瑞軒 (2489)-凱基-三重券商分點個股進出

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
15.05
漲跌
--
漲幅
0.00%
成交量
2,527張
產業
上市光電類股
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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/07	0	0.00	1	15.05	15.05	-1	6,798	-0.01%
2024/05/03	3	15.23	0	0.00	15.10	3	6,795	0.04%
2024/04/30	0	0.00	1	15.20	15.25	-1	6,789	-0.01%
2024/04/29	2	15.35	8	15.42	15.45	-6	6,802	-0.09%
2024/04/26	1.1	15.20	135	15.20	15.20	-133.9	6,700	-2.00%	大賣/鉅額交易
2024/04/25	0	0.00	91	15.24	15.15	-91	6,703	-1.36%
2024/04/24	5	14.81	2	14.80	15.00	3	6,652	0.05%
2024/04/23	4	15.18	7	15.18	15.05	-3	6,586	-0.05%
2024/04/16	0	0.00	2	14.40	14.20	-2	6,531	-0.03%
2024/04/15	0	0.00	1	15.00	14.60	-1	6,559	-0.02%
2024/04/12	30	14.80	0	14.75	14.95	30	6,736	0.45%
2024/04/11	4	15.04	2	15.00	14.85	2	6,922	0.03%
2024/04/10	0	14.68	0	0.00	14.80	0	6,825	0.00%
2024/04/09	177	14.82	0	0.00	14.80	177	6,767	2.62%	大買/鉅額交易
2024/04/08	8	14.76	0	0.00	14.80	8	6,688	0.12%
2024/04/03	1	14.45	0	0.00	14.50	1	6,597	0.02%
2024/04/02	0	14.35	15	14.35	14.40	-15	6,582	-0.23%
2024/04/01	15	14.40	173	14.37	14.40	-158	6,575	-2.40%	大賣/鉅額交易
2024/03/29	50	14.10	0	0.00	14.15	50	6,565	0.76%
2024/03/28	1	14.20	30	14.40	14.20	-29	6,549	-0.44%
2024/03/27	0	0.00	22	14.35	14.35	-22	6,528	-0.34%
2024/03/26	41	14.20	0	0.00	14.15	41	6,509	0.63%
2024/03/25	98	14.10	5	14.35	14.30	93	6,472	1.44%
2024/03/22	0	0.00	6.9	13.83	13.90	-6.9	6,416	-0.11%
2024/03/20	8	13.54	0	0.00	13.50	8	6,400	0.12%
2024/03/19	0	0.00	8	13.85	13.75	-8	6,353	-0.13%
2024/03/18	0	0.00	1	13.85	13.90	-1	6,327	-0.02%
2024/03/15	3	14.00	0.7	14.10	14.00	2.3	6,329	0.04%
2024/03/14	22	14.20	2	14.33	14.20	20	6,324	0.32%
2024/03/13	0	0.00	4	14.20	14.15	-4	6,326	-0.06%
2024/03/12	1	14.25	0	0.00	14.35	1	6,317	0.02%
2024/03/08	10	14.01	0	0.00	14.05	10	6,566	0.15%
2024/03/07	2	14.45	0	0.00	14.40	2	6,694	0.03%
2024/03/06	0	0.00	4	14.75	14.80	-4	6,637	-0.06%
2024/03/05	2	14.55	0	14.90	14.70	2	6,605	0.03%
2024/03/04	6	14.92	3	14.95	14.90	3	6,530	0.05%
2024/03/01	1	15.10	0	0.00	14.90	1	6,399	0.02%
2024/02/29	5	15.20	1	15.15	15.15	4	6,322	0.06%
2024/02/27	4	15.39	0	0.00	15.35	4	6,232	0.06%
2024/02/26	0.1	15.46	76	15.50	15.60	-75.9	6,128	-1.24%
2024/02/23	27	15.91	32	16.04	15.75	-5	5,978	-0.08%
2024/02/22	88.1	16.39	107.9	16.59	16.45	-19.9	5,691	-0.35%	大賣/
2024/02/21	55.1	16.15	4	16.25	16.75	51.1	4,832	1.06%
2024/02/20	38	15.76	36	15.37	15.25	2	4,040	0.05%
2024/02/19	10	15.45	23.5	15.17	15.50	-13.5	3,528	-0.38%
2024/02/16	0.1	14.10	15	14.08	14.10	-14.9	3,021	-0.49%
2024/02/15	20	13.48	15	13.57	13.55	5	2,878	0.17%
2024/02/05	0	0.00	14	12.90	12.95	-14	2,820	-0.50%
2024/02/02	6.4	13.21	0	0.00	13.05	6.4	2,792	0.23%
2024/01/30	5.1	13.30	0	0.00	13.20	5.1	2,744	0.18%
2024/01/29	20.1	13.40	13	13.35	13.40	7.1	2,736	0.26%
2024/01/26	0	0.00	5	13.60	13.55	-5	2,723	-0.18%
2024/01/25	0	13.45	0	0.00	13.35	0	2,692	0.00%
2024/01/24	10	13.55	0	0.00	13.50	10	2,660	0.38%
2024/01/23	0	0.00	5	13.45	13.35	-5	2,633	-0.19%
2024/01/22	0	13.40	0.9	13.00	13.10	-0.9	2,569	-0.04%
2024/01/19	15	13.07	0	0.00	12.90	15	2,547	0.59%
2024/01/18	4	13.43	0	0.00	13.20	4	2,480	0.16%
2024/01/17	2	13.35	0	0.00	13.35	2	2,438	0.08%
2024/01/16	26	13.65	0	0.00	13.60	26	2,404	1.08%
2024/01/15	70	13.73	12	13.63	13.70	58	2,391	2.43%
2024/01/12	1	13.40	0	0.00	13.70	1	2,367	0.04%
2024/01/11	0	0.00	20	13.68	13.55	-20	2,279	-0.88%
2024/01/10	8	13.66	52	13.70	13.45	-44	2,257	-1.95%
2024/01/09	5	13.40	71	13.45	13.45	-66	2,149	-3.07%
2024/01/08	83	13.72	71	13.60	13.75	12	2,062	0.58%
2024/01/05	57	13.65	11	13.66	13.55	46	1,832	2.51%
2024/01/03	0	0.00	9	12.85	12.95	-9	1,570	-0.57%
2024/01/02	5	12.90	0	0.00	12.95	5	1,578	0.32%
2023/12/29	10	13.00	0	0.00	13.00	10	1,607	0.62%
2023/12/28	5.1	13.00	0	0.00	13.00	5.1	1,603	0.32%
2023/12/27	0	12.87	1	12.95	12.95	-1	1,599	-0.06%
2023/12/26	1	12.90	0	0.00	12.90	1	1,604	0.06%
2023/12/15	0	0.00	30	12.95	13.00	-30	1,609	-1.86%
2023/12/13	0	12.85	0	0.00	12.80	0	1,643	0.00%
2023/12/11	5	12.95	0	0.00	12.85	5	1,629	0.31%
2023/12/08	5	13.20	0	0.00	13.20	5	1,617	0.31%
2023/12/07	0	0.00	40	13.00	12.90	-40	1,615	-2.48%
2023/12/05	110	13.48	41	13.21	13.05	69	1,535	4.49%	大買/
2023/12/04	3	13.27	2	13.50	13.50	1	1,297	0.08%
2023/11/15	0	11.45	0	0.00	11.60	0	1,133	0.00%
2023/11/14	0.3	11.35	0.8	11.35	11.35	-0.5	1,138	-0.05%
2023/10/30	0	11.70	0	0.00	11.65	0	1,604	0.00%
2023/10/25	0	11.81	0	0.00	11.80	0	1,719	0.00%
2023/10/23	0	11.85	4.7	11.74	11.70	-4.7	1,790	-0.26%
2023/10/20	2.3	11.41	0	0.00	11.45	2.3	1,822	0.12%
2023/10/19	6.6	11.63	5	11.55	11.60	1.6	1,942	0.08%
2023/10/18	0	11.85	0	0.00	11.75	0	1,998	0.00%
2023/10/17	0	0.00	0.1	12.10	11.95	-0.1	2,110	-0.01%
2023/10/16	0.2	12.10	0.9	12.20	12.10	-0.8	2,380	-0.03%
2023/10/12	5	12.15	0	0.00	12.20	5	2,674	0.19%
2023/10/11	0.6	12.18	37.9	12.16	12.05	-37.3	2,715	-1.37%
2023/09/26	0	0.00	11	12.15	11.95	-11	2,773	-0.40%
2023/09/25	20	12.25	0	0.00	12.25	20	2,805	0.71%
2023/09/19	0	0.00	10	12.55	12.45	-10	2,984	-0.34%
2023/09/18	0	0.00	1	12.45	12.50	-1	3,038	-0.03%
2023/09/12	0	12.50	1	12.60	12.60	-1	3,565	-0.03%
2023/09/11	0	0.00	0	12.70	12.60	0	3,727	0.00%
2023/09/07	2	13.00	3	12.98	12.95	-1	3,853	-0.03%
2023/09/05	0	0.00	0	12.50	12.55	0	3,912	0.00%
2023/09/01	21	12.60	0	0.00	12.65	21	4,108	0.51%
2023/08/30	0	0.00	1	12.25	12.25	-1	4,474	-0.02%
2023/08/24	0	0.00	29	12.25	12.20	-29	5,972	-0.49%
2023/08/22	10	12.15	2.8	12.20	12.20	7.2	6,071	0.12%
2023/08/21	0	0.00	0	12.20	12.25	0	6,112	0.00%
2023/08/17	3	12.30	0	0.00	12.35	3	6,188	0.05%
2023/08/08	0	0.00	3	12.85	12.80	-3	6,757	-0.04%
2023/08/07	4	12.75	8	12.58	12.70	-4	6,905	-0.06%
2023/08/02	3	13.57	0	0.00	13.50	3	6,949	0.04%
2023/08/01	0	13.80	9	13.95	13.95	-9	6,997	-0.13%
2023/07/31	9	13.75	0	0.00	13.75	9	7,088	0.13%
2023/07/28	0.9	13.80	10	13.80	13.80	-9.1	7,218	-0.13%
2023/07/27	4	14.15	2	14.13	14.15	2	7,264	0.03%
2023/07/24	16	13.68	0	0.00	13.60	16	7,403	0.22%
2023/07/20	1	13.90	2	13.85	13.90	-1	7,548	-0.01%
2023/07/19	0	0.00	0	13.65	13.65	0	7,558	0.00%
2023/07/18	2	14.00	0	0.00	14.05	2	7,531	0.03%
2023/07/17	3	14.12	8.2	13.98	14.10	-5.2	7,524	-0.07%
2023/07/14	7	14.00	7	14.05	13.95	0	7,499	0.00%
2023/07/13	27	14.16	0	0.00	14.00	27	7,475	0.36%
2023/07/12	3	14.30	3	14.72	14.30	0	7,360	0.00%
2023/07/11	2	14.20	4	14.79	14.80	-2	7,310	-0.03%
2023/07/10	9	14.52	0	0.00	14.10	9	7,182	0.13%
2023/07/07	1.1	14.86	6	15.25	15.30	-4.9	6,930	-0.07%
2023/07/06	0	0.00	50	15.00	15.05	-50	6,754	-0.74%
2023/07/05	0	0.00	3	14.90	14.80	-3	6,651	-0.05%
2023/07/04	2	14.55	11	14.76	14.75	-9	6,611	-0.14%
2023/07/03	0	0.00	15	14.73	14.75	-15	6,557	-0.23%
2023/06/29	5	15.00	1	14.90	15.00	4	6,467	0.06%
2023/06/28	5	14.90	4.1	14.89	14.90	1	6,402	0.01%
2023/06/27	1	14.70	2	14.80	14.70	-1	6,343	-0.02%
2023/06/26	3	14.80	0.4	14.80	14.80	2.6	6,279	0.04%
2023/06/21	0	0.00	1	14.95	14.90	-1	6,230	-0.02%
2023/06/20	5	14.60	0	0.00	14.60	5	6,065	0.08%
2023/06/19	2	14.60	7	14.71	14.55	-5	6,007	-0.08%
2023/06/16	24	14.58	18	14.31	14.45	6	5,927	0.10%
2023/06/15	1	14.80	22	14.66	14.80	-21	5,689	-0.37%
2023/06/14	1	14.10	0.1	14.15	14.10	0.9	5,531	0.02%
2023/06/13	6.1	14.08	10	14.26	14.20	-3.9	5,505	-0.07%
2023/06/12	5	13.96	8.1	13.84	13.80	-3.1	5,427	-0.06%
2023/06/09	1	13.90	27.2	14.10	14.10	-26.2	5,419	-0.48%
2023/06/08	8	14.00	3	13.98	13.95	5	5,374	0.09%
2023/06/07	7	14.14	7	14.31	14.25	0	5,316	0.00%
2023/06/06	16	14.29	12.1	14.20	14.20	3.9	5,276	0.07%
2023/06/05	36.1	14.71	4	14.90	14.75	32.1	5,125	0.63%
2023/06/02	31	14.82	39.6	14.91	15.10	-8.6	4,878	-0.18%
2023/06/01	38	13.95	67.4	14.24	13.90	-29.4	4,264	-0.69%
2023/05/31	10	13.10	1	13.25	13.25	9	3,566	0.25%
2023/05/30	2.5	12.72	0	0.00	12.70	2.5	3,458	0.07%
2023/05/26	0.1	12.50	0	12.50	12.35	0.1	3,386	0.00%
2023/05/25	5	12.67	0	0.00	12.50	5	3,365	0.15%
2023/05/23	4	12.83	10	12.82	12.95	-6	3,339	-0.18%
2023/05/22	13	12.58	0	0.00	12.50	13	3,351	0.39%
2023/05/19	2	12.70	3	13.00	12.65	-1	3,334	-0.03%
2023/05/18	8	12.81	6	12.97	13.00	2	3,244	0.06%
2023/05/16	3	12.20	6	12.24	12.30	-3	3,069	-0.10%
2023/05/15	0	0.00	112	11.98	11.90	-112	3,012	-3.72%	大賣/鉅額交易
2023/05/12	0	0.00	1	13.10	12.65	-1	2,872	-0.03%
2023/05/11	1	13.10	21	13.22	13.10	-20	2,722	-0.73%
2023/05/10	0	0.00	525	12.87	13.00	-525	2,558	-20.52%	大賣/鉅額交易
2023/05/09	0	0.00	113.3	12.65	12.70	-113.3	2,437	-4.65%	大賣/鉅額交易
2023/05/08	0	0.00	1.1	12.40	12.55	-1.1	2,368	-0.04%
2023/05/05	42	12.37	7	12.32	12.40	35	2,282	1.53%
2023/05/04	46.5	12.03	803	12.24	12.25	-756.5	2,193	-34.48%	大賣/鉅額交易
2023/05/03	1.5	11.52	20	11.80	11.80	-18.5	2,036	-0.91%
2023/05/02	5	11.50	15	11.37	11.50	-10	1,967	-0.51%
2023/04/26	0	10.65	0.1	10.85	10.95	-0.1	1,724	-0.01%
2023/04/25	5	10.90	0	0.00	10.65	5	1,659	0.30%
2023/04/24	5	10.45	22	10.40	10.50	-17	1,511	-1.12%
2023/04/20	1	10.50	1	10.40	10.45	0	1,454	0.00%
2023/04/13	5	10.20	0	0.00	10.20	5	1,377	0.36%
2023/04/12	0	10.30	0.1	10.20	10.25	0	1,391	0.00%
2023/04/11	3	10.15	1	10.15	10.10	2	1,376	0.15%
2023/04/10	0	10.15	0	0.00	10.05	0	1,375	0.00%
2023/04/07	0.1	10.10	0	0.00	10.05	0.1	1,374	0.01%
2023/03/31	5	10.15	0	0.00	10.15	5	1,372	0.36%
2023/03/30	0	10.15	0	0.00	10.15	0	1,369	0.00%
2023/03/29	0	10.15	0	0.00	10.10	0	1,374	0.00%
2023/03/28	0.8	10.25	0	0.00	10.20	0.8	1,391	0.06%
2023/03/23	0	0.00	3	10.47	10.35	-3	1,424	-0.21%
2023/03/21	0	0.00	0.4	10.20	10.30	-0.4	1,423	-0.03%
2023/03/20	0	0.00	1	10.15	10.20	-1	1,416	-0.07%
2023/03/14	0	0.00	113	10.10	10.15	-113	1,440	-7.84%	大賣/鉅額交易
2023/03/10	2	10.50	10	10.80	10.60	-8	1,440	-0.56%
2023/03/09	1	11.15	0	0.00	10.95	1	1,511	0.07%
2023/03/06	2	10.70	0	0.00	10.70	2	2,251	0.09%
2023/03/03	0	0.00	11	10.70	10.60	-11	2,245	-0.49%
2023/02/23	0	0.00	2	10.65	10.65	-2	2,217	-0.09%
2023/02/21	4.2	10.65	0	0.00	10.65	4.2	2,207	0.19%
2023/02/20	0	0.00	0.1	10.60	10.65	-0.1	2,227	0.00%
2023/02/16	10	10.20	0	0.00	10.20	10	2,194	0.46%
2023/02/13	10	10.00	0	0.00	10.00	10	2,416	0.41%
2023/02/10	0	0.00	0.3	10.10	10.05	-0.3	2,423	-0.01%
2023/02/08	0	0.00	21	10.25	10.25	-21	2,428	-0.86%
2023/02/07	0.1	10.20	0	0.00	10.20	0.1	2,424	0.00%
2023/02/03	0	0.00	4	10.15	10.25	-4	2,424	-0.17%
2023/02/01	0	0.00	15	10.05	10.10	-15	2,395	-0.63%
2023/01/31	4	10.00	5	10.00	10.00	-1	2,384	-0.04%
2023/01/30	14	9.87	0	0.00	9.86	14	2,371	0.59%
2023/01/17	1	9.83	0	0.00	9.81	1	2,373	0.04%
2023/01/16	0	9.84	0	0.00	9.80	0	2,379	0.00%
2023/01/05	1	10.10	0	0.00	9.99	1	2,436	0.04%
2023/01/04	1	10.05	0	0.00	10.05	1	2,439	0.04%
2022/12/28	5	9.84	0	0.00	9.84	5	2,433	0.21%
2022/12/26	0	9.97	0	0.00	9.93	0	2,440	0.00%
2022/12/20	1	9.71	0	0.00	9.69	1	2,517	0.04%
2022/12/16	2	9.80	0	0.00	9.73	2	2,549	0.08%
2022/12/12	5	9.78	0	0.00	9.78	5	2,547	0.20%
2022/12/09	3	9.90	0	0.00	9.90	3	2,562	0.12%
2022/12/01	0	0.00	5	10.15	10.15	-5	2,542	-0.20%
2022/11/30	0.2	9.66	0	0.00	9.66	0.2	2,460	0.01%
2022/11/29	48	9.57	10	9.54	9.55	38	2,218	1.71%
2022/11/28	134	10.36	0	0.00	9.92	134	2,076	6.45%	大買/鉅額交易
2022/11/23	0	0.00	0.9	10.00	10.10	-0.9	1,879	-0.05%
2022/11/18	0.8	10.10	3	10.10	10.10	-2.3	1,890	-0.12%
2022/11/16	4	10.20	0	0.00	10.05	4	1,899	0.21%
2022/11/11	10	10.05	0	0.00	9.99	10	1,861	0.54%
2022/11/09	22	10.19	3	10.20	10.40	19	1,809	1.05%
2022/11/07	1	9.60	0	0.00	9.58	1	1,700	0.06%
2022/10/31	0	0.00	8	9.33	9.27	-8	1,743	-0.46%
2022/10/24	8	9.09	0	0.00	9.01	8	1,746	0.46%
2022/10/20	2	9.08	3	9.00	9.11	-1	1,753	-0.06%
2022/10/19	5	9.36	0	0.00	9.28	5	1,743	0.29%
2022/10/13	91	9.29	0	0.00	9.18	91	1,752	5.19%
2022/10/12	0.1	9.57	0	0.00	9.66	0.1	1,736	0.01%
2022/10/11	3.8	9.76	0.3	9.68	9.63	3.5	1,743	0.20%
2022/10/07	0.2	10.05	0	0.00	10.00	0.2	1,738	0.01%
2022/10/06	3	9.95	0	0.00	9.85	3	1,735	0.17%
2022/09/29	0.1	9.32	0	0.00	9.79	0.1	1,742	0.00%
2022/09/28	0	0.00	20	9.19	9.17	-20	1,726	-1.16%
2022/09/27	0.1	9.56	0	0.00	9.66	0.1	1,706	0.00%
2022/09/26	3.4	9.60	1	9.51	9.51	2.4	1,700	0.14%
2022/09/20	3	10.40	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%
2022/09/15	0	0.00	3	10.75	10.80	-3	1,664	-0.18%
2022/09/13	1.1	10.90	0	0.00	10.85	1.1	1,679	0.06%
2022/09/12	2	10.75	0	0.00	10.90	2	1,696	0.12%
2022/09/08	3	10.30	6	10.25	10.45	-3	1,687	-0.18%
2022/09/07	6.1	10.30	0	0.00	10.15	6.1	1,672	0.36%
2022/09/06	5	10.80	0	0.00	10.65	5	1,626	0.31%
2022/09/05	20.1	11.15	0	0.00	11.10	20.1	1,612	1.24%
2022/09/01	0	0.00	5	11.55	11.75	-5	1,629	-0.31%
2022/08/31	5	12.90	0	0.00	12.80	5	1,693	0.30%
2022/08/30	0	0.00	3	12.75	12.85	-3	1,884	-0.16%
2022/08/25	0	0.00	5.6	12.92	12.95	-5.6	1,824	-0.31%
2022/08/24	10	13.10	0	0.00	12.85	10	1,816	0.55%
2022/08/23	20	12.85	0	0.00	12.85	20	1,814	1.10%
2022/08/19	10	13.00	0	0.00	13.00	10	1,966	0.51%
2022/08/18	2	12.70	0.2	12.75	12.85	1.8	1,951	0.09%
2022/08/17	2	13.00	1	12.95	12.80	1	1,940	0.05%
2022/08/12	0	0.00	7.5	12.55	12.60	-7.5	1,897	-0.39%
2022/08/08	0	0.00	1	11.95	12.00	-1	1,903	-0.05%
2022/08/05	5	11.80	119	11.78	11.85	-114	1,898	-6.00%	大賣/鉅額交易
2022/08/04	2	11.80	0	0.00	11.80	2	1,892	0.11%
2022/08/03	1	12.00	0	0.00	11.95	1	1,896	0.05%
2022/07/29	15	12.15	0	0.00	12.15	15	2,012	0.75%
2022/07/28	1	12.20	0	0.00	12.15	1	2,047	0.05%
2022/07/27	11	12.15	0	0.00	12.25	11	2,145	0.51%
2022/07/26	2	12.25	0	0.00	12.25	2	2,304	0.09%
2022/07/25	1	12.45	0	0.00	12.50	1	2,322	0.04%
2022/07/22	0	0.00	7	12.35	12.45	-7	2,332	-0.30%
2022/07/19	20	12.10	0	0.00	12.05	20	2,387	0.84%
2022/07/18	3	12.10	0	0.00	12.00	3	2,389	0.13%
2022/07/14	40.9	11.75	0	0.00	11.70	40.9	2,367	1.73%
2022/07/12	1	11.45	0	0.00	11.20	1	2,370	0.04%
2022/07/07	0	0.00	5	11.90	12.10	-5	2,352	-0.21%
2022/07/06	8	12.21	0	0.00	11.90	8	2,365	0.34%
2022/07/01	1	12.05	0	0.00	11.95	1	2,394	0.04%
2022/06/30	2	12.60	0	0.00	12.65	2	2,365	0.08%
2022/06/29	100	13.10	0	0.00	13.00	100	2,359	4.24%
2022/06/27	0	0.00	5	13.35	13.35	-5	2,403	-0.21%
2022/06/20	5	13.10	0	0.00	12.60	5	2,424	0.21%
2022/06/14	45	13.07	0	0.00	13.25	45	2,482	1.81%
2022/06/13	5	13.45	0	0.00	13.15	5	2,476	0.20%
2022/06/10	14	13.64	0	0.00	13.65	14	2,458	0.57%
2022/06/09	8	13.99	3	14.23	14.00	5	2,419	0.21%
2022/06/08	2	13.85	76	13.76	14.00	-74	2,249	-3.29%
2022/06/06	0	0.00	4	13.15	13.15	-4	2,034	-0.20%
2022/05/27	23	13.31	24	13.39	13.40	-1	2,110	-0.05%
2022/05/23	0	0.00	8	13.05	13.05	-8	2,045	-0.39%
2022/05/19	0	0.00	0	12.90	12.90	0	2,073	0.00%
2022/05/16	2	12.60	0	0.00	12.55	2	2,038	0.10%
2022/05/12	0.1	12.30	0	0.00	12.30	0.1	2,057	0.00%
2022/05/10	0	12.75	10	12.40	12.75	-10	2,045	-0.49%
2022/05/09	1	12.45	0	0.00	12.35	1	2,015	0.05%
2022/05/05	3	13.10	0	0.00	13.10	3	1,950	0.15%
2022/05/04	1	13.05	25	12.86	12.80	-24	1,944	-1.23%
2022/05/03	30	13.07	14	13.45	13.05	16	1,889	0.85%
2022/04/29	5	14.70	0	0.00	14.50	5	1,742	0.29%
2022/04/28	13	14.57	0	0.00	14.55	13	1,746	0.74%
2022/04/27	5	14.50	0	0.00	14.50	5	1,743	0.29%
2022/04/26	2.8	15.12	11	15.17	15.05	-8.2	1,703	-0.48%
2022/04/25	5	15.32	3	15.35	15.25	2	1,693	0.12%
2022/04/21	3	15.90	0.3	15.90	15.90	2.7	1,713	0.16%
2022/04/20	0	0.00	2	15.95	15.95	-2	1,723	-0.12%
2022/04/18	2	15.90	0	0.00	15.85	2	1,746	0.11%
2022/04/15	28	16.15	6	16.20	16.05	22	1,745	1.26%
2022/04/14	3	16.35	5	16.25	16.25	-2	1,799	-0.11%
2022/04/13	0	0.00	11.8	16.29	16.35	-11.8	1,818	-0.65%
2022/04/12	4	16.15	2	16.25	16.20	2	1,821	0.11%
2022/04/11	0	0.00	3	16.27	16.25	-3	1,824	-0.16%
2022/04/08	16	16.66	7.1	16.69	16.70	8.9	1,844	0.48%
2022/04/07	15	16.51	0	0.00	16.45	15	1,851	0.81%
2022/04/06	9	16.82	0	0.00	16.85	9	1,899	0.47%
2022/04/01	6	16.73	6	16.78	16.80	0	1,911	0.00%
2022/03/31	0	0.00	3	16.80	16.75	-3	1,926	-0.16%
2022/03/30	4	16.65	2	16.55	16.60	2	1,923	0.10%
2022/03/29	0	0.00	4	16.55	16.50	-4	2,042	-0.20%
2022/03/25	2	16.45	3	16.45	16.45	-1	2,064	-0.05%
2022/03/24	0	0.00	9	16.48	16.55	-9	2,088	-0.43%
2022/03/23	4.1	16.50	12	16.50	16.50	-7.9	2,129	-0.37%
2022/03/22	9	16.43	20	16.40	16.45	-11	2,160	-0.51%
2022/03/21	2.5	16.24	9	16.23	16.30	-6.5	2,185	-0.30%
2022/03/18	1	15.70	0	0.00	15.80	1	2,239	0.04%
2022/03/17	0	0.00	3	15.70	15.70	-3	2,396	-0.13%
2022/03/14	1	15.45	9	15.40	15.50	-8	3,247	-0.25%
2022/03/11	4	15.43	0	0.00	15.35	4	3,306	0.12%
2022/03/10	0	15.45	0	0.00	15.45	0	3,357	0.00%
2022/03/08	0	0.00	5	15.00	15.00	-5	3,464	-0.14%
2022/03/07	2.2	15.61	1	15.50	15.50	1.2	3,476	0.03%
2022/03/04	0	0.00	4	16.10	16.10	-4	3,581	-0.11%
2022/03/02	8	16.25	7	16.32	16.30	1	4,029	0.02%
2022/03/01	1	16.25	0	0.00	16.30	1	4,351	0.02%
2022/02/25	1	16.10	0	0.00	16.05	1	4,587	0.02%
2022/02/24	6	16.25	2	16.10	16.15	4	4,788	0.08%
2022/02/22	2	16.50	0	0.00	16.55	2	4,940	0.04%
2022/02/21	3	16.85	3	16.75	16.85	0	4,979	0.00%
2022/02/17	3	16.55	6.8	16.63	16.55	-3.8	5,078	-0.07%
2022/02/16	10	16.65	0	0.00	16.65	10	5,145	0.19%
2022/02/15	1	16.65	0	0.00	16.45	1	5,179	0.02%
2022/02/14	3	16.62	3	16.60	16.50	0	5,211	0.00%
2022/02/11	0	0.00	0.9	16.90	16.90	-0.9	5,318	-0.02%
2022/02/07	0.2	16.65	0	0.00	16.60	0.2	5,982	0.00%
2022/01/25	13	16.66	5	16.45	16.30	8	6,060	0.13%
2022/01/21	9	16.89	0	0.00	16.90	9	6,061	0.15%
2022/01/20	0	17.18	0	0.00	17.10	0	6,091	0.00%
2022/01/19	3	17.05	0	0.00	17.05	3	6,186	0.05%
2022/01/18	0	17.08	8	17.15	17.15	-8	6,215	-0.13%
2022/01/17	0	16.90	0	0.00	17.05	0	6,246	0.00%
2022/01/14	5	16.95	17	17.05	16.95	-12	6,272	-0.19%
2022/01/13	10	17.20	0	0.00	17.15	10	6,266	0.16%
2022/01/12	1	17.10	0	17.10	17.10	1	6,366	0.02%
2022/01/07	3	17.05	17.6	17.13	17.05	-14.6	6,596	-0.22%
2022/01/05	2	17.40	0	0.00	17.35	2	6,602	0.03%
2022/01/04	10	17.25	20	17.30	17.25	-10	6,645	-0.15%
2022/01/03	0.1	17.25	1	17.30	17.30	-0.9	6,653	-0.01%
2021/12/29	0.7	17.55	1.1	17.56	17.70	-0.5	6,706	-0.01%
2021/12/28	0.6	17.30	0	0.00	17.35	0.6	6,777	0.01%
2021/12/27	7	17.30	0	0.00	17.35	7	6,842	0.10%
2021/12/24	9	17.35	5.1	17.35	17.35	3.9	6,849	0.06%
2021/12/23	2.1	17.49	5	17.48	17.45	-2.9	6,892	-0.04%
2021/12/22	8	17.18	0.4	17.20	17.15	7.6	6,779	0.11%
2021/12/20	1.6	17.20	0	17.20	17.20	1.6	6,777	0.02%
2021/12/17	1	17.30	0	0.00	17.40	1	6,777	0.01%
2021/12/16	5.4	17.26	3	17.45	17.40	2.4	6,793	0.04%
2021/12/15	2	17.25	4	17.00	17.40	-2	6,801	-0.03%
2021/12/13	46	17.46	8	17.63	17.45	38	6,698	0.57%
2021/12/10	85.2	17.13	14	17.13	17.20	71.2	6,634	1.07%
2021/12/09	15	18.49	36	18.73	18.40	-21	6,111	-0.34%
2021/12/08	5	18.25	0	0.00	18.05	5	5,885	0.08%
2021/12/07	8	18.13	33	18.28	18.25	-25	5,868	-0.43%
2021/12/06	4	18.00	12	18.04	17.95	-8	5,886	-0.14%
2021/12/03	19.2	18.10	3	18.20	18.05	16.2	5,857	0.28%
2021/12/02	23	18.05	20	18.00	18.00	3	5,823	0.05%
2021/12/01	2	18.30	0	0.00	18.30	2	5,761	0.03%
2021/11/30	28.2	18.63	1	18.75	18.35	27.2	5,723	0.47%
2021/11/29	245.3	19.03	2	19.65	18.80	243.3	5,616	4.33%	大買/鉅額交易
2021/11/26	18	19.89	55.9	20.19	19.70	-37.9	5,455	-0.69%
2021/11/25	26	19.80	32.6	19.83	19.85	-6.6	5,230	-0.13%
2021/11/24	0	0.00	266.8	19.19	19.35	-266.8	4,973	-5.36%	大賣/鉅額交易
2021/11/23	44	18.82	51	18.88	18.70	-7	4,779	-0.15%
2021/11/22	25	18.36	29	18.54	18.40	-4	4,625	-0.09%
2021/11/19	16	18.10	0	0.00	17.85	16	4,515	0.35%
2021/11/18	5.1	18.00	3	18.00	18.05	2.1	4,592	0.05%
2021/11/17	3.3	17.83	31.1	17.83	18.15	-27.8	4,642	-0.60%
2021/11/16	7	17.70	1	17.65	17.65	6	4,609	0.13%
2021/11/15	23.9	17.72	38.7	17.75	17.70	-14.8	4,656	-0.32%
2021/11/12	8.2	18.15	0	0.00	18.00	8.2	4,731	0.17%
2021/11/11	2.1	18.15	0	0.00	18.10	2.1	4,996	0.04%
2021/11/10	78.1	18.30	10.8	18.31	18.25	67.3	5,867	1.15%
2021/11/09	52.7	19.01	10	19.01	19.00	42.7	5,977	0.71%
2021/11/08	29.7	19.37	15.1	19.24	19.15	14.6	6,481	0.23%
2021/10/28	40	17.88	46	17.86	17.70	-6	6,320	-0.09%
2021/10/27	3	17.20	0	0.00	17.30	3	6,033	0.05%
2021/10/26	0	0.00	0	17.45	17.25	0	6,082	0.00%
2021/10/25	4	17.58	0	0.00	17.50	4	6,095	0.07%
2021/10/22	8	17.70	8	17.81	17.75	0	6,122	0.00%
2021/10/21	1	17.70	2	17.85	17.75	-1	6,169	-0.02%
2021/10/20	6	17.87	4	17.85	17.70	2	6,271	0.03%
2021/10/19	4	17.95	41	18.00	17.95	-37	6,353	-0.58%
2021/10/18	2	17.80	0	17.63	17.60	2	6,543	0.03%
2021/10/15	6	17.72	2	17.85	17.55	4	6,618	0.06%
2021/10/14	11	17.42	4	17.52	17.55	7	6,716	0.10%
2021/10/13	11	17.74	27.7	17.63	17.55	-16.7	6,787	-0.25%
2021/10/12	13	17.99	2.8	17.78	17.70	10.2	6,859	0.15%
2021/10/08	4	17.80	84	17.87	17.90	-80	6,889	-1.16%
2021/10/07	20	17.64	36	17.44	17.75	-16	7,039	-0.23%
2021/10/06	2	16.95	0	0.00	16.75	2	7,477	0.03%
2021/10/05	0	0.00	6	16.52	16.85	-6	7,663	-0.08%
2021/10/04	45	16.76	0	0.00	16.65	45	7,947	0.57%
2021/10/01	4	17.09	0	0.00	16.90	4	8,790	0.05%
2021/09/30	0	0.00	3	17.45	17.40	-3	9,046	-0.03%
2021/09/29	14	17.29	1	17.30	17.30	13	9,077	0.14%
2021/09/28	7	17.76	4	17.88	17.75	3	9,127	0.03%
2021/09/27	3	17.83	68.3	17.90	17.95	-65.3	9,161	-0.71%
2021/09/24	3	17.50	12	17.37	17.50	-9	9,097	-0.10%
2021/09/23	3	16.95	2	16.95	16.95	1	9,085	0.01%
2021/09/22	9	16.89	0	0.00	16.80	9	9,257	0.10%
2021/09/17	0	0.00	10	17.20	17.35	-10	9,564	-0.10%
2021/09/16	3	17.25	0	0.00	17.30	3	9,612	0.03%
2021/09/15	1	17.25	1	17.45	17.40	0	9,691	0.00%
2021/09/14	20	17.45	31	17.44	17.35	-11	9,743	-0.11%
2021/09/13	0	0.00	20	17.40	17.35	-20	9,774	-0.20%
2021/09/10	11	17.26	6	17.28	17.20	5	9,781	0.05%
2021/09/09	0	0.00	8.1	16.90	16.95	-8.1	9,892	-0.08%
2021/09/08	8	16.82	0	0.00	16.75	8	10,002	0.08%
2021/09/07	0	0.00	9	17.21	17.05	-9	10,057	-0.09%
2021/09/06	28	16.79	0	0.00	16.60	28	10,026	0.28%
2021/09/03	1	17.10	5	17.20	17.20	-4	10,017	-0.04%
2021/09/02	4	17.18	1	17.15	17.10	3	10,118	0.03%
2021/09/01	10	17.30	6	17.37	17.45	4	10,175	0.04%
2021/08/31	3	16.95	2	17.05	16.95	1	10,235	0.01%
2021/08/26	1	16.90	1.1	16.85	16.90	-0.1	10,577	0.00%
2021/08/24	0	0.00	21	16.65	16.65	-21	10,828	-0.19%
2021/08/20	21	16.65	9	16.72	16.55	12	11,434	0.10%
2021/08/19	7	16.95	7	17.00	16.80	0	11,559	0.00%
2021/08/18	12	17.13	3	17.17	17.30	9	11,651	0.08%
2021/08/17	2	16.95	2	17.15	16.90	0	11,917	0.00%
2021/08/16	13	16.95	0	0.00	17.00	13	12,075	0.11%
2021/08/13	18	17.46	16	17.48	17.40	2	12,140	0.02%
2021/08/10	4	17.90	19	18.02	17.90	-15	12,772	-0.12%
2021/08/09	46	18.38	15	18.49	18.35	31	12,907	0.24%
2021/08/06	39	18.61	85	18.61	18.40	-46	13,125	-0.35%
2021/08/05	10	17.95	14	17.79	17.75	-4	12,612	-0.03%
2021/08/04	26	17.81	59.2	18.00	18.10	-33.2	12,977	-0.26%
2021/08/03	1	17.05	0	0.00	17.05	1	12,954	0.01%
2021/08/02	0	0.00	12	17.10	17.20	-12	13,147	-0.09%
2021/07/30	8	17.26	3	17.05	17.10	5	13,446	0.04%
2021/07/29	1	17.80	0	0.00	17.55	1	13,961	0.01%
2021/07/28	10	17.05	22	17.24	17.45	-12	15,101	-0.08%
2021/07/27	2	18.00	0	0.00	17.70	2	17,403	0.01%
2021/07/26	2	18.10	1	18.20	18.05	1	17,862	0.01%
2021/07/23	12	17.86	21	17.90	17.80	-9	19,742	-0.05%
2021/07/22	8	17.99	20	17.83	18.00	-12	21,381	-0.06%
2021/07/21	14	17.29	10	17.49	17.10	4	21,429	0.02%
2021/07/20	6	17.55	61	17.80	17.40	-55	21,892	-0.25%
2021/07/19	3	18.05	14	18.08	18.00	-11	22,023	-0.05%
2021/07/16	7	18.39	190	18.36	18.25	-183	22,360	-0.82%	大賣/鉅額交易
2021/07/15	6	18.32	6	18.43	18.40	0	22,645	0.00%
2021/07/14	30	18.45	33	18.32	18.40	-3	22,956	-0.01%
2021/07/13	288	19.12	10	18.99	18.80	278	23,033	1.21%	大買/鉅額交易
2021/07/12	4	18.39	5	18.42	18.45	-1	22,822	0.00%
2021/07/09	22	18.35	181.4	18.27	18.30	-159.4	23,692	-0.67%	大賣/鉅額交易
2021/07/08	271	18.41	161	18.44	18.70	110	24,114	0.46%	大買/大賣/鉅額交易
2021/07/07	190	18.15	190	17.72	17.75	0	23,515	0.00%	大買/大賣/
2021/07/06	22	17.66	11	17.68	17.45	11	23,583	0.05%
2021/07/05	21	17.60	1	17.60	17.60	20	24,268	0.08%
2021/07/02	3	17.42	12	17.38	17.35	-9	24,434	-0.04%
2021/07/01	1.4	17.27	2	17.48	17.20	-0.6	24,522	0.00%
2021/06/30	0	0.00	15	17.40	17.40	-15	24,685	-0.06%
2021/06/29	36	17.46	13	17.30	17.30	23	24,772	0.09%
2021/06/28	57	17.81	25	17.62	18.00	32	24,800	0.13%
2021/06/25	2	17.05	31	17.20	17.05	-29	24,636	-0.12%
2021/06/24	0	0.00	11	17.28	17.25	-11	24,767	-0.04%
2021/06/22	31	16.80	6	16.60	16.60	25	25,071	0.10%
2021/06/21	8	16.75	2	16.75	16.70	6	25,474	0.02%
2021/06/18	30	17.51	34	17.65	17.20	-4	26,832	-0.01%
2021/06/17	2	17.00	9	17.37	17.45	-7	28,138	-0.02%
2021/06/16	10	16.80	3	17.20	16.80	7	29,448	0.02%
2021/06/15	3	17.20	6	17.30	17.30	-3	31,440	-0.01%
2021/06/11	1	17.10	0	0.00	17.05	1	32,468	0.00%
2021/06/10	26	17.27	12	17.38	17.10	14	32,919	0.04%
2021/06/09	9	17.64	15	17.55	17.40	-6	32,926	-0.02%
2021/06/08	0	0.00	13	18.08	17.85	-13	32,866	-0.04%
2021/06/07	20	18.10	32	17.93	18.05	-12	32,765	-0.04%
2021/06/04	5	17.81	4	17.85	17.55	1	32,557	0.00%
2021/06/03	0	0.00	26	18.04	17.85	-26	32,479	-0.08%
2021/06/02	3	17.88	1	17.95	17.75	2	32,455	0.01%
2021/06/01	2	17.95	0	0.00	17.85	2	32,404	0.01%
2021/05/31	49	18.20	56	18.25	17.95	-7	32,409	-0.02%
2021/05/28	2	17.40	13	17.47	17.60	-11	32,590	-0.03%
2021/05/27	172	16.90	38	17.09	16.90	134	32,471	0.41%	大買/鉅額交易
2021/05/26	26	16.65	2	16.50	16.75	24	32,336	0.07%
2021/05/25	914	16.60	11	16.56	16.60	903	32,226	2.80%	大買/鉅額交易
2021/05/24	3	15.97	28	16.08	16.40	-25	31,935	-0.08%
2021/05/21	11	15.75	10	15.61	15.75	1	31,757	0.00%
2021/05/20	35	15.29	2	15.20	15.20	33	31,598	0.10%
2021/05/19	24	15.89	0	0.00	16.05	24	31,422	0.08%
2021/05/18	38	15.32	397.1	15.79	15.80	-359.1	31,143	-1.15%	大賣/鉅額交易
2021/05/17	406	14.43	1	15.10	14.40	405	30,848	1.31%	大買/鉅額交易
2021/05/14	76	15.99	327	16.31	16.00	-251	30,574	-0.82%	大賣/鉅額交易
2021/05/13	12	15.86	89	15.72	15.65	-77	30,061	-0.26%
2021/05/12	53	15.97	14	16.64	15.80	39	29,673	0.13%
2021/05/11	51	17.56	21	18.02	17.55	30	29,089	0.10%
2021/05/10	31	19.23	2	19.13	19.10	29	28,538	0.10%
2021/05/07	11	19.29	677	19.38	19.50	-666	28,378	-2.35%	大賣/鉅額交易
2021/05/06	35.6	19.43	36	19.27	19.05	-0.4	28,024	0.00%
2021/05/05	265	20.18	228	20.21	19.90	37	27,413	0.13%	大買/大賣/
2021/05/04	292	19.89	334.1	20.07	20.95	-42.1	26,231	-0.16%	大買/大賣/
2021/05/03	17	19.28	46	19.50	19.05	-29	23,852	-0.12%
2021/04/29	179	20.96	42	21.21	20.05	137	23,341	0.59%	大買/鉅額交易
2021/04/28	62	19.89	62	20.34	21.00	0	21,346	0.00%
2021/04/27	5	18.88	2.1	19.10	19.10	2.9	19,656	0.01%
2021/04/26	8	19.03	21.1	19.27	19.15	-13.1	19,338	-0.07%
2021/04/23	4	18.36	8.8	18.60	18.60	-4.8	18,805	-0.03%
2021/04/22	42	18.53	17	19.09	18.30	25	18,602	0.13%
2021/04/21	61	19.17	13	19.27	19.00	48	18,175	0.26%
2021/04/20	35	18.92	15	19.21	19.05	20	17,842	0.11%
2021/04/19	68	18.79	12	19.12	18.85	56	17,437	0.32%
2021/04/16	41	18.95	1	18.80	18.80	40	17,127	0.23%
2021/04/15	108	19.94	100	19.85	19.15	8	16,792	0.05%	大買/
2021/04/14	30	18.20	85	17.79	19.00	-55	15,744	-0.35%
2021/04/13	13	18.32	4	18.55	18.10	9	15,132	0.06%
2021/04/12	12	18.48	21	19.06	18.50	-9	14,913	-0.06%
2021/04/09	100	19.29	25	19.27	18.55	75	14,580	0.51%
2021/04/08	11	19.06	18	18.70	18.90	-7	13,891	-0.05%
2021/04/07	1	18.80	31	18.78	19.00	-30	13,657	-0.22%
2021/04/06	33	18.26	36	18.38	18.60	-3	13,521	-0.02%
2021/04/01	8	18.38	17	18.15	18.25	-9	13,351	-0.07%
2021/03/31	7	18.25	0	0.00	18.25	7	13,219	0.05%
2021/03/30	25	18.07	15.2	17.95	17.95	9.8	13,024	0.08%
2021/03/29	21	17.32	15	17.43	17.30	6	12,869	0.05%
2021/03/26	8	16.79	1	16.65	16.60	7	12,765	0.05%
2021/03/25	18	16.58	2.1	16.84	16.65	15.9	12,521	0.13%
2021/03/24	18.2	16.94	39.3	16.83	16.80	-21.1	12,443	-0.17%
2021/03/23	82	18.00	57	18.65	17.90	25	12,108	0.21%
2021/03/22	63	19.42	49.7	19.50	19.85	13.3	10,757	0.12%
2021/03/19	45	17.29	84.8	17.27	18.10	-39.8	9,341	-0.43%
2021/03/18	165	16.26	190	16.33	16.65	-25	7,951	-0.31%	大買/大賣/
2021/03/17	72	14.83	14.8	15.03	15.50	57.2	5,923	0.97%
2021/03/16	34	13.86	16	13.77	14.10	18	4,929	0.37%
2021/03/15	20	12.95	21	13.10	12.85	-1	4,530	-0.02%
2021/03/12	1	12.55	5	12.60	12.65	-4	4,501	-0.09%
2021/03/11	0	0.00	6	12.60	12.55	-6	4,812	-0.12%
2021/03/10	0	0.00	2	12.45	12.50	-2	5,125	-0.04%
2021/03/09	1	12.50	4	12.45	12.45	-3	5,242	-0.06%
2021/03/08	6	12.58	12	12.78	12.50	-6	5,429	-0.11%
2021/03/05	1	12.40	1	12.40	12.35	0	5,522	0.00%
2021/03/04	24	12.57	1	12.65	12.70	23	5,507	0.42%
2021/03/03	48	12.99	40	12.96	12.85	8	5,375	0.15%
2021/03/02	0	0.00	0	12.00	12.05	0	4,798	0.00%
2021/02/25	0	0.00	2	11.75	11.70	-2	5,243	-0.04%
2021/02/22	1	11.50	0	0.00	11.50	1	5,450	0.02%
2021/02/19	0	0.00	1	11.35	11.35	-1	5,465	-0.02%
2021/02/18	0	11.30	0	0.00	11.35	0	5,472	0.00%
2021/02/17	1	11.15	0	0.00	11.15	1	5,474	0.02%
2021/02/03	1	11.20	0	0.00	11.25	1	5,671	0.02%
2021/02/02	0	0.00	5	11.05	11.10	-5	5,743	-0.09%
2021/01/29	5	11.20	0	0.00	11.15	5	5,801	0.09%
2021/01/26	4	11.20	0	0.00	11.25	4	5,750	0.07%
2021/01/19	3	11.65	0	0.00	11.70	3	5,752	0.05%
2021/01/18	2	11.65	0	0.00	11.65	2	5,830	0.03%
2021/01/15	1	11.55	5	11.55	11.55	-4	5,804	-0.07%
2021/01/13	0	0.00	30	11.75	11.80	-30	5,770	-0.52%
2021/01/12	5	11.63	2	11.65	11.60	3	5,872	0.05%
2021/01/08	0.1	11.85	0	0.00	11.90	0.1	5,926	0.00%
2021/01/07	2	12.00	2	11.90	11.90	0	5,967	0.00%
2021/01/06	1	11.65	3	12.00	11.65	-2	6,278	-0.03%
2021/01/05	11	12.21	2.1	12.25	12.25	8.9	6,288	0.14%
2021/01/04	1	12.45	7	12.47	12.45	-6	6,219	-0.10%
2020/12/31	0	0.00	38	12.43	12.50	-38	6,169	-0.62%
2020/12/30	0	0.00	1	12.45	12.40	-1	6,178	-0.02%
2020/12/29	4	12.38	49.7	12.45	12.40	-45.7	6,154	-0.74%
2020/12/28	12	12.33	27	12.31	12.40	-15	6,113	-0.25%
2020/12/25	46	12.24	10	12.20	12.20	36	6,036	0.60%
2020/12/24	62	12.35	72	12.11	12.15	-10	6,009	-0.17%
2020/12/23	0.1	11.95	3	11.95	12.10	-2.9	5,988	-0.05%
2020/12/22	3	12.30	8.2	12.45	11.85	-5.2	5,965	-0.09%
2020/12/21	1	12.30	0	12.15	12.30	1	5,916	0.02%
2020/12/18	4	12.53	44	12.35	12.35	-40	5,876	-0.68%
2020/12/17	37	12.52	2	12.48	12.60	35	5,789	0.60%
2020/12/16	13	12.34	10.6	12.19	12.20	2.4	5,681	0.04%
2020/12/15	0	11.95	0	0.00	12.00	0	5,624	0.00%
2020/12/14	0	0.00	100	12.00	12.10	-100	5,689	-1.76%
2020/12/11	0	0.00	3	12.05	11.85	-3	5,686	-0.05%
2020/12/10	2	12.15	89	12.18	12.10	-87	5,643	-1.54%
2020/12/09	102	12.35	22	12.20	12.40	80	5,600	1.43%	大買/
2020/12/08	3	12.35	0	0.00	12.25	3	5,549	0.05%
2020/12/07	15	12.97	44	12.37	12.50	-29	5,508	-0.53%
2020/12/04	18	12.71	15	12.50	12.70	3	5,284	0.06%
2020/12/03	32	12.04	0.2	11.95	12.00	31.8	4,955	0.64%
2020/12/02	29	11.99	14	11.85	11.85	15	4,874	0.31%
2020/12/01	20	11.85	6	11.82	11.80	14	4,740	0.30%
2020/11/30	2	11.60	10	11.65	11.50	-8	4,709	-0.17%
2020/11/27	0	0.00	2	11.40	11.55	-2	4,652	-0.04%
2020/11/26	123	11.55	5	11.56	11.50	118	4,642	2.54%	大買/鉅額交易
2020/11/25	29	11.77	16.1	11.87	11.65	12.9	4,603	0.28%
2020/11/24	4	11.50	218	11.43	11.60	-214	4,339	-4.93%	大賣/鉅額交易
2020/11/23	0	0.00	3	11.40	11.30	-3	4,213	-0.07%
2020/11/20	5	10.95	0	0.00	11.00	5	4,056	0.12%
2020/11/19	250	10.96	59.1	10.96	10.95	190.9	4,055	4.71%	大買/鉅額交易
2020/11/18	0	0.00	1	10.85	10.75	-1	3,970	-0.03%
2020/11/16	4	10.79	0	0.00	10.75	4	4,061	0.10%
2020/11/13	16	10.79	17.6	10.90	10.70	-1.6	4,071	-0.04%
2020/11/12	6	10.69	0	0.00	10.70	6	3,861	0.16%
2020/11/11	0	0.00	11	10.90	10.90	-11	3,877	-0.28%
2020/11/10	2	10.75	10	10.80	10.90	-8	3,875	-0.21%
2020/11/05	0	0.00	8	10.54	10.55	-8	3,948	-0.20%
2020/11/03	10	10.50	0	0.00	10.50	10	4,157	0.24%
2020/11/02	4	10.34	10.3	10.43	10.40	-6.3	4,658	-0.13%
2020/10/30	2	10.30	0.3	10.30	10.20	1.7	5,252	0.03%
2020/10/29	3	10.27	21.2	10.38	10.40	-18.2	5,366	-0.34%
2020/10/26	11	10.89	2	10.80	10.80	9	5,399	0.17%
2020/10/23	5	10.70	11	10.70	10.70	-6	5,422	-0.11%
2020/10/22	5	10.60	0	0.00	10.70	5	5,459	0.09%
2020/10/21	6	10.60	0	0.00	10.65	6	5,503	0.11%
2020/10/20	54	10.80	35	10.86	10.75	19	5,528	0.34%
2020/10/19	0	0.00	27	10.60	10.75	-27	5,402	-0.50%
2020/10/16	0	0.00	12	10.60	10.40	-12	5,385	-0.22%
2020/10/14	30	10.86	58	10.97	11.00	-28	5,524	-0.51%
2020/10/13	12	10.75	0	0.00	10.70	12	5,535	0.22%
2020/10/12	0	0.00	16	10.15	10.20	-16	5,930	-0.27%
2020/10/08	5	10.25	0	0.00	10.15	5	6,315	0.08%
2020/10/06	0	0.00	2	10.10	10.15	-2	6,333	-0.03%
2020/10/05	1	10.00	10	10.10	10.05	-9	6,378	-0.14%
2020/09/28	10	9.82	0	0.00	9.99	10	6,563	0.15%
2020/09/25	1	9.82	0	0.00	9.62	1	6,611	0.02%
2020/09/24	7	9.96	27	9.92	9.90	-20	6,595	-0.30%
2020/09/23	0	0.00	100	10.20	10.20	-100	6,564	-1.52%
2020/09/22	49	10.29	0	0.00	10.25	49	6,564	0.75%
2020/09/21	0	0.00	1	10.50	10.45	-1	6,573	-0.02%
2020/09/18	53	10.49	1	10.45	10.65	52	6,796	0.77%
2020/09/17	116	10.50	0	0.00	10.45	116	6,779	1.71%	大買/鉅額交易
2020/09/16	10	10.50	20	10.35	10.20	-10	6,699	-0.15%
2020/09/15	50	10.35	0	0.00	10.40	50	6,684	0.75%
2020/09/14	0	0.00	10	10.60	10.45	-10	6,773	-0.15%
2020/09/11	1	10.45	0	0.00	10.45	1	6,828	0.01%
2020/09/10	23	10.88	10	10.95	10.80	13	6,787	0.19%
2020/09/09	1	10.85	10	10.83	10.85	-9	6,740	-0.13%
2020/09/08	15	10.70	0	0.00	10.60	15	6,629	0.23%
2020/09/07	13	10.61	0	0.00	10.65	13	6,636	0.20%
2020/09/04	22	10.71	28	10.57	10.65	-6	6,616	-0.09%
2020/09/03	5	10.80	13	10.80	10.80	-8	6,570	-0.12%
2020/09/02	7	10.50	7	10.70	10.60	0	6,434	0.00%
2020/09/01	7	10.45	0	0.00	10.55	7	6,440	0.11%
2020/08/31	0	0.00	7	10.65	10.55	-7	6,450	-0.11%
2020/08/28	9	10.46	0	0.00	10.45	9	6,452	0.14%
2020/08/27	0	0.00	1	10.60	10.50	-1	6,470	-0.02%
2020/08/26	0.7	10.30	0	0.00	10.35	0.7	6,344	0.01%
2020/08/25	3	10.30	3	10.35	10.30	0	6,329	0.00%
2020/08/24	0	0.00	10	10.10	10.00	-10	6,283	-0.16%
2020/08/20	34	9.86	1	9.72	9.79	33	6,273	0.53%
2020/08/19	0	0.00	2.6	10.25	10.30	-2.6	6,139	-0.04%
2020/08/18	17	10.39	0	0.00	10.30	17	6,114	0.28%
2020/08/17	0	0.00	15	10.40	10.35	-15	6,091	-0.25%
2020/08/13	2	10.20	0	0.00	10.05	2	6,061	0.03%
2020/08/12	4	10.20	3	10.18	10.20	1	6,022	0.02%
2020/08/11	15	10.43	0	0.00	10.55	15	5,918	0.25%
2020/08/10	8	10.34	1	10.30	10.30	7	5,834	0.12%
2020/08/07	1	10.25	20	10.20	10.20	-19	5,773	-0.33%
2020/08/06	43	10.85	54	11.11	10.50	-11	5,629	-0.20%
2020/08/05	53	10.83	64	10.96	10.60	-11	5,128	-0.21%
2020/08/04	0	0.00	103	9.90	10.10	-103	4,462	-2.31%	大賣/鉅額交易
2020/08/03	0	0.00	3	9.75	9.61	-3	4,348	-0.07%
2020/07/29	23	9.48	0	0.00	9.45	23	4,273	0.54%
2020/07/27	3	9.19	0	0.00	9.15	3	4,157	0.07%
2020/07/24	1	9.52	0	0.00	9.47	1	4,117	0.02%
2020/07/23	3	9.55	0	0.00	9.58	3	4,060	0.07%
2020/07/22	10	9.64	0	0.00	9.71	10	4,036	0.25%
2020/07/21	0	0.00	3	9.83	9.74	-3	3,982	-0.08%
2020/07/20	50	9.44	2	9.65	9.60	48	3,886	1.24%
2020/07/17	29	10.12	24	10.08	9.96	5	3,718	0.13%
2020/07/16	42	10.07	42	10.34	10.50	0	3,392	0.00%
2020/07/15	41	9.57	6.8	9.59	9.59	34.2	2,861	1.20%
2020/07/13	0	0.00	6	8.67	8.71	-6	2,473	-0.24%
2020/07/09	6	8.56	5	8.58	8.49	1	2,398	0.04%
2020/07/07	3	8.28	4	8.16	8.14	-1	2,254	-0.04%
2020/07/06	0	0.00	10.3	8.23	8.23	-10.3	2,271	-0.45%
2020/07/03	0	0.00	13.1	8.10	8.07	-13.1	2,225	-0.59%
2020/07/02	1	8.09	0	0.00	8.10	1	2,219	0.05%
2020/07/01	0.3	8.07	10	8.06	8.07	-9.7	2,210	-0.44%
2020/06/30	7	8.14	0	0.00	8.03	7	2,206	0.32%
2020/06/29	6	8.11	26	7.81	8.12	-20	2,184	-0.92%
2020/06/24	25	7.91	0	0.00	7.94	25	1,937	1.29%
2020/06/23	20	7.99	0	0.00	7.93	20	1,945	1.03%
2020/06/19	15	8.26	10	8.16	8.12	5	1,922	0.26%
2020/06/18	3	7.97	1	7.87	8.14	2	1,820	0.11%
2020/06/17	0	0.00	3.1	7.57	7.66	-3.1	1,716	-0.18%
2020/06/05	0	0.00	28	7.71	7.75	-28	1,832	-1.53%
2020/06/01	1	7.32	0	0.00	7.27	1	1,721	0.06%
2020/05/26	5	7.26	0	0.00	7.24	5	1,774	0.28%
2020/05/22	3	7.30	0	0.00	7.33	3	1,825	0.16%
2020/05/20	10	7.45	2	7.29	7.36	8	1,819	0.44%
2020/05/14	7	7.11	0	0.00	7.13	7	1,774	0.39%
2020/04/29	0	0.00	10	7.44	7.44	-10	1,785	-0.56%
2020/04/28	0	0.00	0.2	7.28	7.29	-0.2	1,776	-0.01%
2020/04/23	10	7.04	0	0.00	7.04	10	1,829	0.55%
2020/04/15	3	7.42	1	7.45	7.43	2	1,770	0.11%
2020/04/14	1	7.26	0	0.00	7.27	1	1,761	0.06%
2020/04/13	157	7.18	5	7.20	7.19	152	1,755	8.66%	大買/鉅額交易
2020/04/10	3.4	7.17	0	0.00	7.18	3.4	1,746	0.19%
2020/04/09	54	7.10	15	7.08	7.25	39	1,757	2.22%
2020/04/08	140	6.92	0	0.00	6.97	140	1,762	7.94%	大買/鉅額交易
2020/04/07	0	0.00	10	6.88	6.78	-10	1,749	-0.57%
2020/04/06	20	6.58	20	6.65	6.67	0	1,736	0.00%
2020/04/01	20	6.54	15	6.66	6.60	5	1,727	0.29%
2020/03/31	0	0.00	3	6.56	6.53	-3	1,716	-0.17%
2020/03/30	1	6.55	9	6.53	6.56	-8	1,710	-0.47%
2020/03/27	1	6.80	0	0.00	6.70	1	1,707	0.06%
2020/03/26	0	0.00	10	6.50	6.69	-10	1,688	-0.59%
2020/03/20	10	6.06	6	6.33	6.44	4	1,653	0.24%
2020/03/19	8	6.10	30	6.00	6.00	-22	1,642	-1.34%
2020/03/18	25	6.72	4	6.73	6.66	21	1,577	1.33%
2020/03/17	15	6.68	20	6.65	6.71	-5	1,562	-0.32%
2020/03/13	19	7.43	0	0.00	7.42	19	1,483	1.28%
2020/03/11	5	8.83	23	8.76	8.62	-18	1,384	-1.30%
2020/03/10	5	8.21	5	8.42	8.42	0	1,366	0.00%
2020/03/09	19	8.63	0	0.00	8.60	19	1,337	1.42%
2020/03/06	13	9.06	0	0.00	9.00	13	1,313	0.99%
2020/03/05	0	0.00	9	9.13	9.15	-9	1,300	-0.69%
2020/03/04	1	8.99	0	0.00	9.00	1	1,296	0.08%
2020/03/03	3	8.96	1	9.00	9.00	2	1,290	0.15%
2020/03/02	7	9.00	0	0.00	8.92	7	1,267	0.55%
2020/02/26	0	0.00	1	9.35	9.36	-1	1,204	-0.08%
2020/02/25	5.3	9.40	0	0.00	9.40	5.3	1,185	0.45%
2020/02/24	1	9.61	0	0.00	9.61	1	1,143	0.09%
2020/02/21	11	9.73	0	0.00	9.73	11	1,126	0.98%
2020/02/11	5	9.67	10.3	9.67	9.68	-5.3	1,117	-0.48%
2020/02/10	28	9.58	10	9.61	9.56	18	1,112	1.62%
2020/02/07	1	9.86	0	0.00	9.80	1	1,076	0.09%
2020/02/04	6	10.00	0	0.00	9.98	6	997	0.60%
2020/02/03	5	9.92	2	9.91	9.88	3	987	0.30%
2020/01/30	3	10.40	0	0.00	10.20	3	951	0.32%
2020/01/20	0	0.00	1	10.85	10.85	-1	895	-0.11%
2020/01/09	1	10.65	0	0.00	10.65	1	879	0.11%
2020/01/02	30	10.80	43	10.99	11.00	-13	872	-1.49%
2019/12/31	2	10.63	0	0.00	10.65	2	825	0.24%
2019/12/30	4	10.65	0	0.00	10.65	4	817	0.49%
2019/12/27	1	10.70	1	10.70	10.65	0	814	0.00%
2019/12/23	1	10.85	0	0.00	10.70	1	871	0.11%
2019/12/20	0	0.00	3	10.83	10.80	-3	992	-0.30%
2019/12/19	0	0.00	1.3	10.80	10.85	-1.3	1,023	-0.13%
2019/12/18	0	0.00	40	10.65	10.85	-40	1,039	-3.85%
2019/12/16	42	10.63	0	0.00	10.60	42	1,059	3.96%
2019/12/13	1	10.60	0	0.00	10.60	1	1,042	0.10%
2019/12/12	2	10.70	0	0.00	10.65	2	1,035	0.19%
2019/12/11	0	0.00	30	10.85	10.75	-30	1,038	-2.89%
2019/12/10	30	10.85	0	0.00	10.90	30	1,036	2.89%
2019/12/05	5	10.65	0	0.00	10.65	5	1,038	0.48%
2019/12/04	1	10.65	0	0.00	10.70	1	1,042	0.10%
2019/11/27	0	0.00	1	10.75	10.75	-1	1,036	-0.10%
2019/11/26	10	10.65	0	0.00	10.70	10	1,041	0.96%
2019/11/25	1	10.65	0	0.00	10.65	1	1,038	0.10%
2019/11/22	0	0.00	6.1	10.65	10.65	-6.1	1,046	-0.58%
2019/11/21	20	10.60	0	0.00	10.60	20	1,048	1.91%
2019/11/20	1	10.65	11	10.65	10.70	-10	1,043	-0.96%
2019/11/18	2	10.70	0	0.00	10.75	2	1,048	0.19%
2019/11/08	0	0.00	6	11.25	11.25	-6	1,066	-0.56%
2019/11/05	1	11.10	0	0.00	11.10	1	1,046	0.10%
2019/10/31	3	11.05	0	0.00	11.00	3	1,065	0.28%
2019/10/28	0.3	11.20	0	0.00	11.25	0.3	1,068	0.03%
2019/10/21	0	0.00	1	11.30	11.35	-1	1,137	-0.09%
2019/10/18	3	11.20	0	0.00	11.30	3	1,131	0.27%
2019/10/07	0	0.00	11.8	11.40	11.45	-11.8	1,118	-1.05%
2019/10/03	0	0.00	20	11.45	11.50	-20	1,165	-1.72%
2019/10/02	2	11.40	10	11.45	11.60	-8	1,178	-0.68%
2019/09/27	14	11.70	10	11.80	11.55	4	1,179	0.34%
2019/09/26	2	12.00	1	11.95	11.90	1	1,152	0.09%
2019/09/25	89	11.91	15	12.12	12.10	74	1,122	6.59%
2019/09/24	0	0.00	10	11.60	11.55	-10	998	-1.00%
2019/09/23	0	0.00	1	11.55	11.60	-1	957	-0.10%
2019/09/20	3	11.40	0	0.00	11.40	3	942	0.32%
2019/09/16	10	11.10	10	11.10	11.10	0	1,020	0.00%
2019/09/11	0	0.00	10	11.05	11.00	-10	1,020	-0.98%
2019/09/10	10	11.00	0	0.00	10.95	10	1,016	0.98%
2019/09/09	1	11.00	0	0.00	11.00	1	1,018	0.10%
2019/09/06	0	0.00	4	10.95	10.95	-4	1,008	-0.40%
2019/09/04	0	0.00	0	10.90	11.00	0	1,001	0.00%
2019/09/02	0	0.00	1	10.85	10.90	-1	1,024	-0.10%
2019/08/29	3	10.65	0	0.00	10.70	3	1,015	0.30%
2019/08/22	0	0.00	1	11.10	11.10	-1	1,069	-0.09%
2019/08/15	60	10.83	0	0.00	10.85	60	1,139	5.27%
2019/08/14	0	0.00	60	11.04	11.00	-60	1,141	-5.25%
2019/08/06	0	0.00	10	10.40	10.55	-10	1,132	-0.88%
2019/07/31	1	11.25	0	0.00	11.30	1	1,139	0.09%
2019/07/29	38	11.35	0	0.00	11.40	38	1,141	3.33%
2019/07/26	10	11.30	0	0.00	11.30	10	1,147	0.87%
2019/07/22	0	0.00	5	11.30	11.35	-5	1,087	-0.46%
2019/07/19	4	11.40	0	0.00	11.40	4	1,087	0.37%
2019/07/17	10	11.40	0	0.00	11.40	10	1,098	0.91%
2019/07/16	0	0.00	0.7	11.25	11.30	-0.7	1,089	-0.06%
2019/07/12	0	0.00	7.4	11.35	11.40	-7.4	1,118	-0.66%
2019/07/09	0	0.00	3	11.45	11.50	-3	1,183	-0.25%
2019/07/02	0	0.00	2	11.00	11.00	-2	1,194	-0.17%
2019/06/26	1	11.05	0	0.00	10.95	1	1,216	0.08%
2019/06/25	1	11.05	0	0.00	11.10	1	1,219	0.08%
2019/06/24	0	0.00	10	11.00	11.10	-10	1,221	-0.82%
2019/06/21	1	11.05	9	11.04	10.95	-8	1,213	-0.66%
2019/06/20	1	10.65	0	0.00	10.65	1	1,116	0.09%
2019/06/17	0	0.00	3	10.70	10.60	-3	1,136	-0.26%
2019/06/14	10	10.75	0	0.00	10.70	10	1,139	0.88%
2019/06/13	12	10.71	0	0.00	10.75	12	1,158	1.04%
2019/06/06	0	0.00	1	10.45	10.45	-1	1,172	-0.09%
2019/05/29	18	10.56	0	0.00	10.50	18	1,154	1.56%
2019/05/23	0	0.00	1	11.05	11.00	-1	1,127	-0.09%
2019/05/22	1	11.00	1	11.20	10.95	0	1,134	0.00%
2019/05/21	3	10.88	0	0.00	11.00	3	1,135	0.26%
2019/05/20	1	11.00	0.7	10.90	10.90	0.3	1,139	0.03%
2019/05/17	1	11.20	0	0.00	11.15	1	1,144	0.09%
2019/05/15	0	0.00	2	11.20	11.20	-2	1,143	-0.17%
2019/05/13	2	11.35	0	0.00	11.30	2	1,142	0.18%
2019/05/10	0	0.00	0	11.40	11.45	0	1,143	0.00%
2019/05/07	0	0.00	5	11.85	11.90	-5	1,124	-0.44%
2019/05/02	3	11.95	0	0.00	11.95	3	1,110	0.27%
2019/04/26	2	12.05	0	0.00	12.10	2	1,096	0.18%
2019/04/25	3	12.15	0	0.00	12.20	3	1,101	0.27%
2019/04/24	4	12.23	2	12.25	12.20	2	1,104	0.18%
2019/04/15	0	0.00	15	12.20	12.25	-15	1,050	-1.43%
2019/04/12	0	0.00	1	11.95	11.95	-1	1,010	-0.10%
2019/04/11	0	11.80	4	11.86	11.85	-4	1,020	-0.39%
2019/04/10	5	11.75	0	0.00	11.75	5	1,003	0.50%
2019/04/09	1	11.90	3	11.97	11.90	-2	970	-0.21%
2019/04/08	2	11.88	0	0.00	11.90	2	955	0.21%
2019/04/03	11	11.81	0	0.00	11.80	11	949	1.16%
2019/04/01	1	11.75	0	0.00	11.80	1	943	0.11%
2019/03/29	5	11.80	0	0.00	11.80	5	925	0.54%
2019/03/28	6	11.85	0	0.00	11.85	6	921	0.65%
2019/03/27	2	11.97	0	0.00	11.95	2	920	0.22%
2019/03/26	4	12.01	10	12.25	12.00	-6	915	-0.66%
2019/03/21	15	12.15	0	0.00	12.10	15	917	1.64%
2019/03/20	10	12.20	0	0.00	12.20	10	909	1.10%
2019/03/19	5	12.25	0	0.00	12.25	5	888	0.56%
2019/03/15	10	12.60	0	0.00	12.40	10	868	1.15%
2019/03/13	5	12.40	0	0.00	12.40	5	853	0.59%
2019/03/08	3	12.20	10	12.25	12.20	-7	874	-0.80%
2019/03/05	0	0.00	0.6	12.40	12.45	-0.6	934	-0.07%
2019/03/04	3	12.35	0	0.00	12.40	3	927	0.32%
2019/02/25	1	12.40	1	12.70	12.60	0	904	0.00%
2019/02/21	1	12.25	1	12.35	12.10	0	866	0.00%
2019/02/19	0	0.00	2	12.20	12.30	-2	835	-0.24%
2019/02/15	0	0.00	1	12.05	12.00	-1	813	-0.12%
2019/02/14	0	0.00	1	11.95	12.00	-1	811	-0.12%
2019/02/11	0	0.00	3	11.65	11.65	-3	778	-0.39%
2019/01/30	11	11.60	0	0.00	11.65	11	787	1.40%
2019/01/29	2	11.60	1	11.70	11.60	1	785	0.13%
2019/01/28	0	0.00	1	11.60	11.75	-1	780	-0.13%
2019/01/25	15	11.65	0	0.00	11.60	15	780	1.92%
2019/01/23	0	0.00	1	11.60	11.55	-1	775	-0.13%
2019/01/22	1	11.50	0	0.00	11.55	1	777	0.13%
2019/01/21	2	11.63	0	0.00	11.60	2	782	0.26%
2019/01/17	1	11.75	1	11.75	11.70	0	803	0.00%
2019/01/16	0	0.00	2	11.70	11.70	-2	798	-0.25%
2019/01/15	3	11.62	1	11.60	11.60	2	795	0.25%
2019/01/14	0	0.00	1	11.65	11.55	-1	800	-0.12%
2019/01/11	0	0.00	1	11.60	11.60	-1	803	-0.12%
2019/01/10	1	11.50	0	0.00	11.50	1	807	0.12%
2019/01/08	1	11.60	0.4	11.60	11.55	0.6	821	0.07%
2019/01/07	0	0.00	3	11.67	11.65	-3	830	-0.36%
2019/01/04	1	11.25	1	11.35	11.40	0	792	0.00%
2019/01/03	0	0.00	1	11.25	11.35	-1	839	-0.12%
2019/01/02	0	0.00	20	11.15	11.20	-20	829	-2.41%
2018/12/27	0	0.00	1	11.35	11.30	-1	854	-0.12%
2018/12/26	9	11.29	8	11.25	11.25	1	859	0.12%
2018/12/25	2	11.30	0	0.00	11.20	2	865	0.23%
2018/12/24	2	11.50	0	0.00	11.50	2	866	0.23%
2018/12/22	0	0.00	0.2	11.45	11.50	-0.2	879	-0.02%
2018/12/20	1	11.65	1	11.80	11.65	0	962	0.00%
2018/12/19	1	11.75	18	11.80	11.85	-17	986	-1.72%
2018/12/18	102	11.75	0	0.00	11.75	102	984	10.36%	大買/鉅額交易
2018/12/17	0	0.00	1	12.00	11.90	-1	980	-0.10%
2018/12/14	1	11.85	0	0.00	11.85	1	957	0.10%
2018/12/13	0	0.00	1	11.90	11.85	-1	957	-0.10%
2018/12/12	0	0.00	1.3	11.89	11.85	-1.3	957	-0.13%
2018/12/11	2	11.75	0	0.00	11.75	2	953	0.21%
2018/12/10	0	0.00	1	11.85	11.75	-1	948	-0.11%
2018/12/05	1	11.90	1	12.00	12.05	0	944	0.00%
2018/12/04	10	12.29	11	12.20	12.20	-1	943	-0.11%
2018/12/03	1	12.30	0	0.00	12.35	1	941	0.11%
2018/11/21	0	11.80	1	11.80	11.80	-1	921	-0.11%
2018/11/07	3	12.15	0.1	12.10	12.20	2.9	941	0.31%
2018/11/01	12	11.85	0	0.00	11.85	12	955	1.26%
2018/10/26	0	0.00	10	11.35	11.30	-10	959	-1.04%
2018/10/22	1	12.05	1	12.00	11.90	0	1,004	0.00%
2018/10/18	4	12.18	4	12.03	12.10	0	1,004	0.00%
2018/10/15	1	11.75	0	0.00	11.65	1	1,007	0.10%
2018/10/12	0	0.00	1	11.80	11.75	-1	1,031	-0.10%
2018/10/11	5	12.02	0	0.00	11.60	5	1,015	0.49%
2018/10/09	1	12.80	2	12.75	12.75	-1	963	-0.10%
2018/10/08	1	12.75	0	0.00	12.80	1	988	0.10%
2018/10/03	1	13.35	1	13.25	13.15	0	981	0.00%
2018/10/02	3	13.43	3	13.33	13.35	0	988	0.00%
2018/10/01	1	13.50	6	13.50	13.50	-5	1,045	-0.48%
2018/09/28	7	13.62	10	13.55	13.45	-3	1,043	-0.29%
2018/09/27	8	13.16	0	0.00	13.20	8	972	0.82%
2018/09/26	1	13.00	0	0.00	13.00	1	961	0.10%
2018/09/18	0	0.00	2	12.85	12.75	-2	980	-0.20%
2018/09/17	0	0.00	1	12.85	12.85	-1	1,008	-0.10%
2018/09/13	0	0.00	1	12.80	12.80	-1	1,095	-0.09%
2018/09/12	0	0.00	4	12.75	12.65	-4	1,147	-0.35%
2018/09/11	0	0.00	10	12.75	12.75	-10	1,272	-0.79%
2018/09/10	0	0.00	1	12.65	12.65	-1	1,296	-0.08%
2018/09/07	1	13.05	1	12.80	12.90	0	1,393	0.00%
2018/09/06	1	13.15	4	13.05	13.05	-3	1,467	-0.20%
2018/09/05	0	0.00	5	13.25	13.25	-5	1,642	-0.30%
2018/09/04	1	13.40	3	13.32	13.30	-2	1,689	-0.12%
2018/08/30	0	0.00	7	12.80	12.80	-7	1,815	-0.39%
2018/08/28	0	0.00	5	12.70	12.70	-5	1,838	-0.27%
2018/08/24	3	12.65	5	12.65	12.60	-2	2,013	-0.10%
2018/08/22	0	0.00	0.3	12.65	12.65	-0.3	2,041	-0.01%
2018/08/16	0	0.00	2	12.40	12.50	-2	2,076	-0.10%
2018/08/13	0	0.00	3	12.70	12.65	-3	2,086	-0.14%
2018/08/09	2	13.00	0	0.00	13.05	2	2,070	0.10%
2018/08/08	0	0.00	5	13.00	13.00	-5	2,074	-0.24%
2018/08/03	2	13.00	0	0.00	13.05	2	2,115	0.09%
2018/08/02	0.2	12.95	0	0.00	13.00	0.2	2,115	0.01%
2018/08/01	0	0.00	10	13.20	13.10	-10	2,120	-0.47%
2018/07/27	0	0.00	2	13.15	13.15	-2	2,124	-0.09%
2018/07/26	0	0.00	1	13.00	13.00	-1	2,077	-0.05%
2018/07/20	0	0.00	1	13.00	12.85	-1	2,149	-0.05%
2018/07/17	0	0.00	2	13.10	13.05	-2	2,158	-0.09%
2018/07/11	1.2	13.14	0	0.00	13.05	1.2	2,228	0.05%
2018/07/10	1	13.45	1	13.40	13.35	0	2,232	0.00%
2018/07/09	6	13.45	3	13.43	13.45	3	2,225	0.13%
2018/07/06	1	13.00	0	0.00	12.95	1	2,171	0.05%
2018/07/03	0	0.00	5	13.20	13.20	-5	2,237	-0.22%
2018/06/29	1	13.80	2	13.75	13.80	-1	2,261	-0.04%
2018/06/28	0	0.00	2	13.80	13.75	-2	2,296	-0.09%
2018/06/26	30	13.88	0	0.00	13.70	30	2,494	1.20%
2018/06/22	0	0.00	30	14.83	14.30	-30	2,734	-1.10%
2018/06/21	124	14.53	0	0.00	14.50	124	2,685	4.62%	大買/鉅額交易
2018/06/20	20	14.80	45	14.44	14.80	-25	2,664	-0.94%
2018/06/19	0	0.00	12	14.22	14.20	-12	2,557	-0.47%
2018/06/15	2	14.40	62	14.56	14.55	-60	2,540	-2.36%
2018/06/14	1	14.20	31	14.64	14.55	-30	2,458	-1.22%
2018/06/13	41	14.42	44	13.96	14.55	-3	2,392	-0.13%
2018/06/12	5	13.71	0	0.00	13.90	5	2,280	0.22%
2018/06/11	1	13.60	2	13.65	13.45	-1	2,235	-0.04%
2018/06/08	0	0.00	3	13.72	13.70	-3	2,222	-0.13%
2018/06/07	9	13.86	11	13.72	13.80	-2	2,210	-0.09%
2018/06/06	10.2	13.45	0	0.00	13.35	10.2	2,111	0.48%
2018/06/05	0.3	13.30	0	0.00	13.30	0.3	2,104	0.01%
2018/06/04	5	13.35	10	13.45	13.45	-5	2,099	-0.24%
2018/06/01	22	13.45	0	0.00	13.35	22	2,079	1.06%
2018/05/28	1	12.95	5	13.00	12.95	-4	1,983	-0.20%
2018/05/24	0	0.00	2	12.95	12.95	-2	1,996	-0.10%
2018/05/23	2	13.05	0	0.00	12.90	2	2,033	0.10%
2018/05/21	0	0.00	10.5	12.80	12.85	-10.5	2,055	-0.51%
2018/05/18	1	12.75	0	0.00	12.70	1	2,083	0.05%
2018/05/16	0	0.00	3	12.80	12.60	-3	2,237	-0.13%
2018/05/15	0	0.00	1.1	12.70	12.65	-1.1	2,305	-0.05%
2018/05/14	2	12.88	10	12.70	12.80	-8	2,423	-0.33%
2018/05/10	0.2	12.70	0	0.00	12.75	0.2	2,472	0.01%
2018/05/09	16.3	12.86	15	12.70	12.70	1.3	2,511	0.05%
2018/05/08	0	0.00	10	13.00	13.00	-10	2,561	-0.39%
2018/05/07	0	0.00	0.3	13.00	13.00	-0.3	2,706	-0.01%
2018/05/02	0	0.00	1	13.15	13.50	-1	2,954	-0.03%
2018/04/27	1	12.40	0	0.00	12.40	1	2,948	0.03%
2018/04/25	10	12.42	5	12.45	12.50	5	2,984	0.17%
2018/04/23	10	13.00	0	0.00	13.00	10	3,009	0.33%
2018/04/20	1	13.15	0	0.00	13.15	1	3,013	0.03%
2018/04/19	0	0.00	2	13.15	13.15	-2	3,089	-0.06%
2018/04/18	1	12.95	0	0.00	13.00	1	3,074	0.03%
2018/04/17	20	13.08	15	13.01	13.05	5	3,080	0.16%
2018/04/16	0	0.00	11	13.55	13.50	-11	3,045	-0.36%
2018/04/13	1	13.80	5	13.75	13.80	-4	3,044	-0.13%
2018/04/12	2	13.80	0	0.00	13.75	2	3,069	0.07%
2018/04/11	1	13.80	1	13.75	13.75	0	3,077	0.00%
2018/04/10	100	13.55	1	13.50	13.50	99	3,076	3.22%
2018/04/09	5	13.89	0	0.00	13.85	5	3,056	0.16%
2018/04/03	1	14.00	7	14.12	14.10	-6	3,047	-0.20%
2018/04/02	1	14.35	1	14.20	14.20	0	3,043	0.00%
2018/03/31	2	14.05	3	14.05	14.15	-1	3,018	-0.03%
2018/03/30	40	13.83	11	13.85	13.90	29	2,986	0.97%
2018/03/29	1	14.10	4	14.24	14.20	-3	2,884	-0.10%
2018/03/28	15	14.55	22.1	14.63	14.60	-7.1	2,794	-0.25%
2018/03/27	228	15.14	45	15.47	15.05	183	2,729	6.70%	大買/鉅額交易
2018/03/23	0	0.00	8	15.95	15.95	-8	2,544	-0.31%
2018/03/22	17	16.26	12	16.15	16.15	5	2,518	0.20%
2018/03/21	9.3	16.26	0	0.00	16.25	9.3	2,523	0.37%
2018/03/20	10	16.25	0	0.00	16.40	10	2,531	0.40%
2018/03/19	1	16.35	3.5	16.36	16.40	-2.5	2,526	-0.10%
2018/03/16	12	16.47	0	0.00	16.40	12	2,540	0.47%
2018/03/14	7	16.36	0	0.00	16.60	7	2,653	0.26%
2018/03/13	0	0.00	1	16.55	16.65	-1	2,662	-0.04%
2018/03/09	1	16.55	0	0.00	16.55	1	2,735	0.04%
2018/03/08	1	16.55	0	0.00	16.50	1	2,746	0.04%
2018/03/07	5	16.50	0	0.00	16.50	5	2,756	0.18%
2018/03/06	2	16.48	0	0.00	16.55	2	2,782	0.07%
2018/03/05	3	16.73	2	16.75	16.65	1	2,770	0.04%
2018/03/02	2	16.90	0	0.00	16.90	2	2,834	0.07%
2018/03/01	0	0.00	10	16.94	16.85	-10	2,845	-0.35%
2018/02/27	2	17.05	1	17.00	17.00	1	2,872	0.03%
2018/02/26	3	17.20	9	17.20	17.10	-6	2,894	-0.21%
2018/02/22	0	0.00	1	17.10	17.10	-1	2,947	-0.03%
2018/02/21	1	16.95	5	16.90	17.00	-4	3,112	-0.13%
2018/02/12	1	16.75	2	16.70	16.70	-1	3,148	-0.03%
2018/02/09	14	16.74	10	16.60	16.85	4	3,125	0.13%
2018/02/08	18	17.03	25	17.01	17.10	-7	3,091	-0.23%
2018/02/07	0	0.00	1	16.55	16.60	-1	3,009	-0.03%
2018/02/06	5	16.10	18	16.40	16.10	-13	3,026	-0.43%
2018/02/05	4	16.75	0	0.00	16.95	4	2,939	0.14%
2018/02/02	0	0.00	7	17.11	17.10	-7	2,878	-0.24%
2018/02/01	7	17.31	5	17.10	17.05	2	2,879	0.07%
2018/01/31	5	17.30	5	17.36	17.45	0	2,869	0.00%
2018/01/30	10	17.56	9	17.64	17.35	1	2,835	0.04%
2018/01/29	28	17.41	44	17.34	17.60	-16	2,781	-0.58%
2018/01/26	0	0.00	1	16.85	16.95	-1	2,581	-0.04%
2018/01/25	1	16.80	4	16.85	16.85	-3	2,571	-0.12%
2018/01/24	0	0.00	5	16.70	16.80	-5	2,583	-0.19%
2018/01/23	0.2	16.75	0	0.00	16.85	0.2	2,568	0.01%
2018/01/22	1	16.90	0	0.00	16.90	1	2,557	0.04%
2018/01/19	2	16.80	0	0.00	16.80	2	2,547	0.08%
2018/01/18	2	16.80	2	16.85	16.80	0	2,544	0.00%
2018/01/17	5	16.70	0	0.00	16.80	5	2,565	0.19%
2018/01/15	3	16.68	0	16.65	16.65	3	2,560	0.12%
2018/01/11	1	16.25	6	16.25	16.25	-5	2,610	-0.19%
2018/01/10	0	0.00	10	16.50	16.45	-10	2,622	-0.38%
2018/01/08	1	16.70	0	0.00	16.65	1	2,706	0.04%
2018/01/05	1	16.60	0	0.00	16.60	1	2,717	0.04%
2018/01/03	0	0.00	1	16.55	16.50	-1	3,258	-0.03%
2018/01/02	0	0.00	1	16.55	16.50	-1	3,281	-0.03%