35	12.20	-2	1,456	-0.14%
2022/10/27	0	0.00	6	12.33	12.40	-6	1,456	-0.41%
2022/10/26	2	12.15	0	0.00	12.10	2	1,452	0.14%
2022/10/25	0	0.00	2	12.20	12.25	-2	1,452	-0.14%
2022/10/24	2	12.15	2	12.30	12.15	0	1,452	0.00%
2022/10/21	6	12.15	0	0.00	12.15	6	1,448	0.41%
2022/10/20	6	12.00	2	12.45	12.45	4	1,434	0.28%
2022/10/19	0	0.00	2	12.40	12.20	-2	1,390	-0.14%
2022/10/18	2	12.20	0	0.00	12.25	2	1,383	0.14%
2022/10/17	2	12.20	0	0.00	12.20	2	1,378	0.15%
2022/10/14	0	0.00	2	12.60	12.60	-2	1,362	-0.15%
2022/10/13	0	0.00	2	11.85	11.70	-2	1,327	-0.15%
2022/10/12	2	12.15	0	0.00	12.15	2	1,312	0.15%
2022/10/11	1	12.10	0	0.00	12.15	1	1,315	0.08%
2022/10/06	0	0.00	1	12.75	12.75	-1	1,323	-0.08%
2022/10/05	1	12.50	0	0.00	12.70	1	1,353	0.07%
2022/10/03	3	12.23	4	12.35	12.35	-1	1,383	-0.07%
2022/09/30	2	12.15	0	0.00	12.25	2	1,392	0.14%
2022/09/29	0	0.00	1	12.05	12.15	-1	1,382	-0.07%
2022/09/28	2	12.13	2.1	12.01	11.95	-0.1	1,384	-0.01%
2022/09/27	5	12.34	0	0.00	12.35	5	1,370	0.36%
2022/09/26	0	0.00	22	12.51	12.55	-22	1,356	-1.62%
2022/09/22	4	13.03	0	13.15	13.05	4	1,390	0.29%
2022/09/21	4	13.19	0	0.00	13.15	4	1,391	0.29%
2022/09/16	1	13.65	0	0.00	13.55	1	1,421	0.07%
2022/09/15	0	0.00	12	13.78	13.75	-12	1,433	-0.84%
2022/09/14	2	13.55	0	0.00	13.55	2	1,436	0.14%
2022/09/13	20	13.70	2	13.70	13.75	18	1,449	1.24%
2022/09/12	2	13.50	2	13.65	13.65	0	1,472	0.00%
2022/09/08	2	13.30	0	0.00	13.50	2	1,486	0.13%
2022/09/01	7	13.71	0	0.00	13.75	7	1,520	0.46%
2022/08/29	2	13.55	2	13.70	13.65	0	1,537	0.00%
2022/08/25	0	0.00	5	13.95	13.95	-5	1,534	-0.33%
2022/08/24	3	14.20	0	0.00	13.95	3	1,540	0.19%
2022/08/23	1	13.65	0	0.00	13.75	1	1,526	0.07%
2022/08/19	0	0.00	2	13.70	13.75	-2	1,539	-0.13%
2022/08/18	2	13.60	0	0.00	13.65	2	1,533	0.13%
2022/08/17	1	13.75	1	13.75	13.75	0	1,538	0.00%
2022/08/16	0	0.00	6	13.67	13.65	-6	1,536	-0.39%
2022/08/15	0	0.00	4	13.63	13.55	-4	1,533	-0.26%
2022/08/12	4	13.60	2	13.70	13.55	2	1,527	0.13%
2022/08/10	1	13.35	0	0.00	13.35	1	1,512	0.07%
2022/08/08	4	12.95	0	0.00	12.90	4	1,535	0.26%
2022/08/05	2.2	13.40	5	13.34	13.40	-2.8	1,539	-0.18%
2022/08/04	23.2	13.80	39	13.75	13.55	-15.9	1,516	-1.05%
2022/08/02	8	15.13	0	0.00	15.05	8	1,425	0.56%
2022/08/01	0	0.00	10	15.38	15.45	-10	1,476	-0.68%
2022/07/29	3	15.08	2	15.18	15.15	1	1,534	0.07%
2022/07/28	3	15.02	11	15.01	15.05	-8	1,539	-0.52%
2022/07/27	2	14.88	2	14.98	15.00	0	1,548	0.00%
2022/07/25	2	14.93	1	15.15	15.15	1	1,602	0.06%
2022/07/22	2	15.00	3	14.95	15.00	-1	1,623	-0.06%
2022/07/21	3	14.85	1	15.00	15.05	2	1,657	0.12%
2022/07/20	5	14.90	3	15.03	14.85	2	1,690	0.12%
2022/07/19	14	14.59	2	14.80	14.85	12	1,718	0.70%
2022/07/18	0	0.00	2	14.63	14.65	-2	1,716	-0.12%
2022/07/15	0	0.00	3	14.35	14.35	-3	1,722	-0.17%
2022/07/14	5	14.43	0	0.00	14.55	5	1,727	0.29%
2022/07/13	0	0.00	2	14.68	14.60	-2	1,730	-0.12%
2022/07/11	0	14.90	1	14.85	14.60	-1	1,719	-0.06%
2022/07/08	0	15.10	0	0.00	14.95	0	1,726	0.00%
2022/07/07	3	14.85	1	15.00	15.00	2	1,733	0.12%
2022/07/06	4	14.96	2	14.90	14.95	2	1,783	0.11%
2022/07/05	1	15.20	2	15.40	15.35	-1	1,858	-0.05%
2022/07/01	5	15.41	7.7	15.42	15.00	-2.7	1,898	-0.14%
2022/06/30	0	0.00	3	15.77	15.70	-3	1,882	-0.16%
2022/06/29	11	16.25	0	0.00	16.20	11	1,880	0.59%
2022/06/28	7	16.59	1	16.65	16.50	6	1,890	0.32%
2022/06/27	0	0.00	15	16.66	16.85	-15	1,909	-0.79%
2022/06/24	0	0.00	2	16.28	16.30	-2	1,905	-0.10%
2022/06/23	1	15.85	1	16.30	15.85	0	1,939	0.00%
2022/06/22	1	16.00	0	0.00	15.95	1	1,956	0.05%
2022/06/21	2	16.15	0	0.00	16.25	2	2,067	0.10%
2022/06/20	0	0.00	4.2	15.94	15.60	-4.2	2,157	-0.20%
2022/06/17	0	0.00	1.3	16.15	16.35	-1.3	2,204	-0.06%
2022/06/16	12	16.92	0	0.00	16.50	12	2,286	0.52%
2022/06/14	0	0.00	4.6	16.51	16.60	-4.6	2,366	-0.20%
2022/06/13	20	16.98	0	0.00	16.80	20	2,405	0.83%
2022/06/09	0	0.00	2	17.60	17.60	-2	2,465	-0.08%
2022/06/08	1	17.35	1	17.35	17.30	0	2,514	0.00%
2022/06/07	2	17.18	0	0.00	17.20	2	2,628	0.08%
2022/06/06	2	17.25	0	0.00	17.25	2	3,056	0.07%
2022/06/01	2	17.35	2	17.20	17.25	0	3,146	0.00%
2022/05/30	0	0.00	2	17.15	17.10	-2	3,190	-0.06%
2022/05/27	2	16.93	0	0.00	16.95	2	3,253	0.06%
2022/05/26	2	17.00	1	16.95	16.90	1	3,284	0.03%
2022/05/25	0	16.95	3	17.00	17.00	-3	3,308	-0.09%
2022/05/24	2	16.93	1	16.75	16.75	1	3,344	0.03%
2022/05/23	0	0.00	1	17.00	17.00	-1	3,346	-0.03%
2022/05/20	4	16.99	0	0.00	16.95	4	3,384	0.12%
2022/05/19	0	0.00	2	17.05	17.15	-2	3,393	-0.06%
2022/05/18	22	16.90	26	17.06	17.00	-4	3,382	-0.12%
2022/05/17	1	16.55	1	16.70	17.00	0	3,390	0.00%
2022/05/16	0	0.00	1	16.35	16.40	-1	3,362	-0.03%
2022/05/13	0	0.00	31	15.80	16.10	-31	3,355	-0.92%
2022/05/12	2	15.43	6	15.45	15.25	-4	3,341	-0.12%
2022/05/11	34	15.72	4	15.64	15.70	30	3,357	0.89%
2022/05/10	4	16.15	0	0.00	16.10	4	3,439	0.12%
2022/05/09	3	16.82	1	16.65	16.45	2	3,449	0.06%
2022/05/06	0	0.00	33	17.38	17.30	-33	3,460	-0.95%
2022/05/05	3	16.95	0	0.00	16.90	3	3,482	0.09%
2022/05/04	1	16.85	2	16.78	16.80	-1	3,528	-0.03%
2022/05/03	4	16.29	1	16.45	16.45	3	3,612	0.08%
2022/04/29	9	16.71	1	16.70	16.55	8	3,623	0.22%
2022/04/28	30	16.70	1	16.75	16.70	29	3,648	0.80%
2022/04/27	5	16.59	1	16.60	16.50	4	3,647	0.11%
2022/04/26	0	0.00	1	17.20	17.05	-1	3,661	-0.03%
2022/04/25	2	16.70	0	0.00	16.70	2	3,662	0.05%
2022/04/22	4	17.33	2	17.38	17.30	2	3,630	0.06%
2022/04/21	0	0.00	5	17.53	17.45	-5	3,659	-0.14%
2022/04/20	1	17.40	4	17.33	17.35	-3	3,683	-0.08%
2022/04/18	1	17.20	1	16.90	16.95	0	3,694	0.00%
2022/04/15	2	17.33	1	17.25	17.25	1	3,692	0.03%
2022/04/14	3	17.58	0	0.00	17.50	3	3,769	0.08%
2022/04/13	0	0.00	2	17.63	17.65	-2	3,782	-0.05%
2022/04/12	10	17.45	0	0.00	17.25	10	3,777	0.26%
2022/04/11	0	17.85	2	17.85	17.85	-2	3,725	-0.05%
2022/04/08	5	17.86	0	0.00	17.80	5	3,678	0.14%
2022/04/07	4	18.00	14	17.83	17.80	-10	3,710	-0.27%
2022/04/06	8	18.16	150	18.15	18.15	-142	3,748	-3.79%	大賣/鉅額交易
2022/04/01	2	18.23	8	18.22	18.30	-6	3,755	-0.16%
2022/03/30	1	18.35	32	18.42	18.45	-31	3,790	-0.82%
2022/03/29	5	18.32	0	0.00	18.35	5	3,797	0.13%
2022/03/28	1	18.30	0	0.00	18.35	1	3,824	0.03%
2022/03/25	4	18.80	0	0.00	18.80	4	3,806	0.11%
2022/03/24	15	18.86	0	0.00	18.90	15	3,792	0.40%
2022/03/23	6	19.75	2	19.83	20.00	4	3,729	0.11%
2022/03/22	1	19.50	12	19.75	19.80	-11	3,646	-0.30%
2022/03/21	0	0.00	23	19.53	19.60	-23	3,614	-0.64%
2022/03/18	1	19.10	3	19.17	19.15	-2	3,560	-0.06%
2022/03/17	2	19.03	1	19.00	19.10	1	3,547	0.03%
2022/03/16	3.6	18.82	100	18.74	18.85	-96.4	3,526	-2.73%
2022/03/15	0	0.00	4	18.90	18.90	-4	3,516	-0.11%
2022/03/14	12	19.11	4	19.10	19.15	8	3,533	0.23%
2022/03/10	4	19.00	4	19.10	19.10	0	3,492	0.00%
2022/03/09	16	18.87	1	19.40	18.90	15	3,383	0.44%
2022/03/08	1	21.10	30	20.87	20.45	-29	3,001	-0.97%
2022/03/07	1	21.20	100	21.28	21.25	-99	2,991	-3.31%
2022/03/03	0.2	22.20	3	22.15	22.10	-2.8	3,064	-0.09%
2022/03/02	0	0.00	3	21.87	22.05	-3	3,068	-0.10%
2022/03/01	2	21.38	1	21.60	21.60	1	3,071	0.03%
2022/02/25	1	21.05	0	0.00	20.90	1	3,108	0.03%
2022/02/23	0	0.00	10.5	21.55	21.50	-10.5	3,143	-0.33%
2022/02/22	12	21.30	0	0.00	21.35	12	3,187	0.38%
2022/02/21	5	21.80	0	0.00	21.80	5	3,208	0.16%
2022/02/18	2	21.55	1	21.70	21.65	1	3,235	0.03%
2022/02/17	0	0.00	3	21.62	21.65	-3	3,286	-0.09%
2022/02/16	0	0.00	2	21.40	21.40	-2	3,297	-0.06%
2022/02/15	5	21.43	1	21.20	21.20	4	3,341	0.12%
2022/02/14	4	21.61	3	21.45	21.45	1	3,385	0.03%
2022/02/11	12	21.92	0	0.00	21.75	12	3,429	0.35%
2022/02/10	0	0.00	126	22.23	22.35	-126	3,443	-3.66%	大賣/鉅額交易
2022/02/09	1	21.80	1	21.90	21.95	0	3,367	0.00%
2022/02/08	2	21.53	3	21.75	21.85	-1	3,410	-0.03%
2022/02/07	0	0.00	111	21.21	21.60	-111	3,456	-3.21%	大賣/鉅額交易
2022/01/26	5	20.40	230	20.42	20.50	-225	3,612	-6.23%	大賣/鉅額交易
2022/01/25	76	20.07	8	20.03	20.00	68	3,605	1.89%
2022/01/24	1	20.70	0	0.00	20.65	1	3,540	0.03%
2022/01/21	31	21.30	2	21.18	21.10	29	3,528	0.82%
2022/01/20	0	0.00	2	21.50	21.55	-2	3,548	-0.06%
2022/01/19	10	21.35	0	0.00	21.35	10	3,581	0.28%
2022/01/18	0	0.00	1	21.45	21.45	-1	3,600	-0.03%
2022/01/13	0	0.00	1	21.55	21.55	-1	3,704	-0.03%
2022/01/12	0	0.00	1	21.25	21.30	-1	3,714	-0.03%
2022/01/11	0	0.00	2	21.23	21.15	-2	3,773	-0.05%
2022/01/10	3	21.13	0.2	21.20	21.15	2.8	3,890	0.07%
2022/01/07	26	21.38	3	21.60	21.25	23	3,904	0.59%
2022/01/04	1	21.25	0	0.00	21.20	1	4,233	0.02%
2022/01/03	8	21.33	1	21.35	21.30	7	4,320	0.16%
2021/12/29	12	21.46	17	21.63	21.60	-5	4,495	-0.11%
2021/12/28	4	21.34	1	21.35	21.35	3	4,534	0.07%
2021/12/27	50	21.30	0	0.00	21.30	50	4,709	1.06%
2021/12/24	0.5	21.50	4	21.44	21.45	-3.5	5,015	-0.07%
2021/12/23	1	21.20	2	21.35	21.35	-1	5,192	-0.02%
2021/12/22	0	0.00	3	21.32	21.25	-3	5,887	-0.05%
2021/12/21	1	21.10	1	21.15	21.10	0	6,141	0.00%
2021/12/20	3	21.05	0	0.00	21.10	3	6,609	0.05%
2021/12/17	0.2	21.00	2	21.40	21.20	-1.8	6,880	-0.03%
2021/12/15	3	20.93	1	20.95	20.85	2	6,977	0.03%
2021/12/14	3	20.97	1	21.05	20.90	2	7,108	0.03%
2021/12/13	8	21.18	3	21.20	21.05	5	7,345	0.07%
2021/12/10	1	21.35	5	21.40	21.25	-4	7,476	-0.05%
2021/12/09	6	21.63	8	21.51	21.40	-2	7,482	-0.03%
2021/12/08	5	21.50	0	0.00	21.55	5	7,520	0.07%
2021/12/07	1	21.15	9	21.32	21.35	-8	7,618	-0.11%
2021/12/06	14	21.00	0	0.00	21.05	14	7,648	0.18%
2021/12/03	0	0.00	17	21.15	21.15	-17	7,669	-0.22%
2021/12/02	4.1	21.01	5	21.05	21.00	-0.9	7,722	-0.01%
2021/12/01	4	21.01	3	21.17	21.25	1	7,724	0.01%
2021/11/30	4	21.33	4	21.25	21.20	0	7,789	0.00%
2021/11/29	3	21.53	2	21.45	21.40	1	7,759	0.01%
2021/11/26	23	22.16	1	22.05	22.10	22	7,719	0.28%
2021/11/25	7	22.61	3	22.53	22.50	4	7,711	0.05%
2021/11/24	3	22.25	41	22.36	22.30	-38	7,693	-0.49%
2021/11/23	2	21.95	13	22.12	21.95	-11	7,674	-0.14%
2021/11/22	39.1	22.00	0	0.00	21.95	39.1	7,729	0.51%
2021/11/19	13	22.37	0	0.00	22.15	13	7,756	0.17%
2021/11/18	0	0.00	7	22.31	22.35	-7	7,818	-0.09%
2021/11/17	5	22.05	0	0.00	22.10	5	7,823	0.06%
2021/11/16	5	22.27	0	0.00	22.15	5	7,854	0.06%
2021/11/12	3	22.55	10	22.45	22.45	-7	7,933	-0.09%
2021/11/11	15	22.34	0.1	22.30	22.20	15	7,971	0.19%
2021/11/10	4.1	22.54	15	22.47	22.45	-10.9	8,137	-0.13%
2021/11/09	7	22.14	7	22.22	22.10	0	8,117	0.00%
2021/11/08	16	22.23	4	22.25	22.25	12	8,095	0.15%
2021/11/05	3	22.15	1	22.20	22.20	2	8,190	0.02%
2021/11/04	335	22.33	16	22.53	22.35	319	8,247	3.87%	大買/鉅額交易
2021/11/03	244.1	22.60	33	22.44	22.65	211.1	8,293	2.54%	大買/鉅額交易
2021/11/02	10.1	23.18	1	23.20	23.05	9.1	8,149	0.11%
2021/11/01	0	0.00	2.4	23.32	23.25	-2.4	8,358	-0.03%
2021/10/29	33	23.10	3	23.17	23.15	30	8,886	0.34%
2021/10/28	22	23.14	2	23.20	23.10	20	9,157	0.22%
2021/10/27	18	23.41	1	23.40	23.35	17	9,330	0.18%
2021/10/26	24	23.61	0	0.00	23.50	24	9,429	0.25%
2021/10/25	2	23.83	1	24.00	23.90	1	9,520	0.01%
2021/10/22	13	23.85	6	24.55	23.80	7	9,655	0.07%
2021/10/21	4	23.98	34	24.40	24.45	-30	9,643	-0.31%
2021/10/20	7	24.16	5	24.10	24.00	2	9,674	0.02%
2021/10/19	6.1	24.29	15	24.34	24.30	-8.9	9,831	-0.09%
2021/10/18	11	24.17	18	24.33	24.45	-7	9,892	-0.07%
2021/10/15	6	23.72	15	23.65	23.70	-9	9,909	-0.09%
2021/10/14	27	23.56	1	24.05	23.55	26	10,041	0.26%
2021/10/13	21	24.04	19	24.51	23.95	2	10,038	0.02%
2021/10/12	1	24.05	15	24.46	24.45	-14	9,992	-0.14%
2021/10/08	13	24.01	0	0.00	23.85	13	9,945	0.13%
2021/10/07	8	24.07	18	24.23	24.15	-10	10,000	-0.10%
2021/10/06	3	23.98	13	23.87	23.70	-10	10,170	-0.10%
2021/10/05	6	23.23	21	23.59	23.75	-15	10,245	-0.15%
2021/10/04	33	23.70	1	23.30	23.10	32	10,311	0.31%
2021/10/01	64	25.04	21	25.17	24.45	43	10,426	0.41%
2021/09/30	45.2	25.06	12	25.25	25.45	33.2	10,418	0.32%
2021/09/29	46	25.71	52	26.23	25.00	-6	10,477	-0.06%
2021/09/28	64	26.01	44	25.95	25.95	20	10,265	0.19%
2021/09/27	73	25.90	128	25.80	26.25	-55	13,053	-0.42%	大賣/
2021/09/24	17	24.81	43	25.22	24.90	-26	14,792	-0.18%
2021/09/23	7	24.19	6	24.21	24.30	1	14,804	0.01%
2021/09/22	2	23.75	0	0.00	23.90	2	14,942	0.01%
2021/09/17	69	24.87	2	24.48	24.25	67	15,058	0.44%
2021/09/16	9	25.26	17	25.18	25.10	-8	15,025	-0.05%
2021/09/15	29	24.95	19	25.29	24.70	10	14,874	0.07%
2021/09/14	21	24.86	0	0.00	24.90	21	14,863	0.14%
2021/09/13	5	24.65	10	24.85	24.95	-5	15,022	-0.03%
2021/09/10	30	24.77	13	24.84	24.70	17	15,161	0.11%
2021/09/09	2	23.98	12	24.13	24.55	-10	15,256	-0.07%
2021/09/08	12	23.88	0	0.00	23.80	12	15,304	0.08%
2021/09/07	0	0.00	4.1	24.12	24.30	-4.1	15,642	-0.03%
2021/09/06	4	23.95	1	24.00	23.75	3	15,682	0.02%
2021/09/03	2	24.55	10	24.45	24.25	-8	15,766	-0.05%
2021/09/02	6	23.94	1	23.75	23.75	5	15,907	0.03%
2021/09/01	4.1	24.39	0	0.00	24.25	4.1	16,154	0.03%
2021/08/31	39	24.29	2	24.38	24.50	37	16,516	0.22%
2021/08/30	0	24.40	2	24.43	24.45	-2	17,120	-0.01%
2021/08/27	8	23.94	5	24.10	23.90	3	17,583	0.02%
2021/08/26	0	0.00	12	23.92	23.95	-12	18,477	-0.06%
2021/08/25	7	23.32	3	23.57	23.65	4	20,282	0.02%
2021/08/24	1	23.65	42	23.48	23.70	-41	20,396	-0.20%
2021/08/23	0.1	22.60	5	22.72	22.85	-4.9	20,784	-0.02%
2021/08/20	2	22.25	5	22.14	22.10	-3	20,968	-0.01%
2021/08/19	3	22.78	5	22.82	22.70	-2	21,073	-0.01%
2021/08/18	2	23.05	2.1	23.10	23.25	-0.1	21,533	0.00%
2021/08/17	32	23.00	2	22.80	22.35	30	21,746	0.14%
2021/08/16	9.3	23.08	11	23.35	22.85	-1.7	21,972	-0.01%
2021/08/13	36	24.02	3	24.22	24.00	33	22,043	0.15%
2021/08/12	3	24.35	2	24.53	24.55	1	22,142	0.00%
2021/08/11	7	24.46	1	24.65	24.20	6	22,279	0.03%
2021/08/10	45	24.84	5	24.82	24.80	40	22,399	0.18%
2021/08/09	24.1	25.34	0	0.00	25.20	24.1	22,570	0.11%
2021/08/06	75	25.80	16	25.71	25.65	59	22,691	0.26%
2021/08/05	30.5	25.71	17	25.97	25.65	13.5	23,030	0.06%
2021/08/04	61.2	26.65	19	26.44	26.40	42.2	23,166	0.18%
2021/08/03	8.1	27.47	36	27.67	28.00	-27.9	23,073	-0.12%
2021/08/02	3	27.28	66	27.20	27.45	-63	23,112	-0.27%
2021/07/30	10	26.54	12.1	26.80	26.55	-2.1	23,648	-0.01%
2021/07/29	9	26.13	25.1	26.40	26.65	-16.1	24,013	-0.07%
2021/07/28	33	25.22	11	25.59	26.10	22	24,268	0.09%
2021/07/27	2	25.60	19	25.67	25.50	-17	24,877	-0.07%
2021/07/26	39	25.88	21	26.18	25.85	18	25,441	0.07%
2021/07/23	11	25.19	83	25.96	26.15	-72	26,088	-0.28%
2021/07/22	24	25.19	35.3	24.91	25.00	-11.3	26,230	-0.04%
2021/07/21	14	24.99	3	24.98	24.80	11	26,640	0.04%
2021/07/20	3	25.37	15	25.23	25.25	-12	27,077	-0.04%
2021/07/19	11	25.93	14	26.08	26.05	-3	27,330	-0.01%
2021/07/16	17	26.16	11	26.34	26.10	6	28,384	0.02%
2021/07/15	4.1	26.15	8	26.06	26.40	-3.9	28,906	-0.01%
2021/07/14	26	25.19	29	25.46	25.65	-3	29,970	-0.01%
2021/07/13	85.1	25.60	226	26.05	25.45	-140.9	31,031	-0.45%	大賣/鉅額交易
2021/07/12	47.5	26.50	5	26.46	26.25	42.5	31,887	0.13%
2021/07/09	66.1	26.36	51	26.58	26.60	15.1	32,477	0.05%
2021/07/08	32.3	26.52	53	26.83	26.50	-20.8	32,758	-0.06%
2021/07/07	63.1	26.78	11	26.84	26.60	52.1	32,984	0.16%
2021/07/06	17	27.11	16.3	27.25	27.20	0.8	33,786	0.00%
2021/07/05	38.2	27.61	25	27.69	27.15	13.2	34,327	0.04%
2021/07/02	178.1	29.70	44	30.11	27.50	134.1	34,289	0.39%	大買/鉅額交易
2021/07/01	41.6	28.94	61	29.60	29.90	-19.4	31,710	-0.06%
2021/06/30	6	26.90	10	26.92	27.20	-4	30,007	-0.01%
2021/06/29	40	26.49	25	26.39	26.25	15	29,947	0.05%
2021/06/28	4	26.24	50.5	26.45	26.80	-46.5	29,899	-0.16%
2021/06/25	27	26.06	2	26.10	26.00	25	29,942	0.08%
2021/06/24	12	25.70	66	26.12	26.25	-54	30,361	-0.18%
2021/06/23	44	25.65	13	26.15	25.70	31	30,742	0.10%
2021/06/22	5	25.73	28	25.79	25.95	-23	30,861	-0.07%
2021/06/21	5	24.79	64.1	24.84	24.95	-59.1	30,765	-0.19%
2021/06/18	88	25.69	5	25.81	25.60	83	30,670	0.27%
2021/06/17	4	26.13	6	26.33	26.30	-2	30,633	-0.01%
2021/06/16	19	26.72	29	27.04	26.15	-10	30,787	-0.03%
2021/06/15	4	26.25	10	26.32	26.40	-6	30,516	-0.02%
2021/06/11	12	26.53	16	26.53	26.35	-4	30,467	-0.01%
2021/06/10	37	26.23	10	26.19	26.80	27	30,459	0.09%
2021/06/09	20	26.86	87	26.70	26.65	-67	30,342	-0.22%
2021/06/08	35	27.71	26	27.38	27.30	9	30,235	0.03%
2021/06/07	44	28.81	33.1	28.69	28.25	10.9	30,025	0.04%
2021/06/04	25	28.82	40	28.54	29.00	-15	29,505	-0.05%
2021/06/03	142.5	29.10	124.1	28.74	28.50	18.5	29,299	0.06%	大買/大賣/
2021/06/02	100.1	28.53	67.9	28.99	28.20	32.2	28,971	0.11%
2021/06/01	20.1	26.40	35	25.99	26.45	-14.9	27,247	-0.05%
2021/05/31	36	26.55	25	26.25	25.75	11	27,152	0.04%
2021/05/28	29	25.39	20	25.41	25.45	9	26,732	0.03%
2021/05/27	15	25.11	15	25.11	25.15	0	26,622	0.00%
2021/05/26	58.1	24.77	19	25.02	25.00	39.1	26,589	0.15%
2021/05/25	1	25.70	17	25.37	25.70	-16	26,238	-0.06%
2021/05/24	44	23.85	24	23.61	23.40	20	26,166	0.08%
2021/05/21	7	22.26	55	22.87	22.80	-48	26,202	-0.18%
2021/05/20	17	22.70	12.1	22.59	22.35	4.9	26,101	0.02%
2021/05/19	7	22.71	5	22.87	23.15	2	26,085	0.01%
2021/05/18	16	22.16	118	22.39	22.50	-102	25,990	-0.39%	大賣/鉅額交易
2021/05/17	18	20.83	38.1	20.89	20.75	-20.1	25,854	-0.08%
2021/05/14	114	24.08	81	23.15	23.05	33	25,597	0.13%	大買/
2021/05/13	20.1	22.94	112.1	23.40	23.05	-92	25,372	-0.36%	大賣/
2021/05/12	5	24.22	16	24.18	23.90	-11	24,976	-0.04%
2021/05/11	24	27.22	60	26.78	26.55	-36	24,665	-0.15%
2021/05/10	75	27.71	18.7	27.61	28.15	56.3	24,400	0.23%
2021/05/07	52	26.14	32	26.36	26.90	20	24,165	0.08%
2021/05/06	50	27.65	15	28.53	27.75	35	23,461	0.15%
2021/05/05	25	27.90	23	28.16	27.15	2	22,977	0.01%
2021/05/04	25	27.62	16	26.82	26.95	9	22,618	0.04%
2021/05/03	33	29.60	17	29.78	28.90	16	21,889	0.07%
2021/04/29	7	29.36	18	30.12	30.35	-11	21,318	-0.05%
2021/04/28	16	29.60	17	29.43	29.10	-1	20,653	0.00%
2021/04/27	8	29.06	5	29.76	29.60	3	20,455	0.01%
2021/04/26	7.1	28.68	23	28.96	29.50	-15.9	19,984	-0.08%
2021/04/23	14	27.57	8	27.63	27.75	6	19,492	0.03%
2021/04/22	36	28.77	34.5	29.08	27.75	1.5	19,188	0.01%
2021/04/21	22	27.38	33	27.74	28.00	-11	18,084	-0.06%
2021/04/20	85	27.10	59.7	27.27	27.25	25.3	17,582	0.14%
2021/04/19	54	28.38	23	28.93	29.25	31	16,613	0.19%
2021/04/16	60.1	25.95	124.2	26.14	26.60	-64.1	15,642	-0.41%	大賣/
2021/04/15	89	24.47	123.4	24.90	24.55	-34.4	14,624	-0.24%	大賣/
2021/04/14	9	23.39	25.5	23.37	23.30	-16.5	14,059	-0.12%
2021/04/13	15	23.38	6	23.06	23.00	9	13,785	0.07%
2021/04/12	49	23.46	25	23.54	24.00	24	13,403	0.18%
2021/04/09	9	22.68	77.1	22.62	22.75	-68.1	12,455	-0.55%
2021/04/08	225	20.71	15	20.80	20.70	210	11,908	1.76%	大買/鉅額交易
2021/04/07	28	21.36	451	21.39	21.65	-423	11,716	-3.61%	大賣/鉅額交易
2021/04/06	14	21.48	36	21.44	21.65	-22	11,401	-0.19%
2021/04/01	3	20.63	2	20.75	20.75	1	11,167	0.01%
2021/03/31	6	20.33	9	20.57	20.60	-3	11,086	-0.03%
2021/03/30	22	20.15	26	20.23	20.30	-4	11,063	-0.04%
2021/03/29	82	20.49	56	20.42	20.55	26	11,150	0.23%
2021/03/26	15	19.42	19	19.47	19.85	-4	11,712	-0.03%
2021/03/25	18	19.09	37	19.04	18.90	-19	11,772	-0.16%
2021/03/24	6	18.76	5	18.75	18.80	1	11,642	0.01%
2021/03/23	35	18.96	2.4	18.69	18.70	32.6	11,693	0.28%
2021/03/22	2.1	18.85	40.1	18.80	18.70	-38	11,829	-0.32%
2021/03/19	9	18.35	11	18.41	18.40	-2	11,856	-0.02%
2021/03/18	0	0.00	3	18.80	19.00	-3	11,791	-0.03%
2021/03/17	10	18.34	0	0.00	18.25	10	11,855	0.08%
2021/03/16	17	18.52	2	18.50	18.45	15	11,975	0.13%
2021/03/15	22	19.03	1	18.90	18.95	21	11,919	0.18%
2021/03/12	0	0.00	10	19.05	19.00	-10	11,890	-0.08%
2021/03/11	19	18.69	1	18.75	18.65	18	11,988	0.15%
2021/03/10	13	18.70	0	0.00	18.70	13	12,009	0.11%
2021/03/09	3	18.62	4	18.95	18.90	-1	12,021	-0.01%
2021/03/08	17	18.83	44	18.95	18.60	-27	11,879	-0.23%
2021/03/05	6	18.02	2	18.55	18.15	4	11,471	0.03%
2021/03/03	10	18.00	0	0.00	18.00	10	11,622	0.09%
2021/03/02	16	18.32	22	18.24	17.85	-6	11,752	-0.05%
2021/02/26	3	17.75	11.1	18.35	18.45	-8.1	12,067	-0.07%
2021/02/25	7	18.09	10	18.25	18.15	-3	12,382	-0.02%
2021/02/24	20	17.94	9	18.06	17.70	11	12,395	0.09%
2021/02/23	1	18.80	15.3	18.21	18.55	-14.3	12,352	-0.12%
2021/02/22	5	17.70	0	0.00	17.65	5	12,371	0.04%
2021/02/19	0	0.00	13.1	17.10	17.35	-13.1	12,278	-0.11%
2021/02/18	4	16.70	0	0.00	16.45	4	12,211	0.03%
2021/02/04	2	15.35	0	0.00	15.35	2	12,381	0.02%
2021/02/03	5	15.15	2	15.20	15.20	3	12,703	0.02%
2021/02/02	1	14.85	0	0.00	15.15	1	12,987	0.01%
2021/02/01	5	14.72	2	14.83	15.25	3	13,031	0.02%
2021/01/29	1	14.95	2	15.15	14.85	-1	12,945	-0.01%
2021/01/28	2	15.28	8	15.29	15.25	-6	12,880	-0.05%
2021/01/27	5	15.65	0	0.00	15.65	5	12,912	0.04%
2021/01/26	6	15.83	1	15.60	15.65	5	13,028	0.04%
2021/01/22	1	15.60	0	0.00	15.90	1	12,963	0.01%
2021/01/21	1.1	15.85	12	15.49	15.65	-10.9	12,941	-0.08%
2021/01/20	10.1	15.86	1	15.80	15.60	9.1	12,877	0.07%
2021/01/19	2	16.50	1	16.95	16.35	1	12,777	0.01%
2021/01/18	0	16.55	7	16.29	16.50	-7	12,748	-0.05%
2021/01/15	9	16.93	22	16.62	16.85	-13	12,669	-0.10%
2021/01/14	3	17.25	0	0.00	17.25	3	12,554	0.02%
2021/01/13	4	17.85	4	17.80	17.65	0	12,475	0.00%
2021/01/12	10	17.59	58	17.26	17.10	-48	12,357	-0.39%
2021/01/11	24	18.23	13	17.91	17.65	11	12,160	0.09%
2021/01/08	16	18.59	0	0.00	18.55	16	11,955	0.13%
2021/01/07	11	18.89	7.4	18.91	18.95	3.6	11,842	0.03%
2021/01/06	32	18.58	8	18.48	18.60	24	11,631	0.21%
2021/01/05	6	18.62	60	18.61	18.65	-54	11,478	-0.47%
2021/01/04	12	18.96	2.3	18.96	18.95	9.7	11,339	0.09%
2020/12/31	0	0.00	44	19.27	19.20	-44	11,173	-0.39%
2020/12/30	11.9	19.07	9	19.47	18.80	2.9	10,904	0.03%
2020/12/29	4	18.95	12	19.12	19.00	-8	10,634	-0.08%
2020/12/28	14	18.79	24	19.11	19.20	-10	10,442	-0.10%
2020/12/25	13	18.34	13	18.47	18.70	0	10,145	0.00%
2020/12/24	21	18.07	7	18.25	18.25	14	10,001	0.14%
2020/12/23	33.1	18.07	14	18.18	18.00	19.1	9,878	0.19%
2020/12/22	65	19.22	66	19.12	18.20	-1	9,602	-0.01%
2020/12/21	17	18.26	20.3	18.29	18.50	-3.3	8,606	-0.04%
2020/12/18	5	17.26	10	17.10	17.50	-5	8,117	-0.06%
2020/12/17	25	17.32	7	17.41	17.30	18	8,067	0.22%
2020/12/16	5	17.65	11	17.47	17.60	-6	8,056	-0.07%
2020/12/15	7	17.61	12	17.36	17.25	-5	8,005	-0.06%
2020/12/14	17	17.24	0	0.00	17.25	17	7,868	0.22%
2020/12/11	9	17.02	11	16.95	16.95	-2	7,721	-0.03%
2020/12/10	19	16.97	2	17.10	16.75	17	7,584	0.22%
2020/12/09	1	16.65	1	16.60	16.90	0	7,498	0.00%
2020/12/08	15	16.47	0	0.00	16.45	15	7,613	0.20%
2020/12/07	6	16.43	5	16.50	16.45	1	7,614	0.01%
2020/12/04	9	17.23	0	0.00	17.15	9	7,435	0.12%
2020/12/03	12	16.88	30	16.75	17.05	-18	7,350	-0.24%
2020/12/02	1	17.05	1	16.90	16.80	0	7,497	0.00%
2020/12/01	13	17.21	4	17.23	17.30	9	7,363	0.12%
2020/11/30	25	17.61	8	17.79	17.50	17	7,256	0.23%
2020/11/27	1	17.05	5.1	17.18	17.20	-4.1	7,042	-0.06%
2020/11/26	9	17.19	4	17.33	17.20	5	6,981	0.07%
2020/11/25	27	17.05	21	17.08	17.25	6	6,854	0.09%
2020/11/24	1	16.45	15.1	16.65	16.50	-14.1	6,479	-0.22%
2020/11/23	1	15.80	28	16.04	16.10	-27	6,079	-0.44%
2020/11/20	0	0.00	9	15.81	15.65	-9	6,133	-0.15%
2020/11/19	34	15.48	82	15.42	15.45	-48	6,049	-0.79%
2020/11/16	10	14.30	83	14.33	14.65	-73	5,845	-1.25%
2020/11/13	8	15.04	12	14.95	14.75	-4	5,869	-0.07%
2020/11/12	65	14.94	100	14.75	14.95	-35	5,995	-0.58%
2020/11/11	200	15.58	23.1	15.32	15.40	176.9	6,370	2.78%	大買/鉅額交易
2020/11/10	201	14.73	6.4	14.53	14.70	194.6	6,087	3.20%	大買/鉅額交易
2020/11/09	133	14.06	1	14.00	14.05	132	5,873	2.25%	大買/鉅額交易
2020/11/06	102	13.80	0	0.00	13.70	102	5,809	1.76%	大買/鉅額交易
2020/11/05	2	13.65	0	0.00	13.80	2	5,756	0.03%
2020/11/04	102	13.75	4	13.83	13.80	98	5,805	1.69%	大買/
2020/11/03	1	13.60	66	13.78	13.65	-65	5,848	-1.11%
2020/11/02	0	0.00	1	13.00	13.10	-1	5,743	-0.02%
2020/10/30	0	0.00	2	13.00	13.00	-2	5,775	-0.03%
2020/10/29	0	0.00	10	13.40	13.35	-10	5,754	-0.17%
2020/10/28	0	0.00	2	13.45	13.25	-2	5,732	-0.03%
2020/10/27	3	13.52	6	13.63	13.45	-3	5,714	-0.05%
2020/10/26	1	13.40	2	13.50	13.40	-1	5,667	-0.02%
2020/10/23	0	0.00	2	13.10	13.20	-2	5,637	-0.04%
2020/10/13	0	0.00	23	13.20	12.95	-23	5,585	-0.41%
2020/10/05	0	0.00	6	12.60	12.70	-6	5,559	-0.11%
2020/09/30	0	0.00	0.3	12.50	12.50	-0.3	5,567	-0.01%
2020/09/28	12	12.70	0	0.00	12.75	12	5,570	0.22%
2020/09/25	12	12.56	0	0.00	12.35	12	5,564	0.22%
2020/09/24	2	12.45	33	12.59	12.35	-31	5,527	-0.56%
2020/09/22	0	0.00	0.5	13.40	13.50	-0.5	5,343	-0.01%
2020/09/21	0	0.00	6.2	13.89	13.75	-6.2	5,256	-0.12%
2020/09/18	18	13.80	19	14.13	13.65	-1	5,138	-0.02%
2020/09/17	1	13.60	4	13.65	13.70	-3	4,940	-0.06%
2020/09/16	0	0.00	1.6	13.23	13.15	-1.6	4,845	-0.03%
2020/09/14	2	12.80	0	0.00	13.00	2	4,821	0.04%
2020/09/11	0	0.00	2	13.20	13.20	-2	4,744	-0.04%
2020/09/09	2	13.65	1	13.90	14.00	1	4,510	0.02%
2020/09/08	1	13.60	0	0.00	13.85	1	4,445	0.02%
2020/09/07	35	14.08	44	13.99	13.80	-9	4,340	-0.21%
2020/09/04	6	13.20	22	13.30	13.30	-16	4,086	-0.39%
2020/09/03	20	13.30	15.1	13.38	13.30	4.9	4,048	0.12%
2020/09/02	8	13.14	4	13.40	13.05	4	3,956	0.10%
2020/09/01	1	12.90	5.1	12.96	13.00	-4.1	3,896	-0.11%
2020/08/31	7	13.00	1	12.90	12.80	6	3,842	0.16%
2020/08/28	5	13.00	22	12.99	12.95	-17	3,775	-0.45%
2020/08/27	4	12.70	0	0.00	12.70	4	3,722	0.11%
2020/08/26	6	13.04	44	13.06	12.80	-38	3,663	-1.04%
2020/08/25	0	0.00	19	12.84	12.85	-19	3,422	-0.56%
2020/08/21	0	0.00	4	12.20	12.50	-4	3,245	-0.12%
2020/08/20	7	12.29	28	12.87	12.20	-21	3,163	-0.66%
2020/08/19	10	12.60	120	12.88	13.00	-110	2,978	-3.69%	大賣/鉅額交易
2020/08/18	4	12.28	39	12.61	12.70	-35	2,796	-1.25%
2020/08/17	27	12.44	104.4	12.48	12.45	-77.4	2,590	-2.99%	大賣/
2020/08/14	3	11.45	29	11.37	11.45	-26	2,015	-1.29%
2020/08/13	6	11.15	5	11.20	11.20	1	1,926	0.05%
2020/08/12	0	0.00	44	10.86	10.95	-44	1,849	-2.38%
2020/08/11	2	10.80	8	10.79	10.80	-6	1,796	-0.33%
2020/08/10	15	10.77	0	0.00	10.80	15	1,750	0.86%
2020/08/07	26	10.49	5	10.60	10.45	21	1,681	1.25%
2020/08/06	6	10.00	10	10.20	10.05	-4	1,543	-0.26%
2020/08/05	0	0.00	29	10.01	10.05	-29	1,513	-1.92%
2020/08/04	0	0.00	1	9.43	9.38	-1	1,478	-0.07%
2020/08/03	11	9.26	0	0.00	9.28	11	1,489	0.74%
2020/07/30	25	9.38	0	0.00	9.40	25	1,498	1.67%
2020/07/28	13	9.29	0	0.00	9.15	13	1,520	0.85%
2020/07/27	0	0.00	2	9.70	9.42	-2	1,538	-0.13%
2020/07/24	10	9.78	0	0.00	9.77	10	1,548	0.65%
2020/07/10	26	9.90	0	0.00	9.85	26	1,664	1.56%
2020/07/09	0	0.00	8	10.15	10.00	-8	1,652	-0.48%
2020/07/08	0	0.00	0.4	10.05	10.10	-0.4	1,663	-0.02%
2020/07/06	0	0.00	41	10.10	10.20	-41	1,668	-2.46%
2020/07/02	0	0.00	5	10.05	10.05	-5	1,648	-0.30%
2020/06/30	0	0.00	8	10.10	10.00	-8	1,643	-0.49%
2020/06/18	2	10.00	0	0.00	10.05	2	1,589	0.13%
2020/06/17	0	0.00	3.5	10.04	10.00	-3.5	1,582	-0.22%
2020/06/16	3	10.00	0	0.00	9.99	3	1,595	0.19%
2020/06/15	0	0.00	3	9.98	9.80	-3	1,645	-0.18%
2020/06/11	0	0.00	38	9.94	9.64	-38	1,646	-2.31%
2020/06/08	0	0.00	11	10.02	9.97	-11	1,732	-0.63%
2020/06/05	0	0.00	5	9.68	9.80	-5	1,703	-0.29%
2020/06/03	2	9.60	5	9.66	9.65	-3	1,731	-0.17%
2020/05/25	10	9.25	0	0.00	9.26	10	1,723	0.58%
2020/05/14	6	9.25	0	0.00	9.16	6	1,687	0.36%
2020/05/12	0	0.00	4	9.60	9.50	-4	1,670	-0.24%
2020/05/11	0	0.00	13	9.64	9.62	-13	1,655	-0.79%
2020/05/07	0	0.00	6	9.78	9.88	-6	1,636	-0.37%
2020/05/06	5	9.81	0	0.00	9.70	5	1,635	0.31%
2020/05/05	0.6	9.71	0	0.00	9.71	0.6	1,634	0.04%
2020/04/30	5	10.00	11	9.98	10.00	-6	1,630	-0.37%
2020/04/29	3	9.86	3	9.86	9.75	0	1,615	0.00%
2020/04/27	0	0.00	3	9.81	9.70	-3	1,620	-0.19%
2020/04/24	0	0.00	15	9.26	9.38	-15	1,578	-0.95%
2020/04/23	27	9.02	3	9.07	9.06	24	1,558	1.54%
2020/04/22	3	8.79	17	8.69	8.84	-14	1,549	-0.90%
2020/04/21	13	8.59	0	0.00	8.62	13	1,537	0.85%
2020/04/17	5	9.05	5	9.29	9.06	0	1,521	0.00%
2020/04/15	0	0.00	10	9.29	9.24	-10	1,493	-0.67%
2020/04/14	0	0.00	21	9.18	9.20	-21	1,512	-1.39%
2020/04/13	3	9.00	1	8.96	9.02	2	1,528	0.13%
2020/04/10	7	8.79	0	0.00	8.86	7	1,617	0.43%
2020/04/09	3	8.71	11	8.73	8.72	-8	1,679	-0.48%
2020/04/08	5	8.51	32	8.50	8.59	-27	1,675	-1.61%
2020/04/07	0	0.00	37	8.25	8.30	-37	1,661	-2.23%
2020/04/06	0	0.00	8	8.13	8.11	-8	1,670	-0.48%
2020/03/31	0	0.00	3	8.12	7.97	-3	1,671	-0.18%
2020/03/27	0	0.00	13	8.15	8.14	-13	1,657	-0.78%
2020/03/25	1	7.95	0	0.00	7.93	1	1,663	0.06%
2020/03/24	8	7.33	5	7.53	7.58	3	1,674	0.18%
2020/03/23	6	7.06	5	7.25	7.28	1	1,745	0.06%
2020/03/20	2	7.52	51	7.67	7.62	-49	1,771	-2.77%
2020/03/18	24	8.05	18	8.05	8.00	6	1,681	0.36%
2020/03/17	10	8.03	7	8.01	8.02	3	1,682	0.18%
2020/03/16	20	8.29	0	0.00	8.23	20	1,669	1.20%
2020/03/12	1	8.60	0	0.00	8.65	1	1,579	0.06%
2020/03/09	11	9.66	3	9.56	9.52	8	1,502	0.53%
2020/03/06	5	9.93	0	0.00	9.93	5	1,471	0.34%
2020/03/05	1	10.05	0	0.00	10.10	1	1,466	0.07%
2020/03/03	10	9.88	0	0.00	9.89	10	1,463	0.68%
2020/03/02	5	9.81	0	0.00	9.84	5	1,460	0.34%
2020/02/27	10	9.98	0	0.00	9.96	10	1,448	0.69%
2020/02/25	3	9.99	0	0.00	10.05	3	1,439	0.21%
2020/02/20	0	0.00	3	10.30	10.35	-3	1,464	-0.20%
2020/02/17	6	9.99	0	0.00	9.99	6	1,453	0.41%
2020/02/14	1	10.05	0	0.00	10.00	1	1,456	0.07%
2020/02/13	8	10.00	0	0.00	10.00	8	1,462	0.55%
2020/02/11	7	9.98	0	0.00	10.05	7	1,494	0.47%
2020/02/10	7	9.99	0	0.00	10.00	7	1,486	0.47%
2020/02/07	5	10.00	0	0.00	10.10	5	1,486	0.34%
2020/02/06	10	10.00	0	0.00	10.15	10	1,489	0.67%
2020/02/05	24	9.99	0	0.00	10.00	24	1,481	1.62%
2020/02/04	6	9.96	0.1	10.10	10.10	5.9	1,474	0.40%
2020/02/03	5	9.84	7.3	9.84	9.96	-2.3	1,457	-0.16%
2020/01/31	1	10.15	0	0.00	10.20	1	1,428	0.07%
2020/01/30	9	10.21	42	10.19	10.10	-33	1,414	-2.33%
2020/01/17	0.7	10.85	0	0.00	10.90	0.7	1,371	0.05%
2020/01/15	0	0.00	3	10.85	10.95	-3	1,371	-0.22%
2020/01/13	10	10.90	0	0.00	10.90	10	1,373	0.73%
2020/01/09	33	10.95	1	10.95	10.95	32	1,508	2.12%
2020/01/08	8	11.00	30	11.00	10.90	-22	1,505	-1.46%
2020/01/06	6	11.47	16	11.80	11.35	-10	1,437	-0.70%
2020/01/03	0	0.00	52	11.45	11.55	-52	1,327	-3.92%
2020/01/02	0	0.00	3	11.20	11.15	-3	1,248	-0.24%
2019/12/31	0.8	11.10	1	11.05	11.10	-0.2	1,235	-0.01%
2019/12/30	30	11.20	0	0.00	11.10	30	1,231	2.44%
2019/12/27	0	0.00	1	11.20	11.30	-1	1,210	-0.08%
2019/12/26	0.2	11.15	28	11.10	11.20	-27.8	1,204	-2.31%
2019/12/23	0	0.00	15	11.20	11.30	-15	1,205	-1.24%
2019/12/19	5	11.15	2	11.20	11.20	3	1,184	0.25%
2019/12/18	7	11.11	11.6	11.21	11.25	-4.6	1,155	-0.40%
2019/12/17	5	11.00	7	10.94	11.00	-2	1,077	-0.19%
2019/12/16	1	10.75	8	10.83	10.85	-7	1,059	-0.66%
2019/12/13	0	0.00	1	10.70	10.75	-1	1,043	-0.10%
2019/12/11	0	0.00	6	10.75	10.65	-6	1,063	-0.56%
2019/12/05	0	0.00	3	10.80	10.70	-3	1,069	-0.28%
2019/12/04	5	10.68	0	0.00	10.75	5	1,074	0.47%
2019/12/02	2	10.60	0	0.00	10.60	2	1,082	0.18%
2019/11/29	1	10.60	0	0.00	10.65	1	1,080	0.09%
2019/11/28	4	10.65	0.3	10.70	10.70	3.7	1,074	0.35%
2019/11/21	0	0.00	47	10.76	10.80	-47	1,075	-4.37%
2019/11/20	6	10.77	8	10.75	10.80	-2	1,073	-0.19%
2019/11/15	3	10.47	0	0.00	10.50	3	1,040	0.29%
2019/11/13	2	10.45	0	0.00	10.50	2	1,042	0.19%
2019/11/08	5	10.50	0	0.00	10.60	5	1,071	0.47%
2019/11/07	0	0.00	1	10.40	10.40	-1	1,053	-0.09%
2019/11/05	1	10.35	0	0.00	10.45	1	1,084	0.09%
2019/11/04	5	10.30	0	0.00	10.30	5	1,088	0.46%
2019/11/01	2	10.23	0	0.00	10.25	2	1,098	0.18%
2019/10/25	0	0.00	1.1	10.35	10.35	-1.1	1,143	-0.10%
2019/10/23	0	0.00	0.3	10.30	10.25	-0.3	1,128	-0.03%
2019/10/22	0	0.00	3.3	10.25	10.25	-3.3	1,127	-0.29%
2019/10/21	0	0.00	1	10.25	10.30	-1	1,127	-0.09%
2019/10/18	26	10.11	0	0.00	10.15	26	1,133	2.29%
2019/10/17	3	10.35	0	0.00	10.35	3	990	0.30%
2019/10/16	10	10.27	0	0.00	10.50	10	982	1.02%
2019/10/15	0	0.00	0.1	10.40	10.35	-0.1	974	-0.01%
2019/10/04	10	10.30	2	10.35	10.30	8	1,054	0.76%
2019/09/26	0	0.00	2	10.70	10.60	-2	1,082	-0.18%
2019/09/25	2	10.70	2.2	10.73	10.75	-0.2	1,085	-0.02%
2019/09/24	0.9	10.80	2.5	10.76	10.75	-1.6	1,085	-0.15%
2019/09/23	0	0.00	1	10.60	10.65	-1	1,083	-0.09%
2019/09/19	9	10.55	0	0.00	10.50	9	1,087	0.83%
2019/09/18	5	10.65	0	0.00	10.70	5	1,071	0.47%
2019/09/17	0	0.00	1	10.90	10.75	-1	1,081	-0.09%
2019/09/16	21	10.96	1	11.00	10.85	20	1,093	1.83%
2019/09/09	1	10.60	0	0.00	10.55	1	1,053	0.09%
2019/09/04	3	10.37	10	10.35	10.35	-7	1,040	-0.67%
2019/09/02	0	0.00	7	10.25	10.30	-7	1,049	-0.67%
2019/08/23	5	10.15	3.1	10.25	10.25	1.9	1,023	0.19%
2019/08/21	0.3	10.15	8	10.10	10.15	-7.7	1,036	-0.74%
2019/08/19	1	10.20	0	0.00	10.20	1	1,033	0.10%
2019/08/16	0	0.00	4	10.02	10.10	-4	1,031	-0.39%
2019/08/15	1	9.85	0	0.00	9.90	1	1,026	0.10%
2019/08/13	13	10.14	3	10.10	10.10	10	1,012	0.99%
2019/08/12	3	10.25	0	0.00	10.25	3	1,000	0.30%
2019/08/08	12	10.28	1	10.35	10.40	11	1,001	1.10%
2019/08/07	1	10.70	0	0.00	10.60	1	978	0.10%
2019/08/06	8	10.42	0	0.00	10.65	8	995	0.80%
2019/08/05	43	10.97	0	0.00	10.95	43	1,015	4.23%
2019/08/01	2	11.20	0	0.00	11.20	2	1,134	0.18%
2019/07/31	6	11.30	0	0.00	11.30	6	1,140	0.53%
2019/07/30	0	0.00	1	11.25	11.35	-1	1,140	-0.09%
2019/07/25	0.3	11.05	0	0.00	11.05	0.3	1,126	0.03%
2019/07/24	5	11.05	0	0.00	11.05	5	1,130	0.44%
2019/07/22	130	11.05	2.2	11.00	11.05	127.8	1,153	11.08%	大買/鉅額交易
2019/07/19	25	11.02	0	0.00	11.05	25	1,156	2.16%
2019/07/16	6	11.10	2	11.10	11.10	4	1,291	0.31%
2019/07/12	1	11.25	0	0.00	11.25	1	1,286	0.08%
2019/07/09	1	11.25	0	0.00	11.25	1	1,278	0.08%
2019/07/05	1.2	11.20	0	0.00	11.20	1.2	1,320	0.09%
2019/07/04	1	11.25	0	0.00	11.25	1	1,339	0.07%
2019/07/02	1	11.30	0	0.00	11.25	1	1,385	0.07%
2019/07/01	0	0.00	0.2	11.35	11.40	-0.2	1,417	-0.02%
2019/06/28	1	11.35	0	0.00	11.40	1	1,424	0.07%
2019/06/27	2	11.30	0	0.00	11.35	2	1,456	0.14%
2019/06/21	10	11.45	0	0.00	11.20	10	1,555	0.64%
2019/06/18	4	11.28	45	11.30	11.25	-41	1,610	-2.55%
2019/06/14	2	11.20	0	0.00	11.25	2	1,627	0.12%
2019/06/13	0.3	11.05	0	0.00	11.05	0.3	1,621	0.02%
2019/06/12	30.6	11.05	0	0.00	11.05	30.6	1,631	1.88%
2019/06/11	15	11.05	1	11.05	11.05	14	1,635	0.86%
2019/06/03	5	11.05	80	11.21	11.20	-75	1,645	-4.56%
2019/05/31	0.5	11.20	0	0.00	11.25	0.5	1,649	0.03%
2019/05/28	1	11.10	0	0.00	11.10	1	1,694	0.06%
2019/05/27	5	11.15	0	0.00	11.30	5	1,682	0.30%
2019/05/24	0	0.00	0.1	11.20	11.20	-0.1	1,693	0.00%
2019/05/22	1	11.25	0	0.00	11.30	1	1,808	0.06%
2019/05/21	1	11.10	0	0.00	11.10	1	1,854	0.05%
2019/05/17	32	11.00	0	0.00	11.00	32	1,885	1.70%
2019/05/16	8	10.99	0	0.00	11.00	8	1,896	0.42%
2019/05/14	7	10.98	0	0.00	11.10	7	1,920	0.36%
2019/05/13	71	11.10	2	11.10	11.10	69	1,908	3.61%
2019/05/10	2	11.53	0	0.00	11.55	2	1,911	0.10%
2019/05/09	9	11.79	1	11.95	11.80	8	1,873	0.43%
2019/05/07	0	0.00	5	12.50	12.50	-5	1,795	-0.28%
2019/05/03	0	0.00	1	12.55	12.65	-1	1,803	-0.06%
2019/05/02	0	0.00	1	12.55	12.60	-1	1,803	-0.06%
2019/04/24	2	12.90	0	0.00	12.80	2	1,815	0.11%
2019/04/23	1	12.75	0	0.00	12.85	1	1,789	0.06%
2019/04/22	0	0.00	5	12.33	12.50	-5	1,707	-0.29%
2019/04/18	5	12.25	0	0.00	12.10	5	1,711	0.29%
2019/04/17	0	0.00	2	12.30	12.40	-2	1,724	-0.12%
2019/04/16	10	12.30	0	0.00	12.30	10	1,738	0.58%
2019/04/15	44	12.34	0	0.00	12.35	44	1,733	2.54%
2019/04/12	15	12.38	0	0.00	12.35	15	1,722	0.87%
2019/04/11	30	12.54	0	0.00	12.40	30	1,727	1.74%
2019/04/03	34	12.19	0	0.00	12.15	34	1,597	2.13%
2019/03/29	3	12.40	0.6	12.45	12.45	2.4	1,519	0.16%
2019/03/28	2	12.65	0	0.00	12.60	2	1,515	0.13%
2019/03/27	0	0.00	1	12.65	12.65	-1	1,513	-0.07%
2019/03/26	26	12.67	0	0.00	12.55	26	1,522	1.71%
2019/03/25	8	12.77	0	0.00	12.85	8	1,463	0.55%
2019/03/20	5	13.25	0	0.00	13.40	5	1,476	0.34%
2019/03/19	1	13.20	0	0.00	13.20	1	1,480	0.07%
2019/03/14	3	13.12	0	0.00	13.15	3	1,468	0.20%
2019/03/08	1	12.95	0	0.00	13.05	1	1,573	0.06%
2019/03/04	0.6	13.35	0	0.00	13.40	0.6	1,634	0.04%
2019/02/27	0	0.00	5	13.35	13.20	-5	1,624	-0.31%
2019/02/25	2	13.10	0	0.00	12.95	2	1,600	0.12%
2019/02/22	2	12.95	0	0.00	12.95	2	1,584	0.13%
2019/02/21	5	12.90	5	13.20	13.00	0	1,559	0.00%
2019/02/20	1	13.30	16	13.28	13.35	-15	1,503	-1.00%
2019/02/19	5	12.95	5	12.80	12.95	0	1,472	0.00%
2019/02/15	5	12.55	1	12.55	12.55	4	1,462	0.27%
2019/02/13	0	0.00	0.1	12.30	12.30	-0.1	1,432	0.00%
2019/02/12	1.4	12.26	0	0.00	12.30	1.4	1,422	0.10%
2019/02/11	8	12.06	0	0.00	12.05	8	1,438	0.56%
2019/01/29	2	12.20	0	0.00	12.25	2	1,396	0.14%
2019/01/28	2	12.43	0	0.00	12.40	2	1,405	0.14%
2019/01/25	0.3	12.55	0	0.00	12.55	0.3	1,409	0.02%
2019/01/23	0	0.00	1	12.65	12.70	-1	1,407	-0.07%
2019/01/21	0	0.00	1	12.55	12.70	-1	1,419	-0.07%
2019/01/18	0	0.00	0	12.45	12.45	0	1,441	0.00%
2019/01/17	1	12.30	0	0.00	12.25	1	1,523	0.07%
2019/01/16	1	12.15	0	0.00	12.15	1	1,614	0.06%
2019/01/09	0	0.00	8	12.23	12.25	-8	1,707	-0.47%
2019/01/08	0	0.00	10	12.09	12.05	-10	1,692	-0.59%
2019/01/04	1	11.60	1	11.65	11.60	0	1,710	0.00%
2018/12/28	3	11.70	0	0.00	11.60	3	1,803	0.17%
2018/12/25	0	0.00	5	11.65	11.65	-5	1,874	-0.27%
2018/12/20	5	11.80	0	0.00	11.65	5	1,890	0.26%
2018/12/19	1	11.90	0	0.00	11.95	1	1,914	0.05%
2018/12/18	4	12.00	0	0.00	12.00	4	1,924	0.21%
2018/12/14	0	0.00	10	12.25	12.20	-10	2,014	-0.50%
2018/12/13	10	12.28	0	0.00	12.30	10	2,007	0.50%
2018/12/11	0	0.00	2	11.95	11.90	-2	1,916	-0.10%
2018/12/10	2	11.88	0	0.00	11.85	2	1,925	0.10%
2018/12/07	0	0.00	4	12.08	12.10	-4	1,921	-0.21%
2018/12/06	15	11.98	0	0.00	11.85	15	1,929	0.78%
2018/12/05	10	12.20	0	0.00	12.20	10	1,918	0.52%
2018/12/04	1	12.45	0	0.00	12.45	1	1,929	0.05%
2018/12/03	0	0.00	4	12.31	12.40	-4	1,919	-0.21%
2018/11/30	2	12.00	0	0.00	12.15	2	1,888	0.11%
2018/11/26	0	0.00	6	11.89	11.80	-6	1,886	-0.32%
2018/11/23	2	11.60	0	0.00	11.65	2	1,895	0.11%
2018/11/22	0	0.00	2	11.85	11.75	-2	1,895	-0.11%
2018/11/20	5	11.76	0	0.00	11.80	5	1,915	0.26%
2018/11/19	0	0.00	4	11.81	11.85	-4	1,909	-0.21%
2018/11/15	2	11.25	0	0.00	11.25	2	1,887	0.11%
2018/11/14	25	11.46	0	0.00	11.30	25	1,871	1.34%
2018/11/13	3	11.35	0	0.00	11.60	3	1,863	0.16%
2018/11/12	5	11.60	0	0.00	11.60	5	1,894	0.26%
2018/11/09	6	11.87	0	0.00	11.70	6	1,959	0.31%
2018/11/08	1	12.10	0	0.00	12.10	1	2,001	0.05%
2018/11/06	2	11.60	0	0.00	11.65	2	2,061	0.10%
2018/10/26	16	10.95	0	0.00	10.95	16	2,269	0.71%
2018/10/25	37	10.99	0	0.00	10.90	37	2,235	1.65%
2018/10/24	14	12.13	0	0.00	11.90	14	2,152	0.65%
2018/10/23	0	0.00	0.2	12.85	12.70	-0.2	2,077	-0.01%
2018/10/22	0	0.00	1	13.05	13.05	-1	2,087	-0.05%
2018/10/19	6	12.12	6	12.61	12.90	0	2,090	0.00%
2018/10/17	1	13.15	1	13.05	13.05	0	2,014	0.00%
2018/10/15	5	12.95	0	0.00	13.00	5	2,003	0.25%
2018/10/12	1	13.00	2	12.95	13.30	-1	1,989	-0.05%
2018/10/11	13	13.34	0	0.00	13.05	13	1,987	0.65%
2018/10/08	15	14.18	21	14.15	14.25	-6	2,070	-0.29%
2018/10/05	6	14.20	20	14.20	14.20	-14	2,263	-0.62%
2018/09/28	7	15.37	0	0.00	15.30	7	2,535	0.28%
2018/09/27	6.8	15.51	9	15.60	15.50	-2.2	2,548	-0.08%
2018/09/26	1	15.60	5	15.55	15.70	-4	2,534	-0.16%
2018/09/21	14	15.22	29	15.52	15.70	-15	2,522	-0.59%
2018/09/19	3	14.40	0	0.00	14.50	3	2,491	0.12%
2018/09/18	0	0.00	7	14.45	14.30	-7	2,519	-0.28%
2018/09/13	5	14.30	0	0.00	14.45	5	2,569	0.19%
2018/09/11	0	0.00	1	14.25	14.30	-1	2,593	-0.04%
2018/09/10	0	0.00	1	14.40	14.25	-1	2,602	-0.04%
2018/09/07	2	14.88	0	0.00	14.85	2	2,597	0.08%
2018/09/06	10	14.75	5	14.80	14.85	5	2,592	0.19%
2018/09/04	0	0.00	0.5	15.35	15.30	-0.5	2,582	-0.02%
2018/08/31	6	15.42	0	0.00	15.35	6	2,593	0.23%
2018/08/30	11	15.69	0	0.00	15.55	11	2,645	0.42%
2018/08/29	6.7	15.97	0.5	16.10	15.95	6.1	2,647	0.23%
2018/08/28	20	16.05	0	0.00	16.10	20	2,663	0.75%
2018/08/27	1	15.80	0	0.00	15.95	1	2,676	0.04%
2018/08/24	5	15.55	0	0.00	15.70	5	2,684	0.19%
2018/08/22	0	0.00	50	15.55	15.75	-50	2,761	-1.81%
2018/08/21	0	0.00	37	15.45	15.45	-37	2,769	-1.34%
2018/08/20	2	15.33	0	0.00	15.45	2	2,794	0.07%
2018/08/17	9	15.43	0.8	15.60	15.40	8.2	2,811	0.29%
2018/08/16	4	15.25	103	15.15	15.15	-99	2,812	-3.52%	大賣/
2018/08/15	4	15.76	30	16.20	15.60	-26	2,814	-0.92%
2018/08/14	1	16.40	45	16.35	16.30	-44	2,823	-1.56%
2018/08/13	13	16.43	13	16.66	16.45	0	2,960	0.00%
2018/08/10	12	17.12	0	0.00	17.15	12	3,114	0.39%
2018/08/09	30	17.27	4	17.41	17.35	26	3,100	0.84%
2018/08/08	0	0.00	6	18.65	18.60	-6	2,972	-0.20%
2018/08/07	0	0.00	1	18.20	18.25	-1	2,980	-0.03%
2018/08/06	20	18.35	0	0.00	18.15	20	3,015	0.66%
2018/08/03	1	18.30	0	0.00	18.30	1	3,036	0.03%
2018/08/02	28	18.41	0	0.00	18.30	28	3,050	0.92%
2018/08/01	0	0.00	1	18.55	18.60	-1	3,084	-0.03%
2018/07/31	0	0.00	1	18.75	18.65	-1	3,137	-0.03%
2018/07/30	2	18.60	2	18.80	18.55	0	3,154	0.00%
2018/07/27	2	18.80	100	18.80	18.80	-98	3,156	-3.10%
2018/07/26	2	18.95	0	0.00	18.95	2	3,165	0.06%
2018/07/25	10	18.80	0	0.00	18.80	10	3,179	0.31%
2018/07/23	20	18.84	0	0.00	18.80	20	3,192	0.63%
2018/07/20	0	0.00	10	18.90	18.90	-10	3,205	-0.31%
2018/07/16	18	18.79	1	18.90	19.05	17	3,271	0.52%
2018/07/13	2	20.65	0	0.00	21.00	2	3,163	0.06%
2018/07/11	0	0.00	1	20.20	20.40	-1	2,986	-0.03%
2018/07/09	0	0.00	1	19.85	19.95	-1	3,085	-0.03%
2018/07/06	1	19.90	0	0.00	19.95	1	3,086	0.03%
2018/07/05	1	20.40	0	0.00	20.00	1	3,224	0.03%
2018/07/03	4	20.45	0	0.00	20.30	4	3,375	0.12%
2018/06/29	10	20.40	5	20.40	20.50	5	3,363	0.15%
2018/06/26	2	20.15	56	20.10	20.10	-54	3,332	-1.62%
2018/06/25	1	20.30	0	0.00	20.30	1	3,327	0.03%
2018/06/21	0	0.00	1	20.25	20.05	-1	3,336	-0.03%
2018/06/15	98	20.30	10	20.31	20.30	88	3,444	2.56%
2018/06/14	0	0.00	43	20.48	20.35	-43	3,491	-1.23%
2018/06/06	0	0.00	1	20.60	20.55	-1	3,587	-0.03%
2018/06/04	0	0.00	0.1	20.60	20.70	-0.1	3,604	0.00%
2018/06/01	0	0.00	0.1	20.50	20.50	-0.1	3,597	0.00%
2018/05/31	57	20.05	0	0.00	20.50	57	3,593	1.59%
2018/05/30	0	0.00	0.3	20.00	20.00	-0.3	3,580	-0.01%
2018/05/25	0.8	20.55	0	0.00	20.65	0.8	3,530	0.02%
2018/05/23	0	0.00	0.1	21.00	21.00	-0.1	3,516	0.00%
2018/05/22	1	20.90	13	21.02	20.80	-12	3,477	-0.35%
2018/05/21	11	21.45	10	21.55	21.25	1	3,453	0.03%
2018/05/18	59	20.78	2	20.78	21.10	57	3,305	1.72%
2018/05/17	22	20.20	0	0.00	20.35	22	3,142	0.70%
2018/05/16	10	20.10	0	0.00	20.00	10	3,181	0.31%
2018/05/15	4	20.00	0	0.00	20.10	4	3,191	0.13%
2018/05/14	0	0.00	0.1	20.00	20.00	-0.1	3,255	0.00%
2018/05/10	1	20.00	1	19.95	20.00	0	3,202	0.00%
2018/05/09	0	0.00	2	20.00	20.00	-2	3,203	-0.06%
2018/05/07	0	0.00	5	19.50	19.50	-5	3,163	-0.16%
2018/05/04	5	19.60	0	0.00	19.65	5	3,160	0.16%
2018/04/26	0	0.00	1	19.85	19.75	-1	3,219	-0.03%
2018/04/25	1	19.40	0	0.00	19.70	1	3,227	0.03%
2018/04/24	5	19.70	5	19.80	19.65	0	3,256	0.00%
2018/04/23	2	20.25	0	0.00	20.10	2	3,207	0.06%
2018/04/19	1	20.25	0	0.00	20.35	1	3,236	0.03%
2018/04/18	1	20.40	0	0.00	20.35	1	3,247	0.03%
2018/04/16	5	20.60	2.1	20.80	20.90	2.9	3,182	0.09%
2018/04/11	0	0.00	1	20.05	19.90	-1	3,191	-0.03%
2018/04/10	5	19.60	0	0.00	19.60	5	3,081	0.16%
2018/03/28	0	0.00	10	18.90	18.85	-10	3,342	-0.30%
2018/03/26	0	0.00	3	18.90	18.90	-3	3,391	-0.09%
2018/03/23	2	18.63	2	18.65	19.00	0	3,408	0.00%
2018/03/22	0	0.00	5	19.05	19.00	-5	3,397	-0.15%
2018/03/21	94	18.95	1	19.20	19.00	93	3,418	2.72%
2018/03/20	1	19.15	0	0.00	19.15	1	3,430	0.03%
2018/03/19	9	19.01	0	0.00	19.00	9	3,434	0.26%
2018/03/16	10	18.25	0	0.00	18.20	10	3,360	0.30%
2018/03/12	1	17.90	7	18.00	17.95	-6	4,023	-0.15%
2018/03/07	5	18.05	2	18.05	18.10	3	4,521	0.07%
2018/03/06	0.5	18.10	0	0.00	18.10	0.5	4,702	0.01%
2018/03/01	1	18.40	1	18.55	18.55	0	4,842	0.00%
2018/02/26	1	18.45	0	0.00	18.45	1	4,976	0.02%
2018/02/23	0	0.00	3	18.58	18.55	-3	5,103	-0.06%
2018/02/22	0	0.00	2	18.50	18.40	-2	5,114	-0.04%
2018/02/21	0	0.00	11	18.25	18.30	-11	5,155	-0.21%
2018/02/08	1	17.55	1	17.55	17.70	0	5,197	0.00%
2018/02/06	1	16.70	0	0.00	16.75	1	5,334	0.02%
2018/02/02	2	18.45	0	0.00	18.45	2	5,525	0.04%
2018/02/01	0	0.00	1	18.55	18.40	-1	5,598	-0.02%
2018/01/31	0	0.00	5	18.27	18.40	-5	5,637	-0.09%
2018/01/25	10	18.80	0	0.00	18.60	10	5,981	0.17%
2018/01/22	0	0.00	1	18.55	18.70	-1	6,006	-0.02%
2018/01/19	0	0.00	6	18.80	18.70	-6	6,028	-0.10%
2018/01/18	5	18.90	0	0.00	18.90	5	6,014	0.08%
2018/01/17	5	18.95	0	0.00	19.00	5	6,005	0.08%
2018/01/16	0	0.00	2	19.10	19.10	-2	5,992	-0.03%
2018/01/12	1	19.60	1	19.45	19.45	0	6,026	0.00%
2018/01/11	6	19.40	9	19.35	19.35	-3	6,050	-0.05%
2018/01/09	0	0.00	1	19.55	19.70	-1	6,048	-0.02%
2018/01/08	0	0.00	9	19.70	19.45	-9	6,067	-0.15%
2018/01/05	0	0.00	1	19.10	19.30	-1	5,948	-0.02%
2018/01/04	1	18.85	1	19.10	18.80	0	5,918	0.00%
2018/01/03	6	19.00	0	0.00	18.80	6	5,924	0.10%