瑞軒 (2489)-凱基-站前券商分點個股進出

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(已收盤)

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

瑞軒 (2489)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/05/06	1	15.10	1.7	15.16	15.05	-0.7	6,786	-0.01%
2024/05/03	6	15.13	5	15.23	15.10	1	6,795	0.01%
2024/05/02	2	15.10	2	15.10	15.10	0	6,784	0.00%
2024/04/30	6	15.20	0	0.00	15.25	6	6,789	0.09%
2024/04/29	6	15.40	25	15.59	15.45	-19	6,802	-0.28%
2024/04/26	10	15.15	0.8	15.11	15.20	9.2	6,700	0.14%
2024/04/25	2	15.15	2.1	15.34	15.15	-0.1	6,703	0.00%
2024/04/24	11.1	14.90	26	14.89	15.00	-14.9	6,652	-0.22%
2024/04/23	38	15.08	34.7	15.16	15.05	3.3	6,586	0.05%
2024/04/22	0	0.00	0	13.90	14.05	0	6,363	0.00%
2024/04/17	1	14.35	1	14.35	14.40	0	6,438	0.00%
2024/04/16	2.1	14.25	0.5	14.25	14.20	1.6	6,531	0.02%
2024/04/15	0	0.00	3	14.90	14.60	-3	6,559	-0.05%
2024/04/12	0	0.00	2	14.90	14.95	-2	6,736	-0.03%
2024/04/11	5	14.95	3	15.12	14.85	2	6,922	0.03%
2024/04/10	1.7	14.95	3	15.05	14.80	-1.3	6,825	-0.02%
2024/04/09	1	14.80	35	14.87	14.80	-34	6,767	-0.50%
2024/04/08	10	14.60	46	14.76	14.80	-36	6,688	-0.54%
2024/04/03	5	14.50	3	14.45	14.50	2	6,597	0.03%
2024/04/02	6	14.35	0	0.00	14.40	6	6,582	0.09%
2024/04/01	0	14.29	0	0.00	14.40	0	6,575	0.00%
2024/03/29	2	14.20	0	0.00	14.15	2	6,565	0.03%
2024/03/28	1	14.40	10	14.40	14.20	-9	6,549	-0.14%
2024/03/27	11	14.24	1.9	14.30	14.35	9.1	6,528	0.14%
2024/03/26	6.5	14.20	4	14.18	14.15	2.5	6,509	0.04%
2024/03/25	32	14.23	34	14.32	14.30	-2	6,472	-0.03%
2024/03/22	13	13.85	0	0.00	13.90	13	6,416	0.20%
2024/03/21	0	0.00	3	13.70	13.80	-3	6,409	-0.05%
2024/03/20	5	13.64	0	0.00	13.50	5	6,400	0.08%
2024/03/19	5	13.82	0	0.00	13.75	5	6,353	0.08%
2024/03/18	1	13.90	0	0.00	13.90	1	6,327	0.02%
2024/03/14	0	0.00	3	14.27	14.20	-3	6,324	-0.05%
2024/03/13	12	14.30	6	14.16	14.15	6	6,326	0.09%
2024/03/11	4	14.33	2	14.33	14.35	2	6,356	0.03%
2024/03/08	1	14.20	68	14.08	14.05	-67	6,566	-1.02%
2024/03/07	15	14.63	6	14.48	14.40	9	6,694	0.13%
2024/03/06	7.1	14.81	3	14.82	14.80	4.1	6,637	0.06%
2024/03/05	6	14.56	6	14.70	14.70	0	6,605	0.00%
2024/03/04	29	14.70	8	14.79	14.90	21	6,530	0.32%
2024/03/01	15.6	15.03	26.4	15.06	14.90	-10.8	6,399	-0.17%
2024/02/29	17	15.19	2.3	15.28	15.15	14.7	6,322	0.23%
2024/02/27	6	15.35	7	15.39	15.35	-1	6,232	-0.02%
2024/02/26	25	15.52	15	15.57	15.60	10	6,128	0.16%
2024/02/23	31	15.89	23	15.93	15.75	8	5,978	0.13%
2024/02/22	323.7	16.25	576.8	16.44	16.45	-253.1	5,691	-4.45%	大買/大賣/鉅額交易
2024/02/21	764	16.60	376.2	16.58	16.75	387.8	4,832	8.03%	大買/大賣/鉅額交易
2024/02/20	240.6	15.63	54.3	15.53	15.25	186.3	4,040	4.61%	大買/鉅額交易
2024/02/19	43	15.30	31.5	15.16	15.50	11.5	3,528	0.33%
2024/02/16	1	14.15	13	14.07	14.10	-12	3,021	-0.40%
2024/02/15	0	13.40	8	13.55	13.55	-8	2,878	-0.28%
2024/02/05	4	12.96	0	0.00	12.95	4	2,820	0.14%
2024/02/02	2	13.13	0	0.00	13.05	2	2,792	0.07%
2024/01/30	1	13.40	0	0.00	13.20	1	2,744	0.04%
2024/01/26	0	0.00	1	13.55	13.55	-1	2,723	-0.04%
2024/01/25	3	13.43	0	0.00	13.35	3	2,692	0.11%
2024/01/24	0	0.00	6	13.60	13.50	-6	2,660	-0.23%
2024/01/23	1	13.55	4	13.53	13.35	-3	2,633	-0.11%
2024/01/19	6.3	13.02	50	12.95	12.90	-43.7	2,547	-1.72%
2024/01/18	2	13.55	2	13.40	13.20	0	2,480	0.00%
2024/01/17	55	13.73	3	13.57	13.35	52	2,438	2.13%
2024/01/16	4	13.59	0	0.00	13.60	4	2,404	0.17%
2024/01/15	0	0.00	3.5	13.67	13.70	-3.5	2,391	-0.15%
2024/01/12	4	13.70	1	13.85	13.70	3	2,367	0.13%
2024/01/11	0.3	13.50	10	13.60	13.55	-9.7	2,279	-0.43%
2024/01/10	4.1	13.78	16	13.60	13.45	-11.9	2,257	-0.53%
2024/01/09	7	13.49	4	13.45	13.45	3	2,149	0.14%
2024/01/08	28	13.72	4	13.80	13.75	24	2,062	1.16%
2024/01/05	7	13.61	22.4	13.59	13.55	-15.4	1,832	-0.84%
2024/01/04	0	0.00	1.2	12.96	13.05	-1.2	1,581	-0.07%
2024/01/02	0	0.00	1	12.90	12.95	-1	1,578	-0.06%
2023/12/29	0.6	13.00	4	13.04	13.00	-3.4	1,607	-0.21%
2023/12/28	0.4	13.02	0	0.00	13.00	0.4	1,603	0.03%
2023/12/27	0	12.85	1	13.00	12.95	-1	1,599	-0.06%
2023/12/26	1	12.95	1	12.90	12.90	0	1,604	0.00%
2023/12/25	0.1	12.65	0	0.00	12.65	0.1	1,597	0.00%
2023/12/21	1.1	12.60	0.9	12.60	12.60	0.2	1,604	0.01%
2023/12/20	2	12.65	0	0.00	12.65	2	1,620	0.12%
2023/12/19	1	12.55	0	0.00	12.50	1	1,620	0.06%
2023/12/18	1	12.90	0	0.00	12.75	1	1,611	0.06%
2023/12/15	0	0.00	1	13.05	13.00	-1	1,609	-0.06%
2023/12/14	3	13.00	1	13.05	12.85	2	1,599	0.13%
2023/12/13	0	0.00	1	12.80	12.80	-1	1,643	-0.06%
2023/12/12	0	0.00	0.7	12.90	12.85	-0.7	1,648	-0.04%
2023/12/11	2	12.90	0	0.00	12.85	2	1,629	0.12%
2023/12/08	0	0.00	13	13.20	13.20	-13	1,617	-0.80%
2023/12/07	2	12.93	1.5	13.00	12.90	0.5	1,615	0.03%
2023/12/06	11	12.86	5	12.78	12.85	6	1,604	0.38%
2023/12/05	10	13.13	8	13.44	13.05	2	1,535	0.13%
2023/12/04	6	13.45	49	13.50	13.50	-43	1,297	-3.31%
2023/12/01	4	12.25	0	0.00	12.30	4	1,102	0.36%
2023/11/30	0.1	11.85	0	0.00	11.95	0.1	1,076	0.00%
2023/11/27	2	11.85	0	0.00	11.85	2	1,093	0.18%
2023/11/21	0	0.00	1	11.95	11.95	-1	1,107	-0.09%
2023/11/20	0	11.85	0	0.00	11.95	0	1,106	0.00%
2023/11/17	2	11.75	0	0.00	11.80	2	1,119	0.18%
2023/11/13	2	11.45	0	0.00	11.45	2	1,155	0.17%
2023/11/07	0.2	11.70	0	0.00	11.70	0.2	1,376	0.01%
2023/11/03	0.1	11.70	0	0.00	11.75	0.1	1,461	0.00%
2023/11/02	2	11.60	0	0.00	11.60	2	1,538	0.13%
2023/10/19	0	11.70	0	0.00	11.60	0	1,942	0.00%
2023/10/17	3.5	12.01	0	0.00	11.95	3.5	2,110	0.17%
2023/10/13	0.3	12.25	0	0.00	12.15	0.3	2,564	0.01%
2023/10/12	2	12.10	0	0.00	12.20	2	2,674	0.07%
2023/10/11	0.2	12.30	0.2	12.35	12.05	-0.1	2,715	0.00%
2023/09/26	12	12.02	0	0.00	11.95	12	2,773	0.43%
2023/09/25	0	0.00	2	12.25	12.25	-2	2,805	-0.07%
2023/09/22	5.1	11.76	2	11.70	11.80	3.1	2,827	0.11%
2023/09/21	5.9	11.99	0	0.00	11.90	5.9	2,886	0.20%
2023/09/20	11	12.34	10	12.29	12.20	1	2,936	0.03%
2023/09/15	5	12.50	0	0.00	12.50	5	3,204	0.16%
2023/09/14	1	12.65	0	0.00	12.60	1	3,255	0.03%
2023/09/12	5	12.65	0	0.00	12.60	5	3,565	0.14%
2023/09/08	5	12.85	0	0.00	12.85	5	3,771	0.13%
2023/09/07	9	13.05	59	12.98	12.95	-50	3,853	-1.30%
2023/09/05	0	0.00	0	12.60	12.55	0	3,912	0.00%
2023/09/01	0	0.00	3	12.65	12.65	-3	4,108	-0.07%
2023/08/24	5	12.20	0.9	12.10	12.20	4.1	5,972	0.07%
2023/08/23	0	0.00	0.4	12.15	12.20	-0.4	6,042	-0.01%
2023/08/22	0	0.00	49	12.20	12.20	-49	6,071	-0.81%
2023/08/17	0	0.00	0	12.15	12.35	0	6,188	0.00%
2023/08/15	0	0.00	0	12.25	12.40	0	6,295	0.00%
2023/08/14	0	12.25	0	0.00	12.25	0	6,426	0.00%
2023/08/10	0	0.00	2	12.60	12.60	-2	6,500	-0.03%
2023/08/09	0	0.00	0	12.70	12.80	0	6,629	0.00%
2023/08/08	1	12.75	0	12.80	12.80	1	6,757	0.01%
2023/08/07	2.2	12.53	2	12.80	12.70	0.2	6,905	0.00%
2023/07/28	0	0.00	10	13.90	13.80	-10	7,218	-0.14%
2023/07/27	22	14.09	17.2	14.11	14.15	4.9	7,264	0.07%
2023/07/26	0.1	13.80	0	0.00	13.70	0.1	7,256	0.00%
2023/07/25	2	13.75	0	0.00	13.80	2	7,326	0.03%
2023/07/24	3	13.70	0	0.00	13.60	3	7,403	0.04%
2023/07/21	0	0.00	2	14.05	14.05	-2	7,433	-0.03%
2023/07/19	5	13.79	0	0.00	13.65	5	7,558	0.07%
2023/07/18	2	14.05	2	13.98	14.05	0	7,531	0.00%
2023/07/14	2	13.95	0.9	14.15	13.95	1.1	7,499	0.01%
2023/07/13	5.1	14.22	0	0.00	14.00	5.1	7,475	0.07%
2023/07/12	1	14.50	0	0.00	14.30	1	7,360	0.01%
2023/07/11	0	0.00	6	14.65	14.80	-6	7,310	-0.08%
2023/07/10	24	14.25	62	14.92	14.10	-38	7,182	-0.53%
2023/07/07	50	15.30	5	15.35	15.30	45	6,930	0.65%
2023/07/05	0	0.00	9	14.98	14.80	-9	6,651	-0.14%
2023/07/04	0	0.00	31	14.75	14.75	-31	6,611	-0.47%
2023/07/03	2	14.80	1	14.85	14.75	1	6,557	0.02%
2023/06/30	1	14.70	0	0.00	14.70	1	6,520	0.02%
2023/06/29	1	15.10	93.5	15.04	15.00	-92.5	6,467	-1.43%
2023/06/28	2	14.95	95	14.91	14.90	-93	6,402	-1.45%
2023/06/27	0	0.00	41	14.80	14.70	-41	6,343	-0.65%
2023/06/26	2	14.65	19	14.75	14.80	-17	6,279	-0.27%
2023/06/21	3	14.92	3	15.03	14.90	0	6,230	0.00%
2023/06/20	15	14.80	15	14.60	14.60	0	6,065	0.00%
2023/06/16	7	14.29	5	14.42	14.45	2	5,927	0.03%
2023/06/15	1	14.90	44	14.43	14.80	-43	5,689	-0.76%
2023/06/13	0	14.10	32	14.20	14.20	-32	5,505	-0.58%
2023/06/12	15	14.07	13	13.81	13.80	2	5,427	0.04%
2023/06/09	3	14.15	3	14.10	14.10	0	5,419	0.00%
2023/06/08	1	14.10	10	14.05	13.95	-9	5,374	-0.17%
2023/06/07	11	14.11	21	14.19	14.25	-10	5,316	-0.19%
2023/06/06	6	14.20	1	14.30	14.20	5	5,276	0.09%
2023/06/05	11	14.93	15	14.75	14.75	-4	5,125	-0.08%
2023/06/02	83	14.96	76	14.78	15.10	7	4,878	0.14%
2023/06/01	22	14.11	28.1	14.39	13.90	-6	4,264	-0.14%
2023/05/31	1	13.20	9	13.22	13.25	-8	3,566	-0.22%
2023/05/30	2	12.70	10	12.78	12.70	-8	3,458	-0.23%
2023/05/29	0	0.00	3	12.73	12.70	-3	3,431	-0.09%
2023/05/26	4	12.38	0	0.00	12.35	4	3,386	0.12%
2023/05/25	9	12.63	0	0.00	12.50	9	3,365	0.27%
2023/05/24	8	12.85	0	0.00	12.85	8	3,352	0.24%
2023/05/19	1	12.80	0	0.00	12.65	1	3,334	0.03%
2023/05/18	1	12.90	14	12.98	13.00	-13	3,244	-0.40%
2023/05/16	5	12.10	5	12.30	12.30	0	3,069	0.00%
2023/05/15	34	12.18	1	11.90	11.90	33	3,012	1.10%
2023/05/12	3	12.70	30.4	13.14	12.65	-27.4	2,872	-0.95%
2023/05/11	98	13.13	99	13.16	13.10	-1	2,722	-0.04%
2023/05/10	3	12.75	15	12.88	13.00	-12	2,558	-0.47%
2023/05/09	0	0.00	2	12.70	12.70	-2	2,437	-0.08%
2023/05/08	20	12.31	7	12.50	12.55	13	2,368	0.55%
2023/05/05	1	12.25	4	12.35	12.40	-3	2,282	-0.13%
2023/05/04	17	12.12	13.2	12.21	12.25	3.9	2,193	0.18%
2023/05/03	0	0.00	3	11.68	11.80	-3	2,036	-0.15%
2023/05/02	1.8	11.52	0	0.00	11.50	1.8	1,967	0.09%
2023/04/28	2	11.32	20	11.30	11.45	-18	1,902	-0.94%
2023/04/27	0	0.00	44	11.00	11.15	-44	1,806	-2.44%
2023/04/26	1	10.65	13	10.76	10.95	-12	1,724	-0.70%
2023/04/25	17	10.91	13	10.75	10.65	4	1,659	0.24%
2023/04/24	0	0.00	1	10.50	10.50	-1	1,511	-0.07%
2023/04/18	0	0.00	2	10.45	10.45	-2	1,412	-0.14%
2023/04/17	10	10.35	0	0.00	10.40	10	1,400	0.71%
2023/04/14	0	0.00	1	10.30	10.30	-1	1,390	-0.07%
2023/04/13	0	0.00	1	10.20	10.20	-1	1,377	-0.07%
2023/04/12	1	10.25	24	10.15	10.25	-23	1,391	-1.65%
2023/04/11	1.8	10.14	16	10.10	10.10	-14.2	1,376	-1.04%
2023/04/10	0.5	10.05	0	0.00	10.05	0.5	1,375	0.04%
2023/04/07	0	0.00	0.7	10.10	10.05	-0.7	1,374	-0.05%
2023/04/06	2	10.05	0	0.00	10.05	2	1,376	0.15%
2023/03/30	2	10.15	0	0.00	10.15	2	1,369	0.15%
2023/03/28	2	10.15	0	0.00	10.20	2	1,391	0.14%
2023/03/23	0	10.45	1	10.40	10.35	-1	1,424	-0.07%
2023/03/22	0	10.36	2	10.40	10.40	-2	1,431	-0.14%
2023/03/21	0	10.26	0	0.00	10.30	0	1,423	0.00%
2023/03/17	5	10.10	0	0.00	10.20	5	1,427	0.35%
2023/03/16	1	10.10	0	0.00	10.00	1	1,433	0.07%
2023/03/15	5	10.20	0	0.00	10.20	5	1,431	0.35%
2023/03/14	22	10.24	0	0.00	10.15	22	1,440	1.53%
2023/03/10	0	0.00	3	10.55	10.60	-3	1,440	-0.21%
2023/03/09	1.1	11.28	0	0.00	10.95	1.1	1,511	0.07%
2023/03/08	3	10.75	5	10.92	10.95	-2	1,720	-0.12%
2023/03/06	2	10.70	0	0.00	10.70	2	2,251	0.09%
2023/03/03	0	0.00	4	10.60	10.60	-4	2,245	-0.18%
2023/03/02	7	10.47	0	0.00	10.45	7	2,240	0.31%
2023/02/24	10.5	10.60	1	10.75	10.70	9.5	2,235	0.42%
2023/02/23	1	10.60	2	10.80	10.65	-1	2,217	-0.05%
2023/02/22	2	10.50	4	10.73	10.75	-2	2,219	-0.09%
2023/02/21	2	10.65	0	0.00	10.65	2	2,207	0.09%
2023/02/20	21.5	10.51	2	10.65	10.65	19.5	2,227	0.88%
2023/02/17	0	0.00	2	10.20	10.30	-2	2,190	-0.09%
2023/02/16	3	10.15	0	0.00	10.20	3	2,194	0.14%
2023/02/15	6	10.13	0	0.00	10.10	6	2,237	0.27%
2023/02/13	0	0.00	2	10.00	10.00	-2	2,416	-0.08%
2023/02/09	0	0.00	2.3	10.19	10.15	-2.3	2,427	-0.09%
2023/02/08	0	10.35	0	0.00	10.25	0	2,428	0.00%
2023/02/03	1	10.25	0	0.00	10.25	1	2,424	0.04%
2023/02/01	0	10.00	0	0.00	10.10	0	2,395	0.00%
2023/01/30	0	0.00	28	9.88	9.86	-28	2,371	-1.18%
2023/01/13	0	0.00	24	9.94	9.91	-24	2,372	-1.01%
2023/01/12	0	0.00	1	9.97	9.91	-1	2,385	-0.04%
2023/01/11	0.1	10.00	1	9.95	9.95	-1	2,392	-0.04%
2023/01/04	1	10.05	0	0.00	10.05	1	2,439	0.04%
2023/01/03	3	9.98	0	0.00	9.93	3	2,446	0.12%
2022/12/29	2	9.73	5	9.88	9.87	-3	2,423	-0.12%
2022/12/28	1	9.84	0	0.00	9.84	1	2,433	0.04%
2022/12/27	0	0.00	1	9.99	9.95	-1	2,439	-0.04%
2022/12/26	1	9.98	0	0.00	9.93	1	2,440	0.04%
2022/12/23	1	9.93	0	0.00	9.93	1	2,455	0.04%
2022/12/22	0	0.00	1	9.78	9.83	-1	2,482	-0.04%
2022/12/19	0	0.00	1	9.84	9.87	-1	2,554	-0.04%
2022/12/16	4	9.82	0	0.00	9.73	4	2,549	0.16%
2022/12/15	0	0.00	2	9.93	9.94	-2	2,540	-0.08%
2022/12/13	5	9.78	2	9.83	9.78	3	2,538	0.12%
2022/12/12	0	0.00	1	9.80	9.78	-1	2,547	-0.04%
2022/12/08	6	9.94	0	0.00	9.87	6	2,559	0.23%
2022/12/07	2	10.00	1	10.00	10.00	1	2,548	0.04%
2022/12/06	1	10.25	0	0.00	10.15	1	2,530	0.04%
2022/12/05	2	10.30	0	0.00	10.30	2	2,526	0.08%
2022/12/02	0	0.00	3	10.20	10.25	-3	2,513	-0.12%
2022/12/01	5	10.03	1	10.05	10.15	4	2,542	0.16%
2022/11/30	5	9.56	9.9	9.66	9.66	-4.9	2,460	-0.20%
2022/11/29	4	9.54	3	9.53	9.55	1	2,218	0.05%
2022/11/28	22	9.99	3	10.25	9.92	19	2,076	0.92%
2022/11/25	0	0.00	1	10.00	10.05	-1	1,797	-0.06%
2022/11/24	38	10.00	0	0.00	9.96	38	1,867	2.04%
2022/11/22	0	0.00	1	10.05	10.00	-1	1,892	-0.05%
2022/11/17	0	0.00	3.1	10.08	10.15	-3.1	1,895	-0.16%
2022/11/14	1	10.05	0	0.00	10.15	1	1,872	0.05%
2022/11/11	10	10.12	0	0.00	9.99	10	1,861	0.54%
2022/11/10	34	10.10	0	0.00	10.05	34	1,854	1.83%
2022/11/09	1.6	10.43	3.1	10.40	10.40	-1.6	1,809	-0.09%
2022/11/03	2	9.55	0	0.00	9.52	2	1,719	0.12%
2022/11/02	0	0.00	3	9.58	9.61	-3	1,728	-0.17%
2022/10/28	0	0.00	1	9.18	9.18	-1	1,755	-0.06%
2022/10/27	0	0.00	0.1	9.21	9.15	-0.1	1,751	0.00%
2022/10/26	0	0.00	5.2	9.04	9.05	-5.2	1,760	-0.29%
2022/10/25	2	8.98	0	0.00	8.93	2	1,756	0.11%
2022/10/24	2	9.12	9	9.07	9.01	-7	1,746	-0.40%
2022/10/21	2.8	9.08	0	0.00	9.03	2.8	1,745	0.16%
2022/10/20	2.2	9.04	0	0.00	9.11	2.2	1,753	0.12%
2022/10/18	0.7	9.35	4	9.29	9.28	-3.4	1,739	-0.19%
2022/10/14	0	0.00	0.2	9.47	9.41	-0.2	1,751	-0.01%
2022/10/13	2	9.22	2	9.21	9.18	0	1,752	0.00%
2022/10/07	0	0.00	2	10.00	10.00	-2	1,738	-0.12%
2022/10/05	2	9.92	0	0.00	9.85	2	1,744	0.11%
2022/10/03	0	0.00	2	9.62	9.62	-2	1,749	-0.11%
2022/09/29	0.5	9.83	5	9.72	9.79	-4.5	1,742	-0.26%
2022/09/28	12	9.25	20	9.23	9.17	-8	1,726	-0.46%
2022/09/27	2	9.64	4	9.64	9.66	-2	1,706	-0.12%
2022/09/26	3.7	9.64	0	0.00	9.51	3.7	1,700	0.22%
2022/09/22	0.1	10.25	2	10.20	10.20	-1.9	1,688	-0.11%
2022/09/21	2	10.20	0	0.00	10.15	2	1,679	0.12%
2022/09/20	2.6	10.22	0	0.00	10.25	2.6	1,669	0.15%
2022/09/19	9.5	10.28	0	0.00	10.25	9.5	1,673	0.57%
2022/09/16	1	10.45	0	0.00	10.45	1	1,668	0.06%
2022/09/15	2.3	10.76	0	0.00	10.80	2.3	1,664	0.14%
2022/09/14	0	0.00	3	10.80	10.80	-3	1,664	-0.18%
2022/09/13	0.5	10.85	1.1	10.86	10.85	-0.6	1,679	-0.04%
2022/09/12	3	10.78	3	10.77	10.90	0	1,696	0.00%
2022/09/08	2	10.25	9	10.33	10.45	-7	1,687	-0.41%
2022/09/07	5.7	10.25	0	0.00	10.15	5.7	1,672	0.34%
2022/09/06	1	10.80	29	10.72	10.65	-28	1,626	-1.72%
2022/09/05	22	11.15	0	0.00	11.10	22	1,612	1.36%
2022/09/02	4	11.65	0	0.00	11.50	4	1,611	0.25%
2022/09/01	1.5	11.62	5	11.71	11.75	-3.5	1,629	-0.21%
2022/08/31	5	12.87	0	0.00	12.80	5	1,693	0.30%
2022/08/30	1	12.80	0	0.00	12.85	1	1,884	0.05%
2022/08/29	3	12.75	0	0.00	12.70	3	1,864	0.16%
2022/08/26	2	12.90	0	0.00	13.05	2	1,842	0.11%
2022/08/25	11.3	12.90	0	0.00	12.95	11.3	1,824	0.62%
2022/08/24	3.5	12.84	0	0.00	12.85	3.5	1,816	0.19%
2022/08/23	2.5	12.85	2	12.85	12.85	0.5	1,814	0.03%
2022/08/22	3.1	12.95	0	0.00	12.90	3.1	1,821	0.17%
2022/08/19	0.3	12.90	0	0.00	13.00	0.3	1,966	0.01%
2022/08/17	16	12.94	0	0.00	12.80	16	1,940	0.82%
2022/08/16	29	12.69	28.2	12.70	12.70	0.8	1,901	0.04%
2022/08/11	0	0.00	2	12.25	12.35	-2	1,887	-0.11%
2022/08/10	0.5	12.20	0	0.00	12.20	0.5	1,894	0.03%
2022/08/09	0	0.00	3	12.15	12.15	-3	1,908	-0.16%
2022/08/08	1	11.80	0	0.00	12.00	1	1,903	0.05%
2022/08/05	3	11.80	0	0.00	11.85	3	1,898	0.16%
2022/08/04	52.1	11.70	0	0.00	11.80	52.1	1,892	2.75%
2022/08/02	2.1	12.00	0	0.00	11.95	2.1	1,938	0.11%
2022/07/28	0	0.00	2	12.20	12.15	-2	2,047	-0.10%
2022/07/26	0	0.00	2	12.35	12.25	-2	2,304	-0.09%
2022/07/18	0.5	11.90	0	0.00	12.00	0.5	2,389	0.02%
2022/07/15	0	0.00	2	11.80	11.85	-2	2,373	-0.08%
2022/07/14	1	11.75	0	0.00	11.70	1	2,367	0.04%
2022/07/13	2.5	11.52	0	0.00	11.60	2.5	2,368	0.11%
2022/07/12	0.5	11.40	2	11.65	11.20	-1.5	2,370	-0.06%
2022/07/11	2	12.10	0	0.00	11.95	2	2,349	0.09%
2022/07/05	1	12.05	0	0.00	12.15	1	2,369	0.04%
2022/06/28	1	13.15	0	0.00	13.15	1	2,388	0.04%
2022/06/22	0	0.00	4	12.93	12.80	-4	2,418	-0.17%
2022/06/21	0	0.00	89	12.83	13.15	-89	2,427	-3.67%
2022/06/20	100	12.65	18	12.60	12.60	82	2,424	3.38%
2022/06/15	1	13.20	0	0.00	13.35	1	2,471	0.04%
2022/06/10	0.2	13.65	0	0.00	13.65	0.2	2,458	0.01%
2022/06/09	24	13.99	26	14.05	14.00	-2	2,419	-0.08%
2022/06/08	0	13.90	2.1	13.96	14.00	-2.1	2,249	-0.09%
2022/06/07	0	0.00	2	13.25	13.25	-2	1,997	-0.10%
2022/06/01	0	13.25	0	0.00	13.10	0	2,132	0.00%
2022/05/31	2	13.15	0	0.00	13.05	2	2,146	0.09%
2022/05/30	2	13.30	0	13.20	13.20	2	2,133	0.09%
2022/05/27	0	0.00	2	13.40	13.40	-2	2,110	-0.09%
2022/05/23	1	13.05	0	0.00	13.05	1	2,045	0.05%
2022/05/20	1	13.00	3	13.03	13.00	-2	2,061	-0.10%
2022/05/19	1	12.90	0	0.00	12.90	1	2,073	0.05%
2022/05/18	3	13.08	0	0.00	13.15	3	2,070	0.14%
2022/05/17	0	12.80	0	0.00	12.80	0	2,051	0.00%
2022/05/16	29	12.49	28	12.50	12.55	1	2,038	0.05%
2022/05/13	0	12.30	0	0.00	12.35	0	2,047	0.00%
2022/05/11	3.2	12.50	0	0.00	12.45	3.2	2,053	0.16%
2022/05/10	0	0.00	2	12.75	12.75	-2	2,045	-0.10%
2022/05/09	8.1	12.49	0	0.00	12.35	8.1	2,015	0.40%
2022/05/06	0.1	12.80	0	0.00	13.05	0.1	1,984	0.01%
2022/05/05	0.2	13.00	9	13.05	13.10	-8.8	1,950	-0.45%
2022/05/04	7.4	12.77	200	12.79	12.80	-192.6	1,944	-9.91%	大賣/鉅額交易
2022/05/03	237.2	13.39	18	13.39	13.05	219.2	1,889	11.60%	大買/鉅額交易
2022/04/29	11	14.65	0	0.00	14.50	11	1,742	0.63%
2022/04/28	0	0.00	5	14.50	14.55	-5	1,746	-0.29%
2022/04/27	4	14.33	10	14.46	14.50	-6	1,743	-0.34%
2022/04/26	0.1	15.15	0	0.00	15.05	0.1	1,703	0.01%
2022/04/25	1.1	15.18	4	15.30	15.25	-2.9	1,693	-0.17%
2022/04/22	2	15.80	4	15.80	15.80	-2	1,678	-0.12%
2022/04/20	2	15.95	12	15.90	15.95	-10	1,723	-0.58%
2022/04/19	6	15.85	0	0.00	15.85	6	1,739	0.34%
2022/04/18	3	15.90	32	15.85	15.85	-29	1,746	-1.66%
2022/04/15	8.2	16.08	5	16.20	16.05	3.2	1,745	0.18%
2022/04/14	2	16.25	0	0.00	16.25	2	1,799	0.11%
2022/04/13	13	16.25	10	16.27	16.35	3	1,818	0.17%
2022/04/12	16	16.20	1	16.10	16.20	15	1,821	0.82%
2022/04/11	0	0.00	4	16.25	16.25	-4	1,824	-0.22%
2022/04/07	0.2	16.55	0	0.00	16.45	0.2	1,851	0.01%
2022/03/31	0	0.00	2	16.70	16.75	-2	1,926	-0.10%
2022/03/28	0	16.50	0	0.00	16.50	0	2,045	0.00%
2022/03/25	0	0.00	2	16.50	16.45	-2	2,064	-0.10%
2022/03/24	0	0.00	22	16.45	16.55	-22	2,088	-1.05%
2022/03/21	22	16.30	1	16.30	16.30	21	2,185	0.96%
2022/03/18	0.1	15.70	1	15.75	15.80	-0.9	2,239	-0.04%
2022/03/16	0	0.00	30	15.23	15.20	-30	2,958	-1.01%
2022/03/15	0	0.00	0.9	15.15	15.15	-0.9	3,202	-0.03%
2022/03/08	6	15.06	1	14.95	15.00	5	3,464	0.14%
2022/03/07	2	15.70	1	15.50	15.50	1	3,476	0.03%
2022/03/04	2	16.10	0.6	16.15	16.10	1.4	3,581	0.04%
2022/03/03	2	16.27	0	0.00	16.20	2	3,774	0.05%
2022/03/01	1	16.20	0	0.00	16.30	1	4,351	0.02%
2022/02/25	8	16.03	0	0.00	16.05	8	4,587	0.17%
2022/02/24	3.2	16.18	0	0.00	16.15	3.2	4,788	0.07%
2022/02/23	1	16.55	1	16.55	16.55	0	4,899	0.00%
2022/02/22	0	16.60	0	0.00	16.55	0	4,940	0.00%
2022/02/21	0	0.00	5	16.52	16.85	-5	4,979	-0.10%
2022/02/18	0	0.00	1	16.50	16.60	-1	5,043	-0.02%
2022/02/17	10	16.55	0	0.00	16.55	10	5,078	0.20%
2022/02/15	0	0.00	3	16.65	16.45	-3	5,179	-0.06%
2022/02/14	0	16.50	0	0.00	16.50	0	5,211	0.00%
2022/02/11	0	0.00	2	16.90	16.90	-2	5,318	-0.04%
2022/02/10	2	16.95	3	17.00	17.00	-1	5,404	-0.02%
2022/02/09	2	16.95	6	16.93	16.95	-4	5,595	-0.07%
2022/02/08	10	16.78	0	0.00	16.80	10	5,938	0.17%
2022/02/07	0	0.00	7	16.60	16.60	-7	5,982	-0.12%
2022/01/26	2.1	16.25	3	16.30	16.25	-0.9	6,022	-0.02%
2022/01/25	15.2	16.38	3	16.35	16.30	12.2	6,060	0.20%
2022/01/24	0	0.00	1	16.65	16.70	-1	6,040	-0.02%
2022/01/21	3.1	16.90	0	0.00	16.90	3.1	6,061	0.05%
2022/01/20	12	17.13	0	0.00	17.10	12	6,091	0.20%
2022/01/19	0	0.00	1	17.05	17.05	-1	6,186	-0.02%
2022/01/18	1	17.15	0	0.00	17.15	1	6,215	0.02%
2022/01/14	10	16.90	0	0.00	16.95	10	6,272	0.16%
2022/01/13	0	0.00	2	17.15	17.15	-2	6,266	-0.03%
2022/01/12	12.1	17.10	0	0.00	17.10	12.1	6,366	0.19%
2022/01/11	0	0.00	1	17.20	17.10	-1	6,459	-0.02%
2022/01/07	37	17.09	0	0.00	17.05	37	6,596	0.56%
2022/01/04	17.1	17.26	0	0.00	17.25	17.1	6,645	0.26%
2022/01/03	11	17.28	0	0.00	17.30	11	6,653	0.17%
2021/12/30	3	17.60	0	0.00	17.60	3	6,662	0.05%
2021/12/29	0	0.00	3.1	17.52	17.70	-3.1	6,706	-0.05%
2021/12/28	2	17.38	0	0.00	17.35	2	6,777	0.03%
2021/12/27	20	17.38	0	0.00	17.35	20	6,842	0.29%
2021/12/24	7	17.35	1	17.30	17.35	6	6,849	0.09%
2021/12/23	11	17.45	3	17.40	17.45	8	6,892	0.12%
2021/12/21	0	0.00	0.6	17.20	17.20	-0.6	6,782	-0.01%
2021/12/20	18	17.20	0	0.00	17.20	18	6,777	0.27%
2021/12/17	0.1	17.15	0	0.00	17.40	0.1	6,777	0.00%
2021/12/16	9.1	17.25	0	0.00	17.40	9.1	6,793	0.13%
2021/12/15	0	0.00	1	17.40	17.40	-1	6,801	-0.01%
2021/12/14	71	17.21	0	0.00	17.10	71	6,761	1.05%
2021/12/13	1	17.30	2	17.58	17.45	-1	6,698	-0.01%
2021/12/10	206.1	17.28	204.9	17.18	17.20	1.2	6,634	0.02%	大買/大賣/
2021/12/09	53	18.68	1	18.80	18.40	52	6,111	0.85%
2021/12/08	1	18.10	0	0.00	18.05	1	5,885	0.02%
2021/12/07	0	18.20	2.9	18.13	18.25	-2.9	5,868	-0.05%
2021/12/06	3	17.92	0	0.00	17.95	3	5,886	0.05%
2021/12/03	10	18.20	10.1	18.10	18.05	-0.1	5,857	0.00%
2021/12/02	17	18.01	0	0.00	18.00	17	5,823	0.29%
2021/12/01	1.2	18.23	2	18.35	18.30	-0.8	5,761	-0.01%
2021/11/30	47	18.68	3.8	18.55	18.35	43.2	5,723	0.76%
2021/11/29	20	18.95	0	0.00	18.80	20	5,616	0.36%
2021/11/26	5	20.12	16.9	19.87	19.70	-11.9	5,455	-0.22%
2021/11/25	156.4	19.93	138.6	19.61	19.85	17.8	5,230	0.34%	大買/大賣/
2021/11/24	1	18.70	23.9	18.95	19.35	-22.9	4,973	-0.46%
2021/11/23	78.4	18.82	54	18.81	18.70	24.4	4,779	0.51%
2021/11/22	0.4	18.30	2	18.30	18.40	-1.6	4,625	-0.03%
2021/11/19	3.1	18.03	0	0.00	17.85	3.1	4,515	0.07%
2021/11/18	10	18.00	12	18.01	18.05	-2	4,592	-0.04%
2021/11/17	20.5	17.85	13	18.07	18.15	7.5	4,642	0.16%
2021/11/16	10	17.65	0	0.00	17.65	10	4,609	0.22%
2021/11/15	2	17.70	63.7	17.79	17.70	-61.7	4,656	-1.32%
2021/11/12	2	18.10	6	18.17	18.00	-4	4,731	-0.08%
2021/11/11	0.7	18.15	0	0.00	18.10	0.7	4,996	0.01%
2021/11/10	4.4	18.39	2	18.45	18.25	2.4	5,867	0.04%
2021/11/09	2.2	19.00	0	0.00	19.00	2.2	5,977	0.04%
2021/11/08	97.1	19.27	64.5	19.21	19.15	32.6	6,481	0.50%
2021/10/28	26	17.93	98	17.99	17.70	-72	6,320	-1.14%
2021/10/27	10	17.21	11.1	17.30	17.30	-1.1	6,033	-0.02%
2021/10/26	10	17.36	20	17.48	17.25	-10	6,082	-0.16%
2021/10/25	3	17.47	0	0.00	17.50	3	6,095	0.05%
2021/10/22	7	17.67	0	0.00	17.75	7	6,122	0.11%
2021/10/21	0	0.00	8	17.87	17.75	-8	6,169	-0.13%
2021/10/20	18	17.83	0	17.85	17.70	18	6,271	0.29%
2021/10/19	16	17.98	21	17.94	17.95	-5	6,353	-0.08%
2021/10/18	8	17.64	1	17.70	17.60	7	6,543	0.11%
2021/10/15	37	17.74	39	17.75	17.55	-2	6,618	-0.03%
2021/10/14	12	17.48	7	17.64	17.55	5	6,716	0.07%
2021/10/13	9	17.56	16	17.61	17.55	-7	6,787	-0.10%
2021/10/12	13	17.89	15	17.92	17.70	-2	6,859	-0.03%
2021/10/08	0	0.00	43	17.86	17.90	-43	6,889	-0.62%
2021/10/07	37	17.49	93	17.56	17.75	-56	7,039	-0.80%
2021/10/06	0	0.00	24	16.88	16.75	-24	7,477	-0.32%
2021/10/05	21	16.80	5	16.81	16.85	16	7,663	0.21%
2021/10/04	7.1	16.70	0	0.00	16.65	7.1	7,947	0.09%
2021/10/01	51	16.96	3	16.95	16.90	48	8,790	0.55%
2021/09/30	9	17.38	0	0.00	17.40	9	9,046	0.10%
2021/09/29	5	17.25	3	17.20	17.30	2	9,077	0.02%
2021/09/28	9	17.75	5	17.92	17.75	4	9,127	0.04%
2021/09/27	2	17.78	62	17.89	17.95	-60	9,161	-0.65%
2021/09/24	0	0.00	9	17.38	17.50	-9	9,097	-0.10%
2021/09/23	3	16.95	2	17.00	16.95	1	9,085	0.01%
2021/09/17	3	17.30	0	0.00	17.35	3	9,564	0.03%
2021/09/16	10	17.25	0	0.00	17.30	10	9,612	0.10%
2021/09/14	0	0.00	10	17.40	17.35	-10	9,743	-0.10%
2021/09/13	4	17.30	4	17.38	17.35	0	9,774	0.00%
2021/09/10	0	0.00	4	17.25	17.20	-4	9,781	-0.04%
2021/09/09	0	0.00	2	16.95	16.95	-2	9,892	-0.02%
2021/09/08	0	0.00	7	16.75	16.75	-7	10,002	-0.07%
2021/09/07	0	0.00	1	17.20	17.05	-1	10,057	-0.01%
2021/09/06	1	16.80	5.1	16.76	16.60	-4.1	10,026	-0.04%
2021/09/03	0	0.00	7	17.21	17.20	-7	10,017	-0.07%
2021/09/02	0	0.00	2	17.35	17.10	-2	10,118	-0.02%
2021/09/01	1	17.35	16	17.38	17.45	-15	10,175	-0.15%
2021/08/31	3	16.95	20	16.95	16.95	-17	10,235	-0.17%
2021/08/30	3	17.10	0	0.00	17.15	3	10,436	0.03%
2021/08/27	10	17.09	11	17.15	17.05	-1	10,526	-0.01%
2021/08/26	18	16.83	0	0.00	16.90	18	10,577	0.17%
2021/08/25	7	16.91	2	17.00	16.90	5	10,700	0.05%
2021/08/24	1	16.85	0	0.00	16.65	1	10,828	0.01%
2021/08/23	3	16.82	0	16.80	16.85	3	11,273	0.03%
2021/08/20	1	16.60	1	16.60	16.55	0	11,434	0.00%
2021/08/19	2	16.83	1	16.80	16.80	1	11,559	0.01%
2021/08/18	3	17.03	0	0.00	17.30	3	11,651	0.03%
2021/08/17	10	17.00	10	16.90	16.90	0	11,917	0.00%
2021/08/16	49.1	17.06	8	17.12	17.00	41.1	12,075	0.34%
2021/08/12	0	0.00	1	17.85	17.80	-1	12,223	-0.01%
2021/08/11	12	17.63	6	17.83	17.85	6	12,470	0.05%
2021/08/10	13	18.05	7	17.99	17.90	6	12,772	0.05%
2021/08/09	23	18.57	3	18.63	18.35	20	12,907	0.15%
2021/08/06	91	18.70	81.5	18.86	18.40	9.5	13,125	0.07%
2021/08/05	11	17.81	42	17.83	17.75	-31	12,612	-0.25%
2021/08/04	48	17.95	98	18.00	18.10	-50	12,977	-0.39%
2021/08/03	3	17.07	13	17.08	17.05	-10	12,954	-0.08%
2021/08/02	9	16.98	6	17.13	17.20	3	13,147	0.02%
2021/07/30	25	17.25	10	17.15	17.10	15	13,446	0.11%
2021/07/29	11	17.50	9	17.54	17.55	2	13,961	0.01%
2021/07/28	37	17.12	11	17.41	17.45	26	15,101	0.17%
2021/07/27	6	17.82	9	17.88	17.70	-3	17,403	-0.02%
2021/07/26	12	17.80	28	18.00	18.05	-16	17,862	-0.09%
2021/07/23	16	17.84	12	17.83	17.80	4	19,742	0.02%
2021/07/22	24.3	17.89	77.1	17.95	18.00	-52.8	21,381	-0.25%
2021/07/21	28	17.27	20	17.10	17.10	8	21,429	0.04%
2021/07/20	12.1	17.60	37	17.65	17.40	-24.9	21,892	-0.11%
2021/07/19	19	18.02	26	18.09	18.00	-7	22,023	-0.03%
2021/07/16	118	18.43	53	18.37	18.25	65	22,360	0.29%	大買/
2021/07/15	11	18.28	41	18.37	18.40	-30	22,645	-0.13%
2021/07/14	28	18.40	27	18.82	18.40	1	22,956	0.00%
2021/07/13	254	18.92	229	18.68	18.80	25	23,033	0.11%	大買/大賣/
2021/07/12	35	18.44	26	18.44	18.45	9	22,822	0.04%
2021/07/09	32	18.31	9	18.26	18.30	23	23,692	0.10%
2021/07/08	145	18.36	164	18.33	18.70	-19	24,114	-0.08%	大買/大賣/
2021/07/07	45.5	17.92	37	18.01	17.75	8.5	23,515	0.04%
2021/07/06	10	17.55	15	17.50	17.45	-5	23,583	-0.02%
2021/07/05	1	17.40	8	17.50	17.60	-7	24,268	-0.03%
2021/07/02	27	17.33	43	17.49	17.35	-16	24,434	-0.07%
2021/07/01	32	17.24	0	0.00	17.20	32	24,522	0.13%
2021/06/30	91	17.38	16	17.33	17.40	75	24,685	0.30%
2021/06/29	26	17.43	0	0.00	17.30	26	24,772	0.10%
2021/06/28	15	17.91	29	17.60	18.00	-14	24,800	-0.06%
2021/06/25	11	17.13	1	17.30	17.05	10	24,636	0.04%
2021/06/24	0	0.00	2	17.25	17.25	-2	24,767	-0.01%
2021/06/23	1	16.90	4.7	16.97	16.90	-3.7	24,969	-0.01%
2021/06/22	0	0.00	1	16.80	16.60	-1	25,071	0.00%
2021/06/21	13	16.80	2.2	16.76	16.70	10.8	25,474	0.04%
2021/06/18	10	17.70	19	17.38	17.20	-9	26,832	-0.03%
2021/06/17	1	16.90	21	17.14	17.45	-20	28,138	-0.07%
2021/06/16	40	16.97	0	0.00	16.80	40	29,448	0.14%
2021/06/15	0	0.00	26	17.32	17.30	-26	31,440	-0.08%
2021/06/11	6	17.15	33	17.24	17.05	-27	32,468	-0.08%
2021/06/10	47	17.14	0.4	17.10	17.10	46.6	32,919	0.14%
2021/06/09	18	17.40	67	17.80	17.40	-49	32,926	-0.15%
2021/06/08	18	18.11	7	17.97	17.85	11	32,866	0.03%
2021/06/07	0	0.00	8	18.04	18.05	-8	32,765	-0.02%
2021/06/04	2	17.70	6	17.78	17.55	-4	32,557	-0.01%
2021/06/03	6	17.90	5	18.00	17.85	1	32,479	0.00%
2021/06/02	0	0.00	2	17.70	17.75	-2	32,455	-0.01%
2021/06/01	8	17.70	7	17.82	17.85	1	32,404	0.00%
2021/05/31	16	18.07	10	18.05	17.95	6	32,409	0.02%
2021/05/28	8	17.45	7	17.31	17.60	1	32,590	0.00%
2021/05/27	21	16.99	40	16.93	16.90	-19	32,471	-0.06%
2021/05/26	100	16.90	8	16.80	16.75	92	32,336	0.28%
2021/05/25	13	16.63	12	16.75	16.60	1	32,226	0.00%
2021/05/24	0	0.00	16	16.30	16.40	-16	31,935	-0.05%
2021/05/21	0	0.00	14	15.62	15.75	-14	31,757	-0.04%
2021/05/20	6	15.55	66	15.59	15.20	-60	31,598	-0.19%
2021/05/19	24	15.88	64	15.66	16.05	-40	31,422	-0.13%
2021/05/18	111	15.22	100	15.46	15.80	11	31,143	0.04%	大買/
2021/05/17	5	14.47	6	14.54	14.40	-1	30,848	0.00%
2021/05/14	33	16.18	20	16.21	16.00	13	30,574	0.04%
2021/05/13	25	15.80	5	15.01	15.65	20	30,061	0.07%
2021/05/12	28	16.13	68	16.16	15.80	-40	29,673	-0.13%
2021/05/11	43	17.78	34	17.69	17.55	9	29,089	0.03%
2021/05/10	19	19.15	125	19.15	19.10	-106	28,538	-0.37%	大賣/鉅額交易
2021/05/07	22	19.33	8	19.44	19.50	14	28,378	0.05%
2021/05/06	77	19.37	80	19.48	19.05	-3	28,024	-0.01%
2021/05/05	243	20.28	122	20.60	19.90	121	27,413	0.44%	大買/大賣/鉅額交易
2021/05/04	279	20.07	191	19.98	20.95	88	26,231	0.34%	大買/大賣/
2021/05/03	44	19.30	43	19.27	19.05	1	23,852	0.00%
2021/04/29	535	20.92	462	20.67	20.05	73	23,341	0.31%	大買/大賣/
2021/04/28	147	20.06	131.5	20.03	21.00	15.5	21,346	0.07%	大買/大賣/
2021/04/27	15	18.94	3	18.97	19.10	12	19,656	0.06%
2021/04/26	47	19.09	29	19.11	19.15	18	19,338	0.09%
2021/04/23	10	18.45	19	18.72	18.60	-9	18,805	-0.05%
2021/04/22	27	18.88	82.1	18.61	18.30	-55.1	18,602	-0.30%
2021/04/21	14	19.07	14	19.25	19.00	0	18,175	0.00%
2021/04/20	8	19.13	16	19.21	19.05	-8	17,842	-0.04%
2021/04/19	9	19.03	21	18.96	18.85	-12	17,437	-0.07%
2021/04/16	14	18.96	16	18.95	18.80	-2	17,127	-0.01%
2021/04/15	84	19.78	82	19.72	19.15	2	16,792	0.01%
2021/04/14	73	18.90	46	18.47	19.00	27	15,744	0.17%
2021/04/13	41	18.59	12	18.81	18.10	29	15,132	0.19%
2021/04/12	16	18.62	8	18.81	18.50	8	14,913	0.05%
2021/04/09	68	19.40	84	19.63	18.55	-16	14,580	-0.11%
2021/04/08	30	18.79	39	19.02	18.90	-9	13,891	-0.06%
2021/04/07	37	18.68	205	18.75	19.00	-168	13,657	-1.23%	大賣/鉅額交易
2021/04/06	2	18.28	3.6	18.49	18.60	-1.6	13,521	-0.01%
2021/04/01	12	18.18	2	18.30	18.25	10	13,351	0.07%
2021/03/31	3	18.43	33	18.36	18.25	-30	13,219	-0.23%
2021/03/30	13	18.02	15	17.88	17.95	-2	13,024	-0.02%
2021/03/29	2	17.08	33.1	17.14	17.30	-31.1	12,869	-0.24%
2021/03/26	51	16.68	5	17.13	16.60	46	12,765	0.36%
2021/03/25	33	16.78	28	16.69	16.65	5	12,521	0.04%
2021/03/24	48	16.84	55	16.89	16.80	-7	12,443	-0.06%
2021/03/23	119	18.60	156	19.03	17.90	-37	12,108	-0.31%	大買/大賣/
2021/03/22	121	19.40	144	19.41	19.85	-23	10,757	-0.21%	大買/大賣/
2021/03/19	371.1	17.16	169.2	17.49	18.10	201.9	9,341	2.16%	大買/大賣/鉅額交易
2021/03/18	540.1	16.56	475	16.60	16.65	65.1	7,951	0.82%	大買/大賣/
2021/03/17	37	14.63	97	14.86	15.50	-60	5,923	-1.01%
2021/03/16	83	13.43	158.1	13.76	14.10	-75.1	4,929	-1.52%	大賣/
2021/03/15	4	12.86	47	12.91	12.85	-43	4,530	-0.95%
2021/03/12	0	0.00	77	12.55	12.65	-77	4,501	-1.71%
2021/03/11	0	0.00	12.1	12.59	12.55	-12.1	4,812	-0.25%
2021/03/10	22	12.49	5	12.45	12.50	17	5,125	0.33%
2021/03/09	1	12.45	11	12.45	12.45	-10	5,242	-0.19%
2021/03/08	17	12.51	4	12.75	12.50	13	5,429	0.24%
2021/03/05	2	12.30	0	0.00	12.35	2	5,522	0.04%
2021/03/04	5	12.61	1	12.55	12.70	4	5,507	0.07%
2021/03/03	184	12.90	108.6	12.98	12.85	75.4	5,375	1.40%	大買/大賣/
2021/03/02	6	11.95	10	11.95	12.05	-4	4,798	-0.08%
2021/02/26	0	0.00	0.3	11.65	11.85	-0.3	5,033	-0.01%
2021/02/25	4	11.78	2	11.73	11.70	2	5,243	0.04%
2021/02/24	6	11.75	7	11.65	11.65	-1	5,382	-0.02%
2021/02/23	0	0.00	22.7	11.51	11.60	-22.7	5,382	-0.42%
2021/02/22	22	11.55	0	0.00	11.50	22	5,450	0.40%
2021/02/19	1	11.35	0	0.00	11.35	1	5,465	0.02%
2021/02/18	0	0.00	10	11.30	11.35	-10	5,472	-0.18%
2021/02/17	39	11.16	19	11.20	11.15	20	5,474	0.37%
2021/02/05	2	11.10	15.1	11.07	11.05	-13.1	5,618	-0.23%
2021/02/01	5	10.95	0.4	11.05	11.00	4.6	5,785	0.08%
2021/01/29	0	0.00	1	11.20	11.15	-1	5,801	-0.02%
2021/01/27	2	11.35	0	0.00	11.30	2	5,746	0.03%
2021/01/26	0	0.00	1	11.20	11.25	-1	5,750	-0.02%
2021/01/25	0	0.00	10	11.25	11.30	-10	5,827	-0.17%
2021/01/22	0	0.00	5	11.36	11.30	-5	5,828	-0.09%
2021/01/21	0	0.00	5	11.45	11.30	-5	5,830	-0.09%
2021/01/20	13	11.30	2	11.40	11.25	11	5,819	0.19%
2021/01/15	0	0.00	3	11.55	11.55	-3	5,804	-0.05%
2021/01/14	0	0.00	5	11.85	11.85	-5	5,749	-0.09%
2021/01/13	9	11.82	20	12.00	11.80	-11	5,770	-0.19%
2021/01/12	39	11.71	20	11.60	11.60	19	5,872	0.32%
2021/01/11	2	11.80	12	11.90	11.90	-10	5,899	-0.17%
2021/01/08	20	11.93	17	11.88	11.90	3	5,926	0.05%
2021/01/07	28	11.89	0	0.00	11.90	28	5,967	0.47%
2021/01/06	10	11.95	100	11.98	11.65	-90	6,278	-1.43%
2021/01/05	31	12.30	5	12.20	12.25	26	6,288	0.41%
2021/01/04	0	0.00	21	12.40	12.45	-21	6,219	-0.34%
2020/12/31	0	0.00	2	12.45	12.50	-2	6,169	-0.03%
2020/12/30	10	12.45	21	12.40	12.40	-11	6,178	-0.18%
2020/12/29	1	12.30	16	12.42	12.40	-15	6,154	-0.24%
2020/12/28	0	0.00	107	12.20	12.40	-107	6,113	-1.75%	大賣/鉅額交易
2020/12/25	5	12.20	0	0.00	12.20	5	6,036	0.08%
2020/12/24	19	12.16	2	12.15	12.15	17	6,009	0.28%
2020/12/23	4	11.95	0	0.00	12.10	4	5,988	0.07%
2020/12/22	5	12.14	30	12.25	11.85	-25	5,965	-0.42%
2020/12/21	8	12.22	8	12.25	12.30	0	5,916	0.00%
2020/12/18	33	12.47	0	0.00	12.35	33	5,876	0.56%
2020/12/17	8	12.38	16	12.49	12.60	-8	5,789	-0.14%
2020/12/16	13	12.25	12.3	12.37	12.20	0.7	5,681	0.01%
2020/12/15	1	12.10	1	12.10	12.00	0	5,624	0.00%
2020/12/14	0	0.00	1	12.10	12.10	-1	5,689	-0.02%
2020/12/11	3	11.83	0	0.00	11.85	3	5,686	0.05%
2020/12/10	2	12.13	1	12.30	12.10	1	5,643	0.02%
2020/12/09	4	12.20	20	12.28	12.40	-16	5,600	-0.29%
2020/12/08	53	12.29	1	12.30	12.25	52	5,549	0.94%
2020/12/07	659	12.51	623	12.94	12.50	36	5,508	0.65%	大買/大賣/
2020/12/04	1	12.50	8	12.58	12.70	-7	5,284	-0.13%
2020/12/03	0	0.00	24	12.14	12.00	-24	4,955	-0.48%
2020/12/02	4	11.88	25	11.96	11.85	-21	4,874	-0.43%
2020/12/01	6	11.81	3.1	11.85	11.80	2.9	4,740	0.06%
2020/11/30	50	11.60	13	11.50	11.50	37	4,709	0.79%
2020/11/27	0	0.00	3	11.52	11.55	-3	4,652	-0.06%
2020/11/26	3	11.50	1	11.50	11.50	2	4,642	0.04%
2020/11/25	47	11.74	62	11.81	11.65	-15	4,603	-0.33%
2020/11/24	6	11.45	18	11.58	11.60	-12	4,339	-0.28%
2020/11/23	3	11.35	25	11.32	11.30	-22	4,213	-0.52%
2020/11/20	0	0.00	19	10.94	11.00	-19	4,056	-0.47%
2020/11/19	22	11.00	46.8	10.93	10.95	-24.8	4,055	-0.61%
2020/11/18	0	0.00	3	10.90	10.75	-3	3,970	-0.08%
2020/11/17	0	0.00	6	10.70	10.75	-6	3,950	-0.15%
2020/11/16	0	0.00	4.4	10.75	10.75	-4.4	4,061	-0.11%
2020/11/13	92	10.80	13	11.03	10.70	79	4,071	1.94%
2020/11/12	22	10.82	0	0.00	10.70	22	3,861	0.57%
2020/11/11	2	10.88	10	10.90	10.90	-8	3,877	-0.21%
2020/11/10	0	0.00	10	10.87	10.90	-10	3,875	-0.26%
2020/11/09	0	0.00	1.1	10.89	10.75	-1.1	3,840	-0.03%
2020/11/06	7	10.65	7	10.69	10.60	0	3,890	0.00%
2020/11/04	5	10.48	3	10.50	10.50	2	4,021	0.05%
2020/11/02	2	10.45	20	10.10	10.40	-18	4,658	-0.39%
2020/10/30	9	10.25	0	0.00	10.20	9	5,252	0.17%
2020/10/29	2	10.35	0	0.00	10.40	2	5,366	0.04%
2020/10/28	0	0.00	2	10.50	10.50	-2	5,396	-0.04%
2020/10/27	2	10.65	0	0.00	10.65	2	5,390	0.04%
2020/10/26	3	10.80	10	11.10	10.80	-7	5,399	-0.13%
2020/10/22	1	10.60	0	0.00	10.70	1	5,459	0.02%
2020/10/21	5	10.71	0	0.00	10.65	5	5,503	0.09%
2020/10/20	30	10.82	0	0.00	10.75	30	5,528	0.54%
2020/10/19	1	10.45	8	10.59	10.75	-7	5,402	-0.13%
2020/10/16	3	10.53	0	0.00	10.40	3	5,385	0.06%
2020/10/15	10	10.82	12	11.00	10.75	-2	5,431	-0.04%
2020/10/14	41	11.04	10.1	11.07	11.00	30.9	5,524	0.56%
2020/10/13	125	10.66	32	10.56	10.70	93	5,535	1.68%	大買/
2020/10/07	1	10.35	0	0.00	10.25	1	6,349	0.02%
2020/10/06	0	0.00	0	10.15	10.15	0	6,333	0.00%
2020/09/29	15	9.99	0	0.00	9.87	15	6,539	0.23%
2020/09/25	0	0.00	20	9.70	9.62	-20	6,611	-0.30%
2020/09/24	20	9.90	0	0.00	9.90	20	6,595	0.30%
2020/09/22	10	10.30	0	0.00	10.25	10	6,564	0.15%
2020/09/21	5	10.45	0	0.00	10.45	5	6,573	0.08%
2020/09/18	0	0.00	32	10.64	10.65	-32	6,796	-0.47%
2020/09/16	10	10.25	0	0.00	10.20	10	6,699	0.15%
2020/09/15	35	10.36	0.7	10.40	10.40	34.3	6,684	0.51%
2020/09/14	35	10.45	0	0.00	10.45	35	6,773	0.52%
2020/09/11	2	10.60	0	0.00	10.45	2	6,828	0.03%
2020/09/10	0	0.00	2	10.90	10.80	-2	6,787	-0.03%
2020/09/09	0	0.00	0.7	10.85	10.85	-0.7	6,740	-0.01%
2020/09/04	44	10.80	59	10.67	10.65	-15	6,616	-0.23%
2020/09/03	21	10.80	29	10.80	10.80	-8	6,570	-0.12%
2020/09/01	5	10.40	0	0.00	10.55	5	6,440	0.08%
2020/08/31	16	10.62	1	10.80	10.55	15	6,450	0.23%
2020/08/28	3	10.42	0	0.00	10.45	3	6,452	0.05%
2020/08/27	13	10.65	3	10.65	10.50	10	6,470	0.15%
2020/08/21	0	0.00	2	9.95	9.95	-2	6,289	-0.03%
2020/08/20	2	10.00	10	9.66	9.79	-8	6,273	-0.13%
2020/08/18	4	10.25	0	0.00	10.30	4	6,114	0.07%
2020/08/17	4	10.35	0	0.00	10.35	4	6,091	0.07%
2020/08/14	0	0.00	30	10.25	10.25	-30	6,057	-0.50%
2020/08/13	10	10.07	0	0.00	10.05	10	6,061	0.16%
2020/08/12	26	10.19	6	10.20	10.20	20	6,022	0.33%
2020/08/11	0	0.00	5	10.55	10.55	-5	5,918	-0.08%
2020/08/07	8	10.22	3	10.22	10.20	5	5,773	0.09%
2020/08/06	20	10.61	18	11.27	10.50	2	5,629	0.04%
2020/08/05	15	10.92	35	10.87	10.60	-20	5,128	-0.39%
2020/08/04	43	9.86	111	9.93	10.10	-68	4,462	-1.52%	大賣/
2020/08/03	5	9.54	4	9.63	9.61	1	4,348	0.02%
2020/07/30	3	9.36	0	0.00	9.38	3	4,296	0.07%
2020/07/29	11	9.42	5	9.43	9.45	6	4,273	0.14%
2020/07/28	14	9.02	10	9.02	8.96	4	4,173	0.10%
2020/07/27	2	9.33	8	9.30	9.15	-6	4,157	-0.14%
2020/07/24	11	9.61	6	9.53	9.47	5	4,117	0.12%
2020/07/23	10	9.55	0	0.00	9.58	10	4,060	0.25%
2020/07/22	15	9.68	10	9.68	9.71	5	4,036	0.12%
2020/07/21	15	9.87	3	9.89	9.74	12	3,982	0.30%
2020/07/20	27	9.44	16	9.65	9.60	11	3,886	0.28%
2020/07/17	39	10.18	43	10.26	9.96	-4	3,718	-0.11%
2020/07/16	48	10.22	22	10.39	10.50	26	3,392	0.77%
2020/07/15	15	9.46	44	9.50	9.59	-29	2,861	-1.01%
2020/07/14	4	8.77	15	8.84	8.72	-11	2,492	-0.44%
2020/07/13	6	8.54	8.1	8.69	8.71	-2.1	2,473	-0.09%
2020/07/10	11	8.43	5	8.44	8.45	6	2,442	0.25%
2020/07/09	29	8.68	10	8.60	8.49	19	2,398	0.79%
2020/07/08	3	8.17	0	0.00	8.27	3	2,280	0.13%
2020/07/07	15	8.16	0	0.00	8.14	15	2,254	0.67%
2020/07/06	2	8.16	30.3	8.27	8.23	-28.3	2,271	-1.25%
2020/07/03	5	8.05	2.4	8.05	8.07	2.6	2,225	0.12%
2020/07/02	0	0.00	12	8.10	8.10	-12	2,219	-0.54%
2020/07/01	12	8.09	0	0.00	8.07	12	2,210	0.54%
2020/06/30	8	8.06	0	0.00	8.03	8	2,206	0.36%
2020/06/29	11	7.90	16	8.10	8.12	-5	2,184	-0.23%
2020/06/24	0	0.00	2	7.95	7.94	-2	1,937	-0.10%
2020/06/23	5	7.93	0	0.00	7.93	5	1,945	0.26%
2020/06/22	1	8.05	0	0.00	8.03	1	1,917	0.05%
2020/06/19	6	8.23	0	0.00	8.12	6	1,922	0.31%
2020/06/18	0	0.00	54	8.01	8.14	-54	1,820	-2.97%
2020/06/16	0	0.00	4	7.50	7.54	-4	1,729	-0.23%
2020/06/12	5	7.45	5	7.50	7.48	0	1,788	0.00%
2020/06/11	5	7.85	0	0.00	7.73	5	1,824	0.27%
2020/06/10	0	0.00	10	7.90	7.97	-10	1,805	-0.55%
2020/06/08	3	7.82	0	0.00	7.78	3	1,847	0.16%
2020/06/05	0	0.00	5	7.68	7.75	-5	1,832	-0.27%
2020/06/03	5	7.54	7	7.60	7.60	-2	1,790	-0.11%
2020/06/02	0	0.00	15	7.36	7.34	-15	1,730	-0.87%
2020/05/28	0	0.00	13	7.33	7.35	-13	1,737	-0.75%
2020/05/25	2	7.19	5	7.34	7.20	-3	1,787	-0.17%
2020/05/22	10	7.29	8	7.40	7.33	2	1,825	0.11%
2020/05/21	0	0.00	10	7.50	7.41	-10	1,831	-0.55%
2020/05/20	10	7.37	0	0.00	7.36	10	1,819	0.55%
2020/05/19	0	0.00	13	7.17	7.16	-13	1,775	-0.73%
2020/05/15	4	7.06	0	0.00	7.05	4	1,782	0.22%
2020/05/14	2	7.11	0	0.00	7.13	2	1,774	0.11%
2020/05/12	5	7.41	0	0.00	7.38	5	1,752	0.29%
2020/05/11	7	7.59	0	0.00	7.52	7	1,751	0.40%
2020/05/08	0	0.00	5	7.54	7.57	-5	1,730	-0.29%
2020/05/07	0	0.00	6	7.41	7.40	-6	1,747	-0.34%
2020/05/05	2	7.44	0	0.00	7.40	2	1,794	0.11%
2020/05/04	11	7.48	0	0.00	7.35	11	1,801	0.61%
2020/04/30	0	0.00	3	7.67	7.69	-3	1,793	-0.17%
2020/04/28	4	7.29	2	7.29	7.29	2	1,776	0.11%
2020/04/17	9	7.33	0	0.00	7.22	9	1,811	0.50%
2020/04/16	2	7.23	2	7.30	7.25	0	1,789	0.00%
2020/04/15	0	0.00	3	7.40	7.43	-3	1,770	-0.17%
2020/04/09	0	7.25	0	0.00	7.25	0	1,757	0.00%
2020/04/08	5	6.93	6	6.85	6.97	-1	1,762	-0.06%
2020/04/07	5	6.78	2	6.80	6.78	3	1,749	0.17%
2020/04/01	2	6.60	0	0.00	6.60	2	1,727	0.12%
2020/03/31	24	6.65	0	0.00	6.53	24	1,716	1.40%
2020/03/30	9	6.54	0	0.00	6.56	9	1,710	0.53%
2020/03/27	6	6.71	6	6.77	6.70	0	1,707	0.00%
2020/03/26	0	0.00	1	6.59	6.69	-1	1,688	-0.06%
2020/03/25	12	6.55	22	6.57	6.56	-10	1,685	-0.59%
2020/03/24	27	6.35	0	0.00	6.29	27	1,658	1.63%
2020/03/23	2	6.13	30	6.14	6.14	-28	1,660	-1.69%
2020/03/19	1	6.00	21	6.06	6.00	-20	1,642	-1.22%
2020/03/18	0	0.00	5	6.68	6.66	-5	1,577	-0.32%
2020/03/17	1	6.64	0	0.00	6.71	1	1,562	0.06%
2020/03/16	3	7.41	0	0.00	7.17	3	1,494	0.20%
2020/03/13	3	7.39	0	0.00	7.42	3	1,483	0.20%
2020/03/12	2	8.18	1	8.24	8.20	1	1,415	0.07%
2020/03/11	7	8.79	40	8.75	8.62	-33	1,384	-2.38%
2020/03/10	26	8.29	5	8.19	8.42	21	1,366	1.54%
2020/03/09	3	8.69	11	8.68	8.60	-8	1,337	-0.60%
2020/03/06	2	9.02	0	0.00	9.00	2	1,313	0.15%
2020/03/05	2	9.12	0.2	9.15	9.15	1.8	1,300	0.14%
2020/03/04	10	9.00	0	0.00	9.00	10	1,296	0.77%
2020/03/02	7	8.98	1	8.92	8.92	6	1,267	0.47%
2020/02/27	3	9.28	0	0.00	9.23	3	1,231	0.24%
2020/02/25	2	9.42	0	0.00	9.40	2	1,185	0.17%
2020/02/24	0	9.62	0	0.00	9.61	0	1,143	0.00%
2020/02/20	3	9.76	0	0.00	9.75	3	1,119	0.27%
2020/02/19	4	9.70	0.3	9.74	9.74	3.7	1,115	0.33%
2020/02/17	0	0.00	4	9.78	9.73	-4	1,101	-0.36%
2020/02/14	3	9.84	0	0.00	9.84	3	1,096	0.27%
2020/02/10	2	9.56	0	0.00	9.56	2	1,112	0.18%
2020/02/07	3	9.81	0	0.00	9.80	3	1,076	0.28%
2020/02/03	2	9.82	0	0.00	9.88	2	987	0.20%
2020/01/02	0	0.00	2	11.00	11.00	-2	872	-0.23%
2019/12/27	0	0.00	1	10.70	10.65	-1	814	-0.12%
2019/12/13	1	10.60	0.1	10.55	10.60	0.9	1,042	0.09%
2019/12/03	1	10.60	0	0.00	10.60	1	1,046	0.10%
2019/11/27	0	0.00	1	10.70	10.75	-1	1,036	-0.10%
2019/11/22	1	10.65	0	0.00	10.65	1	1,046	0.10%
2019/11/19	1	10.70	0	0.00	10.70	1	1,046	0.10%
2019/11/13	3	10.83	6	10.80	10.85	-3	1,040	-0.29%
2019/11/12	1	10.80	0.7	10.75	10.80	0.3	1,043	0.03%
2019/11/11	6	10.85	8	10.81	10.80	-2	1,092	-0.18%
2019/11/08	0	11.15	0	0.00	11.25	0	1,066	0.00%
2019/11/05	0	0.00	3	11.10	11.10	-3	1,046	-0.29%
2019/11/04	0	0.00	1	11.00	11.00	-1	1,049	-0.10%
2019/10/25	1	11.30	3	11.30	11.30	-2	1,069	-0.19%
2019/10/23	0	0.00	6	11.40	11.40	-6	1,084	-0.55%
2019/10/17	6	11.25	0	0.00	11.25	6	1,127	0.53%
2019/10/16	0	0.00	10	11.20	11.25	-10	1,117	-0.90%
2019/10/09	2	11.45	0	0.00	11.45	2	1,108	0.18%
2019/10/08	0	0.00	3	11.55	11.55	-3	1,113	-0.27%
2019/10/01	0	0.00	2	11.50	11.45	-2	1,183	-0.17%
2019/09/27	0	0.00	0.1	11.60	11.55	-0.1	1,179	-0.01%
2019/09/26	0	0.00	5	11.90	11.90	-5	1,152	-0.43%
2019/09/25	1	12.10	2	12.10	12.10	-1	1,122	-0.09%
2019/09/20	2	11.35	0	0.00	11.40	2	942	0.21%
2019/09/19	0	0.00	10	11.25	11.30	-10	931	-1.07%
2019/09/18	0	0.00	5	11.10	11.10	-5	903	-0.55%
2019/09/12	0	0.00	2	11.05	11.05	-2	1,012	-0.20%
2019/09/06	0	0.00	1	10.95	10.95	-1	1,008	-0.10%
2019/09/04	0	0.00	15	10.90	11.00	-15	1,001	-1.50%
2019/09/03	1	10.90	2	10.90	10.90	-1	1,017	-0.10%
2019/08/29	0	0.00	2	10.70	10.70	-2	1,015	-0.20%
2019/08/28	0	0.00	1	10.70	10.65	-1	1,014	-0.10%
2019/08/27	0	0.00	2	10.85	10.75	-2	1,011	-0.20%
2019/08/20	0.6	11.00	0	0.00	11.00	0.6	1,106	0.05%
2019/08/19	0	0.00	1	11.00	11.05	-1	1,114	-0.09%
2019/08/14	0	0.00	10	11.00	11.00	-10	1,141	-0.88%
2019/08/06	1	10.45	8	10.45	10.55	-7	1,132	-0.62%
2019/08/05	11	10.65	4	10.70	10.65	7	1,132	0.62%
2019/08/02	3	10.82	0	0.00	10.85	3	1,142	0.26%
2019/07/30	19	11.29	0	0.00	11.25	19	1,134	1.68%
2019/07/26	8	11.35	0	0.00	11.30	8	1,147	0.70%
2019/07/18	0.3	11.35	0.2	11.35	11.35	0.1	1,097	0.01%
2019/07/17	0	0.00	2	11.45	11.40	-2	1,098	-0.18%
2019/07/09	0	0.00	3	11.45	11.50	-3	1,183	-0.25%
2019/07/05	1	11.15	1	11.15	11.20	0	1,156	0.00%
2019/07/02	1	11.05	1	11.05	11.00	0	1,194	0.00%
2019/07/01	0	0.00	38	11.10	11.05	-38	1,199	-3.17%
2019/06/26	0.3	11.00	0	0.00	10.95	0.3	1,216	0.02%
2019/06/25	1	11.05	0	0.00	11.10	1	1,219	0.08%
2019/06/24	0	0.00	2	11.15	11.10	-2	1,221	-0.16%
2019/06/21	0	0.00	10	11.10	10.95	-10	1,213	-0.82%
2019/06/20	1	10.60	0.5	10.60	10.65	0.5	1,116	0.04%
2019/06/19	0.5	10.50	1	10.65	10.60	-0.5	1,118	-0.04%
2019/06/18	1	10.55	0	0.00	10.55	1	1,117	0.09%
2019/06/14	0.3	10.60	1	10.70	10.70	-0.7	1,139	-0.06%
2019/06/11	1	10.60	20	10.70	10.70	-19	1,187	-1.60%
2019/06/06	0	0.00	2	10.45	10.45	-2	1,172	-0.17%
2019/06/05	0	0.00	4	10.60	10.55	-4	1,174	-0.34%
2019/05/31	0	0.00	5	10.55	10.60	-5	1,174	-0.43%
2019/05/30	10	10.50	0	0.00	10.45	10	1,166	0.86%
2019/05/29	1	10.50	0	0.00	10.50	1	1,154	0.09%
2019/05/28	1	10.70	4	11.25	10.70	-3	1,129	-0.27%
2019/05/22	2	11.20	0	0.00	10.95	2	1,134	0.18%
2019/05/15	2	11.20	0	0.00	11.20	2	1,143	0.17%
2019/05/14	1	11.05	15.4	10.94	11.10	-14.4	1,155	-1.24%
2019/05/10	0	0.00	2	11.60	11.45	-2	1,143	-0.17%
2019/05/08	1	11.75	0	0.00	11.75	1	1,121	0.09%
2019/05/07	1	11.80	0	0.00	11.90	1	1,124	0.09%
2019/04/19	1	12.15	0	0.00	12.15	1	1,078	0.09%
2019/04/18	1	12.25	0	0.00	12.10	1	1,072	0.09%
2019/04/17	0	0.00	1	12.30	12.30	-1	1,046	-0.10%
2019/04/15	0	0.00	6.2	12.10	12.25	-6.2	1,050	-0.59%
2019/04/11	1	11.90	0	0.00	11.85	1	1,020	0.10%
2019/04/10	0	0.00	33.5	11.75	11.75	-33.5	1,003	-3.34%
2019/04/09	1	11.90	0	0.00	11.90	1	970	0.10%
2019/04/08	20	11.83	0	0.00	11.90	20	955	2.09%
2019/03/27	2	11.95	0	0.00	11.95	2	920	0.22%
2019/03/22	1	12.15	0	0.00	12.15	1	919	0.11%
2019/03/20	2	12.30	0	0.00	12.20	2	909	0.22%
2019/03/19	1	12.25	0	0.00	12.25	1	888	0.11%
2019/03/05	0	0.00	0.8	12.40	12.45	-0.8	934	-0.09%
2019/02/27	0	0.00	3	12.50	12.35	-3	924	-0.32%
2019/02/26	2	12.65	2	12.60	12.55	0	914	0.00%
2019/02/25	0	0.00	4	12.60	12.60	-4	904	-0.44%
2019/02/22	4	12.20	0	0.00	12.20	4	875	0.46%
2019/02/14	8	12.00	0	0.00	12.00	8	811	0.99%
2019/02/11	0	0.00	0	11.65	11.65	0	778	0.00%
2019/01/30	0	0.00	1	11.65	11.65	-1	787	-0.13%
2019/01/23	1	11.55	0	0.00	11.55	1	775	0.13%
2019/01/09	0	0.00	6	11.70	11.70	-6	815	-0.74%
2019/01/03	2	11.45	0	0.00	11.35	2	839	0.24%
2018/12/27	1	11.30	0	0.00	11.30	1	854	0.12%
2018/12/26	0	0.00	1	11.25	11.25	-1	859	-0.12%
2018/12/25	1	11.25	2	11.20	11.20	-1	865	-0.12%
2018/12/24	0	0.00	0.6	11.50	11.50	-0.6	866	-0.07%
2018/12/21	1	11.45	0	0.00	11.45	1	954	0.10%
2018/12/17	10	11.90	10	12.00	11.90	0	980	0.00%
2018/11/29	0	0.00	1	12.00	12.05	-1	913	-0.11%
2018/11/21	1	11.80	0	0.00	11.80	1	921	0.11%
2018/11/16	0	0.00	0.1	12.00	12.05	-0.1	916	-0.01%
2018/10/26	0	0.00	1	11.25	11.30	-1	959	-0.10%
2018/10/19	1	11.70	0	0.00	11.85	1	1,006	0.10%
2018/10/16	1	11.90	0	0.00	11.80	1	998	0.10%
2018/10/12	1	11.45	0	0.00	11.75	1	1,031	0.10%
2018/10/11	2	11.60	0	0.00	11.60	2	1,015	0.20%
2018/09/28	0	0.00	1	13.45	13.45	-1	1,043	-0.10%
2018/09/19	1	12.90	0	0.00	12.90	1	976	0.10%
2018/09/18	1	12.85	0	0.00	12.75	1	980	0.10%
2018/09/14	0.3	12.80	0.2	12.80	12.90	0.1	1,030	0.01%
2018/09/07	1	12.80	7	12.89	12.90	-6	1,393	-0.43%
2018/09/04	1	13.40	0	0.00	13.30	1	1,689	0.06%
2018/08/27	0	0.00	6	12.65	12.65	-6	1,870	-0.32%
2018/08/23	1	12.65	0	0.00	12.65	1	2,039	0.05%
2018/08/16	2	12.40	0	0.00	12.50	2	2,076	0.10%
2018/08/14	0	0.00	7.2	12.65	12.65	-7.2	2,082	-0.35%
2018/08/13	1	12.65	1	12.75	12.65	0	2,086	0.00%
2018/08/08	1	13.10	0	0.00	13.00	1	2,074	0.05%
2018/08/01	0	0.00	3	13.10	13.10	-3	2,120	-0.14%
2018/07/30	4	13.15	0	0.00	13.15	4	2,120	0.19%
2018/07/24	0	0.00	24	13.00	13.05	-24	2,133	-1.12%
2018/07/20	1	13.05	1	12.95	12.85	0	2,149	0.00%
2018/07/16	5	13.30	0	0.00	13.25	5	2,165	0.23%
2018/07/13	0	0.00	2	13.05	13.05	-2	2,171	-0.09%
2018/07/10	0	0.00	12	13.30	13.35	-12	2,232	-0.54%
2018/07/06	1	12.90	0	0.00	12.95	1	2,171	0.05%
2018/07/04	1	13.20	0	0.00	13.25	1	2,216	0.05%
2018/06/29	3	13.75	0	0.00	13.80	3	2,261	0.13%
2018/06/26	3	13.70	14	14.00	13.70	-11	2,494	-0.44%
2018/06/25	1	14.35	0	0.00	14.20	1	2,569	0.04%
2018/06/22	1	14.30	1	14.50	14.30	0	2,734	0.00%
2018/06/21	5	14.75	0	0.00	14.50	5	2,685	0.19%
2018/06/20	11	14.79	6	14.73	14.80	5	2,664	0.19%
2018/06/15	3	14.37	1	14.55	14.55	2	2,540	0.08%
2018/06/14	4	14.25	142	14.27	14.55	-138	2,458	-5.61%	大賣/鉅額交易
2018/06/13	140	14.51	4	14.30	14.55	136	2,392	5.68%	大買/鉅額交易
2018/06/12	0	0.00	16	13.58	13.90	-16	2,280	-0.70%
2018/06/11	0	0.00	5	13.65	13.45	-5	2,235	-0.22%
2018/06/08	1	13.60	5	13.65	13.70	-4	2,222	-0.18%
2018/06/07	0	0.00	2	13.85	13.80	-2	2,210	-0.09%
2018/06/04	0	0.00	1	13.40	13.45	-1	2,099	-0.05%
2018/06/01	1	13.30	1	13.50	13.35	0	2,079	0.00%
2018/05/31	0	0.00	28	12.78	12.85	-28	1,969	-1.42%
2018/05/29	0	0.00	4	12.90	12.95	-4	1,970	-0.20%
2018/05/28	4	13.01	0	0.00	12.95	4	1,983	0.20%
2018/05/25	0	0.00	1	13.20	13.10	-1	1,999	-0.05%
2018/05/24	5	13.00	0	0.00	12.95	5	1,996	0.25%
2018/05/21	0	0.00	1	12.85	12.85	-1	2,055	-0.05%
2018/05/18	0	0.00	1	12.70	12.70	-1	2,083	-0.05%
2018/05/16	0	0.00	1	12.70	12.60	-1	2,237	-0.04%
2018/05/14	11	12.81	1	12.80	12.80	10	2,423	0.41%
2018/05/11	1	12.70	6	12.70	12.70	-5	2,458	-0.20%
2018/05/10	1	12.85	0	0.00	12.75	1	2,472	0.04%
2018/05/09	6	12.85	0	0.00	12.70	6	2,511	0.24%
2018/05/08	2	12.95	0	0.00	13.00	2	2,561	0.08%
2018/05/04	1	13.10	0	0.00	13.00	1	2,925	0.03%
2018/05/03	1	13.10	0	0.00	13.10	1	2,946	0.03%
2018/05/02	0	0.00	3	13.30	13.50	-3	2,954	-0.10%
2018/04/30	2	12.65	0	0.00	12.75	2	2,940	0.07%
2018/04/25	4	12.41	1	12.45	12.50	3	2,984	0.10%
2018/04/24	1	12.60	0	0.00	12.60	1	3,012	0.03%
2018/04/19	0	0.00	1	13.25	13.15	-1	3,089	-0.03%
2018/04/18	1	12.95	5	13.00	13.00	-4	3,074	-0.13%
2018/04/17	10	13.05	5	13.05	13.05	5	3,080	0.16%
2018/04/16	11	13.55	0	0.00	13.50	11	3,045	0.36%
2018/04/11	0	0.00	1	13.80	13.75	-1	3,077	-0.03%
2018/04/10	5	13.53	0	0.00	13.50	5	3,076	0.16%
2018/04/09	2	13.75	10	13.83	13.85	-8	3,056	-0.26%
2018/04/03	0	0.00	6	14.10	14.10	-6	3,047	-0.20%
2018/04/02	0	0.00	6	14.31	14.20	-6	3,043	-0.20%
2018/03/31	10	14.10	7	14.09	14.15	3	3,018	0.10%
2018/03/30	18	13.81	4.2	13.85	13.90	13.8	2,986	0.46%
2018/03/29	2	14.13	0	0.00	14.20	2	2,884	0.07%
2018/03/28	7	14.61	5	14.60	14.60	2	2,794	0.07%
2018/03/27	11	15.16	11	15.25	15.05	0	2,729	0.00%
2018/03/26	5	15.85	0	0.00	15.90	5	2,551	0.20%
2018/03/22	1	16.20	0	0.00	16.15	1	2,518	0.04%
2018/03/21	1	16.30	2	16.25	16.25	-1	2,523	-0.04%
2018/03/20	0	0.00	1	16.35	16.40	-1	2,531	-0.04%
2018/03/19	1	16.35	0	0.00	16.40	1	2,526	0.04%
2018/03/16	1	16.35	0	0.00	16.40	1	2,540	0.04%
2018/03/14	2	16.60	0	0.00	16.60	2	2,653	0.08%
2018/03/13	0	0.00	15	16.55	16.65	-15	2,662	-0.56%
2018/03/12	0	0.00	25	16.59	16.55	-25	2,695	-0.93%
2018/03/08	1	16.55	20	16.55	16.50	-19	2,746	-0.69%
2018/03/05	1	16.90	1	16.90	16.65	0	2,770	0.00%
2018/02/26	0	0.00	5	17.30	17.10	-5	2,894	-0.17%
2018/02/22	0	0.00	3	16.95	17.10	-3	2,947	-0.10%
2018/02/21	1	16.95	0	0.00	17.00	1	3,112	0.03%
2018/02/09	1	16.80	13	16.63	16.85	-12	3,125	-0.38%
2018/02/08	3	17.15	0	0.00	17.10	3	3,091	0.10%
2018/02/07	5	16.35	0	0.00	16.60	5	3,009	0.17%
2018/02/01	0	0.00	2	17.35	17.05	-2	2,879	-0.07%
2018/01/31	1	17.10	0	0.00	17.45	1	2,869	0.03%
2018/01/30	3	17.57	1	17.80	17.35	2	2,835	0.07%
2018/01/29	2	17.40	0	0.00	17.60	2	2,781	0.07%
2018/01/25	10	16.85	4	16.80	16.85	6	2,571	0.23%
2018/01/23	2	16.83	0	0.00	16.85	2	2,568	0.08%
2018/01/19	0	0.00	3	16.85	16.80	-3	2,547	-0.12%
2018/01/18	1	16.90	20	16.80	16.80	-19	2,544	-0.75%
2018/01/16	13	16.66	0	0.00	16.70	13	2,547	0.51%
2018/01/04	0	0.00	21	16.45	16.50	-21	2,807	-0.75%