瑞軒 (2489)-統一-敦南券商分點個股進出

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
20.75
漲跌
▼0.55
漲幅
-2.58%
成交量
40,779張
產業
上市光電類股
426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－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南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
2024/05/31	15	21.06	5	20.95	20.75	10	15,571	0.06%
2024/05/30	35	22.11	12	21.72	21.30	23	14,976	0.15%
2024/05/29	54	23.50	54	23.55	23.55	0	13,780	0.00%
2024/05/28	4	22.24	19	22.24	22.40	-15	11,195	-0.13%
2024/05/27	37	19.82	52.7	19.99	20.40	-15.7	10,736	-0.15%
2024/05/24	6	18.67	30	19.19	19.35	-24	9,317	-0.26%
2024/05/23	2	17.70	0	0.00	17.60	2	8,620	0.02%
2024/05/22	40	18.15	19.5	18.73	17.95	20.5	8,702	0.24%
2024/05/21	24	18.60	10	18.84	18.90	14	9,017	0.16%
2024/05/20	13	17.99	16.1	18.35	18.10	-3.1	9,270	-0.03%
2024/05/17	24	17.76	10	17.86	18.05	14	9,156	0.15%
2024/05/16	19	16.97	476	16.93	17.45	-457	8,370	-5.46%	大賣/鉅額交易
2024/05/14	1	15.95	1	15.95	15.95	0	7,574	0.00%
2024/05/13	1	16.10	2	16.20	16.05	-1	7,495	-0.01%
2024/05/10	0	0.00	2.1	15.95	15.70	-2.1	7,314	-0.03%
2024/05/09	5.1	16.02	9	15.90	15.60	-3.9	7,142	-0.05%
2024/05/02	1	15.15	0	0.00	15.10	1	6,784	0.01%
2024/04/30	0	0.00	4	15.21	15.25	-4	6,789	-0.06%
2024/04/29	9	15.44	8	15.54	15.45	1	6,802	0.01%
2024/04/26	2	15.20	0	0.00	15.20	2	6,700	0.03%
2024/04/24	1	14.75	2	14.83	15.00	-1	6,652	-0.02%
2024/04/23	2	15.03	10	14.66	15.05	-8	6,586	-0.12%
2024/04/22	0	0.00	1.9	14.05	14.05	-1.9	6,363	-0.03%
2024/04/19	3	14.02	2	13.88	13.90	1	6,369	0.02%
2024/04/18	3	14.28	0	0.00	14.25	3	6,403	0.05%
2024/04/16	1	14.15	0	0.00	14.20	1	6,531	0.02%
2024/04/12	1	14.85	0	0.00	14.95	1	6,736	0.01%
2024/04/11	0	0.00	2	15.18	14.85	-2	6,922	-0.03%
2024/04/08	0	0.00	3	14.80	14.80	-3	6,688	-0.04%
2024/04/01	0	0.00	1	14.15	14.40	-1	6,575	-0.02%
2024/03/29	1	14.20	0	0.00	14.15	1	6,565	0.02%
2024/03/28	0	0.00	1	14.40	14.20	-1	6,549	-0.02%
2024/03/27	1	14.35	0	0.00	14.35	1	6,528	0.02%
2024/03/26	2	14.20	0	0.00	14.15	2	6,509	0.03%
2024/03/25	5	14.44	3	14.25	14.30	2	6,472	0.03%
2024/03/22	1	13.80	1	13.85	13.90	0	6,416	0.00%
2024/03/21	1	13.70	1	13.75	13.80	0	6,409	0.00%
2024/03/20	2	13.60	6	13.55	13.50	-4	6,400	-0.06%
2024/03/19	6	13.85	0	0.00	13.75	6	6,353	0.09%
2024/03/13	1	14.15	0	0.00	14.15	1	6,326	0.02%
2024/03/11	2	14.35	4	14.28	14.35	-2	6,356	-0.03%
2024/03/08	1	14.10	0	0.00	14.05	1	6,566	0.02%
2024/03/07	2	14.43	0	0.00	14.40	2	6,694	0.03%
2024/03/06	1	14.80	1	14.75	14.80	0	6,637	0.00%
2024/03/05	3	14.68	20	14.58	14.70	-17	6,605	-0.26%
2024/03/04	1	14.65	0	0.00	14.90	1	6,530	0.02%
2024/03/01	1	15.05	0	0.00	14.90	1	6,399	0.02%
2024/02/27	0	0.00	2	15.20	15.35	-2	6,232	-0.03%
2024/02/26	2	15.53	0.9	15.55	15.60	1.1	6,128	0.02%
2024/02/23	10	15.95	5	15.80	15.75	5	5,978	0.08%
2024/02/22	11	16.36	0	0.00	16.45	11	5,691	0.19%
2024/02/21	2	15.90	2	16.10	16.75	0	4,832	0.00%
2024/02/20	23	15.46	3	15.30	15.25	20	4,040	0.50%
2024/02/19	0	0.00	5	14.93	15.50	-5	3,528	-0.14%
2024/02/16	0	0.00	3	13.88	14.10	-3	3,021	-0.10%
2024/02/15	0	0.00	6	13.36	13.55	-6	2,878	-0.21%
2024/02/02	5	13.08	0	0.00	13.05	5	2,792	0.18%
2024/02/01	1	13.40	0	0.00	13.30	1	2,755	0.04%
2024/01/31	0	0.00	1	13.30	13.30	-1	2,753	-0.04%
2024/01/30	1	13.20	0	0.00	13.20	1	2,744	0.04%
2024/01/29	0	0.00	1	13.40	13.40	-1	2,736	-0.04%
2024/01/26	1	13.60	1	13.55	13.55	0	2,723	0.00%
2024/01/25	1	13.35	0	0.00	13.35	1	2,692	0.04%
2024/01/24	1	13.60	2	13.58	13.50	-1	2,660	-0.04%
2024/01/23	2	13.53	1	13.45	13.35	1	2,633	0.04%
2024/01/22	0	0.00	1	13.10	13.10	-1	2,569	-0.04%
2024/01/19	1	13.35	3	13.07	12.90	-2	2,547	-0.08%
2024/01/18	1	13.55	1	13.20	13.20	0	2,480	0.00%
2024/01/15	1	13.70	0	0.00	13.70	1	2,391	0.04%
2024/01/12	0	0.00	21	13.65	13.70	-21	2,367	-0.89%
2024/01/11	0	0.00	2	13.65	13.55	-2	2,279	-0.09%
2024/01/10	1	13.45	1	13.75	13.45	0	2,257	0.00%
2024/01/09	4	13.43	2	13.45	13.45	2	2,149	0.09%
2024/01/08	0	0.00	1	13.70	13.75	-1	2,062	-0.05%
2024/01/05	24	13.57	5	13.56	13.55	19	1,832	1.04%
2024/01/04	1	12.90	0	0.00	13.05	1	1,581	0.06%
2024/01/02	0	0.00	1	12.95	12.95	-1	1,578	-0.06%
2023/12/27	3	12.93	1	12.90	12.95	2	1,599	0.13%
2023/12/26	2	12.85	1	12.85	12.90	1	1,604	0.06%
2023/12/22	2	12.73	2	12.75	12.70	0	1,599	0.00%
2023/12/20	3	12.62	0	0.00	12.65	3	1,620	0.19%
2023/12/18	0	0.00	1	13.00	12.75	-1	1,611	-0.06%
2023/12/15	1	13.10	0	0.00	13.00	1	1,609	0.06%
2023/12/14	0	0.00	0.2	12.98	12.85	-0.2	1,599	-0.01%
2023/12/11	2	12.90	0	0.00	12.85	2	1,629	0.12%
2023/12/07	1	12.95	0	0.00	12.90	1	1,615	0.06%
2023/12/06	2	12.75	0	0.00	12.85	2	1,604	0.12%
2023/12/05	26	13.45	26	13.42	13.05	0	1,535	0.00%
2023/12/04	0	0.00	19	12.98	13.50	-19	1,297	-1.46%
2023/12/01	11	12.30	0	0.00	12.30	11	1,102	1.00%
2023/11/29	0	0.00	1	11.95	11.95	-1	1,083	-0.09%
2023/11/28	0	0.00	0.1	11.95	12.00	-0.1	1,092	-0.01%
2023/11/24	1	12.10	0	0.00	12.05	1	1,090	0.09%
2023/11/22	0	0.00	1	12.05	12.05	-1	1,106	-0.09%
2023/11/21	2	11.90	0	0.00	11.95	2	1,107	0.18%
2023/11/20	0	0.00	7	11.85	11.95	-7	1,106	-0.63%
2023/11/17	1	11.75	1	11.70	11.80	0	1,119	0.00%
2023/11/16	1	11.70	0	0.00	11.65	1	1,118	0.09%
2023/11/15	1	11.60	1.1	11.55	11.60	-0.1	1,133	-0.01%
2023/11/14	1	11.40	0	0.00	11.35	1	1,138	0.09%
2023/11/13	2	11.55	1	11.50	11.45	1	1,155	0.09%
2023/10/27	1	11.70	0	0.00	11.65	1	1,641	0.06%
2023/10/26	1	11.70	1.1	11.65	11.65	-0.1	1,667	0.00%
2023/10/25	1	11.80	0	0.00	11.80	1	1,719	0.06%
2023/10/24	0	11.75	1	11.80	11.70	-1	1,748	-0.06%
2023/10/23	1	11.70	1	11.55	11.70	0	1,790	0.00%
2023/10/18	5	11.78	0	0.00	11.75	5	1,998	0.25%
2023/10/17	1	12.00	0	0.00	11.95	1	2,110	0.05%
2023/10/12	1.1	12.15	0	0.00	12.20	1.1	2,674	0.04%
2023/09/26	0	0.00	2	12.10	11.95	-2	2,773	-0.07%
2023/09/25	1	11.85	9	12.16	12.25	-8	2,805	-0.29%
2023/09/22	4	11.83	0	0.00	11.80	4	2,827	0.14%
2023/09/21	6	11.99	0	0.00	11.90	6	2,886	0.21%
2023/09/20	1	12.20	0	0.00	12.20	1	2,936	0.03%
2023/09/08	0	0.00	1	12.90	12.85	-1	3,771	-0.03%
2023/09/05	2	12.50	0	0.00	12.55	2	3,912	0.05%
2023/09/04	1	12.45	0	0.00	12.50	1	4,014	0.02%
2023/09/01	0	0.00	2	12.50	12.65	-2	4,108	-0.05%
2023/08/30	1	12.15	0	0.00	12.25	1	4,474	0.02%
2023/08/28	1	12.00	0	0.00	12.10	1	5,818	0.02%
2023/08/11	0	0.00	2	12.80	12.55	-2	6,447	-0.03%
2023/08/10	3	12.55	0	0.00	12.60	3	6,500	0.05%
2023/08/07	2	12.85	0	0.00	12.70	2	6,905	0.03%
2023/08/04	2	13.63	1	13.55	13.75	1	6,895	0.01%
2023/08/02	1	13.70	1	13.50	13.50	0	6,949	0.00%
2023/07/31	1	13.85	1	14.05	13.75	0	7,088	0.00%
2023/07/28	2	13.75	1	14.05	13.80	1	7,218	0.01%
2023/07/27	9	13.96	9	13.93	14.15	0	7,264	0.00%
2023/07/26	2	13.75	3	13.72	13.70	-1	7,256	-0.01%
2023/07/24	7	13.75	0	0.00	13.60	7	7,403	0.09%
2023/07/21	0	0.00	7	14.15	14.05	-7	7,433	-0.09%
2023/07/20	0	0.00	1	13.95	13.90	-1	7,548	-0.01%
2023/07/19	4	13.81	0	0.00	13.65	4	7,558	0.05%
2023/07/18	1	14.10	1	14.05	14.05	0	7,531	0.00%
2023/07/17	6	14.03	22	14.20	14.10	-16	7,524	-0.21%
2023/07/14	2	13.95	0	0.00	13.95	2	7,499	0.03%
2023/07/13	9	14.09	5	14.20	14.00	4	7,475	0.05%
2023/07/12	4	14.40	0	0.00	14.30	4	7,360	0.05%
2023/07/11	0	0.00	11	14.68	14.80	-11	7,310	-0.15%
2023/07/10	7	14.54	9	14.75	14.10	-2	7,182	-0.03%
2023/07/07	9	15.20	2	15.33	15.30	7	6,930	0.10%
2023/07/06	0	0.00	1	14.95	15.05	-1	6,754	-0.01%
2023/07/05	0	0.00	1	14.85	14.80	-1	6,651	-0.02%
2023/07/04	3	14.57	1	14.60	14.75	2	6,611	0.03%
2023/07/03	5	14.65	10	14.83	14.75	-5	6,557	-0.08%
2023/06/30	6	14.71	1	14.65	14.70	5	6,520	0.08%
2023/06/29	1	14.90	1	15.05	15.00	0	6,467	0.00%
2023/06/27	1	14.60	1	14.95	14.70	0	6,343	0.00%
2023/06/26	0	0.00	1	14.95	14.80	-1	6,279	-0.02%
2023/06/21	1	14.90	2	15.10	14.90	-1	6,230	-0.02%
2023/06/16	5	14.16	3	14.30	14.45	2	5,927	0.03%
2023/06/15	2	14.73	26	14.72	14.80	-24	5,689	-0.42%
2023/06/12	1	13.85	4	14.00	13.80	-3	5,427	-0.06%
2023/06/09	5	14.10	0	0.00	14.10	5	5,419	0.09%
2023/06/08	1	14.15	0	0.00	13.95	1	5,374	0.02%
2023/06/06	20	14.42	0	0.00	14.20	20	5,276	0.38%
2023/06/05	6.5	14.91	3	14.75	14.75	3.5	5,125	0.07%
2023/06/02	29	14.97	24	14.83	15.10	5	4,878	0.10%
2023/06/01	23	14.09	14	14.32	13.90	9	4,264	0.21%
2023/05/31	3	13.25	1	13.00	13.25	2	3,566	0.06%
2023/05/30	0	0.00	0.1	12.75	12.70	-0.1	3,458	0.00%
2023/05/29	2	12.38	1	12.50	12.70	1	3,431	0.03%
2023/05/22	1	12.55	0	0.00	12.50	1	3,351	0.03%
2023/05/19	231	13.09	230	12.69	12.65	1	3,334	0.03%	大買/大賣/
2023/05/18	1	12.75	0	0.00	13.00	1	3,244	0.03%
2023/05/16	1	12.15	0	0.00	12.30	1	3,069	0.03%
2023/05/15	5	12.00	1	12.20	11.90	4	3,012	0.13%
2023/05/10	0	0.00	1	12.90	13.00	-1	2,558	-0.04%
2023/05/08	0	0.00	5	12.50	12.55	-5	2,368	-0.21%
2023/05/04	5	12.15	2	12.05	12.25	3	2,193	0.14%
2023/05/03	0	0.00	1	11.65	11.80	-1	2,036	-0.05%
2023/05/02	0	0.00	2	11.53	11.50	-2	1,967	-0.10%
2023/04/28	0	0.00	1	11.20	11.45	-1	1,902	-0.05%
2023/04/27	1	11.15	0	0.00	11.15	1	1,806	0.06%
2023/04/26	0	0.00	2	10.75	10.95	-2	1,724	-0.12%
2023/04/25	1	10.65	1	10.65	10.65	0	1,659	0.00%
2023/04/21	1	10.40	1	10.30	10.30	0	1,480	0.00%
2023/04/20	1	10.40	1	10.40	10.45	0	1,454	0.00%
2023/04/19	0	0.00	1	10.40	10.50	-1	1,433	-0.07%
2023/04/18	1	10.40	1	10.35	10.45	0	1,412	0.00%
2023/04/14	2	10.28	1	10.30	10.30	1	1,390	0.07%
2023/04/13	0	0.00	1	10.25	10.20	-1	1,377	-0.07%
2023/04/12	1	10.30	1	10.25	10.25	0	1,391	0.00%
2023/03/31	1	10.15	0	0.00	10.15	1	1,372	0.07%
2023/03/30	3	10.13	1	10.10	10.15	2	1,369	0.15%
2023/03/29	1	10.20	2	10.18	10.10	-1	1,374	-0.07%
2023/03/28	1	10.30	0	0.00	10.20	1	1,391	0.07%
2023/03/27	1	10.30	1	10.25	10.25	0	1,407	0.00%
2023/03/24	1	10.35	1	10.30	10.30	0	1,425	0.00%
2023/03/23	1	10.35	1	10.40	10.35	0	1,424	0.00%
2023/03/22	1	10.35	2	10.38	10.40	-1	1,431	-0.07%
2023/03/21	2	10.32	2	10.28	10.30	0	1,423	0.00%
2023/03/14	1	10.10	1	10.10	10.15	0	1,440	0.00%
2023/03/10	2	10.70	0	0.00	10.60	2	1,440	0.14%
2023/03/09	0	0.00	3	11.13	10.95	-3	1,511	-0.20%
2023/03/08	1	10.85	1	10.80	10.95	0	1,720	0.00%
2023/03/06	1	10.80	8	10.70	10.70	-7	2,251	-0.31%
2023/03/03	2	10.60	2	10.63	10.60	0	2,245	0.00%
2023/03/02	1	10.45	0	0.00	10.45	1	2,240	0.04%
2023/02/24	1	10.75	0	0.00	10.70	1	2,235	0.04%
2023/02/23	0	0.00	1	10.70	10.65	-1	2,217	-0.05%
2023/02/22	1	10.70	1	10.50	10.75	0	2,219	0.00%
2023/02/21	0	0.00	0.9	10.60	10.65	-0.9	2,207	-0.04%
2023/02/20	8	10.55	4	10.56	10.65	4	2,227	0.18%
2023/02/17	2	10.30	0	0.00	10.30	2	2,190	0.09%
2023/02/15	1	10.05	0	0.00	10.10	1	2,237	0.04%
2023/02/14	0	0.00	1	10.05	10.05	-1	2,286	-0.04%
2023/02/10	2	10.10	1	10.05	10.05	1	2,423	0.04%
2023/02/09	0	0.00	1	10.25	10.15	-1	2,427	-0.04%
2023/02/08	2	10.28	1	10.25	10.25	1	2,428	0.04%
2023/02/07	1	10.20	2.5	10.17	10.20	-1.5	2,424	-0.06%
2023/02/03	1	10.25	1	10.20	10.25	0	2,424	0.00%
2023/02/02	0	0.00	1	10.10	10.25	-1	2,413	-0.04%
2023/02/01	0	0.00	2	10.08	10.10	-2	2,395	-0.08%
2023/01/31	0	0.00	2	10.00	10.00	-2	2,384	-0.08%
2023/01/30	1	9.95	0	0.00	9.86	1	2,371	0.04%
2023/01/16	1	9.94	1	9.88	9.80	0	2,379	0.00%
2023/01/13	0	0.00	1	9.93	9.91	-1	2,372	-0.04%
2023/01/12	1	10.00	0	0.00	9.91	1	2,385	0.04%
2023/01/11	0	0.00	1	9.97	9.95	-1	2,392	-0.04%
2023/01/10	1	9.96	0	0.00	9.98	1	2,394	0.04%
2023/01/09	1	10.05	1	9.97	9.96	0	2,411	0.00%
2023/01/06	1	10.00	1	10.00	10.00	0	2,418	0.00%
2023/01/05	0	0.00	1	9.99	9.99	-1	2,436	-0.04%
2023/01/03	1	9.93	0	0.00	9.93	1	2,446	0.04%
2022/12/30	3	9.97	1	10.00	10.00	2	2,451	0.08%
2022/12/29	2	9.82	2	9.85	9.87	0	2,423	0.00%
2022/12/27	1	10.00	1	9.94	9.95	0	2,439	0.00%
2022/12/26	0	0.00	1	9.93	9.93	-1	2,440	-0.04%
2022/12/23	1	9.87	1	9.77	9.93	0	2,455	0.00%
2022/12/22	3	9.83	2	9.83	9.83	1	2,482	0.04%
2022/12/21	0	0.00	1	9.70	9.72	-1	2,507	-0.04%
2022/12/19	1	9.87	0	0.00	9.87	1	2,554	0.04%
2022/12/16	0	0.00	1	9.85	9.73	-1	2,549	-0.04%
2022/12/15	1	9.76	0	0.00	9.94	1	2,540	0.04%
2022/12/14	1	9.85	1	9.80	9.76	0	2,541	0.00%
2022/12/09	3	9.92	1	9.87	9.90	2	2,562	0.08%
2022/12/07	1	10.00	0	0.00	10.00	1	2,548	0.04%
2022/12/06	1	10.10	2	10.25	10.15	-1	2,530	-0.04%
2022/12/02	0	0.00	2	10.18	10.25	-2	2,513	-0.08%
2022/12/01	5	10.04	5	10.03	10.15	0	2,542	0.00%
2022/11/29	5	9.58	3	9.64	9.55	2	2,218	0.09%
2022/11/28	2	10.10	2	10.15	9.92	0	2,076	0.00%
2022/11/25	1	10.00	0	0.00	10.05	1	1,797	0.06%
2022/11/24	1	10.15	1	10.10	9.96	0	1,867	0.00%
2022/11/23	1	10.10	1	10.10	10.10	0	1,879	0.00%
2022/11/21	1	10.00	0	0.00	10.00	1	1,897	0.05%
2022/11/18	1	10.10	1	10.05	10.10	0	1,890	0.00%
2022/11/17	1	10.20	1	10.15	10.15	0	1,895	0.00%
2022/11/16	1	10.00	1	10.15	10.05	0	1,899	0.00%
2022/11/15	1	10.15	1	10.15	10.15	0	1,881	0.00%
2022/11/14	1.1	10.06	1	10.15	10.15	0.1	1,872	0.01%
2022/11/11	1	10.00	1	9.99	9.99	0	1,861	0.00%
2022/11/10	0	0.00	2	10.10	10.05	-2	1,854	-0.11%
2022/11/09	3	10.40	0	0.00	10.40	3	1,809	0.17%
2022/11/08	0	0.00	1	9.51	9.50	-1	1,685	-0.06%
2022/11/07	4	9.59	0	0.00	9.58	4	1,700	0.24%
2022/11/04	2	9.54	2	9.62	9.62	0	1,714	0.00%
2022/11/03	0	0.00	1	9.54	9.52	-1	1,719	-0.06%
2022/11/02	2	9.59	2	9.53	9.61	0	1,728	0.00%
2022/11/01	1	9.38	1	9.42	9.42	0	1,730	0.00%
2022/10/31	1	9.33	1	9.29	9.27	0	1,743	0.00%
2022/10/28	1	9.19	1	9.15	9.18	0	1,755	0.00%
2022/10/27	1	9.23	1	9.22	9.15	0	1,751	0.00%
2022/10/26	2	8.99	1	9.08	9.05	1	1,760	0.06%
2022/10/25	1	9.09	2	8.94	8.93	-1	1,756	-0.06%
2022/10/24	1	9.12	1	9.01	9.01	0	1,746	0.00%
2022/10/21	2	9.11	2	9.04	9.03	0	1,745	0.00%
2022/10/20	1	9.25	1	9.11	9.11	0	1,753	0.00%
2022/10/19	1	9.31	1	9.35	9.28	0	1,743	0.00%
2022/10/18	1	9.32	1	9.28	9.28	0	1,739	0.00%
2022/10/17	1	9.15	1	9.22	9.22	0	1,749	0.00%
2022/10/14	1	9.39	1	9.40	9.41	0	1,751	0.00%
2022/10/12	1	9.66	1	9.54	9.66	0	1,736	0.00%
2022/10/07	3	9.92	3	9.98	10.00	0	1,738	0.00%
2022/10/06	2	9.87	2	9.83	9.85	0	1,735	0.00%
2022/10/05	3	9.91	2	9.85	9.85	1	1,744	0.06%
2022/10/04	1	9.79	1	9.81	9.79	0	1,755	0.00%
2022/09/30	1	9.43	1	9.67	9.67	0	1,757	0.00%
2022/09/29	1	9.77	1	9.58	9.79	0	1,742	0.00%
2022/09/28	1	9.66	1	9.42	9.17	0	1,726	0.00%
2022/09/23	0	0.00	9	10.10	10.10	-9	1,684	-0.53%
2022/09/15	1	10.85	0	0.00	10.80	1	1,664	0.06%
2022/09/12	1	10.60	2	10.83	10.90	-1	1,696	-0.06%
2022/09/06	0	0.00	8	10.95	10.65	-8	1,626	-0.49%
2022/09/02	1	11.50	0	0.00	11.50	1	1,611	0.06%
2022/09/01	1	11.55	1	11.75	11.75	0	1,629	0.00%
2022/08/31	0	0.00	1	12.85	12.80	-1	1,693	-0.06%
2022/08/30	1	12.80	0	0.00	12.85	1	1,884	0.05%
2022/08/29	1	12.75	0	0.00	12.70	1	1,864	0.05%
2022/08/26	1	13.00	1	13.05	13.05	0	1,842	0.00%
2022/08/25	1	12.95	1	12.95	12.95	0	1,824	0.00%
2022/08/24	1	13.10	1	13.05	12.85	0	1,816	0.00%
2022/08/22	0	0.00	1	12.95	12.90	-1	1,821	-0.05%
2022/08/19	2	12.98	9	12.99	13.00	-7	1,966	-0.36%
2022/08/18	0	0.00	1	12.85	12.85	-1	1,951	-0.05%
2022/08/17	1	13.00	2	12.90	12.80	-1	1,940	-0.05%
2022/08/16	1	12.75	0	0.00	12.70	1	1,901	0.05%
2022/08/15	1	12.65	1	12.65	12.65	0	1,896	0.00%
2022/08/12	1	12.50	3	12.48	12.60	-2	1,897	-0.11%
2022/08/11	1	12.35	0	0.00	12.35	1	1,887	0.05%
2022/08/10	0	0.00	1	12.15	12.20	-1	1,894	-0.05%
2022/08/09	1	12.15	1	12.00	12.15	0	1,908	0.00%
2022/08/08	1	12.00	0	0.00	12.00	1	1,903	0.05%
2022/08/03	0	0.00	1	12.10	11.95	-1	1,896	-0.05%
2022/08/01	1	12.25	0	0.00	12.30	1	1,968	0.05%
2022/07/29	1	12.20	0	0.00	12.15	1	2,012	0.05%
2022/07/21	0	0.00	1	12.20	12.35	-1	2,365	-0.04%
2022/07/19	1	12.25	0	0.00	12.05	1	2,387	0.04%
2022/07/18	1	12.05	0	0.00	12.00	1	2,389	0.04%
2022/07/15	0	0.00	1	11.80	11.85	-1	2,373	-0.04%
2022/07/14	1	11.70	0	0.00	11.70	1	2,367	0.04%
2022/07/08	1	12.20	1	12.10	12.15	0	2,347	0.00%
2022/07/06	1	12.30	0	0.00	11.90	1	2,365	0.04%
2022/06/13	1	13.20	1	13.15	13.15	0	2,476	0.00%
2022/06/10	1	13.65	0	0.00	13.65	1	2,458	0.04%
2022/06/09	124	14.03	129	14.20	14.00	-5	2,419	-0.21%	大買/大賣/
2022/06/08	5	14.01	1	13.85	14.00	4	2,249	0.18%
2022/06/07	0	0.00	1	13.20	13.25	-1	1,997	-0.05%
2022/05/31	1	13.25	1	13.20	13.05	0	2,146	0.00%
2022/05/30	2	13.20	1	13.45	13.20	1	2,133	0.05%
2022/05/27	1	13.40	0	0.00	13.40	1	2,110	0.05%
2022/05/26	0	13.15	1	13.05	13.00	-1	1,957	-0.05%
2022/05/25	1	12.95	0	0.00	13.00	1	1,987	0.05%
2022/05/24	1	13.15	1	12.95	12.95	0	2,039	0.00%
2022/05/23	0	0.00	1	13.10	13.05	-1	2,045	-0.05%
2022/05/20	1	13.00	0	0.00	13.00	1	2,061	0.05%
2022/05/19	0	0.00	1	12.85	12.90	-1	2,073	-0.05%
2022/05/18	1	13.15	0	0.00	13.15	1	2,070	0.05%
2022/05/17	1	12.60	1	12.80	12.80	0	2,051	0.00%
2022/05/13	0	0.00	1	12.35	12.35	-1	2,047	-0.05%
2022/05/12	1	12.45	0	0.00	12.30	1	2,057	0.05%
2022/05/11	1	12.45	1	12.45	12.45	0	2,053	0.00%
2022/05/10	0	0.00	1	12.65	12.75	-1	2,045	-0.05%
2022/05/09	3	12.70	0	0.00	12.35	3	2,015	0.15%
2022/05/04	2	12.85	0	0.00	12.80	2	1,944	0.10%
2022/05/03	1	13.05	0	0.00	13.05	1	1,889	0.05%
2022/04/29	1	14.65	0	0.00	14.50	1	1,742	0.06%
2022/04/28	1	14.55	1	14.55	14.55	0	1,746	0.00%
2022/04/22	1	15.80	1	15.75	15.80	0	1,678	0.00%
2022/04/13	5	16.35	0	0.00	16.35	5	1,818	0.28%
2022/04/07	0	0.00	1	16.50	16.45	-1	1,851	-0.05%
2022/03/31	1	16.80	1	16.75	16.75	0	1,926	0.00%
2022/03/23	2	16.53	2	16.50	16.50	0	2,129	0.00%
2022/03/22	2	16.43	1	16.40	16.45	1	2,160	0.05%
2022/03/21	0	0.00	1	16.10	16.30	-1	2,185	-0.05%
2022/03/18	1	15.80	1	15.75	15.80	0	2,239	0.00%
2022/03/17	1	15.40	1	15.65	15.70	0	2,396	0.00%
2022/03/16	0	0.00	1	15.25	15.20	-1	2,958	-0.03%
2022/03/15	1	15.45	0	0.00	15.15	1	3,202	0.03%
2022/03/10	1	15.40	1	15.45	15.45	0	3,357	0.00%
2022/03/09	3	15.10	2	15.13	15.10	1	3,383	0.03%
2022/03/08	1	15.30	1	15.25	15.00	0	3,464	0.00%
2022/03/07	2	15.70	0	0.00	15.50	2	3,476	0.06%
2022/03/03	0	0.00	1	16.45	16.20	-1	3,774	-0.03%
2022/03/02	1	16.30	0	0.00	16.30	1	4,029	0.02%
2022/03/01	1	16.20	1	16.25	16.30	0	4,351	0.00%
2022/02/24	1	16.45	1	16.20	16.15	0	4,788	0.00%
2022/02/23	10	16.60	1	16.55	16.55	9	4,899	0.18%
2022/02/22	1	16.50	1	16.50	16.55	0	4,940	0.00%
2022/02/21	1	16.60	1.1	16.77	16.85	-0.1	4,979	0.00%
2022/02/17	2	16.65	1	16.65	16.55	1	5,078	0.02%
2022/02/16	0	0.00	1	16.60	16.65	-1	5,145	-0.02%
2022/02/14	1	16.65	1	16.60	16.50	0	5,211	0.00%
2022/02/10	0	0.00	1	16.95	17.00	-1	5,404	-0.02%
2022/02/09	2	16.95	1	16.90	16.95	1	5,595	0.02%
2022/02/08	0	0.00	1	16.80	16.80	-1	5,938	-0.02%
2022/02/07	2	16.55	1	16.40	16.60	1	5,982	0.02%
2022/01/25	1	16.65	0	0.00	16.30	1	6,060	0.02%
2022/01/20	2	17.18	2	17.13	17.10	0	6,091	0.00%
2022/01/19	0	0.00	1	17.05	17.05	-1	6,186	-0.02%
2022/01/18	1	17.15	0	0.00	17.15	1	6,215	0.02%
2022/01/14	0	0.00	1	16.95	16.95	-1	6,272	-0.02%
2022/01/13	1	17.10	1	17.10	17.15	0	6,266	0.00%
2022/01/12	0	0.00	1	17.20	17.10	-1	6,366	-0.02%
2022/01/11	1	17.30	1	17.15	17.10	0	6,459	0.00%
2022/01/10	1	17.05	0	0.00	17.05	1	6,587	0.02%
2022/01/07	1	17.30	0	0.00	17.05	1	6,596	0.02%
2022/01/05	1	17.40	1	17.35	17.35	0	6,602	0.00%
2022/01/04	0	0.00	1	17.25	17.25	-1	6,645	-0.02%
2022/01/03	2	17.53	1	17.35	17.30	1	6,653	0.02%
2021/12/30	0	0.00	1	17.70	17.60	-1	6,662	-0.02%
2021/12/29	1	17.45	0.1	17.65	17.70	0.9	6,706	0.01%
2021/12/28	1	17.45	1	17.35	17.35	0	6,777	0.00%
2021/12/27	1	17.40	1	17.35	17.35	0	6,842	0.00%
2021/12/24	2	17.35	1	17.35	17.35	1	6,849	0.01%
2021/12/23	1	17.25	1	17.50	17.45	0	6,892	0.00%
2021/12/22	0	17.25	1	17.15	17.15	-1	6,779	-0.01%
2021/12/21	1	17.15	1	17.20	17.20	0	6,782	0.00%
2021/12/20	1	17.20	1	17.20	17.20	0	6,777	0.00%
2021/12/17	1	17.20	1	17.40	17.40	0	6,777	0.00%
2021/12/16	1	17.30	1	17.30	17.40	0	6,793	0.00%
2021/12/15	0	0.00	1	17.40	17.40	-1	6,801	-0.01%
2021/12/14	1.1	17.29	0	0.00	17.10	1.1	6,761	0.02%
2021/12/13	7	17.36	13.1	17.54	17.45	-6.1	6,698	-0.09%
2021/12/10	8.2	17.03	0	0.00	17.20	8.2	6,634	0.12%
2021/12/09	10	18.45	2	18.48	18.40	8	6,111	0.13%
2021/12/08	1	18.10	1	18.35	18.05	0	5,885	0.00%
2021/12/06	2	18.08	1	18.00	17.95	1	5,886	0.02%
2021/12/03	0	0.00	1.1	18.01	18.05	-1.1	5,857	-0.02%
2021/12/02	1	17.95	1	18.35	18.00	0	5,823	0.00%
2021/11/30	3	18.60	0	0.00	18.35	3	5,723	0.05%
2021/11/29	1	18.90	11.1	19.30	18.80	-10.1	5,616	-0.18%
2021/11/26	1.1	19.84	2	20.05	19.70	-0.9	5,455	-0.02%
2021/11/25	1	19.90	55	19.78	19.85	-54	5,230	-1.03%
2021/11/24	7	19.31	6.7	19.12	19.35	0.3	4,973	0.01%
2021/11/23	3	18.68	10	19.03	18.70	-7	4,779	-0.15%
2021/11/22	1	17.95	3	18.38	18.40	-2	4,625	-0.04%
2021/11/19	3.1	18.00	2	17.95	17.85	1.1	4,515	0.02%
2021/11/18	1	18.10	4	18.06	18.05	-3	4,592	-0.07%
2021/11/17	13.1	18.16	1	17.85	18.15	12.1	4,642	0.26%
2021/11/15	4	17.64	0	0.00	17.70	4	4,656	0.09%
2021/11/12	1.2	18.17	1.2	18.15	18.00	0	4,731	0.00%
2021/11/11	0.1	18.10	0	0.00	18.10	0.1	4,996	0.00%
2021/11/10	1.3	18.30	0	0.00	18.25	1.3	5,867	0.02%
2021/11/09	0.7	19.01	1	19.00	19.00	-0.3	5,977	-0.01%
2021/11/08	0	0.00	10	19.38	19.15	-10	6,481	-0.15%
2021/10/28	7	18.02	5.3	18.05	17.70	1.7	6,320	0.03%
2021/10/27	0.2	17.30	0	0.00	17.30	0.2	6,033	0.00%
2021/10/26	0.1	17.40	0	0.00	17.25	0.1	6,082	0.00%
2021/10/25	0.3	17.63	3	17.35	17.50	-2.7	6,095	-0.05%
2021/10/21	0.1	17.70	0.2	17.75	17.75	-0.1	6,169	0.00%
2021/10/20	5.1	17.95	10	17.70	17.70	-4.9	6,271	-0.08%
2021/10/19	3	18.00	0	0.00	17.95	3	6,353	0.05%
2021/10/18	5.9	17.77	0	0.00	17.60	5.9	6,543	0.09%
2021/10/15	1	17.70	5.2	17.65	17.55	-4.2	6,618	-0.06%
2021/10/14	2	17.40	0	0.00	17.55	2	6,716	0.03%
2021/10/08	0.2	17.75	0	0.00	17.90	0.2	6,889	0.00%
2021/10/07	4	17.70	2	17.70	17.75	2	7,039	0.03%
2021/10/01	1	17.10	0	17.00	16.90	1	8,790	0.01%
2021/09/27	0	0.00	5	17.82	17.95	-5	9,161	-0.05%
2021/09/23	0	0.00	4	16.95	16.95	-4	9,085	-0.04%
2021/09/17	2	17.23	1	17.25	17.35	1	9,564	0.01%
2021/09/15	0	0.00	5	17.35	17.40	-5	9,691	-0.05%
2021/09/14	0	0.00	1	17.40	17.35	-1	9,743	-0.01%
2021/09/13	0	0.00	3	17.40	17.35	-3	9,774	-0.03%
2021/09/10	0	0.00	15	17.25	17.20	-15	9,781	-0.15%
2021/09/08	11	16.81	1	16.75	16.75	10	10,002	0.10%
2021/09/06	1	16.70	0	0.00	16.60	1	10,026	0.01%
2021/09/03	6	17.20	0	0.00	17.20	6	10,017	0.06%
2021/09/01	1	17.35	1	17.45	17.45	0	10,175	0.00%
2021/08/25	1	16.85	2	16.85	16.90	-1	10,700	-0.01%
2021/08/24	0	0.00	1	17.00	16.65	-1	10,828	-0.01%
2021/08/23	1	16.85	0	0.00	16.85	1	11,273	0.01%
2021/08/19	2	16.95	2	16.98	16.80	0	11,559	0.00%
2021/08/18	1	17.30	0	0.00	17.30	1	11,651	0.01%
2021/08/17	4	17.10	1	17.10	16.90	3	11,917	0.03%
2021/08/16	1	17.15	0	0.00	17.00	1	12,075	0.01%
2021/08/13	2	17.40	0	0.00	17.40	2	12,140	0.02%
2021/08/12	6	17.78	0	0.00	17.80	6	12,223	0.05%
2021/08/11	6	17.87	5	18.10	17.85	1	12,470	0.01%
2021/08/10	1	17.95	16	17.95	17.90	-15	12,772	-0.12%
2021/08/09	29	18.48	11	18.70	18.35	18	12,907	0.14%
2021/08/06	59	18.61	37	18.69	18.40	22	13,125	0.17%
2021/08/05	9	17.88	1	18.25	17.75	8	12,612	0.06%
2021/08/04	56	17.80	55	17.80	18.10	1	12,977	0.01%
2021/08/03	2	17.08	1	17.05	17.05	1	12,954	0.01%
2021/08/02	5	17.16	0	0.00	17.20	5	13,147	0.04%
2021/07/30	1	17.35	2	17.33	17.10	-1	13,446	-0.01%
2021/07/29	3	17.62	1	17.60	17.55	2	13,961	0.01%
2021/07/28	1	17.75	1	17.60	17.45	0	15,101	0.00%
2021/07/26	0	0.00	12	17.99	18.05	-12	17,862	-0.07%
2021/07/23	1	17.80	1	17.75	17.80	0	19,742	0.00%
2021/07/22	25	17.60	20	17.85	18.00	5	21,381	0.02%
2021/07/21	4	17.30	6	17.36	17.10	-2	21,429	-0.01%
2021/07/20	1	17.40	3	17.47	17.40	-2	21,892	-0.01%
2021/07/19	1	18.05	31	18.06	18.00	-30	22,023	-0.14%
2021/07/16	1	18.40	1	18.40	18.25	0	22,360	0.00%
2021/07/15	7	18.33	3	18.38	18.40	4	22,645	0.02%
2021/07/14	9	18.59	8	18.73	18.40	1	22,956	0.00%
2021/07/13	36.3	19.20	36	19.03	18.80	0.3	23,033	0.00%
2021/07/12	7	18.49	3	18.55	18.45	4	22,822	0.02%
2021/07/09	19	18.27	34	18.36	18.30	-15	23,692	-0.06%
2021/07/08	133	18.40	97	18.43	18.70	36	24,114	0.15%	大買/
2021/07/07	10	17.96	4	17.78	17.75	6	23,515	0.03%
2021/07/06	3	17.50	1	17.50	17.45	2	23,583	0.01%
2021/07/05	2	17.50	1	17.75	17.60	1	24,268	0.00%
2021/07/02	3	17.37	3	17.45	17.35	0	24,434	0.00%
2021/07/01	1	17.50	1	17.40	17.20	0	24,522	0.00%
2021/06/30	0	0.00	1	17.40	17.40	-1	24,685	0.00%
2021/06/29	4	17.46	0	0.00	17.30	4	24,772	0.02%
2021/06/28	100	17.62	95	17.96	18.00	5	24,800	0.02%
2021/06/25	1	17.20	0	0.00	17.05	1	24,636	0.00%
2021/06/24	1	17.10	1	17.45	17.25	0	24,767	0.00%
2021/06/23	2	16.88	3	16.82	16.90	-1	24,969	0.00%
2021/06/22	2	16.78	2	17.00	16.60	0	25,071	0.00%
2021/06/21	3	16.77	1	16.90	16.70	2	25,474	0.01%
2021/06/18	1	17.50	1	17.45	17.20	0	26,832	0.00%
2021/06/17	3	17.22	2	17.40	17.45	1	28,138	0.00%
2021/06/15	1	17.10	2	17.05	17.30	-1	31,440	0.00%
2021/06/11	4	17.31	0	0.00	17.05	4	32,468	0.01%
2021/06/10	2	17.43	1	17.45	17.10	1	32,919	0.00%
2021/06/08	7	17.94	1	18.15	17.85	6	32,866	0.02%
2021/06/07	0	0.00	1	18.00	18.05	-1	32,765	0.00%
2021/06/02	1	17.65	1	18.00	17.75	0	32,455	0.00%
2021/06/01	4	17.85	2	17.73	17.85	2	32,404	0.01%
2021/05/31	63	18.19	64	18.30	17.95	-1	32,409	0.00%
2021/05/28	2	17.25	2	17.28	17.60	0	32,590	0.00%
2021/05/27	1	16.85	7	17.08	16.90	-6	32,471	-0.02%
2021/05/26	1	16.45	2	16.65	16.75	-1	32,336	0.00%
2021/05/25	8	16.66	2	16.63	16.60	6	32,226	0.02%
2021/05/24	3	16.02	3	16.20	16.40	0	31,935	0.00%
2021/05/21	3	15.53	4.2	15.56	15.75	-1.2	31,757	0.00%
2021/05/20	11	15.67	11	15.80	15.20	0	31,598	0.00%
2021/05/19	31	15.76	26	16.00	16.05	5	31,422	0.02%
2021/05/18	8	15.44	17	15.09	15.80	-9	31,143	-0.03%
2021/05/17	14	14.55	25.3	14.89	14.40	-11.3	30,848	-0.04%
2021/05/14	5	16.06	5	16.41	16.00	0	30,574	0.00%
2021/05/13	22	15.99	22	15.94	15.65	0	30,061	0.00%
2021/05/12	15	15.89	3	16.37	15.80	12	29,673	0.04%
2021/05/11	11.3	18.00	11	17.54	17.55	0.3	29,089	0.00%
2021/05/10	2	19.18	6	19.30	19.10	-4	28,538	-0.01%
2021/05/07	6.4	19.24	6.2	19.35	19.50	0.2	28,378	0.00%
2021/05/06	5	19.19	13	19.84	19.05	-8	28,024	-0.03%
2021/05/05	25	20.55	19	20.34	19.90	6	27,413	0.02%
2021/05/04	21	20.35	57	20.45	20.95	-36	26,231	-0.14%
2021/05/03	99	19.12	47	19.26	19.05	52	23,852	0.22%
2021/04/29	141	20.84	116	20.61	20.05	25	23,341	0.11%	大買/大賣/
2021/04/28	144	19.85	134	19.97	21.00	10	21,346	0.05%	大買/大賣/
2021/04/27	12	19.08	0	0.00	19.10	12	19,656	0.06%
2021/04/26	2	19.00	13	19.28	19.15	-11	19,338	-0.06%
2021/04/23	3	18.28	0	0.00	18.60	3	18,805	0.02%
2021/04/22	1	18.95	4	18.93	18.30	-3	18,602	-0.02%
2021/04/21	1	19.20	2	19.15	19.00	-1	18,175	-0.01%
2021/04/20	10	19.12	9	19.05	19.05	1	17,842	0.01%
2021/04/19	0	0.00	2	18.73	18.85	-2	17,437	-0.01%
2021/04/16	3	19.00	1	18.80	18.80	2	17,127	0.01%
2021/04/15	22	19.81	21	19.95	19.15	1	16,792	0.01%
2021/04/13	2	18.75	0	0.00	18.10	2	15,132	0.01%
2021/04/12	2	18.58	4	18.96	18.50	-2	14,913	-0.01%
2021/04/09	24	19.33	123.1	19.40	18.55	-99.1	14,580	-0.68%	大賣/
2021/04/08	40	18.67	31	19.04	18.90	9	13,891	0.06%
2021/04/07	58	18.65	2	18.88	19.00	56	13,657	0.41%
2021/04/06	16	18.69	0	0.00	18.60	16	13,521	0.12%
2021/04/01	31	18.11	0	0.00	18.25	31	13,351	0.23%
2021/03/31	16	18.29	2	18.38	18.25	14	13,219	0.11%
2021/03/30	22	18.03	4	17.80	17.95	18	13,024	0.14%
2021/03/29	2	17.30	0	0.00	17.30	2	12,869	0.02%
2021/03/26	6	16.66	58	16.90	16.60	-52	12,765	-0.41%
2021/03/25	11	16.52	5	16.65	16.65	6	12,521	0.05%
2021/03/24	60	16.99	7	16.80	16.80	53	12,443	0.43%
2021/03/23	38	18.15	220	18.22	17.90	-182	12,108	-1.50%	大賣/鉅額交易
2021/03/22	20	19.90	36	19.41	19.85	-16	10,757	-0.15%
2021/03/19	25	17.09	26	17.21	18.10	-1	9,341	-0.01%
2021/03/18	127	16.49	17	16.42	16.65	110	7,951	1.38%	大買/鉅額交易
2021/03/17	3	14.70	13	14.29	15.50	-10	5,923	-0.17%
2021/03/16	133	13.90	22	13.79	14.10	111	4,929	2.25%	大買/鉅額交易
2021/03/15	34	13.00	50.7	12.92	12.85	-16.7	4,530	-0.37%
2021/03/12	5	12.65	0	0.00	12.65	5	4,501	0.11%
2021/03/11	0	0.00	1	12.65	12.55	-1	4,812	-0.02%
2021/03/09	55	12.42	30	12.48	12.45	25	5,242	0.48%
2021/03/08	2	12.55	4	12.65	12.50	-2	5,429	-0.04%
2021/03/05	3	12.42	0	0.00	12.35	3	5,522	0.05%
2021/03/04	0.7	12.65	2	12.55	12.70	-1.3	5,507	-0.02%
2021/03/03	65.1	12.63	77	13.19	12.85	-12	5,375	-0.22%
2021/03/02	0	0.00	2	11.95	12.05	-2	4,798	-0.04%
2021/02/26	1	11.55	4	11.68	11.85	-3	5,033	-0.06%
2021/02/25	1	11.85	4	11.80	11.70	-3	5,243	-0.06%
2021/02/24	4	11.66	2	11.63	11.65	2	5,382	0.04%
2021/02/23	2	11.58	2	11.58	11.60	0	5,382	0.00%
2021/02/22	1	11.50	1	11.50	11.50	0	5,450	0.00%
2021/02/19	1	11.35	1	11.35	11.35	0	5,465	0.00%
2021/02/17	1	11.15	1	11.35	11.15	0	5,474	0.00%
2021/02/05	1	11.10	1.3	11.05	11.05	-0.3	5,618	0.00%
2021/02/04	0	0.00	1	11.15	11.10	-1	5,637	-0.02%
2021/02/03	2	11.25	3	11.25	11.25	-1	5,671	-0.02%
2021/02/02	1	11.15	1	11.10	11.10	0	5,743	0.00%
2021/02/01	2	11.05	0	0.00	11.00	2	5,785	0.03%
2021/01/29	2	11.28	1	11.35	11.15	1	5,801	0.02%
2021/01/28	1	11.35	1	11.25	11.25	0	5,748	0.00%
2021/01/27	0	0.00	1	11.35	11.30	-1	5,746	-0.02%
2021/01/26	2	11.20	0	0.00	11.25	2	5,750	0.03%
2021/01/22	1	11.30	1	11.30	11.30	0	5,828	0.00%
2021/01/21	2	11.25	4.1	11.35	11.30	-2.1	5,830	-0.04%
2021/01/20	1	11.45	1	11.90	11.25	0	5,819	0.00%
2021/01/19	2	11.75	2	11.70	11.70	0	5,752	0.00%
2021/01/18	4	11.54	2	11.43	11.65	2	5,830	0.03%
2021/01/15	1	11.55	1	11.55	11.55	0	5,804	0.00%
2021/01/13	3	11.87	4	11.83	11.80	-1	5,770	-0.02%
2021/01/12	12	11.63	1	11.75	11.60	11	5,872	0.19%
2021/01/11	4	11.81	1	11.80	11.90	3	5,899	0.05%
2021/01/07	0	0.00	1	12.00	11.90	-1	5,967	-0.02%
2021/01/06	2	11.88	25	12.00	11.65	-23	6,278	-0.37%
2021/01/05	15	12.35	5	12.30	12.25	10	6,288	0.16%
2021/01/04	0	0.00	10	12.50	12.45	-10	6,219	-0.16%
2020/12/28	11	12.39	1	12.30	12.40	10	6,113	0.16%
2020/12/25	1	12.25	1	12.25	12.20	0	6,036	0.00%
2020/12/24	0	0.00	5	12.30	12.15	-5	6,009	-0.08%
2020/12/23	0	0.00	2	12.10	12.10	-2	5,988	-0.03%
2020/12/22	13	12.37	11	12.12	11.85	2	5,965	0.03%
2020/12/18	6	12.64	2	12.53	12.35	4	5,876	0.07%
2020/12/17	2	12.45	1	12.40	12.60	1	5,789	0.02%
2020/12/16	10	12.25	10	12.30	12.20	0	5,681	0.00%
2020/12/15	0	0.00	2	12.10	12.00	-2	5,624	-0.04%
2020/12/14	2	12.05	4	12.09	12.10	-2	5,689	-0.04%
2020/12/11	1	12.20	1	12.15	11.85	0	5,686	0.00%
2020/12/10	2	12.05	5	12.25	12.10	-3	5,643	-0.05%
2020/12/09	2	12.18	1	12.20	12.40	1	5,600	0.02%
2020/12/08	1	12.30	1	12.50	12.25	0	5,549	0.00%
2020/12/07	14	12.93	3	12.85	12.50	11	5,508	0.20%
2020/12/04	285.1	12.48	282	12.57	12.70	3.1	5,284	0.06%	大買/大賣/
2020/12/03	1	11.90	3.1	12.02	12.00	-2.1	4,955	-0.04%
2020/12/02	2	11.93	21	11.85	11.85	-19	4,874	-0.39%
2020/12/01	22	11.80	2	11.73	11.80	20	4,740	0.42%
2020/11/30	0	0.00	20	11.60	11.50	-20	4,709	-0.42%
2020/11/27	1	11.40	0	0.00	11.55	1	4,652	0.02%
2020/11/26	1	11.50	0	0.00	11.50	1	4,642	0.02%
2020/11/25	0	0.00	2	11.83	11.65	-2	4,603	-0.04%
2020/11/24	1	11.60	7	11.46	11.60	-6	4,339	-0.14%
2020/11/23	7	11.39	6	11.37	11.30	1	4,213	0.02%
2020/11/20	1	11.00	5	10.97	11.00	-4	4,056	-0.10%
2020/11/19	0	0.00	6	10.93	10.95	-6	4,055	-0.15%
2020/11/18	1	10.85	0	0.00	10.75	1	3,970	0.03%
2020/11/17	3	10.70	1	10.65	10.75	2	3,950	0.05%
2020/11/16	1	10.80	0	0.00	10.75	1	4,061	0.02%
2020/11/13	100	10.99	85	10.96	10.70	15	4,071	0.37%
2020/11/12	0	0.00	10	10.70	10.70	-10	3,861	-0.26%
2020/11/10	10	10.90	0	0.00	10.90	10	3,875	0.26%
2020/11/06	1	10.65	5	10.67	10.60	-4	3,890	-0.10%
2020/11/05	1	10.60	0	0.00	10.55	1	3,948	0.03%
2020/11/04	0	0.00	2	10.50	10.50	-2	4,021	-0.05%
2020/11/02	36	10.29	35	10.48	10.40	1	4,658	0.02%
2020/10/30	4	10.35	0	0.00	10.20	4	5,252	0.08%
2020/10/27	1	10.70	0	0.00	10.65	1	5,390	0.02%
2020/10/26	22	10.98	23	10.77	10.80	-1	5,399	-0.02%
2020/10/23	1	10.65	0	0.00	10.70	1	5,422	0.02%
2020/10/22	0	0.00	1	10.60	10.70	-1	5,459	-0.02%
2020/10/20	3	10.85	2	10.90	10.75	1	5,528	0.02%
2020/10/19	0	0.00	12	10.76	10.75	-12	5,402	-0.22%
2020/10/16	5	10.59	40	10.40	10.40	-35	5,385	-0.65%
2020/10/15	12	10.72	0	0.00	10.75	12	5,431	0.22%
2020/10/14	14	10.99	5	10.93	11.00	9	5,524	0.16%
2020/10/13	2	10.53	3	10.57	10.70	-1	5,535	-0.02%
2020/10/08	1	10.15	3	10.23	10.15	-2	6,315	-0.03%
2020/10/05	4	9.99	0	0.00	10.05	4	6,378	0.06%
2020/09/30	0	0.00	1	9.89	9.88	-1	6,500	-0.02%
2020/09/29	1	9.87	1	9.94	9.87	0	6,539	0.00%
2020/09/28	3	9.95	3	9.89	9.99	0	6,563	0.00%
2020/09/25	2	9.78	2	9.90	9.62	0	6,611	0.00%
2020/09/24	2	9.90	2	9.94	9.90	0	6,595	0.00%
2020/09/23	1	10.20	1	10.15	10.20	0	6,564	0.00%
2020/09/18	1	10.40	1	10.45	10.65	0	6,796	0.00%
2020/09/17	1	10.35	1	10.55	10.45	0	6,779	0.00%
2020/09/10	1	10.85	1	11.00	10.80	0	6,787	0.00%
2020/09/09	1	10.85	2	10.95	10.85	-1	6,740	-0.01%
2020/09/07	1	10.70	1	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	2	10.78	3	10.82	10.80	-1	6,570	-0.02%
2020/09/02	1	10.60	1	10.70	10.60	0	6,434	0.00%
2020/09/01	1	10.60	1	10.55	10.55	0	6,440	0.00%
2020/08/31	1	10.75	7	10.61	10.55	-6	6,450	-0.09%
2020/08/28	0	0.00	1	10.60	10.45	-1	6,452	-0.02%
2020/08/27	2	10.48	1	10.80	10.50	1	6,470	0.02%
2020/08/25	1	10.10	4	10.30	10.30	-3	6,329	-0.05%
2020/08/21	1	9.93	1	9.89	9.95	0	6,289	0.00%
2020/08/19	0.1	10.25	0	0.00	10.30	0.1	6,139	0.00%
2020/08/17	1	10.30	0	0.00	10.35	1	6,091	0.02%
2020/08/14	0	0.00	6	10.21	10.25	-6	6,057	-0.10%
2020/08/13	0	0.00	1	10.10	10.05	-1	6,061	-0.02%
2020/08/12	2	10.18	0	0.00	10.20	2	6,022	0.03%
2020/08/11	5	10.20	3	10.32	10.55	2	5,918	0.03%
2020/08/10	1	10.30	0	0.00	10.30	1	5,834	0.02%
2020/08/07	1	10.20	0.7	10.20	10.20	0.3	5,773	0.01%
2020/08/06	37	10.74	37	10.81	10.50	0	5,629	0.00%
2020/08/05	0	0.00	4	10.50	10.60	-4	5,128	-0.08%
2020/08/04	4	9.98	3	9.87	10.10	1	4,462	0.02%
2020/08/03	3	9.57	1	9.75	9.61	2	4,348	0.05%
2020/07/30	2	9.37	1	9.45	9.38	1	4,296	0.02%
2020/07/29	2	9.41	2	9.50	9.45	0	4,273	0.00%
2020/07/28	1	8.96	24	9.06	8.96	-23	4,173	-0.55%
2020/07/27	8	9.19	0	0.00	9.15	8	4,157	0.19%
2020/07/24	1	9.66	35	9.59	9.47	-34	4,117	-0.83%
2020/07/23	4	9.58	0	0.00	9.58	4	4,060	0.10%
2020/07/22	4	9.69	1.5	9.71	9.71	2.5	4,036	0.06%
2020/07/21	21	9.87	0	0.00	9.74	21	3,982	0.53%
2020/07/20	12	9.62	0	0.00	9.60	12	3,886	0.31%
2020/07/17	11	10.09	5	10.29	9.96	6	3,718	0.16%
2020/07/16	8	9.96	6	10.33	10.50	2	3,392	0.06%
2020/07/15	0	0.00	2	9.33	9.59	-2	2,861	-0.07%
2020/07/14	1	8.71	2	8.78	8.72	-1	2,492	-0.04%
2020/07/13	6	8.66	8	8.62	8.71	-2	2,473	-0.08%
2020/07/10	1	8.38	3	8.46	8.45	-2	2,442	-0.08%
2020/07/09	3	8.53	4	8.59	8.49	-1	2,398	-0.04%
2020/07/08	1	8.18	1	8.15	8.27	0	2,280	0.00%
2020/07/07	1	8.14	1	8.20	8.14	0	2,254	0.00%
2020/07/06	2	8.21	2	8.24	8.23	0	2,271	0.00%
2020/07/03	1	8.07	1	8.06	8.07	0	2,225	0.00%
2020/07/02	2	8.12	2	8.13	8.10	0	2,219	0.00%
2020/07/01	2	8.09	2	8.07	8.07	0	2,210	0.00%
2020/06/30	1	8.03	1	8.13	8.03	0	2,206	0.00%
2020/06/29	16	8.12	16	8.08	8.12	0	2,184	0.00%
2020/06/24	2	7.92	1	7.85	7.94	1	1,937	0.05%
2020/06/23	1	7.93	2.3	7.96	7.93	-1.3	1,945	-0.07%
2020/06/22	1	8.03	1	8.03	8.03	0	1,917	0.00%
2020/06/19	2	8.23	3	8.30	8.12	-1	1,922	-0.05%
2020/06/18	2	7.89	4	7.90	8.14	-2	1,820	-0.11%
2020/06/17	1	7.73	1	7.64	7.66	0	1,716	0.00%
2020/06/16	5	7.48	7	7.51	7.54	-2	1,729	-0.12%
2020/06/11	3	7.71	25	7.89	7.73	-22	1,824	-1.21%
2020/06/10	1	7.98	1	7.95	7.97	0	1,805	0.00%
2020/06/09	3	7.78	0	0.00	7.78	3	1,835	0.16%
2020/06/08	2	7.82	2	7.84	7.78	0	1,847	0.00%
2020/06/05	2	7.76	0	0.00	7.75	2	1,832	0.11%
2020/06/04	5	7.68	4	7.83	7.61	1	1,818	0.05%
2020/06/03	6	7.51	2	7.50	7.60	4	1,790	0.22%
2020/06/02	3	7.40	1	7.38	7.34	2	1,730	0.12%
2020/06/01	4.3	7.31	0	0.00	7.27	4.3	1,721	0.25%
2020/05/29	1.3	7.23	1.7	7.30	7.23	-0.4	1,722	-0.02%
2020/05/28	3.3	7.39	1	7.40	7.35	2.3	1,737	0.13%
2020/05/26	2	7.27	6	7.28	7.24	-4	1,774	-0.23%
2020/05/25	1	7.17	1	7.34	7.20	0	1,787	0.00%
2020/05/22	2	7.28	2	7.34	7.33	0	1,825	0.00%
2020/05/21	1	7.41	1	7.39	7.41	0	1,831	0.00%
2020/05/20	1	7.36	2	7.45	7.36	-1	1,819	-0.05%
2020/05/15	1	7.05	1	7.04	7.05	0	1,782	0.00%
2020/05/14	1	7.11	0	0.00	7.13	1	1,774	0.06%
2020/05/13	1	7.39	1	7.30	7.35	0	1,747	0.00%
2020/05/11	1	7.59	1	7.72	7.52	0	1,751	0.00%
2020/05/08	1	7.62	71	7.57	7.57	-70	1,730	-4.05%
2020/05/07	1	7.39	0	0.00	7.40	1	1,747	0.06%
2020/05/06	2	7.40	2	7.35	7.32	0	1,776	0.00%
2020/05/05	0	0.00	1	7.41	7.40	-1	1,794	-0.06%
2020/05/04	1	7.48	1	7.65	7.35	0	1,801	0.00%
2020/04/30	2	7.56	0	0.00	7.69	2	1,793	0.11%
2020/04/29	1	7.45	1	7.38	7.44	0	1,785	0.00%
2020/04/24	0	7.06	0	0.00	7.04	0	1,820	0.00%
2020/04/23	1	7.06	1	7.08	7.04	0	1,829	0.00%
2020/04/20	51	7.24	1	7.22	7.23	50	1,810	2.76%
2020/04/17	1	7.42	1	7.36	7.22	0	1,811	0.00%
2020/04/16	1	7.22	1	7.31	7.25	0	1,789	0.00%
2020/04/15	1	7.43	1	7.45	7.43	0	1,770	0.00%
2020/04/14	1	7.25	1	7.19	7.27	0	1,761	0.00%
2020/04/13	1	7.19	0	0.00	7.19	1	1,755	0.06%
2020/04/10	0	0.00	1	7.20	7.18	-1	1,746	-0.06%
2020/04/09	1	7.16	1	7.08	7.25	0	1,757	0.00%
2020/04/08	0	0.00	7	6.93	6.97	-7	1,762	-0.40%
2020/04/07	3	6.78	0	0.00	6.78	3	1,749	0.17%
2020/04/06	2	6.65	0	0.00	6.67	2	1,736	0.12%
2020/03/30	2	6.53	0	0.00	6.56	2	1,710	0.12%
2020/03/27	1	6.72	1	6.78	6.70	0	1,707	0.00%
2020/03/25	1	6.55	1	6.56	6.56	0	1,685	0.00%
2020/03/24	1	6.30	1	6.29	6.29	0	1,658	0.00%
2020/03/19	5	6.05	1	6.22	6.00	4	1,642	0.24%
2020/03/18	1	6.74	5	6.72	6.66	-4	1,577	-0.25%
2020/03/17	5	6.65	0	0.00	6.71	5	1,562	0.32%
2020/03/16	1	7.49	4	7.43	7.17	-3	1,494	-0.20%
2020/03/13	5	7.38	2	7.40	7.42	3	1,483	0.20%
2020/03/12	2	8.20	2	8.23	8.20	0	1,415	0.00%
2020/03/11	9	8.65	6	8.68	8.62	3	1,384	0.22%
2020/03/10	2	8.35	3	8.36	8.42	-1	1,366	-0.07%
2020/03/09	3	8.67	1	8.66	8.60	2	1,337	0.15%
2020/03/06	2	9.06	0	0.00	9.00	2	1,313	0.15%
2020/03/05	1	9.05	2	9.14	9.15	-1	1,300	-0.08%
2020/03/04	2	9.00	2	8.99	9.00	0	1,296	0.00%
2020/03/02	1	8.96	0	0.00	8.92	1	1,267	0.08%
2020/02/27	0	0.00	1	9.32	9.23	-1	1,231	-0.08%
2020/02/25	1	9.42	1	9.50	9.40	0	1,185	0.00%
2020/02/24	2	9.61	1	9.68	9.61	1	1,143	0.09%
2020/02/21	1	9.73	1	9.73	9.73	0	1,126	0.00%
2020/02/20	1	9.70	0	0.00	9.75	1	1,119	0.09%
2020/02/19	0	0.00	2	9.68	9.74	-2	1,115	-0.18%
2020/02/18	6	9.68	1	9.71	9.67	5	1,110	0.45%
2020/02/17	1	9.77	0	0.00	9.73	1	1,101	0.09%
2020/02/14	0	0.00	1	9.89	9.84	-1	1,096	-0.09%
2020/02/12	2	9.78	2	9.81	9.86	0	1,109	0.00%
2020/02/11	1	9.58	1	9.66	9.68	0	1,117	0.00%
2020/02/10	21	9.60	0	0.00	9.56	21	1,112	1.89%
2020/02/07	5	9.87	1	9.81	9.80	4	1,076	0.37%
2020/02/06	2	9.99	1	9.99	9.99	1	1,041	0.10%
2020/02/05	1	10.05	1	9.99	9.97	0	1,014	0.00%
2020/01/31	1	10.35	0	0.00	10.30	1	955	0.10%
2020/01/30	0	0.00	1	10.40	10.20	-1	951	-0.11%
2020/01/20	1	10.80	0	0.00	10.85	1	895	0.11%
2020/01/17	0	0.00	1	10.80	10.80	-1	887	-0.11%
2020/01/16	1	10.85	1	10.80	10.80	0	874	0.00%
2020/01/09	0	0.00	1	10.70	10.65	-1	879	-0.11%
2020/01/06	1	10.75	0	0.00	10.70	1	895	0.11%
2020/01/03	0	0.00	1	11.10	10.95	-1	889	-0.11%
2020/01/02	2	10.90	62	10.95	11.00	-60	872	-6.88%
2019/12/26	1	10.75	1	10.70	10.70	0	815	0.00%
2019/12/25	1	10.70	1	10.70	10.70	0	816	0.00%
2019/12/24	1	10.70	1	10.70	10.70	0	839	0.00%
2019/12/23	1	10.85	1	10.70	10.70	0	871	0.00%
2019/12/20	1	10.85	0	0.00	10.80	1	992	0.10%
2019/12/18	5	10.80	1	10.85	10.85	4	1,039	0.38%
2019/12/11	1	10.80	1	10.90	10.75	0	1,038	0.00%
2019/12/06	20	10.65	0	0.00	10.65	20	1,025	1.95%
2019/12/05	1	10.65	0	0.00	10.65	1	1,038	0.10%
2019/11/28	1	10.75	0	0.00	10.65	1	1,030	0.10%
2019/11/27	0	0.00	1	10.75	10.75	-1	1,036	-0.10%
2019/11/25	40	10.65	0	0.00	10.65	40	1,038	3.85%
2019/11/22	2	10.70	0	0.00	10.65	2	1,046	0.19%
2019/11/11	1	10.95	1	11.25	10.80	0	1,092	0.00%
2019/10/31	1	11.00	0	0.00	11.00	1	1,065	0.09%
2019/10/25	1	11.35	0	0.00	11.30	1	1,069	0.09%
2019/10/22	6	11.35	0	0.00	11.35	6	1,135	0.53%
2019/10/16	1	11.25	1.8	11.23	11.25	-0.8	1,117	-0.07%
2019/10/03	5	11.50	0	0.00	11.50	5	1,165	0.43%
2019/09/27	1	11.80	0	0.00	11.55	1	1,179	0.08%
2019/09/26	0	0.00	10	11.90	11.90	-10	1,152	-0.87%
2019/09/25	1	12.10	2	11.95	12.10	-1	1,122	-0.09%
2019/09/24	2	11.68	3	11.70	11.55	-1	998	-0.10%
2019/09/23	1	11.60	1	11.55	11.60	0	957	0.00%
2019/09/20	0	0.00	1	11.40	11.40	-1	942	-0.11%
2019/09/19	1	11.20	0	0.00	11.30	1	931	0.11%
2019/09/16	0	0.00	1	11.10	11.10	-1	1,020	-0.10%
2019/09/11	1	11.05	0	0.00	11.00	1	1,020	0.10%
2019/09/10	0	0.00	1	11.05	10.95	-1	1,016	-0.10%
2019/09/05	2	11.00	2	11.00	10.95	0	1,010	0.00%
2019/09/04	1	11.00	1	10.90	11.00	0	1,001	0.00%
2019/09/03	1	10.90	0	0.00	10.90	1	1,017	0.10%
2019/09/02	0	0.00	1	10.90	10.90	-1	1,024	-0.10%
2019/08/28	1	10.70	0	0.00	10.65	1	1,014	0.10%
2019/08/27	1	10.75	1	10.95	10.75	0	1,011	0.00%
2019/08/26	1	10.80	0	0.00	10.85	1	1,016	0.10%
2019/08/22	0	0.00	1	11.00	11.10	-1	1,069	-0.09%
2019/08/15	1	10.80	0	0.00	10.85	1	1,139	0.09%
2019/08/14	0	0.00	1	11.05	11.00	-1	1,141	-0.09%
2019/08/13	1	10.75	0	0.00	10.80	1	1,100	0.09%
2019/08/12	1	10.80	1	10.95	10.95	0	1,102	0.00%
2019/08/08	0	0.00	1	10.70	10.75	-1	1,105	-0.09%
2019/08/06	1	10.50	1	10.50	10.55	0	1,132	0.00%
2019/08/02	1	10.85	1	10.85	10.85	0	1,142	0.00%
2019/08/01	1	11.10	0	0.00	11.10	1	1,141	0.09%
2019/07/29	12	11.35	1	11.40	11.40	11	1,141	0.96%
2019/07/26	1	11.35	0	0.00	11.30	1	1,147	0.09%
2019/07/24	2	11.40	1	11.45	11.35	1	1,144	0.09%
2019/07/23	1	11.35	0	0.00	11.25	1	1,090	0.09%
2019/07/22	1	11.35	1	11.40	11.35	0	1,087	0.00%
2019/07/19	3	11.35	0	0.00	11.40	3	1,087	0.28%
2019/07/17	3	11.45	1	11.50	11.40	2	1,098	0.18%
2019/07/16	2	11.35	0	0.00	11.30	2	1,089	0.18%
2019/07/15	1	11.40	0	0.00	11.25	1	1,098	0.09%
2019/07/12	0	0.00	1	11.40	11.40	-1	1,118	-0.09%
2019/07/11	1	11.50	0	0.00	11.45	1	1,148	0.09%
2019/07/10	0	0.00	1	11.60	11.50	-1	1,154	-0.09%
2019/07/09	1	11.50	1	11.25	11.50	0	1,183	0.00%
2019/06/27	1	10.95	0	0.00	11.10	1	1,212	0.08%
2019/06/25	0	0.00	1	11.10	11.10	-1	1,219	-0.08%
2019/06/24	1	11.10	1	10.95	11.10	0	1,221	0.00%
2019/06/21	2	10.98	2	11.00	10.95	0	1,213	0.00%
2019/06/11	1	10.60	2	10.73	10.70	-1	1,187	-0.08%
2019/06/03	1	10.55	0	0.00	10.55	1	1,173	0.09%
2019/05/31	1	10.55	1	10.60	10.60	0	1,174	0.00%
2019/05/30	0	0.00	1	10.45	10.45	-1	1,166	-0.09%
2019/05/29	1	10.80	0	0.00	10.50	1	1,154	0.09%
2019/05/24	1	11.00	0	0.00	11.10	1	1,128	0.09%
2019/05/23	0	0.00	1	11.00	11.00	-1	1,127	-0.09%
2019/05/22	1	11.05	1	11.05	10.95	0	1,134	0.00%
2019/05/20	1	10.95	0	0.00	10.90	1	1,139	0.09%
2019/05/17	2	11.20	1	11.15	11.15	1	1,144	0.09%
2019/05/16	1	11.20	1	11.15	11.15	0	1,145	0.00%
2019/05/15	0	0.00	1	11.15	11.20	-1	1,143	-0.09%
2019/05/14	1	10.90	0	0.00	11.10	1	1,155	0.09%
2019/05/13	0	0.00	1	11.30	11.30	-1	1,142	-0.09%
2019/05/09	1	11.80	0	0.00	11.65	1	1,131	0.09%
2019/05/08	0	0.00	1	11.80	11.75	-1	1,121	-0.09%
2019/05/07	1	11.80	0	0.00	11.90	1	1,124	0.09%
2019/05/06	0	0.00	1	11.95	11.80	-1	1,126	-0.09%
2019/05/03	1	11.90	0	0.00	11.95	1	1,118	0.09%
2019/05/02	0	0.00	5	12.00	11.95	-5	1,110	-0.45%
2019/04/22	1	12.10	1	12.10	12.10	0	1,087	0.00%
2019/04/17	1	12.10	2	12.28	12.30	-1	1,046	-0.10%
2019/04/16	0	0.00	1	12.20	12.10	-1	1,010	-0.10%
2019/04/15	1	12.15	0	0.00	12.25	1	1,050	0.10%
2019/04/12	0	0.00	1	11.95	11.95	-1	1,010	-0.10%
2019/04/03	1	11.80	0	0.00	11.80	1	949	0.11%
2019/04/02	0	0.00	9.4	11.80	11.90	-9.4	945	-0.99%
2019/03/28	1	11.85	1	11.85	11.85	0	921	0.00%
2019/03/18	2	12.28	1	12.50	12.25	1	888	0.11%
2019/03/12	0	0.00	1	12.45	12.45	-1	856	-0.12%
2019/03/08	1	12.20	0	0.00	12.20	1	874	0.11%
2019/03/04	0	0.00	1	12.40	12.40	-1	927	-0.11%
2019/02/27	1	12.35	0	0.00	12.35	1	924	0.11%
2019/02/25	0	0.00	1	12.55	12.60	-1	904	-0.11%
2019/02/22	0	0.00	1	12.25	12.20	-1	875	-0.11%
2019/02/20	1	12.45	0	0.00	12.25	1	862	0.12%
2019/02/18	1	12.10	1	12.15	12.15	0	828	0.00%
2019/02/13	1	11.75	2	11.98	11.90	-1	803	-0.12%
2019/01/28	1	11.75	1	11.60	11.75	0	780	0.00%
2019/01/24	1	11.60	0	0.00	11.50	1	774	0.13%
2019/01/23	0	0.00	1	11.65	11.55	-1	775	-0.13%
2019/01/22	1	11.60	1	11.55	11.55	0	777	0.00%
2019/01/16	0	0.00	2	11.65	11.70	-2	798	-0.25%
2019/01/09	1	11.65	0	0.00	11.70	1	815	0.12%
2019/01/07	1	11.45	1	11.65	11.65	0	830	0.00%
2019/01/04	1	11.40	1	11.40	11.40	0	792	0.00%
2019/01/03	0	0.00	1	11.45	11.35	-1	839	-0.12%
2018/12/26	2	11.30	0	0.00	11.25	2	859	0.23%
2018/12/24	0	0.00	1.1	11.50	11.50	-1.1	866	-0.12%
2018/12/17	0	0.00	1	11.90	11.90	-1	980	-0.10%
2018/12/13	1	11.85	0	0.00	11.85	1	957	0.10%
2018/12/12	0	0.00	1	11.85	11.85	-1	957	-0.10%
2018/12/10	1	11.85	1	11.85	11.75	0	948	0.00%
2018/12/07	1	11.90	0	0.00	11.85	1	954	0.10%
2018/12/06	0	0.00	1	11.85	11.80	-1	956	-0.10%
2018/12/04	1	12.20	0	0.00	12.20	1	943	0.11%
2018/12/03	1	12.35	1	12.35	12.35	0	941	0.00%
2018/11/29	0	0.00	1	12.05	12.05	-1	913	-0.11%
2018/11/26	1	11.75	0	0.00	11.85	1	911	0.11%
2018/11/22	0	0.00	1	11.85	11.85	-1	919	-0.11%
2018/11/15	1	12.05	1	11.85	12.05	0	917	0.00%
2018/11/14	3	11.95	0	0.00	11.95	3	917	0.33%
2018/11/13	1	11.85	0	0.00	11.90	1	922	0.11%
2018/11/08	0	0.00	1	12.25	12.25	-1	938	-0.11%
2018/11/02	1	11.90	0	0.00	12.00	1	956	0.10%
2018/10/31	0	0.00	1	11.65	11.80	-1	958	-0.10%
2018/10/30	1	11.50	0	0.00	11.50	1	955	0.10%
2018/10/29	0	0.00	1	11.40	11.45	-1	960	-0.10%
2018/10/26	1	11.30	1	11.35	11.30	0	959	0.00%
2018/10/25	1	11.55	0	0.00	11.50	1	952	0.10%
2018/10/24	0	0.00	1	11.90	11.85	-1	945	-0.11%
2018/10/23	1	11.85	0	0.00	11.80	1	947	0.11%
2018/10/18	0	0.00	1	12.10	12.10	-1	1,004	-0.10%
2018/10/17	1	11.85	0	0.00	12.00	1	1,006	0.10%
2018/10/11	0	0.00	7	11.70	11.60	-7	1,015	-0.69%
2018/09/28	0	0.00	2	13.55	13.45	-2	1,043	-0.19%
2018/09/19	1	12.75	1	12.90	12.90	0	976	0.00%
2018/09/14	1	12.85	1	12.90	12.90	0	1,030	0.00%
2018/09/13	1	12.75	2	12.75	12.80	-1	1,095	-0.09%
2018/09/12	2	12.75	1	12.65	12.65	1	1,147	0.09%
2018/09/11	1	12.75	1	12.75	12.75	0	1,272	0.00%
2018/09/07	1	12.80	1	12.90	12.90	0	1,393	0.00%
2018/09/04	0	0.00	6.6	13.30	13.30	-6.6	1,689	-0.39%
2018/09/03	0	0.00	1	13.00	13.15	-1	1,697	-0.06%
2018/08/30	0	0.00	1	12.80	12.80	-1	1,815	-0.06%
2018/08/29	1	12.70	0	0.00	12.70	1	1,831	0.05%
2018/08/24	0	0.00	1	12.70	12.60	-1	2,013	-0.05%
2018/08/23	1	12.60	0	0.00	12.65	1	2,039	0.05%
2018/08/22	1	12.65	0	0.00	12.65	1	2,041	0.05%
2018/08/17	2	12.65	0	0.00	12.65	2	2,070	0.10%
2018/08/09	0	0.00	1	13.05	13.05	-1	2,070	-0.05%
2018/08/08	1	13.10	0	0.00	13.00	1	2,074	0.05%
2018/08/07	1	13.10	1	13.10	13.10	0	2,073	0.00%
2018/08/06	0	0.00	1	13.10	13.10	-1	2,110	-0.05%
2018/08/03	1	13.00	0	0.00	13.05	1	2,115	0.05%
2018/08/02	1	13.15	1	13.00	13.00	0	2,115	0.00%
2018/08/01	1	13.10	1	13.10	13.10	0	2,120	0.00%
2018/07/31	0	0.00	4	13.15	13.10	-4	2,120	-0.19%
2018/07/27	0	0.00	1	13.25	13.15	-1	2,124	-0.05%
2018/07/25	1	13.00	0	0.00	12.95	1	2,116	0.05%
2018/07/24	0	0.00	1	12.95	13.05	-1	2,133	-0.05%
2018/07/20	1	12.85	1	12.95	12.85	0	2,149	0.00%
2018/07/19	0	0.00	1	13.10	13.00	-1	2,143	-0.05%
2018/07/18	1	13.10	13	13.12	13.10	-12	2,151	-0.56%
2018/07/16	1	13.30	1	13.25	13.25	0	2,165	0.00%
2018/07/12	1	13.00	1	12.95	13.10	0	2,185	0.00%
2018/07/11	1	13.15	1	13.10	13.05	0	2,228	0.00%
2018/07/10	1	13.45	0	0.00	13.35	1	2,232	0.04%
2018/07/09	1	13.05	1	13.35	13.45	0	2,225	0.00%
2018/07/06	1	12.95	1	12.95	12.95	0	2,171	0.00%
2018/07/04	0	0.00	1	13.25	13.25	-1	2,216	-0.05%
2018/07/03	1	13.30	2	13.30	13.20	-1	2,237	-0.04%
2018/07/02	1	13.55	0	0.00	13.50	1	2,239	0.04%
2018/06/28	0	0.00	1	13.90	13.75	-1	2,296	-0.04%
2018/06/26	1	13.70	0	0.00	13.70	1	2,494	0.04%
2018/06/21	1	14.50	1	14.70	14.50	0	2,685	0.00%
2018/06/20	1	14.80	1	15.00	14.80	0	2,664	0.00%
2018/06/14	1	14.55	2	14.43	14.55	-1	2,458	-0.04%
2018/06/13	1	14.55	53	14.53	14.55	-52	2,392	-2.17%
2018/06/12	3	13.63	3	13.77	13.90	0	2,280	0.00%
2018/06/11	1	13.40	0.3	13.45	13.45	0.7	2,235	0.03%
2018/06/07	0	0.00	1	13.60	13.80	-1	2,210	-0.05%
2018/06/05	0	0.00	1	13.40	13.30	-1	2,104	-0.05%
2018/06/04	1	13.55	1	13.40	13.45	0	2,099	0.00%
2018/06/01	1	13.45	1	13.05	13.35	0	2,079	0.00%
2018/05/29	1	12.85	0	0.00	12.95	1	1,970	0.05%
2018/05/25	0	0.00	1	13.20	13.10	-1	1,999	-0.05%
2018/05/16	1	12.70	0	0.00	12.60	1	2,237	0.04%
2018/05/15	1	12.80	0	0.00	12.65	1	2,305	0.04%
2018/05/14	0	0.00	1	12.85	12.80	-1	2,423	-0.04%
2018/05/11	1	12.70	0	0.00	12.70	1	2,458	0.04%
2018/05/10	0	0.00	1	12.85	12.75	-1	2,472	-0.04%
2018/05/08	1	13.00	0	0.00	13.00	1	2,561	0.04%
2018/05/07	0	0.00	1	13.05	13.00	-1	2,706	-0.04%
2018/05/04	1	13.00	0	0.00	13.00	1	2,925	0.03%
2018/05/02	2	13.50	3	13.13	13.50	-1	2,954	-0.03%
2018/04/30	1	12.55	0	0.00	12.75	1	2,940	0.03%
2018/04/24	0	0.00	2	12.55	12.60	-2	3,012	-0.07%
2018/04/19	1	13.20	1	13.15	13.15	0	3,089	0.00%
2018/04/13	1	13.80	0	0.00	13.80	1	3,044	0.03%
2018/04/11	0	0.00	1	13.75	13.75	-1	3,077	-0.03%
2018/04/10	2	13.70	1	13.55	13.50	1	3,076	0.03%
2018/04/02	2	14.23	2	14.30	14.20	0	3,043	0.00%
2018/03/31	1	14.10	2	14.03	14.15	-1	3,018	-0.03%
2018/03/30	4	13.83	4	13.88	13.90	0	2,986	0.00%
2018/03/29	0	0.00	2	14.55	14.20	-2	2,884	-0.07%
2018/03/28	0	0.00	4	15.00	14.60	-4	2,794	-0.14%
2018/03/27	10	15.10	0	0.00	15.05	10	2,729	0.37%
2018/03/16	0	0.00	1	16.35	16.40	-1	2,540	-0.04%
2018/03/15	1	16.70	0	0.00	16.70	1	2,534	0.04%
2018/03/12	4	16.65	10	16.55	16.55	-6	2,695	-0.22%
2018/03/09	0	0.00	10	16.55	16.55	-10	2,735	-0.37%
2018/03/08	20	16.55	50	16.51	16.50	-30	2,746	-1.09%
2018/03/07	0	0.00	4	16.60	16.50	-4	2,756	-0.15%
2018/03/05	11	16.65	0	0.00	16.65	11	2,770	0.40%
2018/03/02	40	16.85	0	0.00	16.90	40	2,834	1.41%
2018/03/01	2	16.90	0	0.00	16.85	2	2,845	0.07%
2018/02/27	5	17.00	0	0.00	17.00	5	2,872	0.17%
2018/02/12	1	16.65	0	0.00	16.70	1	3,148	0.03%
2018/02/08	3	16.97	3	17.02	17.10	0	3,091	0.00%
2018/02/07	0	0.00	2	16.50	16.60	-2	3,009	-0.07%
2018/02/06	5	15.96	1	16.10	16.10	4	3,026	0.13%
2018/02/05	9	16.67	4	16.65	16.95	5	2,939	0.17%
2018/02/02	1	17.20	0	0.00	17.10	1	2,878	0.03%
2018/01/31	0	0.00	1	17.30	17.45	-1	2,869	-0.03%
2018/01/30	2	17.40	203	17.80	17.35	-201	2,835	-7.09%	大賣/鉅額交易
2018/01/29	0	0.00	51	17.60	17.60	-51	2,781	-1.83%
2018/01/16	0	0.00	0.1	16.70	16.70	-0.1	2,547	0.00%
2018/01/05	0	0.00	1	16.50	16.60	-1	2,717	-0.04%
2018/01/04	2	16.45	0	0.00	16.50	2	2,807	0.07%