瑞軒 (2489)-華南永昌-長虹券商分點個股進出

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
17.60
漲跌
▼0.35
漲幅
-1.95%
成交量
13,484張
產業
上市光電類股
414人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

瑞軒 (2489)籌碼相關－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	15.9	18.25	0	18.15	17.95	15.8	8,702	0.18%
2024/05/21	34.3	18.58	5.6	18.74	18.90	28.7	9,017	0.32%
2024/05/20	8	18.24	14.1	18.34	18.10	-6.1	9,270	-0.07%
2024/05/17	51	17.84	93.5	17.99	18.05	-42.5	9,156	-0.46%
2024/05/16	19	17.04	39.8	17.09	17.45	-20.8	8,370	-0.25%
2024/05/15	2	16.10	0.7	16.20	15.90	1.3	7,658	0.02%
2024/05/14	3	16.10	1	15.95	15.95	2	7,574	0.03%
2024/05/13	2	16.05	8	16.03	16.05	-6	7,495	-0.08%
2024/05/10	4	15.98	6.2	16.05	15.70	-2.2	7,314	-0.03%
2024/05/09	10	15.54	11.3	15.59	15.60	-1.3	7,142	-0.02%
2024/05/08	10.2	14.80	0	0.00	15.00	10.2	6,812	0.15%
2024/05/06	0	0.00	0	15.10	15.05	0	6,786	0.00%
2024/04/29	0	0.00	0.2	15.50	15.45	-0.2	6,802	0.00%
2024/04/26	0	0.00	1.2	15.19	15.20	-1.2	6,700	-0.02%
2024/04/25	0	0.00	2	15.20	15.15	-2	6,703	-0.03%
2024/04/24	20	14.73	26	14.98	15.00	-6	6,652	-0.09%
2024/04/23	5	15.05	33	14.85	15.05	-28	6,586	-0.43%
2024/04/22	10	13.95	0	0.00	14.05	10	6,363	0.16%
2024/04/19	1	14.20	1	14.00	13.90	0	6,369	0.00%
2024/04/12	0	0.00	5	15.00	14.95	-5	6,736	-0.07%
2024/04/11	4	15.05	0	0.00	14.85	4	6,922	0.06%
2024/04/10	0	0.00	1	15.00	14.80	-1	6,825	-0.01%
2024/04/09	2	14.85	1	15.05	14.80	1	6,767	0.01%
2024/04/08	7	14.74	1	14.75	14.80	6	6,688	0.09%
2024/04/01	0	0.00	1	14.45	14.40	-1	6,575	-0.02%
2024/03/29	1	14.10	0	0.00	14.15	1	6,565	0.02%
2024/03/26	0	14.15	3.1	14.15	14.15	-3.1	6,509	-0.05%
2024/03/25	0	14.10	1	14.30	14.30	-1	6,472	-0.02%
2024/03/21	1	13.80	0	0.00	13.80	1	6,409	0.02%
2024/03/20	1	13.50	12	13.59	13.50	-11	6,400	-0.17%
2024/03/18	0	0.00	3	13.90	13.90	-3	6,327	-0.05%
2024/03/15	1	14.00	0	0.00	14.00	1	6,329	0.02%
2024/03/14	0	0.00	9	14.35	14.20	-9	6,324	-0.14%
2024/03/13	1	14.30	11	14.15	14.15	-10	6,326	-0.16%
2024/03/08	1	14.00	11	14.15	14.05	-10	6,566	-0.15%
2024/03/07	30	14.72	102	14.50	14.40	-72	6,694	-1.08%	大賣/
2024/03/05	0	0.00	8	14.66	14.70	-8	6,605	-0.12%
2024/03/01	2	15.03	0	0.00	14.90	2	6,399	0.03%
2024/02/29	2	15.13	3	15.20	15.15	-1	6,322	-0.02%
2024/02/27	2	15.40	0	0.00	15.35	2	6,232	0.03%
2024/02/26	4	15.56	5	15.44	15.60	-1	6,128	-0.02%
2024/02/23	24	15.94	0	0.00	15.75	24	5,978	0.40%
2024/02/22	28	16.32	7.2	16.18	16.45	20.8	5,691	0.36%
2024/02/21	20.1	16.21	39.7	16.12	16.75	-19.6	4,832	-0.41%
2024/02/20	14	15.71	3	15.60	15.25	11	4,040	0.27%
2024/02/19	40	15.42	7	15.42	15.50	33	3,528	0.94%
2024/02/16	0	0.00	1	14.05	14.10	-1	3,021	-0.03%
2024/02/15	0	13.43	0	0.00	13.55	0	2,878	0.00%
2024/01/29	0	0.00	1	13.35	13.40	-1	2,736	-0.04%
2024/01/26	0	0.00	2	13.50	13.55	-2	2,723	-0.07%
2024/01/25	0	0.00	11	13.35	13.35	-11	2,692	-0.41%
2024/01/24	9	13.55	0	0.00	13.50	9	2,660	0.34%
2024/01/23	3	13.55	0	0.00	13.35	3	2,633	0.11%
2024/01/12	0	0.00	5	13.70	13.70	-5	2,367	-0.21%
2024/01/10	3	13.70	0	0.00	13.45	3	2,257	0.13%
2024/01/09	1	13.35	1	13.40	13.45	0	2,149	0.00%
2024/01/08	3	13.50	0	0.00	13.75	3	2,062	0.15%
2024/01/05	7	13.56	0.2	13.60	13.55	6.8	1,832	0.37%
2024/01/03	0	0.00	0.1	12.90	12.95	-0.1	1,570	-0.01%
2023/12/28	0	0.00	1	13.00	13.00	-1	1,603	-0.06%
2023/12/26	0	0.00	5	12.80	12.90	-5	1,604	-0.31%
2023/12/25	0	0.00	2	12.70	12.65	-2	1,597	-0.13%
2023/12/22	3.1	12.73	0	0.00	12.70	3.1	1,599	0.20%
2023/12/20	2	12.60	0	0.00	12.65	2	1,620	0.12%
2023/12/18	10	12.75	0	0.00	12.75	10	1,611	0.62%
2023/12/15	0	12.95	0	0.00	13.00	0	1,609	0.00%
2023/12/14	4	12.95	4	12.95	12.85	0	1,599	0.00%
2023/12/13	2	12.90	0	0.00	12.80	2	1,643	0.12%
2023/12/12	0	0.00	3	12.88	12.85	-3	1,648	-0.18%
2023/12/11	1	12.95	10	12.90	12.85	-9	1,629	-0.55%
2023/12/08	20	13.15	0	0.00	13.20	20	1,617	1.24%
2023/12/07	10	12.90	0	0.00	12.90	10	1,615	0.62%
2023/12/05	4	13.14	0	0.00	13.05	4	1,535	0.26%
2023/12/04	0	0.00	6	13.16	13.50	-6	1,297	-0.46%
2023/12/01	1	12.30	0	0.00	12.30	1	1,102	0.09%
2023/11/30	0	0.00	0.1	11.85	11.95	-0.1	1,076	-0.01%
2023/11/27	0	0.00	0	11.95	11.85	0	1,093	0.00%
2023/11/20	0	0.00	13	11.90	11.95	-13	1,106	-1.17%
2023/11/16	1	11.65	0	0.00	11.65	1	1,118	0.09%
2023/11/13	0	11.49	0	0.00	11.45	0	1,155	0.00%
2023/11/09	0	0.00	24	11.60	11.60	-24	1,307	-1.84%
2023/11/07	0.3	11.75	0	0.00	11.70	0.3	1,376	0.02%
2023/11/03	12	11.75	0	0.00	11.75	12	1,461	0.82%
2023/11/01	2	11.50	0	0.00	11.55	2	1,558	0.13%
2023/10/30	2	11.70	0	11.65	11.65	2	1,604	0.12%
2023/10/19	1	11.70	0	0.00	11.60	1	1,942	0.05%
2023/10/17	0	0.00	1.9	11.97	11.95	-1.9	2,110	-0.09%
2023/10/16	1	12.15	0	0.00	12.10	1	2,380	0.04%
2023/10/13	0.3	12.25	0	0.00	12.15	0.3	2,564	0.01%
2023/10/11	1	12.10	0	0.00	12.05	1	2,715	0.04%
2023/09/21	2	12.05	0	0.00	11.90	2	2,886	0.07%
2023/09/15	5	12.50	0	0.00	12.50	5	3,204	0.16%
2023/09/14	0	0.00	9	12.60	12.60	-9	3,255	-0.28%
2023/09/07	25	12.96	0	0.00	12.95	25	3,853	0.65%
2023/09/04	5	12.50	0	12.65	12.50	5	4,014	0.12%
2023/08/30	0	0.00	20	12.25	12.25	-20	4,474	-0.45%
2023/08/29	0	0.00	306.3	12.06	12.15	-306.3	5,110	-5.99%	大賣/鉅額交易
2023/08/28	0	0.00	10	12.00	12.10	-10	5,818	-0.17%
2023/08/23	0	0.00	10	12.25	12.20	-10	6,042	-0.17%
2023/08/17	0	0.00	10	12.30	12.35	-10	6,188	-0.16%
2023/08/16	0	0.00	5	12.10	12.10	-5	6,214	-0.08%
2023/08/15	0	0.00	1	12.40	12.40	-1	6,295	-0.02%
2023/08/14	0	0.00	16	12.20	12.25	-16	6,426	-0.25%
2023/08/09	0	0.00	0	12.85	12.80	0	6,629	0.00%
2023/08/08	0	0.00	1	12.85	12.80	-1	6,757	-0.01%
2023/08/07	2	13.25	14.3	12.63	12.70	-12.3	6,905	-0.18%
2023/08/02	2	13.60	0	0.00	13.50	2	6,949	0.03%
2023/07/27	0	0.00	2	14.05	14.15	-2	7,264	-0.03%
2023/07/26	6	13.67	0	0.00	13.70	6	7,256	0.08%
2023/07/24	5	13.70	0	0.00	13.60	5	7,403	0.07%
2023/07/20	0	0.00	15	13.90	13.90	-15	7,548	-0.20%
2023/07/17	0	0.00	10	14.15	14.10	-10	7,524	-0.13%
2023/07/14	18	14.08	0	0.00	13.95	18	7,499	0.24%
2023/07/13	6	14.01	0	0.00	14.00	6	7,475	0.08%
2023/07/12	1	14.60	1	14.35	14.30	0	7,360	0.00%
2023/07/11	12	14.65	25	14.69	14.80	-13	7,310	-0.18%
2023/07/10	0	0.00	21.9	15.16	14.10	-21.9	7,182	-0.30%
2023/07/07	0	0.00	10	15.28	15.30	-10	6,930	-0.14%
2023/07/06	0	0.00	10	15.10	15.05	-10	6,754	-0.15%
2023/07/05	6	14.90	0	0.00	14.80	6	6,651	0.09%
2023/07/04	2	14.75	0	0.00	14.75	2	6,611	0.03%
2023/06/30	3	14.75	0	0.00	14.70	3	6,520	0.05%
2023/06/29	0	0.00	2	14.95	15.00	-2	6,467	-0.03%
2023/06/27	0	0.00	1	14.80	14.70	-1	6,343	-0.02%
2023/06/26	0	0.00	10	14.73	14.80	-10	6,279	-0.16%
2023/06/21	0	0.00	6	15.04	14.90	-6	6,230	-0.10%
2023/06/20	5	14.60	6	14.73	14.60	-1	6,065	-0.02%
2023/06/19	15	14.67	1	14.70	14.55	14	6,007	0.23%
2023/06/16	13	14.40	9	14.27	14.45	4	5,927	0.07%
2023/06/15	0	0.00	2	14.80	14.80	-2	5,689	-0.04%
2023/06/14	9	14.24	0	0.00	14.10	9	5,531	0.16%
2023/06/13	1	14.05	3	14.05	14.20	-2	5,505	-0.04%
2023/06/12	4	13.83	0	0.00	13.80	4	5,427	0.07%
2023/06/09	11	14.06	15	14.07	14.10	-4	5,419	-0.07%
2023/06/08	9	13.92	8	14.10	13.95	1	5,374	0.02%
2023/06/07	6	14.23	76	14.06	14.25	-70	5,316	-1.32%
2023/06/06	35	14.31	32.1	14.23	14.20	2.9	5,276	0.05%
2023/06/05	41	15.15	0	0.00	14.75	41	5,125	0.80%
2023/06/02	31	14.72	48.8	14.95	15.10	-17.8	4,878	-0.36%
2023/06/01	133	14.01	43.1	14.27	13.90	89.9	4,264	2.11%	大買/
2023/05/31	0	0.00	2	13.00	13.25	-2	3,566	-0.06%
2023/05/30	20	12.60	0	0.00	12.70	20	3,458	0.58%
2023/05/29	3	12.70	0	0.00	12.70	3	3,431	0.09%
2023/05/24	6	12.95	0	0.00	12.85	6	3,352	0.18%
2023/05/23	0	0.00	3	12.90	12.95	-3	3,339	-0.09%
2023/05/19	20	13.10	0	0.00	12.65	20	3,334	0.60%
2023/05/16	0	0.00	8	12.26	12.30	-8	3,069	-0.26%
2023/05/15	8	11.98	0	0.00	11.90	8	3,012	0.27%
2023/05/12	3	12.60	11	12.93	12.65	-8	2,872	-0.28%
2023/05/11	2	13.15	0	0.00	13.10	2	2,722	0.07%
2023/05/09	0	0.00	2	12.65	12.70	-2	2,437	-0.08%
2023/05/08	0	0.00	25.5	12.55	12.55	-25.5	2,368	-1.08%
2023/05/05	1	12.20	11	12.32	12.40	-10	2,282	-0.44%
2023/05/04	18	11.85	16.6	12.27	12.25	1.4	2,193	0.06%
2023/05/03	0	0.00	205	11.70	11.80	-205	2,036	-10.07%	大賣/鉅額交易
2023/05/02	2	11.53	0	0.00	11.50	2	1,967	0.10%
2023/04/28	5	11.40	0	0.00	11.45	5	1,902	0.26%
2023/04/27	0	0.00	1	11.10	11.15	-1	1,806	-0.06%
2023/04/26	5	10.90	1	10.80	10.95	4	1,724	0.23%
2023/04/25	4	10.73	2	10.65	10.65	2	1,659	0.12%
2023/04/14	0	0.00	1	10.25	10.30	-1	1,390	-0.07%
2023/04/12	0	0.00	1	10.25	10.25	-1	1,391	-0.07%
2023/03/27	0	10.25	0	0.00	10.25	0	1,407	0.00%
2023/03/24	0	0.00	9	10.30	10.30	-9	1,425	-0.63%
2023/03/22	0	0.00	1	10.40	10.40	-1	1,431	-0.07%
2023/03/20	10	10.20	0	0.00	10.20	10	1,416	0.71%
2023/03/16	1	10.00	0	0.00	10.00	1	1,433	0.07%
2023/03/08	5	10.80	2	10.80	10.95	3	1,720	0.17%
2023/03/06	1	10.70	0	0.00	10.70	1	2,251	0.04%
2023/03/02	0	10.75	5	10.65	10.45	-5	2,240	-0.22%
2023/02/22	0	0.00	0	10.75	10.75	0	2,219	0.00%
2023/02/20	0	10.35	9	10.53	10.65	-9	2,227	-0.40%
2023/02/16	2	10.10	0	0.00	10.20	2	2,194	0.09%
2023/02/15	0	10.10	0	0.00	10.10	0	2,237	0.00%
2023/02/06	0	10.25	1	10.20	10.15	-1	2,425	-0.04%
2023/02/03	0	10.25	0	0.00	10.25	0	2,424	0.00%
2023/02/02	1	10.25	0	0.00	10.25	1	2,413	0.04%
2023/01/31	8	10.00	0	0.00	10.00	8	2,384	0.34%
2023/01/30	0	10.00	0	0.00	9.86	0	2,371	0.00%
2022/12/29	0	9.86	0	0.00	9.87	0	2,423	0.00%
2022/12/27	0	0.00	6	10.00	9.95	-6	2,439	-0.25%
2022/12/26	0	0.00	18	9.99	9.93	-18	2,440	-0.74%
2022/12/23	0	0.00	17	9.94	9.93	-17	2,455	-0.69%
2022/12/21	0	0.00	1	9.75	9.72	-1	2,507	-0.04%
2022/12/20	29	9.86	0	0.00	9.69	29	2,517	1.15%
2022/12/19	1	9.73	1	9.90	9.87	0	2,554	0.00%
2022/12/14	1	9.79	0	0.00	9.76	1	2,541	0.04%
2022/12/13	1	9.78	0	0.00	9.78	1	2,538	0.04%
2022/12/09	6	9.88	0	0.00	9.90	6	2,562	0.23%
2022/12/02	0	0.00	1	10.25	10.25	-1	2,513	-0.04%
2022/12/01	1	9.78	0	10.10	10.15	1	2,542	0.04%
2022/11/30	0	0.00	3	9.69	9.66	-3	2,460	-0.12%
2022/11/29	3	9.56	0	0.00	9.55	3	2,218	0.14%
2022/11/25	0.5	10.05	0	0.00	10.05	0.5	1,797	0.03%
2022/11/24	0	0.00	1	10.05	9.96	-1	1,867	-0.05%
2022/11/23	10	10.07	0	0.00	10.10	10	1,879	0.53%
2022/11/16	0	0.00	6	10.19	10.05	-6	1,899	-0.32%
2022/11/15	0	10.15	0	0.00	10.15	0	1,881	0.00%
2022/11/11	1	10.00	1	10.10	9.99	0	1,861	0.00%
2022/11/10	1	10.15	0	0.00	10.05	1	1,854	0.05%
2022/11/09	4	10.40	20	10.23	10.40	-16	1,809	-0.88%
2022/11/08	0	0.00	5	9.59	9.50	-5	1,685	-0.30%
2022/11/02	5	9.56	0	0.00	9.61	5	1,728	0.29%
2022/11/01	5	9.42	28	9.40	9.42	-23	1,730	-1.33%
2022/10/31	0	0.00	2	9.25	9.27	-2	1,743	-0.11%
2022/10/26	1	9.04	5	9.03	9.05	-4	1,760	-0.23%
2022/10/20	1	9.06	0	0.00	9.11	1	1,753	0.06%
2022/10/13	1	9.25	0	0.00	9.18	1	1,752	0.06%
2022/10/11	5	9.67	0	0.00	9.63	5	1,743	0.29%
2022/10/07	0.8	10.05	1	10.00	10.00	-0.3	1,738	-0.01%
2022/10/06	1	9.80	0	0.00	9.85	1	1,735	0.06%
2022/09/29	0	0.00	10	9.39	9.79	-10	1,742	-0.57%
2022/09/28	27	9.27	50	9.21	9.17	-23	1,726	-1.33%
2022/09/21	0	0.00	10	10.23	10.15	-10	1,679	-0.60%
2022/09/20	0	0.00	5	10.30	10.25	-5	1,669	-0.30%
2022/09/19	10	10.35	0	0.00	10.25	10	1,673	0.60%
2022/09/12	20	10.85	10	10.70	10.90	10	1,696	0.59%
2022/09/07	0.3	10.40	0	0.00	10.15	0.3	1,672	0.02%
2022/09/06	2	10.85	0	0.00	10.65	2	1,626	0.12%
2022/08/31	3	12.80	0	0.00	12.80	3	1,693	0.18%
2022/08/26	5	12.95	0	0.00	13.05	5	1,842	0.27%
2022/08/12	0	0.00	10	12.55	12.60	-10	1,897	-0.53%
2022/08/10	10	12.13	0	0.00	12.20	10	1,894	0.53%
2022/08/01	0	0.00	0	12.25	12.30	0	1,968	0.00%
2022/07/20	0	0.00	2	12.15	12.10	-2	2,370	-0.08%
2022/07/19	2	12.20	0	0.00	12.05	2	2,387	0.08%
2022/07/06	0	0.00	15	11.95	11.90	-15	2,365	-0.63%
2022/06/17	0	0.00	1	13.10	13.10	-1	2,429	-0.04%
2022/06/15	0	0.00	2	13.40	13.35	-2	2,471	-0.08%
2022/06/14	2	13.05	0	0.00	13.25	2	2,482	0.08%
2022/06/10	2	13.60	0	0.00	13.65	2	2,458	0.08%
2022/06/08	5	13.87	0	0.00	14.00	5	2,249	0.22%
2022/05/27	10	13.40	11	13.40	13.40	-1	2,110	-0.05%
2022/05/18	17.1	12.98	15.4	13.12	13.15	1.8	2,070	0.09%
2022/05/12	0.1	12.20	0	0.00	12.30	0.1	2,057	0.00%
2022/05/10	0	0.00	2	12.65	12.75	-2	2,045	-0.10%
2022/05/09	2	12.55	0	0.00	12.35	2	2,015	0.10%
2022/05/03	1	13.05	0	0.00	13.05	1	1,889	0.05%
2022/04/19	0	0.00	0	15.95	15.85	0	1,739	0.00%
2022/04/18	0	0.00	0	15.90	15.85	0	1,746	0.00%
2022/04/13	0	16.25	0	0.00	16.35	0	1,818	0.00%
2022/04/01	0	16.75	0	0.00	16.80	0	1,911	0.00%
2022/03/31	0	0.00	2	16.75	16.75	-2	1,926	-0.10%
2022/03/23	0	0.00	3	16.55	16.50	-3	2,129	-0.14%
2022/03/21	0	0.00	5	16.30	16.30	-5	2,185	-0.23%
2022/03/18	0.1	15.70	0	0.00	15.80	0.1	2,239	0.00%
2022/03/14	0	0.00	1	15.45	15.50	-1	3,247	-0.03%
2022/03/11	0	0.00	0	15.35	15.35	0	3,306	0.00%
2022/03/10	0	0.00	5	15.35	15.45	-5	3,357	-0.15%
2022/03/08	5	15.05	5	15.35	15.00	0	3,464	0.00%
2022/03/07	5	15.70	0	0.00	15.50	5	3,476	0.14%
2022/03/04	1	16.15	0	0.00	16.10	1	3,581	0.03%
2022/03/03	3	16.20	0	0.00	16.20	3	3,774	0.08%
2022/03/02	0	16.25	1	16.30	16.30	-1	4,029	-0.02%
2022/03/01	2	16.25	5	16.30	16.30	-3	4,351	-0.07%
2022/02/25	10	16.05	0	0.00	16.05	10	4,587	0.22%
2022/02/22	3.1	16.50	0	0.00	16.55	3.1	4,940	0.06%
2022/02/21	3	16.45	12	16.79	16.85	-9	4,979	-0.18%
2022/02/17	3	16.55	0	0.00	16.55	3	5,078	0.06%
2022/02/15	0	16.67	0	0.00	16.45	0	5,179	0.00%
2022/02/14	3	16.60	0	0.00	16.50	3	5,211	0.06%
2022/02/11	0	16.95	0	0.00	16.90	0	5,318	0.00%
2022/02/09	0	0.00	1	17.00	16.95	-1	5,595	-0.02%
2022/02/07	10	16.35	10	16.70	16.60	0	5,982	0.00%
2022/01/26	12	16.22	0	0.00	16.25	12	6,022	0.20%
2022/01/25	6	16.50	0	0.00	16.30	6	6,060	0.10%
2022/01/24	0	0.00	4	16.63	16.70	-4	6,040	-0.07%
2022/01/21	3	16.85	0	0.00	16.90	3	6,061	0.05%
2022/01/20	0	0.00	3	17.25	17.10	-3	6,091	-0.05%
2022/01/17	0	0.00	1	17.00	17.05	-1	6,246	-0.02%
2022/01/14	3.1	16.90	0	0.00	16.95	3.1	6,272	0.05%
2022/01/11	10	17.25	0	0.00	17.10	10	6,459	0.15%
2022/01/07	3	16.95	0	0.00	17.05	3	6,596	0.05%
2022/01/05	12	17.39	0	0.00	17.35	12	6,602	0.18%
2022/01/04	1	17.25	0	0.00	17.25	1	6,645	0.02%
2022/01/03	5	17.25	0	0.00	17.30	5	6,653	0.08%
2021/12/29	1	17.65	11	17.69	17.70	-10	6,706	-0.15%
2021/12/27	0	0.00	1.4	17.39	17.35	-1.4	6,842	-0.02%
2021/12/23	0	0.00	1	17.45	17.45	-1	6,892	-0.01%
2021/12/22	0	0.00	1	17.20	17.15	-1	6,779	-0.01%
2021/12/20	0.1	17.20	70	17.23	17.20	-69.9	6,777	-1.03%
2021/12/17	21	17.20	0	0.00	17.40	21	6,777	0.31%
2021/12/15	0.5	17.30	0	0.00	17.40	0.5	6,801	0.01%
2021/12/13	1	17.50	3.9	17.36	17.45	-2.9	6,698	-0.04%
2021/12/10	30	17.17	15.7	17.12	17.20	14.3	6,634	0.22%
2021/12/09	32	18.60	13	18.53	18.40	19	6,111	0.31%
2021/12/08	24	18.10	2.7	18.12	18.05	21.3	5,885	0.36%
2021/12/07	1	18.05	0	18.25	18.25	1	5,868	0.02%
2021/12/06	1	17.95	2.2	18.00	17.95	-1.2	5,886	-0.02%
2021/12/03	10.1	18.10	0.2	18.20	18.05	9.8	5,857	0.17%
2021/11/30	16.1	18.54	0.2	18.35	18.35	15.8	5,723	0.28%
2021/11/29	0	19.30	5	19.75	18.80	-5	5,616	-0.09%
2021/11/26	0	0.00	26.9	19.80	19.70	-26.9	5,455	-0.49%
2021/11/25	0	0.00	46.6	19.73	19.85	-46.6	5,230	-0.89%
2021/11/24	0	0.00	2	19.25	19.35	-2	4,973	-0.04%
2021/11/23	19	18.89	12	18.75	18.70	7	4,779	0.15%
2021/11/22	3	18.35	4	18.30	18.40	-1	4,625	-0.02%
2021/11/19	0	0.00	2	17.95	17.85	-2	4,515	-0.04%
2021/11/18	0.3	18.05	0	0.00	18.05	0.3	4,592	0.01%
2021/11/17	21	17.70	5	17.78	18.15	16	4,642	0.34%
2021/11/16	3	17.67	0	0.00	17.65	3	4,609	0.07%
2021/11/15	2	17.70	2	18.00	17.70	0	4,656	0.00%
2021/11/12	30	18.10	2	18.20	18.00	28	4,731	0.59%
2021/11/11	0.1	18.14	9	18.10	18.10	-8.9	4,996	-0.18%
2021/11/10	0	0.00	6.6	18.49	18.25	-6.6	5,867	-0.11%
2021/11/08	8.4	19.04	5	19.15	19.15	3.4	6,481	0.05%
2021/10/28	16	18.02	15	17.92	17.70	1	6,320	0.02%
2021/10/27	5	17.23	0	0.00	17.30	5	6,033	0.08%
2021/10/26	0	17.45	0	17.25	17.25	0	6,082	0.00%
2021/10/25	20	17.40	0	0.00	17.50	20	6,095	0.33%
2021/10/22	0	0.00	3	17.80	17.75	-3	6,122	-0.05%
2021/10/20	0	0.00	1	17.90	17.70	-1	6,271	-0.02%
2021/10/19	1	17.95	10	17.98	17.95	-9	6,353	-0.14%
2021/10/18	0	0.00	10	17.70	17.60	-10	6,543	-0.15%
2021/10/14	0	0.00	5	17.51	17.55	-5	6,716	-0.07%
2021/10/13	40	17.60	2	17.75	17.55	38	6,787	0.56%
2021/10/12	1	17.60	6	18.00	17.70	-5	6,859	-0.07%
2021/10/08	7	17.74	2	17.85	17.90	5	6,889	0.07%
2021/10/07	5	17.20	7	17.53	17.75	-2	7,039	-0.03%
2021/10/06	5	16.76	0	0.00	16.75	5	7,477	0.07%
2021/10/05	2	16.85	0	0.00	16.85	2	7,663	0.03%
2021/09/29	8	17.45	4	17.21	17.30	4	9,077	0.04%
2021/09/28	0	0.00	0	17.84	17.75	0	9,127	0.00%
2021/09/27	1	17.90	0	0.00	17.95	1	9,161	0.01%
2021/09/23	0	0.00	1	16.90	16.95	-1	9,085	-0.01%
2021/09/16	5	17.35	2	17.25	17.30	3	9,612	0.03%
2021/09/15	0	0.00	5	17.40	17.40	-5	9,691	-0.05%
2021/09/10	0	0.00	5	17.31	17.20	-5	9,781	-0.05%
2021/09/08	2	16.85	0	0.00	16.75	2	10,002	0.02%
2021/09/07	1	17.15	6	17.10	17.05	-5	10,057	-0.05%
2021/09/06	5	16.65	0	0.00	16.60	5	10,026	0.05%
2021/09/02	1	17.50	0	0.00	17.10	1	10,118	0.01%
2021/09/01	0	0.00	7	17.24	17.45	-7	10,175	-0.07%
2021/08/31	2	16.95	2	17.10	16.95	0	10,235	0.00%
2021/08/30	0	0.00	1	17.15	17.15	-1	10,436	-0.01%
2021/08/27	2	17.15	3	17.08	17.05	-1	10,526	-0.01%
2021/08/26	3	16.85	0	0.00	16.90	3	10,577	0.03%
2021/08/25	1	17.05	0	0.00	16.90	1	10,700	0.01%
2021/08/24	0	0.00	15	16.80	16.65	-15	10,828	-0.14%
2021/08/20	6	16.70	0	0.00	16.55	6	11,434	0.05%
2021/08/19	1	17.15	0	0.00	16.80	1	11,559	0.01%
2021/08/18	5	16.75	6	17.04	17.30	-1	11,651	-0.01%
2021/08/17	1	17.10	6	16.98	16.90	-5	11,917	-0.04%
2021/08/16	5	17.00	0.4	17.13	17.00	4.6	12,075	0.04%
2021/08/12	80	17.85	0	0.00	17.80	80	12,223	0.65%
2021/08/11	5	17.80	0	0.00	17.85	5	12,470	0.04%
2021/08/10	13	17.87	0	0.00	17.90	13	12,772	0.10%
2021/08/09	14	18.58	10	18.65	18.35	4	12,907	0.03%
2021/08/06	3	18.77	42	18.75	18.40	-39	13,125	-0.30%
2021/08/05	58	18.00	13	17.98	17.75	45	12,612	0.36%
2021/08/04	31	17.96	119	18.09	18.10	-88	12,977	-0.68%	大賣/
2021/08/03	2	17.00	0	0.00	17.05	2	12,954	0.02%
2021/07/30	3	17.20	3	17.35	17.10	0	13,446	0.00%
2021/07/28	137	17.40	4	17.50	17.45	133	15,101	0.88%	大買/鉅額交易
2021/07/27	26	18.15	30	17.87	17.70	-4	17,403	-0.02%
2021/07/26	5	18.00	0	0.00	18.05	5	17,862	0.03%
2021/07/23	407	18.20	106	17.85	17.80	301	19,742	1.52%	大買/大賣/鉅額交易
2021/07/22	131	18.18	57	17.99	18.00	74	21,381	0.35%	大買/
2021/07/21	0	0.00	21	17.53	17.10	-21	21,429	-0.10%
2021/07/19	0	0.00	5	18.03	18.00	-5	22,023	-0.02%
2021/07/15	35	18.36	0	0.00	18.40	35	22,645	0.15%
2021/07/14	15	18.62	110	18.13	18.40	-95	22,956	-0.41%	大賣/
2021/07/13	102	19.09	5	19.09	18.80	97	23,033	0.42%	大買/
2021/07/12	0.1	18.40	3	18.35	18.45	-3	22,822	-0.01%
2021/07/09	17	18.29	11	18.48	18.30	6	23,692	0.03%
2021/07/08	27	18.55	9	18.57	18.70	18	24,114	0.07%
2021/07/07	22	17.94	8	17.99	17.75	14	23,515	0.06%
2021/07/06	5	17.50	0	0.00	17.45	5	23,583	0.02%
2021/07/05	0	0.00	3	17.53	17.60	-3	24,268	-0.01%
2021/07/02	0	0.00	3	17.57	17.35	-3	24,434	-0.01%
2021/07/01	5	17.24	7	17.22	17.20	-2	24,522	-0.01%
2021/06/30	1	17.30	50	17.43	17.40	-49	24,685	-0.20%
2021/06/28	88	18.01	32	17.77	18.00	56	24,800	0.23%
2021/06/25	0	0.00	8	17.19	17.05	-8	24,636	-0.03%
2021/06/24	2	17.05	21	16.96	17.25	-19	24,767	-0.08%
2021/06/23	1	16.80	5	17.05	16.90	-4	24,969	-0.02%
2021/06/22	5	16.60	0	0.00	16.60	5	25,071	0.02%
2021/06/21	16	16.76	10	16.70	16.70	6	25,474	0.02%
2021/06/18	27	17.54	2	17.70	17.20	25	26,832	0.09%
2021/06/17	10	17.60	11	17.43	17.45	-1	28,138	0.00%
2021/06/16	4	16.91	0	0.00	16.80	4	29,448	0.01%
2021/06/10	3	17.23	0	0.00	17.10	3	32,919	0.01%
2021/06/09	0	0.00	14	17.68	17.40	-14	32,926	-0.04%
2021/06/08	2	18.00	2	18.20	17.85	0	32,866	0.00%
2021/06/07	6	17.70	12	17.97	18.05	-6	32,765	-0.02%
2021/06/04	4	17.68	0	0.00	17.55	4	32,557	0.01%
2021/06/03	1	18.00	0	0.00	17.85	1	32,479	0.00%
2021/06/01	3	17.80	50	17.75	17.85	-47	32,404	-0.15%
2021/05/31	155	18.05	93	17.98	17.95	62	32,409	0.19%	大買/
2021/05/28	1	17.35	14	17.40	17.60	-13	32,590	-0.04%
2021/05/27	13	17.07	11	17.12	16.90	2	32,471	0.01%
2021/05/26	0	0.00	17	16.78	16.75	-17	32,336	-0.05%
2021/05/25	16	16.73	23	16.76	16.60	-7	32,226	-0.02%
2021/05/24	0	0.00	5	16.35	16.40	-5	31,935	-0.02%
2021/05/21	0	0.00	77	15.83	15.75	-77	31,757	-0.24%
2021/05/20	57	15.81	10	15.55	15.20	47	31,598	0.15%
2021/05/19	14	15.68	7	16.02	16.05	7	31,422	0.02%
2021/05/18	39	15.22	38	15.31	15.80	1	31,143	0.00%
2021/05/17	10	14.50	5	14.90	14.40	5	30,848	0.02%
2021/05/14	33	16.20	23	16.10	16.00	10	30,574	0.03%
2021/05/13	1	15.30	61	15.22	15.65	-60	30,061	-0.20%
2021/05/12	33	16.17	10	16.23	15.80	23	29,673	0.08%
2021/05/11	17	18.12	25	17.34	17.55	-8	29,089	-0.03%
2021/05/10	9	19.07	17	19.45	19.10	-8	28,538	-0.03%
2021/05/07	29	19.22	25	19.49	19.50	4	28,378	0.01%
2021/05/06	74	20.09	62	19.65	19.05	12	28,024	0.04%
2021/05/05	47	20.37	42	20.12	19.90	5	27,413	0.02%
2021/05/04	200	19.84	137.2	20.14	20.95	62.8	26,231	0.24%	大買/大賣/
2021/05/03	34	19.40	35	19.16	19.05	-1	23,852	0.00%
2021/04/29	137	21.22	52.3	21.02	20.05	84.7	23,341	0.36%	大買/
2021/04/28	76	19.78	108.7	20.26	21.00	-32.7	21,346	-0.15%	大賣/
2021/04/27	1	19.00	3	19.05	19.10	-2	19,656	-0.01%
2021/04/26	0	0.00	1	19.30	19.15	-1	19,338	-0.01%
2021/04/23	4	18.58	0	0.00	18.60	4	18,805	0.02%
2021/04/22	2	18.40	103	19.29	18.30	-101	18,602	-0.54%	大賣/鉅額交易
2021/04/21	126	19.23	20.1	19.20	19.00	105.9	18,175	0.58%	大買/鉅額交易
2021/04/20	40	19.08	43	19.27	19.05	-3	17,842	-0.02%
2021/04/19	23	19.17	28	18.95	18.85	-5	17,437	-0.03%
2021/04/16	13	18.87	145.7	19.06	18.80	-132.7	17,127	-0.77%	大賣/鉅額交易
2021/04/15	9	19.67	64	19.82	19.15	-55	16,792	-0.33%
2021/04/14	40	18.03	33	18.05	19.00	7	15,744	0.04%
2021/04/13	22	18.78	38	18.63	18.10	-16	15,132	-0.11%
2021/04/12	10	18.67	16	18.75	18.50	-6	14,913	-0.04%
2021/04/09	52	19.85	37.7	19.30	18.55	14.3	14,580	0.10%
2021/04/08	0	18.90	6	19.10	18.90	-6	13,891	-0.04%
2021/04/07	23	18.74	4.5	18.80	19.00	18.5	13,657	0.14%
2021/04/06	20	18.64	36	18.42	18.60	-16	13,521	-0.12%
2021/04/01	5	18.26	17	18.14	18.25	-12	13,351	-0.09%
2021/03/31	31	18.41	7	18.51	18.25	24	13,219	0.18%
2021/03/30	39	18.01	23	17.87	17.95	16	13,024	0.12%
2021/03/29	52	17.18	25	17.29	17.30	27	12,869	0.21%
2021/03/26	44	17.10	10	16.85	16.60	34	12,765	0.27%
2021/03/25	40	16.75	34	16.72	16.65	6	12,521	0.05%
2021/03/24	55	16.71	88	16.46	16.80	-33	12,443	-0.27%
2021/03/23	121	19.70	166	18.13	17.90	-45	12,108	-0.37%	大買/大賣/
2021/03/22	146	19.05	112.1	19.54	19.85	33.9	10,757	0.32%	大買/大賣/
2021/03/19	157	17.16	96	17.35	18.10	61	9,341	0.65%	大買/
2021/03/18	78	16.16	69	16.45	16.65	9	7,951	0.11%
2021/03/17	37	14.34	27	15.35	15.50	10	5,923	0.17%
2021/03/16	8	14.00	12	13.79	14.10	-4	4,929	-0.08%
2021/03/12	0	0.00	82	12.61	12.65	-82	4,501	-1.82%
2021/03/11	0	0.00	5	12.60	12.55	-5	4,812	-0.10%
2021/03/09	2	12.45	0	0.00	12.45	2	5,242	0.04%
2021/03/08	21	12.80	20	12.53	12.50	1	5,429	0.02%
2021/03/05	0	0.00	6	12.45	12.35	-6	5,522	-0.11%
2021/03/04	53	12.65	1	12.60	12.70	52	5,507	0.94%
2021/03/03	43	12.88	20	13.13	12.85	23	5,375	0.43%
2021/03/02	0	0.00	5	11.95	12.05	-5	4,798	-0.10%
2021/02/24	5	11.70	15	11.69	11.65	-10	5,382	-0.19%
2021/02/22	5	11.40	5	11.50	11.50	0	5,450	0.00%
2021/02/19	10	11.30	10	11.35	11.35	0	5,465	0.00%
2021/02/18	0	0.00	1	11.25	11.35	-1	5,472	-0.02%
2021/01/29	15	11.25	0	0.00	11.15	15	5,801	0.26%
2021/01/27	0	0.00	2.1	11.30	11.30	-2.1	5,746	-0.04%
2021/01/22	0	0.00	0	11.25	11.30	0	5,828	0.00%
2021/01/21	10	11.40	10.7	11.25	11.30	-0.7	5,830	-0.01%
2021/01/19	3	11.80	0	0.00	11.70	3	5,752	0.05%
2021/01/13	0	0.00	2	11.90	11.80	-2	5,770	-0.03%
2021/01/12	0	0.00	12	11.60	11.60	-12	5,872	-0.20%
2021/01/07	0	0.00	13	11.88	11.90	-13	5,967	-0.22%
2021/01/06	0	0.00	10	11.75	11.65	-10	6,278	-0.16%
2021/01/05	0	0.00	10	12.15	12.25	-10	6,288	-0.16%
2021/01/04	2	12.40	0	0.00	12.45	2	6,219	0.03%
2020/12/31	10	12.38	3	12.35	12.50	7	6,169	0.11%
2020/12/30	30	12.40	21	12.40	12.40	9	6,178	0.15%
2020/12/28	0	0.00	6	12.30	12.40	-6	6,113	-0.10%
2020/12/22	6	12.30	0	0.00	11.85	6	5,965	0.10%
2020/12/17	3	12.35	10	12.50	12.60	-7	5,789	-0.12%
2020/12/14	3	12.20	0	0.00	12.10	3	5,689	0.05%
2020/12/08	1	12.20	5.1	12.30	12.25	-4.1	5,549	-0.07%
2020/12/07	1	12.25	1	12.75	12.50	0	5,508	0.00%
2020/12/04	6	12.72	12	12.46	12.70	-6	5,284	-0.11%
2020/12/03	3	12.13	9	12.07	12.00	-6	4,955	-0.12%
2020/12/02	0	0.00	12	11.87	11.85	-12	4,874	-0.25%
2020/12/01	2	11.70	1	11.70	11.80	1	4,740	0.02%
2020/11/30	1	11.55	2	11.55	11.50	-1	4,709	-0.02%
2020/11/27	0	0.00	1	11.55	11.55	-1	4,652	-0.02%
2020/11/26	5	11.50	0	0.00	11.50	5	4,642	0.11%
2020/11/25	33	11.77	2	11.75	11.65	31	4,603	0.67%
2020/11/24	5	11.60	12	11.61	11.60	-7	4,339	-0.16%
2020/11/23	0	0.00	5.6	11.34	11.30	-5.6	4,213	-0.13%
2020/11/20	12	10.95	0	0.00	11.00	12	4,056	0.30%
2020/11/19	2	11.00	12	10.95	10.95	-10	4,055	-0.25%
2020/11/16	3	10.78	0	0.00	10.75	3	4,061	0.07%
2020/11/11	1	10.85	20	10.90	10.90	-19	3,877	-0.49%
2020/11/10	0	0.00	5	10.85	10.90	-5	3,875	-0.13%
2020/11/09	10	10.80	9	10.85	10.75	1	3,840	0.03%
2020/11/06	0	0.00	5	10.60	10.60	-5	3,890	-0.13%
2020/11/05	8	10.58	0	0.00	10.55	8	3,948	0.20%
2020/11/03	0	0.00	3	10.45	10.50	-3	4,157	-0.07%
2020/10/29	0	0.00	1	10.20	10.40	-1	5,366	-0.02%
2020/10/28	10	10.58	5	10.55	10.50	5	5,396	0.09%
2020/10/27	0	0.00	8	10.65	10.65	-8	5,390	-0.15%
2020/10/26	2.9	10.90	2	11.05	10.80	0.9	5,399	0.02%
2020/10/23	1	10.65	0	0.00	10.70	1	5,422	0.02%
2020/10/22	2	10.65	0	0.00	10.70	2	5,459	0.04%
2020/10/20	1	10.85	2	10.85	10.75	-1	5,528	-0.02%
2020/10/19	0	0.00	26	10.81	10.75	-26	5,402	-0.48%
2020/10/16	10	10.60	0	0.00	10.40	10	5,385	0.19%
2020/10/15	10	10.75	6	10.78	10.75	4	5,431	0.07%
2020/10/14	49	11.07	19	11.06	11.00	30	5,524	0.54%
2020/10/13	0	0.00	1	10.50	10.70	-1	5,535	-0.02%
2020/10/12	20	10.10	28.3	10.19	10.20	-8.3	5,930	-0.14%
2020/10/08	0	0.00	5	10.15	10.15	-5	6,315	-0.08%
2020/10/07	16	10.10	16	10.25	10.25	0	6,349	0.00%
2020/10/06	10	10.15	8	10.15	10.15	2	6,333	0.03%
2020/09/29	2	9.87	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	0	0.00	5	9.79	9.62	-5	6,611	-0.08%
2020/09/24	0	0.00	1	9.90	9.90	-1	6,595	-0.02%
2020/09/23	0	0.00	1	10.20	10.20	-1	6,564	-0.02%
2020/09/22	0	0.00	2	10.25	10.25	-2	6,564	-0.03%
2020/09/21	0	0.00	2	10.45	10.45	-2	6,573	-0.03%
2020/09/18	3	10.40	3	10.65	10.65	0	6,796	0.00%
2020/09/17	10	10.35	0	0.00	10.45	10	6,779	0.15%
2020/09/16	20	10.30	21	10.20	10.20	-1	6,699	-0.01%
2020/09/15	20	10.40	37	10.39	10.40	-17	6,684	-0.25%
2020/09/14	10	10.40	12	10.45	10.45	-2	6,773	-0.03%
2020/09/11	31	10.66	11	10.53	10.45	20	6,828	0.29%
2020/09/10	10	10.95	16	10.85	10.80	-6	6,787	-0.09%
2020/09/09	5	10.60	6	10.80	10.85	-1	6,740	-0.01%
2020/09/08	10	10.75	10	10.60	10.60	0	6,629	0.00%
2020/09/07	10	10.60	10	10.75	10.65	0	6,636	0.00%
2020/09/04	1	10.65	0	0.00	10.65	1	6,616	0.02%
2020/09/03	0	0.00	6	10.90	10.80	-6	6,570	-0.09%
2020/09/02	10	10.70	10	10.60	10.60	0	6,434	0.00%
2020/09/01	10	10.50	10	10.55	10.55	0	6,440	0.00%
2020/08/31	10	10.65	10	10.55	10.55	0	6,450	0.00%
2020/08/28	13	10.57	0	0.00	10.45	13	6,452	0.20%
2020/08/27	0	0.00	10	10.50	10.50	-10	6,470	-0.15%
2020/08/26	6	10.35	0	0.00	10.35	6	6,344	0.09%
2020/08/25	10	10.40	0	0.00	10.30	10	6,329	0.16%
2020/08/24	10	10.00	10	10.00	10.00	0	6,283	0.00%
2020/08/21	0	0.00	5	9.97	9.95	-5	6,289	-0.08%
2020/08/20	15	9.97	0	0.00	9.79	15	6,273	0.24%
2020/08/17	0	0.00	60	10.41	10.35	-60	6,091	-0.99%
2020/08/12	30	10.11	0	0.00	10.20	30	6,022	0.50%
2020/08/11	4	10.25	18	10.20	10.55	-14	5,918	-0.24%
2020/08/10	40	10.30	0	0.00	10.30	40	5,834	0.69%
2020/08/07	24	10.15	1	10.15	10.20	23	5,773	0.40%
2020/08/06	3	10.55	15	11.03	10.50	-12	5,629	-0.21%
2020/08/05	11	10.77	24	11.04	10.60	-13	5,128	-0.25%
2020/08/03	0	0.00	7	9.67	9.61	-7	4,348	-0.16%
2020/07/31	7	9.38	0	0.00	9.44	7	4,298	0.16%
2020/07/28	0	0.00	1	8.96	8.96	-1	4,173	-0.02%
2020/07/27	1	9.19	2	9.17	9.15	-1	4,157	-0.02%
2020/07/24	7	9.50	0	0.00	9.47	7	4,117	0.17%
2020/07/23	2	9.58	0	0.00	9.58	2	4,060	0.05%
2020/07/22	19	9.73	1	9.67	9.71	18	4,036	0.45%
2020/07/21	26	9.94	2	9.95	9.74	24	3,982	0.60%
2020/07/20	1	9.35	3	9.61	9.60	-2	3,886	-0.05%
2020/07/17	1	10.20	40	9.96	9.96	-39	3,718	-1.05%
2020/07/16	45	10.04	12	10.41	10.50	33	3,392	0.97%
2020/07/15	25	9.59	6	9.59	9.59	19	2,861	0.66%
2020/07/14	1	8.72	2	8.75	8.72	-1	2,492	-0.04%
2020/07/07	2	8.14	0	0.00	8.14	2	2,254	0.09%
2020/07/06	0	0.00	2	8.27	8.23	-2	2,271	-0.09%
2020/06/29	10	8.20	10	8.12	8.12	0	2,184	0.00%
2020/06/23	2	8.05	0	0.00	7.93	2	1,945	0.10%
2020/06/19	3	8.18	2	8.41	8.12	1	1,922	0.05%
2020/06/18	23	7.94	15	8.01	8.14	8	1,820	0.44%
2020/06/17	3	7.61	0	0.00	7.66	3	1,716	0.17%
2020/06/15	2	7.43	0	0.00	7.34	2	1,782	0.11%
2020/06/11	0	0.00	1	7.93	7.73	-1	1,824	-0.05%
2020/06/05	0	0.00	7	7.69	7.75	-7	1,832	-0.38%
2020/06/04	5	7.63	2	7.64	7.61	3	1,818	0.16%
2020/06/03	0	0.00	4	7.51	7.60	-4	1,790	-0.22%
2020/06/02	0	0.00	5.1	7.40	7.34	-5.1	1,730	-0.29%
2020/05/27	5	7.23	0	0.00	7.25	5	1,757	0.28%
2020/05/20	0	0.00	2	7.38	7.36	-2	1,819	-0.11%
2020/05/19	1	7.15	0	0.00	7.16	1	1,775	0.06%
2020/05/15	0	0.00	3	7.13	7.05	-3	1,782	-0.17%
2020/05/14	1	7.23	0	0.00	7.13	1	1,774	0.06%
2020/05/12	2	7.40	0	0.00	7.38	2	1,752	0.11%
2020/05/05	2	7.37	0	0.00	7.40	2	1,794	0.11%
2020/04/29	0	0.00	2	7.45	7.44	-2	1,785	-0.11%
2020/04/27	0	0.00	6	7.22	7.22	-6	1,824	-0.33%
2020/04/24	0	0.00	7	7.06	7.04	-7	1,820	-0.38%
2020/04/22	0	0.00	8	6.96	6.95	-8	1,832	-0.44%
2020/04/21	2	6.93	0	0.00	6.88	2	1,832	0.11%
2020/04/14	0	0.00	2	7.25	7.27	-2	1,761	-0.11%
2020/04/09	3	7.16	3	7.23	7.25	0	1,757	0.00%
2020/04/08	0	0.00	2	6.85	6.97	-2	1,762	-0.11%
2020/03/27	0	0.00	5.1	6.72	6.70	-5.1	1,707	-0.30%
2020/03/25	0	0.00	2	6.57	6.56	-2	1,685	-0.12%
2020/03/23	0	0.00	2	6.13	6.14	-2	1,660	-0.12%
2020/03/19	5	6.00	1	6.10	6.00	4	1,642	0.24%
2020/03/17	20	6.70	0	0.00	6.71	20	1,562	1.28%
2020/03/16	0	0.00	5	7.28	7.17	-5	1,494	-0.33%
2020/03/12	2	8.21	0	0.00	8.20	2	1,415	0.14%
2020/03/09	0	0.00	1	8.73	8.60	-1	1,337	-0.07%
2020/03/05	3	9.14	16	9.02	9.15	-13	1,300	-1.00%
2020/03/03	2	9.02	0	0.00	9.00	2	1,290	0.15%
2020/03/02	0	9.01	0	0.00	8.92	0	1,267	0.00%
2020/02/26	1	9.37	0	0.00	9.36	1	1,204	0.08%
2020/02/25	5	9.40	0	0.00	9.40	5	1,185	0.42%
2020/02/24	0	0.00	4	9.66	9.61	-4	1,143	-0.35%
2020/02/21	0	0.00	2	9.75	9.73	-2	1,126	-0.18%
2020/02/12	5	9.83	0	0.00	9.86	5	1,109	0.45%
2020/02/11	1	9.67	0	0.00	9.68	1	1,117	0.09%
2020/02/10	0	0.00	10	9.56	9.56	-10	1,112	-0.90%
2020/02/06	0	0.00	12	10.00	9.99	-12	1,041	-1.15%
2020/02/05	10	9.98	0	0.00	9.97	10	1,014	0.99%
2020/02/03	2	9.96	0	0.00	9.88	2	987	0.20%
2020/01/30	2	10.20	0	0.00	10.20	2	951	0.21%
2020/01/20	0	0.00	1	10.80	10.85	-1	895	-0.11%
2020/01/17	2	10.80	0	0.00	10.80	2	887	0.23%
2020/01/10	0	0.00	5	10.65	10.65	-5	870	-0.57%
2020/01/09	2	10.70	0	0.00	10.65	2	879	0.23%
2020/01/06	5	10.75	0	0.00	10.70	5	895	0.56%
2020/01/03	5	11.10	0	0.00	10.95	5	889	0.56%
2020/01/02	0	0.00	2	10.90	11.00	-2	872	-0.23%
2019/12/30	0	0.00	0.8	10.65	10.65	-0.8	817	-0.09%
2019/12/23	2	10.75	0	0.00	10.70	2	871	0.23%
2019/12/11	0	0.00	4	10.83	10.75	-4	1,038	-0.39%
2019/11/25	1	10.65	0	0.00	10.65	1	1,038	0.10%
2019/11/22	0	0.00	2	10.65	10.65	-2	1,046	-0.19%
2019/11/21	0.5	10.55	0	0.00	10.60	0.5	1,048	0.05%
2019/11/19	2	10.75	0	0.00	10.70	2	1,046	0.19%
2019/11/14	0	0.00	0.1	10.65	10.65	-0.1	1,049	0.00%
2019/11/11	0	0.00	1	10.85	10.80	-1	1,092	-0.09%
2019/10/30	0	0.00	7	11.10	11.15	-7	1,062	-0.66%
2019/10/29	1	11.10	0	0.00	11.15	1	1,070	0.09%
2019/10/21	1	11.35	0	0.00	11.35	1	1,137	0.09%
2019/10/18	0	0.00	11.9	11.16	11.30	-11.9	1,131	-1.05%
2019/10/17	1	11.20	0	0.00	11.25	1	1,127	0.09%
2019/10/15	0	0.00	1	11.25	11.20	-1	1,129	-0.09%
2019/10/01	4	11.50	0	0.00	11.45	4	1,183	0.34%
2019/09/27	5	11.52	3	11.55	11.55	2	1,179	0.17%
2019/09/25	0	0.00	12	11.92	12.10	-12	1,122	-1.07%
2019/09/24	1	11.70	0	0.00	11.55	1	998	0.10%
2019/09/23	0	0.00	3	11.50	11.60	-3	957	-0.31%
2019/09/20	10	11.40	0	0.00	11.40	10	942	1.06%
2019/09/19	2	11.15	4	11.20	11.30	-2	931	-0.21%
2019/09/16	3	11.10	0	0.00	11.10	3	1,020	0.29%
2019/09/12	2	11.10	2	11.05	11.05	0	1,012	0.00%
2019/09/09	1	11.00	0	0.00	11.00	1	1,018	0.10%
2019/09/04	5	10.90	0	0.00	11.00	5	1,001	0.50%
2019/09/03	0	0.00	20	10.85	10.90	-20	1,017	-1.97%
2019/08/26	2	10.80	0	0.00	10.85	2	1,016	0.20%
2019/08/23	3	11.05	0	0.00	11.00	3	1,030	0.29%
2019/08/22	1	11.00	0	0.00	11.10	1	1,069	0.09%
2019/08/16	0	0.00	8	10.90	10.90	-8	1,114	-0.72%
2019/08/15	2	10.85	0	0.00	10.85	2	1,139	0.18%
2019/08/14	5	11.10	5	11.00	11.00	0	1,141	0.00%
2019/07/31	10	11.30	0	0.00	11.30	10	1,139	0.88%
2019/07/24	0	0.00	40	11.40	11.35	-40	1,144	-3.50%
2019/07/15	2	11.30	0	0.00	11.25	2	1,098	0.18%
2019/07/09	0	0.00	4	11.40	11.50	-4	1,183	-0.34%
2019/07/04	2	11.05	0	0.00	11.05	2	1,177	0.17%
2019/07/02	2	11.05	0	0.00	11.00	2	1,194	0.17%
2019/07/01	0	0.00	5.4	11.05	11.05	-5.4	1,199	-0.45%
2019/06/28	0	0.00	3	11.00	11.00	-3	1,198	-0.25%
2019/06/26	2	11.00	0	0.00	10.95	2	1,216	0.16%
2019/06/24	40	11.20	2	11.20	11.10	38	1,221	3.11%
2019/06/21	2	11.15	2	11.10	10.95	0	1,213	0.00%
2019/06/20	0	0.00	9	10.60	10.65	-9	1,116	-0.81%
2019/06/18	0	0.00	5	10.55	10.55	-5	1,117	-0.45%
2019/06/12	2	10.65	0	0.00	10.65	2	1,183	0.17%
2019/06/11	0	0.00	10	10.75	10.70	-10	1,187	-0.84%
2019/06/06	11	10.45	0	0.00	10.45	11	1,172	0.94%
2019/06/03	0	0.00	0.7	10.55	10.55	-0.7	1,173	-0.06%
2019/05/29	5	10.45	22	10.77	10.50	-17	1,154	-1.47%
2019/05/28	20	10.70	0	0.00	10.70	20	1,129	1.77%
2019/05/23	2	11.05	0	0.00	11.00	2	1,127	0.18%
2019/05/22	3	11.13	0	0.00	10.95	3	1,134	0.26%
2019/05/14	5	10.95	0	0.00	11.10	5	1,155	0.43%
2019/05/09	2	11.75	10	11.65	11.65	-8	1,131	-0.71%
2019/05/07	1	11.85	0	0.00	11.90	1	1,124	0.09%
2019/05/03	1	11.95	0	0.00	11.95	1	1,118	0.09%
2019/04/30	0	0.00	6	11.95	11.95	-6	1,105	-0.54%
2019/04/25	1	12.20	0	0.00	12.20	1	1,101	0.09%
2019/04/23	0	0.00	1	12.15	12.20	-1	1,091	-0.09%
2019/04/17	0	0.00	12	12.23	12.30	-12	1,046	-1.15%
2019/04/16	0	0.00	2	12.20	12.10	-2	1,010	-0.20%
2019/04/15	5	12.16	0	0.00	12.25	5	1,050	0.48%
2019/04/12	3	11.95	10	11.95	11.95	-7	1,010	-0.69%
2019/04/09	0	0.00	2	11.90	11.90	-2	970	-0.21%
2019/04/08	4	11.85	0	0.00	11.90	4	955	0.42%
2019/04/03	0	11.80	2	11.80	11.80	-2	949	-0.21%
2019/04/02	0	0.00	5	11.85	11.90	-5	945	-0.53%
2019/04/01	2	11.80	1	11.80	11.80	1	943	0.11%
2019/03/29	6	11.75	0	0.00	11.80	6	925	0.65%
2019/03/25	1	12.00	4	11.90	12.00	-3	909	-0.33%
2019/03/20	6	12.15	16	12.20	12.20	-10	909	-1.10%
2019/03/19	0	0.00	5	12.25	12.25	-5	888	-0.56%
2019/03/18	0	0.00	1	12.50	12.25	-1	888	-0.11%
2019/03/13	0	0.00	6	12.45	12.40	-6	853	-0.70%
2019/03/12	10	12.30	7	12.45	12.45	3	856	0.35%
2019/03/11	6	12.15	0	0.00	12.25	6	857	0.70%
2019/03/08	14	12.20	0	0.00	12.20	14	874	1.60%
2019/03/07	10	12.50	15	12.50	12.40	-5	888	-0.56%
2019/03/06	0	12.45	0	0.00	12.45	0	934	0.00%
2019/03/04	0	12.45	33	12.36	12.40	-33	927	-3.56%
2019/02/27	5	12.35	0	0.00	12.35	5	924	0.54%
2019/02/25	6	12.63	0	0.00	12.60	6	904	0.66%
2019/02/21	2	12.20	0	0.00	12.10	2	866	0.23%
2019/02/20	16	12.38	0	0.00	12.25	16	862	1.85%
2019/02/19	4	12.30	15	12.25	12.30	-11	835	-1.32%
2019/02/18	26	12.15	6	12.16	12.15	20	828	2.41%
2019/02/13	5	11.80	5	11.80	11.90	0	803	0.00%
2019/02/11	1	11.70	0	0.00	11.65	1	778	0.13%
2019/01/30	2	11.65	0	0.00	11.65	2	787	0.25%
2019/01/29	15	11.70	0	0.00	11.60	15	785	1.91%
2019/01/08	1	11.60	5	11.55	11.55	-4	821	-0.49%
2019/01/07	5	11.75	0	0.00	11.65	5	830	0.60%
2019/01/02	0	0.00	0	11.20	11.20	0	829	0.00%
2018/12/26	2	11.20	2	11.30	11.25	0	859	0.00%
2018/12/20	0	0.00	11	11.65	11.65	-11	962	-1.14%
2018/12/18	5	11.85	0	0.00	11.75	5	984	0.51%
2018/12/14	1	11.85	0	0.00	11.85	1	957	0.10%
2018/12/10	0	0.00	13	11.81	11.75	-13	948	-1.37%
2018/12/07	1	11.85	0	0.00	11.85	1	954	0.10%
2018/12/04	3	12.25	0	0.00	12.20	3	943	0.32%
2018/11/29	10	12.00	1	12.05	12.05	9	913	0.98%
2018/11/28	0	0.00	20	11.80	11.85	-20	889	-2.25%
2018/11/23	1	11.70	0	0.00	11.70	1	914	0.11%
2018/11/02	0	0.00	5	11.95	12.00	-5	956	-0.52%
2018/10/31	0	0.00	7	11.70	11.80	-7	958	-0.73%
2018/10/26	7	11.24	0	0.00	11.30	7	959	0.73%
2018/10/25	1	11.50	2	11.50	11.50	-1	952	-0.10%
2018/10/24	1	11.80	0	0.00	11.85	1	945	0.11%
2018/10/16	0	0.00	50	11.82	11.80	-50	998	-5.01%
2018/10/11	9	11.74	2	12.15	11.60	7	1,015	0.69%
2018/09/26	0	0.00	1	13.05	13.00	-1	961	-0.10%
2018/09/25	1	12.80	0	0.00	12.80	1	950	0.11%
2018/09/19	1	12.90	0	0.00	12.90	1	976	0.10%
2018/09/11	2	12.60	2	12.70	12.75	0	1,272	0.00%
2018/09/06	1	13.05	0	0.00	13.05	1	1,467	0.07%
2018/09/05	0	0.00	0.3	13.25	13.25	-0.3	1,642	-0.02%
2018/09/03	0	0.00	1	13.10	13.15	-1	1,697	-0.06%
2018/08/28	0	0.00	6	12.70	12.70	-6	1,838	-0.33%
2018/08/13	1	12.70	0	0.00	12.65	1	2,086	0.05%
2018/08/10	0	0.00	5	13.05	13.05	-5	2,072	-0.24%
2018/08/01	1	13.15	5	13.15	13.10	-4	2,120	-0.19%
2018/07/25	0	0.00	1	13.00	12.95	-1	2,116	-0.05%
2018/07/23	2	12.80	92	12.85	12.95	-90	2,137	-4.21%
2018/07/17	2	13.20	0	0.00	13.05	2	2,158	0.09%
2018/07/11	2	13.15	0	0.00	13.05	2	2,228	0.09%
2018/07/10	0	0.00	3	13.25	13.35	-3	2,232	-0.13%
2018/07/09	42	13.45	40	13.45	13.45	2	2,225	0.09%
2018/07/06	1	13.10	0	0.00	12.95	1	2,171	0.05%
2018/07/03	5	13.30	0	0.00	13.20	5	2,237	0.22%
2018/07/02	0	0.00	15	13.59	13.50	-15	2,239	-0.67%
2018/06/29	10	13.80	1	13.75	13.80	9	2,261	0.40%
2018/06/28	0	0.00	1	13.80	13.75	-1	2,296	-0.04%
2018/06/27	0	0.00	2	13.80	13.70	-2	2,403	-0.08%
2018/06/22	15	14.35	8	14.26	14.30	7	2,734	0.26%
2018/06/21	65	14.66	41	14.55	14.50	24	2,685	0.89%
2018/06/20	4	14.50	6	14.82	14.80	-2	2,664	-0.08%
2018/06/19	41	14.20	0	0.00	14.20	41	2,557	1.60%
2018/06/15	0	0.00	30	14.35	14.55	-30	2,540	-1.18%
2018/06/14	0	0.00	1	14.50	14.55	-1	2,458	-0.04%
2018/06/13	22	14.50	15	14.34	14.55	7	2,392	0.29%
2018/06/08	2	13.65	0	0.00	13.70	2	2,222	0.09%
2018/06/07	110	13.80	2	13.95	13.80	108	2,210	4.88%	大買/鉅額交易
2018/06/06	0.7	13.30	1	13.40	13.35	-0.3	2,111	-0.01%
2018/06/01	12	13.45	7	13.40	13.35	5	2,079	0.24%
2018/05/31	2	12.75	0	0.00	12.85	2	1,969	0.10%
2018/05/30	0	0.00	2	12.75	12.80	-2	1,967	-0.10%
2018/05/23	0	0.00	10	13.00	12.90	-10	2,033	-0.49%
2018/05/22	10	12.80	0	0.00	12.85	10	2,038	0.49%
2018/05/17	0	0.00	2	12.65	12.65	-2	2,130	-0.09%
2018/05/15	0	0.00	3	12.65	12.65	-3	2,305	-0.13%
2018/05/14	10	12.80	0	0.00	12.80	10	2,423	0.41%
2018/05/11	0	0.00	12	12.67	12.70	-12	2,458	-0.49%
2018/05/10	1	12.75	0	0.00	12.75	1	2,472	0.04%
2018/05/07	0	0.00	1	13.15	13.00	-1	2,706	-0.04%
2018/05/02	5	13.15	31	13.30	13.50	-26	2,954	-0.88%
2018/04/30	1	12.65	0	0.00	12.75	1	2,940	0.03%
2018/04/26	2	12.50	0	0.00	12.30	2	2,981	0.07%
2018/04/24	0	0.00	10	12.60	12.60	-10	3,012	-0.33%
2018/04/20	11	13.10	0	0.00	13.15	11	3,013	0.36%
2018/04/17	2	13.03	0	0.00	13.05	2	3,080	0.06%
2018/04/16	5	13.50	0	0.00	13.50	5	3,045	0.16%
2018/04/11	1	13.75	0	0.00	13.75	1	3,077	0.03%
2018/04/10	6	13.80	5	13.65	13.50	1	3,076	0.03%
2018/04/09	1	13.85	3	13.90	13.85	-2	3,056	-0.07%
2018/04/02	0	0.00	13	14.25	14.20	-13	3,043	-0.43%
2018/03/31	3	14.10	0	0.00	14.15	3	3,018	0.10%
2018/03/30	4	13.83	0	0.00	13.90	4	2,986	0.13%
2018/03/29	4	14.29	0	0.00	14.20	4	2,884	0.14%
2018/03/28	0	0.00	4	14.60	14.60	-4	2,794	-0.14%
2018/03/27	15	15.06	0	0.00	15.05	15	2,729	0.55%
2018/03/23	1	15.95	0	0.00	15.95	1	2,544	0.04%
2018/03/22	1	16.20	0	0.00	16.15	1	2,518	0.04%
2018/03/21	0	16.30	0	0.00	16.25	0	2,523	0.00%
2018/03/19	1	16.40	0	0.00	16.40	1	2,526	0.04%
2018/03/14	4	16.60	0	0.00	16.60	4	2,653	0.15%
2018/03/09	2	16.55	2	16.55	16.55	0	2,735	0.00%
2018/03/06	7	16.51	5	16.45	16.55	2	2,782	0.07%
2018/03/05	2	16.70	0	0.00	16.65	2	2,770	0.07%
2018/03/02	1	16.85	0	0.00	16.90	1	2,834	0.04%
2018/02/26	0	17.20	0	0.00	17.10	0	2,894	0.00%
2018/02/12	0	0.00	5	16.75	16.70	-5	3,148	-0.16%
2018/02/08	0	0.00	8	17.00	17.10	-8	3,091	-0.26%
2018/02/07	1	16.35	1	16.40	16.60	0	3,009	0.00%
2018/02/06	4	16.08	0	0.00	16.10	4	3,026	0.13%
2018/02/01	3	17.10	0	0.00	17.05	3	2,879	0.10%
2018/01/31	2	17.45	20	17.45	17.45	-18	2,869	-0.63%
2018/01/30	6	17.74	1	17.95	17.35	5	2,835	0.18%
2018/01/29	0	0.00	7	17.50	17.60	-7	2,781	-0.25%
2018/01/26	2	16.90	0	0.00	16.95	2	2,581	0.08%
2018/01/24	3	16.75	0	0.00	16.80	3	2,583	0.12%
2018/01/22	2	16.90	1	16.90	16.90	1	2,557	0.04%
2018/01/19	1	16.75	1	16.75	16.80	0	2,547	0.00%
2018/01/18	10	16.90	0	0.00	16.80	10	2,544	0.39%
2018/01/17	1	16.70	1	16.80	16.80	0	2,565	0.00%
2018/01/16	0	0.00	1	16.70	16.70	-1	2,547	-0.04%
2018/01/15	1	16.65	0	0.00	16.65	1	2,560	0.04%
2018/01/12	11	16.50	1	16.50	16.50	10	2,547	0.39%
2018/01/11	0	0.00	5	16.25	16.25	-5	2,610	-0.19%
2018/01/09	7	16.60	0	0.00	16.55	7	2,662	0.26%
2018/01/05	1	16.50	0	0.00	16.60	1	2,717	0.04%
2018/01/02	0	0.00	8	16.50	16.50	-8	3,281	-0.24%