聯成 (1313)-元大-博愛券商分點個股進出

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

聯成

(1313)

可現股當沖

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

立即追蹤
本地時間:14:30

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

聯成 (1313)籌碼相關－元大-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	2	13.53	0	0.00	13.50	2	1,600	0.12%
2024/05/14	1	13.35	0	0.00	13.35	1	1,592	0.06%
2024/05/13	1	13.30	0	0.00	13.30	1	1,562	0.06%
2024/05/10	0	0.00	1	13.20	13.25	-1	1,544	-0.06%
2024/05/09	0	0.00	5	13.35	13.25	-5	1,540	-0.32%
2024/05/08	0.1	13.55	0	0.00	13.45	0.1	1,507	0.01%
2024/05/07	0	0.00	1	13.45	13.50	-1	1,516	-0.07%
2024/05/06	0	0.00	8	13.70	13.65	-8	1,547	-0.52%
2024/05/03	1	13.75	0	0.00	13.70	1	1,560	0.06%
2024/05/02	4	13.85	5	13.88	13.90	-1	1,550	-0.06%
2024/04/30	0.1	13.91	0.5	13.80	13.75	-0.4	1,555	-0.03%
2024/04/26	0	0.00	3	13.52	13.60	-3	1,494	-0.20%
2024/04/25	2.2	13.50	0	0.00	13.45	2.2	1,484	0.15%
2024/04/23	1	13.50	0	0.00	13.55	1	1,512	0.07%
2024/04/19	1	13.20	5	13.20	13.30	-4	1,531	-0.26%
2024/04/18	0	0.00	4	13.34	13.45	-4	1,505	-0.27%
2024/04/15	0	0.00	1	13.55	13.55	-1	1,491	-0.07%
2024/04/11	0	0.00	1	13.60	13.50	-1	1,478	-0.07%
2024/04/10	2	13.75	0	0.00	13.75	2	1,457	0.14%
2024/04/09	2	13.55	7	13.54	13.50	-5	1,436	-0.35%
2024/04/08	2	13.20	0	0.00	13.20	2	1,406	0.14%
2024/03/29	1	13.25	0	0.00	13.25	1	1,393	0.07%
2024/03/22	1	13.25	0	0.00	13.20	1	1,409	0.07%
2024/03/21	0	0.00	3	13.40	13.50	-3	1,405	-0.21%
2024/03/20	0	0.00	21	13.08	13.10	-21	1,399	-1.50%
2024/03/18	6	13.12	0	0.00	13.20	6	1,357	0.44%
2024/03/14	20	13.73	2	13.50	13.60	18	1,311	1.37%
2024/03/13	0	0.00	2	13.60	13.60	-2	1,329	-0.15%
2024/03/11	1	13.70	0	0.00	13.75	1	1,335	0.07%
2024/03/08	22	13.65	0	0.00	13.65	22	1,349	1.63%
2024/03/07	4	14.25	18	14.30	14.30	-14	1,265	-1.11%
2024/03/05	1.1	14.45	2	14.45	14.35	-0.9	1,276	-0.07%
2024/03/04	11	14.70	1	14.65	14.50	10.1	1,273	0.79%
2024/03/01	30	14.80	0	0.00	14.70	30	1,259	2.38%
2024/02/29	10	14.75	0	0.00	14.65	10	1,260	0.79%
2024/02/27	1	14.85	13	14.94	14.80	-12	1,250	-0.96%
2024/02/26	1	15.00	0	0.00	15.05	1	1,261	0.08%
2024/02/23	2	15.05	0	0.00	15.05	2	1,263	0.16%
2024/02/22	5	15.25	4	15.20	15.10	1	1,285	0.08%
2024/02/21	46	15.35	0	0.00	15.35	46	1,283	3.58%
2024/02/20	15.3	15.43	0	0.00	15.45	15.3	1,293	1.18%
2024/02/19	4	15.48	3	15.48	15.55	1	1,305	0.08%
2024/02/16	5	15.17	0	15.20	15.20	5	1,340	0.37%
2024/02/15	23	14.96	0	0.00	15.10	23	1,356	1.70%
2024/02/05	31	14.80	6	14.80	14.80	25	1,360	1.84%
2024/02/02	7	15.00	0	0.00	15.00	7	1,429	0.49%
2024/02/01	1	15.05	2	15.15	15.15	-1	1,450	-0.07%
2024/01/31	0	0.00	1	15.00	14.95	-1	1,449	-0.07%
2024/01/30	12	14.94	0	0.00	14.95	12	1,441	0.83%
2024/01/29	11	15.00	0	0.00	15.10	11	1,424	0.77%
2024/01/26	26.2	14.62	1	14.40	14.70	25.2	1,396	1.80%
2024/01/25	4	14.30	0	0.00	14.30	4	1,372	0.29%
2024/01/24	2	14.30	2	14.35	14.35	0	1,369	0.00%
2024/01/23	1	14.20	0	0.00	14.25	1	1,356	0.07%
2024/01/22	20	14.13	0	0.00	14.10	20	1,351	1.48%
2024/01/19	1	14.20	0	0.00	14.25	1	1,355	0.07%
2024/01/17	4	14.24	0	0.00	14.20	4	1,361	0.29%
2024/01/16	2	14.45	5	14.55	14.40	-3	1,324	-0.23%
2024/01/15	0	0.00	1	14.90	14.90	-1	1,286	-0.08%
2024/01/12	2	14.90	0.2	14.90	14.85	1.8	1,298	0.14%
2024/01/10	33	14.85	1	14.80	14.80	32	1,310	2.44%
2024/01/09	1	15.00	19	15.00	14.95	-18	1,302	-1.38%
2024/01/05	0.1	15.10	0	0.00	15.10	0.1	1,298	0.01%
2024/01/04	0	0.00	1	15.10	15.10	-1	1,310	-0.08%
2024/01/03	1.2	15.11	20	15.05	15.05	-18.8	1,353	-1.39%
2023/12/28	0	0.00	1	15.15	15.30	-1	1,362	-0.07%
2023/12/26	0	0.00	2	15.23	15.30	-2	1,361	-0.15%
2023/12/25	7	15.03	0	0.00	15.00	7	1,357	0.52%
2023/12/22	11	15.15	1	15.15	15.10	10	1,350	0.74%
2023/12/20	0	0.00	1	15.70	15.65	-1	1,321	-0.08%
2023/12/19	41	15.57	3	15.52	15.50	38	1,323	2.87%
2023/12/15	0	0.00	7	15.82	15.85	-7	1,320	-0.53%
2023/12/14	4	15.60	4	15.68	15.55	0	1,307	0.00%
2023/12/13	22	15.54	0	0.00	15.55	22	1,302	1.69%
2023/12/11	1	15.55	10	15.55	15.55	-9	1,326	-0.68%
2023/12/07	2	16.05	0	0.00	15.95	2	1,297	0.15%
2023/12/06	1	16.20	1	16.40	16.20	0	1,291	0.00%
2023/12/05	2	16.30	5	16.27	16.40	-3	1,289	-0.23%
2023/12/04	0	0.00	11	16.17	16.15	-11	1,266	-0.87%
2023/12/01	6	16.10	3	16.15	16.10	3	1,266	0.24%
2023/11/30	0	0.00	3	16.05	15.90	-3	1,276	-0.23%
2023/11/29	0	0.00	5	16.00	16.05	-5	1,302	-0.38%
2023/11/27	0	0.00	9	16.13	15.85	-9	1,305	-0.69%
2023/11/24	1	15.90	0	0.00	15.95	1	1,302	0.08%
2023/11/23	13	15.88	0	0.00	15.80	13	1,296	1.00%
2023/11/21	1	15.95	0	0.00	16.00	1	1,305	0.08%
2023/11/17	0	0.00	0.4	16.15	16.20	-0.4	1,295	-0.03%
2023/11/16	21	16.25	5	16.34	16.20	16	1,290	1.24%
2023/11/15	1	16.20	13	16.14	16.20	-12	1,279	-0.94%
2023/11/14	0	0.00	0	15.85	15.85	0	1,240	0.00%
2023/11/10	0.1	15.60	2	15.80	15.55	-1.9	1,230	-0.15%
2023/11/07	0	15.20	0	0.00	15.20	0	1,208	0.00%
2023/10/27	0	0.00	2	14.95	14.95	-2	1,716	-0.12%
2023/10/20	1	14.50	0	0.00	14.55	1	2,253	0.04%
2023/10/19	0.3	14.80	0	0.00	14.75	0.3	2,288	0.01%
2023/10/17	1	15.10	0	0.00	15.05	1	2,414	0.04%
2023/10/16	0	0.00	2	15.30	15.30	-2	2,578	-0.08%
2023/10/12	0	0.00	5	15.30	15.35	-5	3,150	-0.16%
2023/10/11	0	0.00	3	15.30	15.20	-3	3,165	-0.09%
2023/10/05	0	0.00	0.1	14.85	14.85	-0.1	3,145	0.00%
2023/10/04	1	14.50	4	14.50	14.50	-3	3,142	-0.10%
2023/10/03	0	0.00	1	15.05	14.80	-1	3,133	-0.03%
2023/10/02	5	14.98	0	0.00	15.00	5	3,146	0.16%
2023/09/27	3	14.83	4	14.80	14.80	-1	3,155	-0.03%
2023/09/19	0	0.00	1	15.80	15.65	-1	3,430	-0.03%
2023/09/15	0	0.00	18	15.36	15.65	-18	3,416	-0.53%
2023/09/14	4	15.65	0	0.00	15.65	4	3,381	0.12%
2023/09/07	2	15.25	0	0.00	15.30	2	3,361	0.06%
2023/09/05	5	16.00	3	16.00	15.75	2	3,352	0.06%
2023/09/04	2	15.65	0	0.00	15.80	2	3,326	0.06%
2023/09/01	0	0.00	6	15.28	15.30	-6	3,299	-0.18%
2023/08/31	0.1	15.21	0	0.00	15.05	0.1	3,308	0.00%
2023/08/28	1	15.10	1	15.10	15.00	0	3,328	0.00%
2023/08/25	0	0.00	3	15.53	15.45	-3	3,332	-0.09%
2023/08/24	3	15.18	1	15.15	15.20	2	3,309	0.06%
2023/08/23	0	0.00	15	15.00	15.00	-15	3,308	-0.45%
2023/08/22	16	15.12	16	14.95	14.95	0	3,306	0.00%
2023/08/21	3	15.15	1	15.10	15.10	2	3,298	0.06%
2023/08/18	16	15.00	16	15.56	15.30	0	3,281	0.00%
2023/08/16	18	14.99	16	14.85	14.85	2	3,229	0.06%
2023/08/15	15	15.10	14	15.10	15.10	1	3,202	0.03%
2023/08/14	3	15.23	10	15.20	15.20	-7	3,190	-0.22%
2023/08/11	5	15.80	0	0.00	15.80	5	3,150	0.16%
2023/08/09	1	16.20	0	0.00	16.20	1	3,095	0.03%
2023/08/07	17	16.23	0	0.00	16.25	17	3,067	0.55%
2023/08/04	0	0.00	3	16.85	16.95	-3	2,975	-0.10%
2023/08/02	23.3	17.47	10	17.28	17.05	13.3	2,927	0.45%
2023/08/01	17	17.56	7	17.49	17.40	10	2,796	0.36%
2023/07/31	26	16.94	3	16.95	16.75	23	2,628	0.88%
2023/07/28	2.3	16.73	1	16.85	16.70	1.3	2,565	0.05%
2023/07/27	43	17.20	36	17.16	17.15	7	2,490	0.28%
2023/07/26	1	16.25	7.3	16.44	16.60	-6.3	2,255	-0.28%
2023/07/25	1	15.80	1	15.75	15.85	0	2,120	0.00%
2023/07/24	3.2	15.89	1	15.80	15.80	2.2	2,100	0.10%
2023/07/21	10	16.38	199.2	16.16	16.15	-189.2	2,062	-9.17%	大賣/鉅額交易
2023/07/20	5	16.17	2.7	16.18	16.30	2.3	2,039	0.11%
2023/07/19	8	15.82	6	16.09	15.75	2	1,978	0.10%
2023/07/18	218.7	16.48	28.2	16.57	16.65	190.5	1,826	10.43%	大買/鉅額交易
2023/07/17	2	15.05	3.6	15.22	15.30	-1.6	1,378	-0.12%
2023/07/14	0	0.00	1	14.30	14.55	-1	1,261	-0.08%
2023/07/13	1	14.25	5	14.30	14.25	-4	1,246	-0.32%
2023/07/12	0	0.00	2	14.25	14.20	-2	1,244	-0.16%
2023/07/10	2	14.25	0	0.00	14.30	2	1,298	0.15%
2023/07/07	3	14.23	1	14.25	14.30	2	1,303	0.15%
2023/07/06	0	0.00	1	14.45	14.50	-1	1,331	-0.08%
2023/07/05	0	0.00	3	14.70	14.65	-3	1,338	-0.22%
2023/07/04	1	14.80	0	0.00	14.75	1	1,340	0.07%
2023/07/03	6	14.94	3	14.88	14.95	3	1,333	0.22%
2023/06/30	2	14.90	1	14.85	14.85	1	1,327	0.08%
2023/06/29	0	0.00	12	14.70	14.80	-12	1,308	-0.92%
2023/06/27	32	14.94	11	15.13	15.05	21	1,239	1.69%
2023/06/26	0	0.00	1	14.40	14.35	-1	1,045	-0.10%
2023/06/20	2	14.40	0	0.00	14.40	2	1,051	0.19%
2023/06/19	4.1	14.55	1	14.45	14.45	3.1	1,065	0.29%
2023/06/16	1	14.65	0	0.00	14.35	1	1,065	0.09%
2023/06/15	0	0.00	3	14.30	14.35	-3	1,049	-0.29%
2023/06/14	1	14.30	6	14.33	14.30	-5	1,055	-0.47%
2023/06/12	1.1	14.35	0	0.00	14.35	1.1	1,073	0.10%
2023/06/09	0	0.00	2	14.65	14.55	-2	1,075	-0.19%
2023/06/07	1	14.70	2	14.80	14.70	-1	1,131	-0.09%
2023/06/06	1	14.60	0	0.00	14.70	1	1,136	0.09%
2023/06/05	1	14.40	1.5	14.55	14.55	-0.5	1,154	-0.04%
2023/06/01	1	14.25	0	0.00	14.20	1	1,145	0.09%
2023/05/31	0	0.00	10	14.20	14.35	-10	1,141	-0.88%
2023/05/29	0.1	14.15	0	0.00	14.15	0.1	1,166	0.01%
2023/05/26	1	14.15	0	0.00	14.15	1	1,165	0.09%
2023/05/25	2	14.38	0	0.00	14.35	2	1,171	0.17%
2023/05/16	0	0.00	1	14.30	14.25	-1	1,237	-0.08%
2023/05/12	0	0.00	1	14.15	14.05	-1	1,287	-0.08%
2023/05/11	0	0.00	1	14.15	14.05	-1	1,293	-0.08%
2023/05/09	1	14.35	0	0.00	14.35	1	1,368	0.07%
2023/05/04	0.7	14.45	0	0.00	14.55	0.7	1,517	0.05%
2023/05/03	0.3	14.60	1	14.50	14.40	-0.7	1,597	-0.04%
2023/05/02	0	0.00	1	14.75	14.70	-1	1,616	-0.06%
2023/04/27	1	15.10	1	15.00	15.05	0	1,728	0.00%
2023/04/26	0	0.00	4	14.85	15.10	-4	1,748	-0.23%
2023/04/25	0	0.00	1	15.30	14.80	-1	1,796	-0.06%
2023/04/24	1	15.05	0	0.00	15.05	1	1,831	0.05%
2023/04/21	1	14.60	0	0.00	14.55	1	1,799	0.06%
2023/04/20	0	0.00	1	14.80	14.80	-1	1,793	-0.06%
2023/04/19	1	14.90	0	0.00	14.85	1	1,790	0.06%
2023/04/14	1	15.10	39	15.14	15.15	-38	1,767	-2.15%
2023/04/13	1	15.00	28	15.10	15.10	-27	1,724	-1.57%
2023/04/12	0	0.00	20	15.05	15.00	-20	1,716	-1.17%
2023/04/11	3	14.88	50	15.05	15.05	-47	1,710	-2.75%
2023/04/10	0	0.00	2	14.90	15.00	-2	1,680	-0.12%
2023/03/31	3	14.43	0	0.00	14.40	3	1,692	0.18%
2023/03/30	0	0.00	10	14.40	14.40	-10	1,718	-0.58%
2023/03/27	6	14.40	0	0.00	14.45	6	1,775	0.34%
2023/03/24	0	0.00	1	14.50	14.50	-1	1,848	-0.05%
2023/03/23	0	0.00	3	14.47	14.45	-3	1,879	-0.16%
2023/03/22	0	0.00	2	14.50	14.55	-2	1,887	-0.11%
2023/03/21	1	14.55	0	0.00	14.55	1	1,883	0.05%
2023/03/16	0	0.00	10	14.40	14.25	-10	1,904	-0.53%
2023/03/15	1	14.80	0	0.00	14.75	1	1,897	0.05%
2023/03/14	33	14.70	0	0.00	14.70	33	1,929	1.71%
2023/03/10	1	15.00	1	15.10	15.00	0	1,932	0.00%
2023/03/09	21	15.54	0	0.00	15.40	21	1,951	1.08%
2023/03/08	3	15.57	0	0.00	15.60	3	2,073	0.14%
2023/03/02	1	15.15	0	0.00	15.10	1	2,096	0.05%
2023/03/01	1.1	15.10	0	0.00	15.10	1.1	2,072	0.05%
2023/02/24	0	0.00	5	15.46	15.55	-5	2,057	-0.24%
2023/02/22	0.2	15.60	0	0.00	15.60	0.2	2,034	0.01%
2023/02/21	0	0.00	1	15.60	15.55	-1	2,024	-0.05%
2023/02/20	0	0.00	22	15.50	15.65	-22	2,032	-1.08%
2023/02/10	0	0.00	5	14.86	14.80	-5	2,083	-0.24%
2023/02/09	10	15.15	0	0.00	15.15	10	2,052	0.49%
2023/02/08	10	15.10	0	0.00	15.15	10	2,040	0.49%
2023/02/07	2	15.25	0	0.00	15.30	2	1,997	0.10%
2023/02/06	1	15.60	1	15.75	15.75	0	1,954	0.00%
2023/02/03	1	15.15	0	0.00	15.50	1	1,903	0.05%
2023/02/02	1	15.20	0	0.00	15.20	1	1,851	0.05%
2023/02/01	1	15.10	110	14.90	15.05	-109	1,814	-6.01%	大賣/鉅額交易
2023/01/31	11	14.70	90	14.83	14.80	-79	1,739	-4.54%
2023/01/30	0	0.00	2	14.80	14.55	-2	1,715	-0.12%
2023/01/17	22	14.31	6	14.38	14.40	16	1,651	0.97%
2023/01/16	3	14.02	2	14.03	14.00	1	1,607	0.06%
2023/01/13	6	14.13	0	0.00	14.20	6	1,598	0.38%
2023/01/12	3	14.00	1	14.20	14.20	2	1,588	0.13%
2023/01/09	0	0.00	12	13.71	13.75	-12	1,567	-0.77%
2023/01/05	0	0.00	5	13.77	13.65	-5	1,641	-0.30%
2023/01/04	2	13.65	0	0.00	13.70	2	1,642	0.12%
2022/12/30	0	13.75	0	0.00	13.60	0	1,640	0.00%
2022/12/28	1	14.00	0	0.00	13.65	1	1,646	0.06%
2022/12/26	0	0.00	14	14.11	14.10	-14	1,625	-0.86%
2022/12/23	0	13.90	0	0.00	13.80	0	1,633	0.00%
2022/12/22	0	0.00	27	13.98	14.05	-27	1,629	-1.66%
2022/12/21	0	13.45	0	0.00	13.50	0	1,621	0.00%
2022/12/20	1	13.15	0	0.00	13.15	1	1,628	0.06%
2022/12/16	1	14.00	0	0.00	13.90	1	1,610	0.06%
2022/12/09	3	13.85	10	13.90	13.85	-7	1,489	-0.47%
2022/12/07	30	13.57	0	0.00	13.50	30	1,464	2.05%
2022/12/06	1	13.90	10	14.25	13.60	-9	1,447	-0.62%
2022/12/05	0	0.00	2	14.05	14.10	-2	1,413	-0.14%
2022/12/02	1	14.05	2	13.95	13.90	-1	1,387	-0.07%
2022/12/01	0	0.00	4	14.05	14.00	-4	1,383	-0.29%
2022/11/30	0	0.00	3	14.00	14.05	-3	1,319	-0.23%
2022/11/28	0	0.00	2	13.20	13.30	-2	1,170	-0.17%
2022/11/25	0	0.00	35	13.11	13.10	-35	1,164	-3.01%
2022/11/24	11	12.94	1	12.95	12.95	10	1,147	0.87%
2022/11/23	1	12.75	0	0.00	12.75	1	1,128	0.09%
2022/11/21	0	0.00	1	12.60	12.60	-1	1,132	-0.09%
2022/11/17	3	12.73	0	0.00	12.80	3	1,168	0.26%
2022/11/16	0	12.95	10	12.60	12.60	-10	1,165	-0.86%
2022/11/14	0	0.00	6	13.00	13.15	-6	1,137	-0.53%
2022/11/10	10	12.25	0	0.00	12.35	10	1,073	0.93%
2022/11/09	1	12.60	0	0.00	12.50	1	1,069	0.09%
2022/10/20	10	12.05	0	0.00	12.45	10	1,434	0.70%
2022/10/19	0	12.30	0	0.00	12.20	0	1,390	0.00%
2022/10/18	60	12.25	0	0.00	12.25	60	1,383	4.34%
2022/10/17	12	12.09	0	0.00	12.20	12	1,378	0.87%
2022/10/13	1	11.90	1	11.80	11.70	0	1,327	0.00%
2022/10/12	10	12.15	3	12.00	12.15	7	1,312	0.53%
2022/10/11	21	12.15	0	0.00	12.15	21	1,315	1.60%
2022/10/07	0	12.75	1	12.75	12.65	-1	1,316	-0.08%
2022/10/05	1	12.50	0	0.00	12.70	1	1,353	0.07%
2022/10/03	2	12.15	0	0.00	12.35	2	1,383	0.14%
2022/09/28	20	12.03	0	0.00	11.95	20	1,384	1.44%
2022/09/27	20	12.40	0	0.00	12.35	20	1,370	1.46%
2022/09/26	20	12.63	1	12.65	12.55	19	1,356	1.40%
2022/09/22	11	12.95	0	0.00	13.05	11	1,390	0.79%
2022/09/21	10	13.25	0	0.00	13.15	10	1,391	0.72%
2022/09/20	1	13.40	0.2	13.40	13.40	0.8	1,386	0.06%
2022/09/15	0	0.00	1	13.60	13.75	-1	1,433	-0.07%
2022/09/05	40	13.48	0	0.00	13.45	40	1,500	2.67%
2022/09/02	0.1	13.80	0	0.00	13.65	0.1	1,515	0.01%
2022/08/30	0.1	13.80	0	0.00	13.85	0.1	1,539	0.01%
2022/08/29	0.2	13.73	5	13.65	13.65	-4.8	1,537	-0.31%
2022/08/26	5	14.05	1	14.05	14.00	4	1,534	0.26%
2022/08/24	2	14.00	1	14.00	13.95	1	1,540	0.06%
2022/08/23	10	13.75	0	0.00	13.75	10	1,526	0.66%
2022/08/22	0	0.00	2	13.80	13.75	-2	1,546	-0.13%
2022/08/19	2	13.70	0	0.00	13.75	2	1,539	0.13%
2022/08/18	10	13.60	0	0.00	13.65	10	1,533	0.65%
2022/08/12	3	13.67	0	0.00	13.55	3	1,527	0.20%
2022/08/10	1	13.10	0	0.00	13.35	1	1,512	0.07%
2022/08/08	1	13.05	2	12.95	12.90	-1	1,535	-0.07%
2022/08/05	10	13.30	2	13.35	13.40	8	1,539	0.52%
2022/08/04	21	13.62	0	0.00	13.55	21	1,516	1.39%
2022/07/29	3	15.15	1	15.15	15.15	2	1,534	0.13%
2022/07/28	0	0.00	1	15.10	15.05	-1	1,539	-0.06%
2022/07/25	2	14.90	2	15.05	15.15	0	1,602	0.00%
2022/07/20	1	14.85	0	0.00	14.85	1	1,690	0.06%
2022/07/19	1	14.60	0	0.00	14.85	1	1,718	0.06%
2022/07/12	5	13.93	0	0.00	13.85	5	1,730	0.29%
2022/07/11	0	0.00	1	14.65	14.60	-1	1,719	-0.06%
2022/07/08	0	0.00	1	15.10	14.95	-1	1,726	-0.06%
2022/07/07	0	0.00	3	14.80	15.00	-3	1,733	-0.17%
2022/07/05	0	0.00	3	15.42	15.35	-3	1,858	-0.16%
2022/07/04	1	15.00	0	0.00	15.00	1	1,863	0.05%
2022/07/01	1	15.25	0	0.00	15.00	1	1,898	0.05%
2022/06/30	1	16.05	1	15.70	15.70	0	1,882	0.00%
2022/06/28	0.1	16.63	0	0.00	16.50	0.1	1,890	0.00%
2022/06/27	0	0.00	1	16.80	16.85	-1	1,909	-0.05%
2022/06/24	0	0.00	5	16.20	16.30	-5	1,905	-0.26%
2022/06/23	1	15.85	5	16.00	15.85	-4	1,939	-0.21%
2022/06/22	0	16.10	0	0.00	15.95	0	1,956	0.00%
2022/06/20	3	15.77	0	0.00	15.60	3	2,157	0.14%
2022/06/17	1	16.10	0	0.00	16.35	1	2,204	0.05%
2022/06/14	2	16.55	0	0.00	16.60	2	2,366	0.08%
2022/06/13	4	16.90	0	0.00	16.80	4	2,405	0.17%
2022/06/09	0	0.00	1	17.60	17.60	-1	2,465	-0.04%
2022/06/07	4	17.25	0	0.00	17.20	4	2,628	0.15%
2022/06/01	0	0.00	9	17.29	17.25	-9	3,146	-0.29%
2022/05/30	8	17.05	0	0.00	17.10	8	3,190	0.25%
2022/05/23	0	0.00	18	17.00	17.00	-18	3,346	-0.54%
2022/05/18	0	0.00	1	16.95	17.00	-1	3,382	-0.03%
2022/05/17	0	0.00	1	16.80	17.00	-1	3,390	-0.03%
2022/05/13	0	0.00	1	16.10	16.10	-1	3,355	-0.03%
2022/05/10	2	16.10	0	0.00	16.10	2	3,439	0.06%
2022/05/06	8	17.26	3	17.35	17.30	5	3,460	0.14%
2022/05/05	0	0.00	1	17.00	16.90	-1	3,482	-0.03%
2022/05/04	0	16.65	0	0.00	16.80	0	3,528	0.00%
2022/05/03	0.1	16.40	0	0.00	16.45	0.1	3,612	0.00%
2022/04/29	1	16.85	0	0.00	16.55	1	3,623	0.03%
2022/04/28	0	0.00	1	16.85	16.70	-1	3,648	-0.03%
2022/04/27	1	16.45	0	0.00	16.50	1	3,647	0.03%
2022/04/26	0	0.00	1	17.15	17.05	-1	3,661	-0.03%
2022/04/25	1	16.70	0	0.00	16.70	1	3,662	0.03%
2022/04/22	0	0.00	1	17.35	17.30	-1	3,630	-0.03%
2022/04/21	7	17.50	2	17.60	17.45	5	3,659	0.14%
2022/04/18	1	16.80	1	16.85	16.95	0	3,694	0.00%
2022/04/15	2	17.28	0	0.00	17.25	2	3,692	0.05%
2022/04/14	3	17.55	0	0.00	17.50	3	3,769	0.08%
2022/04/13	3.1	17.35	0	0.00	17.65	3.1	3,782	0.08%
2022/04/12	1	17.35	0	0.00	17.25	1	3,777	0.03%
2022/04/11	0	0.00	8	18.40	17.85	-8	3,725	-0.21%
2022/04/07	6	17.95	54.3	17.84	17.80	-48.3	3,710	-1.30%
2022/04/06	11	18.16	0	0.00	18.15	11	3,748	0.29%
2022/04/01	0	0.00	12	18.30	18.30	-12	3,755	-0.32%
2022/03/30	0	0.00	42	18.35	18.45	-42	3,790	-1.11%
2022/03/29	20	18.35	0	0.00	18.35	20	3,797	0.53%
2022/03/28	11	18.28	10	18.33	18.35	1	3,824	0.03%
2022/03/25	3	18.85	1	18.80	18.80	2	3,806	0.05%
2022/03/24	52	18.85	60.2	18.94	18.90	-8.2	3,792	-0.22%
2022/03/23	8	19.87	11	19.87	20.00	-3	3,729	-0.08%
2022/03/22	0.2	19.80	1	19.55	19.80	-0.8	3,646	-0.02%
2022/03/21	31	19.59	8	19.60	19.60	23	3,614	0.64%
2022/03/18	21	19.05	0	0.00	19.15	21	3,560	0.59%
2022/03/17	4	19.10	9	19.01	19.10	-5	3,547	-0.14%
2022/03/16	2	18.83	0	0.00	18.85	2	3,526	0.06%
2022/03/15	1	19.00	6	18.89	18.90	-5	3,516	-0.14%
2022/03/14	1	19.20	0	0.00	19.15	1	3,533	0.03%
2022/03/11	32	18.91	1	19.00	18.95	31	3,535	0.88%
2022/03/10	2.9	19.03	0	0.00	19.10	2.9	3,492	0.08%
2022/03/09	35.7	19.10	8	19.12	18.90	27.7	3,383	0.82%
2022/03/08	0	0.00	2	20.80	20.45	-2	3,001	-0.07%
2022/03/07	2	21.30	2	21.35	21.25	0	2,991	0.00%
2022/03/04	4	21.76	2	21.75	21.70	2	3,020	0.07%
2022/03/03	0	0.00	12	22.09	22.10	-12	3,064	-0.39%
2022/03/02	17	21.88	6	21.99	22.05	11	3,068	0.36%
2022/03/01	12	21.58	0.5	21.50	21.60	11.5	3,071	0.37%
2022/02/23	2	21.35	0	0.00	21.50	2	3,143	0.06%
2022/02/22	1	21.60	0	0.00	21.35	1	3,187	0.03%
2022/02/17	2	21.60	0	0.00	21.65	2	3,286	0.06%
2022/02/16	0.1	21.40	0	0.00	21.40	0.1	3,297	0.00%
2022/02/15	0.6	21.43	0	0.00	21.20	0.6	3,341	0.02%
2022/02/14	6	21.79	2	21.45	21.45	4	3,385	0.12%
2022/02/11	3	21.85	0	0.00	21.75	3	3,429	0.09%
2022/02/10	8	22.09	20	22.21	22.35	-12	3,443	-0.35%
2022/02/09	0	0.00	3	21.83	21.95	-3	3,367	-0.09%
2022/02/07	1	21.05	1	20.80	21.60	0	3,456	0.00%
2022/01/26	0	0.00	2.2	20.32	20.50	-2.2	3,612	-0.06%
2022/01/25	8.2	20.10	0	0.00	20.00	8.2	3,605	0.23%
2022/01/24	2	20.73	0	0.00	20.65	2	3,540	0.06%
2022/01/21	4	21.18	1	21.45	21.10	3	3,528	0.09%
2022/01/20	1.1	21.63	1	21.60	21.55	0.1	3,548	0.00%
2022/01/19	7	21.65	0.5	21.45	21.35	6.5	3,581	0.18%
2022/01/17	0	0.00	3	21.25	21.25	-3	3,601	-0.08%
2022/01/14	6	21.15	1	21.10	21.15	5	3,668	0.14%
2022/01/13	0	0.00	1	21.50	21.55	-1	3,704	-0.03%
2022/01/12	1	21.20	1	21.15	21.30	0	3,714	0.00%
2022/01/07	3	21.45	4	21.63	21.25	-1	3,904	-0.03%
2022/01/06	0	0.00	2	21.20	21.10	-2	3,951	-0.05%
2022/01/05	0	0.00	10	21.25	21.20	-10	4,075	-0.25%
2022/01/04	1	21.25	2	21.30	21.20	-1	4,233	-0.02%
2022/01/03	15	21.35	1	21.40	21.30	14	4,320	0.32%
2021/12/30	10	21.75	0	0.00	21.60	10	4,418	0.23%
2021/12/29	1	21.35	0	0.00	21.60	1	4,495	0.02%
2021/12/24	0	0.00	8	21.43	21.45	-8	5,015	-0.16%
2021/12/23	0	0.00	2	21.28	21.35	-2	5,192	-0.04%
2021/12/22	1	21.45	2	21.45	21.25	-1	5,887	-0.02%
2021/12/21	3	21.05	0	0.00	21.10	3	6,141	0.05%
2021/12/20	0	0.00	1	21.20	21.10	-1	6,609	-0.02%
2021/12/17	0	0.00	6	21.18	21.20	-6	6,880	-0.09%
2021/12/16	3	20.90	8	20.90	20.90	-5	6,912	-0.07%
2021/12/15	4	20.90	0	0.00	20.85	4	6,977	0.06%
2021/12/14	0	0.00	20	21.05	20.90	-20	7,108	-0.28%
2021/12/10	10	21.20	3	21.25	21.25	7	7,476	0.09%
2021/12/09	20	21.50	6	21.58	21.40	14	7,482	0.19%
2021/12/08	13	21.52	2	21.50	21.55	11	7,520	0.15%
2021/12/06	15	21.00	10	20.95	21.05	5	7,648	0.07%
2021/12/03	2	21.10	3	21.23	21.15	-1	7,669	-0.01%
2021/12/02	3.1	21.05	1	21.00	21.00	2.1	7,722	0.03%
2021/12/01	9	21.24	2	21.13	21.25	7	7,724	0.09%
2021/11/30	11	21.57	2	21.30	21.20	9	7,789	0.12%
2021/11/29	4	21.45	9	21.52	21.40	-5	7,759	-0.06%
2021/11/26	3	22.03	5.1	22.20	22.10	-2.1	7,719	-0.03%
2021/11/25	7	22.58	5	22.53	22.50	2	7,711	0.03%
2021/11/24	1.1	22.35	0	0.00	22.30	1.1	7,693	0.01%
2021/11/23	0	0.00	1.1	21.96	21.95	-1.1	7,674	-0.01%
2021/11/22	3	21.97	12	22.00	21.95	-9	7,729	-0.12%
2021/11/19	0	0.00	6	22.45	22.15	-6	7,756	-0.08%
2021/11/18	5.2	22.33	30	22.21	22.35	-24.8	7,818	-0.32%
2021/11/17	2	22.05	8	22.08	22.10	-6	7,823	-0.08%
2021/11/16	5	22.11	1	22.10	22.15	4	7,854	0.05%
2021/11/15	0	0.00	3	22.32	22.30	-3	7,870	-0.04%
2021/11/12	2.1	22.48	2	22.45	22.45	0.1	7,933	0.00%
2021/11/11	25	22.35	1	22.35	22.20	24	7,971	0.30%
2021/11/10	29	22.41	16	22.46	22.45	13	8,137	0.16%
2021/11/09	1	22.10	0	0.00	22.10	1	8,117	0.01%
2021/11/08	10	22.20	5	22.25	22.25	5	8,095	0.06%
2021/11/05	7.1	22.11	48	22.11	22.20	-40.9	8,190	-0.50%
2021/11/04	5	22.35	16	22.46	22.35	-11	8,247	-0.13%
2021/11/03	18	22.42	15	22.35	22.65	3	8,293	0.04%
2021/11/02	1	23.30	2	23.10	23.05	-1	8,149	-0.01%
2021/11/01	2	23.40	13	23.29	23.25	-11	8,358	-0.13%
2021/10/29	37	23.12	0	0.00	23.15	37	8,886	0.42%
2021/10/28	12	23.11	0	0.00	23.10	12	9,157	0.13%
2021/10/27	4.5	23.23	7	23.35	23.35	-2.5	9,330	-0.03%
2021/10/26	8	23.66	1	23.65	23.50	7	9,429	0.07%
2021/10/25	0	0.00	2	23.78	23.90	-2	9,520	-0.02%
2021/10/22	2	23.95	2	23.80	23.80	0	9,655	0.00%
2021/10/21	1	24.00	1.2	24.38	24.45	-0.2	9,643	0.00%
2021/10/20	6	24.06	2	24.13	24.00	4	9,674	0.04%
2021/10/19	0	0.00	10	24.25	24.30	-10	9,831	-0.10%
2021/10/18	1	24.25	15	24.42	24.45	-14	9,892	-0.14%
2021/10/15	4	23.69	3	23.73	23.70	1	9,909	0.01%
2021/10/14	8	23.47	5	23.51	23.55	3	10,041	0.03%
2021/10/13	8	24.28	10	24.55	23.95	-2	10,038	-0.02%
2021/10/12	11	24.15	13	24.29	24.45	-2	9,992	-0.02%
2021/10/08	14	24.01	1	23.90	23.85	13	9,945	0.13%
2021/10/07	12	24.00	11	24.27	24.15	1	10,000	0.01%
2021/10/06	5	23.79	3	23.78	23.70	2	10,170	0.02%
2021/10/05	10	23.38	19	23.32	23.75	-9	10,245	-0.09%
2021/10/04	14	23.64	12	23.94	23.10	2	10,311	0.02%
2021/10/01	20	25.25	18	24.58	24.45	2	10,426	0.02%
2021/09/30	16	25.09	7	25.19	25.45	9	10,418	0.09%
2021/09/29	57	26.04	27	26.12	25.00	30	10,477	0.29%
2021/09/28	22	25.81	15	25.75	25.95	7	10,265	0.07%
2021/09/27	6	25.79	32	25.90	26.25	-26	13,053	-0.20%
2021/09/24	17	24.80	6	25.28	24.90	11	14,792	0.07%
2021/09/23	9	24.35	10	24.06	24.30	-1	14,804	-0.01%
2021/09/22	2	23.68	1	24.15	23.90	1	14,942	0.01%
2021/09/17	8	24.55	1	24.90	24.25	7	15,058	0.05%
2021/09/16	9	25.19	4	25.23	25.10	5	15,025	0.03%
2021/09/15	4	24.98	0	0.00	24.70	4	14,874	0.03%
2021/09/13	1	24.70	15	24.92	24.95	-14	15,022	-0.09%
2021/09/10	23	24.73	24	24.85	24.70	-1	15,161	-0.01%
2021/09/09	0	0.00	6	24.45	24.55	-6	15,256	-0.04%
2021/09/08	1	23.80	0	0.00	23.80	1	15,304	0.01%
2021/09/07	0	0.00	3	24.13	24.30	-3	15,642	-0.02%
2021/09/06	2	24.00	1	23.95	23.75	1	15,682	0.01%
2021/09/03	0	0.00	9	24.56	24.25	-9	15,766	-0.06%
2021/09/02	2	23.70	2	23.80	23.75	0	15,907	0.00%
2021/09/01	4	24.25	0	0.00	24.25	4	16,154	0.02%
2021/08/31	1	24.05	3	24.30	24.50	-2	16,516	-0.01%
2021/08/30	4	24.45	21	24.32	24.45	-17	17,120	-0.10%
2021/08/27	13	24.11	5	24.08	23.90	8	17,583	0.05%
2021/08/26	6	23.87	5	23.98	23.95	1	18,477	0.01%
2021/08/25	1	23.40	3	23.55	23.65	-2	20,282	-0.01%
2021/08/24	13	23.20	36	23.56	23.70	-23	20,396	-0.11%
2021/08/23	2	22.63	4	22.45	22.85	-2	20,784	-0.01%
2021/08/20	1	22.55	1	22.25	22.10	0	20,968	0.00%
2021/08/19	8	22.81	7	23.01	22.70	1	21,073	0.00%
2021/08/18	3	23.20	11	22.81	23.25	-8	21,533	-0.04%
2021/08/17	4	22.48	8	22.92	22.35	-4	21,746	-0.02%
2021/08/16	18	23.08	25	23.24	22.85	-7	21,972	-0.03%
2021/08/13	5	24.10	42	24.20	24.00	-37	22,043	-0.17%
2021/08/12	1	24.15	4	24.40	24.55	-3	22,142	-0.01%
2021/08/11	20	24.45	3	24.32	24.20	17	22,279	0.08%
2021/08/10	16	24.89	1	24.80	24.80	15	22,399	0.07%
2021/08/09	10	25.30	0	0.00	25.20	10	22,570	0.04%
2021/08/06	5	25.88	0.5	26.00	25.65	4.5	22,691	0.02%
2021/08/05	32.5	25.87	10	25.65	25.65	22.5	23,030	0.10%
2021/08/04	55.1	26.53	18	26.49	26.40	37.1	23,166	0.16%
2021/08/03	3	27.68	8	27.82	28.00	-5	23,073	-0.02%
2021/08/02	12.8	26.75	8	27.36	27.45	4.8	23,112	0.02%
2021/07/30	3.2	26.98	7	26.84	26.55	-3.8	23,648	-0.02%
2021/07/29	11	26.13	3	26.60	26.65	8	24,013	0.03%
2021/07/28	6	25.53	36	25.50	26.10	-30	24,268	-0.12%
2021/07/27	6	25.65	22	25.86	25.50	-16	24,877	-0.06%
2021/07/26	11	25.98	0	0.00	25.85	11	25,441	0.04%
2021/07/23	1	25.80	13	26.08	26.15	-12	26,088	-0.05%
2021/07/22	14.2	24.93	9.2	25.16	25.00	5	26,230	0.02%
2021/07/21	13	25.26	7	25.31	24.80	6	26,640	0.02%
2021/07/20	10	25.31	5	25.30	25.25	5	27,077	0.02%
2021/07/19	2	25.80	11	25.71	26.05	-9	27,330	-0.03%
2021/07/16	4	26.13	16	26.16	26.10	-12	28,384	-0.04%
2021/07/15	23.1	26.11	8	26.09	26.40	15.1	28,906	0.05%
2021/07/14	3	25.18	103	25.24	25.65	-100	29,970	-0.33%	大賣/
2021/07/13	15	25.73	18	25.99	25.45	-3	31,031	-0.01%
2021/07/12	10	26.60	2	26.43	26.25	8	31,887	0.03%
2021/07/09	107	26.45	23	26.61	26.60	84	32,477	0.26%	大買/
2021/07/08	51	26.69	23	26.55	26.50	28	32,758	0.09%
2021/07/07	13	26.94	26	26.65	26.60	-13	32,984	-0.04%
2021/07/06	3	27.27	20	27.26	27.20	-17	33,786	-0.05%
2021/07/05	21	27.54	8	27.42	27.15	13	34,327	0.04%
2021/07/02	334.1	30.19	385	30.01	27.50	-50.9	34,289	-0.15%	大買/大賣/
2021/07/01	140	28.89	128.4	29.16	29.90	11.6	31,710	0.04%	大買/大賣/
2021/06/30	34.8	26.88	32	27.09	27.20	2.8	30,007	0.01%
2021/06/29	12	26.66	31	26.40	26.25	-19	29,947	-0.06%
2021/06/28	30	26.69	20	26.43	26.80	10	29,899	0.03%
2021/06/25	4	26.00	18	26.19	26.00	-14	29,942	-0.05%
2021/06/24	24	25.87	14	26.07	26.25	10	30,361	0.03%
2021/06/23	21	26.12	10	26.15	25.70	11	30,742	0.04%
2021/06/22	20	25.89	21	25.78	25.95	-1	30,861	0.00%
2021/06/21	13	24.80	5	24.57	24.95	8	30,765	0.03%
2021/06/18	9	25.71	4	25.74	25.60	5	30,670	0.02%
2021/06/17	52	26.25	1.2	26.56	26.30	50.8	30,633	0.17%
2021/06/16	70	26.91	38	27.22	26.15	32	30,787	0.10%
2021/06/15	6	26.48	26	26.39	26.40	-20	30,516	-0.07%
2021/06/11	24	26.63	34	26.56	26.35	-10	30,467	-0.03%
2021/06/10	23	26.53	9	26.21	26.80	14	30,459	0.05%
2021/06/09	24	27.11	25	27.24	26.65	-1	30,342	0.00%
2021/06/08	45	27.51	58	27.62	27.30	-13	30,235	-0.04%
2021/06/07	35	28.70	28	28.50	28.25	7	30,025	0.02%
2021/06/04	20	28.79	84	28.78	29.00	-64	29,505	-0.22%
2021/06/03	98	28.82	52	28.99	28.50	46	29,299	0.16%
2021/06/02	153	28.27	83	28.67	28.20	70	28,971	0.24%	大買/
2021/06/01	10	26.03	12	26.15	26.45	-2	27,247	-0.01%
2021/05/31	45	26.45	24	26.40	25.75	21	27,152	0.08%
2021/05/28	31.5	25.71	23.1	25.52	25.45	8.4	26,732	0.03%
2021/05/27	14.1	25.15	16	25.10	25.15	-1.9	26,622	-0.01%
2021/05/26	36	24.91	11	24.72	25.00	25	26,589	0.09%
2021/05/25	22	25.05	7.3	25.56	25.70	14.8	26,238	0.06%
2021/05/24	12	23.73	6	23.90	23.40	6	26,166	0.02%
2021/05/21	15	22.31	46	22.74	22.80	-31	26,202	-0.12%
2021/05/20	35	22.40	41	22.74	22.35	-6	26,101	-0.02%
2021/05/19	4	22.88	5	22.46	23.15	-1	26,085	0.00%
2021/05/18	9.3	22.28	3	22.35	22.50	6.3	25,990	0.02%
2021/05/17	16	21.04	40	21.62	20.75	-24	25,854	-0.09%
2021/05/14	10	22.98	12	23.04	23.05	-2	25,597	-0.01%
2021/05/13	45	22.53	25	23.04	23.05	20	25,372	0.08%
2021/05/12	10	24.25	132	24.41	23.90	-122	24,976	-0.49%	大賣/鉅額交易
2021/05/11	38	27.38	19	27.64	26.55	19	24,665	0.08%
2021/05/10	5	27.85	29	27.71	28.15	-24	24,400	-0.10%
2021/05/07	69	26.56	30.3	26.68	26.90	38.7	24,165	0.16%
2021/05/06	86	28.10	20	28.60	27.75	66	23,461	0.28%
2021/05/05	16	27.98	65	27.25	27.15	-49	22,977	-0.21%
2021/05/04	18	27.23	13	27.90	26.95	5	22,618	0.02%
2021/05/03	24	29.58	32	29.67	28.90	-8	21,889	-0.04%
2021/04/29	20.5	29.92	42	29.99	30.35	-21.5	21,318	-0.10%
2021/04/28	26	29.24	25	29.32	29.10	1	20,653	0.00%
2021/04/27	85	29.45	34.7	29.63	29.60	50.3	20,455	0.25%
2021/04/26	60.5	28.53	75	28.86	29.50	-14.5	19,984	-0.07%
2021/04/23	27	27.25	61.8	27.75	27.75	-34.8	19,492	-0.18%
2021/04/22	57	28.60	58	28.95	27.75	-1	19,188	-0.01%
2021/04/21	65	27.79	92	27.55	28.00	-27	18,084	-0.15%
2021/04/20	131	27.08	35.1	27.49	27.25	95.9	17,582	0.55%	大買/
2021/04/19	103	28.51	60	28.72	29.25	43	16,613	0.26%	大買/
2021/04/16	151	26.21	105	26.24	26.60	46	15,642	0.29%	大買/大賣/
2021/04/15	111	24.56	123.2	24.42	24.55	-12.2	14,624	-0.08%	大買/大賣/
2021/04/14	19	23.15	35	23.21	23.30	-16	14,059	-0.11%
2021/04/13	70	23.39	42	23.26	23.00	28	13,785	0.20%
2021/04/12	74	23.30	38.3	23.59	24.00	35.7	13,403	0.27%
2021/04/09	16	22.19	15.3	22.53	22.75	0.7	12,455	0.01%
2021/04/08	29.2	20.91	21	20.66	20.70	8.2	11,908	0.07%
2021/04/07	83.2	21.60	8.2	21.61	21.65	75	11,716	0.64%
2021/04/06	31	21.45	16.1	20.94	21.65	14.9	11,401	0.13%
2021/04/01	2	20.65	24	20.70	20.75	-22	11,167	-0.20%
2021/03/31	2	20.40	3	20.35	20.60	-1	11,086	-0.01%
2021/03/30	15	20.29	3	20.15	20.30	12	11,063	0.11%
2021/03/29	29	20.43	19	20.38	20.55	10	11,150	0.09%
2021/03/26	35	19.56	42.4	19.58	19.85	-7.4	11,712	-0.06%
2021/03/25	6	19.19	228	19.15	18.90	-222	11,772	-1.89%	大賣/鉅額交易
2021/03/24	1	18.65	11	18.76	18.80	-10	11,642	-0.09%
2021/03/22	2	18.90	4	18.96	18.70	-2	11,829	-0.02%
2021/03/19	16	18.36	3	18.45	18.40	13	11,856	0.11%
2021/03/18	0	0.00	4.1	18.85	19.00	-4.1	11,791	-0.03%
2021/03/16	25	18.51	2	18.60	18.45	23	11,975	0.19%
2021/03/15	0	0.00	3	19.10	18.95	-3	11,919	-0.03%
2021/03/12	3	19.00	5	18.90	19.00	-2	11,890	-0.02%
2021/03/11	1	18.50	0	0.00	18.65	1	11,988	0.01%
2021/03/10	2	18.60	0	0.00	18.70	2	12,009	0.02%
2021/03/09	7	19.05	6	19.23	18.90	1	12,021	0.01%
2021/03/08	29	18.97	37	18.89	18.60	-8	11,879	-0.07%
2021/03/05	7	18.30	12	18.47	18.15	-5	11,471	-0.04%
2021/03/04	5	18.30	6	18.24	18.00	-1	11,609	-0.01%
2021/03/03	0	0.00	1	18.20	18.00	-1	11,622	-0.01%
2021/03/02	3	18.27	5	18.08	17.85	-2	11,752	-0.02%
2021/02/26	0	0.00	4	18.10	18.45	-4	12,067	-0.03%
2021/02/25	0	0.00	5	18.18	18.15	-5	12,382	-0.04%
2021/02/24	8	17.77	14.1	18.23	17.70	-6.1	12,395	-0.05%
2021/02/23	17	18.70	27	18.40	18.55	-10	12,352	-0.08%
2021/02/22	7	17.91	2	17.55	17.65	5	12,371	0.04%
2021/02/19	0	0.00	2	16.90	17.35	-2	12,278	-0.02%
2021/02/18	6	16.68	11	16.56	16.45	-5	12,211	-0.04%
2021/02/17	2	16.40	9.5	16.17	16.25	-7.5	12,275	-0.06%
2021/02/05	0	0.00	1	15.35	15.45	-1	12,234	-0.01%
2021/02/04	4	15.45	0	0.00	15.35	4	12,381	0.03%
2021/02/03	1	15.15	0	0.00	15.20	1	12,703	0.01%
2021/02/02	1	15.00	1	15.00	15.15	0	12,987	0.00%
2021/02/01	13	15.21	36	14.43	15.25	-23	13,031	-0.18%
2021/01/29	4	14.99	0	0.00	14.85	4	12,945	0.03%
2021/01/26	0	0.00	5	16.01	15.65	-5	13,028	-0.04%
2021/01/25	1.1	15.87	0	0.00	15.90	1.1	12,989	0.01%
2021/01/22	3	15.63	2	15.80	15.90	1	12,963	0.01%
2021/01/21	1	15.60	38	15.66	15.65	-37	12,941	-0.29%
2021/01/20	10	15.82	35	15.85	15.60	-25	12,877	-0.19%
2021/01/19	7.4	16.50	0	0.00	16.35	7.4	12,777	0.06%
2021/01/18	2.3	16.47	26	16.34	16.50	-23.7	12,748	-0.19%
2021/01/15	10.3	17.00	2.1	16.70	16.85	8.2	12,669	0.07%
2021/01/14	1	17.35	9	17.31	17.25	-8	12,554	-0.06%
2021/01/13	20.2	17.73	6.6	17.75	17.65	13.6	12,475	0.11%
2021/01/12	0	0.00	63	17.31	17.10	-63	12,357	-0.51%
2021/01/11	5	17.92	24	18.12	17.65	-19	12,160	-0.16%
2021/01/08	5	18.56	1	18.45	18.55	4	11,955	0.03%
2021/01/07	8	18.97	2	18.70	18.95	6	11,842	0.05%
2021/01/06	2	18.45	20	18.49	18.60	-18	11,631	-0.15%
2021/01/05	2	18.50	8	18.66	18.65	-6	11,478	-0.05%
2021/01/04	17	19.03	0	0.00	18.95	17	11,339	0.15%
2020/12/31	3	19.33	7	19.11	19.20	-4	11,173	-0.04%
2020/12/30	11	19.16	12	18.95	18.80	-1	10,904	-0.01%
2020/12/29	29	19.07	12	19.09	19.00	17	10,634	0.16%
2020/12/28	18	18.81	57	18.97	19.20	-39	10,442	-0.37%
2020/12/25	3	18.35	10.2	18.47	18.70	-7.2	10,145	-0.07%
2020/12/24	6	18.03	52	18.22	18.25	-46	10,001	-0.46%
2020/12/23	10	18.05	19	18.11	18.00	-9	9,878	-0.09%
2020/12/22	64	19.39	67.5	19.18	18.20	-3.5	9,602	-0.04%
2020/12/21	50	18.69	50	18.59	18.50	0	8,606	0.00%
2020/12/18	0	0.00	6.1	17.19	17.50	-6.1	8,117	-0.08%
2020/12/17	2	17.38	1	17.50	17.30	1	8,067	0.01%
2020/12/16	13.1	17.62	15.3	17.79	17.60	-2.2	8,056	-0.03%
2020/12/15	20	17.44	3	17.42	17.25	17	8,005	0.21%
2020/12/14	6	17.23	19.1	17.23	17.25	-13.1	7,868	-0.17%
2020/12/11	9	17.16	31	17.04	16.95	-22	7,721	-0.28%
2020/12/10	28	17.09	9	16.83	16.75	19	7,584	0.25%
2020/12/09	0	0.00	5	16.65	16.90	-5	7,498	-0.07%
2020/12/08	8	16.42	0	16.45	16.45	8	7,613	0.10%
2020/12/07	30	16.47	5	16.59	16.45	25	7,614	0.33%
2020/12/04	5	17.15	10	17.29	17.15	-5	7,435	-0.07%
2020/12/03	37	16.99	28	16.82	17.05	9	7,350	0.12%
2020/12/02	15	16.91	1	16.95	16.80	14	7,497	0.19%
2020/12/01	5	17.04	2	17.25	17.30	3	7,363	0.04%
2020/11/30	53	17.58	10	17.92	17.50	43	7,256	0.59%
2020/11/27	5	17.19	0.3	17.10	17.20	4.7	7,042	0.07%
2020/11/26	11	17.12	2	17.15	17.20	9	6,981	0.13%
2020/11/25	20	17.16	26.1	17.14	17.25	-6.1	6,854	-0.09%
2020/11/24	9	16.55	13	16.62	16.50	-4	6,479	-0.06%
2020/11/23	12	15.80	22	15.90	16.10	-10	6,079	-0.16%
2020/11/20	13	15.64	4	15.58	15.65	9	6,133	0.15%
2020/11/19	4	15.46	2	15.50	15.45	2	6,049	0.03%
2020/11/18	18	14.89	0	0.00	14.90	18	5,754	0.31%
2020/11/17	5	14.50	0	0.00	14.75	5	5,733	0.09%
2020/11/16	1	14.40	0	0.00	14.65	1	5,845	0.02%
2020/11/13	5	14.70	1	14.75	14.75	4	5,869	0.07%
2020/11/12	13	15.11	4.1	15.05	14.95	8.9	5,995	0.15%
2020/11/11	6	15.27	20.2	15.25	15.40	-14.2	6,370	-0.22%
2020/11/10	15	14.44	32.2	14.60	14.70	-17.2	6,087	-0.28%
2020/11/09	5	14.00	16	14.01	14.05	-11	5,873	-0.19%
2020/11/06	0	0.00	10	13.95	13.70	-10	5,809	-0.17%
2020/11/05	1	13.80	0.9	13.70	13.80	0.1	5,756	0.00%
2020/11/04	10	13.90	0	0.00	13.80	10	5,805	0.17%
2020/11/03	0	0.00	4.3	13.65	13.65	-4.3	5,848	-0.07%
2020/10/30	0	0.00	1	13.30	13.00	-1	5,775	-0.02%
2020/10/29	1	13.30	0	0.00	13.35	1	5,754	0.02%
2020/10/28	3	13.33	2	13.38	13.25	1	5,732	0.02%
2020/10/27	1	13.65	0	0.00	13.45	1	5,714	0.02%
2020/10/26	3	13.43	7	13.35	13.40	-4	5,667	-0.07%
2020/10/19	0	0.00	1	12.95	13.00	-1	5,642	-0.02%
2020/10/16	1	13.20	4	13.13	12.95	-3	5,625	-0.05%
2020/10/15	0	0.00	5	13.08	12.95	-5	5,614	-0.09%
2020/10/14	4	12.95	0	0.00	13.05	4	5,591	0.07%
2020/10/13	1	12.95	2	13.25	12.95	-1	5,585	-0.02%
2020/10/12	2	12.83	0	0.00	12.95	2	5,554	0.04%
2020/10/08	0	0.00	0	12.80	12.85	0	5,539	0.00%
2020/10/07	4	12.80	1	12.85	12.90	3	5,529	0.05%
2020/10/05	7	12.61	0	0.00	12.70	7	5,559	0.13%
2020/09/28	0	0.00	3	12.73	12.75	-3	5,570	-0.05%
2020/09/25	2	12.20	1	12.40	12.35	1	5,564	0.02%
2020/09/24	22	12.62	0	0.00	12.35	22	5,527	0.40%
2020/09/23	5	13.10	9	13.10	13.00	-4	5,419	-0.07%
2020/09/22	5	13.22	3	13.50	13.50	2	5,343	0.04%
2020/09/21	0	0.00	3	13.90	13.75	-3	5,256	-0.06%
2020/09/18	34	13.97	23	13.80	13.65	11	5,138	0.21%
2020/09/17	1	13.60	11	13.68	13.70	-10	4,940	-0.20%
2020/09/16	0	0.00	2	13.30	13.15	-2	4,845	-0.04%
2020/09/15	1	13.15	1	12.90	13.15	0	4,850	0.00%
2020/09/14	0	0.00	1	12.95	13.00	-1	4,821	-0.02%
2020/09/11	15	13.37	4	13.26	13.20	11	4,744	0.23%
2020/09/10	7	13.83	10	13.90	13.80	-3	4,584	-0.07%
2020/09/09	0	0.00	15	13.72	14.00	-15	4,510	-0.33%
2020/09/08	0	0.00	6	13.63	13.85	-6	4,445	-0.13%
2020/09/07	46	13.92	26	13.97	13.80	20	4,340	0.46%
2020/09/04	5	13.25	0	0.00	13.30	5	4,086	0.12%
2020/09/03	0	0.00	11.1	13.31	13.30	-11.1	4,048	-0.27%
2020/09/02	10	13.10	7	13.30	13.05	3	3,956	0.08%
2020/09/01	0	0.00	1	13.00	13.00	-1	3,896	-0.03%
2020/08/31	4	12.90	1.7	12.93	12.80	2.3	3,842	0.06%
2020/08/28	0	0.00	19	13.04	12.95	-19	3,775	-0.50%
2020/08/27	2	12.70	0	0.00	12.70	2	3,722	0.05%
2020/08/26	10.7	12.95	14	12.98	12.80	-3.3	3,663	-0.09%
2020/08/25	3	12.50	3	12.73	12.85	0	3,422	0.00%
2020/08/24	0	0.00	3	12.50	12.50	-3	3,321	-0.09%
2020/08/21	27	12.36	36	12.39	12.50	-9	3,245	-0.28%
2020/08/20	26	12.25	1	12.10	12.20	25	3,163	0.79%
2020/08/19	30.9	12.69	340	12.79	13.00	-309.1	2,978	-10.38%	大賣/鉅額交易
2020/08/18	10	12.35	2	12.35	12.70	8	2,796	0.29%
2020/08/17	77	12.32	103	12.51	12.45	-26	2,590	-1.00%	大賣/
2020/08/14	5	11.41	2	11.40	11.45	3	2,015	0.15%
2020/08/13	1	11.20	0	0.00	11.20	1	1,926	0.05%
2020/08/12	1	10.95	0	0.00	10.95	1	1,849	0.05%
2020/08/10	1	10.75	15.4	10.81	10.80	-14.4	1,750	-0.83%
2020/08/07	0	0.00	5.2	10.63	10.45	-5.2	1,681	-0.31%
2020/08/06	14	10.13	7	10.01	10.05	7	1,543	0.45%
2020/08/05	12	9.55	5	9.61	10.05	7	1,513	0.46%
2020/08/04	5	9.37	0	0.00	9.38	5	1,478	0.34%
2020/08/03	3	9.27	0	0.00	9.28	3	1,489	0.20%
2020/07/29	21	9.45	0	0.00	9.42	21	1,510	1.39%
2020/07/28	0	0.00	3	9.21	9.15	-3	1,520	-0.20%
2020/07/27	2	9.48	0	0.00	9.42	2	1,538	0.13%
2020/07/24	1	9.91	1	9.92	9.77	0	1,548	0.00%
2020/07/22	1	10.05	0	0.00	10.05	1	1,597	0.06%
2020/07/21	0	0.00	2	9.99	9.98	-2	1,616	-0.12%
2020/07/17	1	9.98	2	10.00	9.97	-1	1,606	-0.06%
2020/07/16	1	10.05	0	0.00	10.05	1	1,621	0.06%
2020/07/10	0	0.00	54.1	9.86	9.85	-54.1	1,664	-3.25%
2020/07/06	0	0.00	10	10.15	10.20	-10	1,668	-0.60%
2020/07/02	0	0.00	10	10.05	10.05	-10	1,648	-0.61%
2020/07/01	10	10.00	0	0.00	10.00	10	1,652	0.61%
2020/06/29	10	9.96	1	9.96	9.96	9	1,646	0.55%
2020/06/22	2	10.20	100	10.30	10.20	-98	1,637	-5.98%
2020/06/17	3	10.00	0	0.00	10.00	3	1,582	0.19%
2020/06/10	0	0.00	1	9.87	9.84	-1	1,645	-0.06%
2020/06/02	0	0.00	1	9.42	9.45	-1	1,708	-0.06%
2020/05/29	2	9.26	0	0.00	9.05	2	1,703	0.12%
2020/05/28	0	0.00	2	9.31	9.32	-2	1,696	-0.12%
2020/05/27	1	9.40	0	0.00	9.40	1	1,713	0.06%
2020/05/25	1	9.27	0	0.00	9.26	1	1,723	0.06%
2020/05/22	2	9.28	2	9.28	9.27	0	1,731	0.00%
2020/05/21	0	0.00	6	9.50	9.43	-6	1,725	-0.35%
2020/05/20	0	0.00	1	9.45	9.41	-1	1,718	-0.06%
2020/05/19	1	9.39	300	9.40	9.52	-299	1,742	-17.16%	大賣/鉅額交易
2020/05/18	0	0.00	20	9.37	9.26	-20	1,707	-1.17%
2020/05/15	2	9.26	0	0.00	9.31	2	1,700	0.12%
2020/05/07	0	0.00	0.1	9.85	9.88	-0.1	1,636	0.00%
2020/04/30	2	9.95	0	0.00	10.00	2	1,630	0.12%
2020/04/23	0	0.00	15	9.07	9.06	-15	1,558	-0.96%
2020/04/22	1	8.90	5	8.80	8.84	-4	1,549	-0.26%
2020/04/21	5	8.58	0	0.00	8.62	5	1,537	0.33%
2020/04/17	16	9.04	10	9.26	9.06	6	1,521	0.39%
2020/04/16	4	9.08	0	0.00	9.10	4	1,506	0.27%
2020/04/15	6	9.24	0	0.00	9.24	6	1,493	0.40%
2020/04/13	0	0.00	22	8.97	9.02	-22	1,528	-1.44%
2020/04/10	0	0.00	30	8.79	8.86	-30	1,617	-1.85%
2020/04/09	0	0.00	5	8.74	8.72	-5	1,679	-0.30%
2020/04/08	3	8.45	34	8.45	8.59	-31	1,675	-1.85%
2020/04/07	0	0.00	30	8.20	8.30	-30	1,661	-1.81%
2020/04/06	1	8.11	0	0.00	8.11	1	1,670	0.06%
2020/04/01	2	7.99	0	0.00	7.98	2	1,661	0.12%
2020/03/30	0.9	8.13	0	0.00	8.13	0.9	1,669	0.06%
2020/03/26	1	8.00	0	0.00	8.00	1	1,663	0.06%
2020/03/25	0	0.00	3	7.95	7.93	-3	1,663	-0.18%
2020/03/19	205	7.52	0	0.00	7.21	205	1,754	11.68%	大買/鉅額交易
2020/03/17	1	8.00	0	0.00	8.02	1	1,682	0.06%
2020/03/16	3	8.37	0	0.00	8.23	3	1,669	0.18%
2020/03/13	5	7.90	0	0.00	8.16	5	1,634	0.31%
2020/03/12	5	8.60	0	0.00	8.65	5	1,579	0.32%
2020/03/09	100	9.56	7	9.62	9.52	93	1,502	6.19%
2020/03/06	1	9.92	0	0.00	9.93	1	1,471	0.07%
2020/03/04	0	0.00	2	9.88	10.05	-2	1,461	-0.14%
2020/03/02	10	9.84	5	9.82	9.84	5	1,460	0.34%
2020/02/26	4	10.02	0	0.00	10.05	4	1,435	0.28%
2020/02/25	2	9.99	0	0.00	10.05	2	1,439	0.14%
2020/02/21	0	0.00	2	10.20	10.25	-2	1,446	-0.14%
2020/02/20	0	0.00	15	10.33	10.35	-15	1,464	-1.02%
2020/02/19	6	10.10	0	0.00	10.10	6	1,446	0.41%
2020/02/18	9	10.00	0	0.00	10.05	9	1,446	0.62%
2020/02/17	2	10.00	0	0.00	9.99	2	1,453	0.14%
2020/02/12	0	0.00	1	10.00	10.00	-1	1,463	-0.07%
2020/02/10	1	10.00	0	0.00	10.00	1	1,486	0.07%
2020/02/04	2	10.13	6	10.10	10.10	-4	1,474	-0.27%
2020/02/03	2	9.88	0	0.00	9.96	2	1,457	0.14%
2020/01/31	1	10.15	0	0.00	10.20	1	1,428	0.07%
2020/01/30	0	0.00	56	10.26	10.10	-56	1,414	-3.96%
2020/01/17	1	10.85	0	0.00	10.90	1	1,371	0.07%
2020/01/16	1	10.90	0	0.00	10.90	1	1,372	0.07%
2020/01/09	1	10.95	0	0.00	10.95	1	1,508	0.07%
2020/01/08	6	11.00	5	11.01	10.90	1	1,505	0.07%
2020/01/06	0	0.00	7	11.76	11.35	-7	1,437	-0.49%
2020/01/03	48	11.29	9	11.32	11.55	39	1,327	2.94%
2020/01/02	0	0.00	0.4	11.10	11.15	-0.4	1,248	-0.03%
2019/12/30	0	0.00	7	11.13	11.10	-7	1,231	-0.57%
2019/12/27	2	11.25	0	0.00	11.30	2	1,210	0.17%
2019/12/26	2	11.10	0	0.00	11.20	2	1,204	0.17%
2019/12/20	0	0.00	5	11.21	11.15	-5	1,191	-0.42%
2019/12/19	0	0.00	3	11.13	11.20	-3	1,184	-0.25%
2019/12/18	3	11.27	9	11.18	11.25	-6	1,155	-0.52%
2019/12/17	0	0.00	14	10.96	11.00	-14	1,077	-1.30%
2019/12/12	10	10.70	0	0.00	10.70	10	1,039	0.96%
2019/12/10	3	10.80	0	0.00	10.75	3	1,062	0.28%
2019/12/09	5	10.75	3	10.75	10.75	2	1,068	0.19%
2019/12/05	10	10.73	0	0.00	10.70	10	1,069	0.94%
2019/12/04	0	0.00	5	10.70	10.75	-5	1,074	-0.47%
2019/12/02	3	10.60	0	0.00	10.60	3	1,082	0.28%
2019/11/19	1	10.80	4	10.78	10.80	-3	1,060	-0.28%
2019/11/18	0	0.00	1	10.55	10.60	-1	1,048	-0.10%
2019/11/11	0	0.00	6	10.50	10.55	-6	1,062	-0.56%
2019/11/08	0	0.00	2	10.60	10.60	-2	1,071	-0.19%
2019/11/05	0	0.00	1	10.35	10.45	-1	1,084	-0.09%
2019/10/31	0	0.00	3.1	10.25	10.30	-3.1	1,095	-0.28%
2019/10/28	3	10.25	0	0.00	10.25	3	1,129	0.27%
2019/10/23	1	10.25	0	0.00	10.25	1	1,128	0.09%
2019/10/18	3	10.25	4.2	10.11	10.15	-1.2	1,133	-0.11%
2019/10/15	2	10.25	0	0.00	10.35	2	974	0.21%
2019/10/09	2	10.25	0	0.00	10.25	2	999	0.20%
2019/10/08	0	0.00	1	10.35	10.35	-1	1,026	-0.10%
2019/10/07	2	10.35	3	10.35	10.35	-1	1,048	-0.10%
2019/10/04	0	0.00	1	10.30	10.30	-1	1,054	-0.09%
2019/10/03	0	0.00	4	10.35	10.35	-4	1,057	-0.38%
2019/09/27	1	10.50	5	10.60	10.60	-4	1,086	-0.37%
2019/09/26	1	10.70	0	0.00	10.60	1	1,082	0.09%
2019/09/24	0	0.00	1	10.75	10.75	-1	1,085	-0.09%
2019/09/23	0	0.00	6	10.64	10.65	-6	1,083	-0.55%
2019/09/20	0	0.00	0.1	10.60	10.60	-0.1	1,095	-0.01%
2019/09/19	1	10.65	0	0.00	10.50	1	1,087	0.09%
2019/09/17	4	10.70	1	10.80	10.75	3	1,081	0.28%
2019/09/16	0	0.00	5	10.95	10.85	-5	1,093	-0.46%
2019/09/09	8	10.55	0	0.00	10.55	8	1,053	0.76%
2019/09/05	8	10.45	0	0.00	10.50	8	1,045	0.77%
2019/09/02	4	10.18	2	10.20	10.30	2	1,049	0.19%
2019/08/29	0	0.00	1	10.15	10.05	-1	1,051	-0.10%
2019/08/27	2	10.05	0	0.00	9.95	2	1,047	0.19%
2019/08/22	6	10.15	0.1	10.20	10.20	5.9	1,021	0.58%
2019/08/15	0	0.00	1	9.91	9.90	-1	1,026	-0.10%
2019/08/14	5	10.05	25	10.06	10.05	-20	1,013	-1.97%
2019/08/13	4	10.10	0	0.00	10.10	4	1,012	0.40%
2019/08/08	4	10.43	0	0.00	10.40	4	1,001	0.40%
2019/08/06	103	10.49	0	0.00	10.65	103	995	10.35%	大買/鉅額交易
2019/08/05	2	10.90	0	0.00	10.95	2	1,015	0.20%
2019/08/02	0	0.00	1	11.05	11.05	-1	1,053	-0.09%
2019/07/31	0	0.00	0.8	11.25	11.30	-0.8	1,140	-0.07%
2019/07/24	0	0.00	5	11.10	11.05	-5	1,130	-0.44%
2019/07/23	1	11.10	0	0.00	11.15	1	1,147	0.09%
2019/07/15	5	11.22	0	0.00	11.25	5	1,283	0.39%
2019/07/12	10	11.23	0	0.00	11.25	10	1,286	0.78%
2019/07/09	5	11.20	0	0.00	11.25	5	1,278	0.39%
2019/07/08	0	0.00	5	11.20	11.20	-5	1,279	-0.39%
2019/07/05	0	0.00	2	11.20	11.20	-2	1,320	-0.15%
2019/07/04	5	11.25	0	0.00	11.25	5	1,339	0.37%
2019/07/03	10	11.25	1	11.25	11.30	9	1,359	0.66%
2019/07/01	0	0.00	3	11.40	11.40	-3	1,417	-0.21%
2019/06/24	2	11.30	0	0.00	11.30	2	1,500	0.13%
2019/06/21	3	11.42	0	0.00	11.20	3	1,555	0.19%
2019/06/20	0	0.00	11.2	11.40	11.45	-11.2	1,599	-0.70%
2019/06/19	1	11.30	1	11.30	11.40	0	1,615	0.00%
2019/06/10	3	11.10	0.6	11.00	11.05	2.4	1,631	0.15%
2019/06/05	0	0.00	1	11.25	11.25	-1	1,623	-0.06%
2019/05/28	3	11.10	0	0.00	11.10	3	1,694	0.18%
2019/05/27	13	11.15	0	0.00	11.30	13	1,682	0.77%
2019/05/23	1	11.20	0	0.00	11.20	1	1,728	0.06%
2019/05/17	0	0.00	0.1	11.15	11.00	-0.1	1,885	-0.01%
2019/05/16	3	11.00	0	0.00	11.00	3	1,896	0.16%
2019/05/15	1	11.25	0	0.00	11.20	1	1,903	0.05%
2019/05/10	0	0.00	6	11.50	11.55	-6	1,911	-0.31%
2019/05/09	1	11.80	0	0.00	11.80	1	1,873	0.05%
2019/05/07	4	12.45	0	0.00	12.50	4	1,795	0.22%
2019/05/06	1	12.40	0	0.00	12.40	1	1,804	0.06%
2019/04/29	20	12.50	2	12.70	12.45	18	1,837	0.98%
2019/04/24	1	13.00	2	12.75	12.80	-1	1,815	-0.06%
2019/04/23	12	12.87	12	12.79	12.85	0	1,789	0.00%
2019/04/22	0	0.00	14	12.48	12.50	-14	1,707	-0.82%
2019/04/18	6	12.20	0	12.25	12.10	6	1,711	0.35%
2019/04/17	2	12.25	0	0.00	12.40	2	1,724	0.12%
2019/04/12	0	0.00	0	12.40	12.35	0	1,722	0.00%
2019/04/11	14	12.41	2	12.70	12.40	12	1,727	0.69%
2019/04/10	0	0.00	6	12.57	12.65	-6	1,693	-0.35%
2019/04/09	2.1	12.35	0	0.00	12.40	2.1	1,657	0.13%
2019/04/08	5	12.35	0	0.00	12.40	5	1,626	0.31%
2019/04/03	12	12.12	10	12.15	12.15	2	1,597	0.13%
2019/04/02	0	0.00	5	12.30	12.25	-5	1,565	-0.32%
2019/04/01	0	0.00	1	12.30	12.30	-1	1,553	-0.06%
2019/03/29	5	12.45	1	12.40	12.45	4	1,519	0.26%
2019/03/28	0.8	12.60	0	0.00	12.60	0.8	1,515	0.06%
2019/03/27	0	0.00	9.1	12.65	12.65	-9.1	1,513	-0.60%
2019/03/26	0	0.00	10	12.55	12.55	-10	1,522	-0.66%
2019/03/25	0	0.00	21.1	12.84	12.85	-21.1	1,463	-1.44%
2019/03/22	1	13.50	1	13.40	13.40	0	1,403	0.00%
2019/03/20	0	0.00	5	13.30	13.40	-5	1,476	-0.34%
2019/03/19	1	13.20	0	0.00	13.20	1	1,480	0.07%
2019/03/18	0	0.00	0.1	13.25	13.25	-0.1	1,466	-0.01%
2019/03/15	6	13.18	0	0.00	13.15	6	1,475	0.41%
2019/03/14	0	0.00	8	13.10	13.15	-8	1,468	-0.54%
2019/03/13	0	0.00	11	13.10	13.15	-11	1,485	-0.74%
2019/03/12	0	0.00	0.7	13.10	13.20	-0.7	1,503	-0.04%
2019/03/11	10	13.10	0	0.00	13.10	10	1,525	0.66%
2019/03/08	4	13.00	1	13.00	13.05	3	1,573	0.19%
2019/03/07	1	13.20	6	13.20	13.10	-5	1,599	-0.31%
2019/03/06	1	13.25	0	0.00	13.20	1	1,614	0.06%
2019/03/05	0	0.00	2	13.30	13.30	-2	1,629	-0.12%
2019/03/04	2	13.30	7	13.38	13.40	-5	1,634	-0.31%
2019/02/27	0	0.00	2	13.30	13.20	-2	1,624	-0.12%
2019/02/25	10	12.98	0	0.00	12.95	10	1,600	0.62%
2019/02/22	2	12.95	1	13.00	12.95	1	1,584	0.06%
2019/02/21	5	12.99	0	0.00	13.00	5	1,559	0.32%
2019/02/20	8	13.21	9.4	13.21	13.35	-1.4	1,503	-0.09%
2019/02/19	0	0.00	107	12.90	12.95	-107	1,472	-7.27%	大賣/鉅額交易
2019/02/18	1	12.70	3	12.73	12.70	-2	1,465	-0.14%
2019/02/15	5	12.60	1	12.60	12.55	4	1,462	0.27%
2019/02/14	1	12.50	1	12.45	12.50	0	1,448	0.00%
2019/02/13	3	12.20	0	0.00	12.30	3	1,432	0.21%
2019/02/12	0.3	12.30	0	0.00	12.30	0.3	1,422	0.02%
2019/02/11	1	12.15	0	0.00	12.05	1	1,438	0.07%
2019/01/29	10	12.20	0	0.00	12.25	10	1,396	0.72%
2019/01/23	1	12.60	4	12.63	12.70	-3	1,407	-0.21%
2019/01/22	0	0.00	0.5	12.70	12.70	-0.5	1,419	-0.04%
2019/01/21	1	12.60	16	12.62	12.70	-15	1,419	-1.06%
2019/01/11	0	0.00	4	12.15	12.20	-4	1,698	-0.24%
2019/01/09	1	12.25	0	0.00	12.25	1	1,707	0.06%
2018/12/14	0	0.00	0.5	12.25	12.20	-0.5	2,014	-0.02%
2018/12/10	0	0.00	1	12.00	11.85	-1	1,925	-0.05%
2018/12/07	3.8	12.02	0	0.00	12.10	3.8	1,921	0.20%
2018/12/06	2	11.85	0	0.00	11.85	2	1,929	0.10%
2018/12/05	0	0.00	1	12.25	12.20	-1	1,918	-0.05%
2018/12/04	1	12.40	1	12.45	12.45	0	1,929	0.00%
2018/12/03	0	0.00	2	12.40	12.40	-2	1,919	-0.10%
2018/11/30	2	12.00	0	0.00	12.15	2	1,888	0.11%
2018/11/29	2	11.95	0.4	11.75	11.75	1.7	1,884	0.09%
2018/11/27	11	11.70	0	0.00	11.75	11	1,868	0.59%
2018/11/26	0	0.00	0.1	11.85	11.80	-0.1	1,886	-0.01%
2018/11/23	1	11.65	0	0.00	11.65	1	1,895	0.05%
2018/11/22	1	11.80	0	0.00	11.75	1	1,895	0.05%
2018/11/21	0	0.00	0.1	11.80	11.80	-0.1	1,905	0.00%
2018/11/19	0	0.00	11	11.66	11.85	-11	1,909	-0.58%
2018/11/15	0	0.00	0.4	11.35	11.25	-0.4	1,887	-0.02%
2018/11/14	0	0.00	5	11.40	11.30	-5	1,871	-0.27%
2018/11/13	1	11.55	0	0.00	11.60	1	1,863	0.05%
2018/11/09	5	11.80	0	0.00	11.70	5	1,959	0.26%
2018/11/08	3	12.02	0	0.00	12.10	3	2,001	0.15%
2018/11/05	1	11.55	0	0.00	11.70	1	2,106	0.05%
2018/11/02	10	11.70	0	0.00	11.50	10	2,250	0.44%
2018/11/01	1	11.60	2	11.60	11.70	-1	2,261	-0.04%
2018/10/31	3	11.35	0	0.00	11.35	3	2,262	0.13%
2018/10/30	1	11.15	0	0.00	11.10	1	2,270	0.04%
2018/10/29	1	11.10	0.1	11.15	11.10	0.9	2,268	0.04%
2018/10/26	2	11.00	0	0.00	10.95	2	2,269	0.09%
2018/10/25	96	11.04	11	10.94	10.90	85	2,235	3.80%
2018/10/24	14	11.97	0	0.00	11.90	14	2,152	0.65%
2018/10/19	0	0.00	2	12.60	12.90	-2	2,090	-0.10%
2018/10/18	2	12.73	0	0.00	12.65	2	2,024	0.10%
2018/10/17	1	13.20	11	13.14	13.05	-10	2,014	-0.50%
2018/10/15	1	12.90	0	0.00	13.00	1	2,003	0.05%
2018/10/12	0	0.00	4	13.30	13.30	-4	1,989	-0.20%
2018/10/11	102	13.30	4	13.55	13.05	98	1,987	4.93%	大買/
2018/10/09	2	13.90	5	14.12	14.25	-3	1,967	-0.15%
2018/10/08	1	14.10	4	14.23	14.25	-3	2,070	-0.14%
2018/10/02	0	0.00	8	15.25	15.25	-8	2,417	-0.33%
2018/09/28	3	15.50	0	0.00	15.30	3	2,535	0.12%
2018/09/27	4	15.55	0	0.00	15.50	4	2,548	0.16%
2018/09/26	2	15.30	10	15.61	15.70	-8	2,534	-0.32%
2018/09/25	12.2	15.49	2	15.35	15.40	10.2	2,516	0.41%
2018/09/21	8	15.41	9	15.37	15.70	-1	2,522	-0.04%
2018/09/20	2	14.55	4	14.63	14.65	-2	2,456	-0.08%
2018/09/19	0	0.00	12	14.56	14.50	-12	2,491	-0.48%
2018/09/18	0	0.00	1	14.30	14.30	-1	2,519	-0.04%
2018/09/17	2	14.50	0	0.00	14.45	2	2,540	0.08%
2018/09/14	6	14.65	0	0.00	14.70	6	2,556	0.23%
2018/09/13	11	14.49	2	14.50	14.45	9	2,569	0.35%
2018/09/10	101	14.50	0	0.00	14.25	101	2,602	3.88%	大買/鉅額交易
2018/09/06	2	14.80	0	0.00	14.85	2	2,592	0.08%
2018/09/05	4	15.06	0	0.00	14.95	4	2,599	0.15%
2018/09/04	1	15.20	0	0.00	15.30	1	2,582	0.04%
2018/09/03	3	15.20	0	0.00	15.20	3	2,593	0.12%
2018/08/31	1	15.40	0	0.00	15.35	1	2,593	0.04%
2018/08/29	0.6	16.10	0	0.00	15.95	0.6	2,647	0.02%
2018/08/28	1	16.15	0	0.00	16.10	1	2,663	0.04%
2018/08/27	1	15.90	0	0.00	15.95	1	2,676	0.04%
2018/08/24	0	0.00	5	15.65	15.70	-5	2,684	-0.19%
2018/08/23	1	15.70	0	0.00	15.65	1	2,716	0.04%
2018/08/22	1	15.55	0	0.00	15.75	1	2,761	0.04%
2018/08/21	0	0.00	10	15.50	15.45	-10	2,769	-0.36%
2018/08/20	2	15.40	0	0.00	15.45	2	2,794	0.07%
2018/08/17	1	15.70	0	0.00	15.40	1	2,811	0.04%
2018/08/16	102	15.15	2	15.15	15.15	100	2,812	3.56%	大買/
2018/08/15	3	16.03	14	15.97	15.60	-11	2,814	-0.39%
2018/08/14	0.2	16.35	17	16.34	16.30	-16.8	2,823	-0.60%
2018/08/13	6	16.52	0	0.00	16.45	6	2,960	0.20%
2018/08/10	5.4	17.16	0	0.00	17.15	5.4	3,114	0.17%
2018/08/09	4	17.45	7	17.37	17.35	-3	3,100	-0.10%
2018/08/06	3	18.18	0	0.00	18.15	3	3,015	0.10%
2018/08/02	3	18.40	6	18.55	18.30	-3	3,050	-0.10%
2018/08/01	3	18.53	0	0.00	18.60	3	3,084	0.10%
2018/07/26	0	0.00	20	18.80	18.95	-20	3,165	-0.63%
2018/07/24	5	18.85	0	0.00	18.75	5	3,183	0.16%
2018/07/23	20	18.85	20	18.90	18.80	0	3,192	0.00%
2018/07/19	1	18.90	0	0.00	18.85	1	3,211	0.03%
2018/07/18	0	0.00	0.3	18.90	18.90	-0.3	3,277	-0.01%
2018/07/16	3	18.75	0	0.00	19.05	3	3,271	0.09%
2018/07/13	100.3	20.70	11	20.99	21.00	89.3	3,163	2.82%
2018/07/12	1	20.35	0	0.00	20.50	1	3,011	0.03%
2018/07/10	0	0.00	0.2	20.00	20.00	-0.2	3,053	-0.01%
2018/07/09	3	19.90	0	0.00	19.95	3	3,085	0.10%
2018/07/06	10	20.00	0	0.00	19.95	10	3,086	0.32%
2018/07/03	200	20.58	0	0.00	20.30	200	3,375	5.92%	大買/鉅額交易
2018/07/02	0	0.00	2.1	20.70	20.60	-2.1	3,368	-0.06%
2018/06/29	5	20.38	2	20.50	20.50	3	3,363	0.09%
2018/06/27	4	20.10	0.1	20.10	20.10	3.9	3,343	0.12%
2018/06/26	1	20.10	0	0.00	20.10	1	3,332	0.03%
2018/06/22	0	0.00	1	20.20	20.15	-1	3,330	-0.03%
2018/06/20	0	0.00	2	20.30	20.05	-2	3,366	-0.06%
2018/06/19	0	0.00	0.2	20.15	20.15	-0.2	3,381	0.00%
2018/06/15	1	20.30	0	0.00	20.30	1	3,444	0.03%
2018/06/14	1	20.40	0	0.00	20.35	1	3,491	0.03%
2018/06/13	2	20.53	0	0.00	20.50	2	3,630	0.06%
2018/06/12	1	20.65	0	0.00	20.65	1	3,618	0.03%
2018/06/11	0	0.00	14	20.85	20.85	-14	3,619	-0.39%
2018/06/08	0.4	20.65	0	0.00	20.80	0.4	3,630	0.01%
2018/06/07	10	21.00	3	20.97	20.85	7	3,643	0.19%
2018/06/06	3	20.48	6	20.50	20.55	-3	3,587	-0.08%
2018/05/31	9	20.13	0	0.00	20.50	9	3,593	0.25%
2018/05/30	5	20.12	1	20.20	20.00	4	3,580	0.11%
2018/05/29	2	20.48	0	0.00	20.35	2	3,546	0.06%
2018/05/28	4	20.48	7	20.51	20.50	-3	3,542	-0.08%
2018/05/25	2	20.75	1	20.75	20.65	1	3,530	0.03%
2018/05/24	2	20.80	0	0.00	20.80	2	3,522	0.06%
2018/05/23	4	21.15	9.1	21.11	21.00	-5.1	3,516	-0.14%
2018/05/22	2	21.03	3	21.05	20.80	-1	3,477	-0.03%
2018/05/21	17	21.21	27	21.26	21.25	-10	3,453	-0.29%
2018/05/18	6.3	20.94	116	21.11	21.10	-109.7	3,305	-3.32%	大賣/鉅額交易
2018/05/17	1	20.20	5	20.25	20.35	-4	3,142	-0.13%
2018/05/16	0	0.00	1	20.05	20.00	-1	3,181	-0.03%
2018/05/14	2	20.08	0	0.00	20.00	2	3,255	0.06%
2018/05/11	0	0.00	1	19.95	19.95	-1	3,233	-0.03%
2018/05/10	1	20.05	0	0.00	20.00	1	3,202	0.03%
2018/05/09	0	0.00	2	20.10	20.00	-2	3,203	-0.06%
2018/05/08	13	19.91	1	19.95	20.05	12	3,199	0.38%
2018/05/07	1	19.55	0	0.00	19.50	1	3,163	0.03%
2018/05/04	1	19.50	0	0.00	19.65	1	3,160	0.03%
2018/05/03	1	19.70	0	0.00	19.70	1	3,155	0.03%
2018/04/30	0	0.00	6	19.90	19.85	-6	3,168	-0.19%
2018/04/27	2	19.70	1	19.75	19.70	1	3,192	0.03%
2018/04/26	18	20.01	2	19.95	19.75	16	3,219	0.50%
2018/04/25	0	0.00	1	19.50	19.70	-1	3,227	-0.03%
2018/04/24	3	19.80	0	0.00	19.65	3	3,256	0.09%
2018/04/23	0	0.00	4	20.10	20.10	-4	3,207	-0.12%
2018/04/19	4	20.35	7	20.40	20.35	-3	3,236	-0.09%
2018/04/17	3	21.10	27	20.49	20.60	-24	3,232	-0.74%
2018/04/16	2	20.83	10	20.69	20.90	-8	3,182	-0.25%
2018/04/13	39	20.24	36	20.24	20.30	3	3,159	0.09%
2018/04/12	0	0.00	5	20.00	20.00	-5	3,199	-0.16%
2018/04/11	13	20.01	28	19.93	19.90	-15	3,191	-0.47%
2018/04/10	1	19.60	14	19.61	19.60	-13	3,081	-0.42%
2018/04/09	0	0.00	21	19.37	19.35	-21	3,048	-0.69%
2018/04/02	0	0.00	2	19.00	19.05	-2	3,059	-0.07%
2018/03/28	0	0.00	3	18.80	18.85	-3	3,342	-0.09%
2018/03/27	0	0.00	1	18.90	18.95	-1	3,356	-0.03%
2018/03/21	2	19.00	0	0.00	19.00	2	3,418	0.06%
2018/03/20	2	18.80	0	0.00	19.15	2	3,430	0.06%
2018/03/19	4	19.00	1	19.40	19.00	3	3,434	0.09%
2018/03/09	0	0.00	2.2	17.89	17.85	-2.2	4,286	-0.05%
2018/03/05	2	18.05	0	0.00	18.05	2	4,793	0.04%
2018/03/01	0	0.00	5	18.45	18.55	-5	4,842	-0.10%
2018/02/27	4	18.38	0	0.00	18.45	4	4,943	0.08%
2018/02/26	5	18.50	0	0.00	18.45	5	4,976	0.10%
2018/02/23	1	18.50	0	0.00	18.55	1	5,103	0.02%
2018/02/22	2	18.10	1	18.50	18.40	1	5,114	0.02%
2018/02/21	0	0.00	7	18.27	18.30	-7	5,155	-0.14%
2018/02/12	12	17.43	0	0.00	17.45	12	5,163	0.23%
2018/02/08	20	17.65	1	17.50	17.70	19	5,197	0.37%
2018/02/07	3	17.02	3	17.00	16.95	0	5,199	0.00%
2018/02/06	34	17.37	0	0.00	16.75	34	5,334	0.64%
2018/02/05	5	18.10	0	0.00	18.20	5	5,527	0.09%
2018/01/30	22	18.50	0	0.00	18.50	22	5,693	0.39%
2018/01/26	0	0.00	30	18.50	18.60	-30	6,000	-0.50%
2018/01/25	20	18.70	0	0.00	18.60	20	5,981	0.33%
2018/01/23	52	18.49	0	0.00	18.40	52	5,968	0.87%
2018/01/22	1	18.50	20	18.50	18.70	-19	6,006	-0.32%
2018/01/19	15	18.85	0	0.00	18.70	15	6,028	0.25%
2018/01/17	1	18.95	1	19.10	19.00	0	6,005	0.00%
2018/01/12	0	0.00	1	19.70	19.45	-1	6,026	-0.02%
2018/01/11	2	19.45	2	19.60	19.35	0	6,050	0.00%
2018/01/10	4	19.58	0	0.00	19.65	4	6,029	0.07%
2018/01/09	0	0.00	2	19.65	19.70	-2	6,048	-0.03%
2018/01/08	0	0.00	7	19.61	19.45	-7	6,067	-0.12%
2018/01/05	0	0.00	31	19.03	19.30	-31	5,948	-0.52%
2018/01/03	1	18.85	0	0.00	18.80	1	5,924	0.02%