瑞軒 (2489)-玉山-高雄券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
19.70
漲跌
▼0.80
漲幅
-3.90%
成交量
21,882張
產業
上市光電類股
427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

瑞軒 (2489)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/06/05	4.2	19.75	33.1	20.06	19.70	-28.9	16,442	-0.18%
2024/06/04	18	20.89	9	20.62	20.50	9	16,164	0.06%
2024/06/03	25.3	20.59	16	20.57	20.75	9.3	15,939	0.06%
2024/05/31	59.1	21.05	40	21.17	20.75	19.1	15,571	0.12%
2024/05/30	169.4	22.18	179	22.40	21.30	-9.6	14,976	-0.06%	大買/大賣/
2024/05/29	382.4	23.50	331.2	23.54	23.55	51.2	13,780	0.37%	大買/大賣/
2024/05/28	52	22.02	37	22.26	22.40	15	11,195	0.13%
2024/05/27	182.7	20.01	82	20.13	20.40	100.7	10,736	0.94%	大買/
2024/05/24	13	18.55	102.7	19.23	19.35	-89.7	9,317	-0.96%	大賣/
2024/05/23	31	17.70	15	17.61	17.60	16	8,620	0.19%
2024/05/22	131.2	18.18	28	18.22	17.95	103.2	8,702	1.19%	大買/鉅額交易
2024/05/21	35.9	18.56	63	18.56	18.90	-27.1	9,017	-0.30%
2024/05/20	16	18.16	39	18.46	18.10	-23	9,270	-0.25%
2024/05/17	89	17.92	58	17.82	18.05	31	9,156	0.34%
2024/05/16	8.1	17.24	31.1	17.21	17.45	-23	8,370	-0.28%
2024/05/15	13	16.16	0	0.00	15.90	13	7,658	0.17%
2024/05/14	10	15.99	29	15.96	15.95	-19	7,574	-0.25%
2024/05/13	20	16.25	26	16.00	16.05	-6	7,495	-0.08%
2024/05/10	6.2	15.96	11	16.13	15.70	-4.8	7,314	-0.07%
2024/05/09	4	15.85	18	15.90	15.60	-14	7,142	-0.20%
2024/05/08	1	15.00	0	0.00	15.00	1	6,812	0.01%
2024/05/07	0	0.00	22	15.05	15.05	-22	6,798	-0.32%
2024/05/06	10	15.05	3	15.25	15.05	7	6,786	0.10%
2024/05/03	3	15.15	0	0.00	15.10	3	6,795	0.04%
2024/05/02	2.1	15.05	1	15.20	15.10	1.1	6,784	0.02%
2024/04/30	2	15.20	0	0.00	15.25	2	6,789	0.03%
2024/04/29	1	15.40	4	15.61	15.45	-3	6,802	-0.04%
2024/04/26	0	0.00	2	15.15	15.20	-2	6,700	-0.03%
2024/04/24	6	14.84	10	14.95	15.00	-4	6,652	-0.06%
2024/04/23	3	15.18	9	14.78	15.05	-6	6,586	-0.09%
2024/04/22	0	0.00	3	14.25	14.05	-3	6,363	-0.05%
2024/04/19	2	14.10	1	14.00	13.90	1	6,369	0.02%
2024/04/18	5	14.25	4	14.39	14.25	1	6,403	0.02%
2024/04/16	1	14.25	1	14.40	14.20	0	6,531	0.00%
2024/04/15	0	0.00	25	14.71	14.60	-25	6,559	-0.38%
2024/04/12	24	15.00	4	15.00	14.95	20	6,736	0.30%
2024/04/11	32	15.23	32	14.83	14.85	0	6,922	0.00%
2024/04/10	0	0.00	0.2	15.00	14.80	-0.2	6,825	0.00%
2024/04/09	7	14.86	19	14.88	14.80	-12	6,767	-0.18%
2024/04/08	1	14.80	1	14.90	14.80	0	6,688	0.00%
2024/04/03	2	14.30	1	14.45	14.50	1	6,597	0.02%
2024/04/02	13	14.40	2	14.40	14.40	11	6,582	0.17%
2024/04/01	3	14.40	6	14.35	14.40	-3	6,575	-0.05%
2024/03/28	1	14.35	0	0.00	14.20	1	6,549	0.02%
2024/03/27	0	14.20	0	0.00	14.35	0	6,528	0.00%
2024/03/26	0	14.10	2	14.15	14.15	-2	6,509	-0.03%
2024/03/25	2	14.40	0	0.00	14.30	2	6,472	0.03%
2024/03/22	0	0.00	2.1	13.90	13.90	-2.1	6,416	-0.03%
2024/03/21	0	0.00	2	13.75	13.80	-2	6,409	-0.03%
2024/03/20	2	13.55	2	13.50	13.50	0	6,400	0.00%
2024/03/19	4	13.83	11.5	13.87	13.75	-7.5	6,353	-0.12%
2024/03/18	2	13.90	0	0.00	13.90	2	6,327	0.03%
2024/03/14	8	14.23	10.1	14.25	14.20	-2.1	6,324	-0.03%
2024/03/13	0	14.15	2	14.18	14.15	-2	6,326	-0.03%
2024/03/12	0	0.00	3	14.50	14.35	-3	6,317	-0.05%
2024/03/11	0	14.25	0	0.00	14.35	0	6,356	0.00%
2024/03/08	0	14.00	18.7	14.29	14.05	-18.7	6,566	-0.28%
2024/03/07	8	14.54	0.2	14.50	14.40	7.8	6,694	0.12%
2024/03/05	1	14.80	5.2	14.76	14.70	-4.2	6,605	-0.06%
2024/03/04	1	14.55	1	15.00	14.90	0	6,530	0.00%
2024/03/01	8	15.01	1.9	15.03	14.90	6.1	6,399	0.10%
2024/02/29	2.1	15.35	2.1	15.20	15.15	0	6,322	0.00%
2024/02/27	1	15.60	41	15.50	15.35	-40	6,232	-0.64%
2024/02/26	6	15.55	0.7	15.50	15.60	5.3	6,128	0.09%
2024/02/23	14	15.94	12.8	15.87	15.75	1.2	5,978	0.02%
2024/02/22	77	16.33	59	16.88	16.45	18	5,691	0.32%
2024/02/21	112	16.25	79	16.31	16.75	33	4,832	0.68%	大買/
2024/02/20	45	15.53	8	15.48	15.25	37	4,040	0.92%
2024/02/19	19	15.40	24.8	15.33	15.50	-5.8	3,528	-0.16%
2024/02/16	2	14.18	4.9	14.05	14.10	-2.9	3,021	-0.10%
2024/02/15	0	0.00	19	13.44	13.55	-19	2,878	-0.66%
2024/02/05	9	12.91	0	0.00	12.95	9	2,820	0.32%
2024/02/02	5	13.16	0	0.00	13.05	5	2,792	0.18%
2024/02/01	2	13.25	0	0.00	13.30	2	2,755	0.07%
2024/01/31	0	13.20	0	0.00	13.30	0	2,753	0.00%
2024/01/29	1	13.40	4	13.40	13.40	-3	2,736	-0.11%
2024/01/26	0	0.00	2	13.53	13.55	-2	2,723	-0.07%
2024/01/23	0	0.00	25	13.42	13.35	-25	2,633	-0.95%
2024/01/22	15	13.10	1	13.10	13.10	14	2,569	0.54%
2024/01/19	11	13.02	0	0.00	12.90	11	2,547	0.43%
2024/01/18	3	13.50	4	13.48	13.20	-1	2,480	-0.04%
2024/01/17	4	13.46	0	0.00	13.35	4	2,438	0.16%
2024/01/15	0	13.60	2	13.70	13.70	-2	2,391	-0.08%
2024/01/12	0	13.65	1	13.65	13.70	-1	2,367	-0.04%
2024/01/11	0	13.50	3	13.63	13.55	-3	2,279	-0.13%
2024/01/10	6	13.59	6	13.53	13.45	0	2,257	0.00%
2024/01/09	6	13.39	51	13.30	13.45	-45	2,149	-2.09%
2024/01/08	5	13.69	5	13.81	13.75	0	2,062	0.00%
2024/01/05	7	13.61	15.9	13.59	13.55	-8.9	1,832	-0.49%
2024/01/04	0	0.00	5.5	13.02	13.05	-5.5	1,581	-0.35%
2024/01/03	3.1	12.85	8	12.91	12.95	-4.9	1,570	-0.31%
2024/01/02	0	0.00	3	12.90	12.95	-3	1,578	-0.19%
2023/12/29	5	12.98	19	12.95	13.00	-14	1,607	-0.87%
2023/12/27	50	13.05	0	0.00	12.95	50	1,599	3.13%
2023/12/26	11	12.89	3	12.85	12.90	8	1,604	0.50%
2023/12/25	0.1	12.65	0	0.00	12.65	0.1	1,597	0.00%
2023/12/21	0	0.00	2	12.50	12.60	-2	1,604	-0.12%
2023/12/19	2	12.55	0	0.00	12.50	2	1,620	0.12%
2023/12/18	1	12.90	0	0.00	12.75	1	1,611	0.06%
2023/12/15	0	13.00	1	13.10	13.00	-1	1,609	-0.06%
2023/12/13	0	0.00	2	12.90	12.80	-2	1,643	-0.12%
2023/12/12	0	12.75	11	12.85	12.85	-11	1,648	-0.67%
2023/12/11	11	12.95	10	12.90	12.85	1	1,629	0.06%
2023/12/08	0	0.00	15.9	13.20	13.20	-15.9	1,617	-0.99%
2023/12/07	0	0.00	0.1	12.90	12.90	-0.1	1,615	-0.01%
2023/12/05	8	13.24	5	13.10	13.05	3	1,535	0.20%
2023/12/04	18	12.92	41.9	13.43	13.50	-23.9	1,297	-1.84%
2023/12/01	5	12.30	12.4	12.13	12.30	-7.4	1,102	-0.67%
2023/11/30	3	11.95	0	0.00	11.95	3	1,076	0.28%
2023/11/28	1	11.95	1	12.05	12.00	0	1,092	0.00%
2023/11/27	4	11.85	0	0.00	11.85	4	1,093	0.37%
2023/11/24	3	12.00	0	0.00	12.05	3	1,090	0.28%
2023/11/22	0	0.00	1	12.05	12.05	-1	1,106	-0.09%
2023/11/21	5.1	11.95	0	0.00	11.95	5.1	1,107	0.46%
2023/11/20	0	0.00	1	11.90	11.95	-1	1,106	-0.09%
2023/11/09	21	11.70	0	0.00	11.60	21	1,307	1.61%
2023/11/02	1	11.70	0	0.00	11.60	1	1,538	0.07%
2023/11/01	0	0.00	0.9	11.50	11.55	-0.9	1,558	-0.06%
2023/10/31	0	0.00	1	11.60	11.40	-1	1,576	-0.06%
2023/10/30	1	11.65	0	0.00	11.65	1	1,604	0.06%
2023/10/27	1	11.70	0.5	11.65	11.65	0.5	1,641	0.03%
2023/10/26	0	0.00	4	11.65	11.65	-4	1,667	-0.24%
2023/10/25	0.1	11.80	4	11.80	11.80	-3.9	1,719	-0.23%
2023/10/24	0	0.00	1	11.60	11.70	-1	1,748	-0.06%
2023/10/20	0	11.40	0	0.00	11.45	0	1,822	0.00%
2023/10/18	0	11.95	22.4	11.76	11.75	-22.4	1,998	-1.12%
2023/10/17	0	12.10	0	0.00	11.95	0	2,110	0.00%
2023/10/16	0	0.00	1	12.10	12.10	-1	2,380	-0.04%
2023/10/13	0	12.15	0	0.00	12.15	0	2,564	0.00%
2023/10/12	0	12.20	0.9	12.10	12.20	-0.9	2,674	-0.03%
2023/10/11	0	0.00	25.5	12.10	12.05	-25.5	2,715	-0.94%
2023/09/21	1	12.00	0	0.00	11.90	1	2,886	0.03%
2023/09/20	1	12.20	0	0.00	12.20	1	2,936	0.03%
2023/09/11	1	12.70	0	0.00	12.60	1	3,727	0.03%
2023/09/08	0	0.00	1	12.90	12.85	-1	3,771	-0.03%
2023/09/07	11	12.79	5	12.95	12.95	6	3,853	0.16%
2023/09/06	0	0.00	1	12.50	12.55	-1	3,858	-0.03%
2023/09/05	2	12.55	2.1	12.60	12.55	-0.1	3,912	0.00%
2023/09/04	2.1	12.45	0	12.50	12.50	2.1	4,014	0.05%
2023/09/01	2	12.68	0	0.00	12.65	2	4,108	0.05%
2023/08/31	0	0.00	1	12.25	12.20	-1	4,236	-0.02%
2023/08/30	0	0.00	5	12.20	12.25	-5	4,474	-0.11%
2023/08/25	0	0.00	5	12.20	12.15	-5	5,935	-0.08%
2023/08/23	0	0.00	2.1	12.15	12.20	-2.1	6,042	-0.03%
2023/08/16	5	12.15	1	12.10	12.10	4	6,214	0.06%
2023/08/14	0	0.00	3	12.35	12.25	-3	6,426	-0.05%
2023/08/10	0	0.00	0	12.60	12.60	0	6,500	0.00%
2023/08/08	20	12.90	0	0.00	12.80	20	6,757	0.30%
2023/08/07	12	12.50	11	12.70	12.70	1	6,905	0.01%
2023/08/04	2	13.70	0	0.00	13.75	2	6,895	0.03%
2023/08/02	1	13.70	0	0.00	13.50	1	6,949	0.01%
2023/08/01	0	0.00	1	13.90	13.95	-1	6,997	-0.01%
2023/07/31	21	13.75	1.3	13.88	13.75	19.7	7,088	0.28%
2023/07/28	1	13.90	0	0.00	13.80	1	7,218	0.01%
2023/07/27	1	13.90	58	14.10	14.15	-57	7,264	-0.78%
2023/07/25	0	0.00	1	13.70	13.80	-1	7,326	-0.01%
2023/07/24	26	13.66	0	0.00	13.60	26	7,403	0.35%
2023/07/21	1	14.00	1	14.05	14.05	0	7,433	0.00%
2023/07/19	0	0.00	1	14.00	13.65	-1	7,558	-0.01%
2023/07/18	0	0.00	5	14.00	14.05	-5	7,531	-0.07%
2023/07/17	1	14.10	3	13.90	14.10	-2	7,524	-0.03%
2023/07/14	1	14.05	1	14.15	13.95	0	7,499	0.00%
2023/07/13	30	14.00	0	0.00	14.00	30	7,475	0.40%
2023/07/12	5	14.56	2	14.25	14.30	3	7,360	0.04%
2023/07/11	11	14.61	1	14.60	14.80	10	7,310	0.14%
2023/07/10	14	14.21	96	14.33	14.10	-82	7,182	-1.14%
2023/07/07	23	15.39	1	15.35	15.30	22	6,930	0.32%
2023/07/06	1	15.00	6	15.11	15.05	-5	6,754	-0.07%
2023/07/05	1	14.95	1	15.00	14.80	0	6,651	0.00%
2023/07/04	8	14.67	7	14.76	14.75	1	6,611	0.02%
2023/07/03	43	14.73	3	14.75	14.75	40	6,557	0.61%
2023/06/30	1	14.85	0	0.00	14.70	1	6,520	0.02%
2023/06/29	0	0.00	26	14.94	15.00	-26	6,467	-0.40%
2023/06/28	0	0.00	11	15.00	14.90	-11	6,402	-0.17%
2023/06/27	2	14.80	4.2	14.80	14.70	-2.2	6,343	-0.03%
2023/06/26	2	14.75	6.8	14.80	14.80	-4.8	6,279	-0.08%
2023/06/21	34	15.05	16	15.12	14.90	18	6,230	0.29%
2023/06/20	10	14.75	0	0.00	14.60	10	6,065	0.16%
2023/06/19	22	14.80	15.7	14.59	14.55	6.3	6,007	0.11%
2023/06/16	8	14.41	41	14.38	14.45	-33	5,927	-0.56%
2023/06/15	37	14.55	40.1	14.61	14.80	-3.1	5,689	-0.05%
2023/06/14	22	14.28	1	14.30	14.10	21	5,531	0.38%
2023/06/13	1	14.05	37	14.26	14.20	-36	5,505	-0.65%
2023/06/12	38	13.89	0	0.00	13.80	38	5,427	0.70%
2023/06/09	5	14.09	8	14.15	14.10	-3	5,419	-0.06%
2023/06/08	10	13.99	38	14.01	13.95	-28	5,374	-0.52%
2023/06/07	0	14.35	0	0.00	14.25	0	5,316	0.00%
2023/06/06	28	14.19	17	14.30	14.20	11	5,276	0.21%
2023/06/05	28	14.77	7	15.11	14.75	21	5,125	0.41%
2023/06/02	45	14.77	81	14.91	15.10	-36	4,878	-0.74%
2023/06/01	19	14.00	169.7	13.90	13.90	-150.7	4,264	-3.53%	大賣/鉅額交易
2023/05/31	2	13.05	34.1	12.88	13.25	-32.1	3,566	-0.90%
2023/05/29	2	12.45	6	12.74	12.70	-4	3,431	-0.12%
2023/05/26	1	12.35	0	0.00	12.35	1	3,386	0.03%
2023/05/25	37	12.56	6	12.68	12.50	31	3,365	0.92%
2023/05/24	1	12.85	1	12.90	12.85	0	3,352	0.00%
2023/05/23	3	12.95	1	12.90	12.95	2	3,339	0.06%
2023/05/22	2	12.65	3	12.62	12.50	-1	3,351	-0.03%
2023/05/19	42	13.15	14	12.67	12.65	28	3,334	0.84%
2023/05/18	9	12.85	12.7	12.99	13.00	-3.7	3,244	-0.11%
2023/05/17	1.1	12.30	1.2	12.26	12.35	-0.1	3,109	0.00%
2023/05/16	3.3	12.20	31	12.30	12.30	-27.7	3,069	-0.90%
2023/05/15	54	11.92	46.2	11.93	11.90	7.8	3,012	0.26%
2023/05/12	6	12.93	2	12.85	12.65	4	2,872	0.14%
2023/05/11	75.1	13.32	53	13.01	13.10	22.1	2,722	0.81%
2023/05/10	11.4	12.71	1	12.75	13.00	10.4	2,558	0.41%
2023/05/09	3	12.57	12	12.60	12.70	-9	2,437	-0.37%
2023/05/08	2	12.50	0	0.00	12.55	2	2,368	0.08%
2023/05/05	0	0.00	5	12.22	12.40	-5	2,282	-0.22%
2023/05/04	8	12.09	8.2	12.19	12.25	-0.2	2,193	-0.01%
2023/05/03	0	0.00	7	11.75	11.80	-7	2,036	-0.34%
2023/05/02	3	11.50	2	11.45	11.50	1	1,967	0.05%
2023/04/28	14	11.20	0.1	11.35	11.45	13.9	1,902	0.73%
2023/04/27	3	11.00	1	11.00	11.15	2	1,806	0.11%
2023/04/26	0	0.00	4	10.70	10.95	-4	1,724	-0.23%
2023/04/25	19.1	10.85	10.4	10.66	10.65	8.7	1,659	0.53%
2023/04/24	0	0.00	1	10.40	10.50	-1	1,511	-0.07%
2023/04/20	0.1	10.45	0	0.00	10.45	0.1	1,454	0.01%
2023/04/18	0	0.00	2	10.43	10.45	-2	1,412	-0.14%
2023/04/17	1	10.40	2	10.38	10.40	-1	1,400	-0.07%
2023/04/14	0	10.30	2.2	10.30	10.30	-2.1	1,390	-0.15%
2023/04/13	0	0.00	2	10.20	10.20	-2	1,377	-0.15%
2023/04/11	0	0.00	1	10.10	10.10	-1	1,376	-0.07%
2023/04/10	0.1	10.10	0	0.00	10.05	0.1	1,375	0.01%
2023/04/07	10	10.10	0	0.00	10.05	10	1,374	0.73%
2023/03/31	0.1	10.10	0	0.00	10.15	0.1	1,372	0.01%
2023/03/29	0	0.00	4	10.10	10.10	-4	1,374	-0.29%
2023/03/28	0	10.25	1	10.15	10.20	-1	1,391	-0.07%
2023/03/27	0	0.00	0.2	10.35	10.25	-0.2	1,407	-0.01%
2023/03/23	2	10.40	0	0.00	10.35	2	1,424	0.14%
2023/03/22	4	10.40	3.3	10.35	10.40	0.7	1,431	0.05%
2023/03/21	1.1	10.30	1	10.25	10.30	0.1	1,423	0.01%
2023/03/20	0	0.00	3.8	10.15	10.20	-3.8	1,416	-0.26%
2023/03/17	0	0.00	13.1	10.15	10.20	-13.1	1,427	-0.92%
2023/03/16	1	10.05	0	0.00	10.00	1	1,433	0.07%
2023/03/15	0.1	10.25	2	10.23	10.20	-2	1,431	-0.14%
2023/03/14	0.2	10.30	1	10.15	10.15	-0.9	1,440	-0.06%
2023/03/13	3.1	10.45	0	0.00	10.45	3.1	1,423	0.21%
2023/03/10	1.1	10.51	0	0.00	10.60	1.1	1,440	0.08%
2023/03/09	2.8	11.16	0	0.00	10.95	2.8	1,511	0.19%
2023/03/08	0	0.00	1.2	10.86	10.95	-1.2	1,720	-0.07%
2023/03/07	3	10.72	3	10.75	10.75	0	1,868	0.00%
2023/03/03	0	0.00	18.3	10.60	10.60	-18.3	2,245	-0.82%
2023/03/02	1	10.55	0	0.00	10.45	1	2,240	0.04%
2023/02/21	0	0.00	1	10.60	10.65	-1	2,207	-0.05%
2023/02/20	2	10.65	1	10.70	10.65	1	2,227	0.05%
2023/02/16	1	10.15	0	0.00	10.20	1	2,194	0.05%
2023/02/14	0	0.00	0.3	10.05	10.05	-0.3	2,286	-0.01%
2023/02/13	0	0.00	1.1	10.00	10.00	-1.1	2,416	-0.04%
2023/02/09	0	10.25	3	10.20	10.15	-3	2,427	-0.12%
2023/02/07	3	10.20	0	0.00	10.20	3	2,424	0.12%
2023/02/03	1	10.25	1	10.20	10.25	0	2,424	0.00%
2023/02/02	0	0.00	1	10.25	10.25	-1	2,413	-0.04%
2023/02/01	0	0.00	105	10.00	10.10	-105	2,395	-4.38%	大賣/鉅額交易
2023/01/17	0.2	9.85	0.3	9.86	9.81	-0.1	2,373	0.00%
2023/01/16	4.1	9.86	1	9.81	9.80	3.1	2,379	0.13%
2023/01/13	0	0.00	3	9.93	9.91	-3	2,372	-0.13%
2023/01/11	0	0.00	1	9.98	9.95	-1	2,392	-0.04%
2023/01/10	2	9.97	0	0.00	9.98	2	2,394	0.08%
2023/01/09	0	0.00	1	9.98	9.96	-1	2,411	-0.04%
2023/01/05	0.3	10.02	0	0.00	9.99	0.3	2,436	0.01%
2023/01/03	0.1	10.00	0	0.00	9.93	0.1	2,446	0.01%
2022/12/30	0	0.00	2	10.02	10.00	-2	2,451	-0.08%
2022/12/27	0.2	9.98	3	9.98	9.95	-2.8	2,439	-0.11%
2022/12/22	2	9.83	0	0.00	9.83	2	2,482	0.08%
2022/12/20	1	9.71	0	0.00	9.69	1	2,517	0.04%
2022/12/16	0.2	9.91	7	9.79	9.73	-6.8	2,549	-0.27%
2022/12/15	2	9.84	4	9.95	9.94	-2	2,540	-0.08%
2022/12/14	3	9.82	0	0.00	9.76	3	2,541	0.12%
2022/12/13	0.1	9.85	0	0.00	9.78	0.1	2,538	0.00%
2022/12/12	6	9.80	1	9.78	9.78	5	2,547	0.20%
2022/12/09	0.1	9.95	0	0.00	9.90	0.1	2,562	0.00%
2022/12/08	5	9.89	0	0.00	9.87	5	2,559	0.20%
2022/12/07	1	10.00	50	10.08	10.00	-49	2,548	-1.92%
2022/12/05	0	0.00	6	10.32	10.30	-6	2,526	-0.24%
2022/12/02	0	0.00	7	10.25	10.25	-7	2,513	-0.28%
2022/12/01	5.9	10.14	5	10.03	10.15	0.9	2,542	0.03%
2022/11/30	52.1	9.68	0	0.00	9.66	52.1	2,460	2.12%
2022/11/29	8	9.55	0	0.00	9.55	8	2,218	0.36%
2022/11/28	5	10.01	2.2	10.38	9.92	2.9	2,076	0.14%
2022/11/24	1	10.05	7	10.00	9.96	-6	1,867	-0.32%
2022/11/23	0	0.00	2	10.10	10.10	-2	1,879	-0.11%
2022/11/21	0	0.00	5	10.00	10.00	-5	1,897	-0.26%
2022/11/18	7	10.15	8	10.10	10.10	-1	1,890	-0.05%
2022/11/17	0	0.00	0.1	10.20	10.15	-0.1	1,895	-0.01%
2022/11/16	11.2	10.01	10	10.15	10.05	1.2	1,899	0.06%
2022/11/15	10.1	10.15	10	10.15	10.15	0.1	1,881	0.00%
2022/11/14	10	10.00	11	10.15	10.15	-1	1,872	-0.05%
2022/11/11	12	10.09	13	10.00	9.99	-1	1,861	-0.05%
2022/11/10	10	10.15	0	0.00	10.05	10	1,854	0.54%
2022/11/09	5	10.33	61	10.33	10.40	-56	1,809	-3.09%
2022/11/08	0	0.00	2	9.58	9.50	-2	1,685	-0.12%
2022/11/04	0	0.00	3	9.57	9.62	-3	1,714	-0.17%
2022/11/02	2	9.57	0	0.00	9.61	2	1,728	0.12%
2022/11/01	0.1	9.42	0	0.00	9.42	0.1	1,730	0.01%
2022/10/28	0	0.00	2	9.17	9.18	-2	1,755	-0.11%
2022/10/27	0	0.00	16	9.21	9.15	-16	1,751	-0.91%
2022/10/25	5	8.96	0	0.00	8.93	5	1,756	0.28%
2022/10/21	4	9.07	0	0.00	9.03	4	1,745	0.23%
2022/10/20	2.1	9.01	0	0.00	9.11	2.1	1,753	0.12%
2022/10/18	2	9.24	2	9.31	9.28	0	1,739	0.00%
2022/10/14	1	9.42	0	0.00	9.41	1	1,751	0.06%
2022/10/13	1	9.57	0	0.00	9.18	1	1,752	0.06%
2022/10/11	0	0.00	2	9.71	9.63	-2	1,743	-0.11%
2022/10/07	1	10.00	1	10.03	10.00	0.1	1,738	0.00%
2022/10/06	10	9.80	0	0.00	9.85	10	1,735	0.58%
2022/10/05	0.2	10.00	0	0.00	9.85	0.2	1,744	0.01%
2022/09/30	1	9.70	0	0.00	9.67	1	1,757	0.06%
2022/09/29	0	0.00	1	9.72	9.79	-1	1,742	-0.06%
2022/09/28	0.3	9.22	1.9	9.66	9.17	-1.6	1,726	-0.09%
2022/09/26	3	9.67	0	0.00	9.51	3	1,700	0.18%
2022/09/23	1	10.10	4	10.10	10.10	-3	1,684	-0.18%
2022/09/22	2.2	10.15	0	0.00	10.20	2.2	1,688	0.13%
2022/09/21	4	10.20	0	0.00	10.15	4	1,679	0.24%
2022/09/20	1	10.25	0.3	10.30	10.25	0.7	1,669	0.04%
2022/09/19	0.2	10.35	0	0.00	10.25	0.2	1,673	0.01%
2022/09/16	0	0.00	6	10.65	10.45	-6	1,668	-0.36%
2022/09/14	7	10.75	1	10.75	10.80	6	1,664	0.36%
2022/09/12	0	0.00	10	10.75	10.90	-10	1,696	-0.59%
2022/09/08	2.2	10.43	0	0.00	10.45	2.2	1,687	0.13%
2022/09/07	26.2	10.24	1	10.30	10.15	25.2	1,672	1.51%
2022/09/06	7	10.96	1	10.65	10.65	6	1,626	0.37%
2022/09/05	0.2	11.20	0	0.00	11.10	0.2	1,612	0.01%
2022/09/02	2	11.70	1	11.55	11.50	1	1,611	0.06%
2022/09/01	35	11.60	47	11.69	11.75	-12	1,629	-0.74%
2022/08/31	19	12.83	0	0.00	12.80	19	1,693	1.12%
2022/08/30	0.2	12.75	0	0.00	12.85	0.2	1,884	0.01%
2022/08/29	4	12.79	0	0.00	12.70	4	1,864	0.21%
2022/08/26	0.1	12.90	0	0.00	13.05	0.1	1,842	0.01%
2022/08/25	1	12.95	0	0.00	12.95	1	1,824	0.05%
2022/08/24	0.1	13.05	0	0.00	12.85	0.1	1,816	0.00%
2022/08/22	0.2	13.00	0	0.00	12.90	0.2	1,821	0.01%
2022/08/19	2	13.05	0	0.00	13.00	2	1,966	0.10%
2022/08/18	0.1	12.80	0	0.00	12.85	0.1	1,951	0.01%
2022/08/15	0	12.55	0	0.00	12.65	0	1,896	0.00%
2022/08/10	0.1	12.20	1	12.15	12.20	-0.9	1,894	-0.05%
2022/08/09	0	0.00	2	11.90	12.15	-2	1,908	-0.10%
2022/08/05	3	11.82	0	0.00	11.85	3	1,898	0.16%
2022/08/02	2	12.00	1	12.10	11.95	1	1,938	0.05%
2022/07/29	1	12.20	0	0.00	12.15	1	2,012	0.05%
2022/07/22	0.1	12.35	2	12.28	12.45	-2	2,332	-0.08%
2022/07/20	2	12.15	6.5	12.15	12.10	-4.5	2,370	-0.19%
2022/07/18	0	0.00	2	12.05	12.00	-2	2,389	-0.08%
2022/07/13	1	11.55	0	0.00	11.60	1	2,368	0.04%
2022/07/12	0.1	11.55	0	0.00	11.20	0.1	2,370	0.00%
2022/07/11	1	11.95	0	0.00	11.95	1	2,349	0.04%
2022/07/07	1	11.85	3	11.95	12.10	-2	2,352	-0.08%
2022/07/06	1	12.00	0	0.00	11.90	1	2,365	0.04%
2022/07/05	0	0.00	1	12.25	12.15	-1	2,369	-0.04%
2022/07/04	3.1	12.04	0	0.00	11.95	3.1	2,374	0.13%
2022/07/01	0	0.00	5	12.45	11.95	-5	2,394	-0.21%
2022/06/21	0	0.00	5	13.10	13.15	-5	2,427	-0.21%
2022/06/17	0	0.00	1	13.05	13.10	-1	2,429	-0.04%
2022/06/16	0	0.00	4	13.39	13.15	-4	2,480	-0.16%
2022/06/14	1	13.20	0	0.00	13.25	1	2,482	0.04%
2022/06/13	1	13.15	0	0.00	13.15	1	2,476	0.04%
2022/06/10	1	13.60	0	0.00	13.65	1	2,458	0.04%
2022/06/09	1	14.25	0	0.00	14.00	1	2,419	0.04%
2022/06/08	6	13.88	7	13.79	14.00	-1	2,249	-0.04%
2022/06/02	0	0.00	0.4	13.24	13.15	-0.4	2,086	-0.02%
2022/05/31	0	0.00	0.1	13.20	13.05	-0.1	2,146	0.00%
2022/05/30	1	13.20	3	13.20	13.20	-2	2,133	-0.09%
2022/05/27	14	13.39	13	13.38	13.40	1	2,110	0.05%
2022/05/26	0	0.00	2.2	12.96	13.00	-2.2	1,957	-0.11%
2022/05/25	1	13.05	12.1	13.00	13.00	-11.1	1,987	-0.56%
2022/05/24	5	13.10	0	0.00	12.95	5	2,039	0.25%
2022/05/23	4	13.05	0	0.00	13.05	4	2,045	0.20%
2022/05/20	0	0.00	10	13.05	13.00	-10	2,061	-0.49%
2022/05/18	1	13.10	0	13.10	13.15	1	2,070	0.05%
2022/05/17	3	12.75	7	12.64	12.80	-4	2,051	-0.19%
2022/05/13	2	12.40	2	12.30	12.35	0	2,047	0.00%
2022/05/12	1	12.30	19	12.29	12.30	-18	2,057	-0.87%
2022/05/10	0	0.00	5	12.65	12.75	-5	2,045	-0.24%
2022/05/09	3	12.43	0	0.00	12.35	3	2,015	0.15%
2022/05/06	1	12.80	0	0.00	13.05	1	1,984	0.05%
2022/05/05	0.2	13.00	1.4	13.11	13.10	-1.2	1,950	-0.06%
2022/05/04	15	12.80	10	12.88	12.80	5	1,944	0.26%
2022/05/03	19.2	13.11	0	0.00	13.05	19.2	1,889	1.01%
2022/04/29	22	14.56	0	0.00	14.50	22	1,742	1.26%
2022/04/28	5	14.55	0	0.00	14.55	5	1,746	0.29%
2022/04/27	6	14.47	0	0.00	14.50	6	1,743	0.34%
2022/04/26	6.2	15.11	0	0.00	15.05	6.2	1,703	0.37%
2022/04/25	1	15.20	10	15.35	15.25	-9	1,693	-0.53%
2022/04/22	0	15.75	0	0.00	15.80	0	1,678	0.00%
2022/04/20	0.1	15.90	10	15.90	15.95	-9.9	1,723	-0.57%
2022/04/19	0	0.00	10	15.85	15.85	-10	1,739	-0.57%
2022/04/18	1	15.85	0	0.00	15.85	1	1,746	0.06%
2022/04/15	2	16.15	0	0.00	16.05	2	1,745	0.11%
2022/04/11	0	0.00	1	16.30	16.25	-1	1,824	-0.05%
2022/04/08	1	16.60	0	0.00	16.70	1	1,844	0.05%
2022/04/06	0	0.00	1	16.80	16.85	-1	1,899	-0.05%
2022/04/01	1	16.80	1	16.80	16.80	0	1,911	0.00%
2022/03/31	10	16.75	0	0.00	16.75	10	1,926	0.52%
2022/03/29	10	16.55	6	16.60	16.50	4	2,042	0.20%
2022/03/25	0	0.00	1	16.40	16.45	-1	2,064	-0.05%
2022/03/24	2	16.45	2	16.45	16.55	0	2,088	0.00%
2022/03/23	9.1	16.50	0	0.00	16.50	9.1	2,129	0.43%
2022/03/22	0.2	16.40	4	16.50	16.45	-3.8	2,160	-0.18%
2022/03/21	0	16.30	1	16.35	16.30	-1	2,185	-0.05%
2022/03/17	3	15.48	0.6	15.55	15.70	2.4	2,396	0.10%
2022/03/16	0	0.00	5	15.19	15.20	-5	2,958	-0.17%
2022/03/15	4	15.18	3	15.15	15.15	1	3,202	0.03%
2022/03/14	1	15.40	0	0.00	15.50	1	3,247	0.03%
2022/03/11	2	15.35	0	0.00	15.35	2	3,306	0.06%
2022/03/09	1	15.05	3	15.05	15.10	-2	3,383	-0.06%
2022/03/08	1	15.00	0	0.00	15.00	1	3,464	0.03%
2022/03/07	1	15.75	2	15.55	15.50	-1	3,476	-0.03%
2022/03/04	0	0.00	20	16.10	16.10	-20	3,581	-0.56%
2022/03/03	0	0.00	30	16.35	16.20	-30	3,774	-0.79%
2022/03/02	20	16.25	0	0.00	16.30	20	4,029	0.50%
2022/03/01	70	16.21	2	16.15	16.30	68	4,351	1.56%
2022/02/25	1	16.00	0	16.05	16.05	1	4,587	0.02%
2022/02/24	1	16.30	0.1	16.15	16.15	1	4,788	0.02%
2022/02/23	0	0.00	1	16.60	16.55	-1	4,899	-0.02%
2022/02/22	2	16.53	0	0.00	16.55	2	4,940	0.04%
2022/02/21	0	0.00	1	16.75	16.85	-1	4,979	-0.02%
2022/02/18	0	0.00	1.2	16.54	16.60	-1.2	5,043	-0.02%
2022/02/17	0	0.00	2	16.65	16.55	-2	5,078	-0.04%
2022/02/15	1	16.50	0	0.00	16.45	1	5,179	0.02%
2022/02/11	1	16.90	1	16.90	16.90	0	5,318	0.00%
2022/02/10	0	0.00	1	16.85	17.00	-1	5,404	-0.02%
2022/02/08	0	0.00	1	16.85	16.80	-1	5,938	-0.02%
2022/01/26	3	16.25	0	0.00	16.25	3	6,022	0.05%
2022/01/24	11	16.65	0.8	16.70	16.70	10.2	6,040	0.17%
2022/01/20	0	0.00	37	17.15	17.10	-37	6,091	-0.61%
2022/01/19	0	0.00	1	17.10	17.05	-1	6,186	-0.02%
2022/01/18	0	0.00	4	17.15	17.15	-4	6,215	-0.06%
2022/01/17	4	17.00	0	0.00	17.05	4	6,246	0.06%
2022/01/14	13	16.95	5	16.95	16.95	8	6,272	0.13%
2022/01/13	0	0.00	0.9	17.10	17.15	-0.9	6,266	-0.01%
2022/01/10	0	0.00	2	17.05	17.05	-2	6,587	-0.03%
2022/01/06	10	17.30	0	0.00	17.25	10	6,568	0.15%
2022/01/05	5	17.40	0	0.00	17.35	5	6,602	0.08%
2022/01/04	1	17.35	0.7	17.25	17.25	0.3	6,645	0.00%
2022/01/03	2.5	17.43	0	0.00	17.30	2.5	6,653	0.04%
2021/12/30	30	17.60	2	17.60	17.60	28	6,662	0.42%
2021/12/29	0	0.00	8	17.63	17.70	-8	6,706	-0.12%
2021/12/28	5	17.35	0	0.00	17.35	5	6,777	0.07%
2021/12/27	0	0.00	1	17.35	17.35	-1	6,842	-0.01%
2021/12/24	8	17.35	8	17.45	17.35	0	6,849	0.00%
2021/12/23	0	0.00	6	17.36	17.45	-6	6,892	-0.09%
2021/12/22	3	17.15	5	17.25	17.15	-2	6,779	-0.03%
2021/12/21	6	17.17	8	17.21	17.20	-2	6,782	-0.03%
2021/12/20	10	17.23	0	0.00	17.20	10	6,777	0.15%
2021/12/17	7	17.25	5	17.40	17.40	2	6,777	0.03%
2021/12/16	0	0.00	1	17.30	17.40	-1	6,793	-0.01%
2021/12/15	0	0.00	50	17.28	17.40	-50	6,801	-0.74%
2021/12/14	5.2	17.14	114	17.43	17.10	-108.8	6,761	-1.61%	大賣/鉅額交易
2021/12/13	2.1	17.42	345	17.56	17.45	-342.9	6,698	-5.12%	大賣/鉅額交易
2021/12/10	923.6	17.13	377.9	17.10	17.20	545.7	6,634	8.23%	大買/大賣/鉅額交易
2021/12/09	26.4	18.42	3.5	18.58	18.40	22.9	6,111	0.38%
2021/12/08	31	18.44	38.1	18.14	18.05	-7.1	5,885	-0.12%
2021/12/07	3.5	18.24	2	18.18	18.25	1.5	5,868	0.03%
2021/12/06	12.1	17.99	0	0.00	17.95	12.1	5,886	0.20%
2021/12/03	13	18.09	1	18.20	18.05	12	5,857	0.20%
2021/12/02	6	17.99	5	18.10	18.00	1	5,823	0.02%
2021/12/01	2.1	18.30	1.6	18.28	18.30	0.5	5,761	0.01%
2021/11/30	21	18.58	21.9	18.47	18.35	-0.9	5,723	-0.02%
2021/11/29	25	19.59	3.6	19.17	18.80	21.4	5,616	0.38%
2021/11/26	47	20.00	89	19.94	19.70	-42	5,455	-0.77%
2021/11/25	11.1	19.80	34	19.87	19.85	-22.9	5,230	-0.44%
2021/11/24	10.2	19.20	16.3	19.25	19.35	-6.1	4,973	-0.12%
2021/11/23	41	18.78	5.9	18.79	18.70	35.1	4,779	0.73%
2021/11/22	1.1	18.58	13.5	18.49	18.40	-12.5	4,625	-0.27%
2021/11/19	2.3	17.96	14	17.96	17.85	-11.7	4,515	-0.26%
2021/11/18	6.1	18.08	3.4	18.09	18.05	2.7	4,592	0.06%
2021/11/17	0.3	17.68	13.1	17.79	18.15	-12.8	4,642	-0.28%
2021/11/16	1.1	17.71	4.6	17.75	17.65	-3.5	4,609	-0.07%
2021/11/15	7	17.63	0	0.00	17.70	7	4,656	0.15%
2021/11/12	2.4	18.01	1.6	18.11	18.00	0.8	4,731	0.02%
2021/11/11	0	0.00	7.7	18.18	18.10	-7.7	4,996	-0.15%
2021/11/10	32	18.47	57.8	18.25	18.25	-25.8	5,867	-0.44%
2021/11/09	0.4	19.05	5.9	19.00	19.00	-5.6	5,977	-0.09%
2021/11/08	13.7	19.23	14.8	18.87	19.15	-1.1	6,481	-0.02%
2021/10/28	111.6	17.94	25	17.82	17.70	86.6	6,320	1.37%	大買/
2021/10/26	40	17.34	0	0.00	17.25	40	6,082	0.66%
2021/10/25	2	17.53	10	17.40	17.50	-8	6,095	-0.13%
2021/10/22	2	17.70	3	17.85	17.75	-1	6,122	-0.02%
2021/10/20	1	17.90	0	0.00	17.70	1	6,271	0.02%
2021/10/19	8	17.96	17	17.97	17.95	-9	6,353	-0.14%
2021/10/18	12	17.70	2	17.65	17.60	10	6,543	0.15%
2021/10/15	0	0.00	2	17.78	17.55	-2	6,618	-0.03%
2021/10/14	1	17.35	0	0.00	17.55	1	6,716	0.01%
2021/10/13	0	0.00	1	17.55	17.55	-1	6,787	-0.01%
2021/10/12	30	18.10	31	17.60	17.70	-1	6,859	-0.01%
2021/10/08	10	17.90	1	17.95	17.90	9	6,889	0.13%
2021/10/07	2	17.70	25	17.63	17.75	-23	7,039	-0.33%
2021/10/06	10	16.80	2.2	16.81	16.75	7.8	7,477	0.10%
2021/10/01	2	17.08	0	0.00	16.90	2	8,790	0.02%
2021/09/30	0	0.00	15	17.50	17.40	-15	9,046	-0.17%
2021/09/29	2.1	17.25	6	17.29	17.30	-3.9	9,077	-0.04%
2021/09/28	1	17.80	1	17.95	17.75	0	9,127	0.00%
2021/09/27	6	17.81	11	17.81	17.95	-5	9,161	-0.05%
2021/09/24	4	17.49	8.3	17.41	17.50	-4.3	9,097	-0.05%
2021/09/23	0	0.00	10	17.00	16.95	-10	9,085	-0.11%
2021/09/22	13	16.83	5	16.78	16.80	8	9,257	0.09%
2021/09/15	3	17.47	3	17.37	17.40	0	9,691	0.00%
2021/09/14	6	17.46	1	17.45	17.35	5	9,743	0.05%
2021/09/13	9	17.40	0	0.00	17.35	9	9,774	0.09%
2021/09/09	0	0.00	1	16.95	16.95	-1	9,892	-0.01%
2021/09/08	1	16.80	0	0.00	16.75	1	10,002	0.01%
2021/09/07	11	17.15	13	17.08	17.05	-2	10,057	-0.02%
2021/09/06	12	16.66	1	16.75	16.60	11	10,026	0.11%
2021/09/03	0	0.00	3	17.15	17.20	-3	10,017	-0.03%
2021/09/02	1	17.15	0	0.00	17.10	1	10,118	0.01%
2021/09/01	1	17.25	3	17.42	17.45	-2	10,175	-0.02%
2021/08/30	2	17.10	0	0.00	17.15	2	10,436	0.02%
2021/08/27	6	17.20	1	17.20	17.05	5	10,526	0.05%
2021/08/26	1	16.80	0	0.00	16.90	1	10,577	0.01%
2021/08/25	2	16.95	4	16.90	16.90	-2	10,700	-0.02%
2021/08/24	2	16.75	0	0.00	16.65	2	10,828	0.02%
2021/08/23	2	16.75	2	16.85	16.85	0	11,273	0.00%
2021/08/19	3	16.95	0	0.00	16.80	3	11,559	0.03%
2021/08/18	3	16.87	1	16.95	17.30	2	11,651	0.02%
2021/08/17	1	16.90	32	17.11	16.90	-31	11,917	-0.26%
2021/08/16	3	16.97	70	16.97	17.00	-67	12,075	-0.55%
2021/08/13	9	17.46	13	17.38	17.40	-4	12,140	-0.03%
2021/08/12	1	17.75	0	0.00	17.80	1	12,223	0.01%
2021/08/11	10	17.74	15	17.77	17.85	-5	12,470	-0.04%
2021/08/10	27	17.90	0	0.00	17.90	27	12,772	0.21%
2021/08/09	74	18.54	18	18.63	18.35	56	12,907	0.43%
2021/08/06	53	18.75	71	18.80	18.40	-18	13,125	-0.14%
2021/08/05	19.3	17.91	25	17.77	17.75	-5.7	12,612	-0.05%
2021/08/04	22	17.93	79	18.00	18.10	-57	12,977	-0.44%
2021/08/03	1	17.05	2.1	17.34	17.05	-1.1	12,954	-0.01%
2021/08/02	14	16.89	5.4	17.20	17.20	8.6	13,147	0.07%
2021/07/30	10	17.20	1	17.25	17.10	9	13,446	0.07%
2021/07/29	7	17.49	4	17.63	17.55	3	13,961	0.02%
2021/07/28	5	17.24	4	17.35	17.45	1	15,101	0.01%
2021/07/27	2	17.78	2	17.75	17.70	0	17,403	0.00%
2021/07/26	1	18.00	7	18.01	18.05	-6	17,862	-0.03%
2021/07/23	8	17.68	10	17.80	17.80	-2	19,742	-0.01%
2021/07/22	69	17.78	83.2	17.97	18.00	-14.2	21,381	-0.07%
2021/07/21	16	17.26	6	17.14	17.10	10	21,429	0.05%
2021/07/20	64	17.68	46	17.64	17.40	18	21,892	0.08%
2021/07/19	7	18.03	3	18.07	18.00	4	22,023	0.02%
2021/07/16	32	18.53	42	18.32	18.25	-10	22,360	-0.04%
2021/07/15	15	18.37	56	18.26	18.40	-41	22,645	-0.18%
2021/07/14	16	18.58	35.1	18.28	18.40	-19.1	22,956	-0.08%
2021/07/13	122.5	19.06	47	19.02	18.80	75.5	23,033	0.33%	大買/
2021/07/12	40	18.46	21	18.54	18.45	19	22,822	0.08%
2021/07/09	23	18.29	20	18.35	18.30	3	23,692	0.01%
2021/07/08	57	18.54	136.3	18.47	18.70	-79.3	24,114	-0.33%	大賣/
2021/07/07	93	18.16	60	17.91	17.75	33	23,515	0.14%
2021/07/06	5	17.50	6	17.53	17.45	-1	23,583	0.00%
2021/07/05	5	17.65	4	17.69	17.60	1	24,268	0.00%
2021/07/02	43	17.50	56	17.45	17.35	-13	24,434	-0.05%
2021/07/01	18	17.29	1	17.45	17.20	17	24,522	0.07%
2021/06/30	6	17.36	9	17.39	17.40	-3	24,685	-0.01%
2021/06/29	27	17.41	11	17.36	17.30	16	24,772	0.06%
2021/06/28	40	17.76	10	17.71	18.00	30	24,800	0.12%
2021/06/25	4	17.28	0	0.00	17.05	4	24,636	0.02%
2021/06/24	4	17.30	56	17.06	17.25	-52	24,767	-0.21%
2021/06/23	7	16.85	3	16.85	16.90	4	24,969	0.02%
2021/06/22	10	16.85	15	16.76	16.60	-5	25,071	-0.02%
2021/06/21	37	16.79	6	16.83	16.70	31	25,474	0.12%
2021/06/18	8	17.52	8	17.55	17.20	0	26,832	0.00%
2021/06/17	6	17.41	14	17.40	17.45	-8	28,138	-0.03%
2021/06/16	7	16.93	15	16.83	16.80	-8	29,448	-0.03%
2021/06/15	4	17.05	2	17.28	17.30	2	31,440	0.01%
2021/06/11	9	17.23	0	0.00	17.05	9	32,468	0.03%
2021/06/10	14.2	17.23	1	17.00	17.10	13.2	32,919	0.04%
2021/06/09	9	17.56	4	17.70	17.40	5	32,926	0.02%
2021/06/08	21	18.06	4	17.86	17.85	17	32,866	0.05%
2021/06/07	0	0.00	21	17.92	18.05	-21	32,765	-0.06%
2021/06/04	7.1	17.69	112	17.57	17.55	-104.9	32,557	-0.32%	大賣/鉅額交易
2021/06/03	19	17.93	43	17.94	17.85	-24	32,479	-0.07%
2021/06/02	20	17.87	30	17.87	17.75	-10	32,455	-0.03%
2021/06/01	9	17.79	7	17.76	17.85	2	32,404	0.01%
2021/05/31	48	18.26	20	18.25	17.95	28	32,409	0.09%
2021/05/28	18	17.36	19	17.27	17.60	-1	32,590	0.00%
2021/05/27	3	16.97	7	16.78	16.90	-4	32,471	-0.01%
2021/05/26	6	16.57	12	16.79	16.75	-6	32,336	-0.02%
2021/05/25	16	16.59	22	16.73	16.60	-6	32,226	-0.02%
2021/05/24	13	16.15	6	15.95	16.40	7	31,935	0.02%
2021/05/21	2	15.75	2	15.83	15.75	0	31,757	0.00%
2021/05/20	19	15.30	2	15.20	15.20	17	31,598	0.05%
2021/05/19	14	15.78	5	15.89	16.05	9	31,422	0.03%
2021/05/18	5	15.50	30	15.71	15.80	-25	31,143	-0.08%
2021/05/17	13	14.60	40	14.57	14.40	-27	30,848	-0.09%
2021/05/14	17	15.90	21	16.15	16.00	-4	30,574	-0.01%
2021/05/13	144	16.03	115	15.50	15.65	29	30,061	0.10%	大買/大賣/
2021/05/12	102	16.81	123	16.50	15.80	-21	29,673	-0.07%	大買/大賣/
2021/05/11	175	18.01	137	17.54	17.55	38	29,089	0.13%	大買/大賣/
2021/05/10	15	19.12	10	19.39	19.10	5	28,538	0.02%
2021/05/07	13	19.44	16.1	19.32	19.50	-3.1	28,378	-0.01%
2021/05/06	231	19.71	234	19.13	19.05	-3	28,024	-0.01%	大買/大賣/
2021/05/05	164.1	20.32	181	20.16	19.90	-16.9	27,413	-0.06%	大買/大賣/
2021/05/04	241	20.18	145	20.01	20.95	96	26,231	0.37%	大買/大賣/
2021/05/03	128	19.41	138	19.09	19.05	-10	23,852	-0.04%	大買/大賣/
2021/04/29	588	21.35	394	20.61	20.05	194	23,341	0.83%	大買/大賣/鉅額交易
2021/04/28	305	19.82	328.6	20.79	21.00	-23.6	21,346	-0.11%	大買/大賣/
2021/04/27	15	18.95	21	19.11	19.10	-6	19,656	-0.03%
2021/04/26	65	19.14	27	19.17	19.15	38	19,338	0.20%
2021/04/23	10	18.41	15	18.35	18.60	-5	18,805	-0.03%
2021/04/22	45	18.92	97	18.43	18.30	-52	18,602	-0.28%
2021/04/21	59	19.23	42	19.22	19.00	17	18,175	0.09%
2021/04/20	23	19.13	14	18.96	19.05	9	17,842	0.05%
2021/04/19	12.5	18.93	16	18.70	18.85	-3.5	17,437	-0.02%
2021/04/16	13.5	18.99	19	18.84	18.80	-5.5	17,127	-0.03%
2021/04/15	41	19.76	44	20.01	19.15	-3	16,792	-0.02%
2021/04/14	19	18.70	50	18.36	19.00	-31	15,744	-0.20%
2021/04/13	41	18.74	11	18.88	18.10	30	15,132	0.20%
2021/04/12	23	18.55	5	18.74	18.50	18	14,913	0.12%
2021/04/09	87	19.42	45	19.80	18.55	42	14,580	0.29%
2021/04/08	37	18.77	38	18.87	18.90	-1	13,891	-0.01%
2021/04/07	44	18.81	17	18.86	19.00	27	13,657	0.20%
2021/04/06	58	18.55	9	18.66	18.60	49	13,521	0.36%
2021/04/01	28	18.17	54	18.25	18.25	-26	13,351	-0.19%
2021/03/31	24	18.34	27	18.46	18.25	-3	13,219	-0.02%
2021/03/30	22	17.90	23	18.17	17.95	-1	13,024	-0.01%
2021/03/29	21	17.21	17	17.26	17.30	4	12,869	0.03%
2021/03/26	31	16.68	8	16.65	16.60	23	12,765	0.18%
2021/03/25	17	16.70	3	16.53	16.65	14	12,521	0.11%
2021/03/24	29	16.92	14.1	16.85	16.80	14.9	12,443	0.12%
2021/03/23	147	18.32	73.1	18.16	17.90	73.9	12,108	0.61%	大買/
2021/03/22	84	19.28	109	19.55	19.85	-25	10,757	-0.23%	大賣/
2021/03/19	84	17.26	130	17.24	18.10	-46	9,341	-0.49%	大賣/
2021/03/18	77	16.11	103	16.32	16.65	-26	7,951	-0.33%	大賣/
2021/03/17	51	15.07	60.1	14.31	15.50	-9.1	5,923	-0.15%
2021/03/16	9.1	13.96	50	13.67	14.10	-40.9	4,929	-0.83%
2021/03/12	1	12.60	0	0.00	12.65	1	4,501	0.02%
2021/03/10	0	0.00	0.1	12.55	12.50	-0.1	5,125	0.00%
2021/03/08	7	12.55	5	12.53	12.50	2	5,429	0.04%
2021/03/05	3	12.40	1	12.40	12.35	2	5,522	0.04%
2021/03/04	2.1	12.65	1.5	12.63	12.70	0.6	5,507	0.01%
2021/03/03	123	12.65	202	12.90	12.85	-79	5,375	-1.47%	大買/大賣/
2021/03/02	6	12.00	20	12.00	12.05	-14	4,798	-0.29%
2021/02/26	0	0.00	64	11.79	11.85	-64	5,033	-1.27%
2021/02/25	9	11.83	10	11.74	11.70	-1	5,243	-0.02%
2021/02/24	25.1	11.75	0	0.00	11.65	25.1	5,382	0.47%
2021/02/23	1	11.50	3	11.57	11.60	-2	5,382	-0.04%
2021/02/22	0	0.00	3	11.50	11.50	-3	5,450	-0.06%
2021/02/19	0	0.00	3	11.40	11.35	-3	5,465	-0.05%
2021/02/18	0	0.00	10	11.33	11.35	-10	5,472	-0.18%
2021/02/17	17	11.20	1	11.20	11.15	16	5,474	0.29%
2021/02/05	5	11.05	1	11.05	11.05	4	5,618	0.07%
2021/02/04	2	11.20	1	11.25	11.10	1	5,637	0.02%
2021/02/03	0	0.00	6	11.33	11.25	-6	5,671	-0.11%
2021/02/02	5	11.05	5	11.05	11.10	0	5,743	0.00%
2021/02/01	10	11.00	1	11.00	11.00	9	5,785	0.16%
2021/01/29	0.5	11.25	2	11.15	11.15	-1.5	5,801	-0.03%
2021/01/28	0.5	11.25	0	0.00	11.25	0.5	5,748	0.01%
2021/01/27	2	11.28	1	11.30	11.30	1	5,746	0.02%
2021/01/26	10	11.15	10	11.25	11.25	0	5,750	0.00%
2021/01/25	2.1	11.25	0	0.00	11.30	2.1	5,827	0.04%
2021/01/22	0.5	11.25	0	0.00	11.30	0.5	5,828	0.01%
2021/01/21	0.5	11.25	12	11.33	11.30	-11.5	5,830	-0.20%
2021/01/20	0.6	11.25	501	11.33	11.25	-500.5	5,819	-8.60%	大賣/鉅額交易
2021/01/15	5	11.60	1	11.55	11.55	4	5,804	0.07%
2021/01/12	10	11.75	3	11.75	11.60	7	5,872	0.12%
2021/01/11	10	11.80	7	11.89	11.90	3	5,899	0.05%
2021/01/06	13	11.72	81	11.93	11.65	-68	6,278	-1.08%
2021/01/05	10.5	12.20	2	12.25	12.25	8.5	6,288	0.14%
2021/01/04	0	0.00	5	12.45	12.45	-5	6,219	-0.08%
2020/12/31	0	0.00	9	12.44	12.50	-9	6,169	-0.15%
2020/12/30	0	0.00	15	12.43	12.40	-15	6,178	-0.24%
2020/12/29	0	0.00	10	12.40	12.40	-10	6,154	-0.16%
2020/12/28	0	0.00	2	12.25	12.40	-2	6,113	-0.03%
2020/12/25	1	12.20	0	0.00	12.20	1	6,036	0.02%
2020/12/24	7	12.19	2	12.20	12.15	5	6,009	0.08%
2020/12/23	10	12.00	5	12.15	12.10	5	5,988	0.08%
2020/12/22	22	12.15	0	0.00	11.85	22	5,965	0.37%
2020/12/21	3	12.22	0	0.00	12.30	3	5,916	0.05%
2020/12/18	1	12.40	32	12.37	12.35	-31	5,876	-0.53%
2020/12/17	0	0.00	4	12.51	12.60	-4	5,789	-0.07%
2020/12/16	1	12.30	4	12.33	12.20	-3	5,681	-0.05%
2020/12/14	50	11.95	5	12.02	12.10	45	5,689	0.79%
2020/12/11	41	11.95	5	11.80	11.85	36	5,686	0.63%
2020/12/09	503	12.19	13	12.30	12.40	490	5,600	8.75%	大買/鉅額交易
2020/12/08	6	12.25	7	12.28	12.25	-1	5,549	-0.02%
2020/12/07	21	12.96	29	12.57	12.50	-8	5,508	-0.15%
2020/12/04	36	12.42	10	12.46	12.70	26	5,284	0.49%
2020/12/03	8	11.93	3	12.02	12.00	5	4,955	0.10%
2020/12/02	20	11.95	25	11.99	11.85	-5	4,874	-0.10%
2020/12/01	11	11.84	5	11.60	11.80	6	4,740	0.13%
2020/11/30	7	11.51	9	11.56	11.50	-2	4,709	-0.04%
2020/11/27	9	11.55	0	0.00	11.55	9	4,652	0.19%
2020/11/26	9	11.50	9	11.57	11.50	0	4,642	0.00%
2020/11/25	13	11.80	15	11.76	11.65	-2	4,603	-0.04%
2020/11/24	18	11.64	19.2	11.51	11.60	-1.2	4,339	-0.03%
2020/11/23	14	11.34	4	11.30	11.30	10	4,213	0.24%
2020/11/20	12	10.96	0	0.00	11.00	12	4,056	0.30%
2020/11/19	0	0.00	1	10.95	10.95	-1	4,055	-0.02%
2020/11/18	505	10.83	1	10.80	10.75	504	3,970	12.69%	大買/鉅額交易
2020/11/17	233	10.75	200	10.70	10.75	33	3,950	0.84%	大買/大賣/
2020/11/16	0	0.00	2	10.75	10.75	-2	4,061	-0.05%
2020/11/13	212	11.09	210	10.81	10.70	2	4,071	0.05%	大買/大賣/
2020/11/12	1	10.85	0	0.00	10.70	1	3,861	0.03%
2020/11/11	0.1	10.85	0	0.00	10.90	0.1	3,877	0.00%
2020/11/10	0	0.00	13	10.85	10.90	-13	3,875	-0.34%
2020/11/09	26	10.89	17	10.77	10.75	9	3,840	0.23%
2020/11/06	0	0.00	1	10.70	10.60	-1	3,890	-0.03%
2020/11/04	0	0.00	2	10.55	10.50	-2	4,021	-0.05%
2020/11/02	1	10.55	12	10.30	10.40	-11	4,658	-0.24%
2020/10/30	7	10.27	0	0.00	10.20	7	5,252	0.13%
2020/10/28	1	10.50	5	10.75	10.50	-4	5,396	-0.07%
2020/10/27	5	10.65	0	0.00	10.65	5	5,390	0.09%
2020/10/26	0.1	10.80	90	10.96	10.80	-90	5,399	-1.67%
2020/10/23	2	10.80	20	10.73	10.70	-18	5,422	-0.33%
2020/10/22	15	10.64	12	10.60	10.70	3	5,459	0.05%
2020/10/20	112	10.80	10	10.85	10.75	102	5,528	1.84%	大買/鉅額交易
2020/10/19	0	0.00	16	10.78	10.75	-16	5,402	-0.30%
2020/10/16	3	10.40	76	10.47	10.40	-73	5,385	-1.36%
2020/10/15	39	10.96	3	10.93	10.75	36	5,431	0.66%
2020/10/14	662	10.99	150	10.98	11.00	512	5,524	9.27%	大買/大賣/鉅額交易
2020/10/13	0	0.00	13	10.58	10.70	-13	5,535	-0.23%
2020/10/07	1	10.40	0	0.00	10.25	1	6,349	0.02%
2020/10/05	0	0.00	1	10.05	10.05	-1	6,378	-0.02%
2020/09/30	0	0.00	1	9.89	9.88	-1	6,500	-0.02%
2020/09/29	2	10.00	0	0.00	9.87	2	6,539	0.03%
2020/09/28	0	0.00	1	10.00	9.99	-1	6,563	-0.02%
2020/09/25	3	9.64	2	9.77	9.62	1	6,611	0.02%
2020/09/24	1	9.99	0	0.00	9.90	1	6,595	0.02%
2020/09/23	1	10.15	0	0.00	10.20	1	6,564	0.02%
2020/09/18	0	0.00	6	10.43	10.65	-6	6,796	-0.09%
2020/09/17	10	10.35	14	10.46	10.45	-4	6,779	-0.06%
2020/09/15	7	10.35	0	0.00	10.40	7	6,684	0.10%
2020/09/14	14	10.49	0	0.00	10.45	14	6,773	0.21%
2020/09/11	4	10.51	0	0.00	10.45	4	6,828	0.06%
2020/09/10	2	10.85	1	10.85	10.80	1	6,787	0.01%
2020/09/09	0	0.00	1	10.80	10.85	-1	6,740	-0.01%
2020/09/08	1	10.55	0	0.00	10.60	1	6,629	0.02%
2020/09/07	2	10.75	15	10.74	10.65	-13	6,636	-0.20%
2020/09/04	13.1	10.73	14	10.64	10.65	-0.9	6,616	-0.01%
2020/09/03	2	10.83	3	10.95	10.80	-1	6,570	-0.02%
2020/09/02	15	10.55	7	10.51	10.60	8	6,434	0.12%
2020/09/01	0.1	10.50	1	10.55	10.55	-0.9	6,440	-0.01%
2020/08/31	9	10.71	3	10.63	10.55	6	6,450	0.09%
2020/08/28	0.1	10.55	2	10.50	10.45	-1.9	6,452	-0.03%
2020/08/27	72	10.69	76	10.55	10.50	-4	6,470	-0.06%
2020/08/26	2	10.30	2	10.30	10.35	0	6,344	0.00%
2020/08/25	5	10.30	2	10.33	10.30	3	6,329	0.05%
2020/08/24	0	0.00	1	10.00	10.00	-1	6,283	-0.02%
2020/08/21	1	9.90	3	9.92	9.95	-2	6,289	-0.03%
2020/08/20	5	9.75	11	9.61	9.79	-6	6,273	-0.10%
2020/08/18	3	10.30	3	10.38	10.30	0	6,114	0.00%
2020/08/17	100	10.28	105	10.35	10.35	-5	6,091	-0.08%	大賣/
2020/08/14	2	10.20	3	10.25	10.25	-1	6,057	-0.02%
2020/08/13	2	10.10	0	0.00	10.05	2	6,061	0.03%
2020/08/12	34	10.11	135	10.08	10.20	-101	6,022	-1.68%	大賣/鉅額交易
2020/08/11	3	10.20	38	10.53	10.55	-35	5,918	-0.59%
2020/08/10	5	10.10	9	10.36	10.30	-4	5,834	-0.07%
2020/08/07	7	10.41	0	0.00	10.20	7	5,773	0.12%
2020/08/06	314	10.74	200	10.95	10.50	114	5,629	2.03%	大買/大賣/鉅額交易
2020/08/05	257	10.82	251	10.93	10.60	6	5,128	0.12%	大買/大賣/
2020/08/04	20	9.84	51	10.01	10.10	-31	4,462	-0.69%
2020/08/03	0	0.00	4	9.70	9.61	-4	4,348	-0.09%
2020/07/30	12	9.40	105	9.40	9.38	-93	4,296	-2.16%	大賣/
2020/07/29	103	9.54	4	9.44	9.45	99	4,273	2.32%	大買/
2020/07/27	0	0.00	8.1	9.19	9.15	-8.1	4,157	-0.19%
2020/07/24	5	9.47	1	9.75	9.47	4	4,117	0.10%
2020/07/23	0	0.00	5	9.58	9.58	-5	4,060	-0.12%
2020/07/22	10	9.67	101	9.75	9.71	-91	4,036	-2.25%	大賣/
2020/07/21	2.2	9.81	17	9.88	9.74	-14.8	3,982	-0.37%
2020/07/20	5	9.45	1	9.60	9.60	4	3,886	0.10%
2020/07/17	23	10.10	8	9.95	9.96	15	3,718	0.40%
2020/07/16	128	10.18	70	10.18	10.50	58	3,392	1.71%	大買/
2020/07/15	2	9.59	16	9.55	9.59	-14	2,861	-0.49%
2020/07/13	0	0.00	4	8.65	8.71	-4	2,473	-0.16%
2020/07/09	13	8.55	16	8.70	8.49	-3	2,398	-0.13%
2020/07/08	5	8.14	1	8.29	8.27	4	2,280	0.18%
2020/07/07	1	8.16	0	0.00	8.14	1	2,254	0.04%
2020/07/06	0	0.00	1	8.24	8.23	-1	2,271	-0.04%
2020/07/03	1	8.06	0	0.00	8.07	1	2,225	0.04%
2020/07/01	0	0.00	1	8.13	8.07	-1	2,210	-0.05%
2020/06/30	1	8.03	0	0.00	8.03	1	2,206	0.05%
2020/06/29	0	0.00	1	8.12	8.12	-1	2,184	-0.05%
2020/06/22	1	8.02	1	8.01	8.03	0	1,917	0.00%
2020/06/19	10	8.40	4	8.22	8.12	6	1,922	0.31%
2020/06/18	10	7.92	7	8.09	8.14	3	1,820	0.16%
2020/06/17	0	0.00	1	7.68	7.66	-1	1,716	-0.06%
2020/06/15	1	7.42	10	7.32	7.34	-9	1,782	-0.50%
2020/06/12	6	7.45	0	0.00	7.48	6	1,788	0.34%
2020/06/11	27	7.67	0	0.00	7.73	27	1,824	1.48%
2020/06/10	0	0.00	1	7.93	7.97	-1	1,805	-0.06%
2020/06/08	1	7.78	0	0.00	7.78	1	1,847	0.05%
2020/06/05	2	7.75	0	0.00	7.75	2	1,832	0.11%
2020/06/04	8	7.68	2	7.65	7.61	6	1,818	0.33%
2020/06/03	0	0.00	2	7.51	7.60	-2	1,790	-0.11%
2020/06/01	0	0.00	2	7.31	7.27	-2	1,721	-0.12%
2020/05/29	1	7.31	0	0.00	7.23	1	1,722	0.06%
2020/05/28	3	7.30	0	0.00	7.35	3	1,737	0.17%
2020/05/26	0.1	7.20	0	0.00	7.24	0.1	1,774	0.00%
2020/05/22	0	0.00	6	7.36	7.33	-6	1,825	-0.33%
2020/05/21	0	0.00	12	7.44	7.41	-12	1,831	-0.66%
2020/05/14	15	7.23	0	0.00	7.13	15	1,774	0.85%
2020/05/13	3	7.38	0	0.00	7.35	3	1,747	0.17%
2020/05/11	1	7.61	1	7.71	7.52	0	1,751	0.00%
2020/05/08	1	7.55	0	0.00	7.57	1	1,730	0.06%
2020/05/04	2	7.46	1	7.50	7.35	1	1,801	0.06%
2020/04/30	0	0.00	1	7.69	7.69	-1	1,793	-0.06%
2020/04/27	0	0.00	1	7.21	7.22	-1	1,824	-0.05%
2020/04/24	1	7.05	0	0.00	7.04	1	1,820	0.05%
2020/04/23	0	0.00	1	7.06	7.04	-1	1,829	-0.05%
2020/04/21	2	6.92	0	0.00	6.88	2	1,832	0.11%
2020/04/16	0	0.00	1.2	7.28	7.25	-1.2	1,789	-0.06%
2020/04/15	0	0.00	1	7.43	7.43	-1	1,770	-0.06%
2020/04/09	0	0.00	1	7.19	7.25	-1	1,757	-0.06%
2020/04/07	0	0.00	2	6.79	6.78	-2	1,749	-0.11%
2020/04/06	1	6.64	0	0.00	6.67	1	1,736	0.06%
2020/04/01	1	6.55	0	0.00	6.60	1	1,727	0.06%
2020/03/27	1	6.72	1	6.80	6.70	0	1,707	0.00%
2020/03/26	2	6.68	0	0.00	6.69	2	1,688	0.12%
2020/03/25	3	6.57	0	0.00	6.56	3	1,685	0.18%
2020/03/19	1	6.02	9	6.08	6.00	-8	1,642	-0.49%
2020/03/18	1	6.71	0	0.00	6.66	1	1,577	0.06%
2020/03/17	0	6.76	1	6.63	6.71	-1	1,562	-0.06%
2020/03/16	0.2	7.20	0	0.00	7.17	0.2	1,494	0.01%
2020/03/13	5	7.39	0	0.00	7.42	5	1,483	0.34%
2020/03/12	2	8.39	1	8.17	8.20	1	1,415	0.07%
2020/03/11	2	8.73	1	8.74	8.62	1	1,384	0.07%
2020/03/09	2	8.64	8	8.65	8.60	-6	1,337	-0.45%
2020/03/06	11	9.01	0	0.00	9.00	11	1,313	0.84%
2020/03/05	2	9.13	1	9.14	9.15	1	1,300	0.08%
2020/03/02	12	8.96	0	0.00	8.92	12	1,267	0.95%
2020/02/27	1	9.24	1	9.29	9.23	0	1,231	0.00%
2020/02/26	2	9.39	0	0.00	9.36	2	1,204	0.17%
2020/02/25	2	9.41	2	9.40	9.40	0	1,185	0.00%
2020/02/20	2	9.76	0	0.00	9.75	2	1,119	0.18%
2020/02/18	1	9.65	0	0.00	9.67	1	1,110	0.09%
2020/02/17	2	9.75	0	0.00	9.73	2	1,101	0.18%
2020/02/12	0	0.00	0.4	9.87	9.86	-0.4	1,109	-0.04%
2020/02/11	0	0.00	9	9.68	9.68	-9	1,117	-0.81%
2020/02/10	4	9.59	0	0.00	9.56	4	1,112	0.36%
2020/02/07	11	9.83	0	0.00	9.80	11	1,076	1.02%
2020/02/05	11	9.98	1	10.05	9.97	10	1,014	0.99%
2020/02/04	50	10.09	54	9.95	9.98	-4	997	-0.40%
2020/02/03	12	9.85	1	9.94	9.88	11	987	1.11%
2020/01/31	1	10.30	0	0.00	10.30	1	955	0.10%
2020/01/20	0	0.00	1	10.80	10.85	-1	895	-0.11%
2020/01/17	1	10.80	0	0.00	10.80	1	887	0.11%
2020/01/16	102	10.85	101	10.80	10.80	1	874	0.11%	大買/大賣/
2020/01/14	5	10.80	0	0.00	10.75	5	867	0.58%
2020/01/09	2	10.70	0	0.00	10.65	2	879	0.23%
2020/01/07	1	10.65	0	0.00	10.65	1	891	0.11%
2020/01/02	0	0.00	46	11.00	11.00	-46	872	-5.28%
2019/12/31	2	10.63	0	0.00	10.65	2	825	0.24%
2019/12/27	0	0.00	1	10.70	10.65	-1	814	-0.12%
2019/12/26	1	10.70	0	0.00	10.70	1	815	0.12%
2019/12/18	0	0.00	1	10.85	10.85	-1	1,039	-0.10%
2019/12/16	5	10.60	0	0.00	10.60	5	1,059	0.47%
2019/12/12	1	10.70	0	0.00	10.65	1	1,035	0.10%
2019/12/10	0	0.00	1	10.85	10.90	-1	1,036	-0.10%
2019/12/06	0	0.00	10	10.65	10.65	-10	1,025	-0.98%
2019/12/05	2.1	10.65	0	0.00	10.65	2.1	1,038	0.20%
2019/11/21	0	0.00	11	10.60	10.60	-11	1,048	-1.05%
2019/11/20	1	10.65	0	0.00	10.70	1	1,043	0.10%
2019/11/14	4	10.70	10	10.70	10.65	-6	1,049	-0.57%
2019/11/13	9	10.80	0	0.00	10.85	9	1,040	0.86%
2019/11/12	5	10.75	0	0.00	10.80	5	1,043	0.48%
2019/11/11	3	10.92	0	0.00	10.80	3	1,092	0.27%
2019/11/08	0	0.00	1	11.20	11.25	-1	1,066	-0.09%
2019/11/07	10	11.00	0	0.00	11.00	10	1,048	0.95%
2019/11/06	12	11.10	0	0.00	11.05	12	1,048	1.14%
2019/11/05	0	0.00	1	11.10	11.10	-1	1,046	-0.10%
2019/11/04	1	11.00	0	0.00	11.00	1	1,049	0.10%
2019/10/22	0	0.00	2	11.35	11.35	-2	1,135	-0.18%
2019/10/18	1	11.20	0	0.00	11.30	1	1,131	0.09%
2019/10/17	1	11.25	0	0.00	11.25	1	1,127	0.09%
2019/10/16	0	0.00	1	11.25	11.25	-1	1,117	-0.09%
2019/10/15	1	11.40	0	0.00	11.20	1	1,129	0.09%
2019/10/14	1	11.50	0	0.00	11.50	1	1,110	0.09%
2019/10/08	2	11.60	0	0.00	11.55	2	1,113	0.18%
2019/10/07	0	0.00	2	11.45	11.45	-2	1,118	-0.18%
2019/10/03	2	11.50	0	0.00	11.50	2	1,165	0.17%
2019/09/27	3	11.58	0	0.00	11.55	3	1,179	0.25%
2019/09/26	5	11.93	0	0.00	11.90	5	1,152	0.43%
2019/09/25	22	11.90	1	12.10	12.10	21	1,122	1.87%
2019/09/24	1	11.70	6	11.78	11.55	-5	998	-0.50%
2019/09/23	2	11.58	0	0.00	11.60	2	957	0.21%
2019/09/20	2	11.40	0	0.00	11.40	2	942	0.21%
2019/09/17	0	0.00	10	11.10	11.05	-10	917	-1.09%
2019/09/11	0	0.00	8	11.02	11.00	-8	1,020	-0.78%
2019/09/10	1	11.00	1	11.05	10.95	0	1,016	0.00%
2019/09/09	0	0.00	1	11.00	11.00	-1	1,018	-0.10%
2019/09/06	1	11.00	0	0.00	10.95	1	1,008	0.10%
2019/09/04	0	0.00	2	10.93	11.00	-2	1,001	-0.20%
2019/08/30	1	10.80	0	0.00	10.85	1	1,023	0.10%
2019/08/29	0	0.00	4	10.70	10.70	-4	1,015	-0.39%
2019/08/26	3	10.80	4	10.80	10.85	-1	1,016	-0.10%
2019/08/22	2	11.05	0	0.00	11.10	2	1,069	0.19%
2019/08/21	1	11.05	0	0.00	10.95	1	1,104	0.09%
2019/08/15	0.2	10.85	30	10.75	10.85	-29.8	1,139	-2.62%
2019/08/13	2	10.75	16	10.75	10.80	-14	1,100	-1.27%
2019/08/12	2	10.98	0	0.00	10.95	2	1,102	0.18%
2019/08/08	5	10.60	0	0.00	10.75	5	1,105	0.45%
2019/08/06	0	0.00	10	10.40	10.55	-10	1,132	-0.88%
2019/08/02	0	0.00	2	10.90	10.85	-2	1,142	-0.17%
2019/08/01	0	0.00	20	11.15	11.10	-20	1,141	-1.75%
2019/07/30	0	0.00	4	11.30	11.25	-4	1,134	-0.35%
2019/07/26	2	11.35	0	0.00	11.30	2	1,147	0.17%
2019/07/23	0	0.00	2.1	11.30	11.25	-2.1	1,090	-0.19%
2019/07/15	0	0.00	1	11.35	11.25	-1	1,098	-0.09%
2019/07/11	5	11.35	1	11.40	11.45	4	1,148	0.35%
2019/07/10	37	11.51	1	11.45	11.50	36	1,154	3.12%
2019/07/09	14	11.40	2	11.35	11.50	12	1,183	1.01%
2019/07/05	0	0.00	1	11.15	11.20	-1	1,156	-0.09%
2019/07/04	0	0.00	1	11.05	11.05	-1	1,177	-0.08%
2019/07/03	1.3	11.04	0	0.00	11.05	1.3	1,186	0.11%
2019/07/02	1	11.05	0	0.00	11.00	1	1,194	0.08%
2019/07/01	0	0.00	2	11.00	11.05	-2	1,199	-0.17%
2019/06/26	1	11.00	0	0.00	10.95	1	1,216	0.08%
2019/06/25	1	11.00	60	11.00	11.10	-59	1,219	-4.84%
2019/06/24	60	11.15	1	11.10	11.10	59	1,221	4.83%
2019/06/21	1	10.95	2	11.10	10.95	-1	1,213	-0.08%
2019/06/19	1	10.60	5	10.60	10.60	-4	1,118	-0.36%
2019/06/11	1	10.60	4	10.65	10.70	-3	1,187	-0.25%
2019/06/10	1	10.40	0	0.00	10.45	1	1,172	0.09%
2019/06/06	1	10.45	0	0.00	10.45	1	1,172	0.09%
2019/06/04	2	10.55	0	0.00	10.50	2	1,177	0.17%
2019/06/03	1	10.45	0	0.00	10.55	1	1,173	0.09%
2019/05/30	2	10.48	0	0.00	10.45	2	1,166	0.17%
2019/05/29	8	10.50	0	0.00	10.50	8	1,154	0.69%
2019/05/24	0.1	11.05	0	0.00	11.10	0.1	1,128	0.01%
2019/05/21	7	10.90	0	0.00	11.00	7	1,135	0.62%
2019/05/17	3	11.15	0	0.00	11.15	3	1,144	0.26%
2019/05/14	2	10.90	10	11.00	11.10	-8	1,155	-0.69%
2019/05/10	4	11.56	0	0.00	11.45	4	1,143	0.35%
2019/05/06	0	0.00	1	11.80	11.80	-1	1,126	-0.09%
2019/04/24	0	0.00	2	12.20	12.20	-2	1,104	-0.18%
2019/04/19	0	0.00	2.1	12.15	12.15	-2.1	1,078	-0.19%
2019/04/18	0	0.00	4	12.20	12.10	-4	1,072	-0.37%
2019/04/17	4	12.28	0	0.00	12.30	4	1,046	0.38%
2019/04/16	13	12.14	200	12.17	12.10	-187	1,010	-18.51%	大賣/鉅額交易
2019/04/15	101	12.17	0	0.00	12.25	101	1,050	9.62%	大買/鉅額交易
2019/04/12	0	0.00	1	11.95	11.95	-1	1,010	-0.10%
2019/04/10	32	11.80	0	0.00	11.75	32	1,003	3.19%
2019/04/09	41	11.90	0	0.00	11.90	41	970	4.22%
2019/04/08	30	11.85	37	11.83	11.90	-7	955	-0.73%
2019/04/03	1	11.80	47	11.80	11.80	-46	949	-4.84%
2019/04/02	0	0.00	4	11.86	11.90	-4	945	-0.42%
2019/03/29	24	11.85	70	11.75	11.80	-46	925	-4.97%
2019/03/27	20	11.95	5	11.95	11.95	15	920	1.63%
2019/03/26	37	12.03	0	0.00	12.00	37	915	4.04%
2019/03/25	1	12.00	1	12.00	12.00	0	909	0.00%
2019/03/22	10	12.10	0	0.00	12.15	10	919	1.09%
2019/03/21	0	12.05	1	12.15	12.10	-1	917	-0.11%
2019/03/20	1	12.15	15	12.16	12.20	-14	909	-1.54%
2019/03/18	41	12.31	140	12.25	12.25	-99	888	-11.14%	大賣/
2019/03/15	101	12.60	0	0.00	12.40	101	868	11.62%	大買/鉅額交易
2019/03/08	7	12.25	0	0.00	12.20	7	874	0.80%
2019/03/07	5	12.40	100	12.40	12.40	-95	888	-10.69%
2019/03/06	40	12.48	0	0.00	12.45	40	934	4.28%
2019/03/05	10	12.45	0	0.00	12.45	10	934	1.07%
2019/03/04	60	12.39	0	0.00	12.40	60	927	6.47%
2019/02/27	10	12.35	0	0.00	12.35	10	924	1.08%
2019/02/21	30	12.14	0	0.00	12.10	30	866	3.46%
2019/02/20	11	12.30	113	12.33	12.25	-102	862	-11.82%	大賣/鉅額交易
2019/02/19	1	12.30	0	0.00	12.30	1	835	0.12%
2019/02/18	100	12.15	0	0.00	12.15	100	828	12.07%
2019/02/14	0	0.00	1	12.00	12.00	-1	811	-0.12%
2019/02/13	3	12.00	10	11.98	11.90	-7	803	-0.87%
2019/01/30	0	0.00	4	11.65	11.65	-4	787	-0.51%
2019/01/28	0	0.00	1	11.70	11.75	-1	780	-0.13%
2019/01/24	4	11.58	4	11.65	11.50	0	774	0.00%
2019/01/23	0	0.00	1	11.60	11.55	-1	775	-0.13%
2019/01/15	0	0.00	5	11.60	11.60	-5	795	-0.63%
2019/01/07	0	0.00	5	11.55	11.65	-5	830	-0.60%
2019/01/04	0	0.00	5	11.40	11.40	-5	792	-0.63%
2019/01/03	0	0.00	1	11.45	11.35	-1	839	-0.12%
2019/01/02	5	11.20	0	0.00	11.20	5	829	0.60%
2018/12/28	1	11.25	0	0.00	11.25	1	830	0.12%
2018/12/25	5	11.35	0	0.00	11.20	5	865	0.58%
2018/12/24	10	11.45	0	0.00	11.50	10	866	1.15%
2018/12/20	0	0.00	21	11.65	11.65	-21	962	-2.18%
2018/12/18	2	11.75	1	11.80	11.75	1	984	0.10%
2018/12/11	1	11.80	0	0.00	11.75	1	953	0.10%
2018/12/10	5	11.80	0	0.00	11.75	5	948	0.53%
2018/12/07	2	11.83	0	0.00	11.85	2	954	0.21%
2018/12/06	1	11.85	15	11.85	11.80	-14	956	-1.46%
2018/12/03	0	0.00	64	12.30	12.35	-64	941	-6.80%
2018/11/30	60	12.25	10	12.05	12.25	50	922	5.42%
2018/11/29	20	12.03	2	11.98	12.05	18	913	1.97%
2018/11/28	1	11.80	2	11.90	11.85	-1	889	-0.11%
2018/11/27	2	11.75	1	11.75	11.80	1	900	0.11%
2018/11/23	8	11.72	0	0.00	11.70	8	914	0.87%
2018/11/21	0	0.00	3	11.82	11.80	-3	921	-0.33%
2018/11/20	3	11.85	0	0.00	11.80	3	920	0.33%
2018/11/19	1	11.95	0	0.00	11.90	1	918	0.11%
2018/11/16	4	11.96	0	0.00	12.05	4	916	0.44%
2018/11/14	21	11.94	0	0.00	11.95	21	917	2.29%
2018/10/31	0	0.00	2	11.83	11.80	-2	958	-0.21%
2018/10/26	1	11.45	0	0.00	11.30	1	959	0.10%
2018/10/17	0	0.00	100	11.85	12.00	-100	1,006	-9.94%
2018/10/16	30	11.95	1	11.90	11.80	29	998	2.90%
2018/10/15	72	11.75	0	0.00	11.65	72	1,007	7.15%
2018/10/12	10	11.57	5	11.62	11.75	5	1,031	0.48%
2018/10/11	12	11.77	0	0.00	11.60	12	1,015	1.18%
2018/10/08	1	12.80	0	0.00	12.80	1	988	0.10%
2018/10/05	13	12.86	3	12.77	12.70	10	992	1.01%
2018/10/03	0	0.00	1	13.20	13.15	-1	981	-0.10%
2018/10/02	0	0.00	1	13.40	13.35	-1	988	-0.10%
2018/09/28	12	13.58	31	13.58	13.45	-19	1,043	-1.82%
2018/09/27	0	0.00	3	13.20	13.20	-3	972	-0.31%
2018/09/26	0	0.00	5	13.05	13.00	-5	961	-0.52%
2018/09/25	6	12.75	1	12.80	12.80	5	950	0.53%
2018/09/21	3	12.80	0	0.00	12.75	3	963	0.31%
2018/09/20	12	12.81	0	0.00	12.80	12	966	1.24%
2018/09/19	0	0.00	3	12.80	12.90	-3	976	-0.31%
2018/09/18	10	12.80	0	0.00	12.75	10	980	1.02%
2018/09/14	3	12.85	0	0.00	12.90	3	1,030	0.29%
2018/09/13	0	0.00	1	12.80	12.80	-1	1,095	-0.09%
2018/09/11	2	12.65	0	0.00	12.75	2	1,272	0.16%
2018/09/10	10	12.65	0	0.00	12.65	10	1,296	0.77%
2018/09/07	4	12.99	1	12.80	12.90	3	1,393	0.22%
2018/09/05	0	0.00	30	13.25	13.25	-30	1,642	-1.83%
2018/09/04	30	13.30	14	13.31	13.30	16	1,689	0.95%
2018/09/03	0	0.00	4	13.14	13.15	-4	1,697	-0.24%
2018/08/30	0	0.00	10	12.80	12.80	-10	1,815	-0.55%
2018/08/27	0.1	12.65	0	0.00	12.65	0.1	1,870	0.01%
2018/08/20	2	12.68	1	12.80	12.75	1	2,049	0.05%
2018/08/16	2	12.50	13	12.47	12.50	-11	2,076	-0.53%
2018/08/13	1	12.80	0	0.00	12.65	1	2,086	0.05%
2018/08/10	0	0.00	2	13.05	13.05	-2	2,072	-0.10%
2018/08/02	0	0.00	2	13.00	13.00	-2	2,115	-0.09%
2018/07/31	0	0.00	2	13.10	13.10	-2	2,120	-0.09%
2018/07/26	0	0.00	1	13.05	13.00	-1	2,077	-0.05%
2018/07/23	15	12.82	0	0.00	12.95	15	2,137	0.70%
2018/07/20	3	12.95	0	0.00	12.85	3	2,149	0.14%
2018/07/19	2	13.03	4	13.20	13.00	-2	2,143	-0.09%
2018/07/18	2	13.10	2	13.10	13.10	0	2,151	0.00%
2018/07/17	0	0.00	1	13.15	13.05	-1	2,158	-0.05%
2018/07/16	1	13.05	109	13.03	13.25	-108	2,165	-4.99%	大賣/鉅額交易
2018/07/13	0.1	13.00	0	0.00	13.05	0.1	2,171	0.00%
2018/07/12	0	0.00	6	13.05	13.10	-6	2,185	-0.27%
2018/07/11	12	13.09	0	0.00	13.05	12	2,228	0.54%
2018/07/10	0	0.00	1	13.25	13.35	-1	2,232	-0.04%
2018/06/29	1	13.75	0	0.00	13.80	1	2,261	0.04%
2018/06/28	1	13.80	0	0.00	13.75	1	2,296	0.04%
2018/06/26	5	13.90	0	0.00	13.70	5	2,494	0.20%
2018/06/25	0	0.00	64	14.24	14.20	-64	2,569	-2.49%
2018/06/22	1	14.55	1	14.30	14.30	0	2,734	0.00%
2018/06/21	37	14.61	2	14.50	14.50	35	2,685	1.30%
2018/06/20	3	14.28	3	14.87	14.80	0	2,664	0.00%
2018/06/19	2	14.30	0	0.00	14.20	2	2,557	0.08%
2018/06/15	9	14.49	5	14.35	14.55	4	2,540	0.16%
2018/06/14	0	0.00	9	14.25	14.55	-9	2,458	-0.37%
2018/06/13	51	14.13	12	14.53	14.55	39	2,392	1.63%
2018/06/12	10	13.90	3	13.70	13.90	7	2,280	0.31%
2018/06/11	8	13.53	0	0.00	13.45	8	2,235	0.36%
2018/06/08	21	13.65	0	0.00	13.70	21	2,222	0.94%
2018/06/07	70	13.79	7	13.87	13.80	63	2,210	2.85%
2018/06/06	1	13.40	0	0.00	13.35	1	2,111	0.05%
2018/06/04	3.1	13.35	2	13.30	13.45	1.1	2,099	0.05%
2018/06/01	10	13.43	14	13.45	13.35	-4	2,079	-0.19%
2018/05/31	12	12.79	0	0.00	12.85	12	1,969	0.61%
2018/05/30	6	12.76	0	0.00	12.80	6	1,967	0.30%
2018/05/29	1	12.85	0	0.00	12.95	1	1,970	0.05%
2018/05/28	12	13.01	0	0.00	12.95	12	1,983	0.61%
2018/05/25	2	13.23	0	0.00	13.10	2	1,999	0.10%
2018/05/23	0	0.00	2	12.95	12.90	-2	2,033	-0.10%
2018/05/21	1	12.80	0	0.00	12.85	1	2,055	0.05%
2018/05/15	1	12.70	0	0.00	12.65	1	2,305	0.04%
2018/05/14	0	0.00	10	12.80	12.80	-10	2,423	-0.41%
2018/05/11	12	12.75	0	0.00	12.70	12	2,458	0.49%
2018/05/10	5	12.70	1	12.75	12.75	4	2,472	0.16%
2018/05/09	1	12.75	0	0.00	12.70	1	2,511	0.04%
2018/05/08	0	0.00	4	13.05	13.00	-4	2,561	-0.16%
2018/05/04	1	13.10	0	0.00	13.00	1	2,925	0.03%
2018/05/03	2	13.45	0	0.00	13.10	2	2,946	0.07%
2018/05/02	2	13.33	5	13.12	13.50	-3	2,954	-0.10%
2018/04/30	2	12.70	0	0.00	12.75	2	2,940	0.07%
2018/04/27	3	12.40	0	0.00	12.40	3	2,948	0.10%
2018/04/26	3	12.57	5	12.52	12.30	-2	2,981	-0.07%
2018/04/25	2	12.43	6	12.40	12.50	-4	2,984	-0.13%
2018/04/24	18.2	12.65	7	12.62	12.60	11.2	3,012	0.37%
2018/04/23	23	12.95	0	0.00	13.00	23	3,009	0.76%
2018/04/20	3	13.17	0	0.00	13.15	3	3,013	0.10%
2018/04/19	1	13.15	0	0.00	13.15	1	3,089	0.03%
2018/04/17	1	13.00	4	13.04	13.05	-3	3,080	-0.10%
2018/04/16	1	13.60	0	0.00	13.50	1	3,045	0.03%
2018/04/13	0	0.00	5	13.80	13.80	-5	3,044	-0.16%
2018/04/12	2.1	13.75	0	0.00	13.75	2.1	3,069	0.07%
2018/04/11	0	0.00	2	13.75	13.75	-2	3,077	-0.06%
2018/04/10	7	13.56	9	13.66	13.50	-2	3,076	-0.07%
2018/04/09	1	13.75	0	0.00	13.85	1	3,056	0.03%
2018/04/03	1	14.05	0	0.00	14.10	1	3,047	0.03%
2018/04/02	2	14.28	5	14.18	14.20	-3	3,043	-0.10%
2018/03/31	6	13.98	12	14.05	14.15	-6	3,018	-0.20%
2018/03/30	47.1	13.88	41	13.80	13.90	6.1	2,986	0.20%
2018/03/29	24	14.21	2	14.20	14.20	22	2,884	0.76%
2018/03/28	14	14.62	9	14.61	14.60	5	2,794	0.18%
2018/03/27	23	15.12	3	15.08	15.05	20	2,729	0.73%
2018/03/26	2	15.85	0	0.00	15.90	2	2,551	0.08%
2018/03/23	0	0.00	50	15.99	15.95	-50	2,544	-1.97%
2018/03/21	2	16.35	0	0.00	16.25	2	2,523	0.08%
2018/03/20	0	0.00	7	16.40	16.40	-7	2,531	-0.28%
2018/03/19	1	16.35	7	16.35	16.40	-6	2,526	-0.24%
2018/03/16	9	16.43	0	0.00	16.40	9	2,540	0.35%
2018/03/15	0	0.00	8	16.70	16.70	-8	2,534	-0.32%
2018/03/14	6	16.57	0	0.00	16.60	6	2,653	0.23%
2018/03/13	1	16.55	0	0.00	16.65	1	2,662	0.04%
2018/03/12	3	16.55	1	16.55	16.55	2	2,695	0.07%
2018/03/09	1.5	16.55	2	16.53	16.55	-0.5	2,735	-0.02%
2018/03/08	1	16.55	0	0.00	16.50	1	2,746	0.04%
2018/03/07	3	16.52	0	0.00	16.50	3	2,756	0.11%
2018/03/06	4	16.64	10	16.55	16.55	-6	2,782	-0.22%
2018/03/05	2	16.73	0	0.00	16.65	2	2,770	0.07%
2018/03/02	0	0.00	5	16.85	16.90	-5	2,834	-0.18%
2018/03/01	0	0.00	10	16.95	16.85	-10	2,845	-0.35%
2018/02/26	10	17.13	10	17.25	17.10	0	2,894	0.00%
2018/02/23	1	17.25	3	17.28	17.20	-2	2,903	-0.07%
2018/02/22	0	0.00	1	17.00	17.10	-1	2,947	-0.03%
2018/02/21	14	16.91	0	0.00	17.00	14	3,112	0.45%
2018/02/12	2	16.73	1	16.70	16.70	1	3,148	0.03%
2018/02/09	2	16.83	0	0.00	16.85	2	3,125	0.06%
2018/02/08	0	0.00	7	17.08	17.10	-7	3,091	-0.23%
2018/02/07	6	16.44	2	16.60	16.60	4	3,009	0.13%
2018/02/06	4	15.99	5	16.10	16.10	-1	3,026	-0.03%
2018/02/05	27	16.57	5	16.75	16.95	22	2,939	0.75%
2018/02/02	0	0.00	1	17.20	17.10	-1	2,878	-0.03%
2018/01/31	1	17.25	0	0.00	17.45	1	2,869	0.03%
2018/01/30	5	17.85	19	17.71	17.35	-14	2,835	-0.49%
2018/01/29	13	17.55	40	17.48	17.60	-27	2,781	-0.97%
2018/01/26	10	16.95	0	0.00	16.95	10	2,581	0.39%
2018/01/23	6	16.81	0	0.00	16.85	6	2,568	0.23%
2018/01/22	22	16.92	13	16.86	16.90	9	2,557	0.35%
2018/01/19	1	16.75	4	16.85	16.80	-3	2,547	-0.12%
2018/01/18	5	16.80	18	16.83	16.80	-13	2,544	-0.51%
2018/01/17	1	16.80	12	16.79	16.80	-11	2,565	-0.43%
2018/01/16	7	16.69	1	16.70	16.70	6	2,547	0.24%
2018/01/15	5	16.76	8	16.77	16.65	-3	2,560	-0.12%
2018/01/12	10.1	16.51	0	0.00	16.50	10.1	2,547	0.40%
2018/01/11	10.3	16.28	3	16.25	16.25	7.3	2,610	0.28%
2018/01/09	1	16.55	5	16.50	16.55	-4	2,662	-0.15%
2018/01/08	1	16.65	1	16.65	16.65	0	2,706	0.00%
2018/01/05	3	16.55	18	16.55	16.60	-15	2,717	-0.55%