瑞軒 (2489)-華南永昌-南京券商分點個股進出

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
13.90
漲跌
▼0.35
漲幅
-2.46%
成交量
4,659張
產業
上市光電類股
408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－華南永昌-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	10	13.85	5	13.87	13.90	5	6,369	0.08%
2024/04/18	4	14.28	0	0.00	14.25	4	6,403	0.06%
2024/04/17	0	0.00	2.2	14.44	14.40	-2.2	6,438	-0.03%
2024/04/16	5	14.23	0.5	14.20	14.20	4.5	6,531	0.07%
2024/04/15	2	14.60	0	14.65	14.60	2	6,559	0.03%
2024/04/12	0	0.00	0	14.91	14.95	0	6,736	0.00%
2024/04/11	2	14.85	0	14.80	14.85	2	6,922	0.03%
2024/04/10	0	14.83	0	0.00	14.80	0	6,825	0.00%
2024/04/09	2	14.83	7	14.86	14.80	-5	6,767	-0.07%
2024/04/08	0	14.51	3	14.80	14.80	-3	6,688	-0.04%
2024/04/03	0	0.00	1	14.45	14.50	-1	6,597	-0.02%
2024/04/02	0	14.36	2	14.35	14.40	-2	6,582	-0.03%
2024/04/01	0	14.40	13	14.40	14.40	-13	6,575	-0.20%
2024/03/29	11	14.05	0	0.00	14.15	11	6,565	0.17%
2024/03/28	1	14.20	2	14.33	14.20	-1	6,549	-0.02%
2024/03/27	0.7	14.25	11	14.35	14.35	-10.3	6,528	-0.16%
2024/03/26	2	14.20	0	0.00	14.15	2	6,509	0.03%
2024/03/25	0	14.23	11	14.22	14.30	-11	6,472	-0.17%
2024/03/21	4	13.75	0	0.00	13.80	4	6,409	0.06%
2024/03/18	0	0.00	1	13.85	13.90	-1	6,327	-0.02%
2024/03/15	11	14.05	16	14.05	14.00	-5	6,329	-0.08%
2024/03/14	0	14.25	0	0.00	14.20	0	6,324	0.00%
2024/03/13	13	14.07	0	0.00	14.15	13	6,326	0.21%
2024/03/12	2	14.45	2	14.35	14.35	0	6,317	0.00%
2024/03/11	0	14.20	11	14.30	14.35	-11	6,356	-0.17%
2024/03/08	4	14.09	2	14.05	14.05	2	6,566	0.03%
2024/03/07	3	14.48	2	14.53	14.40	1	6,694	0.01%
2024/03/06	2	14.78	3	14.83	14.80	-1	6,637	-0.02%
2024/03/05	2	14.68	8.2	14.62	14.70	-6.2	6,605	-0.09%
2024/03/04	0	14.96	3	14.90	14.90	-3	6,530	-0.05%
2024/03/01	5	14.97	13	15.05	14.90	-8	6,399	-0.13%
2024/02/29	6	15.30	2	15.20	15.15	4	6,322	0.06%
2024/02/27	6	15.41	3	15.35	15.35	3	6,232	0.05%
2024/02/26	7	15.51	15	15.55	15.60	-8	6,128	-0.13%
2024/02/23	9	15.97	12	15.80	15.75	-3	5,978	-0.05%
2024/02/22	44.1	16.78	34	16.86	16.45	10.1	5,691	0.18%
2024/02/21	59	15.66	94	15.93	16.75	-35	4,832	-0.72%
2024/02/20	30	15.61	22.1	15.43	15.25	7.9	4,040	0.20%
2024/02/19	18	15.44	31	15.43	15.50	-13	3,528	-0.37%
2024/02/16	1.6	13.95	34	14.12	14.10	-32.4	3,021	-1.07%
2024/02/15	5.5	13.55	3	13.50	13.55	2.5	2,878	0.09%
2024/02/05	1	12.90	0	0.00	12.95	1	2,820	0.04%
2024/02/02	1	13.05	0	0.00	13.05	1	2,792	0.04%
2024/02/01	0	13.28	0	0.00	13.30	0	2,755	0.00%
2024/01/31	0	0.00	6	13.25	13.30	-6	2,753	-0.22%
2024/01/30	0	13.45	0	0.00	13.20	0	2,744	0.00%
2024/01/29	1	13.35	0	0.00	13.40	1	2,736	0.04%
2024/01/26	5	13.53	4	13.60	13.55	1	2,723	0.04%
2024/01/24	4	13.50	4	13.60	13.50	0	2,660	0.00%
2024/01/23	0	13.40	5	13.49	13.35	-5	2,633	-0.19%
2024/01/22	2	13.13	0	0.00	13.10	2	2,569	0.08%
2024/01/19	3	13.07	0	0.00	12.90	3	2,547	0.12%
2024/01/18	4	13.28	2	13.45	13.20	2	2,480	0.08%
2024/01/17	5	13.39	3	13.65	13.35	2	2,438	0.08%
2024/01/16	4	13.64	5	13.65	13.60	-1	2,404	-0.04%
2024/01/15	0	13.60	3	13.73	13.70	-3	2,391	-0.13%
2024/01/12	2	13.55	4	13.78	13.70	-2	2,367	-0.08%
2024/01/11	3	13.58	2	13.60	13.55	1	2,279	0.04%
2024/01/10	14	13.65	3	13.55	13.45	11	2,257	0.49%
2024/01/09	11	13.41	6	13.41	13.45	5	2,149	0.23%
2024/01/08	8	13.67	4	13.64	13.75	4	2,062	0.19%
2024/01/05	0	13.45	19.9	13.59	13.55	-19.9	1,832	-1.09%
2024/01/04	0	12.90	1	13.05	13.05	-1	1,581	-0.06%
2024/01/03	2	12.90	0	0.00	12.95	2	1,570	0.13%
2024/01/02	0	12.91	0	0.00	12.95	0	1,578	0.00%
2023/12/29	2	12.95	2	13.10	13.00	0	1,607	0.00%
2023/12/28	3	13.00	2	13.05	13.00	1	1,603	0.06%
2023/12/27	1	12.85	4	12.91	12.95	-3	1,599	-0.19%
2023/12/26	0	12.83	0	0.00	12.90	0	1,604	0.00%
2023/12/25	1	12.65	0	0.00	12.65	1	1,597	0.06%
2023/12/22	1	12.65	4	12.68	12.70	-3	1,599	-0.19%
2023/12/20	2	12.60	0	0.00	12.65	2	1,620	0.12%
2023/12/19	1	12.50	0	0.00	12.50	1	1,620	0.06%
2023/12/18	2	12.83	0	0.00	12.75	2	1,611	0.12%
2023/12/15	46	13.00	4	13.10	13.00	42	1,609	2.61%
2023/12/14	3	12.92	3	12.93	12.85	0	1,599	0.00%
2023/12/13	0	0.00	1	12.85	12.80	-1	1,643	-0.06%
2023/12/12	1	12.80	1	12.90	12.85	0	1,648	0.00%
2023/12/11	3	12.93	0	0.00	12.85	3	1,629	0.18%
2023/12/08	1	13.20	4	13.13	13.20	-3	1,617	-0.19%
2023/12/07	3	12.97	3	12.97	12.90	0	1,615	0.00%
2023/12/06	2	12.90	3.8	12.93	12.85	-1.8	1,604	-0.11%
2023/12/05	13	13.14	2	13.18	13.05	11	1,535	0.72%
2023/12/04	0	12.61	14	12.90	13.50	-14	1,297	-1.08%
2023/12/01	0	12.00	6	12.15	12.30	-6	1,102	-0.54%
2023/11/29	2	11.95	0	0.00	11.95	2	1,083	0.19%
2023/11/28	1	11.95	0	0.00	12.00	1	1,092	0.09%
2023/11/24	5	12.05	2	12.08	12.05	3	1,090	0.28%
2023/11/22	0	12.00	0	0.00	12.05	0	1,106	0.00%
2023/11/21	0	11.94	0	0.00	11.95	0	1,107	0.00%
2023/11/15	0	11.55	0	0.00	11.60	0	1,133	0.00%
2023/11/08	0	11.73	0	0.00	11.65	0	1,357	0.00%
2023/11/03	0	0.00	2	11.75	11.75	-2	1,461	-0.14%
2023/11/02	0	11.65	0	0.00	11.60	0	1,538	0.00%
2023/10/31	3	11.40	0	0.00	11.40	3	1,576	0.19%
2023/10/30	1	11.65	0	0.00	11.65	1	1,604	0.06%
2023/10/26	8	11.70	0	0.00	11.65	8	1,667	0.48%
2023/10/25	0	11.80	5	11.85	11.80	-5	1,719	-0.29%
2023/10/24	0	0.00	5	11.60	11.70	-5	1,748	-0.29%
2023/10/23	0	11.75	0	0.00	11.70	0	1,790	0.00%
2023/10/20	2.1	11.42	0	0.00	11.45	2.1	1,822	0.11%
2023/10/19	3	11.60	0	0.00	11.60	3	1,942	0.15%
2023/10/18	1	11.70	0	0.00	11.75	1	1,998	0.05%
2023/10/13	0	12.25	0	0.00	12.15	0	2,564	0.00%
2023/10/12	0	0.00	0.9	12.10	12.20	-0.9	2,674	-0.03%
2023/10/11	0.1	12.08	3.8	12.13	12.05	-3.8	2,715	-0.14%
2023/09/26	2	12.03	1	12.05	11.95	1	2,773	0.04%
2023/09/25	0	0.00	4	12.07	12.25	-4	2,805	-0.14%
2023/09/22	1	11.80	10	11.85	11.80	-9	2,827	-0.32%
2023/09/21	1	11.95	0	0.00	11.90	1	2,886	0.03%
2023/09/20	4	12.30	0	12.45	12.20	4	2,936	0.14%
2023/09/19	0	0.00	0	12.55	12.45	0	2,984	0.00%
2023/09/18	1	12.35	2	12.50	12.50	-1	3,038	-0.03%
2023/09/15	1	12.50	0	0.00	12.50	1	3,204	0.03%
2023/09/13	1	12.70	1	12.80	12.65	0	3,328	0.00%
2023/09/12	0	0.00	2	12.60	12.60	-2	3,565	-0.06%
2023/09/11	1	12.65	0.2	12.80	12.60	0.8	3,727	0.02%
2023/09/08	0	0.00	0	12.80	12.85	0	3,771	0.00%
2023/09/07	0	0.00	2	12.93	12.95	-2	3,853	-0.05%
2023/09/06	10	12.45	10	12.54	12.55	0	3,858	0.00%
2023/09/05	0	0.00	0	12.58	12.55	0	3,912	0.00%
2023/09/04	10	12.45	10	12.50	12.50	0	4,014	0.00%
2023/09/01	0.2	12.60	0	12.55	12.65	0.2	4,108	0.00%
2023/08/31	0	0.00	0	12.25	12.20	0	4,236	0.00%
2023/08/30	0	0.00	0	12.15	12.25	0	4,474	0.00%
2023/08/28	0	0.00	0	12.15	12.10	0	5,818	0.00%
2023/08/25	1	12.15	0	12.15	12.15	1	5,935	0.02%
2023/08/24	1	12.15	1	12.30	12.20	0	5,972	0.00%
2023/08/23	0	0.00	1	12.25	12.20	-1	6,042	-0.02%
2023/08/22	0	0.00	0	12.17	12.20	0	6,071	0.00%
2023/08/21	0	12.25	0	0.00	12.25	0	6,112	0.00%
2023/08/18	1	12.15	0	12.30	12.20	1	6,146	0.02%
2023/08/17	0	0.00	0	12.08	12.35	0	6,188	0.00%
2023/08/16	2	12.08	1	12.15	12.10	1	6,214	0.02%
2023/08/15	0	0.00	1	12.35	12.40	-1	6,295	-0.02%
2023/08/14	3	12.43	0	12.18	12.25	3	6,426	0.05%
2023/08/11	1	12.65	3	12.67	12.55	-2	6,447	-0.03%
2023/08/10	3	12.63	0	0.00	12.60	3	6,500	0.05%
2023/08/09	3	12.80	4	12.91	12.80	-1	6,629	-0.02%
2023/08/08	2	12.83	9	12.82	12.80	-7	6,757	-0.10%
2023/08/07	168	12.77	157	12.62	12.70	11	6,905	0.16%	大買/大賣/
2023/07/31	2	13.88	10	13.85	13.75	-8	7,088	-0.11%
2023/07/28	4	13.80	0	0.00	13.80	4	7,218	0.06%
2023/07/27	10	14.15	0	0.00	14.15	10	7,264	0.14%
2023/07/26	0	0.00	0	13.80	13.70	0	7,256	0.00%
2023/07/21	0	0.00	1	14.05	14.05	-1	7,433	-0.01%
2023/07/18	0	0.00	2	14.05	14.05	-2	7,531	-0.03%
2023/07/14	20	14.10	20.1	13.95	13.95	-0.1	7,499	0.00%
2023/07/13	2	14.00	3	14.05	14.00	-1	7,475	-0.01%
2023/07/12	0	0.00	1	14.80	14.30	-1	7,360	-0.01%
2023/07/11	4.1	14.69	1	14.75	14.80	3.1	7,310	0.04%
2023/07/10	42	14.60	64	14.10	14.10	-22	7,182	-0.31%
2023/07/07	5	15.40	7.1	15.05	15.30	-2.1	6,930	-0.03%
2023/07/06	0	0.00	20.1	15.07	15.05	-20.1	6,754	-0.30%
2023/07/03	1	14.75	1	14.65	14.75	0	6,557	0.00%
2023/06/28	1	14.95	2	15.00	14.90	-1	6,402	-0.02%
2023/06/27	23	14.96	1	15.00	14.70	22	6,343	0.35%
2023/06/21	1	14.95	2	15.05	14.90	-1	6,230	-0.02%
2023/06/20	1	14.80	0	0.00	14.60	1	6,065	0.02%
2023/06/19	0	0.00	4	14.74	14.55	-4	6,007	-0.07%
2023/06/15	5.1	14.70	12	14.56	14.80	-6.9	5,689	-0.12%
2023/06/13	0	0.00	1	14.15	14.20	-1	5,505	-0.02%
2023/06/12	1	13.90	0.2	13.80	13.80	0.8	5,427	0.02%
2023/06/09	0	0.00	10	14.00	14.10	-10	5,419	-0.18%
2023/06/08	5	14.05	2	13.88	13.95	3	5,374	0.06%
2023/06/07	5	14.25	8	14.24	14.25	-3	5,316	-0.06%
2023/06/06	2	14.43	0	0.00	14.20	2	5,276	0.04%
2023/06/05	16	14.71	4.8	14.82	14.75	11.2	5,125	0.22%
2023/06/02	103	14.62	9.4	15.01	15.10	93.6	4,878	1.92%	大買/
2023/06/01	20	14.14	25	14.20	13.90	-5	4,264	-0.12%
2023/05/31	1	12.90	11	13.11	13.25	-10	3,566	-0.28%
2023/05/30	0	0.00	2	12.85	12.70	-2	3,458	-0.06%
2023/05/29	7	12.63	9	12.65	12.70	-2	3,431	-0.06%
2023/05/26	1	12.30	0	0.00	12.35	1	3,386	0.03%
2023/05/25	2	12.70	0	0.00	12.50	2	3,365	0.06%
2023/05/24	1	12.85	0	0.00	12.85	1	3,352	0.03%
2023/05/23	0	0.00	1	12.95	12.95	-1	3,339	-0.03%
2023/05/22	1	12.45	13	12.55	12.50	-12	3,351	-0.36%
2023/05/19	3	12.87	1	13.15	12.65	2	3,334	0.06%
2023/05/18	0	0.00	7	12.91	13.00	-7	3,244	-0.22%
2023/05/17	1.2	12.28	1	12.30	12.35	0.2	3,109	0.01%
2023/05/16	1	12.30	0.1	12.15	12.30	0.9	3,069	0.03%
2023/05/15	9	11.92	7	12.09	11.90	2	3,012	0.07%
2023/05/12	3	12.83	0	13.00	12.65	3	2,872	0.10%
2023/05/11	8	13.19	10	13.13	13.10	-2	2,722	-0.07%
2023/05/10	4	12.75	15	12.90	13.00	-11	2,558	-0.43%
2023/05/09	2	12.60	9	12.61	12.70	-7	2,437	-0.29%
2023/05/08	11	12.44	8	12.50	12.55	3	2,368	0.13%
2023/05/05	0	0.00	5	12.26	12.40	-5	2,282	-0.22%
2023/05/04	4	12.23	1	12.25	12.25	3	2,193	0.14%
2023/05/03	0	0.00	20.1	11.47	11.80	-20.1	2,036	-0.99%
2023/05/02	0	0.00	2	11.40	11.50	-2	1,967	-0.10%
2023/04/28	14	11.27	3	11.33	11.45	11	1,902	0.58%
2023/04/27	2	11.15	7	11.06	11.15	-5	1,806	-0.28%
2023/04/26	3	10.72	7	10.76	10.95	-4	1,724	-0.23%
2023/04/25	0.6	10.79	6	10.82	10.65	-5.4	1,659	-0.32%
2023/04/24	3	10.20	9	10.40	10.50	-6	1,511	-0.40%
2023/04/21	0	0.00	6	10.33	10.30	-6	1,480	-0.41%
2023/04/20	1	10.40	4	10.41	10.45	-3	1,454	-0.21%
2023/04/19	0	0.00	2	10.40	10.50	-2	1,433	-0.14%
2023/04/18	0	0.00	0	10.40	10.45	0	1,412	0.00%
2023/04/14	0	0.00	6	10.30	10.30	-6	1,390	-0.43%
2023/04/13	0	10.20	0	10.28	10.20	0	1,377	0.00%
2023/04/12	0	10.20	1	10.25	10.25	-1	1,391	-0.07%
2023/04/11	0	10.20	0	0.00	10.10	0	1,376	0.00%
2023/04/10	0.6	10.05	0	0.00	10.05	0.6	1,375	0.05%
2023/04/07	0	0.00	20	10.10	10.05	-20	1,374	-1.45%
2023/04/06	1	10.05	0	0.00	10.05	1	1,376	0.08%
2023/03/31	1	10.15	0	0.00	10.15	1	1,372	0.07%
2023/03/30	0	10.20	0	0.00	10.15	0	1,369	0.00%
2023/03/29	1	10.20	0	0.00	10.10	1	1,374	0.08%
2023/03/28	0.3	10.25	0	0.00	10.20	0.3	1,391	0.02%
2023/03/24	1	10.25	0	0.00	10.30	1	1,425	0.07%
2023/03/21	1	10.25	0	0.00	10.30	1	1,423	0.07%
2023/03/20	0	0.00	1	10.20	10.20	-1	1,416	-0.07%
2023/03/17	1	10.10	3	10.17	10.20	-2	1,427	-0.14%
2023/03/16	3	10.08	0	0.00	10.00	3	1,433	0.21%
2023/03/15	0	0.00	1	10.20	10.20	-1	1,431	-0.07%
2023/03/14	7	10.23	0	0.00	10.15	7	1,440	0.49%
2023/03/13	4	10.41	2	10.55	10.45	2	1,423	0.14%
2023/03/10	3	10.63	0	0.00	10.60	3	1,440	0.21%
2023/03/09	7	10.99	1	11.25	10.95	6	1,511	0.40%
2023/03/08	2	10.85	1.2	10.81	10.95	0.8	1,720	0.04%
2023/03/07	1	10.65	2	10.75	10.75	-1	1,868	-0.05%
2023/03/06	2	10.65	2	10.78	10.70	0	2,251	0.00%
2023/03/03	0	0.00	3	10.65	10.60	-3	2,245	-0.13%
2023/03/02	3	10.50	5	10.50	10.45	-2	2,240	-0.09%
2023/03/01	2	10.65	2	10.75	10.65	0	2,230	0.00%
2023/02/24	2	10.60	2	10.75	10.70	0	2,235	0.00%
2023/02/23	0	10.75	2	10.70	10.65	-2	2,217	-0.09%
2023/02/22	0	0.00	16	10.70	10.75	-16	2,219	-0.72%
2023/02/21	11	10.68	0	0.00	10.65	11	2,207	0.50%
2023/02/20	1	10.65	3	10.52	10.65	-2	2,227	-0.09%
2023/02/17	0.1	10.20	3	10.23	10.30	-2.9	2,190	-0.13%
2023/02/16	0	0.00	1	10.15	10.20	-1	2,194	-0.05%
2023/02/15	0	0.00	0	10.10	10.10	0	2,237	0.00%
2023/02/14	0	10.14	0	0.00	10.05	0	2,286	0.00%
2023/02/13	1	10.00	0	0.00	10.00	1	2,416	0.04%
2023/02/10	0	10.10	0	0.00	10.05	0	2,423	0.00%
2023/02/09	0	0.00	4	10.20	10.15	-4	2,427	-0.16%
2023/02/07	1	10.25	0	0.00	10.20	1	2,424	0.04%
2023/02/02	0	0.00	8	10.29	10.25	-8	2,413	-0.33%
2023/02/01	0	10.10	0	0.00	10.10	0	2,395	0.00%
2023/01/31	0	0.00	2.4	9.99	10.00	-2.4	2,384	-0.10%
2023/01/30	4	9.87	0	0.00	9.86	4	2,371	0.17%
2023/01/17	0.1	9.85	0	0.00	9.81	0.1	2,373	0.00%
2023/01/16	0	0.00	0.2	9.93	9.80	-0.2	2,379	-0.01%
2023/01/12	0	0.00	1.1	9.95	9.91	-1.1	2,385	-0.04%
2023/01/05	0	9.99	0	0.00	9.99	0	2,436	0.00%
2022/12/30	0	0.00	8	10.00	10.00	-8	2,451	-0.33%
2022/12/27	5	9.95	14	9.99	9.95	-9	2,439	-0.37%
2022/12/26	4	9.97	0	0.00	9.93	4	2,440	0.16%
2022/12/23	0.2	9.95	3.2	9.76	9.93	-2.9	2,455	-0.12%
2022/12/22	0	0.00	1	9.83	9.83	-1	2,482	-0.04%
2022/12/21	0	9.76	0	0.00	9.72	0	2,507	0.00%
2022/12/20	5	9.77	2	9.97	9.69	3	2,517	0.12%
2022/12/19	4	9.78	0	0.00	9.87	4	2,554	0.16%
2022/12/16	9	9.76	0	0.00	9.73	9	2,549	0.35%
2022/12/14	0	0.00	1	9.81	9.76	-1	2,541	-0.04%
2022/12/13	1	9.78	0	0.00	9.78	1	2,538	0.04%
2022/12/12	2	9.78	0	0.00	9.78	2	2,547	0.08%
2022/12/09	3	9.90	0	0.00	9.90	3	2,562	0.12%
2022/12/07	6	10.00	0.2	10.20	10.00	5.8	2,548	0.23%
2022/12/02	1	10.20	2	10.23	10.25	-1	2,513	-0.04%
2022/12/01	0.2	10.00	8	10.04	10.15	-7.8	2,542	-0.31%
2022/11/30	1	9.60	2	9.69	9.66	-1	2,460	-0.04%
2022/11/29	11	9.53	0.3	9.85	9.55	10.8	2,218	0.48%
2022/11/28	3.3	10.08	1	10.25	9.92	2.3	2,076	0.11%
2022/11/24	4	10.00	0	0.00	9.96	4	1,867	0.21%
2022/11/21	2	10.00	0	0.00	10.00	2	1,897	0.11%
2022/11/09	0	10.35	0	0.00	10.40	0	1,809	0.00%
2022/11/08	2	9.55	0	0.00	9.50	2	1,685	0.12%
2022/10/31	0	0.00	5	9.32	9.27	-5	1,743	-0.29%
2022/10/26	2	9.05	0	0.00	9.05	2	1,760	0.11%
2022/10/25	2	9.00	0	0.00	8.93	2	1,756	0.12%
2022/10/24	5	9.02	0	0.00	9.01	5	1,746	0.29%
2022/10/21	2	9.05	0	0.00	9.03	2	1,745	0.12%
2022/10/19	5	9.25	0	0.00	9.28	5	1,743	0.29%
2022/10/17	3	9.20	0	0.00	9.22	3	1,749	0.17%
2022/10/14	0	9.37	0	0.00	9.41	0	1,751	0.00%
2022/10/13	1	9.30	0	0.00	9.18	1	1,752	0.06%
2022/10/12	1	9.66	0	0.00	9.66	1	1,736	0.06%
2022/10/07	0.4	10.05	0.2	10.05	10.00	0.2	1,738	0.01%
2022/10/06	0	9.86	0	0.00	9.85	0	1,735	0.00%
2022/10/04	0.3	9.85	0	0.00	9.79	0.3	1,755	0.02%
2022/09/29	1	9.38	0	0.00	9.79	1	1,742	0.06%
2022/09/28	6	9.20	0	0.00	9.17	6	1,726	0.35%
2022/09/27	0	9.50	0	0.00	9.66	0	1,706	0.00%
2022/09/26	2.2	9.54	0	0.00	9.51	2.2	1,700	0.13%
2022/09/23	1.1	10.11	0	0.00	10.10	1.1	1,684	0.07%
2022/09/22	1.3	10.23	0	0.00	10.20	1.3	1,688	0.08%
2022/09/20	1	10.30	0	0.00	10.25	1	1,669	0.06%
2022/09/19	2	10.40	0	0.00	10.25	2	1,673	0.12%
2022/09/16	0	10.70	0	0.00	10.45	0	1,668	0.00%
2022/09/15	0.1	10.85	0	0.00	10.80	0.1	1,664	0.01%
2022/09/14	0	0.00	2	10.60	10.80	-2	1,664	-0.12%
2022/09/13	2	10.95	0	0.00	10.85	2	1,679	0.12%
2022/09/12	1	10.60	1	10.55	10.90	0	1,696	0.00%
2022/09/08	1	10.40	0	0.00	10.45	1	1,687	0.06%
2022/09/07	0	0.00	4	10.15	10.15	-4	1,672	-0.24%
2022/09/06	15	10.70	0	0.00	10.65	15	1,626	0.92%
2022/09/05	5	11.16	0	0.00	11.10	5	1,612	0.31%
2022/09/02	1	11.60	0	0.00	11.50	1	1,611	0.06%
2022/09/01	2	11.58	11.7	11.59	11.75	-9.7	1,629	-0.60%
2022/08/31	3.5	12.84	0	0.00	12.80	3.5	1,693	0.21%
2022/08/30	5	12.74	2	12.88	12.85	3	1,884	0.16%
2022/08/29	3.5	12.74	0	0.00	12.70	3.5	1,864	0.19%
2022/08/26	1.5	12.98	0	0.00	13.05	1.5	1,842	0.08%
2022/08/25	1	12.95	0	0.00	12.95	1	1,824	0.05%
2022/08/24	2	12.85	2	13.10	12.85	0	1,816	0.00%
2022/08/23	1	12.85	1	12.85	12.85	0	1,814	0.00%
2022/08/22	0	0.00	5	12.95	12.90	-5	1,821	-0.27%
2022/08/18	1	12.75	0	0.00	12.85	1	1,951	0.05%
2022/08/17	2	12.88	0	0.00	12.80	2	1,940	0.10%
2022/08/15	5	12.65	0	0.00	12.65	5	1,896	0.26%
2022/08/12	0	0.00	7	12.49	12.60	-7	1,897	-0.37%
2022/08/11	0	0.00	4	12.30	12.35	-4	1,887	-0.21%
2022/08/10	1	12.20	1	12.20	12.20	0	1,894	0.00%
2022/08/09	0	0.00	7	12.08	12.15	-7	1,908	-0.37%
2022/08/08	0	0.00	1	11.95	12.00	-1	1,903	-0.05%
2022/08/05	3	11.73	2	11.85	11.85	1	1,898	0.05%
2022/08/04	5	11.76	0	0.00	11.80	5	1,892	0.26%
2022/08/03	4	11.99	0	0.00	11.95	4	1,896	0.21%
2022/08/02	1.1	12.00	0	0.00	11.95	1.1	1,938	0.06%
2022/08/01	1	12.25	0	0.00	12.30	1	1,968	0.05%
2022/07/29	2	12.13	1.9	12.25	12.15	0.1	2,012	0.01%
2022/07/28	0	0.00	1	12.20	12.15	-1	2,047	-0.05%
2022/07/27	2	12.13	0	0.00	12.25	2	2,145	0.09%
2022/07/26	5	12.30	5	12.40	12.25	0	2,304	0.00%
2022/07/25	2	12.30	2	12.45	12.50	0	2,322	0.00%
2022/07/22	2	12.25	2	12.43	12.45	0	2,332	0.00%
2022/07/21	0	0.00	4	12.30	12.35	-4	2,365	-0.17%
2022/07/20	0	0.00	13	12.19	12.10	-13	2,370	-0.55%
2022/07/19	0	0.00	1	12.05	12.05	-1	2,387	-0.04%
2022/07/18	0	0.00	2	12.05	12.00	-2	2,389	-0.08%
2022/07/15	0	0.00	22	11.75	11.85	-22	2,373	-0.93%
2022/07/14	2	11.60	5	11.70	11.70	-3	2,367	-0.13%
2022/07/13	0	0.00	3	11.50	11.60	-3	2,368	-0.13%
2022/07/12	5	11.50	0	0.00	11.20	5	2,370	0.21%
2022/07/11	20	11.94	0	0.00	11.95	20	2,349	0.85%
2022/07/08	5	12.15	10	12.23	12.15	-5	2,347	-0.21%
2022/07/06	6	12.10	5	12.30	11.90	1	2,365	0.04%
2022/07/04	5	11.95	1	12.05	11.95	4	2,374	0.17%
2022/07/01	10	12.30	0	0.00	11.95	10	2,394	0.42%
2022/06/30	4	12.75	0	0.00	12.65	4	2,365	0.17%
2022/06/29	0	13.05	0	0.00	13.00	0	2,359	0.00%
2022/06/28	5	13.10	0	0.00	13.15	5	2,388	0.21%
2022/06/27	0	0.00	6	13.34	13.35	-6	2,403	-0.25%
2022/06/24	0	0.00	24	13.08	13.15	-24	2,410	-1.00%
2022/06/23	13	12.71	2	12.70	12.70	11	2,420	0.45%
2022/06/22	0	0.00	20	12.95	12.80	-20	2,418	-0.83%
2022/06/21	0	0.00	12	13.00	13.15	-12	2,427	-0.49%
2022/06/20	21	12.84	0	0.00	12.60	21	2,424	0.87%
2022/06/17	11	13.05	5	13.20	13.10	6	2,429	0.25%
2022/06/15	0	0.00	10	13.40	13.35	-10	2,471	-0.40%
2022/06/13	24	13.18	0	0.00	13.15	24	2,476	0.97%
2022/06/10	19	13.64	1	13.60	13.65	18	2,458	0.73%
2022/06/09	3	14.00	3	14.15	14.00	0	2,419	0.00%
2022/06/08	10.1	13.91	46	13.81	14.00	-35.9	2,249	-1.60%
2022/06/07	0	0.00	6	13.21	13.25	-6	1,997	-0.30%
2022/06/01	0.1	13.20	0	0.00	13.10	0.1	2,132	0.00%
2022/05/31	1	13.05	0	0.00	13.05	1	2,146	0.05%
2022/05/30	15	13.27	0	0.00	13.20	15	2,133	0.70%
2022/05/27	2	13.45	3	13.33	13.40	-1	2,110	-0.05%
2022/05/23	0	0.00	2	13.05	13.05	-2	2,045	-0.10%
2022/05/19	0	0.00	2	12.80	12.90	-2	2,073	-0.10%
2022/05/18	15	13.10	4	13.20	13.15	11	2,070	0.53%
2022/05/17	0	0.00	7	12.70	12.80	-7	2,051	-0.34%
2022/05/16	0	0.00	0	12.55	12.55	0	2,038	0.00%
2022/05/13	3	12.35	2	12.35	12.35	1	2,047	0.05%
2022/05/11	0.2	12.50	0	0.00	12.45	0.2	2,053	0.01%
2022/05/10	1	12.35	0	0.00	12.75	1	2,045	0.05%
2022/05/09	2	12.50	0	0.00	12.35	2	2,015	0.10%
2022/05/06	1	12.80	0	0.00	13.05	1	1,984	0.05%
2022/05/04	154.2	12.77	1	12.95	12.80	153.2	1,944	7.88%	大買/鉅額交易
2022/05/03	36	13.08	158	13.41	13.05	-122	1,889	-6.46%	大賣/鉅額交易
2022/04/27	0	14.50	1	14.55	14.50	-1	1,743	-0.06%
2022/04/26	0.2	15.15	0	0.00	15.05	0.2	1,703	0.01%
2022/04/25	28	15.23	0	0.00	15.25	28	1,693	1.65%
2022/04/22	14	15.79	0	0.00	15.80	14	1,678	0.83%
2022/04/20	5	15.95	0	0.00	15.95	5	1,723	0.29%
2022/04/19	2	15.88	0	15.90	15.85	2	1,739	0.11%
2022/04/18	0	16.05	0	0.00	15.85	0	1,746	0.00%
2022/04/15	0	0.00	0	16.05	16.05	0	1,745	0.00%
2022/04/13	0	16.27	10	16.25	16.35	-10	1,818	-0.55%
2022/04/12	5	16.10	0	0.00	16.20	5	1,821	0.27%
2022/04/11	5	16.41	0	0.00	16.25	5	1,824	0.27%
2022/04/08	0	16.59	13	16.71	16.70	-13	1,844	-0.70%
2022/04/07	1	16.45	0	0.00	16.45	1	1,851	0.05%
2022/04/06	1	16.90	0	0.00	16.85	1	1,899	0.05%
2022/04/01	1	16.80	0	0.00	16.80	1	1,911	0.05%
2022/03/31	0	16.75	4	16.75	16.75	-4	1,926	-0.21%
2022/03/30	0	16.55	10	16.60	16.60	-10	1,923	-0.52%
2022/03/29	0	16.50	11	16.55	16.50	-11	2,042	-0.54%
2022/03/28	0	16.40	0	0.00	16.50	0	2,045	0.00%
2022/03/24	0.1	16.55	7	16.50	16.55	-6.9	2,088	-0.33%
2022/03/23	1	16.50	0	0.00	16.50	1	2,129	0.05%
2022/03/22	3	16.45	2	16.45	16.45	1	2,160	0.05%
2022/03/21	7.1	16.17	4	16.31	16.30	3.1	2,185	0.14%
2022/03/18	1	15.70	0	0.00	15.80	1	2,239	0.04%
2022/03/17	0	15.60	13	15.61	15.70	-13	2,396	-0.54%
2022/03/16	0	15.25	10	15.30	15.20	-10	2,958	-0.34%
2022/03/15	4	15.16	0	0.00	15.15	4	3,202	0.12%
2022/03/14	0	15.42	1	15.50	15.50	-1	3,247	-0.03%
2022/03/11	0	15.40	16	15.34	15.35	-16	3,306	-0.48%
2022/03/10	0	15.50	12.9	15.31	15.45	-12.9	3,357	-0.38%
2022/03/09	23	15.09	1	15.20	15.10	22	3,383	0.65%
2022/03/08	17	15.07	5	15.00	15.00	12	3,464	0.35%
2022/03/07	5.1	15.50	0	0.00	15.50	5.1	3,476	0.15%
2022/03/04	11	16.15	0	0.00	16.10	11	3,581	0.31%
2022/03/02	0	16.30	0	0.00	16.30	0	4,029	0.00%
2022/02/25	0	16.09	10	16.05	16.05	-10	4,587	-0.22%
2022/02/24	27	16.19	25	16.22	16.15	2	4,788	0.04%
2022/02/23	3	16.50	0	0.00	16.55	3	4,899	0.06%
2022/02/22	3	16.52	0	0.00	16.55	3	4,940	0.06%
2022/02/21	0	16.75	1	16.80	16.85	-1	4,979	-0.02%
2022/02/18	0.1	16.55	1	16.50	16.60	-0.9	5,043	-0.02%
2022/02/17	1	16.60	0	0.00	16.55	1	5,078	0.02%
2022/02/16	2	16.60	0	0.00	16.65	2	5,145	0.04%
2022/02/15	1	16.50	0	0.00	16.45	1	5,179	0.02%
2022/02/14	2	16.55	0	0.00	16.50	2	5,211	0.04%
2022/02/11	6	16.90	15	16.90	16.90	-9	5,318	-0.17%
2022/02/10	14	16.91	0	0.00	17.00	14	5,404	0.26%
2022/02/09	0	16.93	1	16.95	16.95	-1	5,595	-0.02%
2022/02/08	0	16.85	0	0.00	16.80	0	5,938	0.00%
2022/02/07	0	16.35	0	0.00	16.60	0	5,982	0.00%
2022/01/25	11	16.30	1	16.40	16.30	10	6,060	0.17%
2022/01/24	12	16.65	2	16.70	16.70	10	6,040	0.17%
2022/01/21	17	16.91	2	16.90	16.90	15	6,061	0.25%
2022/01/19	0	17.10	0.6	17.00	17.05	-0.6	6,186	-0.01%
2022/01/18	0	0.00	1	17.20	17.15	-1	6,215	-0.02%
2022/01/17	2	16.95	10	17.00	17.05	-8	6,246	-0.13%
2022/01/14	7	16.93	0	0.00	16.95	7	6,272	0.11%
2022/01/12	1	17.10	0	0.00	17.10	1	6,366	0.02%
2022/01/11	2.4	17.16	0	0.00	17.10	2.4	6,459	0.04%
2022/01/10	0	17.14	0	0.00	17.05	0	6,587	0.00%
2022/01/07	20	17.20	3	17.07	17.05	17	6,596	0.26%
2022/01/06	4	17.25	2	17.25	17.25	2	6,568	0.03%
2022/01/05	17	17.35	0	0.00	17.35	17	6,602	0.26%
2022/01/04	10	17.30	0	17.25	17.25	10	6,645	0.15%
2022/01/03	17	17.41	2	17.30	17.30	15	6,653	0.23%
2021/12/30	11	17.69	0	0.00	17.60	11	6,662	0.17%
2021/12/29	1	17.70	46	17.62	17.70	-45	6,706	-0.67%
2021/12/27	27	17.32	20	17.35	17.35	7	6,842	0.10%
2021/12/24	1	17.35	5	17.30	17.35	-4	6,849	-0.06%
2021/12/23	7	17.46	26	17.50	17.45	-19	6,892	-0.28%
2021/12/22	0	17.30	0	0.00	17.15	0	6,779	0.00%
2021/12/21	2.1	17.20	0	0.00	17.20	2.1	6,782	0.03%
2021/12/20	1	17.20	0	0.00	17.20	1	6,777	0.01%
2021/12/17	8	17.26	0	0.00	17.40	8	6,777	0.12%
2021/12/16	5	17.35	0	0.00	17.40	5	6,793	0.07%
2021/12/15	5	17.20	0	0.00	17.40	5	6,801	0.07%
2021/12/14	42	17.18	0	0.00	17.10	42	6,761	0.62%
2021/12/10	31.1	17.10	27	17.01	17.20	4.1	6,634	0.06%
2021/12/09	111	18.40	137	18.67	18.40	-26	6,111	-0.43%	大買/大賣/
2021/12/08	1	18.30	0	0.00	18.05	1	5,885	0.02%
2021/12/07	5	18.10	5	18.25	18.25	0	5,868	0.00%
2021/12/06	15.9	17.95	0	0.00	17.95	15.9	5,886	0.27%
2021/12/03	21	18.11	10	18.05	18.05	11	5,857	0.19%
2021/12/02	23	18.07	0	0.00	18.00	23	5,823	0.39%
2021/12/01	15	18.30	1	18.20	18.30	14	5,761	0.24%
2021/11/30	15	18.60	3	18.80	18.35	12	5,723	0.21%
2021/11/29	11	18.81	1	19.60	18.80	10	5,616	0.18%
2021/11/26	4.1	20.06	2	19.75	19.70	2.1	5,455	0.04%
2021/11/25	5	19.82	10.9	19.87	19.85	-5.9	5,230	-0.11%
2021/11/24	2	19.13	7	19.24	19.35	-5	4,973	-0.10%
2021/11/23	3	18.88	11	18.94	18.70	-8	4,779	-0.17%
2021/11/22	10	18.45	26	18.52	18.40	-16	4,625	-0.35%
2021/11/18	0	18.08	1.9	18.05	18.05	-1.9	4,592	-0.04%
2021/11/17	30	17.75	25.2	18.01	18.15	4.8	4,642	0.10%
2021/11/15	10	17.73	10.5	17.74	17.70	-0.5	4,656	-0.01%
2021/11/12	0	0.00	1	18.00	18.00	-1	4,731	-0.02%
2021/11/11	5	18.10	7.1	18.10	18.10	-2.1	4,996	-0.04%
2021/11/10	2.1	18.35	0	0.00	18.25	2.1	5,867	0.04%
2021/11/09	1.8	19.15	6	19.05	19.00	-4.2	5,977	-0.07%
2021/11/08	11.2	19.25	35.9	19.16	19.15	-24.7	6,481	-0.38%
2021/10/28	13	17.80	23	17.87	17.70	-10	6,320	-0.16%
2021/10/27	5	17.25	26	17.26	17.30	-21	6,033	-0.35%
2021/10/26	35	17.36	2	17.40	17.25	33	6,082	0.54%
2021/10/25	6	17.45	1	17.45	17.50	5	6,095	0.08%
2021/10/22	2	17.88	0	17.80	17.75	2	6,122	0.03%
2021/10/21	5	17.65	10.1	17.78	17.75	-5.1	6,169	-0.08%
2021/10/20	6	17.94	0	17.65	17.70	6	6,271	0.10%
2021/10/19	2	18.00	12	18.00	17.95	-10	6,353	-0.16%
2021/10/18	0	0.00	0	17.65	17.60	0	6,543	0.00%
2021/10/15	27	17.75	59	17.81	17.55	-32	6,618	-0.48%
2021/10/14	12	17.44	0	0.00	17.55	12	6,716	0.18%
2021/10/13	45	17.69	1	17.65	17.55	44	6,787	0.65%
2021/10/12	2	17.90	1	17.95	17.70	1	6,859	0.01%
2021/10/08	2	17.95	0	0.00	17.90	2	6,889	0.03%
2021/10/07	0	0.00	32	17.37	17.75	-32	7,039	-0.45%
2021/10/06	0	0.00	0	16.74	16.75	0	7,477	0.00%
2021/10/05	5	16.55	5	16.70	16.85	0	7,663	0.00%
2021/10/04	26	16.98	5	16.65	16.65	21	7,947	0.26%
2021/10/01	0	0.00	0	17.10	16.90	0	8,790	0.00%
2021/09/30	0	0.00	5	17.40	17.40	-5	9,046	-0.06%
2021/09/29	10	17.20	2	17.40	17.30	8	9,077	0.09%
2021/09/28	1	17.95	0	17.75	17.75	1	9,127	0.01%
2021/09/27	1	17.90	50	17.86	17.95	-49	9,161	-0.53%
2021/09/24	0	0.00	2	17.40	17.50	-2	9,097	-0.02%
2021/09/23	0	0.00	1	16.95	16.95	-1	9,085	-0.01%
2021/09/16	5	17.30	0	0.00	17.30	5	9,612	0.05%
2021/09/15	0	0.00	4	17.35	17.40	-4	9,691	-0.04%
2021/09/14	2	17.40	0	0.00	17.35	2	9,743	0.02%
2021/09/13	10	17.30	10	17.45	17.35	0	9,774	0.00%
2021/09/10	1	17.20	20	17.30	17.20	-19	9,781	-0.19%
2021/09/09	0	0.00	10	16.90	16.95	-10	9,892	-0.10%
2021/09/08	0	0.00	14	16.81	16.75	-14	10,002	-0.14%
2021/09/07	7	17.11	2	17.28	17.05	5	10,057	0.05%
2021/09/06	27	16.81	25	16.77	16.60	2	10,026	0.02%
2021/09/03	0	0.00	1	17.25	17.20	-1	10,017	-0.01%
2021/09/02	0	0.00	9	17.30	17.10	-9	10,118	-0.09%
2021/09/01	5	17.25	17	17.47	17.45	-12	10,175	-0.12%
2021/08/31	0	0.00	5	16.95	16.95	-5	10,235	-0.05%
2021/08/30	0	0.00	7	17.15	17.15	-7	10,436	-0.07%
2021/08/27	3.8	17.18	10	17.05	17.05	-6.2	10,526	-0.06%
2021/08/26	3	16.90	0	0.00	16.90	3	10,577	0.03%
2021/08/25	5	16.90	2	17.00	16.90	3	10,700	0.03%
2021/08/24	8	16.89	1	17.00	16.65	7	10,828	0.06%
2021/08/23	10	16.78	13	16.89	16.85	-3	11,273	-0.03%
2021/08/20	1	16.90	0	0.00	16.55	1	11,434	0.01%
2021/08/19	5	17.10	0	0.00	16.80	5	11,559	0.04%
2021/08/18	9	16.74	9	17.29	17.30	0	11,651	0.00%
2021/08/17	0	0.00	8	16.95	16.90	-8	11,917	-0.07%
2021/08/16	1	16.90	2	16.95	17.00	-1	12,075	-0.01%
2021/08/13	6	17.52	5	17.40	17.40	1	12,140	0.01%
2021/08/12	39	17.77	7	17.83	17.80	32	12,223	0.26%
2021/08/10	0	0.00	27	18.07	17.90	-27	12,772	-0.21%
2021/08/09	11	18.40	14	18.62	18.35	-3	12,907	-0.02%
2021/08/06	72	18.72	123	18.82	18.40	-51	13,125	-0.39%	大賣/
2021/08/05	18	17.91	42	17.89	17.75	-24	12,612	-0.19%
2021/08/04	40	18.09	88	17.83	18.10	-48	12,977	-0.37%
2021/08/03	3	17.10	6	17.05	17.05	-3	12,954	-0.02%
2021/08/02	3	16.90	3	17.05	17.20	0	13,147	0.00%
2021/07/30	36	17.37	3	17.38	17.10	33	13,446	0.25%
2021/07/29	15	17.52	19	17.58	17.55	-4	13,961	-0.03%
2021/07/28	33	17.38	23	17.51	17.45	10	15,101	0.07%
2021/07/27	15	17.95	16	18.09	17.70	-1	17,403	-0.01%
2021/07/26	5	18.00	23	18.01	18.05	-18	17,862	-0.10%
2021/07/23	22	17.87	8	17.81	17.80	14	19,742	0.07%
2021/07/22	17	18.04	70	17.84	18.00	-53	21,381	-0.25%
2021/07/21	25	17.09	0	0.00	17.10	25	21,429	0.12%
2021/07/20	51	17.58	17	17.64	17.40	34	21,892	0.16%
2021/07/19	33	18.03	32	18.04	18.00	1	22,023	0.00%
2021/07/16	67	18.32	33	18.45	18.25	34	22,360	0.15%
2021/07/15	40	18.31	36	18.40	18.40	4	22,645	0.02%
2021/07/14	24	18.38	93	18.66	18.40	-69	22,956	-0.30%
2021/07/13	131	19.24	59	19.19	18.80	72	23,033	0.31%	大買/
2021/07/12	62	18.55	9	18.55	18.45	53	22,822	0.23%
2021/07/09	4	18.29	9	18.27	18.30	-5	23,692	-0.02%
2021/07/08	37.1	18.48	39	18.28	18.70	-1.9	24,114	-0.01%
2021/07/07	40	17.90	40	18.04	17.75	0	23,515	0.00%
2021/07/06	6	17.53	5	17.63	17.45	1	23,583	0.00%
2021/07/05	12	17.48	35	17.57	17.60	-23	24,268	-0.09%
2021/07/02	20	17.40	53	17.48	17.35	-33	24,434	-0.14%
2021/07/01	12	17.26	5	17.30	17.20	7	24,522	0.03%
2021/06/30	20	17.30	23	17.39	17.40	-3	24,685	-0.01%
2021/06/29	117.1	17.44	41.1	17.41	17.30	76.1	24,772	0.31%	大買/
2021/06/28	88	17.83	116	17.92	18.00	-28	24,800	-0.11%	大賣/
2021/06/25	1	17.20	2	17.15	17.05	-1	24,636	0.00%
2021/06/24	1	17.35	26	17.26	17.25	-25	24,767	-0.10%
2021/06/23	10	16.95	167	16.85	16.90	-157	24,969	-0.63%	大賣/鉅額交易
2021/06/22	0	0.00	20	16.94	16.60	-20	25,071	-0.08%
2021/06/21	54	16.83	1	16.70	16.70	53	25,474	0.21%
2021/06/18	64	17.45	0	0.00	17.20	64	26,832	0.24%
2021/06/17	108	17.43	43	17.26	17.45	65	28,138	0.23%	大買/
2021/06/16	21	16.90	11	17.00	16.80	10	29,448	0.03%
2021/06/15	0	0.00	52	17.23	17.30	-52	31,440	-0.17%
2021/06/11	9	17.19	10	17.35	17.05	-1	32,468	0.00%
2021/06/10	28	17.06	11	17.15	17.10	17	32,919	0.05%
2021/06/09	0	0.00	22	17.53	17.40	-22	32,926	-0.07%
2021/06/08	10.9	18.03	1	18.45	17.85	9.9	32,866	0.03%
2021/06/07	26.4	17.81	76	17.90	18.05	-49.6	32,765	-0.15%
2021/06/04	35.5	17.81	15	18.00	17.55	20.5	32,557	0.06%
2021/06/03	29	17.92	20	18.10	17.85	9	32,479	0.03%
2021/06/02	3	17.85	2	17.98	17.75	1	32,455	0.00%
2021/06/01	13	17.77	12	17.86	17.85	1	32,404	0.00%
2021/05/31	82	18.08	41.2	18.20	17.95	40.8	32,409	0.13%
2021/05/28	20.1	17.43	74	17.51	17.60	-53.9	32,590	-0.17%
2021/05/27	61	16.84	56	17.03	16.90	5	32,471	0.02%
2021/05/26	42	16.64	50	16.76	16.75	-8	32,336	-0.02%
2021/05/25	80	16.58	55	16.65	16.60	25	32,226	0.08%
2021/05/24	361	16.24	451	16.22	16.40	-90	31,935	-0.28%	大買/大賣/
2021/05/21	40	15.58	221	15.63	15.75	-181	31,757	-0.57%	大賣/鉅額交易
2021/05/20	63	15.49	10	15.45	15.20	53	31,598	0.17%
2021/05/19	70	15.78	83	15.87	16.05	-13	31,422	-0.04%
2021/05/18	411	14.99	658	15.66	15.80	-247	31,143	-0.79%	大買/大賣/鉅額交易
2021/05/17	71	14.88	35	14.99	14.40	36	30,848	0.12%
2021/05/14	834	16.42	614	16.13	16.00	220	30,574	0.72%	大買/大賣/鉅額交易
2021/05/13	74	15.47	136	15.49	15.65	-62	30,061	-0.21%	大賣/
2021/05/12	128	16.69	182	16.83	15.80	-54	29,673	-0.18%	大買/大賣/
2021/05/11	112	18.11	72	18.00	17.55	40	29,089	0.14%	大買/
2021/05/10	47	19.26	14	19.15	19.10	33	28,538	0.12%
2021/05/07	22	19.20	41	19.39	19.50	-19	28,378	-0.07%
2021/05/06	81	19.64	95	19.81	19.05	-14	28,024	-0.05%
2021/05/05	296	20.51	62	20.14	19.90	234	27,413	0.85%	大買/鉅額交易
2021/05/04	263	20.04	306	20.10	20.95	-43	26,231	-0.16%	大買/大賣/
2021/05/03	102	19.36	109	19.47	19.05	-7	23,852	-0.03%	大買/大賣/
2021/04/29	228	21.26	128	21.04	20.05	100	23,341	0.43%	大買/大賣/
2021/04/28	119	19.91	196	20.05	21.00	-77	21,346	-0.36%	大買/大賣/
2021/04/27	20	19.03	16	19.10	19.10	4	19,656	0.02%
2021/04/26	62	19.17	62	19.25	19.15	0	19,338	0.00%
2021/04/23	35	18.45	51	18.52	18.60	-16	18,805	-0.09%
2021/04/22	40	18.81	36	18.73	18.30	4	18,602	0.02%
2021/04/21	48	19.22	42	19.32	19.00	6	18,175	0.03%
2021/04/20	17	19.14	41	18.93	19.05	-24	17,842	-0.13%
2021/04/19	23	19.12	19	19.23	18.85	4	17,437	0.02%
2021/04/16	17	18.90	28	18.90	18.80	-11	17,127	-0.06%
2021/04/15	117	19.76	81	20.04	19.15	36	16,792	0.21%	大買/
2021/04/14	78	18.09	88	18.25	19.00	-10	15,744	-0.06%
2021/04/13	10	19.00	14	18.21	18.10	-4	15,132	-0.03%
2021/04/12	34	18.75	33	18.88	18.50	1	14,913	0.01%
2021/04/09	25	19.76	32	19.57	18.55	-7	14,580	-0.05%
2021/04/08	17	18.69	843	18.70	18.90	-826	13,891	-5.95%	大賣/鉅額交易
2021/04/07	11	18.65	19	18.85	19.00	-8	13,657	-0.06%
2021/04/06	3	18.40	49	18.50	18.60	-46	13,521	-0.34%
2021/04/01	8	18.09	12	18.23	18.25	-4	13,351	-0.03%
2021/03/31	8	18.44	30	18.36	18.25	-22	13,219	-0.17%
2021/03/30	489	17.78	0	0.00	17.95	489	13,024	3.75%	大買/鉅額交易
2021/03/29	413	17.04	13	17.18	17.30	400	12,869	3.11%	大買/鉅額交易
2021/03/26	14	16.66	2	16.75	16.60	12	12,765	0.09%
2021/03/25	46	16.74	10	16.71	16.65	36	12,521	0.29%
2021/03/24	31	16.80	17	16.91	16.80	14	12,443	0.11%
2021/03/23	122	18.84	52	18.76	17.90	70	12,108	0.58%	大買/
2021/03/22	118	19.18	370	19.67	19.85	-252	10,757	-2.34%	大買/大賣/鉅額交易
2021/03/19	62	17.55	163	17.37	18.10	-101	9,341	-1.08%	大賣/鉅額交易
2021/03/18	124	16.25	51	16.23	16.65	73	7,951	0.92%	大買/
2021/03/17	36	14.73	35	14.87	15.50	1	5,923	0.02%
2021/03/16	17	13.87	40.2	13.55	14.10	-23.2	4,929	-0.47%
2021/03/15	5	12.95	16	12.96	12.85	-11	4,530	-0.24%
2021/03/12	0	12.60	0	0.00	12.65	0	4,501	0.00%
2021/03/11	0	0.00	7	12.64	12.55	-7	4,812	-0.15%
2021/03/10	3	12.50	0	0.00	12.50	3	5,125	0.06%
2021/03/08	9.1	12.60	12	12.75	12.50	-2.9	5,429	-0.05%
2021/03/05	4	12.33	2	12.38	12.35	2	5,522	0.04%
2021/03/04	3	12.62	6	12.62	12.70	-3	5,507	-0.05%
2021/03/03	238.1	12.70	271	13.13	12.85	-32.9	5,375	-0.61%	大買/大賣/
2021/03/02	45	11.96	13	12.02	12.05	32	4,798	0.67%
2021/02/26	1	11.70	20	11.78	11.85	-19	5,033	-0.38%
2021/02/25	0	11.75	5	11.80	11.70	-5	5,243	-0.10%
2021/02/24	10	11.68	5	11.75	11.65	5	5,382	0.09%
2021/02/23	0	0.00	20	11.60	11.60	-20	5,382	-0.37%
2021/02/19	1	11.30	2	11.35	11.35	-1	5,465	-0.02%
2021/02/17	3	11.28	0	11.30	11.15	3	5,474	0.05%
2021/02/03	0	0.00	2	11.35	11.25	-2	5,671	-0.04%
2021/02/02	0	0.00	10	11.14	11.10	-10	5,743	-0.17%
2021/01/29	0	0.00	0.1	11.25	11.15	-0.1	5,801	0.00%
2021/01/28	0	0.00	10	11.25	11.25	-10	5,748	-0.17%
2021/01/26	0	0.00	1	11.20	11.25	-1	5,750	-0.02%
2021/01/21	0	0.00	1	11.45	11.30	-1	5,830	-0.02%
2021/01/20	1	11.20	0	11.45	11.25	1	5,819	0.02%
2021/01/19	0	0.00	1	11.90	11.70	-1	5,752	-0.02%
2021/01/15	13	11.52	0	0.00	11.55	13	5,804	0.22%
2021/01/13	0	0.00	1	11.95	11.80	-1	5,770	-0.02%
2021/01/12	3	11.67	0	0.00	11.60	3	5,872	0.05%
2021/01/11	1	11.90	1	11.85	11.90	0	5,899	0.00%
2021/01/07	3	11.90	0	0.00	11.90	3	5,967	0.05%
2021/01/06	29	11.81	1.5	11.88	11.65	27.5	6,278	0.44%
2021/01/05	15	12.21	0	0.00	12.25	15	6,288	0.24%
2021/01/04	3	12.40	0	0.00	12.45	3	6,219	0.05%
2020/12/31	3	12.50	0	0.00	12.50	3	6,169	0.05%
2020/12/30	0	0.00	23	12.40	12.40	-23	6,178	-0.37%
2020/12/29	22	12.38	2	12.38	12.40	20	6,154	0.32%
2020/12/28	3	12.40	1	12.45	12.40	2	6,113	0.03%
2020/12/25	0	0.00	7	12.25	12.20	-7	6,036	-0.12%
2020/12/24	0	0.00	6	12.15	12.15	-6	6,009	-0.10%
2020/12/23	2	12.05	15	12.13	12.10	-13	5,988	-0.22%
2020/12/22	17	12.12	19	12.28	11.85	-2	5,965	-0.03%
2020/12/21	7	12.12	2	12.33	12.30	5	5,916	0.08%
2020/12/18	19	12.47	1	12.35	12.35	18	5,876	0.31%
2020/12/17	4	12.56	40	12.46	12.60	-36	5,789	-0.62%
2020/12/16	19	12.30	27	12.41	12.20	-8	5,681	-0.14%
2020/12/15	62	12.11	10	12.40	12.00	52	5,624	0.92%
2020/12/14	6	12.03	77.5	11.98	12.10	-71.5	5,689	-1.26%
2020/12/11	11	11.94	1	11.85	11.85	10	5,686	0.18%
2020/12/10	25	12.14	1	12.10	12.10	24	5,643	0.43%
2020/12/09	53	12.17	27	12.34	12.40	26	5,600	0.46%
2020/12/08	15	12.34	16	12.46	12.25	-1	5,549	-0.02%
2020/12/07	90	12.61	11	12.59	12.50	79	5,508	1.43%
2020/12/04	12	12.59	63	12.44	12.70	-51	5,284	-0.97%
2020/12/03	50	11.96	47	12.07	12.00	3	4,955	0.06%
2020/12/02	71	11.86	54	11.98	11.85	17	4,874	0.35%
2020/12/01	16	11.75	102.2	11.82	11.80	-86.1	4,740	-1.82%	大賣/
2020/11/30	1	11.55	9	11.52	11.50	-8	4,709	-0.17%
2020/11/27	3	11.45	0	0.00	11.55	3	4,652	0.06%
2020/11/26	25	11.54	4	11.51	11.50	21	4,642	0.45%
2020/11/25	47	11.70	120	11.83	11.65	-73	4,603	-1.59%	大賣/
2020/11/24	100	11.53	32	11.57	11.60	68	4,339	1.57%
2020/11/23	12	11.39	13	11.37	11.30	-1	4,213	-0.02%
2020/11/20	17	10.98	16	10.95	11.00	1	4,056	0.03%
2020/11/19	63	10.90	74	10.95	10.95	-11	4,055	-0.27%
2020/11/16	5	10.80	0	0.00	10.75	5	4,061	0.12%
2020/11/13	88	10.86	74	10.91	10.70	14	4,071	0.34%
2020/11/12	9	10.79	7	10.87	10.70	2	3,861	0.05%
2020/11/11	0	0.00	1	10.90	10.90	-1	3,877	-0.03%
2020/11/10	0	0.00	2	10.85	10.90	-2	3,875	-0.05%
2020/11/09	1	10.70	17	10.86	10.75	-16	3,840	-0.42%
2020/11/06	34	10.66	6	10.67	10.60	28	3,890	0.72%
2020/11/04	0	0.00	20	10.50	10.50	-20	4,021	-0.50%
2020/11/03	1	10.45	3	10.50	10.50	-2	4,157	-0.05%
2020/11/02	5	10.60	2	10.40	10.40	3	4,658	0.06%
2020/10/30	1	10.20	0	0.00	10.20	1	5,252	0.02%
2020/10/29	1	10.20	0	0.00	10.40	1	5,366	0.02%
2020/10/27	2	10.65	14	10.70	10.65	-12	5,390	-0.22%
2020/10/26	30	10.89	0	0.00	10.80	30	5,399	0.56%
2020/10/23	0	0.00	20	10.69	10.70	-20	5,422	-0.37%
2020/10/22	1	10.60	5	10.65	10.70	-4	5,459	-0.07%
2020/10/21	29	10.78	25	10.85	10.65	4	5,503	0.07%
2020/10/20	44	10.80	58	10.88	10.75	-14	5,528	-0.25%
2020/10/19	65	10.70	59	10.71	10.75	6	5,402	0.11%
2020/10/16	2	10.43	0	0.00	10.40	2	5,385	0.04%
2020/10/15	1	10.90	40	10.89	10.75	-39	5,431	-0.72%
2020/10/14	4	11.00	84	10.98	11.00	-80	5,524	-1.45%
2020/10/13	45	10.57	45	10.52	10.70	0	5,535	0.00%
2020/10/05	1	9.98	2	9.98	10.05	-1	6,378	-0.02%
2020/09/30	0	0.00	10	9.95	9.88	-10	6,500	-0.15%
2020/09/29	0	0.00	5	9.90	9.87	-5	6,539	-0.08%
2020/09/28	5	9.71	0	0.00	9.99	5	6,563	0.08%
2020/09/25	6	9.71	0	0.00	9.62	6	6,611	0.09%
2020/09/24	17	9.95	0	0.00	9.90	17	6,595	0.26%
2020/09/23	11	10.22	10	10.20	10.20	1	6,564	0.02%
2020/09/22	23	10.27	2	10.45	10.25	21	6,564	0.32%
2020/09/21	0	0.00	10	10.45	10.45	-10	6,573	-0.15%
2020/09/18	2	10.45	31	10.51	10.65	-29	6,796	-0.43%
2020/09/17	6	10.45	36	10.48	10.45	-30	6,779	-0.44%
2020/09/16	11	10.20	3.5	10.42	10.20	7.5	6,699	0.11%
2020/09/15	10	10.40	3	10.35	10.40	7	6,684	0.10%
2020/09/14	12	10.39	0	0.00	10.45	12	6,773	0.18%
2020/09/11	22	10.47	1	10.45	10.45	21	6,828	0.31%
2020/09/10	0	10.80	4	10.90	10.80	-4	6,787	-0.06%
2020/09/09	11	10.80	37	10.88	10.85	-26	6,740	-0.39%
2020/09/08	2	10.58	0	0.00	10.60	2	6,629	0.03%
2020/09/07	5	10.70	0	0.00	10.65	5	6,636	0.08%
2020/09/03	10	10.65	50	10.89	10.80	-40	6,570	-0.61%
2020/09/02	0.1	10.55	0	0.00	10.60	0.1	6,434	0.00%
2020/09/01	5	10.50	0	0.00	10.55	5	6,440	0.08%
2020/08/31	1	10.60	12	10.64	10.55	-11	6,450	-0.17%
2020/08/28	19	10.39	0	0.00	10.45	19	6,452	0.29%
2020/08/27	12	10.61	84	10.64	10.50	-72	6,470	-1.11%
2020/08/26	0	0.00	1	10.35	10.35	-1	6,344	-0.02%
2020/08/25	9	10.30	15	10.33	10.30	-6	6,329	-0.09%
2020/08/24	0	0.00	7	10.00	10.00	-7	6,283	-0.11%
2020/08/21	6	9.91	5	9.94	9.95	1	6,289	0.02%
2020/08/20	12	9.99	0	0.00	9.79	12	6,273	0.19%
2020/08/18	5	10.38	0	0.00	10.30	5	6,114	0.08%
2020/08/13	2	10.05	0	0.00	10.05	2	6,061	0.03%
2020/08/12	6	10.13	11	10.24	10.20	-5	6,022	-0.08%
2020/08/11	17	10.23	5	10.40	10.55	12	5,918	0.20%
2020/08/10	2	10.15	20	10.36	10.30	-18	5,834	-0.31%
2020/08/07	15	10.25	2	10.20	10.20	13	5,773	0.23%
2020/08/06	52	10.53	23	11.05	10.50	29	5,629	0.52%
2020/08/05	14	10.67	50	10.97	10.60	-36	5,128	-0.70%
2020/08/04	0	0.00	23	9.88	10.10	-23	4,462	-0.52%
2020/08/03	5	9.61	7	9.72	9.61	-2	4,348	-0.05%
2020/07/30	1	9.33	0	0.00	9.38	1	4,296	0.02%
2020/07/29	0	0.00	29	9.40	9.45	-29	4,273	-0.68%
2020/07/28	11	8.96	20	9.04	8.96	-9	4,173	-0.22%
2020/07/27	33	9.24	3	9.31	9.15	30	4,157	0.72%
2020/07/24	11	9.55	10	9.67	9.47	1	4,117	0.02%
2020/07/23	2	9.63	1	9.69	9.58	1	4,060	0.02%
2020/07/22	11	9.64	0	0.00	9.71	11	4,036	0.27%
2020/07/21	0	0.00	30	9.90	9.74	-30	3,982	-0.75%
2020/07/20	43	9.41	20	9.65	9.60	23	3,886	0.59%
2020/07/17	17	10.41	26	10.09	9.96	-9	3,718	-0.24%
2020/07/16	19	9.98	51.1	10.32	10.50	-32.1	3,392	-0.95%
2020/07/15	3	9.50	21	9.58	9.59	-18	2,861	-0.63%
2020/07/14	0	0.00	9	8.74	8.72	-9	2,492	-0.36%
2020/07/13	7	8.59	0	0.00	8.71	7	2,473	0.28%
2020/07/10	10	8.37	0	0.00	8.45	10	2,442	0.41%
2020/07/09	12	8.53	35	8.55	8.49	-23	2,398	-0.96%
2020/07/08	0	0.00	1	8.27	8.27	-1	2,280	-0.04%
2020/07/07	15	8.23	0	0.00	8.14	15	2,254	0.67%
2020/07/06	1	8.10	1	8.28	8.23	0	2,271	0.00%
2020/07/02	5	8.10	3	8.17	8.10	2	2,219	0.09%
2020/07/01	3	8.10	0	0.00	8.07	3	2,210	0.14%
2020/06/29	23	8.07	0	0.00	8.12	23	2,184	1.05%
2020/06/24	4	7.89	2	7.90	7.94	2	1,937	0.10%
2020/06/23	5	7.94	20	8.05	7.93	-15	1,945	-0.77%
2020/06/22	0	0.00	2	8.11	8.03	-2	1,917	-0.10%
2020/06/19	30	8.23	20	8.21	8.12	10	1,922	0.52%
2020/06/18	2	8.04	20	7.98	8.14	-18	1,820	-0.99%
2020/06/15	10	7.35	0	0.00	7.34	10	1,782	0.56%
2020/06/12	5	7.51	30	7.41	7.48	-25	1,788	-1.40%
2020/06/11	31	7.88	0	0.00	7.73	31	1,824	1.70%
2020/06/10	14	7.86	0	0.00	7.97	14	1,805	0.78%
2020/06/08	24	7.82	0	0.00	7.78	24	1,847	1.30%
2020/06/05	5	7.68	5	7.76	7.75	0	1,832	0.00%
2020/06/04	6	7.66	0	0.00	7.61	6	1,818	0.33%
2020/06/03	8	7.58	0	0.00	7.60	8	1,790	0.45%
2020/06/02	0	0.00	10	7.38	7.34	-10	1,730	-0.58%
2020/05/28	0	0.00	3	7.42	7.35	-3	1,737	-0.17%
2020/05/25	3	7.23	0	0.00	7.20	3	1,787	0.17%
2020/05/21	47	7.46	0	0.00	7.41	47	1,831	2.57%
2020/05/20	0	0.00	17	7.52	7.36	-17	1,819	-0.93%
2020/05/15	44	7.05	1	7.07	7.05	43	1,782	2.41%
2020/05/14	17	7.15	0	0.00	7.13	17	1,774	0.96%
2020/05/12	16	7.38	0	0.00	7.38	16	1,752	0.91%
2020/05/11	35	7.63	5	7.67	7.52	30	1,751	1.71%
2020/05/08	0	0.00	10	7.62	7.57	-10	1,730	-0.58%
2020/05/07	0	0.00	0	7.40	7.40	0	1,747	0.00%
2020/05/05	2	7.40	0	7.40	7.40	2	1,794	0.11%
2020/05/04	20	7.45	2	7.61	7.35	18	1,801	1.00%
2020/04/30	0	0.00	10	7.65	7.69	-10	1,793	-0.56%
2020/04/29	0	0.00	5	7.47	7.44	-5	1,785	-0.28%
2020/04/28	15	7.25	0	0.00	7.29	15	1,776	0.84%
2020/04/27	0	0.00	5	7.21	7.22	-5	1,824	-0.27%
2020/04/21	5	7.00	0	0.00	6.88	5	1,832	0.27%
2020/04/20	7	7.22	0	0.00	7.23	7	1,810	0.39%
2020/04/16	11	7.23	5	7.30	7.25	6	1,789	0.34%
2020/04/14	10	7.26	10	7.28	7.27	0	1,761	0.00%
2020/04/13	0	7.23	0.2	7.23	7.19	-0.2	1,755	-0.01%
2020/04/09	0	7.25	1	7.22	7.25	-1	1,757	-0.06%
2020/04/07	0	6.95	0	0.00	6.78	0	1,749	0.00%
2020/04/06	0	0.00	5	6.64	6.67	-5	1,736	-0.29%
2020/03/30	0	0.00	15	6.56	6.56	-15	1,710	-0.88%
2020/03/27	5	6.76	0	0.00	6.70	5	1,707	0.29%
2020/03/25	10	6.54	0	0.00	6.56	10	1,685	0.59%
2020/03/19	0	0.00	1	6.17	6.00	-1	1,642	-0.06%
2020/03/18	0	0.00	0	6.70	6.66	0	1,577	0.00%
2020/03/13	17	7.38	7	7.38	7.42	10	1,483	0.67%
2020/03/12	9	8.16	12	8.24	8.20	-3	1,415	-0.21%
2020/03/11	10	8.60	4	8.77	8.62	6	1,384	0.43%
2020/03/10	16	8.28	3	8.22	8.42	13	1,366	0.95%
2020/03/09	10	8.80	0	0.00	8.60	10	1,337	0.75%
2020/03/04	0	0.00	10	9.00	9.00	-10	1,296	-0.77%
2020/02/26	10	9.35	0	0.00	9.36	10	1,204	0.83%
2020/02/25	5	9.40	0	0.00	9.40	5	1,185	0.42%
2020/02/24	10	9.61	0	0.00	9.61	10	1,143	0.87%
2020/02/21	0	9.74	0	0.00	9.73	0	1,126	0.00%
2020/02/20	10	9.74	0	0.00	9.75	10	1,119	0.89%
2020/02/18	3	9.71	0	0.00	9.67	3	1,110	0.27%
2020/02/17	0	9.79	5	9.73	9.73	-5	1,101	-0.45%
2020/02/11	5	9.67	0	0.00	9.68	5	1,117	0.45%
2020/02/10	5	9.60	0	0.00	9.56	5	1,112	0.45%
2020/02/07	1	9.85	0	0.00	9.80	1	1,076	0.09%
2020/02/06	0	9.99	0	0.00	9.99	0	1,041	0.00%
2020/02/05	5	9.98	0	0.00	9.97	5	1,014	0.49%
2020/02/04	10	10.00	0	0.00	9.98	10	997	1.00%
2020/02/03	0	0.00	1	9.92	9.88	-1	987	-0.10%
2020/01/31	0	10.25	0	0.00	10.30	0	955	0.00%
2020/01/30	3	10.37	3	10.35	10.20	0	951	0.00%
2020/01/20	0	0.00	8	10.85	10.85	-8	895	-0.89%
2020/01/17	0	0.00	12	10.80	10.80	-12	887	-1.35%
2020/01/07	0	0.00	10	10.65	10.65	-10	891	-1.12%
2020/01/03	0	0.00	0.2	10.90	10.95	-0.2	889	-0.02%
2020/01/02	8	10.91	7	10.85	11.00	1	872	0.11%
2019/12/31	11	10.65	0	0.00	10.65	11	825	1.33%
2019/12/30	5	10.65	0	0.00	10.65	5	817	0.61%
2019/12/26	0	0.00	40	10.70	10.70	-40	815	-4.91%
2019/12/20	0.7	10.75	0	0.00	10.80	0.7	992	0.07%
2019/12/18	1	10.65	0	0.00	10.85	1	1,039	0.10%
2019/12/12	10	10.70	12	10.65	10.65	-2	1,035	-0.19%
2019/11/25	1	10.65	5	10.70	10.65	-4	1,038	-0.39%
2019/11/14	3	10.80	1	10.75	10.65	2	1,049	0.19%
2019/11/11	0	0.00	1	10.85	10.80	-1	1,092	-0.09%
2019/11/08	40	11.15	0	0.00	11.25	40	1,066	3.75%
2019/11/07	0	0.00	1	11.00	11.00	-1	1,048	-0.10%
2019/11/06	0	0.00	1	11.05	11.05	-1	1,048	-0.10%
2019/11/05	0	0.00	2	11.05	11.10	-2	1,046	-0.19%
2019/11/04	0	0.00	1	11.00	11.00	-1	1,049	-0.10%
2019/11/01	0	10.95	0	0.00	10.95	0	1,051	0.00%
2019/10/31	1	11.10	0	0.00	11.00	1	1,065	0.10%
2019/10/30	0	11.20	1	11.10	11.15	-1	1,062	-0.09%
2019/10/29	2	11.15	0	0.00	11.15	2	1,070	0.19%
2019/10/28	1	11.30	1	11.30	11.25	0	1,068	0.00%
2019/10/21	1.1	11.40	0	0.00	11.35	1.1	1,137	0.10%
2019/10/18	5	11.25	0	0.00	11.30	5	1,131	0.44%
2019/10/17	0.1	11.25	0	0.00	11.25	0.1	1,127	0.01%
2019/10/16	1	11.25	0	0.00	11.25	1	1,117	0.09%
2019/10/15	11	11.23	0	0.00	11.20	11	1,129	0.97%
2019/10/03	1	11.50	0	0.00	11.50	1	1,165	0.09%
2019/09/26	5	11.90	0	0.00	11.90	5	1,152	0.43%
2019/09/25	15	11.97	29	12.02	12.10	-14	1,122	-1.25%
2019/09/24	10	11.75	3	11.80	11.55	7	998	0.70%
2019/09/19	0	0.00	10	11.40	11.30	-10	931	-1.07%
2019/09/16	0	11.00	0	0.00	11.10	0	1,020	0.00%
2019/09/12	0	0.00	6	11.05	11.05	-6	1,012	-0.59%
2019/09/10	0	0.00	25	11.02	10.95	-25	1,016	-2.46%
2019/09/06	10	11.00	0	0.00	10.95	10	1,008	0.99%
2019/09/05	1	10.95	1	10.95	10.95	0	1,010	0.00%
2019/09/03	1	10.90	0	0.00	10.90	1	1,017	0.10%
2019/08/30	0	0.00	10	10.75	10.85	-10	1,023	-0.98%
2019/08/28	2	10.70	22	10.68	10.65	-20	1,014	-1.97%
2019/08/26	2	10.80	0.1	10.80	10.85	1.9	1,016	0.19%
2019/08/23	5	11.00	0	0.00	11.00	5	1,030	0.48%
2019/08/22	0	0.00	2	11.08	11.10	-2	1,069	-0.19%
2019/08/21	0	0.00	5	11.00	10.95	-5	1,104	-0.45%
2019/08/20	0	0.00	1	11.00	11.00	-1	1,106	-0.09%
2019/08/15	1	10.80	0	0.00	10.85	1	1,139	0.09%
2019/08/14	1	11.05	0	0.00	11.00	1	1,141	0.09%
2019/08/13	6	10.76	0	0.00	10.80	6	1,100	0.55%
2019/08/12	0	10.85	0	0.00	10.95	0	1,102	0.00%
2019/08/02	1.1	10.89	0	0.00	10.85	1.1	1,142	0.10%
2019/07/29	0	0.00	3	11.30	11.40	-3	1,141	-0.26%
2019/07/26	2	11.40	2	11.40	11.30	0	1,147	0.00%
2019/07/25	0	0.00	1	11.30	11.30	-1	1,144	-0.09%
2019/07/24	2	11.35	0	0.00	11.35	2	1,144	0.17%
2019/07/22	3	11.32	2	11.35	11.35	1	1,087	0.09%
2019/07/19	1	11.35	0	0.00	11.40	1	1,087	0.09%
2019/07/17	0	0.00	2	11.40	11.40	-2	1,098	-0.18%
2019/07/16	0	0.00	5	11.30	11.30	-5	1,089	-0.46%
2019/07/15	1	11.30	0	0.00	11.25	1	1,098	0.09%
2019/07/12	1.2	11.34	0	0.00	11.40	1.2	1,118	0.11%
2019/07/09	0	0.00	2	11.35	11.50	-2	1,183	-0.17%
2019/07/08	5	11.20	0	0.00	11.20	5	1,155	0.43%
2019/07/05	5	11.10	0	0.00	11.20	5	1,156	0.43%
2019/07/03	2	11.05	0	0.00	11.05	2	1,186	0.17%
2019/07/02	2	11.05	0	0.00	11.00	2	1,194	0.17%
2019/07/01	0	0.00	1	11.05	11.05	-1	1,199	-0.08%
2019/06/21	2	11.10	17	11.04	10.95	-15	1,213	-1.24%
2019/06/18	2	10.55	0	0.00	10.55	2	1,117	0.18%
2019/06/14	2	10.65	0	0.00	10.70	2	1,139	0.18%
2019/06/13	0	0.00	1	10.75	10.75	-1	1,158	-0.09%
2019/06/11	5	10.65	0	0.00	10.70	5	1,187	0.42%
2019/06/10	2	10.45	0	0.00	10.45	2	1,172	0.17%
2019/06/06	2	10.45	1	10.50	10.45	1	1,172	0.09%
2019/06/04	0	0.00	10	10.50	10.50	-10	1,177	-0.85%
2019/05/31	2	10.50	0	10.50	10.60	2	1,174	0.17%
2019/05/30	5	10.45	0	10.60	10.45	5	1,166	0.43%
2019/05/29	13	10.55	0	0.00	10.50	13	1,154	1.13%
2019/05/27	0	0.00	2	11.20	11.20	-2	1,100	-0.18%
2019/05/21	2	10.90	0	0.00	11.00	2	1,135	0.18%
2019/05/20	2	11.00	0	0.00	10.90	2	1,139	0.18%
2019/05/17	1	11.15	0	0.00	11.15	1	1,144	0.09%
2019/05/15	1	11.20	5	11.25	11.20	-4	1,143	-0.35%
2019/05/14	5	10.90	0	0.00	11.10	5	1,155	0.43%
2019/05/13	2	11.30	0	0.00	11.30	2	1,142	0.18%
2019/05/10	8	11.57	0	0.00	11.45	8	1,143	0.70%
2019/05/08	3	11.80	0	0.00	11.75	3	1,121	0.27%
2019/05/06	0	0.00	4	11.80	11.80	-4	1,126	-0.36%
2019/04/30	5	11.90	0	0.00	11.95	5	1,105	0.45%
2019/04/23	0	0.00	10	12.15	12.20	-10	1,091	-0.92%
2019/04/19	0	12.10	0	0.00	12.15	0	1,078	0.00%
2019/04/15	0	0.00	10	12.20	12.25	-10	1,050	-0.95%
2019/04/11	4	11.81	0	0.00	11.85	4	1,020	0.39%
2019/04/10	2	11.75	0	0.00	11.75	2	1,003	0.20%
2019/04/09	0	11.85	1	11.90	11.90	-1	970	-0.10%
2019/04/08	20	11.80	0	0.00	11.90	20	955	2.09%
2019/04/01	0.5	11.75	0	0.00	11.80	0.5	943	0.05%
2019/03/29	0.5	11.75	0	0.00	11.80	0.5	925	0.05%
2019/03/28	10	11.85	0	0.00	11.85	10	921	1.09%
2019/03/27	0	11.95	0	0.00	11.95	0	920	0.00%
2019/03/25	0	12.10	0	0.00	12.00	0	909	0.00%
2019/03/22	0	12.10	0	0.00	12.15	0	919	0.00%
2019/03/18	0	12.25	0	0.00	12.25	0	888	0.00%
2019/03/15	12	12.66	10	12.60	12.40	2	868	0.23%
2019/03/13	0	0.00	1	12.45	12.40	-1	853	-0.12%
2019/03/12	0	12.35	0	0.00	12.45	0	856	0.00%
2019/03/11	5	12.15	0	0.00	12.25	5	857	0.58%
2019/03/08	6	12.24	0	0.00	12.20	6	874	0.69%
2019/03/05	0	0.00	0	12.40	12.45	0	934	0.00%
2019/03/04	0	12.45	0	0.00	12.40	0	927	0.00%
2019/02/27	1	12.35	0	0.00	12.35	1	924	0.11%
2019/02/26	0	12.55	0	0.00	12.55	0	914	0.00%
2019/02/25	0	0.00	13	12.64	12.60	-13	904	-1.44%
2019/02/22	0	0.00	20	12.20	12.20	-20	875	-2.28%
2019/02/20	9	12.25	10	12.48	12.25	-1	862	-0.12%
2019/02/19	0	0.00	9	12.30	12.30	-9	835	-1.08%
2019/02/18	0	0.00	2	12.20	12.15	-2	828	-0.24%
2019/02/14	0	0.00	4	12.05	12.00	-4	811	-0.49%
2019/02/11	0	11.65	4	11.65	11.65	-4	778	-0.51%
2019/01/28	0	11.70	0	0.00	11.75	0	780	0.00%
2019/01/24	10	11.53	0	0.00	11.50	10	774	1.29%
2019/01/21	7	11.65	0	0.00	11.60	7	782	0.90%
2019/01/09	0	0.00	4	11.70	11.70	-4	815	-0.49%
2019/01/07	0	0.00	0.5	11.65	11.65	-0.5	830	-0.06%
2018/12/28	2	11.25	0	0.00	11.25	2	830	0.24%
2018/12/27	2	11.35	0	0.00	11.30	2	854	0.23%
2018/12/26	0	0.00	5	11.29	11.25	-5	859	-0.58%
2018/12/25	4	11.20	0	0.00	11.20	4	865	0.46%
2018/12/22	0	11.45	0.9	11.45	11.50	-0.9	879	-0.10%
2018/12/21	4	11.45	0	0.00	11.45	4	954	0.42%
2018/12/18	2	11.80	0	0.00	11.75	2	984	0.20%
2018/12/13	0	11.85	0	0.00	11.85	0	957	0.00%
2018/12/06	20	11.88	0	0.00	11.80	20	956	2.09%
2018/12/04	6	12.24	0	0.00	12.20	6	943	0.64%
2018/12/03	0	0.00	10	12.35	12.35	-10	941	-1.06%
2018/11/30	0	0.00	19	12.21	12.25	-19	922	-2.06%
2018/11/29	8	11.94	4	12.10	12.05	4	913	0.44%
2018/11/27	0	11.80	0	0.00	11.80	0	900	0.00%
2018/11/26	0	0.00	30	11.80	11.85	-30	911	-3.29%
2018/11/22	0	0.00	5	11.85	11.85	-5	919	-0.54%
2018/11/21	5	11.85	0	0.00	11.80	5	921	0.54%
2018/11/19	22	11.93	0	0.00	11.90	22	918	2.40%
2018/11/15	0	0.00	4	12.05	12.05	-4	917	-0.44%
2018/11/14	0	0.00	0	11.90	11.95	0	917	0.00%
2018/11/13	17	11.89	0	0.00	11.90	17	922	1.84%
2018/11/12	10	12.05	5	12.05	12.05	5	922	0.54%
2018/11/09	20	12.03	0	0.00	12.15	20	929	2.15%
2018/11/08	0	0.00	10	12.30	12.25	-10	938	-1.07%
2018/11/07	10	12.05	4	12.15	12.20	6	941	0.64%
2018/10/18	4	12.05	0	0.00	12.10	4	1,004	0.40%
2018/10/11	1	12.00	2	11.75	11.60	-1	1,015	-0.10%
2018/10/05	1	12.75	0	0.00	12.70	1	992	0.10%
2018/10/04	2	13.08	0	0.00	13.05	2	975	0.20%
2018/10/03	0	13.15	0	0.00	13.15	0	981	0.00%
2018/10/02	5	13.40	0	0.00	13.35	5	988	0.51%
2018/09/28	24	13.54	8	13.49	13.45	16	1,043	1.53%
2018/09/27	0	0.00	10	13.20	13.20	-10	972	-1.03%
2018/09/26	0	0.00	10	13.10	13.00	-10	961	-1.04%
2018/09/18	10	12.80	0	0.00	12.75	10	980	1.02%
2018/09/17	0.1	12.80	0	0.00	12.85	0.1	1,008	0.01%
2018/09/14	0	0.00	12	12.80	12.90	-12	1,030	-1.16%
2018/09/05	0	13.25	0	0.00	13.25	0	1,642	0.00%
2018/09/04	24	13.34	3	13.40	13.30	21	1,689	1.24%
2018/09/03	2	13.10	6	13.15	13.15	-4	1,697	-0.24%
2018/08/20	0	0.00	0	12.70	12.75	0	2,049	0.00%
2018/08/17	1	12.60	0	0.00	12.65	1	2,070	0.05%
2018/08/16	5	12.55	0	0.00	12.50	5	2,076	0.24%
2018/08/15	2	12.70	0	0.00	12.55	2	2,087	0.10%
2018/08/14	0	0.00	0	12.65	12.65	0	2,082	0.00%
2018/08/09	1	13.00	0	0.00	13.05	1	2,070	0.05%
2018/08/08	1	13.05	0	0.00	13.00	1	2,074	0.05%
2018/08/01	0	0.00	20	13.15	13.10	-20	2,120	-0.94%
2018/07/31	0	0.00	1	13.10	13.10	-1	2,120	-0.05%
2018/07/27	0	13.05	0	0.00	13.15	0	2,124	0.00%
2018/07/23	1	12.85	1	12.90	12.95	0	2,137	0.00%
2018/07/19	1	13.15	0	0.00	13.00	1	2,143	0.05%
2018/07/18	0	0.00	1	13.15	13.10	-1	2,151	-0.05%
2018/07/10	0	0.00	1	13.25	13.35	-1	2,232	-0.04%
2018/07/03	10	13.50	0	0.00	13.20	10	2,237	0.45%
2018/06/29	0	0.00	2	13.80	13.80	-2	2,261	-0.09%
2018/06/28	2	13.83	0	0.00	13.75	2	2,296	0.09%
2018/06/27	1	13.80	0	0.00	13.70	1	2,403	0.04%
2018/06/26	0	0.00	2	13.80	13.70	-2	2,494	-0.08%
2018/06/22	9	14.43	2	14.35	14.30	7	2,734	0.26%
2018/06/21	22	14.56	12	14.57	14.50	10	2,685	0.37%
2018/06/20	10	14.80	35	14.51	14.80	-25	2,664	-0.94%
2018/06/15	51	14.60	1	14.30	14.55	50	2,540	1.97%
2018/06/14	30	14.35	1	14.20	14.55	29	2,458	1.18%
2018/06/13	1	14.20	10	14.20	14.55	-9	2,392	-0.38%
2018/06/12	1	13.75	12	13.88	13.90	-11	2,280	-0.48%
2018/06/11	11	13.52	1	13.40	13.45	10	2,235	0.45%
2018/06/05	2	13.40	21.1	13.25	13.30	-19.1	2,104	-0.91%
2018/06/04	11	13.35	0	0.00	13.45	11	2,099	0.52%
2018/06/01	163	13.40	152	13.35	13.35	11	2,079	0.53%	大買/大賣/
2018/05/25	2	13.30	2	13.10	13.10	0	1,999	0.00%
2018/05/21	0	0.00	2	12.80	12.85	-2	2,055	-0.10%
2018/05/16	1	12.70	0	0.00	12.60	1	2,237	0.04%
2018/05/11	1	12.70	0	0.00	12.70	1	2,458	0.04%
2018/05/07	0	0.00	3.2	13.00	13.00	-3.2	2,706	-0.12%
2018/05/03	6	13.15	3	13.17	13.10	3	2,946	0.10%
2018/05/02	5	13.37	2	13.30	13.50	3	2,954	0.10%
2018/04/30	0	0.00	1	12.55	12.75	-1	2,940	-0.03%
2018/04/27	1	12.40	0	0.00	12.40	1	2,948	0.03%
2018/04/25	5	12.40	0	0.00	12.50	5	2,984	0.17%
2018/04/24	150	12.50	0	0.00	12.60	150	3,012	4.98%	大買/鉅額交易
2018/04/18	0	0.00	21	13.00	13.00	-21	3,074	-0.68%
2018/04/17	7	12.97	6	13.05	13.05	1	3,080	0.03%
2018/04/13	1	13.75	2	13.75	13.80	-1	3,044	-0.03%
2018/04/11	5	13.60	0	0.00	13.75	5	3,077	0.16%
2018/04/10	0	13.50	0	0.00	13.50	0	3,076	0.00%
2018/04/03	0	14.10	0	0.00	14.10	0	3,047	0.00%
2018/04/02	13	14.30	0	0.00	14.20	13	3,043	0.43%
2018/03/31	2	14.10	1	14.00	14.15	1	3,018	0.03%
2018/03/30	6	13.73	1	13.75	13.90	5	2,986	0.17%
2018/03/29	15	14.30	0.8	14.20	14.20	14.2	2,884	0.49%
2018/03/28	0	14.60	14	14.68	14.60	-14	2,794	-0.50%
2018/03/27	41.4	15.28	0	0.00	15.05	41.4	2,729	1.52%
2018/03/26	12	15.82	1	15.85	15.90	11	2,551	0.43%
2018/03/23	3	16.00	0	0.00	15.95	3	2,544	0.12%
2018/03/21	0	16.30	0	0.00	16.25	0	2,523	0.00%
2018/03/20	4	16.25	0	0.00	16.40	4	2,531	0.16%
2018/03/14	0	16.60	0	0.00	16.60	0	2,653	0.00%
2018/03/12	5	16.50	1	16.65	16.55	4	2,695	0.15%
2018/03/06	0	16.60	2	16.58	16.55	-2	2,782	-0.07%
2018/03/05	1	16.70	0	0.00	16.65	1	2,770	0.04%
2018/03/02	0	16.90	0	0.00	16.90	0	2,834	0.00%
2018/03/01	0	0.00	3	16.95	16.85	-3	2,845	-0.11%
2018/02/27	1	17.00	0	0.00	17.00	1	2,872	0.03%
2018/02/23	3	17.27	1	17.25	17.20	2	2,903	0.07%
2018/02/22	0	0.00	10	17.00	17.10	-10	2,947	-0.34%
2018/02/21	0	16.95	1	16.95	17.00	-1	3,112	-0.03%
2018/02/09	1	16.70	1	16.80	16.85	0	3,125	0.00%
2018/02/08	0	0.00	18	17.13	17.10	-18	3,091	-0.58%
2018/02/07	3	16.45	3	16.47	16.60	0	3,009	0.00%
2018/02/06	16	16.17	16	16.15	16.10	0	3,026	0.00%
2018/02/05	16	16.67	46	16.64	16.95	-30	2,939	-1.02%
2018/02/02	5	17.12	0	0.00	17.10	5	2,878	0.17%
2018/02/01	11	17.26	5	17.22	17.05	6	2,879	0.21%
2018/01/31	3	17.45	0	0.00	17.45	3	2,869	0.10%
2018/01/30	67	17.70	39	17.55	17.35	28	2,835	0.99%
2018/01/29	7	17.55	48	17.52	17.60	-41	2,781	-1.47%
2018/01/25	0	16.75	5	16.80	16.85	-5	2,571	-0.19%
2018/01/24	1	16.80	0	0.00	16.80	1	2,583	0.04%
2018/01/23	0	16.75	0	0.00	16.85	0	2,568	0.00%
2018/01/22	1	16.90	0	0.00	16.90	1	2,557	0.04%
2018/01/19	1	16.75	0	0.00	16.80	1	2,547	0.04%
2018/01/18	3	16.95	0.5	16.75	16.80	2.5	2,544	0.10%
2018/01/17	2	16.80	0	0.00	16.80	2	2,565	0.08%
2018/01/16	0	0.00	1	16.65	16.70	-1	2,547	-0.04%
2018/01/15	2	16.85	17	16.88	16.65	-15	2,560	-0.59%
2018/01/11	5	16.25	30	16.22	16.25	-25	2,610	-0.96%
2018/01/08	10	16.60	10	16.75	16.65	0	2,706	0.00%
2018/01/05	0	0.00	9.2	16.50	16.60	-9.2	2,717	-0.34%
2018/01/03	0	0.00	2	16.45	16.50	-2	3,258	-0.06%