瑞軒 (2489)-犇亞-鑫豐券商分點個股進出

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
15.20
漲跌
▲0.05
漲幅
+0.33%
成交量
4,377張
產業
上市光電類股▲0.97%
409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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	11	15.20	0.1	15.10	15.20	10.9	6,700	0.16%
2024/04/25	1	15.20	4	15.30	15.15	-3	6,703	-0.04%
2024/04/24	1	14.85	15	14.91	15.00	-14	6,652	-0.21%
2024/04/23	13	14.79	11	15.03	15.05	2	6,586	0.03%
2024/04/19	0	0.00	2	13.95	13.90	-2	6,369	-0.03%
2024/04/18	4	14.25	0	0.00	14.25	4	6,403	0.06%
2024/04/17	1	14.35	1	14.45	14.40	0	6,438	0.00%
2024/04/16	5	14.29	0	0.00	14.20	5	6,531	0.08%
2024/04/15	4.3	14.78	0	0.00	14.60	4.3	6,559	0.07%
2024/04/12	1	15.00	25	15.00	14.95	-24	6,736	-0.36%
2024/04/11	2	14.85	16	15.07	14.85	-14	6,922	-0.20%
2024/04/10	7	14.80	0	0.00	14.80	7	6,825	0.10%
2024/04/09	1	15.00	1	14.90	14.80	0	6,767	0.00%
2024/04/08	1	14.80	53	14.77	14.80	-52	6,688	-0.78%
2024/04/03	10	14.40	0	0.00	14.50	10	6,597	0.15%
2024/04/02	6	14.33	2	14.45	14.40	4	6,582	0.06%
2024/04/01	4	14.42	2	14.48	14.40	2	6,575	0.03%
2024/03/29	0	14.11	1	14.10	14.15	-1	6,565	-0.01%
2024/03/28	3.6	14.30	2	14.40	14.20	1.6	6,549	0.02%
2024/03/26	0	14.24	1	14.15	14.15	-1	6,509	-0.02%
2024/03/25	2	14.50	0	0.00	14.30	2	6,472	0.03%
2024/03/22	0	0.00	32	13.87	13.90	-32	6,416	-0.50%
2024/03/21	11	13.75	3	13.80	13.80	8	6,409	0.12%
2024/03/20	3	13.62	0	0.00	13.50	3	6,400	0.05%
2024/03/19	0.1	13.75	0	0.00	13.75	0.1	6,353	0.00%
2024/03/18	51.1	13.85	4	13.85	13.90	47.1	6,327	0.74%
2024/03/14	5	14.45	0	0.00	14.20	5	6,324	0.08%
2024/03/13	0	0.00	8	14.05	14.15	-8	6,326	-0.13%
2024/03/12	1	14.35	0	0.00	14.35	1	6,317	0.02%
2024/03/11	4	14.20	1	14.35	14.35	3	6,356	0.05%
2024/03/08	1	14.05	6	14.00	14.05	-5	6,566	-0.08%
2024/03/07	12	14.47	0	0.00	14.40	12	6,694	0.18%
2024/03/06	5	14.85	1.3	14.73	14.80	3.7	6,637	0.06%
2024/03/05	13.3	14.59	11	14.64	14.70	2.3	6,605	0.03%
2024/03/04	6	14.99	30.9	14.95	14.90	-24.9	6,530	-0.38%
2024/03/01	1	14.85	5	15.00	14.90	-4	6,399	-0.06%
2024/02/29	11	15.22	0	0.00	15.15	11	6,322	0.17%
2024/02/27	10	15.30	10	15.40	15.35	0	6,232	0.00%
2024/02/26	11	15.51	10	15.59	15.60	1	6,128	0.02%
2024/02/23	22.1	15.90	6	16.02	15.75	16.1	5,978	0.27%
2024/02/22	59	16.29	69	16.35	16.45	-10	5,691	-0.18%
2024/02/21	85.1	16.06	87.1	16.01	16.75	-2	4,832	-0.04%
2024/02/20	39	15.48	19.1	15.50	15.25	19.9	4,040	0.49%
2024/02/19	48.1	15.30	28.3	15.40	15.50	19.7	3,528	0.56%
2024/02/16	10	13.97	310.3	14.01	14.10	-300.3	3,021	-9.94%	大賣/鉅額交易
2024/02/15	10	13.53	70	13.66	13.55	-60	2,878	-2.08%
2024/02/05	12	12.86	3	12.90	12.95	9	2,820	0.32%
2024/02/01	0	13.25	0	0.00	13.30	0	2,755	0.00%
2024/01/31	0	0.00	1	13.30	13.30	-1	2,753	-0.04%
2024/01/30	6	13.40	6	13.40	13.20	0	2,744	0.00%
2024/01/29	1	13.40	0.4	13.35	13.40	0.6	2,736	0.02%
2024/01/26	2	13.65	2	13.53	13.55	0	2,723	0.00%
2024/01/25	10	13.35	2	13.50	13.35	8	2,692	0.30%
2024/01/23	1	13.55	10	13.50	13.35	-9	2,633	-0.34%
2024/01/22	0	13.00	0	0.00	13.10	0	2,569	0.00%
2024/01/19	3	12.98	1.5	13.03	12.90	1.5	2,547	0.06%
2024/01/18	1	13.50	1	13.45	13.20	0	2,480	0.00%
2024/01/17	10	13.75	12	13.43	13.35	-2	2,438	-0.08%
2024/01/16	0	0.00	0.9	13.65	13.60	-0.9	2,404	-0.04%
2024/01/15	3	13.72	0	0.00	13.70	3	2,391	0.13%
2024/01/12	6	13.62	10	13.73	13.70	-4	2,367	-0.17%
2024/01/11	6	13.65	0	0.00	13.55	6	2,279	0.26%
2024/01/10	5	13.76	6.2	13.69	13.45	-1.2	2,257	-0.05%
2024/01/09	0	0.00	10	13.40	13.45	-10	2,149	-0.47%
2024/01/08	15	13.71	11.1	13.58	13.75	3.9	2,062	0.19%
2024/01/05	61	13.60	14	13.62	13.55	47	1,832	2.56%
2024/01/04	0.1	12.90	1.1	12.95	13.05	-1	1,581	-0.07%
2023/12/28	0	0.00	1	13.05	13.00	-1	1,603	-0.06%
2023/12/27	2	12.95	0	0.00	12.95	2	1,599	0.13%
2023/12/18	0	0.00	0.4	12.80	12.75	-0.4	1,611	-0.02%
2023/12/15	6	13.00	0	0.00	13.00	6	1,609	0.37%
2023/12/14	20	12.90	0	0.00	12.85	20	1,599	1.25%
2023/12/12	0.3	12.85	0	12.90	12.85	0.3	1,648	0.02%
2023/12/08	0	0.00	6	13.13	13.20	-6	1,617	-0.37%
2023/12/07	0	0.00	1	13.00	12.90	-1	1,615	-0.06%
2023/12/06	2	12.95	1	13.00	12.85	1	1,604	0.06%
2023/12/05	29	13.38	12	13.38	13.05	17	1,535	1.11%
2023/12/04	8	13.23	8.6	13.35	13.50	-0.6	1,297	-0.05%
2023/12/01	2	12.35	1	12.20	12.30	1	1,102	0.09%
2023/11/22	0	12.00	0	0.00	12.05	0	1,106	0.00%
2023/11/21	0.1	11.95	0	0.00	11.95	0.1	1,107	0.00%
2023/11/20	0	0.00	38	11.90	11.95	-38	1,106	-3.43%
2023/11/17	37	11.80	3	11.70	11.80	34	1,119	3.04%
2023/11/15	0	0.00	26	11.56	11.60	-26	1,133	-2.29%
2023/11/14	0	0.00	1	11.50	11.35	-1	1,138	-0.09%
2023/11/13	0	0.00	80	11.48	11.45	-80	1,155	-6.93%
2023/11/10	0	0.00	16	11.55	11.55	-16	1,286	-1.24%
2023/11/09	0	0.00	49	11.60	11.60	-49	1,307	-3.75%
2023/11/08	0	0.00	7	11.65	11.65	-7	1,357	-0.52%
2023/11/07	10	11.70	0	0.00	11.70	10	1,376	0.73%
2023/11/06	10	11.75	0	0.00	11.80	10	1,424	0.70%
2023/10/31	1	11.50	7	11.60	11.40	-6	1,576	-0.38%
2023/10/30	21	11.67	0	0.00	11.65	21	1,604	1.31%
2023/10/27	7	11.65	0	0.00	11.65	7	1,641	0.43%
2023/10/25	3.1	11.80	0	0.00	11.80	3.1	1,719	0.18%
2023/10/24	119	11.72	1	11.75	11.70	118	1,748	6.75%	大買/鉅額交易
2023/10/23	1	11.70	1.9	11.75	11.70	-0.9	1,790	-0.05%
2023/10/19	0	11.60	0	0.00	11.60	0	1,942	0.00%
2023/10/18	1.1	11.80	0	0.00	11.75	1.1	1,998	0.05%
2023/10/17	1.1	12.07	0	0.00	11.95	1.1	2,110	0.05%
2023/10/13	0.1	12.20	1	12.25	12.15	-0.9	2,564	-0.03%
2023/10/12	0.3	12.15	0	0.00	12.20	0.3	2,674	0.01%
2023/10/11	0	12.05	0	0.00	12.05	0	2,715	0.00%
2023/09/26	0	0.00	3	12.25	11.95	-3	2,773	-0.11%
2023/09/25	0	0.00	1	12.15	12.25	-1	2,805	-0.04%
2023/09/21	1	11.90	0	0.00	11.90	1	2,886	0.03%
2023/09/20	1	12.35	0	0.00	12.20	1	2,936	0.03%
2023/09/15	1	12.50	0	0.00	12.50	1	3,204	0.03%
2023/09/13	0	0.00	1	12.70	12.65	-1	3,328	-0.03%
2023/09/12	0	0.00	0	12.50	12.60	0	3,565	0.00%
2023/09/11	1	12.65	2	12.65	12.60	-1	3,727	-0.03%
2023/09/08	0	0.00	76	12.83	12.85	-76	3,771	-2.02%
2023/09/07	76	13.19	6	12.91	12.95	70	3,853	1.82%
2023/09/05	4	12.60	0.9	12.58	12.55	3.1	3,912	0.08%
2023/09/04	0	0.00	0	12.50	12.50	0	4,014	0.00%
2023/09/01	3	12.68	0	0.00	12.65	3	4,108	0.07%
2023/08/30	0	0.00	0	12.15	12.25	0	4,474	0.00%
2023/08/28	0.6	12.05	7	12.00	12.10	-6.4	5,818	-0.11%
2023/08/24	7	12.35	0	0.00	12.20	7	5,972	0.12%
2023/08/23	4	12.20	0	0.00	12.20	4	6,042	0.07%
2023/08/21	0	0.00	0	12.30	12.25	0	6,112	0.00%
2023/08/16	0.2	12.10	0	0.00	12.10	0.2	6,214	0.00%
2023/08/14	0	0.00	0	12.23	12.25	0	6,426	0.00%
2023/08/11	2	12.70	0	12.55	12.55	2	6,447	0.03%
2023/08/10	0	0.00	1	12.60	12.60	-1	6,500	-0.02%
2023/08/07	4.1	12.64	2	12.75	12.70	2.1	6,905	0.03%
2023/08/04	0	0.00	2	13.75	13.75	-2	6,895	-0.03%
2023/08/02	1	13.50	0	0.00	13.50	1	6,949	0.01%
2023/08/01	1	14.00	2	13.95	13.95	-1	6,997	-0.01%
2023/07/28	2	13.80	1	14.05	13.80	1	7,218	0.01%
2023/07/27	0	0.00	8	14.16	14.15	-8	7,264	-0.11%
2023/07/24	3	13.65	0	0.00	13.60	3	7,403	0.04%
2023/07/19	3	13.72	0	0.00	13.65	3	7,558	0.04%
2023/07/18	0	0.00	2	14.05	14.05	-2	7,531	-0.03%
2023/07/13	5	14.14	0	0.00	14.00	5	7,475	0.07%
2023/07/12	6	14.33	1	14.90	14.30	5	7,360	0.07%
2023/07/11	1	14.80	3	14.77	14.80	-2	7,310	-0.03%
2023/07/10	5	14.45	19	15.00	14.10	-14	7,182	-0.19%
2023/07/07	7	15.21	53	14.96	15.30	-46	6,930	-0.66%
2023/07/06	25	15.05	6	15.01	15.05	19	6,754	0.28%
2023/07/05	5	14.80	10	14.93	14.80	-5	6,651	-0.08%
2023/07/04	2	14.60	17.4	14.73	14.75	-15.4	6,611	-0.23%
2023/07/03	0	0.00	2	14.90	14.75	-2	6,557	-0.03%
2023/06/30	1	14.75	1	14.85	14.70	0	6,520	0.00%
2023/06/29	5	15.00	48	14.96	15.00	-43	6,467	-0.66%
2023/06/28	31	14.95	6	14.96	14.90	25	6,402	0.39%
2023/06/27	5	14.75	6	14.83	14.70	-1	6,343	-0.02%
2023/06/26	4	14.63	1	14.60	14.80	3	6,279	0.05%
2023/06/21	0	0.00	35	14.98	14.90	-35	6,230	-0.56%
2023/06/20	23	14.71	5	14.77	14.60	18	6,065	0.30%
2023/06/19	1	14.55	2	14.80	14.55	-1	6,007	-0.02%
2023/06/16	15	14.27	9	14.69	14.45	6	5,927	0.10%
2023/06/15	46	14.66	91.5	14.38	14.80	-45.5	5,689	-0.80%
2023/06/14	1	14.10	13	14.10	14.10	-12	5,531	-0.22%
2023/06/13	0	0.00	14	14.06	14.20	-14	5,505	-0.25%
2023/06/12	4	13.84	1	13.95	13.80	3	5,427	0.06%
2023/06/09	2	14.08	12	14.06	14.10	-10	5,419	-0.18%
2023/06/08	0	0.00	1	14.00	13.95	-1	5,374	-0.02%
2023/06/07	13.7	14.16	2	14.30	14.25	11.7	5,316	0.22%
2023/06/06	5	14.24	4	14.25	14.20	1	5,276	0.02%
2023/06/05	11	14.74	5	14.93	14.75	6	5,125	0.12%
2023/06/02	25	14.69	91	14.87	15.10	-66	4,878	-1.35%
2023/06/01	54.2	13.96	222.5	14.31	13.90	-168.3	4,264	-3.95%	大賣/鉅額交易
2023/05/31	17	13.07	24	12.99	13.25	-7	3,566	-0.20%
2023/05/30	2	12.73	5	12.76	12.70	-3	3,458	-0.09%
2023/05/29	30	12.44	5.3	12.45	12.70	24.7	3,431	0.72%
2023/05/26	10	12.35	7	12.35	12.35	3	3,386	0.09%
2023/05/25	1	12.50	14.1	12.54	12.50	-13.1	3,365	-0.39%
2023/05/24	10	12.95	7	12.85	12.85	3	3,352	0.09%
2023/05/23	0	0.00	14.2	12.93	12.95	-14.2	3,339	-0.42%
2023/05/22	0	0.00	13	12.50	12.50	-13	3,351	-0.39%
2023/05/19	31	12.88	15	13.17	12.65	16	3,334	0.48%
2023/05/18	20	13.05	56.4	12.97	13.00	-36.4	3,244	-1.12%
2023/05/16	0	0.00	5	12.26	12.30	-5	3,069	-0.16%
2023/05/15	23.1	12.13	173	12.00	11.90	-149.9	3,012	-4.98%	大賣/鉅額交易
2023/05/12	71	12.85	21	13.10	12.65	50	2,872	1.74%
2023/05/11	96	13.16	136	13.05	13.10	-40	2,722	-1.47%	大賣/
2023/05/10	1	12.95	22	12.76	13.00	-21	2,558	-0.82%
2023/05/09	8	12.70	3	12.58	12.70	5	2,437	0.21%
2023/05/08	11	12.54	62.8	12.45	12.55	-51.8	2,368	-2.19%
2023/05/05	5	12.30	0.3	12.40	12.40	4.7	2,282	0.21%
2023/05/04	9	12.09	54.8	12.06	12.25	-45.8	2,193	-2.09%
2023/05/03	1	11.80	20	11.72	11.80	-19	2,036	-0.93%
2023/04/28	3	11.20	37.9	11.38	11.45	-34.9	1,902	-1.83%
2023/04/27	0	0.00	16.1	11.09	11.15	-16.1	1,806	-0.89%
2023/04/26	2	10.75	1	10.75	10.95	1	1,724	0.06%
2023/04/25	2	10.73	28	10.84	10.65	-26	1,659	-1.57%
2023/04/19	13	10.40	0	0.00	10.50	13	1,433	0.91%
2023/04/18	1	10.40	0	0.00	10.45	1	1,412	0.07%
2023/04/14	10	10.25	0	0.00	10.30	10	1,390	0.72%
2023/04/13	0	0.00	2	10.25	10.20	-2	1,377	-0.14%
2023/04/12	3	10.23	0	0.00	10.25	3	1,391	0.22%
2023/04/11	20	10.14	8	10.10	10.10	12	1,376	0.87%
2023/04/10	21	10.10	24	10.10	10.05	-3	1,375	-0.22%
2023/04/07	0	10.15	0	0.00	10.05	0	1,374	0.00%
2023/03/31	0	0.00	5	10.10	10.15	-5	1,372	-0.36%
2023/03/30	0	10.20	0	0.00	10.15	0	1,369	0.00%
2023/03/29	7	10.15	2	10.20	10.10	5	1,374	0.36%
2023/03/28	0	10.25	6	10.15	10.20	-6	1,391	-0.43%
2023/03/27	1	10.30	0	0.00	10.25	1	1,407	0.07%
2023/03/23	0	10.45	0	0.00	10.35	0	1,424	0.00%
2023/03/21	17	10.30	1	10.35	10.30	16	1,423	1.12%
2023/03/20	0	0.00	11	10.20	10.20	-11	1,416	-0.78%
2023/03/17	1	10.15	0	0.00	10.20	1	1,427	0.07%
2023/03/16	1	10.10	0	0.00	10.00	1	1,433	0.07%
2023/03/14	2	10.15	10.4	10.11	10.15	-8.4	1,440	-0.58%
2023/03/13	5	10.35	0	0.00	10.45	5	1,423	0.35%
2023/03/10	2	10.65	0	0.00	10.60	2	1,440	0.14%
2023/03/09	5	11.15	0	0.00	10.95	5	1,511	0.33%
2023/03/08	8	10.80	4	10.80	10.95	4	1,720	0.23%
2023/03/07	1	10.75	29	10.75	10.75	-28	1,868	-1.50%
2023/03/06	4	10.71	10	10.80	10.70	-6	2,251	-0.27%
2023/03/03	7	10.70	0	0.00	10.60	7	2,245	0.31%
2023/03/02	2	10.60	0	0.00	10.45	2	2,240	0.09%
2023/02/24	0	10.75	11	10.71	10.70	-11	2,235	-0.49%
2023/02/22	12	10.70	22	10.55	10.75	-10	2,219	-0.45%
2023/02/20	2	10.55	61	10.55	10.65	-59	2,227	-2.65%
2023/02/17	56	10.26	18	10.30	10.30	38	2,190	1.73%
2023/02/16	8	10.15	0	10.20	10.20	8	2,194	0.36%
2023/02/15	3	10.15	0	0.00	10.10	3	2,237	0.13%
2023/02/14	6	10.10	0	0.00	10.05	6	2,286	0.26%
2023/02/13	5	10.05	0	0.00	10.00	5	2,416	0.21%
2023/02/10	24	10.10	0	0.00	10.05	24	2,423	0.99%
2023/02/09	0	0.00	4	10.15	10.15	-4	2,427	-0.16%
2023/02/06	6	10.15	0	0.00	10.15	6	2,425	0.25%
2023/02/03	13	10.29	3.2	10.20	10.25	9.9	2,424	0.41%
2023/02/02	0	0.00	1	10.25	10.25	-1	2,413	-0.04%
2023/02/01	0	0.00	2	10.10	10.10	-2	2,395	-0.08%
2023/01/31	10	9.99	1	10.00	10.00	9	2,384	0.38%
2023/01/30	5	9.89	1	9.86	9.86	4	2,371	0.17%
2023/01/16	1	9.78	0	0.00	9.80	1	2,379	0.04%
2023/01/13	1	9.95	0	0.00	9.91	1	2,372	0.04%
2023/01/11	6	10.00	0	0.00	9.95	6	2,392	0.25%
2023/01/05	0	0.00	15	10.05	9.99	-15	2,436	-0.62%
2023/01/04	3	10.00	20	10.00	10.05	-17	2,439	-0.70%
2023/01/03	6	9.94	0	0.00	9.93	6	2,446	0.25%
2022/12/30	2	9.96	31	10.00	10.00	-29	2,451	-1.18%
2022/12/22	0	9.87	10	9.82	9.83	-10	2,482	-0.40%
2022/12/21	11	9.72	6	9.71	9.72	5	2,507	0.20%
2022/12/20	1	9.70	0	0.00	9.69	1	2,517	0.04%
2022/12/19	0	0.00	1.6	9.74	9.87	-1.6	2,554	-0.06%
2022/12/16	0.2	9.87	7	9.75	9.73	-6.8	2,549	-0.27%
2022/12/15	5	9.94	0	0.00	9.94	5	2,540	0.20%
2022/12/13	1	9.78	0	0.00	9.78	1	2,538	0.04%
2022/12/08	2	9.90	0	0.00	9.87	2	2,559	0.08%
2022/12/05	2	10.28	67	10.30	10.30	-65	2,526	-2.57%
2022/12/02	2	10.13	2	10.25	10.25	0	2,513	0.00%
2022/12/01	65	10.14	48	9.86	10.15	17	2,542	0.67%
2022/11/30	28	9.64	15	9.65	9.66	13	2,460	0.53%
2022/11/29	35.4	9.58	0	0.00	9.55	35.4	2,218	1.60%
2022/11/28	18	10.11	2.4	10.29	9.92	15.6	2,076	0.75%
2022/11/25	0	0.00	0	10.05	10.05	0	1,797	0.00%
2022/11/24	10	10.05	0	0.00	9.96	10	1,867	0.54%
2022/11/23	0	10.10	0	10.10	10.10	0	1,879	0.00%
2022/11/22	0	0.00	15	10.05	10.00	-15	1,892	-0.79%
2022/11/21	1	10.00	0	0.00	10.00	1	1,897	0.05%
2022/11/18	0.1	10.10	0	0.00	10.10	0.1	1,890	0.01%
2022/11/17	13	10.14	3	10.20	10.15	10	1,895	0.53%
2022/11/16	5	10.05	4	10.15	10.05	1	1,899	0.05%
2022/11/15	2	10.15	2.3	10.17	10.15	-0.3	1,881	-0.02%
2022/11/14	0	0.00	0	10.15	10.15	0	1,872	0.00%
2022/11/11	0	0.00	1	10.00	9.99	-1	1,861	-0.05%
2022/11/10	6	10.13	0	0.00	10.05	6	1,854	0.32%
2022/11/09	20	10.15	28	10.30	10.40	-8	1,809	-0.44%
2022/11/08	11	9.59	0	0.00	9.50	11	1,685	0.65%
2022/11/04	0.5	9.60	0	0.00	9.62	0.5	1,714	0.03%
2022/11/02	1.8	9.60	0.5	9.61	9.61	1.3	1,728	0.08%
2022/10/31	0	0.00	0.1	9.32	9.27	-0.1	1,743	-0.01%
2022/10/27	0	0.00	1	9.20	9.15	-1	1,751	-0.06%
2022/10/25	3.3	9.00	5	9.07	8.93	-1.7	1,756	-0.10%
2022/10/24	2	9.09	0	0.00	9.01	2	1,746	0.11%
2022/10/21	6.2	9.07	0	0.00	9.03	6.2	1,745	0.35%
2022/10/20	9	9.02	0	0.00	9.11	9	1,753	0.51%
2022/10/19	20	9.30	0	0.00	9.28	20	1,743	1.15%
2022/10/18	0	0.00	5	9.33	9.28	-5	1,739	-0.29%
2022/10/17	9	9.15	0	0.00	9.22	9	1,749	0.51%
2022/10/14	6	9.43	0	0.00	9.41	6	1,751	0.34%
2022/10/12	13.8	9.65	0.2	9.80	9.66	13.6	1,736	0.78%
2022/10/07	3	10.02	0	0.00	10.00	3	1,738	0.17%
2022/10/06	0.1	9.90	0	0.00	9.85	0.1	1,735	0.01%
2022/10/05	0.1	9.91	7	9.97	9.85	-6.9	1,744	-0.39%
2022/10/03	5	9.65	3	9.66	9.62	2	1,749	0.11%
2022/09/30	0	0.00	20	9.52	9.67	-20	1,757	-1.14%
2022/09/29	0.1	9.38	10	9.57	9.79	-9.9	1,742	-0.57%
2022/09/28	12	9.20	5	9.22	9.17	7	1,726	0.41%
2022/09/27	0.1	9.52	0	0.00	9.66	0.1	1,706	0.00%
2022/09/26	9	9.93	0	0.00	9.51	9	1,700	0.53%
2022/09/23	6	10.13	0	0.00	10.10	6	1,684	0.36%
2022/09/22	1.2	10.22	0	0.00	10.20	1.2	1,688	0.07%
2022/09/21	2.1	10.18	1	10.20	10.15	1.1	1,679	0.07%
2022/09/20	3	10.25	0	0.00	10.25	3	1,669	0.18%
2022/09/19	11	10.30	0	0.00	10.25	11	1,673	0.66%
2022/09/16	11	10.58	0	0.00	10.45	11	1,668	0.66%
2022/09/15	7	10.83	0	0.00	10.80	7	1,664	0.42%
2022/09/14	9	10.80	0	0.00	10.80	9	1,664	0.54%
2022/09/13	8.1	10.95	0	0.00	10.85	8.1	1,679	0.48%
2022/09/12	10	10.80	0.5	10.90	10.90	9.5	1,696	0.56%
2022/09/08	64.2	10.16	4	10.25	10.45	60.2	1,687	3.57%
2022/09/07	22.2	10.24	0	0.00	10.15	22.2	1,672	1.33%
2022/09/06	14	10.83	0	0.00	10.65	14	1,626	0.86%
2022/09/05	5.2	11.17	0	0.00	11.10	5.2	1,612	0.32%
2022/09/02	0	0.00	1	11.75	11.50	-1	1,611	-0.06%
2022/09/01	4	11.65	4	11.60	11.75	0	1,629	0.00%
2022/08/31	31	12.85	2	12.80	12.80	29	1,693	1.71%
2022/08/30	16	12.84	0	0.00	12.85	16	1,884	0.85%
2022/08/29	0.2	12.70	0	0.00	12.70	0.2	1,864	0.01%
2022/08/25	3	13.00	0	0.00	12.95	3	1,824	0.16%
2022/08/24	0	0.00	11	13.17	12.85	-11	1,816	-0.61%
2022/08/19	0	0.00	3	13.10	13.00	-3	1,966	-0.15%
2022/08/18	1	12.80	0	0.00	12.85	1	1,951	0.05%
2022/08/17	2	12.95	12	12.94	12.80	-10	1,940	-0.52%
2022/08/16	0	0.00	4	12.76	12.70	-4	1,901	-0.21%
2022/08/15	0	0.00	2	12.65	12.65	-2	1,896	-0.11%
2022/08/12	0.1	12.60	6	12.60	12.60	-5.9	1,897	-0.31%
2022/08/11	0	0.00	1	12.35	12.35	-1	1,887	-0.05%
2022/08/10	3	12.20	2	12.18	12.20	1	1,894	0.05%
2022/08/08	6	11.93	0	0.00	12.00	6	1,903	0.32%
2022/08/05	2	11.80	0	0.00	11.85	2	1,898	0.11%
2022/08/04	3.4	11.80	0	0.00	11.80	3.4	1,892	0.18%
2022/07/29	0	0.00	23	12.20	12.15	-23	2,012	-1.14%
2022/07/28	0.2	12.25	0	0.00	12.15	0.2	2,047	0.01%
2022/07/22	3	12.25	1	12.25	12.45	2	2,332	0.09%
2022/07/21	11	12.25	2	12.35	12.35	9	2,365	0.38%
2022/07/19	1	12.05	4	12.23	12.05	-3	2,387	-0.13%
2022/07/18	2	12.00	6	12.05	12.00	-4	2,389	-0.17%
2022/07/15	43	11.77	33	11.63	11.85	10	2,373	0.42%
2022/07/14	0	0.00	16	11.53	11.70	-16	2,367	-0.68%
2022/07/12	9	11.65	0	0.00	11.20	9	2,370	0.38%
2022/07/11	0	0.00	82	11.92	11.95	-82	2,349	-3.49%
2022/07/08	3	12.15	0	0.00	12.15	3	2,347	0.13%
2022/07/06	2	11.90	0	0.00	11.90	2	2,365	0.08%
2022/07/04	0.1	11.90	0	0.00	11.95	0.1	2,374	0.01%
2022/07/01	13.1	12.29	0	0.00	11.95	13.1	2,394	0.55%
2022/06/30	6	12.63	0	0.00	12.65	6	2,365	0.25%
2022/06/27	0	0.00	3	13.35	13.35	-3	2,403	-0.12%
2022/06/24	0	0.00	6	13.08	13.15	-6	2,410	-0.25%
2022/06/23	3	12.60	0	0.00	12.70	3	2,420	0.12%
2022/06/21	1	13.10	5.8	13.09	13.15	-4.8	2,427	-0.20%
2022/06/20	6	12.80	1	12.85	12.60	5	2,424	0.21%
2022/06/16	0	0.00	1	13.20	13.15	-1	2,480	-0.04%
2022/06/15	0	0.00	5	13.35	13.35	-5	2,471	-0.20%
2022/06/13	3	13.15	0	0.00	13.15	3	2,476	0.12%
2022/06/10	3	13.65	4	13.70	13.65	-1	2,458	-0.04%
2022/06/09	9	13.98	11	13.81	14.00	-2	2,419	-0.08%
2022/06/08	16	13.91	46.9	13.98	14.00	-30.9	2,249	-1.38%
2022/06/07	2	13.30	0	0.00	13.25	2	1,997	0.10%
2022/06/02	1	13.15	1	13.20	13.15	0	2,086	0.00%
2022/06/01	4	13.15	1	13.10	13.10	3	2,132	0.14%
2022/05/31	1	13.15	0	0.00	13.05	1	2,146	0.05%
2022/05/30	6	13.26	0	0.00	13.20	6	2,133	0.28%
2022/05/27	11	13.37	1	13.35	13.40	10	2,110	0.47%
2022/05/25	0	0.00	1	13.00	13.00	-1	1,987	-0.05%
2022/05/23	0	0.00	16	13.05	13.05	-16	2,045	-0.78%
2022/05/18	0	0.00	3	13.15	13.15	-3	2,070	-0.14%
2022/05/17	0	12.80	25	12.69	12.80	-25	2,051	-1.22%
2022/05/12	2	12.45	1	12.30	12.30	1	2,057	0.05%
2022/05/11	8	12.44	1	12.45	12.45	7	2,053	0.34%
2022/05/10	0	0.00	2.9	12.70	12.75	-2.9	2,045	-0.14%
2022/05/09	14	12.50	0	0.00	12.35	14	2,015	0.69%
2022/05/06	9	12.87	1.9	12.85	13.05	7.1	1,984	0.36%
2022/05/05	2	13.10	6	13.08	13.10	-4	1,950	-0.21%
2022/05/04	43	12.81	2.6	12.73	12.80	40.4	1,944	2.08%
2022/05/03	38.4	13.12	2	13.55	13.05	36.4	1,889	1.93%
2022/04/29	0.1	14.55	0	0.00	14.50	0.1	1,742	0.00%
2022/04/28	0.1	14.55	0	0.00	14.55	0.1	1,746	0.01%
2022/04/27	6.5	14.59	0	0.00	14.50	6.5	1,743	0.37%
2022/04/26	0.1	15.00	7	15.15	15.05	-6.9	1,703	-0.40%
2022/04/25	1	15.50	30	15.30	15.25	-29	1,693	-1.71%
2022/04/22	2.1	15.75	0	0.00	15.80	2.1	1,678	0.13%
2022/04/21	0	15.90	0	0.00	15.90	0	1,713	0.00%
2022/04/20	0	0.00	1	15.95	15.95	-1	1,723	-0.06%
2022/04/19	0.8	15.83	0	0.00	15.85	0.8	1,739	0.04%
2022/04/18	5	15.91	0	0.00	15.85	5	1,746	0.29%
2022/04/15	1	16.20	20	16.18	16.05	-19	1,745	-1.09%
2022/04/14	4	16.29	10.1	16.25	16.25	-6.1	1,799	-0.34%
2022/04/13	0	0.00	9	16.30	16.35	-9	1,818	-0.50%
2022/04/12	2	16.05	1	16.10	16.20	1	1,821	0.05%
2022/04/11	0	16.32	0	0.00	16.25	0	1,824	0.00%
2022/04/08	3	16.75	0	0.00	16.70	3	1,844	0.16%
2022/04/07	5.1	16.70	0	0.00	16.45	5.1	1,851	0.28%
2022/04/06	0	16.75	7	16.81	16.85	-7	1,899	-0.37%
2022/04/01	0	0.00	2.8	16.75	16.80	-2.8	1,911	-0.15%
2022/03/31	8.1	16.75	22	16.77	16.75	-13.9	1,926	-0.72%
2022/03/30	4	16.59	6	16.59	16.60	-2	1,923	-0.10%
2022/03/29	0	16.55	39	16.55	16.50	-39	2,042	-1.91%
2022/03/28	0	16.40	2.2	16.55	16.50	-2.2	2,045	-0.11%
2022/03/25	1	16.45	5	16.45	16.45	-4	2,064	-0.19%
2022/03/24	0	16.50	1	16.55	16.55	-1	2,088	-0.05%
2022/03/23	0	16.50	0	0.00	16.50	0	2,129	0.00%
2022/03/22	0	0.00	5.8	16.47	16.45	-5.8	2,160	-0.27%
2022/03/21	4	16.36	20	16.18	16.30	-16	2,185	-0.73%
2022/03/18	0	0.00	2	15.70	15.80	-2	2,239	-0.09%
2022/03/17	21	15.62	40	15.63	15.70	-19	2,396	-0.79%
2022/03/16	15	15.25	0	0.00	15.20	15	2,958	0.51%
2022/03/15	10	15.20	0	0.00	15.15	10	3,202	0.31%
2022/03/14	2.1	15.50	0	15.50	15.50	2.1	3,247	0.06%
2022/03/11	20	15.43	25	15.35	15.35	-5	3,306	-0.15%
2022/03/10	1	15.45	11	15.44	15.45	-10	3,357	-0.30%
2022/03/09	2	15.00	0.8	15.05	15.10	1.2	3,383	0.04%
2022/03/08	6	15.09	0	0.00	15.00	6	3,464	0.17%
2022/03/07	27.2	15.65	10	15.50	15.50	17.2	3,476	0.49%
2022/03/04	15.1	16.10	0	0.00	16.10	15.1	3,581	0.42%
2022/03/03	7.1	16.24	10	16.30	16.20	-2.9	3,774	-0.08%
2022/03/02	0.2	16.22	11	16.26	16.30	-10.8	4,029	-0.27%
2022/03/01	2	16.30	0	0.00	16.30	2	4,351	0.05%
2022/02/25	58	16.02	0	0.00	16.05	58	4,587	1.26%
2022/02/24	18	16.22	3	16.35	16.15	15	4,788	0.31%
2022/02/22	12	16.50	0	0.00	16.55	12	4,940	0.24%
2022/02/21	3.1	16.74	2	16.83	16.85	1.1	4,979	0.02%
2022/02/18	0	16.55	0	0.00	16.60	0	5,043	0.00%
2022/02/17	5	16.63	0	0.00	16.55	5	5,078	0.10%
2022/02/16	4	16.57	0	0.00	16.65	4	5,145	0.08%
2022/02/15	15	16.62	7	16.65	16.45	8	5,179	0.15%
2022/02/14	11	16.60	29	16.65	16.50	-18	5,211	-0.35%
2022/02/11	10	16.93	0	0.00	16.90	10	5,318	0.19%
2022/02/10	15	16.92	5	16.90	17.00	10	5,404	0.19%
2022/02/09	0	16.93	1	17.00	16.95	-1	5,595	-0.02%
2022/02/08	4	16.80	1	16.80	16.80	3	5,938	0.05%
2022/02/07	0	16.35	2	16.58	16.60	-2	5,982	-0.03%
2022/01/26	34	16.25	3	16.28	16.25	31	6,022	0.51%
2022/01/25	7	16.45	20	16.70	16.30	-13	6,060	-0.21%
2022/01/24	10	16.70	15	16.63	16.70	-5	6,040	-0.08%
2022/01/21	0.1	16.95	25	16.91	16.90	-24.9	6,061	-0.41%
2022/01/19	13	17.01	0.9	17.05	17.05	12.1	6,186	0.20%
2022/01/18	2	17.08	13.9	17.11	17.15	-11.9	6,215	-0.19%
2022/01/17	10.1	16.93	0	0.00	17.05	10.1	6,246	0.16%
2022/01/14	9	16.97	0	0.00	16.95	9	6,272	0.14%
2022/01/13	5	17.19	0	0.00	17.15	5	6,266	0.08%
2022/01/12	17.9	17.06	24	17.10	17.10	-6.1	6,366	-0.10%
2022/01/11	10.3	17.15	17	17.15	17.10	-6.7	6,459	-0.10%
2022/01/10	5.1	17.10	0	0.00	17.05	5.1	6,587	0.08%
2022/01/07	15	17.01	0	0.00	17.05	15	6,596	0.23%
2022/01/05	0	0.00	1	17.40	17.35	-1	6,602	-0.02%
2022/01/04	18	17.25	11.9	17.32	17.25	6.1	6,645	0.09%
2022/01/03	18	17.41	0	0.00	17.30	18	6,653	0.27%
2021/12/30	5	17.60	7	17.65	17.60	-2	6,662	-0.03%
2021/12/29	11	17.65	22	17.61	17.70	-11	6,706	-0.16%
2021/12/28	20	17.41	5	17.45	17.35	15	6,777	0.22%
2021/12/27	1	17.35	0	0.00	17.35	1	6,842	0.01%
2021/12/24	0	0.00	21	17.35	17.35	-21	6,849	-0.31%
2021/12/23	60	17.48	8	17.41	17.45	52	6,892	0.75%
2021/12/22	18.1	17.21	3	17.18	17.15	15.1	6,779	0.22%
2021/12/21	4	17.16	0	0.00	17.20	4	6,782	0.06%
2021/12/20	2	17.20	0	0.00	17.20	2	6,777	0.03%
2021/12/17	1	17.25	2	17.18	17.40	-1	6,777	-0.01%
2021/12/16	3	17.33	3	17.37	17.40	0	6,793	0.00%
2021/12/15	4	17.23	3	17.32	17.40	1	6,801	0.01%
2021/12/14	31	17.11	0	0.00	17.10	31	6,761	0.46%
2021/12/13	3	17.42	44.9	17.50	17.45	-41.9	6,698	-0.63%
2021/12/10	126.7	17.12	123.1	17.21	17.20	3.6	6,634	0.05%	大買/大賣/
2021/12/09	55	18.46	10	18.53	18.40	45	6,111	0.74%
2021/12/08	28.4	18.17	35	18.23	18.05	-6.6	5,885	-0.11%
2021/12/07	14	18.23	50	18.18	18.25	-36	5,868	-0.61%
2021/12/06	59.1	17.95	1	17.90	17.95	58.1	5,886	0.99%
2021/12/03	21	18.10	7	18.20	18.05	14	5,857	0.24%
2021/12/02	101	18.07	0	0.00	18.00	101	5,823	1.73%	大買/鉅額交易
2021/12/01	25.1	18.29	2.9	18.35	18.30	22.2	5,761	0.39%
2021/11/30	41	18.90	10.5	18.72	18.35	30.5	5,723	0.53%
2021/11/29	51	19.16	17	19.08	18.80	34	5,616	0.61%
2021/11/26	31.2	19.80	103.3	20.01	19.70	-72.1	5,455	-1.32%	大賣/
2021/11/25	58.1	19.73	128.6	19.81	19.85	-70.5	5,230	-1.35%	大賣/
2021/11/24	5.2	19.21	19	19.08	19.35	-13.8	4,973	-0.28%
2021/11/23	23	18.73	48	18.78	18.70	-25	4,779	-0.52%
2021/11/22	2	18.40	18.2	18.40	18.40	-16.2	4,625	-0.35%
2021/11/19	0.4	17.90	20	18.05	17.85	-19.6	4,515	-0.43%
2021/11/18	102	18.05	15	18.05	18.05	87	4,592	1.89%	大買/
2021/11/17	19.2	17.94	36	17.97	18.15	-16.8	4,642	-0.36%
2021/11/16	8	17.71	11	17.82	17.65	-3	4,609	-0.07%
2021/11/15	41.1	17.71	1.4	17.66	17.70	39.7	4,656	0.85%
2021/11/12	12.7	18.04	10	18.09	18.00	2.7	4,731	0.06%
2021/11/11	6	18.11	67	18.10	18.10	-61	4,996	-1.22%
2021/11/10	27.3	18.34	230	18.30	18.25	-202.7	5,867	-3.45%	大賣/鉅額交易
2021/11/09	176.7	18.91	8.9	18.99	19.00	167.8	5,977	2.81%	大買/鉅額交易
2021/11/08	22	19.19	86.8	19.16	19.15	-64.8	6,481	-1.00%
2021/10/28	58.1	17.90	53	17.93	17.70	5.1	6,320	0.08%
2021/10/27	3	17.22	2	17.30	17.30	1	6,033	0.02%
2021/10/26	17	17.31	0	0.00	17.25	17	6,082	0.28%
2021/10/25	21	17.45	2	17.40	17.50	19	6,095	0.31%
2021/10/22	4	17.71	0	0.00	17.75	4	6,122	0.07%
2021/10/21	2	17.75	3	17.85	17.75	-1	6,169	-0.02%
2021/10/20	2	17.90	44	17.90	17.70	-42	6,271	-0.67%
2021/10/19	4	18.03	8	17.94	17.95	-4	6,353	-0.06%
2021/10/18	2	17.68	10	17.70	17.60	-8	6,543	-0.12%
2021/10/15	19	17.86	25	17.73	17.55	-6	6,618	-0.09%
2021/10/14	6	17.35	0	17.48	17.55	6	6,716	0.09%
2021/10/13	6	17.53	8	17.64	17.55	-2	6,787	-0.03%
2021/10/12	8	17.79	34	17.98	17.70	-26	6,859	-0.38%
2021/10/08	6.9	17.89	84	17.81	17.90	-77.2	6,889	-1.12%
2021/10/07	69	17.65	52	17.58	17.75	17	7,039	0.24%
2021/10/05	43	16.70	0	16.80	16.85	43	7,663	0.56%
2021/10/04	6	16.67	8	16.70	16.65	-2	7,947	-0.03%
2021/10/01	28	16.98	0	0.00	16.90	28	8,790	0.32%
2021/09/30	5	17.38	0	0.00	17.40	5	9,046	0.06%
2021/09/29	12	17.38	5	17.28	17.30	7	9,077	0.08%
2021/09/28	7	17.70	14	17.93	17.75	-7	9,127	-0.08%
2021/09/27	15	17.75	84	17.86	17.95	-69	9,161	-0.75%
2021/09/24	0	0.00	2	17.40	17.50	-2	9,097	-0.02%
2021/09/22	26	16.80	0	0.00	16.80	26	9,257	0.28%
2021/09/17	0	0.00	0	17.10	17.35	0	9,564	0.00%
2021/09/16	10	17.33	6	17.34	17.30	4	9,612	0.04%
2021/09/15	14	17.33	28	17.42	17.40	-14	9,691	-0.14%
2021/09/14	7	17.38	14	17.39	17.35	-7	9,743	-0.07%
2021/09/13	4	17.45	1	17.45	17.35	3	9,774	0.03%
2021/09/09	3	16.85	2	16.85	16.95	1	9,892	0.01%
2021/09/08	8	16.91	2	16.85	16.75	6	10,002	0.06%
2021/09/07	15	17.19	31	17.22	17.05	-16	10,057	-0.16%
2021/09/06	13	16.79	0	0.00	16.60	13	10,026	0.13%
2021/09/03	1	17.10	0	0.00	17.20	1	10,017	0.01%
2021/09/02	10	17.21	0	0.00	17.10	10	10,118	0.10%
2021/09/01	0	0.00	8	17.37	17.45	-8	10,175	-0.08%
2021/08/31	36	16.96	59	16.96	16.95	-23	10,235	-0.22%
2021/08/30	10	17.15	22	17.10	17.15	-12	10,436	-0.11%
2021/08/27	0	0.00	12	17.15	17.05	-12	10,526	-0.11%
2021/08/26	10	16.85	0	0.00	16.90	10	10,577	0.09%
2021/08/25	13	16.93	3	16.95	16.90	10	10,700	0.09%
2021/08/24	13	16.67	1	16.85	16.65	12	10,828	0.11%
2021/08/23	39	16.88	1	16.90	16.85	38	11,273	0.34%
2021/08/20	12.1	16.67	3.1	16.70	16.55	9	11,434	0.08%
2021/08/19	21	16.97	0	0.00	16.80	21	11,559	0.18%
2021/08/18	10	16.75	16.1	17.00	17.30	-6.1	11,651	-0.05%
2021/08/17	38	17.07	0	0.00	16.90	38	11,917	0.32%
2021/08/16	139	17.03	1	16.90	17.00	138	12,075	1.14%	大買/鉅額交易
2021/08/13	7	17.59	3	17.40	17.40	4	12,140	0.03%
2021/08/12	9	17.79	0	0.00	17.80	9	12,223	0.07%
2021/08/11	79	17.82	13	17.79	17.85	66	12,470	0.53%
2021/08/10	30	18.13	10	18.35	17.90	20	12,772	0.16%
2021/08/09	77	18.50	27	18.59	18.35	50	12,907	0.39%
2021/08/06	119	18.63	366.4	18.65	18.40	-247.4	13,125	-1.88%	大買/大賣/鉅額交易
2021/08/05	46	17.85	73	17.74	17.75	-27	12,612	-0.21%
2021/08/04	215	18.01	51	18.11	18.10	164	12,977	1.26%	大買/鉅額交易
2021/08/03	2.1	17.05	1	17.05	17.05	1.1	12,954	0.01%
2021/08/02	13	16.95	51	17.06	17.20	-38	13,147	-0.29%
2021/07/30	111	17.19	340	17.15	17.10	-229	13,446	-1.70%	大買/大賣/鉅額交易
2021/07/28	5	17.41	2	17.55	17.45	3	15,101	0.02%
2021/07/27	93	17.97	105	18.04	17.70	-12	17,403	-0.07%	大賣/
2021/07/26	11	18.05	29	18.07	18.05	-18	17,862	-0.10%
2021/07/23	59	17.83	24	18.14	17.80	35	19,742	0.18%
2021/07/22	11	18.00	44	17.97	18.00	-33	21,381	-0.15%
2021/07/21	36	17.15	7	17.60	17.10	29	21,429	0.14%
2021/07/20	40.1	17.64	60	17.48	17.40	-19.9	21,892	-0.09%
2021/07/19	75	18.01	30	18.10	18.00	45	22,023	0.20%
2021/07/16	1.1	18.34	5	18.41	18.25	-3.9	22,360	-0.02%
2021/07/15	2.1	18.30	6	18.27	18.40	-4	22,645	-0.02%
2021/07/14	34	18.46	27	18.30	18.40	7	22,956	0.03%
2021/07/13	341	19.12	53.3	19.18	18.80	287.7	23,033	1.25%	大買/鉅額交易
2021/07/12	35	18.55	14	18.44	18.45	21	22,822	0.09%
2021/07/09	48	18.29	37	18.29	18.30	11	23,692	0.05%
2021/07/08	63	18.48	96	18.52	18.70	-33	24,114	-0.14%
2021/07/07	21	17.92	34.1	17.89	17.75	-13.1	23,515	-0.06%
2021/07/06	3	17.50	14	17.50	17.45	-11	23,583	-0.05%
2021/07/05	4	17.58	8	17.56	17.60	-4	24,268	-0.02%
2021/07/02	2	17.53	4	17.46	17.35	-2	24,434	-0.01%
2021/07/01	2	17.20	12	17.47	17.20	-10	24,522	-0.04%
2021/06/30	0	0.00	9	17.42	17.40	-9	24,685	-0.04%
2021/06/29	8	17.44	25	17.68	17.30	-17	24,772	-0.07%
2021/06/28	33	17.77	110.3	17.49	18.00	-77.3	24,800	-0.31%	大賣/
2021/06/25	7	17.24	11	17.23	17.05	-4	24,636	-0.02%
2021/06/24	20	17.10	83	17.29	17.25	-63	24,767	-0.25%
2021/06/23	11	16.85	11	16.92	16.90	0	24,969	0.00%
2021/06/22	28	16.81	1	16.95	16.60	27	25,071	0.11%
2021/06/21	9	16.79	12	17.05	16.70	-3	25,474	-0.01%
2021/06/18	27	17.48	56	17.64	17.20	-29	26,832	-0.11%
2021/06/17	31	17.30	131	17.42	17.45	-100	28,138	-0.36%	大賣/
2021/06/16	16	17.02	199	17.27	16.80	-183	29,448	-0.62%	大賣/鉅額交易
2021/06/15	20	17.23	22	17.31	17.30	-2	31,440	-0.01%
2021/06/11	0	0.00	6	17.15	17.05	-6	32,468	-0.02%
2021/06/10	6	17.17	1	17.10	17.10	5	32,919	0.02%
2021/06/09	12	17.69	31.2	17.74	17.40	-19.2	32,926	-0.06%
2021/06/08	26.3	18.12	25	18.35	17.85	1.3	32,866	0.00%
2021/06/07	42	18.00	23	18.08	18.05	19	32,765	0.06%
2021/06/04	3.1	17.61	0	0.00	17.55	3.1	32,557	0.01%
2021/06/03	0	0.00	1	18.15	17.85	-1	32,479	0.00%
2021/06/02	1	17.70	2	17.85	17.75	-1	32,455	0.00%
2021/06/01	11	17.80	5	17.70	17.85	6	32,404	0.02%
2021/05/31	38	18.04	56	17.96	17.95	-18	32,409	-0.06%
2021/05/28	31	17.32	19	17.54	17.60	12	32,590	0.04%
2021/05/27	5	16.91	23	17.10	16.90	-18	32,471	-0.06%
2021/05/26	5	16.55	1	16.89	16.75	4	32,336	0.01%
2021/05/25	30	16.64	114	16.63	16.60	-84	32,226	-0.26%	大賣/
2021/05/24	123	16.35	1	15.80	16.40	122	31,935	0.38%	大買/鉅額交易
2021/05/21	33	15.48	18	15.47	15.75	15	31,757	0.05%
2021/05/20	184	15.38	150	15.70	15.20	34	31,598	0.11%	大買/大賣/
2021/05/19	40	15.73	28	15.90	16.05	12	31,422	0.04%
2021/05/18	216	15.57	34	15.24	15.80	182	31,143	0.58%	大買/鉅額交易
2021/05/17	60	14.72	31	14.76	14.40	29	30,848	0.09%
2021/05/14	43	16.11	16	16.18	16.00	27	30,574	0.09%
2021/05/13	55	15.82	43	15.78	15.65	12	30,061	0.04%
2021/05/12	68.2	15.99	146	16.17	15.80	-77.8	29,673	-0.26%	大賣/
2021/05/11	73	17.98	30	17.88	17.55	43	29,089	0.15%
2021/05/10	64	19.10	587	19.26	19.10	-523	28,538	-1.83%	大賣/鉅額交易
2021/05/07	155	19.33	34	19.40	19.50	121	28,378	0.43%	大買/鉅額交易
2021/05/06	179	19.95	200	19.61	19.05	-21	28,024	-0.07%	大買/大賣/
2021/05/05	180	20.12	370.5	20.12	19.90	-190.5	27,413	-0.69%	大買/大賣/鉅額交易
2021/05/04	981.5	20.59	262	19.95	20.95	719.5	26,231	2.74%	大買/大賣/鉅額交易
2021/05/03	77	19.30	328	19.30	19.05	-251	23,852	-1.05%	大賣/鉅額交易
2021/04/29	236	20.56	256	21.49	20.05	-20	23,341	-0.09%	大買/大賣/
2021/04/28	267	20.42	453.6	19.69	21.00	-186.6	21,346	-0.87%	大買/大賣/鉅額交易
2021/04/27	50	19.14	49	19.12	19.10	1	19,656	0.01%
2021/04/26	142	19.26	60	19.25	19.15	82	19,338	0.42%	大買/
2021/04/23	7	18.56	8	18.38	18.60	-1	18,805	-0.01%
2021/04/22	29	18.73	52.2	18.28	18.30	-23.2	18,602	-0.12%
2021/04/21	26	19.16	104	19.05	19.00	-78	18,175	-0.43%	大賣/
2021/04/20	62	19.26	11.2	19.01	19.05	50.8	17,842	0.28%
2021/04/19	34	19.06	5.4	18.95	18.85	28.6	17,437	0.16%
2021/04/16	65	18.81	25.2	18.99	18.80	39.8	17,127	0.23%
2021/04/15	110	19.98	115	19.56	19.15	-5	16,792	-0.03%	大買/大賣/
2021/04/14	162.8	18.64	192.1	17.59	19.00	-29.3	15,744	-0.19%	大買/大賣/
2021/04/13	14	18.50	7	19.07	18.10	7	15,132	0.05%
2021/04/12	11.9	18.64	36.2	18.66	18.50	-24.3	14,913	-0.16%
2021/04/09	62	19.07	22	19.25	18.55	40	14,580	0.27%
2021/04/08	51	19.02	6	19.07	18.90	45	13,891	0.32%
2021/04/07	29	18.58	15	18.78	19.00	14	13,657	0.10%
2021/04/06	59	18.72	31	18.36	18.60	28	13,521	0.21%
2021/04/01	32.1	18.18	2	18.40	18.25	30.1	13,351	0.23%
2021/03/31	33.1	18.35	5	18.46	18.25	28.1	13,219	0.21%
2021/03/30	4	18.05	19	17.79	17.95	-15	13,024	-0.12%
2021/03/29	3	17.25	74	17.20	17.30	-71	12,869	-0.55%
2021/03/26	28	16.65	21	16.72	16.60	7	12,765	0.05%
2021/03/25	13	16.68	9	16.50	16.65	4	12,521	0.03%
2021/03/24	59	16.73	244.2	16.41	16.80	-185.2	12,443	-1.49%	大賣/鉅額交易
2021/03/23	289	18.04	86.4	18.43	17.90	202.6	12,108	1.67%	大買/鉅額交易
2021/03/22	121	19.22	110	19.24	19.85	11	10,757	0.10%	大買/大賣/
2021/03/19	340	17.80	161.1	17.50	18.10	178.9	9,341	1.92%	大買/大賣/鉅額交易
2021/03/18	108.1	16.28	141	16.39	16.65	-32.9	7,951	-0.41%	大買/大賣/
2021/03/17	134	14.46	340	14.40	15.50	-206	5,923	-3.48%	大買/大賣/鉅額交易
2021/03/16	17	13.59	76	13.52	14.10	-59	4,929	-1.20%
2021/03/15	58	12.94	2	13.00	12.85	56	4,530	1.24%
2021/03/12	4	12.58	12	12.53	12.65	-8	4,501	-0.18%
2021/03/11	0	0.00	10	12.65	12.55	-10	4,812	-0.21%
2021/03/10	1	12.45	1	12.50	12.50	0	5,125	0.00%
2021/03/09	10	12.50	4	12.48	12.45	6	5,242	0.11%
2021/03/08	1	12.50	0	0.00	12.50	1	5,429	0.02%
2021/03/05	20	12.35	380	12.35	12.35	-360	5,522	-6.52%	大賣/鉅額交易
2021/03/04	12	12.68	7	12.64	12.70	5	5,507	0.09%
2021/03/03	15	13.00	24.2	12.83	12.85	-9.2	5,375	-0.17%
2021/03/02	90	11.98	1	11.95	12.05	89	4,798	1.85%
2021/02/26	22.2	11.61	4	11.80	11.85	18.2	5,033	0.36%
2021/02/25	130	11.80	1	11.80	11.70	129	5,243	2.46%	大買/鉅額交易
2021/02/24	230	11.75	0	0.00	11.65	230	5,382	4.27%	大買/鉅額交易
2021/02/22	5	11.53	4.1	11.50	11.50	0.9	5,450	0.02%
2021/02/19	2	11.35	0	0.00	11.35	2	5,465	0.04%
2021/02/18	5	11.18	0	0.00	11.35	5	5,472	0.09%
2021/02/17	4	11.25	1	11.25	11.15	3	5,474	0.05%
2021/02/05	2	11.05	0	0.00	11.05	2	5,618	0.04%
2021/02/03	0	0.00	5	11.28	11.25	-5	5,671	-0.09%
2021/02/02	2	11.15	0	0.00	11.10	2	5,743	0.03%
2021/02/01	0	0.00	1	11.00	11.00	-1	5,785	-0.02%
2021/01/29	11	11.33	13	11.20	11.15	-2	5,801	-0.03%
2021/01/28	16	11.28	0	0.00	11.25	16	5,748	0.28%
2021/01/27	50	11.30	0	0.00	11.30	50	5,746	0.87%
2021/01/26	5	11.18	7	11.24	11.25	-2	5,750	-0.03%
2021/01/25	1	11.20	0	0.00	11.30	1	5,827	0.02%
2021/01/22	1	11.25	2	11.23	11.30	-1	5,828	-0.02%
2021/01/21	7	11.36	0	0.00	11.30	7	5,830	0.12%
2021/01/20	15.1	11.46	0	0.00	11.25	15.1	5,819	0.26%
2021/01/19	1	11.70	1	11.85	11.70	0	5,752	0.00%
2021/01/18	2	11.60	3	11.45	11.65	-1	5,830	-0.02%
2021/01/15	6	11.58	0	0.00	11.55	6	5,804	0.10%
2021/01/13	0	0.00	5	11.79	11.80	-5	5,770	-0.09%
2021/01/12	16	11.69	0	0.00	11.60	16	5,872	0.27%
2021/01/11	20	11.80	0	11.80	11.90	20	5,899	0.34%
2021/01/08	2	11.93	2	11.85	11.90	0	5,926	0.00%
2021/01/07	7	11.80	5	12.00	11.90	2	5,967	0.03%
2021/01/06	4	12.10	0	0.00	11.65	4	6,278	0.06%
2021/01/05	1.2	12.24	1	12.30	12.25	0.2	6,288	0.00%
2021/01/04	24	12.50	5	12.55	12.45	19	6,219	0.31%
2020/12/31	3	12.35	1	12.45	12.50	2	6,169	0.03%
2020/12/28	31	12.25	13	12.28	12.40	18	6,113	0.29%
2020/12/25	20	12.23	1	12.25	12.20	19	6,036	0.31%
2020/12/24	7	12.18	1	12.25	12.15	6	6,009	0.10%
2020/12/23	12.2	11.89	1	12.10	12.10	11.2	5,988	0.19%
2020/12/22	13	12.10	0	0.00	11.85	13	5,965	0.22%
2020/12/21	12	12.24	0	0.00	12.30	12	5,916	0.20%
2020/12/18	10	12.35	17	12.64	12.35	-7	5,876	-0.12%
2020/12/17	17	12.57	5	12.46	12.60	12	5,789	0.21%
2020/12/16	1	12.25	4	12.33	12.20	-3	5,681	-0.05%
2020/12/15	5	12.08	1	12.30	12.00	4	5,624	0.07%
2020/12/14	0	0.00	7	12.11	12.10	-7	5,689	-0.12%
2020/12/11	37	11.85	0	0.00	11.85	37	5,686	0.65%
2020/12/10	59	12.03	9	12.09	12.10	50	5,643	0.89%
2020/12/09	0.1	12.30	85	12.05	12.40	-84.9	5,600	-1.52%
2020/12/08	96	12.38	9	12.38	12.25	87	5,549	1.57%
2020/12/07	61	12.73	35	12.76	12.50	26	5,508	0.47%
2020/12/04	25	12.73	107.1	12.49	12.70	-82.1	5,284	-1.55%	大賣/
2020/12/03	19	12.09	9	12.07	12.00	10	4,955	0.20%
2020/12/02	16	11.86	137	11.94	11.85	-121	4,874	-2.48%	大賣/鉅額交易
2020/12/01	58	11.82	7.4	11.77	11.80	50.6	4,740	1.07%
2020/11/30	0	0.00	6	11.56	11.50	-6	4,709	-0.13%
2020/11/27	1	11.40	1	11.55	11.55	0	4,652	0.00%
2020/11/26	7	11.51	1	11.55	11.50	6	4,642	0.13%
2020/11/25	3	11.72	20	11.85	11.65	-17	4,603	-0.37%
2020/11/24	48	11.71	305	11.39	11.60	-257	4,339	-5.92%	大賣/鉅額交易
2020/11/23	12	11.40	15	11.37	11.30	-3	4,213	-0.07%
2020/11/20	4	10.93	14	11.03	11.00	-10	4,056	-0.25%
2020/11/19	52	10.93	15	10.92	10.95	37	4,055	0.91%
2020/11/18	6	10.78	6	10.88	10.75	0	3,970	0.00%
2020/11/17	0	0.00	12	10.70	10.75	-12	3,950	-0.30%
2020/11/16	0	0.00	1	10.80	10.75	-1	4,061	-0.02%
2020/11/13	31	10.73	58	10.98	10.70	-27	4,071	-0.66%
2020/11/12	22	10.71	34	10.79	10.70	-12	3,861	-0.31%
2020/11/11	100	10.90	10	10.95	10.90	90	3,877	2.32%
2020/11/10	9	10.77	21	10.88	10.90	-12	3,875	-0.31%
2020/11/09	18	10.76	19	10.89	10.75	-1	3,840	-0.03%
2020/11/06	9	10.62	3	10.75	10.60	6	3,890	0.15%
2020/11/05	0	0.00	62	10.55	10.55	-62	3,948	-1.57%
2020/11/03	0	0.00	4	10.40	10.50	-4	4,157	-0.10%
2020/11/02	17	10.45	27	10.41	10.40	-10	4,658	-0.21%
2020/10/30	25	10.19	3	10.20	10.20	22	5,252	0.42%
2020/10/29	50	10.30	0	0.00	10.40	50	5,366	0.93%
2020/10/28	9	10.68	3	10.75	10.50	6	5,396	0.11%
2020/10/27	3	10.65	6	10.73	10.65	-3	5,390	-0.06%
2020/10/26	12	10.79	13	10.86	10.80	-1	5,399	-0.02%
2020/10/23	3	10.60	3	10.65	10.70	0	5,422	0.00%
2020/10/22	9	10.60	6	10.65	10.70	3	5,459	0.05%
2020/10/21	3	10.60	147	10.79	10.65	-144	5,503	-2.62%	大賣/鉅額交易
2020/10/20	41	10.85	99	10.85	10.75	-58	5,528	-1.05%
2020/10/19	23	10.72	88	10.73	10.75	-65	5,402	-1.20%
2020/10/16	111	10.44	54	10.60	10.40	57	5,385	1.06%	大買/
2020/10/15	6	10.82	22	10.68	10.75	-16	5,431	-0.29%
2020/10/14	22	10.95	57.4	11.03	11.00	-35.4	5,524	-0.64%
2020/10/13	16	10.64	59	10.62	10.70	-43	5,535	-0.78%
2020/10/12	0	0.00	2	10.20	10.20	-2	5,930	-0.03%
2020/10/08	0	0.00	1	10.30	10.15	-1	6,315	-0.02%
2020/10/07	8	10.26	23	10.29	10.25	-15	6,349	-0.24%
2020/10/06	22	10.16	3	10.13	10.15	19	6,333	0.30%
2020/10/05	2	10.03	1	10.05	10.05	1	6,378	0.02%
2020/09/28	1	9.91	2	9.99	9.99	-1	6,563	-0.02%
2020/09/25	1	9.82	1	9.80	9.62	0	6,611	0.00%
2020/09/24	29	9.95	1	10.05	9.90	28	6,595	0.42%
2020/09/23	3	10.25	3	10.35	10.20	0	6,564	0.00%
2020/09/22	6	10.30	0	0.00	10.25	6	6,564	0.09%
2020/09/21	11	10.59	70	10.54	10.45	-59	6,573	-0.90%
2020/09/18	1	10.65	9	10.57	10.65	-8	6,796	-0.12%
2020/09/17	205	10.45	5	10.40	10.45	200	6,779	2.95%	大買/鉅額交易
2020/09/16	8	10.31	8	10.37	10.20	0	6,699	0.00%
2020/09/15	8	10.43	0	0.00	10.40	8	6,684	0.12%
2020/09/14	43.2	10.49	1	10.65	10.45	42.2	6,773	0.62%
2020/09/11	8	10.59	10	10.60	10.45	-2	6,828	-0.03%
2020/09/10	10	11.00	11	10.85	10.80	-1	6,787	-0.01%
2020/09/09	449.1	10.83	73	10.84	10.85	376.1	6,740	5.58%	大買/鉅額交易
2020/09/08	1	10.55	14	10.60	10.60	-13	6,629	-0.20%
2020/09/07	10	10.70	36	10.67	10.65	-26	6,636	-0.39%
2020/09/04	21	10.77	22	10.55	10.65	-1	6,616	-0.02%
2020/09/03	44	10.87	25	10.85	10.80	19	6,570	0.29%
2020/09/02	4	10.70	33	10.55	10.60	-29	6,434	-0.45%
2020/09/01	0	0.00	3	10.55	10.55	-3	6,440	-0.05%
2020/08/31	3.3	10.55	9	10.63	10.55	-5.8	6,450	-0.09%
2020/08/28	4	10.45	15	10.42	10.45	-11	6,452	-0.17%
2020/08/27	24	10.60	8	10.59	10.50	16	6,470	0.25%
2020/08/26	7	10.20	0	0.00	10.35	7	6,344	0.11%
2020/08/25	3	10.27	16	10.29	10.30	-13	6,329	-0.21%
2020/08/21	3	9.91	14	9.89	9.95	-11	6,289	-0.17%
2020/08/20	27	9.89	19	10.15	9.79	8	6,273	0.13%
2020/08/19	3	10.20	3	10.45	10.30	0	6,139	0.00%
2020/08/18	18	10.25	13	10.33	10.30	5	6,114	0.08%
2020/08/17	0	10.35	12	10.31	10.35	-12	6,091	-0.20%
2020/08/14	3	10.05	7	10.16	10.25	-4	6,057	-0.07%
2020/08/13	10.6	10.06	6	10.13	10.05	4.6	6,061	0.08%
2020/08/12	6	10.05	16	10.19	10.20	-10	6,022	-0.17%
2020/08/11	15	10.48	12	10.47	10.55	3	5,918	0.05%
2020/08/10	6	10.18	6	10.28	10.30	0	5,834	0.00%
2020/08/07	47	10.24	36	10.29	10.20	11	5,773	0.19%
2020/08/06	33	10.66	108	10.89	10.50	-75	5,629	-1.33%	大賣/
2020/08/05	96	10.83	77	10.75	10.60	19	5,128	0.37%
2020/08/04	0	0.00	13	9.88	10.10	-13	4,462	-0.29%
2020/07/31	2	9.39	0	0.00	9.44	2	4,298	0.05%
2020/07/30	0.1	9.38	0	0.00	9.38	0.1	4,296	0.00%
2020/07/29	14	9.45	36	9.52	9.45	-22	4,273	-0.51%
2020/07/28	1	8.95	3	8.96	8.96	-2	4,173	-0.05%
2020/07/27	3	9.24	2	9.39	9.15	1	4,157	0.02%
2020/07/24	3	9.59	0	0.00	9.47	3	4,117	0.07%
2020/07/23	2	9.55	1	9.60	9.58	1	4,060	0.02%
2020/07/22	11	9.68	9	9.68	9.71	2	4,036	0.05%
2020/07/21	38	9.79	35	9.83	9.74	3	3,982	0.08%
2020/07/20	40	9.43	30	9.56	9.60	10	3,886	0.26%
2020/07/17	107	10.08	48.1	10.35	9.96	59	3,718	1.59%	大買/
2020/07/16	102	10.06	81	10.21	10.50	21	3,392	0.62%	大買/
2020/07/15	10	9.42	14	9.48	9.59	-4	2,861	-0.14%
2020/07/14	1	8.77	0	0.00	8.72	1	2,492	0.04%
2020/07/13	1	8.68	5	8.62	8.71	-4	2,473	-0.16%
2020/07/10	1	8.35	35	8.46	8.45	-34	2,442	-1.39%
2020/07/09	5	8.62	8	8.51	8.49	-3	2,398	-0.13%
2020/07/08	1	8.27	4	8.27	8.27	-3	2,280	-0.13%
2020/07/07	2	8.13	1	8.33	8.14	1	2,254	0.04%
2020/07/06	0	0.00	16	8.20	8.23	-16	2,271	-0.70%
2020/07/03	28	8.09	0	0.00	8.07	28	2,225	1.26%
2020/07/02	0	0.00	6	8.11	8.10	-6	2,219	-0.27%
2020/07/01	0	0.00	20	8.12	8.07	-20	2,210	-0.90%
2020/06/30	3	8.07	0	0.00	8.03	3	2,206	0.14%
2020/06/29	30	8.11	2	8.19	8.12	28	2,184	1.28%
2020/06/24	1	7.85	1	7.96	7.94	0	1,937	0.00%
2020/06/23	4	7.93	0	0.00	7.93	4	1,945	0.21%
2020/06/22	1	7.96	1	8.10	8.03	0	1,917	0.00%
2020/06/19	0.1	8.14	1	8.42	8.12	-0.9	1,922	-0.05%
2020/06/18	18	8.03	37	8.01	8.14	-19	1,820	-1.04%
2020/06/17	1.8	7.64	1	7.73	7.66	0.8	1,716	0.05%
2020/06/16	22	7.47	9	7.52	7.54	13	1,729	0.75%
2020/06/15	19	7.41	15	7.47	7.34	4	1,782	0.22%
2020/06/12	1.1	7.45	3	7.44	7.48	-1.9	1,788	-0.10%
2020/06/11	4	7.75	14	7.85	7.73	-10	1,824	-0.55%
2020/06/10	5	7.96	4	7.92	7.97	1	1,805	0.06%
2020/06/09	1	7.75	0	0.00	7.78	1	1,835	0.05%
2020/06/08	15	7.79	13	7.82	7.78	2	1,847	0.11%
2020/06/05	8	7.78	0	0.00	7.75	8	1,832	0.44%
2020/06/04	1	7.65	31	7.78	7.61	-30	1,818	-1.65%
2020/06/03	13	7.55	4	7.54	7.60	9	1,790	0.50%
2020/06/02	1.1	7.34	1	7.47	7.34	0.1	1,730	0.00%
2020/06/01	0	7.26	1	7.26	7.27	-1	1,721	-0.06%
2020/05/29	2	7.27	0	0.00	7.23	2	1,722	0.12%
2020/05/28	0	0.00	2	7.39	7.35	-2	1,737	-0.12%
2020/05/27	1	7.25	0	0.00	7.25	1	1,757	0.06%
2020/05/26	0	0.00	1	7.26	7.24	-1	1,774	-0.06%
2020/05/25	2	7.17	1	7.21	7.20	1	1,787	0.06%
2020/05/22	0	0.00	1	7.35	7.33	-1	1,825	-0.05%
2020/05/21	0	0.00	0	7.41	7.41	0	1,831	0.00%
2020/05/20	10	7.52	23	7.31	7.36	-13	1,819	-0.71%
2020/05/19	17	7.16	0	0.00	7.16	17	1,775	0.96%
2020/05/18	2	7.05	2	7.08	7.05	0	1,769	0.00%
2020/05/15	3	7.07	0	0.00	7.05	3	1,782	0.17%
2020/05/14	9	7.21	2	7.23	7.13	7	1,774	0.39%
2020/05/13	2	7.34	0	0.00	7.35	2	1,747	0.11%
2020/05/12	3	7.39	0	0.00	7.38	3	1,752	0.17%
2020/05/11	1	7.54	3	7.63	7.52	-2	1,751	-0.11%
2020/05/08	0	0.00	15	7.61	7.57	-15	1,730	-0.87%
2020/05/06	2	7.33	0	0.00	7.32	2	1,776	0.11%
2020/05/04	8	7.44	0	0.00	7.35	8	1,801	0.44%
2020/04/30	30	7.69	18	7.67	7.69	12	1,793	0.67%
2020/04/29	0	0.00	5	7.42	7.44	-5	1,785	-0.28%
2020/04/28	11	7.27	2	7.29	7.29	9	1,776	0.51%
2020/04/27	1	7.20	3	7.20	7.22	-2	1,824	-0.11%
2020/04/24	1	7.05	1	7.08	7.04	0	1,820	0.00%
2020/04/23	4	7.00	0	0.00	7.04	4	1,829	0.22%
2020/04/22	0	0.00	2	6.99	6.95	-2	1,832	-0.11%
2020/04/21	2	7.03	0	0.00	6.88	2	1,832	0.11%
2020/04/20	3	7.24	1	7.25	7.23	2	1,810	0.11%
2020/04/17	2	7.24	2	7.41	7.22	0	1,811	0.00%
2020/04/16	24	7.29	0	0.00	7.25	24	1,789	1.34%
2020/04/15	0	0.00	1	7.40	7.43	-1	1,770	-0.06%
2020/04/14	11	7.28	2	7.25	7.27	9	1,761	0.51%
2020/04/13	0	0.00	10	7.10	7.19	-10	1,755	-0.57%
2020/04/10	5	7.15	0	0.00	7.18	5	1,746	0.29%
2020/04/09	15.6	7.21	14	7.10	7.25	1.6	1,757	0.09%
2020/04/08	10	6.90	2	6.91	6.97	8	1,762	0.45%
2020/04/07	0	0.00	2	6.79	6.78	-2	1,749	-0.11%
2020/04/06	0	6.67	0	0.00	6.67	0	1,736	0.00%
2020/04/01	25	6.61	1	6.68	6.60	24	1,727	1.39%
2020/03/31	1	6.54	1	6.67	6.53	0	1,716	0.00%
2020/03/30	0	6.59	0	0.00	6.56	0	1,710	0.00%
2020/03/27	9	6.79	1	6.84	6.70	8	1,707	0.47%
2020/03/26	100	6.70	2	6.65	6.69	98	1,688	5.80%
2020/03/25	100	6.56	0	0.00	6.56	100	1,685	5.93%
2020/03/23	23	6.13	0	0.00	6.14	23	1,660	1.39%
2020/03/20	10	6.35	0	0.00	6.44	10	1,653	0.60%
2020/03/19	2	6.18	5	6.00	6.00	-3	1,642	-0.18%
2020/03/17	1	6.68	0	0.00	6.71	1	1,562	0.06%
2020/03/16	0	0.00	28	7.18	7.17	-28	1,494	-1.87%
2020/03/13	3	7.39	4	7.43	7.42	-1	1,483	-0.07%
2020/03/12	44	8.22	0	0.00	8.20	44	1,415	3.11%
2020/03/11	0	8.66	2	8.74	8.62	-2	1,384	-0.14%
2020/03/10	3	8.25	0	0.00	8.42	3	1,366	0.22%
2020/03/09	8	8.73	18	8.60	8.60	-10	1,337	-0.75%
2020/03/06	3	9.02	1	9.00	9.00	2	1,313	0.15%
2020/03/05	0.3	9.15	3	9.14	9.15	-2.7	1,300	-0.21%
2020/03/04	2	9.00	2	8.97	9.00	0	1,296	0.00%
2020/03/03	1	8.96	0	0.00	9.00	1	1,290	0.08%
2020/03/02	1	8.95	31	9.04	8.92	-30	1,267	-2.37%
2020/02/27	1	9.30	12	9.23	9.23	-11	1,231	-0.89%
2020/02/26	1	9.36	2	9.38	9.36	-1	1,204	-0.08%
2020/02/25	2	9.41	1	9.41	9.40	1	1,185	0.08%
2020/02/24	1	9.60	6	9.61	9.61	-5	1,143	-0.44%
2020/02/21	0	9.74	0	0.00	9.73	0	1,126	0.00%
2020/02/19	0	0.00	1	9.77	9.74	-1	1,115	-0.09%
2020/02/18	7	9.67	0	0.00	9.67	7	1,110	0.63%
2020/02/17	3	9.77	0	0.00	9.73	3	1,101	0.27%
2020/02/14	1	9.82	0	0.00	9.84	1	1,096	0.09%
2020/02/13	0	9.85	1	9.92	9.84	-1	1,094	-0.09%
2020/02/12	1	9.83	3	9.84	9.86	-2	1,109	-0.18%
2020/02/11	0	0.00	1	9.69	9.68	-1	1,117	-0.09%
2020/02/10	2	9.57	0	0.00	9.56	2	1,112	0.18%
2020/02/07	5	9.82	0	0.00	9.80	5	1,076	0.46%
2020/02/06	35	9.98	0	0.00	9.99	35	1,041	3.36%
2020/02/05	0	0.00	19	10.00	9.97	-19	1,014	-1.87%
2020/02/04	0	0.00	8	9.99	9.98	-8	997	-0.80%
2020/02/03	0	9.92	0	0.00	9.88	0	987	0.00%
2020/01/31	0	10.25	0	0.00	10.30	0	955	0.00%
2020/01/30	9	10.33	12	10.23	10.20	-3	951	-0.32%
2020/01/20	2	10.75	25	10.90	10.85	-23	895	-2.57%
2020/01/17	1	10.80	1	10.95	10.80	0	887	0.00%
2020/01/16	11	10.75	12	10.80	10.80	-1	874	-0.11%
2020/01/15	2	10.65	0	0.00	10.70	2	868	0.23%
2020/01/14	3	10.75	6	10.80	10.75	-3	867	-0.35%
2020/01/13	10	10.75	1	10.75	10.70	9	869	1.04%
2020/01/10	3	10.65	0	0.00	10.65	3	870	0.34%
2020/01/09	15	10.70	0	0.00	10.65	15	879	1.71%
2020/01/07	1	10.70	0	0.00	10.65	1	891	0.11%
2020/01/06	10	10.80	0	0.00	10.70	10	895	1.12%
2020/01/03	1	10.85	3	11.10	10.95	-2	889	-0.22%
2020/01/02	4.2	11.00	28	10.98	11.00	-23.8	872	-2.73%
2019/12/31	3	10.60	3	10.60	10.65	0	825	0.00%
2019/12/30	1	10.70	1	10.65	10.65	0	817	0.00%
2019/12/27	1	10.70	0	0.00	10.65	1	814	0.12%
2019/12/26	1	10.70	0	0.00	10.70	1	815	0.12%
2019/12/24	40	10.70	160	10.70	10.70	-120	839	-14.29%	大賣/鉅額交易
2019/12/23	0	10.70	32	10.74	10.70	-32	871	-3.67%
2019/12/20	14	10.85	25	10.89	10.80	-11	992	-1.11%
2019/12/19	0	0.00	39	10.85	10.85	-39	1,023	-3.81%
2019/12/18	10	10.70	19	10.83	10.85	-9	1,039	-0.87%
2019/12/17	0	10.60	84	10.65	10.70	-84	1,032	-8.13%
2019/12/16	3	10.57	158	10.63	10.60	-155	1,059	-14.63%	大賣/鉅額交易
2019/12/13	226	10.60	3	10.60	10.60	223	1,042	21.40%	大買/鉅額交易
2019/12/11	11	10.79	0	0.00	10.75	11	1,038	1.06%
2019/12/10	41	10.78	0	0.00	10.90	41	1,036	3.96%
2019/12/09	3	10.70	2	10.70	10.70	1	1,028	0.10%
2019/12/04	1	10.60	0	0.00	10.70	1	1,042	0.10%
2019/12/02	1	10.60	0	0.00	10.65	1	1,039	0.10%
2019/11/29	6.2	10.63	0	0.00	10.60	6.2	1,037	0.60%
2019/11/28	2	10.70	0	0.00	10.65	2	1,030	0.19%
2019/11/27	1	10.80	1	10.80	10.75	0	1,036	0.00%
2019/11/25	1	10.60	0	0.00	10.65	1	1,038	0.10%
2019/11/21	1	10.60	0	0.00	10.60	1	1,048	0.10%
2019/11/20	1	10.70	0	0.00	10.70	1	1,043	0.10%
2019/11/19	9.2	10.80	0	0.00	10.70	9.2	1,046	0.88%
2019/11/18	1	10.70	0	0.00	10.75	1	1,048	0.10%
2019/11/15	0	0.00	10	10.70	10.70	-10	1,049	-0.95%
2019/11/13	1	10.85	0	0.00	10.85	1	1,040	0.10%
2019/11/11	3	10.90	10	10.80	10.80	-7	1,092	-0.64%
2019/11/08	10	11.25	1	11.25	11.25	9	1,066	0.84%
2019/11/07	12	11.04	0	0.00	11.00	12	1,048	1.15%
2019/11/06	1	11.05	84	11.05	11.05	-83	1,048	-7.92%
2019/11/05	1	11.00	1	11.05	11.10	0	1,046	0.00%
2019/11/04	3	11.00	0	0.00	11.00	3	1,049	0.29%
2019/11/01	0.3	10.95	0	0.00	10.95	0.3	1,051	0.03%
2019/10/31	0.7	11.05	0	11.05	11.00	0.7	1,065	0.07%
2019/10/30	2	11.18	0	0.00	11.15	2	1,062	0.19%
2019/10/29	3	11.10	6	11.23	11.15	-3	1,070	-0.28%
2019/10/28	4	11.23	0	0.00	11.25	4	1,068	0.37%
2019/10/25	1	11.35	0	0.00	11.30	1	1,069	0.09%
2019/10/24	2	11.33	0	0.00	11.40	2	1,075	0.19%
2019/10/23	1	11.35	3	11.45	11.40	-2	1,084	-0.18%
2019/10/22	1	11.30	0	0.00	11.35	1	1,135	0.09%
2019/10/21	0.8	11.35	1	11.35	11.35	-0.2	1,137	-0.02%
2019/10/18	1.2	11.22	0	0.00	11.30	1.2	1,131	0.10%
2019/10/17	2	11.23	0	0.00	11.25	2	1,127	0.18%
2019/10/16	1	11.20	0	0.00	11.25	1	1,117	0.09%
2019/10/15	2	11.30	0	0.00	11.20	2	1,129	0.18%
2019/10/14	0	0.00	10	11.50	11.50	-10	1,110	-0.90%
2019/10/09	0	0.00	150	11.40	11.45	-150	1,108	-13.53%	大賣/鉅額交易
2019/10/07	0	0.00	1	11.45	11.45	-1	1,118	-0.09%
2019/10/03	0	11.50	0	0.00	11.50	0	1,165	0.00%
2019/09/27	4	11.50	0	0.00	11.55	4	1,179	0.34%
2019/09/26	3	11.85	0	0.00	11.90	3	1,152	0.26%
2019/09/25	2	12.00	2	12.10	12.10	0	1,122	0.00%
2019/09/24	11	11.57	1	11.75	11.55	10	998	1.00%
2019/09/23	0	0.00	1	11.60	11.60	-1	957	-0.10%
2019/09/20	3	11.30	25	11.35	11.40	-22	942	-2.33%
2019/09/19	0	0.00	1	11.35	11.30	-1	931	-0.11%
2019/09/18	0	0.00	6	11.15	11.10	-6	903	-0.66%
2019/09/17	1	11.00	1	11.15	11.05	0	917	0.00%
2019/09/16	0	11.00	0	0.00	11.10	0	1,020	0.00%
2019/09/09	1	11.00	2	11.20	11.00	-1	1,018	-0.10%
2019/09/06	0	0.00	0	10.90	10.95	0	1,008	0.00%
2019/09/05	0	0.00	2	11.00	10.95	-2	1,010	-0.20%
2019/09/04	0.2	10.90	1	10.90	11.00	-0.8	1,001	-0.08%
2019/09/03	0	0.00	1	10.90	10.90	-1	1,017	-0.10%
2019/09/02	2	10.90	2	10.85	10.90	0	1,024	0.00%
2019/08/29	2	10.65	0	0.00	10.70	2	1,015	0.20%
2019/08/28	1	10.70	0	0.00	10.65	1	1,014	0.10%
2019/08/27	2.2	10.75	1	10.80	10.75	1.2	1,011	0.12%
2019/08/26	2	10.80	0	0.00	10.85	2	1,016	0.20%
2019/08/22	0	0.00	5	11.02	11.10	-5	1,069	-0.47%
2019/08/21	1	10.95	0	0.00	10.95	1	1,104	0.09%
2019/08/20	25	11.05	1	11.10	11.00	24	1,106	2.17%
2019/08/19	0	0.00	1	11.00	11.05	-1	1,114	-0.09%
2019/08/15	1.7	10.85	0	0.00	10.85	1.7	1,139	0.15%
2019/08/14	0	0.00	5	11.00	11.00	-5	1,141	-0.44%
2019/08/13	1	10.75	0	0.00	10.80	1	1,100	0.09%
2019/08/12	0.5	10.85	2	10.93	10.95	-1.5	1,102	-0.14%
2019/08/08	0	0.00	11	10.70	10.75	-11	1,105	-1.00%
2019/08/07	0	0.00	1	10.60	10.55	-1	1,109	-0.09%
2019/08/06	1	10.55	1	10.45	10.55	0	1,132	0.00%
2019/08/05	2	10.70	0	0.00	10.65	2	1,132	0.18%
2019/08/02	1.5	10.88	0	0.00	10.85	1.5	1,142	0.13%
2019/08/01	3	11.12	0	0.00	11.10	3	1,141	0.26%
2019/07/31	2	11.25	5	11.35	11.30	-3	1,139	-0.26%
2019/07/30	1	11.25	0	0.00	11.25	1	1,134	0.09%
2019/07/29	1	11.30	1	11.35	11.40	0	1,141	0.00%
2019/07/24	1	11.20	4	11.40	11.35	-3	1,144	-0.26%
2019/07/22	2	11.35	0	0.00	11.35	2	1,087	0.18%
2019/07/18	5	11.50	0.6	11.35	11.35	4.4	1,097	0.40%
2019/07/17	1	11.40	4	11.50	11.40	-3	1,098	-0.28%
2019/07/15	1	11.30	5	11.30	11.25	-4	1,098	-0.36%
2019/07/12	4	11.36	0	0.00	11.40	4	1,118	0.36%
2019/07/11	0	0.00	1	11.45	11.45	-1	1,148	-0.09%
2019/07/10	7	11.46	6	11.51	11.50	1	1,154	0.09%
2019/07/09	1	11.50	10	11.43	11.50	-9	1,183	-0.76%
2019/07/08	1.2	11.20	60	11.27	11.20	-58.9	1,155	-5.09%
2019/07/05	5	11.15	1	11.15	11.20	4	1,156	0.35%
2019/07/04	25	11.05	1	11.05	11.05	24	1,177	2.04%
2019/07/02	1	11.00	0	0.00	11.00	1	1,194	0.08%
2019/07/01	1.2	11.00	0	0.00	11.05	1.2	1,199	0.10%
2019/06/28	0	0.00	0	11.00	11.00	0	1,198	0.00%
2019/06/25	0	0.00	1.1	11.00	11.10	-1.1	1,219	-0.09%
2019/06/24	4	10.95	2	11.12	11.10	2	1,221	0.16%
2019/06/21	8	11.19	60	10.82	10.95	-52	1,213	-4.28%
2019/06/20	15	10.60	16	10.63	10.65	-1	1,116	-0.09%
2019/06/19	43	10.60	5	10.65	10.60	38	1,118	3.40%
2019/06/18	2	10.58	0	0.00	10.55	2	1,117	0.18%
2019/06/17	1	10.65	0	0.00	10.60	1	1,136	0.09%
2019/06/14	7	10.70	0	0.00	10.70	7	1,139	0.61%
2019/06/13	0	10.70	35	10.79	10.75	-35	1,158	-3.02%
2019/06/11	0	0.00	62	10.68	10.70	-62	1,187	-5.22%
2019/06/10	31	10.43	0	0.00	10.45	31	1,172	2.65%
2019/06/05	6	10.55	0	0.00	10.55	6	1,174	0.51%
2019/06/04	31	10.50	30	10.55	10.50	1	1,177	0.08%
2019/06/03	2	10.48	0	0.00	10.55	2	1,173	0.17%
2019/05/31	7	10.55	4	10.60	10.60	3	1,174	0.26%
2019/05/29	36	10.53	4	10.60	10.50	32	1,154	2.77%
2019/05/28	11	10.79	0	0.00	10.70	11	1,129	0.97%
2019/05/27	4	11.13	0	0.00	11.20	4	1,100	0.36%
2019/05/24	11	10.95	11	11.05	11.10	0	1,128	0.00%
2019/05/23	5	10.95	15	11.03	11.00	-10	1,127	-0.89%
2019/05/22	5	11.02	0	10.95	10.95	5	1,134	0.44%
2019/05/21	0	0.00	10	10.90	11.00	-10	1,135	-0.88%
2019/05/20	14	11.00	0	0.00	10.90	14	1,139	1.23%
2019/05/17	13	11.15	0	0.00	11.15	13	1,144	1.14%
2019/05/15	11	11.15	5	11.20	11.20	6	1,143	0.52%
2019/05/14	8.5	10.94	0	0.00	11.10	8.5	1,155	0.74%
2019/05/13	10	11.30	0	0.00	11.30	10	1,142	0.88%
2019/05/10	5	11.60	0	0.00	11.45	5	1,143	0.44%
2019/05/09	1	11.70	5	11.65	11.65	-4	1,131	-0.35%
2019/05/08	1	11.75	0	0.00	11.75	1	1,121	0.09%
2019/05/07	10	11.81	7	11.90	11.90	3	1,124	0.27%
2019/05/06	4	11.80	0	0.00	11.80	4	1,126	0.36%
2019/05/03	6	11.93	12	12.10	11.95	-6	1,118	-0.54%
2019/04/30	4	11.95	2	12.00	11.95	2	1,105	0.18%
2019/04/29	1	12.05	1	11.95	11.95	0	1,104	0.00%
2019/04/26	2	12.10	1	12.10	12.10	1	1,096	0.09%
2019/04/25	15	12.15	0	0.00	12.20	15	1,101	1.36%
2019/04/24	5	12.20	1	12.35	12.20	4	1,104	0.36%
2019/04/23	5	12.15	0	12.15	12.20	5	1,091	0.46%
2019/04/22	15	12.07	0	0.00	12.10	15	1,087	1.38%
2019/04/19	0	12.10	0	0.00	12.15	0	1,078	0.00%
2019/04/18	20	12.16	0	0.00	12.10	20	1,072	1.86%
2019/04/17	0	0.00	7	12.26	12.30	-7	1,046	-0.67%
2019/04/16	10	12.12	33.2	12.20	12.10	-23.2	1,010	-2.29%
2019/04/15	16	12.20	4.2	12.20	12.25	11.8	1,050	1.12%
2019/04/12	0	0.00	3	11.93	11.95	-3	1,010	-0.30%
2019/04/11	0	0.00	24.8	11.90	11.85	-24.8	1,020	-2.43%
2019/04/10	4	11.76	0	0.00	11.75	4	1,003	0.40%
2019/04/09	0	0.00	1	11.95	11.90	-1	970	-0.10%
2019/04/08	29	11.90	0	0.00	11.90	29	955	3.03%
2019/04/03	12	11.80	0	0.00	11.80	12	949	1.26%
2019/04/01	1	11.75	39	11.80	11.80	-38	943	-4.03%
2019/03/29	13	11.79	0	0.00	11.80	13	925	1.40%
2019/03/28	3.5	11.86	0	0.00	11.85	3.5	921	0.38%
2019/03/27	1	11.90	0	0.00	11.95	1	920	0.11%
2019/03/26	1	12.00	1	12.25	12.00	0	915	0.00%
2019/03/25	4.2	11.95	2	11.95	12.00	2.2	909	0.24%
2019/03/22	1	12.10	0	0.00	12.15	1	919	0.11%
2019/03/21	5	12.11	5	12.10	12.10	0	917	0.00%
2019/03/20	2	12.18	0	0.00	12.20	2	909	0.22%
2019/03/18	3	12.32	0	0.00	12.25	3	888	0.34%
2019/03/15	3	12.48	2	12.70	12.40	1	868	0.12%
2019/03/14	0	12.30	0	0.00	12.40	0	839	0.00%
2019/03/13	0	0.00	9	12.50	12.40	-9	853	-1.05%
2019/03/12	5	12.45	8	12.43	12.45	-3	856	-0.35%
2019/03/11	17	12.11	14	12.15	12.25	3	857	0.35%
2019/03/08	4	12.25	0	0.00	12.20	4	874	0.46%
2019/03/06	0	0.00	12	12.50	12.45	-12	934	-1.28%
2019/03/04	0	12.45	1	12.45	12.40	-1	927	-0.11%
2019/02/27	8	12.44	0	0.00	12.35	8	924	0.87%
2019/02/26	17	12.62	0	0.00	12.55	17	914	1.86%
2019/02/25	3	12.35	59	12.56	12.60	-56	904	-6.19%
2019/02/22	8	12.25	0	0.00	12.20	8	875	0.91%
2019/02/21	12	12.10	0	0.00	12.10	12	866	1.39%
2019/02/20	4	12.34	23	12.41	12.25	-19	862	-2.20%
2019/02/19	1	12.25	3	12.28	12.30	-2	835	-0.24%
2019/02/18	4	12.08	3	12.13	12.15	1	828	0.12%
2019/02/15	21	12.02	0	0.00	12.00	21	813	2.58%
2019/02/14	1.5	12.00	1	12.05	12.00	0.5	811	0.06%
2019/02/13	1	11.90	6	11.88	11.90	-5	803	-0.62%
2019/02/12	0	0.00	1	11.75	11.70	-1	788	-0.13%
2019/01/30	0	11.60	0	0.00	11.65	0	787	0.00%
2019/01/29	2	11.60	0	0.00	11.60	2	785	0.25%
2019/01/28	0	11.70	15	11.65	11.75	-15	780	-1.92%
2019/01/25	3	11.55	0	0.00	11.60	3	780	0.38%
2019/01/23	0	0.00	2	11.68	11.55	-2	775	-0.26%
2019/01/22	0	11.50	0	0.00	11.55	0	777	0.00%
2019/01/21	1.6	11.67	0	11.70	11.60	1.6	782	0.21%
2019/01/18	0	0.00	3	11.75	11.75	-3	790	-0.38%
2019/01/17	1	11.70	3	11.77	11.70	-2	803	-0.25%
2019/01/16	5	11.65	6	11.69	11.70	-1	798	-0.13%
2019/01/14	4	11.65	0	0.00	11.55	4	800	0.50%
2019/01/11	15	11.57	1	11.65	11.60	14	803	1.74%
2019/01/10	1	11.60	0	0.00	11.50	1	807	0.12%
2019/01/09	0	0.00	5	11.65	11.70	-5	815	-0.61%
2019/01/08	5	11.55	0	0.00	11.55	5	821	0.61%
2019/01/07	2	11.80	2	11.50	11.65	0	830	0.00%
2019/01/04	1	11.25	1	11.35	11.40	0	792	0.00%
2019/01/03	1	11.35	1	11.50	11.35	0	839	0.00%
2019/01/02	2	11.18	0	0.00	11.20	2	829	0.24%