聯成 (1313)-永豐金-苓雅券商分點個股進出

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
13.75
漲跌
▼0.30
漲幅
-2.14%
成交量
1,935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－永豐金-苓雅券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	4	13.79	3	13.87	13.75	1	1,555	0.06%
2024/04/29	1	13.60	3	13.85	14.05	-2	1,534	-0.13%
2024/04/26	0	0.00	1	13.55	13.60	-1	1,494	-0.07%
2024/04/25	0	0.00	1	13.45	13.45	-1	1,484	-0.07%
2024/04/24	1	13.45	0	0.00	13.45	1	1,483	0.07%
2024/04/23	3	13.40	1	13.50	13.55	2	1,512	0.13%
2024/04/22	0	0.00	5	13.47	13.45	-5	1,543	-0.32%
2024/04/19	1	13.20	0	0.00	13.30	1	1,531	0.07%
2024/04/18	5	13.35	0	0.00	13.45	5	1,505	0.33%
2024/04/17	2	13.33	0	0.00	13.35	2	1,499	0.13%
2024/04/16	12	13.53	0	0.00	13.40	12	1,500	0.80%
2024/04/12	20	13.45	0	0.00	13.50	20	1,485	1.35%
2024/04/10	20	13.80	1	13.80	13.75	19	1,457	1.30%
2024/04/09	2	13.60	18	13.54	13.50	-16	1,436	-1.11%
2024/04/08	0	0.00	7	13.16	13.20	-7	1,406	-0.50%
2024/04/01	0	0.00	2	13.40	13.40	-2	1,393	-0.14%
2024/03/29	3	13.25	0.4	13.30	13.25	2.7	1,393	0.19%
2024/03/27	2	13.15	3	13.25	13.35	-1	1,430	-0.07%
2024/03/26	2	13.20	3	13.26	13.20	-1	1,420	-0.07%
2024/03/25	2	13.15	0	0.00	13.15	2	1,413	0.14%
2024/03/22	13	13.24	0	0.00	13.20	13	1,409	0.92%
2024/03/21	0	0.00	9	13.47	13.50	-9	1,405	-0.64%
2024/03/20	2	13.10	0	0.00	13.10	2	1,399	0.14%
2024/03/15	0	0.00	4	13.40	13.25	-4	1,341	-0.30%
2024/03/14	5	13.75	2	13.75	13.60	3	1,311	0.23%
2024/03/13	11	13.68	0	0.00	13.60	11	1,329	0.83%
2024/03/08	15.1	13.77	1	13.60	13.65	14.1	1,349	1.04%
2024/03/07	3	14.30	0	0.00	14.30	3	1,265	0.24%
2024/03/06	1	14.50	0	0.00	14.50	1	1,272	0.08%
2024/03/01	10	14.65	3	14.70	14.70	7	1,259	0.56%
2024/02/29	1	14.60	0	0.00	14.65	1	1,260	0.08%
2024/02/27	26	14.83	0	0.00	14.80	26	1,250	2.08%
2024/02/26	21	15.02	7	15.00	15.05	14	1,261	1.11%
2024/02/23	22	15.05	0	0.00	15.05	22	1,263	1.74%
2024/02/22	15	15.20	1	15.15	15.10	14	1,285	1.09%
2024/02/21	1	15.40	2	15.40	15.35	-1	1,283	-0.08%
2024/02/20	2	15.50	2	15.50	15.45	0	1,293	0.00%
2024/02/16	2	15.23	1	15.10	15.20	1	1,340	0.07%
2024/02/02	0	0.00	2	15.00	15.00	-2	1,429	-0.14%
2024/01/29	2	15.10	0	0.00	15.10	2	1,424	0.14%
2024/01/26	3	14.57	0	0.00	14.70	3	1,396	0.22%
2024/01/18	0	0.00	0.1	14.20	14.15	-0.1	1,363	-0.01%
2024/01/17	10	14.15	0	0.00	14.20	10	1,361	0.73%
2024/01/16	2	14.50	0	0.00	14.40	2	1,324	0.15%
2024/01/09	2	15.10	0	0.00	14.95	2	1,302	0.15%
2024/01/08	30	15.13	0	0.00	15.15	30	1,296	2.31%
2024/01/04	3	15.05	0	0.00	15.10	3	1,310	0.23%
2024/01/03	2	15.05	0	0.00	15.05	2	1,353	0.15%
2023/12/28	0	0.00	2	15.20	15.30	-2	1,362	-0.15%
2023/12/27	1	15.25	0	0.00	15.30	1	1,361	0.07%
2023/12/25	7	15.12	0	0.00	15.00	7	1,357	0.52%
2023/12/22	2	15.15	3	15.20	15.10	-1	1,350	-0.07%
2023/12/21	6	15.57	13	15.55	15.55	-7	1,326	-0.53%
2023/12/19	4	15.55	0	0.00	15.50	4	1,323	0.30%
2023/12/18	2	15.98	0	0.00	15.85	2	1,325	0.15%
2023/12/12	2	15.45	0	0.00	15.50	2	1,330	0.15%
2023/12/07	3	16.07	0	0.00	15.95	3	1,297	0.23%
2023/12/06	5	16.26	0	0.00	16.20	5	1,291	0.39%
2023/12/05	5	16.26	0	0.00	16.40	5	1,289	0.39%
2023/12/04	5	16.15	0	0.00	16.15	5	1,266	0.39%
2023/12/01	3	16.00	5	16.15	16.10	-2	1,266	-0.16%
2023/11/30	2	15.98	140	15.95	15.90	-138	1,276	-10.81%	大賣/鉅額交易
2023/11/28	2	15.95	0	0.00	15.95	2	1,301	0.15%
2023/11/23	1	15.80	0	0.00	15.80	1	1,296	0.08%
2023/11/22	0	0.00	0.1	16.15	16.10	-0.1	1,292	-0.01%
2023/11/21	0	0.00	9	16.09	16.00	-9	1,305	-0.69%
2023/11/20	0.1	16.05	1	16.25	16.15	-0.9	1,295	-0.07%
2023/11/17	0	0.00	1	16.20	16.20	-1	1,295	-0.08%
2023/11/16	0	0.00	2	16.35	16.20	-2	1,290	-0.15%
2023/11/15	6	16.11	10	16.10	16.20	-4	1,279	-0.31%
2023/11/14	5	15.56	5	15.80	15.85	0	1,240	0.00%
2023/11/13	1	15.65	1	15.70	15.45	0	1,228	0.00%
2023/11/10	0	0.00	5	15.80	15.55	-5	1,230	-0.41%
2023/11/09	2	15.28	0	0.00	15.25	2	1,173	0.17%
2023/11/08	4	15.25	0	0.00	15.25	4	1,200	0.33%
2023/11/01	1	14.80	0	0.00	14.80	1	1,368	0.07%
2023/10/24	40	14.63	0	0.00	14.60	40	2,092	1.91%
2023/10/16	0	0.00	11	15.15	15.30	-11	2,578	-0.43%
2023/10/12	120	15.32	0	0.00	15.35	120	3,150	3.81%	大買/鉅額交易
2023/10/04	1	14.55	0	0.00	14.50	1	3,142	0.03%
2023/09/27	3	14.93	0	0.00	14.80	3	3,155	0.10%
2023/09/20	0	0.00	1	15.60	15.40	-1	3,240	-0.03%
2023/09/19	0	0.00	1	15.80	15.65	-1	3,430	-0.03%
2023/09/18	3	15.55	2	15.65	15.70	1	3,421	0.03%
2023/09/13	0	0.00	0.4	15.60	15.75	-0.4	3,376	-0.01%
2023/09/12	0.4	15.50	0	0.00	15.60	0.4	3,382	0.01%
2023/09/08	2	15.68	0	0.00	15.70	2	3,378	0.06%
2023/09/06	1	15.45	0	0.00	15.45	1	3,364	0.03%
2023/09/05	63	15.75	63	15.70	15.75	0	3,352	0.00%
2023/09/04	0	0.00	1	15.70	15.80	-1	3,326	-0.03%
2023/08/17	1	14.85	0	0.00	15.15	1	3,253	0.03%
2023/08/15	5	15.20	0	0.00	15.10	5	3,202	0.16%
2023/08/14	0	0.00	1	15.15	15.20	-1	3,190	-0.03%
2023/08/11	1	15.95	0	0.00	15.80	1	3,150	0.03%
2023/08/10	1	15.85	0	0.00	15.75	1	3,134	0.03%
2023/08/07	2	16.18	2	16.15	16.25	0	3,067	0.00%
2023/08/04	0	0.00	2	16.90	16.95	-2	2,975	-0.07%
2023/08/02	2	17.28	4	17.36	17.05	-2	2,927	-0.07%
2023/08/01	3	17.28	0	0.00	17.40	3	2,796	0.11%
2023/07/31	3	16.85	0	0.00	16.75	3	2,628	0.11%
2023/07/28	7	16.78	1	16.85	16.70	6	2,565	0.23%
2023/07/27	29	17.04	14	17.11	17.15	15	2,490	0.60%
2023/07/26	0	0.00	18	16.00	16.60	-18	2,255	-0.80%
2023/07/25	18	15.80	72	15.71	15.85	-54	2,120	-2.55%
2023/07/24	0	0.00	76	15.77	15.80	-76	2,100	-3.62%
2023/07/20	0	0.00	7	16.21	16.30	-7	2,039	-0.34%
2023/07/19	14	15.72	18	16.03	15.75	-4	1,978	-0.20%
2023/07/18	357	16.54	212	16.76	16.65	145	1,826	7.94%	大買/大賣/鉅額交易
2023/07/14	2	14.53	0.2	14.46	14.55	1.8	1,261	0.15%
2023/07/13	0.1	14.20	0	0.00	14.25	0.1	1,246	0.01%
2023/07/11	1	14.35	0	14.45	14.30	1	1,290	0.07%
2023/07/10	1	14.30	1.1	14.31	14.30	-0.1	1,298	0.00%
2023/07/07	0.1	14.20	2	14.20	14.30	-1.9	1,303	-0.15%
2023/07/06	0.1	14.50	0	0.00	14.50	0.1	1,331	0.00%
2023/07/05	1.1	14.70	1	14.70	14.65	0.1	1,338	0.01%
2023/07/04	1	14.75	0	0.00	14.75	1	1,340	0.07%
2023/06/30	2	14.88	0	0.00	14.85	2	1,327	0.15%
2023/06/28	12	14.86	12	15.10	14.85	0	1,280	0.00%
2023/06/27	30	15.05	30.1	15.00	15.05	-0.1	1,239	-0.01%
2023/06/26	1.1	14.40	0	0.00	14.35	1.1	1,045	0.10%
2023/06/21	0	14.35	0	0.00	14.50	0	1,048	0.00%
2023/06/19	28	14.46	0	0.00	14.45	28	1,065	2.63%
2023/06/16	2	14.45	0.1	14.58	14.35	1.9	1,065	0.18%
2023/06/12	0.1	14.30	0	0.00	14.35	0.1	1,073	0.01%
2023/06/05	0	0.00	5.1	14.55	14.55	-5.1	1,154	-0.44%
2023/06/01	0.2	14.30	0	0.00	14.20	0.2	1,145	0.02%
2023/05/31	0	0.00	2.1	14.33	14.35	-2.1	1,141	-0.19%
2023/05/26	1.3	14.17	0	0.00	14.15	1.3	1,165	0.11%
2023/05/25	4	14.36	0	0.00	14.35	4	1,171	0.34%
2023/05/23	0.2	14.65	0	0.00	14.55	0.2	1,191	0.02%
2023/05/19	1	14.45	0.2	14.53	14.45	0.8	1,224	0.07%
2023/05/18	0.2	14.60	0	0.00	14.55	0.2	1,234	0.01%
2023/05/17	0	0.00	6.2	14.45	14.70	-6.2	1,236	-0.50%
2023/05/16	0	0.00	0.1	14.25	14.25	-0.1	1,237	-0.01%
2023/05/15	0	0.00	0.4	14.00	14.10	-0.4	1,250	-0.03%
2023/05/12	0.1	14.25	0.2	14.35	14.05	-0.1	1,287	-0.01%
2023/05/11	0.1	14.25	0.2	14.35	14.05	-0.1	1,293	-0.01%
2023/05/10	0	0.00	0.5	14.50	14.40	-0.5	1,322	-0.04%
2023/05/09	1	14.35	0.6	14.45	14.35	0.4	1,368	0.03%
2023/05/08	1	14.55	0.1	14.70	14.50	0.9	1,419	0.06%
2023/05/05	0	0.00	1	14.65	14.55	-1	1,475	-0.07%
2023/05/03	11.1	14.50	0	0.00	14.40	11.1	1,597	0.69%
2023/05/02	7	14.80	0	0.00	14.70	7	1,616	0.43%
2023/04/28	10	15.05	0	0.00	14.95	10	1,679	0.60%
2023/04/27	0.1	15.00	0	0.00	15.05	0.1	1,728	0.01%
2023/04/25	1	15.00	1	15.25	14.80	0	1,796	0.00%
2023/04/24	0	0.00	1	14.70	15.05	-1	1,831	-0.05%
2023/04/21	1	14.55	0	0.00	14.55	1	1,799	0.06%
2023/04/20	0	0.00	0.1	14.90	14.80	-0.1	1,793	-0.01%
2023/04/19	0.2	14.85	0	0.00	14.85	0.2	1,790	0.01%
2023/04/18	3.4	14.97	0	0.00	14.95	3.4	1,779	0.19%
2023/04/14	35	15.14	0	0.00	15.15	35	1,767	1.98%
2023/04/13	6	15.05	0	0.00	15.10	6	1,724	0.35%
2023/04/11	0	0.00	1	15.10	15.05	-1	1,710	-0.06%
2023/04/10	0	0.00	1.2	14.94	15.00	-1.2	1,680	-0.07%
2023/04/06	0	0.00	0.3	14.61	14.50	-0.3	1,688	-0.01%
2023/03/30	15.1	14.35	0	0.00	14.40	15.1	1,718	0.88%
2023/03/27	0	0.00	0.1	14.60	14.45	-0.1	1,775	0.00%
2023/03/24	0	0.00	0.3	14.57	14.50	-0.3	1,848	-0.02%
2023/03/23	0	0.00	1.4	14.48	14.45	-1.4	1,879	-0.07%
2023/03/22	1	14.55	0	0.00	14.55	1	1,887	0.05%
2023/03/21	1.3	14.55	0	0.00	14.55	1.3	1,883	0.07%
2023/03/20	0	0.00	0.1	14.68	14.65	-0.1	1,887	-0.01%
2023/03/17	0	0.00	0.1	14.43	14.55	-0.1	1,909	-0.01%
2023/03/16	0.1	14.31	0	0.00	14.25	0.1	1,904	0.01%
2023/03/15	70	14.71	0	0.00	14.75	70	1,897	3.69%
2023/03/14	30.1	14.73	0	0.00	14.70	30.1	1,929	1.56%
2023/03/13	2	14.85	0.1	14.95	14.90	1.9	1,944	0.10%
2023/03/10	0.2	15.10	0	0.00	15.00	0.2	1,932	0.01%
2023/03/08	0	0.00	0.1	15.54	15.60	-0.1	2,073	-0.01%
2023/03/06	0	0.00	0.1	15.35	15.30	-0.1	2,056	0.00%
2023/03/03	0	0.00	0.1	15.30	15.20	-0.1	2,077	0.00%
2023/03/02	0.1	15.05	0	0.00	15.10	0.1	2,096	0.00%
2023/03/01	0.1	15.20	0	0.00	15.10	0.1	2,072	0.00%
2023/02/16	10	15.10	0	0.00	15.25	10	2,090	0.48%
2023/02/15	40	15.13	0	0.00	15.15	40	2,091	1.91%
2023/02/14	10	15.15	0.1	15.02	15.25	9.9	2,096	0.47%
2023/02/13	0	0.00	0	14.90	14.80	0	2,092	0.00%
2023/02/10	95.1	14.86	0.1	14.90	14.80	95	2,083	4.56%
2023/02/09	130	15.16	0	0.00	15.15	130	2,052	6.33%	大買/鉅額交易
2023/02/08	46.1	15.13	1	15.15	15.15	45.1	2,040	2.21%
2023/02/07	110.1	15.35	37	15.29	15.30	73.1	1,997	3.66%	大買/
2023/02/06	0	0.00	1	15.70	15.75	-1	1,954	-0.05%
2023/02/03	0	0.00	2.1	15.40	15.50	-2.1	1,903	-0.11%
2023/02/02	0.1	15.10	13	15.16	15.20	-13	1,851	-0.70%
2023/02/01	101	15.00	2	15.20	15.05	99	1,814	5.45%	大買/
2023/01/31	1.4	14.71	1	14.90	14.80	0.4	1,739	0.02%
2023/01/30	126	14.58	3	14.60	14.55	123	1,715	7.17%	大買/鉅額交易
2023/01/17	1.1	14.12	1.1	14.21	14.40	0	1,651	0.00%
2023/01/16	0.1	14.01	0	0.00	14.00	0.1	1,607	0.01%
2023/01/12	0	0.00	61.7	14.10	14.20	-61.7	1,588	-3.88%
2023/01/10	0	0.00	0	13.85	13.75	0	1,553	0.00%
2023/01/09	0	0.00	20	13.70	13.75	-20	1,567	-1.28%
2023/01/06	0	0.00	0	13.80	13.55	0	1,616	0.00%
2023/01/05	0	0.00	0	13.75	13.65	0	1,641	0.00%
2023/01/03	0	13.50	0	0.00	13.55	0	1,644	0.00%
2022/12/30	1	13.65	0	13.75	13.60	1	1,640	0.06%
2022/12/29	0	13.50	0	0.00	13.55	0	1,640	0.00%
2022/12/22	0	0.00	0	13.75	14.05	0	1,629	0.00%
2022/12/21	0	0.00	0.1	13.45	13.50	-0.1	1,621	0.00%
2022/12/20	1.1	13.22	0	0.00	13.15	1.1	1,628	0.07%
2022/12/19	2	13.80	0	0.00	13.70	2	1,624	0.12%
2022/12/15	0	14.15	2	14.15	14.10	-2	1,537	-0.13%
2022/12/14	1	13.80	0	0.00	13.90	1	1,509	0.07%
2022/12/13	0	0.00	0	13.80	13.80	0	1,496	0.00%
2022/12/12	1	13.65	0	0.00	13.60	1	1,490	0.07%
2022/12/09	20	13.93	0	0.00	13.85	20	1,489	1.34%
2022/12/08	0	0.00	1	13.45	13.45	-1	1,470	-0.07%
2022/12/05	0	0.00	4	14.20	14.10	-4	1,413	-0.28%
2022/12/01	3	14.10	4	14.15	14.00	-1	1,383	-0.07%
2022/11/30	3	13.97	0	0.00	14.05	3	1,319	0.23%
2022/11/16	1	12.85	2	12.90	12.60	-1	1,165	-0.09%
2022/11/15	4	13.01	0	0.00	13.10	4	1,152	0.35%
2022/11/14	0	0.00	0.1	12.68	13.15	-0.1	1,137	-0.01%
2022/11/11	0.1	12.48	0	0.00	12.40	0.1	1,073	0.01%
2022/11/08	0.1	12.60	0	0.00	12.60	0.1	1,076	0.01%
2022/11/02	9	12.35	18	12.43	12.40	-9	1,169	-0.77%
2022/11/01	0	0.00	10	12.35	12.30	-10	1,218	-0.82%
2022/10/31	0	12.20	0.4	12.20	12.20	-0.4	1,282	-0.03%
2022/10/28	8	12.40	8	12.20	12.20	0	1,456	0.00%
2022/10/27	0	0.00	0.2	12.30	12.40	-0.2	1,456	-0.02%
2022/10/26	0	12.05	0	12.20	12.10	0	1,452	0.00%
2022/10/25	0	0.00	0.2	12.15	12.25	-0.2	1,452	-0.01%
2022/10/24	0	0.00	0.2	12.22	12.15	-0.2	1,452	-0.01%
2022/10/21	0	0.00	0.2	12.15	12.15	-0.2	1,448	-0.02%
2022/10/20	0.1	12.05	4.2	12.05	12.45	-4.2	1,434	-0.29%
2022/10/19	0	0.00	0.2	12.26	12.20	-0.2	1,390	-0.02%
2022/10/18	0.1	12.30	0.2	12.15	12.25	-0.1	1,383	-0.01%
2022/10/17	0	12.08	0.2	12.05	12.20	-0.2	1,378	-0.01%
2022/10/14	0	0.00	0.1	12.17	12.60	-0.1	1,362	-0.01%
2022/10/13	1.1	11.80	0	0.00	11.70	1.1	1,327	0.08%
2022/10/12	0.1	12.00	0.1	12.16	12.15	0	1,312	0.00%
2022/10/11	0.1	12.20	0	0.00	12.15	0.1	1,315	0.00%
2022/10/04	1	12.55	0	0.00	12.50	1	1,377	0.07%
2022/10/03	0	0.00	8	12.30	12.35	-8	1,383	-0.58%
2022/09/30	0	0.00	0.1	12.23	12.25	-0.1	1,392	-0.01%
2022/09/29	0	0.00	0.3	12.22	12.15	-0.3	1,382	-0.02%
2022/09/28	4.3	12.12	0.1	12.50	11.95	4.2	1,384	0.31%
2022/09/27	0.1	12.50	0	12.70	12.35	0	1,370	0.00%
2022/09/26	0	12.60	0.1	12.90	12.55	-0.1	1,356	0.00%
2022/09/23	0	0.00	0.1	13.15	13.05	-0.1	1,369	-0.01%
2022/09/22	0.1	13.00	0.3	13.18	13.05	-0.2	1,390	-0.02%
2022/09/21	0.3	13.22	0	0.00	13.15	0.3	1,391	0.02%
2022/09/19	0.2	13.48	0	0.00	13.40	0.2	1,408	0.02%
2022/09/16	0.1	13.60	0	13.85	13.55	0.1	1,421	0.01%
2022/09/15	0	0.00	0.1	13.85	13.75	-0.1	1,433	0.00%
2022/09/13	0	0.00	1.1	13.71	13.75	-1.1	1,449	-0.07%
2022/09/12	0	0.00	0.2	13.67	13.65	-0.2	1,472	-0.02%
2022/09/08	0	0.00	0.7	13.49	13.50	-0.7	1,486	-0.04%
2022/09/07	0	0.00	0.3	13.42	13.35	-0.3	1,488	-0.02%
2022/09/06	0	0.00	0.1	13.70	13.40	-0.1	1,489	-0.01%
2022/09/05	0.3	13.53	0.2	13.95	13.45	0.1	1,500	0.01%
2022/09/02	1.2	13.67	0	0.00	13.65	1.2	1,515	0.08%
2022/09/01	0.2	13.80	0.1	14.10	13.75	0.2	1,520	0.01%
2022/08/31	0	0.00	0.2	14.00	14.05	-0.2	1,534	-0.01%
2022/08/30	0	0.00	0.3	13.86	13.85	-0.3	1,539	-0.02%
2022/08/29	0.2	13.70	0	0.00	13.65	0.2	1,537	0.01%
2022/08/25	3	13.90	0	0.00	13.95	3	1,534	0.20%
2022/08/24	0.3	14.04	1.7	14.17	13.95	-1.4	1,540	-0.09%
2022/08/23	0	0.00	0.2	13.80	13.75	-0.2	1,526	-0.01%
2022/08/22	0	0.00	0.2	13.83	13.75	-0.2	1,546	-0.01%
2022/08/19	1	13.60	0.5	13.83	13.75	0.6	1,539	0.04%
2022/08/18	0.1	13.75	0.3	13.85	13.65	-0.2	1,533	-0.01%
2022/08/17	0	0.00	2.7	13.77	13.75	-2.7	1,538	-0.17%
2022/08/16	0	0.00	0.3	13.73	13.65	-0.3	1,536	-0.02%
2022/08/15	2.4	13.53	0	0.00	13.55	2.4	1,533	0.16%
2022/08/12	1	13.55	4.6	13.68	13.55	-3.6	1,527	-0.24%
2022/08/11	0	0.00	3.5	13.46	13.45	-3.5	1,508	-0.23%
2022/08/10	6	13.30	2.7	13.38	13.35	3.3	1,512	0.22%
2022/08/09	0	0.00	0.4	13.30	13.20	-0.4	1,543	-0.03%
2022/08/08	3.9	12.96	0	0.00	12.90	3.9	1,535	0.25%
2022/08/05	3.1	13.45	0	0.00	13.40	3.1	1,539	0.20%
2022/08/04	19	13.58	10.3	13.53	13.55	8.8	1,516	0.58%
2022/08/03	1.3	14.96	0	0.00	14.95	1.3	1,392	0.09%
2022/08/02	2	15.05	0	0.00	15.05	2	1,425	0.14%
2022/08/01	10	15.45	0	0.00	15.45	10	1,476	0.68%
2022/07/29	1	15.10	10	15.15	15.15	-9	1,534	-0.59%
2022/07/28	0	0.00	10	15.05	15.05	-10	1,539	-0.65%
2022/07/18	0	0.00	0.3	14.58	14.65	-0.3	1,716	-0.02%
2022/07/15	0.2	14.35	0.1	14.65	14.35	0.2	1,722	0.01%
2022/07/14	0.1	14.31	0	0.00	14.55	0.1	1,727	0.01%
2022/07/13	0	0.00	0.7	14.44	14.60	-0.7	1,730	-0.04%
2022/07/12	0.4	14.19	0	0.00	13.85	0.4	1,730	0.02%
2022/07/11	0.4	14.78	0	0.00	14.60	0.4	1,719	0.02%
2022/07/04	3	15.12	0	0.00	15.00	3	1,863	0.16%
2022/07/01	19	15.71	19	15.00	15.00	0	1,898	0.00%
2022/06/30	1	15.80	0	0.00	15.70	1	1,882	0.05%
2022/06/29	1	16.20	0	0.00	16.20	1	1,880	0.05%
2022/06/24	3	16.25	0	0.00	16.30	3	1,905	0.16%
2022/06/23	1	15.80	0	0.00	15.85	1	1,939	0.05%
2022/06/22	0	16.05	10	16.11	15.95	-10	1,956	-0.51%
2022/06/14	2.1	16.48	0	0.00	16.60	2.1	2,366	0.09%
2022/06/13	0	0.00	4	17.05	16.80	-4	2,405	-0.17%
2022/06/10	10	17.45	0	0.00	17.40	10	2,436	0.41%
2022/06/09	4	17.63	4	17.45	17.60	0	2,465	0.00%
2022/06/08	0	0.00	10	17.30	17.30	-10	2,514	-0.40%
2022/06/07	2	17.20	0	0.00	17.20	2	2,628	0.08%
2022/06/01	0	0.00	4	17.20	17.25	-4	3,146	-0.13%
2022/05/30	3	17.05	4	17.10	17.10	-1	3,190	-0.03%
2022/05/26	0.1	17.25	2	17.00	16.90	-1.9	3,284	-0.06%
2022/05/25	0	0.00	3	16.85	17.00	-3	3,308	-0.09%
2022/05/24	1	16.75	0	0.00	16.75	1	3,344	0.03%
2022/05/23	10	17.00	0	0.00	17.00	10	3,346	0.30%
2022/05/17	2	16.75	0	0.00	17.00	2	3,390	0.06%
2022/05/13	0	0.00	0.9	15.87	16.10	-0.9	3,355	-0.03%
2022/05/12	0.4	15.46	0	0.00	15.25	0.4	3,341	0.01%
2022/05/11	0.5	15.75	0.2	15.80	15.70	0.4	3,357	0.01%
2022/05/10	1.3	16.17	0	0.00	16.10	1.3	3,439	0.04%
2022/05/09	3	16.62	0	0.00	16.45	3	3,449	0.09%
2022/05/04	0	0.00	0.4	16.68	16.80	-0.4	3,528	-0.01%
2022/05/03	0.3	16.32	10	16.45	16.45	-9.7	3,612	-0.27%
2022/04/29	1	16.90	0	0.00	16.55	1	3,623	0.03%
2022/04/28	0	0.00	0.9	16.77	16.70	-0.9	3,648	-0.02%
2022/04/27	3	16.52	1	16.55	16.50	2	3,647	0.05%
2022/04/26	0	0.00	2	17.03	17.05	-2	3,661	-0.05%
2022/04/25	3	16.82	0.6	16.95	16.70	2.4	3,662	0.07%
2022/04/22	0.6	17.43	0	0.00	17.30	0.6	3,630	0.02%
2022/04/21	0	0.00	1.3	17.48	17.45	-1.3	3,659	-0.03%
2022/04/20	0	0.00	0.5	17.30	17.35	-0.5	3,683	-0.01%
2022/04/19	0	0.00	0.3	17.25	17.15	-0.3	3,686	-0.01%
2022/04/18	2	16.96	0	0.00	16.95	2	3,694	0.05%
2022/04/15	1.5	17.32	0	0.00	17.25	1.5	3,692	0.04%
2022/04/14	0.3	17.60	0	17.75	17.50	0.3	3,769	0.01%
2022/04/13	0	0.00	3.7	17.58	17.65	-3.7	3,782	-0.10%
2022/04/12	1.2	17.64	0.2	17.45	17.25	1	3,777	0.03%
2022/04/11	1	18.10	3.2	18.29	17.85	-2.2	3,725	-0.06%
2022/04/07	1	17.85	0	0.00	17.80	1	3,710	0.03%
2022/04/06	1.1	18.11	0	0.00	18.15	1.1	3,748	0.03%
2022/04/01	0.2	18.32	84	18.35	18.30	-83.8	3,755	-2.23%
2022/03/31	1	18.40	0	18.60	18.35	1	3,764	0.03%
2022/03/30	7	18.38	0.1	18.58	18.45	6.9	3,790	0.18%
2022/03/29	0	0.00	0.2	18.67	18.35	-0.2	3,797	-0.01%
2022/03/28	1.5	18.31	0	0.00	18.35	1.5	3,824	0.04%
2022/03/25	5	18.81	1	19.00	18.80	4	3,806	0.11%
2022/03/24	0	0.00	4	18.95	18.90	-4	3,792	-0.11%
2022/03/23	1	19.70	12	19.85	20.00	-11	3,729	-0.30%
2022/03/21	10	19.33	1.1	19.55	19.60	8.9	3,614	0.25%
2022/03/18	3	19.15	12.2	19.11	19.15	-9.2	3,560	-0.26%
2022/03/17	0	0.00	17.3	19.01	19.10	-17.3	3,547	-0.49%
2022/03/16	6.3	18.84	0	0.00	18.85	6.3	3,526	0.18%
2022/03/15	4.3	18.92	5	18.85	18.90	-0.8	3,516	-0.02%
2022/03/14	1	19.20	0.2	19.30	19.15	0.8	3,533	0.02%
2022/03/11	7.3	18.95	10	18.95	18.95	-2.7	3,535	-0.08%
2022/03/10	3	19.02	17	19.06	19.10	-14	3,492	-0.40%
2022/03/09	35.2	18.98	0	0.00	18.90	35.2	3,383	1.04%
2022/03/07	84	21.35	1	21.35	21.25	83	2,991	2.77%
2022/03/03	10	22.00	84	22.05	22.10	-74	3,064	-2.41%
2022/03/02	3	21.92	4.4	22.01	22.05	-1.4	3,068	-0.05%
2022/02/25	0	0.00	1	21.00	20.90	-1	3,108	-0.03%
2022/02/24	86	21.05	0	0.00	20.90	86	3,121	2.75%
2022/02/22	0.2	21.40	1	21.65	21.35	-0.8	3,187	-0.03%
2022/02/21	0	0.00	1.2	21.77	21.80	-1.2	3,208	-0.04%
2022/02/18	0	0.00	57	21.55	21.65	-57	3,235	-1.76%
2022/02/17	0	0.00	6	21.60	21.65	-6	3,286	-0.18%
2022/02/16	3	21.35	3	21.60	21.40	0	3,297	0.00%
2022/02/14	2	21.53	0	0.00	21.45	2	3,385	0.06%
2022/02/11	0.1	21.85	0	0.00	21.75	0.1	3,429	0.00%
2022/02/10	7	22.15	8	22.31	22.35	-1	3,443	-0.03%
2022/02/09	1	21.80	0	0.00	21.95	1	3,367	0.03%
2022/02/08	0	0.00	3	21.65	21.85	-3	3,410	-0.09%
2022/02/07	1.3	20.95	1	21.45	21.60	0.3	3,456	0.01%
2022/01/26	1	20.45	0	0.00	20.50	1	3,612	0.03%
2022/01/25	4	20.20	5	20.00	20.00	-1	3,605	-0.03%
2022/01/24	3.1	20.70	0	0.00	20.65	3.1	3,540	0.09%
2022/01/21	2	21.48	0	0.00	21.10	2	3,528	0.06%
2022/01/20	0	0.00	2	21.55	21.55	-2	3,548	-0.06%
2022/01/19	8	21.49	6	21.60	21.35	2	3,581	0.06%
2022/01/17	0	0.00	8	21.19	21.25	-8	3,601	-0.22%
2022/01/14	8	21.21	3	21.20	21.15	5	3,668	0.14%
2022/01/13	5	21.50	0	0.00	21.55	5	3,704	0.13%
2022/01/12	1	21.25	0	0.00	21.30	1	3,714	0.03%
2022/01/11	5	21.10	0	0.00	21.15	5	3,773	0.13%
2022/01/10	35	21.06	0	0.00	21.15	35	3,890	0.90%
2022/01/07	2	21.55	2	21.50	21.25	0	3,904	0.00%
2022/01/05	2	21.15	17	21.25	21.20	-15	4,075	-0.37%
2022/01/04	0	0.00	1	21.20	21.20	-1	4,233	-0.02%
2022/01/03	6	21.31	6	21.32	21.30	0	4,320	0.00%
2021/12/30	15	21.63	1	21.55	21.60	14	4,418	0.32%
2021/12/29	25	21.40	1	21.55	21.60	24	4,495	0.53%
2021/12/27	0	0.00	5	21.35	21.30	-5	4,709	-0.11%
2021/12/24	0	0.00	33	21.49	21.45	-33	5,015	-0.66%
2021/12/23	0	0.00	5	21.35	21.35	-5	5,192	-0.10%
2021/12/22	15	21.40	3	21.30	21.25	12	5,887	0.20%
2021/12/20	0	0.00	1	21.15	21.10	-1	6,609	-0.02%
2021/12/17	0	0.00	0.5	21.00	21.20	-0.5	6,880	-0.01%
2021/12/15	12	20.95	0	0.00	20.85	12	6,977	0.17%
2021/12/14	7	21.00	0	0.00	20.90	7	7,108	0.10%
2021/12/13	2	21.10	0	0.00	21.05	2	7,345	0.03%
2021/12/10	7.1	21.20	0	0.00	21.25	7.1	7,476	0.09%
2021/12/09	0	0.00	5	21.40	21.40	-5	7,482	-0.07%
2021/12/08	6	21.54	6	21.61	21.55	0	7,520	0.00%
2021/12/07	0	0.00	1	21.25	21.35	-1	7,618	-0.01%
2021/12/06	2	20.98	21	21.05	21.05	-19	7,648	-0.25%
2021/12/03	30	21.10	0	21.30	21.15	30	7,669	0.39%
2021/12/02	4.1	21.04	0	0.00	21.00	4.1	7,722	0.05%
2021/12/01	1	21.15	0.2	21.12	21.25	0.8	7,724	0.01%
2021/11/30	6	21.26	2	21.45	21.20	4	7,789	0.05%
2021/11/29	8.1	21.44	0	0.00	21.40	8.1	7,759	0.10%
2021/11/26	7.2	22.05	0	0.00	22.10	7.2	7,719	0.09%
2021/11/25	0	0.00	2	22.60	22.50	-2	7,711	-0.03%
2021/11/24	3	22.40	7	22.40	22.30	-4	7,693	-0.05%
2021/11/23	0	0.00	1	22.05	21.95	-1	7,674	-0.01%
2021/11/22	7	21.99	0	0.00	21.95	7	7,729	0.09%
2021/11/19	2	22.13	0	0.00	22.15	2	7,756	0.03%
2021/11/18	0	0.00	3	22.32	22.35	-3	7,818	-0.04%
2021/11/17	3	22.05	1	22.00	22.10	2	7,823	0.03%
2021/11/16	3	22.15	0.1	22.30	22.15	2.9	7,854	0.04%
2021/11/15	1.1	22.31	0	0.00	22.30	1.1	7,870	0.01%
2021/11/12	22.1	22.40	30.1	22.46	22.45	-8	7,933	-0.10%
2021/11/11	4	22.29	0	0.00	22.20	4	7,971	0.05%
2021/11/10	5	22.32	2	22.60	22.45	3	8,137	0.04%
2021/11/09	7	22.16	0	0.00	22.10	7	8,117	0.09%
2021/11/08	2	22.20	12.5	22.12	22.25	-10.5	8,095	-0.13%
2021/11/05	0	0.00	1.5	22.20	22.20	-1.5	8,190	-0.02%
2021/11/04	12	22.35	0	0.00	22.35	12	8,247	0.15%
2021/11/03	1	22.10	1	22.47	22.65	0	8,293	0.00%
2021/11/02	1	23.10	0	0.00	23.05	1	8,149	0.01%
2021/11/01	0	0.00	0.2	23.35	23.25	-0.2	8,358	0.00%
2021/10/29	1	23.05	1	23.20	23.15	0	8,886	0.00%
2021/10/28	0	0.00	20.1	23.05	23.10	-20.1	9,157	-0.22%
2021/10/26	8.1	23.50	0	0.00	23.50	8.1	9,429	0.09%
2021/10/25	2	23.88	8.1	23.85	23.90	-6.1	9,520	-0.06%
2021/10/22	5.2	23.86	1	24.50	23.80	4.2	9,655	0.04%
2021/10/21	11.7	24.06	7.4	24.45	24.45	4.3	9,643	0.04%
2021/10/20	2.3	24.20	11	24.14	24.00	-8.7	9,674	-0.09%
2021/10/19	0.4	24.30	2	24.30	24.30	-1.6	9,831	-0.02%
2021/10/18	19	24.27	20	24.21	24.45	-1	9,892	-0.01%
2021/10/15	12	23.75	3	23.75	23.70	9	9,909	0.09%
2021/10/14	4	23.45	6	23.71	23.55	-2	10,041	-0.02%
2021/10/13	6	24.33	0	0.00	23.95	6	10,038	0.06%
2021/10/12	5	24.33	8	24.35	24.45	-3	9,992	-0.03%
2021/10/08	0	0.00	38	23.98	23.85	-38	9,945	-0.38%
2021/10/07	1	24.15	0	0.00	24.15	1	10,000	0.01%
2021/10/06	1	24.05	1	24.25	23.70	0	10,170	0.00%
2021/10/05	1	23.45	0	0.00	23.75	1	10,245	0.01%
2021/10/01	2	25.15	8	25.24	24.45	-6	10,426	-0.06%
2021/09/30	2	25.40	1	25.45	25.45	1	10,418	0.01%
2021/09/29	17	26.06	18	26.22	25.00	-1	10,477	-0.01%
2021/09/28	43	25.70	29	25.76	25.95	14	10,265	0.14%
2021/09/27	29	25.66	13	25.96	26.25	16	13,053	0.12%
2021/09/24	0	0.00	1	24.90	24.90	-1	14,792	-0.01%
2021/09/17	2	25.15	0	0.00	24.25	2	15,058	0.01%
2021/09/16	4	25.13	2	25.30	25.10	2	15,025	0.01%
2021/09/15	0	0.00	3	25.02	24.70	-3	14,874	-0.02%
2021/09/13	1	24.90	5	24.93	24.95	-4	15,022	-0.03%
2021/09/10	5	24.84	18	24.79	24.70	-13	15,161	-0.09%
2021/09/08	2	23.88	2	24.05	23.80	0	15,304	0.00%
2021/09/07	2	24.10	3	24.00	24.30	-1	15,642	-0.01%
2021/09/06	0	0.00	2	24.10	23.75	-2	15,682	-0.01%
2021/09/03	0	0.00	26	24.59	24.25	-26	15,766	-0.16%
2021/09/02	18	23.88	4	23.75	23.75	14	15,907	0.09%
2021/09/01	0	0.00	3	24.25	24.25	-3	16,154	-0.02%
2021/08/31	1	24.45	0	0.00	24.50	1	16,516	0.01%
2021/08/30	13	24.22	1	24.50	24.45	12	17,120	0.07%
2021/08/26	0	0.00	1	23.85	23.95	-1	18,477	-0.01%
2021/08/25	0	0.00	2	23.20	23.65	-2	20,282	-0.01%
2021/08/24	4	23.55	13.1	23.65	23.70	-9.1	20,396	-0.04%
2021/08/23	8	22.65	3	22.80	22.85	5	20,784	0.02%
2021/08/20	0	0.00	11	22.16	22.10	-11	20,968	-0.05%
2021/08/19	0.1	22.90	0	0.00	22.70	0.1	21,073	0.00%
2021/08/17	1	23.00	40	22.30	22.35	-39	21,746	-0.18%
2021/08/16	49	22.79	2	22.90	22.85	47	21,972	0.21%
2021/08/13	0	0.00	60	24.09	24.00	-60	22,043	-0.27%
2021/08/12	7	24.33	0	0.00	24.55	7	22,142	0.03%
2021/08/11	3.1	24.75	11	24.38	24.20	-7.9	22,279	-0.04%
2021/08/10	0	0.00	7	25.02	24.80	-7	22,399	-0.03%
2021/08/09	13	25.45	4	25.25	25.20	9	22,570	0.04%
2021/08/06	0	0.00	20	25.87	25.65	-20	22,691	-0.09%
2021/08/05	22	25.77	22	25.60	25.65	0	23,030	0.00%
2021/08/04	60	26.46	28	26.46	26.40	32	23,166	0.14%
2021/08/03	20	27.64	54	27.61	28.00	-34	23,073	-0.15%
2021/08/02	0	0.00	26.4	27.08	27.45	-26.4	23,112	-0.11%
2021/07/30	43	26.79	39	26.62	26.55	4	23,648	0.02%
2021/07/29	7	25.92	8	26.40	26.65	-1	24,013	0.00%
2021/07/28	2	25.78	4.1	25.89	26.10	-2.1	24,268	-0.01%
2021/07/27	9	25.72	4	25.90	25.50	5	24,877	0.02%
2021/07/26	18	26.02	0	0.00	25.85	18	25,441	0.07%
2021/07/23	1	25.65	0	0.00	26.15	1	26,088	0.00%
2021/07/22	9	25.18	33	25.37	25.00	-24	26,230	-0.09%
2021/07/21	3	24.90	5	25.30	24.80	-2	26,640	-0.01%
2021/07/20	3	25.17	11	25.38	25.25	-8	27,077	-0.03%
2021/07/19	5	25.86	1	26.00	26.05	4	27,330	0.01%
2021/07/16	6	26.07	12	26.13	26.10	-6	28,384	-0.02%
2021/07/15	2	26.00	5	26.40	26.40	-3	28,906	-0.01%
2021/07/14	52	25.31	10	25.30	25.65	42	29,970	0.14%
2021/07/13	16	25.83	38	25.85	25.45	-22	31,031	-0.07%
2021/07/12	33	26.79	20	26.28	26.25	13	31,887	0.04%
2021/07/09	19	26.47	56.1	26.59	26.60	-37.1	32,477	-0.11%
2021/07/08	25	26.61	20	26.70	26.50	5	32,758	0.02%
2021/07/07	74	26.72	47	27.06	26.60	27	32,984	0.08%
2021/07/06	34	27.15	10	27.31	27.20	24	33,786	0.07%
2021/07/05	42	27.43	7	27.45	27.15	35	34,327	0.10%
2021/07/02	182.2	30.14	214.6	30.87	27.50	-32.4	34,289	-0.09%	大買/大賣/
2021/07/01	141	29.04	99.9	29.12	29.90	41.1	31,710	0.13%	大買/
2021/06/30	16	26.89	16	26.68	27.20	0	30,007	0.00%
2021/06/29	41	26.50	25	26.41	26.25	16	29,947	0.05%
2021/06/28	21	26.73	11	26.43	26.80	10	29,899	0.03%
2021/06/25	22	26.12	7	26.23	26.00	15	29,942	0.05%
2021/06/24	52	26.06	20	26.01	26.25	32	30,361	0.11%
2021/06/23	14	25.86	6	25.66	25.70	8	30,742	0.03%
2021/06/22	12	25.79	18	25.83	25.95	-6	30,861	-0.02%
2021/06/21	16	24.81	14	24.97	24.95	2	30,765	0.01%
2021/06/18	1	25.70	6	25.66	25.60	-5	30,670	-0.02%
2021/06/17	2	26.25	24	26.47	26.30	-22	30,633	-0.07%
2021/06/16	19	26.96	13	27.08	26.15	6	30,787	0.02%
2021/06/15	8	26.31	2	26.40	26.40	6	30,516	0.02%
2021/06/11	7	26.58	3.2	26.36	26.35	3.8	30,467	0.01%
2021/06/10	34	26.46	8.3	26.34	26.80	25.7	30,459	0.08%
2021/06/09	9	27.34	21	26.77	26.65	-12	30,342	-0.04%
2021/06/08	4	27.79	50	27.38	27.30	-46	30,235	-0.15%
2021/06/07	76	29.39	6	28.38	28.25	70	30,025	0.23%
2021/06/04	6	28.25	24	28.75	29.00	-18	29,505	-0.06%
2021/06/03	22	28.70	61	28.68	28.50	-39	29,299	-0.13%
2021/06/02	93.2	28.39	84	28.72	28.20	9.2	28,971	0.03%
2021/06/01	23.1	25.77	54	25.98	26.45	-30.9	27,247	-0.11%
2021/05/31	63.8	26.29	41.2	25.90	25.75	22.6	27,152	0.08%
2021/05/28	65.1	25.31	22	25.66	25.45	43.1	26,732	0.16%
2021/05/27	14	24.98	44	25.14	25.15	-30	26,622	-0.11%
2021/05/26	67	24.80	16	24.97	25.00	51	26,589	0.19%
2021/05/25	5	25.14	30	25.65	25.70	-25	26,238	-0.10%
2021/05/24	13.1	23.69	56	23.90	23.40	-42.9	26,166	-0.16%
2021/05/21	14	22.36	9	22.91	22.80	5	26,202	0.02%
2021/05/20	21	22.52	2	22.38	22.35	19	26,101	0.07%
2021/05/19	18	23.02	3	23.12	23.15	15	26,085	0.06%
2021/05/18	2	22.10	11	22.07	22.50	-9	25,990	-0.03%
2021/05/17	6	20.79	26	21.27	20.75	-20	25,854	-0.08%
2021/05/14	12	23.01	46	23.21	23.05	-34	25,597	-0.13%
2021/05/13	16	22.85	16.3	22.04	23.05	-0.3	25,372	0.00%
2021/05/12	58.2	24.52	3.1	24.75	23.90	55.1	24,976	0.22%
2021/05/11	20.2	27.27	13	27.60	26.55	7.2	24,665	0.03%
2021/05/10	13.3	27.41	25.1	27.68	28.15	-11.8	24,400	-0.05%
2021/05/07	43	27.35	6	26.57	26.90	37	24,165	0.15%
2021/05/06	14	28.29	15	28.54	27.75	-1	23,461	0.00%
2021/05/05	18	27.65	3	28.03	27.15	15	22,977	0.07%
2021/05/04	15	26.33	17	27.03	26.95	-2	22,618	-0.01%
2021/05/03	36	29.72	7	29.55	28.90	29	21,889	0.13%
2021/04/29	10	29.70	34.3	30.03	30.35	-24.3	21,318	-0.11%
2021/04/28	36	29.39	58.3	29.20	29.10	-22.3	20,653	-0.11%
2021/04/27	31	29.22	12.5	29.13	29.60	18.5	20,455	0.09%
2021/04/26	22	28.87	27	29.13	29.50	-5	19,984	-0.03%
2021/04/23	16	27.46	0	0.00	27.75	16	19,492	0.08%
2021/04/22	19.1	28.68	26.7	28.90	27.75	-7.6	19,188	-0.04%
2021/04/21	5	27.43	12	27.25	28.00	-7	18,084	-0.04%
2021/04/20	39.2	26.96	39.1	27.13	27.25	0.1	17,582	0.00%
2021/04/19	101	28.70	13	28.72	29.25	88	16,613	0.53%	大買/
2021/04/16	45.2	25.75	40	25.74	26.60	5.2	15,642	0.03%
2021/04/15	48	24.51	46.3	24.71	24.55	1.7	14,624	0.01%
2021/04/14	5	23.15	33	23.46	23.30	-28	14,059	-0.20%
2021/04/13	61.1	23.27	14	23.49	23.00	47.1	13,785	0.34%
2021/04/12	20	23.36	59	23.62	24.00	-39	13,403	-0.29%
2021/04/09	19	22.48	51.4	22.59	22.75	-32.4	12,455	-0.26%
2021/04/08	14	20.63	0	0.00	20.70	14	11,908	0.12%
2021/04/07	32	21.36	12	21.66	21.65	20	11,716	0.17%
2021/04/06	15	21.54	94	21.17	21.65	-79	11,401	-0.69%
2021/04/01	47	20.74	65.2	20.70	20.75	-18.2	11,167	-0.16%
2021/03/31	45	20.57	6	20.31	20.60	39	11,086	0.35%
2021/03/30	8	20.25	10	20.25	20.30	-2	11,063	-0.02%
2021/03/29	37.1	20.41	20	20.52	20.55	17.1	11,150	0.15%
2021/03/26	16.1	19.61	38	19.65	19.85	-21.9	11,712	-0.19%
2021/03/25	8	19.01	14	19.11	18.90	-6	11,772	-0.05%
2021/03/24	1	18.75	0	0.00	18.80	1	11,642	0.01%
2021/03/23	3	18.75	0	0.00	18.70	3	11,693	0.03%
2021/03/22	28	18.84	26	18.60	18.70	2	11,829	0.02%
2021/03/19	1	18.30	0	0.00	18.40	1	11,856	0.01%
2021/03/18	1	18.40	7	18.86	19.00	-6	11,791	-0.05%
2021/03/16	5	18.67	0	0.00	18.45	5	11,975	0.04%
2021/03/15	9	19.19	3	19.08	18.95	6	11,919	0.05%
2021/03/12	5	18.62	7	18.93	19.00	-2	11,890	-0.02%
2021/03/11	4	18.70	0	0.00	18.65	4	11,988	0.03%
2021/03/10	10	18.75	2	18.70	18.70	8	12,009	0.07%
2021/03/09	8	18.78	15	18.61	18.90	-7	12,021	-0.06%
2021/03/08	16	19.24	28	19.17	18.60	-12	11,879	-0.10%
2021/03/05	0	0.00	5	18.36	18.15	-5	11,471	-0.04%
2021/03/04	2	18.33	1	18.00	18.00	1	11,609	0.01%
2021/03/03	16	17.89	0	0.00	18.00	16	11,622	0.14%
2021/03/02	11	18.01	0	0.00	17.85	11	11,752	0.09%
2021/02/26	1	18.15	0	0.00	18.45	1	12,067	0.01%
2021/02/25	1	18.00	5	18.30	18.15	-4	12,382	-0.03%
2021/02/24	10	17.75	14	17.89	17.70	-4	12,395	-0.03%
2021/02/23	3	18.23	7	18.18	18.55	-4	12,352	-0.03%
2021/02/22	3	17.73	9	17.74	17.65	-6	12,371	-0.05%
2021/02/05	0	0.00	1	15.40	15.45	-1	12,234	-0.01%
2021/02/04	2	15.45	0	0.00	15.35	2	12,381	0.02%
2021/02/02	1	14.85	0	0.00	15.15	1	12,987	0.01%
2021/02/01	21	14.79	20.2	14.53	15.25	0.9	13,031	0.01%
2021/01/29	10	15.19	0	0.00	14.85	10	12,945	0.08%
2021/01/27	0	0.00	2	15.65	15.65	-2	12,912	-0.02%
2021/01/26	0	0.00	2	15.60	15.65	-2	13,028	-0.02%
2021/01/25	3	15.75	2	15.90	15.90	1	12,989	0.01%
2021/01/20	3	15.72	2	15.95	15.60	1	12,877	0.01%
2021/01/19	2	16.35	5	16.57	16.35	-3	12,777	-0.02%
2021/01/18	8	16.42	0	0.00	16.50	8	12,748	0.06%
2021/01/15	11	16.89	1	17.00	16.85	10	12,669	0.08%
2021/01/14	6	17.27	0	0.00	17.25	6	12,554	0.05%
2021/01/13	5	17.62	1	17.70	17.65	4	12,475	0.03%
2021/01/12	0	0.00	7	17.36	17.10	-7	12,357	-0.06%
2021/01/11	3	17.92	6	17.65	17.65	-3	12,160	-0.02%
2021/01/08	4	18.63	3.1	18.49	18.55	0.9	11,955	0.01%
2021/01/07	8	19.04	3	19.12	18.95	5	11,842	0.04%
2021/01/06	15	18.54	6	18.48	18.60	9	11,631	0.08%
2021/01/05	4	18.63	1	18.65	18.65	3	11,478	0.03%
2021/01/04	3	18.95	4	19.06	18.95	-1	11,339	-0.01%
2020/12/31	6	18.85	35.2	19.20	19.20	-29.2	11,173	-0.26%
2020/12/30	15	19.49	5.1	19.04	18.80	9.9	10,904	0.09%
2020/12/29	10	19.04	4	19.08	19.00	6	10,634	0.06%
2020/12/28	16	18.72	4	19.13	19.20	12	10,442	0.11%
2020/12/25	1	18.50	17	18.57	18.70	-16	10,145	-0.16%
2020/12/24	3	17.88	7	18.21	18.25	-4	10,001	-0.04%
2020/12/23	5	18.15	3	17.97	18.00	2	9,878	0.02%
2020/12/22	63.1	19.21	53	19.24	18.20	10.1	9,602	0.11%
2020/12/21	14	18.75	11.1	18.08	18.50	2.9	8,606	0.03%
2020/12/18	7	17.10	6	17.24	17.50	1	8,117	0.01%
2020/12/17	7	17.44	6	17.52	17.30	1	8,067	0.01%
2020/12/16	6	17.64	2	17.73	17.60	4	8,056	0.05%
2020/12/15	25	17.37	19	17.34	17.25	6	8,005	0.07%
2020/12/14	21	17.17	9	17.29	17.25	12	7,868	0.15%
2020/12/11	23	16.98	8	17.15	16.95	15	7,721	0.19%
2020/12/10	5.1	16.87	0	0.00	16.75	5.1	7,584	0.07%
2020/12/09	6	16.50	0.7	16.80	16.90	5.3	7,498	0.07%
2020/12/08	1	16.40	1	16.50	16.45	0	7,613	0.00%
2020/12/07	4	16.60	0	0.00	16.45	4	7,614	0.05%
2020/12/04	7	17.22	14	17.18	17.15	-7	7,435	-0.09%
2020/12/03	2	16.85	23	16.95	17.05	-21	7,350	-0.29%
2020/12/02	12	17.00	41	16.95	16.80	-29	7,497	-0.39%
2020/12/01	3	17.17	0	0.00	17.30	3	7,363	0.04%
2020/11/30	11	17.68	1.3	17.72	17.50	9.7	7,256	0.13%
2020/11/27	11	17.10	1	17.25	17.20	10	7,042	0.14%
2020/11/26	12	17.29	50	17.21	17.20	-38	6,981	-0.54%
2020/11/25	5	16.98	9.2	17.23	17.25	-4.2	6,854	-0.06%
2020/11/24	140	16.48	116	16.59	16.50	24	6,479	0.37%	大買/大賣/
2020/11/23	5	15.55	12	15.95	16.10	-7	6,079	-0.12%
2020/11/20	27	15.73	15.2	15.58	15.65	11.8	6,133	0.19%
2020/11/19	124	15.36	123	15.48	15.45	1	6,049	0.02%	大買/大賣/
2020/11/17	50	14.84	0	0.00	14.75	50	5,733	0.87%
2020/11/13	2	15.03	2	14.70	14.75	0	5,869	0.00%
2020/11/12	10	14.95	0	0.00	14.95	10	5,995	0.17%
2020/11/11	30	15.10	26	15.13	15.40	4	6,370	0.06%
2020/11/10	5	14.77	15	14.52	14.70	-10	6,087	-0.16%
2020/11/09	0	0.00	48	14.11	14.05	-48	5,873	-0.82%
2020/11/06	0	0.00	0	13.70	13.70	0	5,809	0.00%
2020/11/05	5	13.75	4	13.66	13.80	1	5,756	0.02%
2020/11/04	20	13.89	1	13.90	13.80	19	5,805	0.33%
2020/11/03	0	0.00	16.2	13.59	13.65	-16.2	5,848	-0.28%
2020/11/02	4	13.15	0	0.00	13.10	4	5,743	0.07%
2020/10/30	1	13.10	0	0.00	13.00	1	5,775	0.02%
2020/10/29	10	13.25	0	0.00	13.35	10	5,754	0.17%
2020/10/27	12	13.54	0	0.00	13.45	12	5,714	0.21%
2020/10/26	1	13.30	9	13.46	13.40	-8	5,667	-0.14%
2020/10/23	0	0.00	3	13.25	13.20	-3	5,637	-0.05%
2020/10/20	0	0.00	5.1	13.00	13.05	-5.1	5,648	-0.09%
2020/10/19	1	13.00	2	13.00	13.00	-1	5,642	-0.02%
2020/10/15	2	13.05	0	0.00	12.95	2	5,614	0.04%
2020/10/14	0	0.00	21.2	13.07	13.05	-21.2	5,591	-0.38%
2020/10/13	0	0.00	1	13.25	12.95	-1	5,585	-0.02%
2020/10/12	0	0.00	78	12.80	12.95	-78	5,554	-1.40%
2020/10/05	0.9	12.60	0	0.00	12.70	0.9	5,559	0.02%
2020/09/29	1	12.65	4	12.60	12.60	-3	5,578	-0.05%
2020/09/28	1	12.85	1	12.85	12.75	0	5,570	0.00%
2020/09/25	1	12.35	0	0.00	12.35	1	5,564	0.02%
2020/09/24	1	12.60	0	0.00	12.35	1	5,527	0.02%
2020/09/23	10	13.08	0	0.00	13.00	10	5,419	0.18%
2020/09/22	2	13.05	0	0.00	13.50	2	5,343	0.04%
2020/09/21	2	14.05	33	13.73	13.75	-31	5,256	-0.59%
2020/09/18	139	13.91	3	14.10	13.65	136	5,138	2.65%	大買/鉅額交易
2020/09/17	5	13.50	12	13.48	13.70	-7	4,940	-0.14%
2020/09/16	1	13.40	0.4	13.10	13.15	0.6	4,845	0.01%
2020/09/15	0	0.00	2	13.00	13.15	-2	4,850	-0.04%
2020/09/14	2	12.80	1	12.95	13.00	1	4,821	0.02%
2020/09/11	27.1	13.19	2.6	13.10	13.20	24.4	4,744	0.52%
2020/09/10	6	14.01	12	14.02	13.80	-6	4,584	-0.13%
2020/09/09	1	13.80	11	13.96	14.00	-10	4,510	-0.22%
2020/09/08	2	13.55	0	0.00	13.85	2	4,445	0.04%
2020/09/07	20	13.96	13	13.93	13.80	7	4,340	0.16%
2020/09/04	0	0.00	21.1	13.25	13.30	-21.1	4,086	-0.52%
2020/09/03	5	13.10	10.2	13.25	13.30	-5.2	4,048	-0.13%
2020/09/02	17	13.07	1	13.40	13.05	16	3,956	0.40%
2020/09/01	0	0.00	2	13.05	13.00	-2	3,896	-0.05%
2020/08/31	7	12.91	3	12.98	12.80	4	3,842	0.10%
2020/08/28	0	0.00	18	13.01	12.95	-18	3,775	-0.48%
2020/08/26	171	13.17	169	12.84	12.80	2	3,663	0.05%	大買/大賣/
2020/08/25	3	12.60	3	12.60	12.85	0	3,422	0.00%
2020/08/24	6	12.48	10	12.50	12.50	-4	3,321	-0.12%
2020/08/21	10	12.20	4	12.30	12.50	6	3,245	0.18%
2020/08/20	2	12.10	6	12.43	12.20	-4	3,163	-0.13%
2020/08/19	2	12.90	210	12.56	13.00	-208	2,978	-6.98%	大賣/鉅額交易
2020/08/18	1	11.85	5	12.45	12.70	-4	2,796	-0.14%
2020/08/17	223.1	12.01	8	12.51	12.45	215.1	2,590	8.30%	大買/鉅額交易
2020/08/14	1	11.45	358	11.39	11.45	-357	2,015	-17.72%	大賣/鉅額交易
2020/08/13	5	11.15	2	11.25	11.20	3	1,926	0.16%
2020/08/12	0	0.00	12	10.86	10.95	-12	1,849	-0.65%
2020/08/11	0	0.00	1	10.85	10.80	-1	1,796	-0.06%
2020/08/10	2	10.70	2	10.85	10.80	0	1,750	0.00%
2020/08/07	2	10.55	3	10.75	10.45	-1	1,681	-0.06%
2020/07/21	0	0.00	1	10.05	9.98	-1	1,616	-0.06%
2020/07/20	1	9.90	0	0.00	9.91	1	1,600	0.06%
2020/07/15	2	10.00	0	0.00	10.00	2	1,618	0.12%
2020/07/14	3	9.96	0	0.00	10.00	3	1,633	0.18%
2020/07/10	1	9.95	0	0.00	9.85	1	1,664	0.06%
2020/07/06	1	10.20	0	0.00	10.20	1	1,668	0.06%
2020/06/22	2	10.25	3	10.35	10.20	-1	1,637	-0.06%
2020/06/18	0	0.00	5	10.10	10.05	-5	1,589	-0.31%
2020/06/04	0	0.00	2	9.63	9.65	-2	1,716	-0.12%
2020/06/02	0	0.00	1	9.45	9.45	-1	1,708	-0.06%
2020/06/01	2	9.43	0	0.00	9.46	2	1,710	0.12%
2020/05/28	0	0.00	23	9.33	9.32	-23	1,696	-1.36%
2020/05/27	1	9.39	0	0.00	9.40	1	1,713	0.06%
2020/05/21	0	0.00	3	9.50	9.43	-3	1,725	-0.17%
2020/05/19	27	9.59	4	9.58	9.52	23	1,742	1.32%
2020/05/14	3	9.20	0	0.00	9.16	3	1,687	0.18%
2020/05/11	5	9.62	0	0.00	9.62	5	1,655	0.30%
2020/04/30	0	0.00	7	9.94	10.00	-7	1,630	-0.43%
2020/04/29	0	0.00	3	9.88	9.75	-3	1,615	-0.19%
2020/04/28	0	0.00	1	9.58	9.70	-1	1,599	-0.06%
2020/04/27	0	0.00	8	9.52	9.70	-8	1,620	-0.49%
2020/04/21	3	8.80	0	0.00	8.62	3	1,537	0.20%
2020/04/17	0	0.00	11	9.20	9.06	-11	1,521	-0.72%
2020/04/16	0	0.00	1	9.08	9.10	-1	1,506	-0.07%
2020/04/09	0	0.00	4	8.70	8.72	-4	1,679	-0.24%
2020/04/08	3	8.47	0	0.00	8.59	3	1,675	0.18%
2020/04/07	32	8.26	0	0.00	8.30	32	1,661	1.93%
2020/03/27	0	0.00	6	8.14	8.14	-6	1,657	-0.36%
2020/03/26	0	0.00	1	7.86	8.00	-1	1,663	-0.06%
2020/03/25	0	0.00	2	7.94	7.93	-2	1,663	-0.12%
2020/03/24	1	7.56	1	7.56	7.58	0	1,674	0.00%
2020/03/23	0	0.00	10	7.24	7.28	-10	1,745	-0.57%
2020/03/19	0	0.00	25	7.60	7.21	-25	1,754	-1.42%
2020/03/17	1	8.03	0	0.00	8.02	1	1,682	0.06%
2020/03/13	6	7.89	0	0.00	8.16	6	1,634	0.37%
2020/03/12	102	8.72	0	0.00	8.65	102	1,579	6.46%	大買/鉅額交易
2020/03/11	1	9.29	3	9.37	9.20	-2	1,531	-0.13%
2020/03/10	20	9.30	20	9.31	9.30	0	1,529	0.00%
2020/03/09	84	9.66	0	0.00	9.52	84	1,502	5.59%
2020/03/06	2	9.93	0	0.00	9.93	2	1,471	0.14%
2020/03/04	10	9.90	0	0.00	10.05	10	1,461	0.68%
2020/03/03	1	9.86	0	0.00	9.89	1	1,463	0.07%
2020/03/02	13	9.80	0	0.00	9.84	13	1,460	0.89%
2020/02/27	2	10.00	0	0.00	9.96	2	1,448	0.14%
2020/02/17	1	9.99	0	0.00	9.99	1	1,453	0.07%
2020/02/14	1	10.05	3	10.05	10.00	-2	1,456	-0.14%
2020/02/13	1	10.00	4	10.05	10.00	-3	1,462	-0.21%
2020/02/12	2	10.03	0	0.00	10.00	2	1,463	0.14%
2020/02/11	3	9.98	0	0.00	10.05	3	1,494	0.20%
2020/02/10	1	10.00	0	0.00	10.00	1	1,486	0.07%
2020/02/07	3	10.00	0	0.00	10.10	3	1,486	0.20%
2020/02/06	1	10.05	0	0.00	10.15	1	1,489	0.07%
2020/02/05	2	9.99	0	0.00	10.00	2	1,481	0.14%
2020/02/04	1	10.05	0	0.00	10.10	1	1,474	0.07%
2020/02/03	5	9.98	0	0.00	9.96	5	1,457	0.34%
2020/01/31	3	10.17	0	0.00	10.20	3	1,428	0.21%
2020/01/30	3	10.28	0	0.00	10.10	3	1,414	0.21%
2020/01/17	1	10.85	0	0.00	10.90	1	1,371	0.07%
2020/01/14	1	10.85	0	0.00	10.85	1	1,370	0.07%
2020/01/13	1	10.85	0	0.00	10.90	1	1,373	0.07%
2020/01/10	7	10.88	0	0.00	10.85	7	1,509	0.46%
2020/01/08	0	0.00	14	11.06	10.90	-14	1,505	-0.93%
2020/01/06	0	0.00	4	11.78	11.35	-4	1,437	-0.28%
2020/01/03	1	11.40	17	11.44	11.55	-16	1,327	-1.20%
2019/12/31	3	11.05	0	0.00	11.10	3	1,235	0.24%
2019/12/30	0	0.00	10.1	11.24	11.10	-10.1	1,231	-0.82%
2019/12/27	0	0.00	4	11.25	11.30	-4	1,210	-0.33%
2019/12/26	0	0.00	12	11.20	11.20	-12	1,204	-1.00%
2019/12/24	0	0.00	5	11.30	11.20	-5	1,205	-0.41%
2019/12/23	0	0.00	8	11.23	11.30	-8	1,205	-0.66%
2019/12/20	0	0.00	25	11.18	11.15	-25	1,191	-2.10%
2019/12/16	2	10.83	0	0.00	10.85	2	1,059	0.19%
2019/12/13	2	10.70	0.4	10.75	10.75	1.6	1,043	0.16%
2019/12/11	1	10.65	0	0.00	10.65	1	1,063	0.09%
2019/12/06	1	10.65	0	0.00	10.65	1	1,065	0.09%
2019/12/03	1	10.60	0	0.00	10.65	1	1,079	0.09%
2019/12/02	1	10.65	0	0.00	10.60	1	1,082	0.09%
2019/11/28	1	10.65	0	0.00	10.70	1	1,074	0.09%
2019/11/25	1	10.60	0	0.00	10.70	1	1,059	0.09%
2019/11/20	2	10.80	0	0.00	10.80	2	1,073	0.19%
2019/11/19	2	10.70	0	0.00	10.80	2	1,060	0.19%
2019/11/11	2	10.55	0	0.00	10.55	2	1,062	0.19%
2019/11/07	0	0.00	7	10.35	10.40	-7	1,053	-0.66%
2019/11/05	30	10.40	0	0.00	10.45	30	1,084	2.77%
2019/11/04	0	0.00	0.8	10.30	10.30	-0.8	1,088	-0.07%
2019/11/01	0	0.00	0.3	10.25	10.25	-0.3	1,098	-0.03%
2019/10/31	1	10.35	0	0.00	10.30	1	1,095	0.09%
2019/10/24	0	0.00	5	10.40	10.40	-5	1,139	-0.44%
2019/10/22	2	10.33	0	0.00	10.25	2	1,127	0.18%
2019/10/21	0	0.00	2.1	10.25	10.30	-2.1	1,127	-0.18%
2019/10/18	56	10.15	0	0.00	10.15	56	1,133	4.94%
2019/10/17	1	10.35	0	0.00	10.35	1	990	0.10%
2019/10/16	21	10.25	0	0.00	10.50	21	982	2.14%
2019/10/09	1	10.25	0	0.00	10.25	1	999	0.10%
2019/10/04	6	10.34	0.2	10.35	10.30	5.8	1,054	0.55%
2019/10/02	1	10.45	0	0.00	10.50	1	1,059	0.09%
2019/09/27	1	10.65	0	0.00	10.60	1	1,086	0.09%
2019/09/24	0	0.00	0	10.80	10.75	0	1,085	0.00%
2019/09/20	30	10.55	0	0.00	10.60	30	1,095	2.74%
2019/09/19	4	10.50	0	0.00	10.50	4	1,087	0.37%
2019/09/12	0	0.00	0.1	10.65	10.65	-0.1	1,050	-0.01%
2019/09/06	0	0.00	10	10.55	10.70	-10	1,057	-0.95%
2019/08/28	0.3	10.15	0	0.00	10.15	0.3	1,051	0.03%
2019/08/23	2	10.18	0	0.00	10.25	2	1,023	0.20%
2019/08/22	1	10.15	0	0.00	10.20	1	1,021	0.10%
2019/08/15	7	9.89	0	0.00	9.90	7	1,026	0.68%
2019/08/14	1	10.15	0	0.00	10.05	1	1,013	0.10%
2019/08/12	6	10.23	0	0.00	10.25	6	1,000	0.60%
2019/08/08	13.4	10.27	0	0.00	10.40	13.4	1,001	1.33%
2019/08/07	7.6	10.72	0	0.00	10.60	7.6	978	0.78%
2019/08/06	3	10.58	0	0.00	10.65	3	995	0.30%
2019/08/05	2	10.95	0	0.00	10.95	2	1,015	0.20%
2019/08/02	1	11.05	0	0.00	11.05	1	1,053	0.09%
2019/07/26	1	11.05	0	0.00	11.05	1	1,120	0.09%
2019/07/23	1	11.05	0	0.00	11.15	1	1,147	0.09%
2019/07/22	3	11.02	0	0.00	11.05	3	1,153	0.26%
2019/07/19	2	11.05	0	0.00	11.05	2	1,156	0.17%
2019/07/18	2	11.05	0	0.00	11.05	2	1,181	0.17%
2019/07/17	2	11.10	0	0.00	11.10	2	1,266	0.16%
2019/07/16	2	11.10	0	0.00	11.10	2	1,291	0.15%
2019/07/11	13	11.30	0	0.00	11.25	13	1,274	1.02%
2019/07/09	1	11.20	0	0.00	11.25	1	1,278	0.08%
2019/07/08	1	11.25	0	0.00	11.20	1	1,279	0.08%
2019/07/04	1	11.25	0	0.00	11.25	1	1,339	0.07%
2019/07/03	3	11.27	8	11.25	11.30	-5	1,359	-0.37%
2019/07/02	3	11.27	0	0.00	11.25	3	1,385	0.22%
2019/06/14	4	11.25	4	11.23	11.25	0	1,627	0.00%
2019/06/11	1	11.05	0	0.00	11.05	1	1,635	0.06%
2019/06/10	1	11.05	10	11.15	11.05	-9	1,631	-0.55%
2019/05/28	4	11.10	0	0.00	11.10	4	1,694	0.24%
2019/05/22	3	11.25	0	0.00	11.30	3	1,808	0.17%
2019/05/21	11	11.00	0	0.00	11.10	11	1,854	0.59%
2019/05/16	3	11.05	0	0.00	11.00	3	1,896	0.16%
2019/05/15	0	0.00	0.8	11.20	11.20	-0.8	1,903	-0.04%
2019/05/14	3	10.92	0	0.00	11.10	3	1,920	0.16%
2019/05/13	7	11.19	0	0.00	11.10	7	1,908	0.37%
2019/05/09	5	11.80	90	11.80	11.80	-85	1,873	-4.54%
2019/05/08	2	12.35	0	0.00	12.40	2	1,792	0.11%
2019/05/07	20	12.50	0	0.00	12.50	20	1,795	1.11%
2019/05/06	3	12.37	0	0.00	12.40	3	1,804	0.17%
2019/04/29	2	12.45	0	0.00	12.45	2	1,837	0.11%
2019/04/25	20	12.75	0	0.00	12.75	20	1,831	1.09%
2019/04/24	0	0.00	36	12.80	12.80	-36	1,815	-1.98%
2019/04/22	0	0.00	0.2	12.50	12.50	-0.2	1,707	-0.01%
2019/04/19	2	12.15	0	0.00	12.20	2	1,695	0.12%
2019/04/18	4	12.20	0	0.00	12.10	4	1,711	0.23%
2019/04/17	3	12.28	0	0.00	12.40	3	1,724	0.17%
2019/04/16	2	12.28	0	0.00	12.30	2	1,738	0.12%
2019/04/10	30	12.45	0	0.00	12.65	30	1,693	1.77%
2019/04/09	42	12.40	0	0.00	12.40	42	1,657	2.53%
2019/04/08	2	12.20	2	12.30	12.40	0	1,626	0.00%
2019/04/03	50	12.12	0	0.00	12.15	50	1,597	3.13%
2019/04/01	13	12.29	0	0.00	12.30	13	1,553	0.84%
2019/03/29	32	12.40	1	12.45	12.45	31	1,519	2.04%
2019/03/28	3	12.53	0	0.00	12.60	3	1,515	0.20%
2019/03/26	5	12.62	0	0.00	12.55	5	1,522	0.33%
2019/03/25	1	12.90	90	12.80	12.85	-89	1,463	-6.08%
2019/03/21	1	13.35	0	0.00	13.40	1	1,391	0.07%
2019/03/18	2	13.10	0	0.00	13.25	2	1,466	0.14%
2019/03/14	30	13.15	0	0.00	13.15	30	1,468	2.04%
2019/03/12	30	13.15	0	0.00	13.20	30	1,503	2.00%
2019/03/05	0	0.00	3	13.27	13.30	-3	1,629	-0.18%
2019/02/26	0.2	13.00	0	0.00	13.00	0.2	1,601	0.01%
2019/02/25	20	12.95	0	0.00	12.95	20	1,600	1.25%
2019/02/14	30	12.40	0	0.00	12.50	30	1,448	2.07%
2019/02/13	30	12.25	0	0.00	12.30	30	1,432	2.09%
2019/02/12	31	12.25	0	0.00	12.30	31	1,422	2.18%
2019/01/29	1	12.25	0	0.00	12.25	1	1,396	0.07%
2019/01/28	1	12.40	0	0.00	12.40	1	1,405	0.07%
2019/01/23	0	0.00	6	12.57	12.70	-6	1,407	-0.43%
2019/01/22	0	0.00	2	12.63	12.70	-2	1,419	-0.14%
2019/01/18	0	0.00	9	12.45	12.45	-9	1,441	-0.62%
2019/01/17	9	12.26	1	12.30	12.25	8	1,523	0.53%
2019/01/15	1	12.20	0	0.00	12.15	1	1,616	0.06%
2019/01/09	22	12.05	1	12.25	12.25	21	1,707	1.23%
2019/01/08	80	12.05	0	0.00	12.05	80	1,692	4.73%
2019/01/07	1	11.80	0	0.00	11.80	1	1,691	0.06%
2019/01/04	2	11.60	0	0.00	11.60	2	1,710	0.12%
2018/12/22	3	11.68	0	0.00	11.70	3	1,876	0.16%
2018/12/20	1	11.75	0	0.00	11.65	1	1,890	0.05%
2018/12/17	2	12.25	1	12.20	12.30	1	2,012	0.05%
2018/12/13	0	0.00	11	12.18	12.30	-11	2,007	-0.55%
2018/12/12	10	11.99	0	0.00	11.90	10	1,924	0.52%
2018/11/29	0	0.00	5	11.85	11.75	-5	1,884	-0.27%
2018/11/28	5	11.75	0	0.00	11.80	5	1,864	0.27%
2018/11/12	0	0.00	2	11.60	11.60	-2	1,894	-0.11%
2018/10/31	1	11.35	0	0.00	11.35	1	2,262	0.04%
2018/10/26	1	10.90	0	0.00	10.95	1	2,269	0.04%
2018/10/15	1	13.10	0	0.00	13.00	1	2,003	0.05%
2018/10/11	2	13.40	1	13.40	13.05	1	1,987	0.05%
2018/10/09	2	13.95	0	0.00	14.25	2	1,967	0.10%
2018/10/08	2	14.15	0	0.00	14.25	2	2,070	0.10%
2018/10/05	11	14.39	10	14.35	14.20	1	2,263	0.04%
2018/10/04	1	14.85	0	0.00	14.80	1	2,325	0.04%
2018/10/03	1	15.30	0	0.00	15.00	1	2,364	0.04%
2018/10/01	1	15.30	0	0.00	15.25	1	2,489	0.04%
2018/08/28	0	0.00	0.5	16.15	16.10	-0.5	2,663	-0.02%
2018/08/20	1	15.40	0	0.00	15.45	1	2,794	0.04%
2018/08/16	1	15.20	0	0.00	15.15	1	2,812	0.04%
2018/08/15	1	15.70	0	0.00	15.60	1	2,814	0.04%
2018/07/19	0	0.00	1	18.90	18.85	-1	3,211	-0.03%
2018/07/16	6	18.78	6	18.92	19.05	0	3,271	0.00%
2018/07/13	0.1	20.90	0	0.00	21.00	0.1	3,163	0.00%
2018/07/10	1.1	20.00	0	0.00	20.00	1.1	3,053	0.03%
2018/07/05	0	0.00	4	20.20	20.00	-4	3,224	-0.12%
2018/07/02	4	20.71	0	0.00	20.60	4	3,368	0.12%
2018/06/19	0.1	20.15	0	0.00	20.15	0.1	3,381	0.00%
2018/05/31	1	20.30	0	0.00	20.50	1	3,593	0.03%
2018/05/29	0	0.00	1	20.60	20.35	-1	3,546	-0.03%
2018/05/17	1	20.10	1	20.10	20.35	0	3,142	0.00%
2018/05/09	1	20.05	0	0.00	20.00	1	3,203	0.03%
2018/05/07	0	0.00	2	19.60	19.50	-2	3,163	-0.06%
2018/04/24	0	0.00	160	19.73	19.65	-160	3,256	-4.91%	大賣/鉅額交易
2018/04/23	0	0.00	72	20.22	20.10	-72	3,207	-2.24%
2018/04/20	0	0.00	88	20.47	20.35	-88	3,198	-2.75%
2018/04/19	0	0.00	20	20.45	20.35	-20	3,236	-0.62%
2018/04/18	0	0.00	20	20.45	20.35	-20	3,247	-0.62%
2018/04/17	0	0.00	2	20.55	20.60	-2	3,232	-0.06%
2018/04/16	0	0.00	1	20.90	20.90	-1	3,182	-0.03%
2018/04/13	0	0.00	4	20.29	20.30	-4	3,159	-0.13%
2018/04/11	2	20.00	73	20.00	19.90	-71	3,191	-2.22%
2018/03/30	0	0.00	100	18.94	18.95	-100	3,292	-3.04%
2018/03/26	10	18.88	0	0.00	18.90	10	3,391	0.29%
2018/03/22	10	19.15	10	19.05	19.00	0	3,397	0.00%
2018/03/21	0	0.00	24	18.96	19.00	-24	3,418	-0.70%
2018/03/19	0	0.00	41	19.08	19.00	-41	3,434	-1.19%
2018/03/14	2	18.15	0	0.00	18.30	2	3,504	0.06%
2018/03/12	2	18.00	0	0.00	17.95	2	4,023	0.05%
2018/03/09	0	0.00	62	17.85	17.85	-62	4,286	-1.45%
2018/02/26	0	0.00	5	18.55	18.45	-5	4,976	-0.10%
2018/02/23	25	18.56	0	0.00	18.55	25	5,103	0.49%
2018/02/22	35	18.55	0	0.00	18.40	35	5,114	0.68%
2018/02/21	5	18.10	0	0.00	18.30	5	5,155	0.10%
2018/02/09	40	17.40	0	0.00	17.40	40	5,188	0.77%
2018/02/08	20	17.45	1	17.46	17.70	19	5,197	0.37%
2018/02/07	20	17.25	0	0.00	16.95	20	5,199	0.38%
2018/02/06	20	17.05	0	0.00	16.75	20	5,334	0.37%
2018/02/05	20	18.20	0	0.00	18.20	20	5,527	0.36%
2018/02/02	0	0.00	2	18.50	18.45	-2	5,525	-0.04%
2018/01/31	40	18.23	0	0.00	18.40	40	5,637	0.71%
2018/01/23	40	18.50	0	0.00	18.40	40	5,968	0.67%
2018/01/22	20	18.55	0	0.00	18.70	20	6,006	0.33%
2018/01/18	22	19.04	0.1	18.80	18.90	21.9	6,014	0.36%
2018/01/17	20	19.00	0	0.00	19.00	20	6,005	0.33%
2018/01/16	0	0.00	2	19.05	19.10	-2	5,992	-0.03%
2018/01/11	1	19.45	0	0.00	19.35	1	6,050	0.02%
2018/01/10	2	19.55	0	0.00	19.65	2	6,029	0.03%
2018/01/08	2	19.60	5	19.57	19.45	-3	6,067	-0.05%
2018/01/04	2	19.05	5	18.75	18.80	-3	5,918	-0.05%
2018/01/02	20	19.00	0	0.00	18.90	20	5,910	0.34%