瑞軒 (2489)-富邦-陽明券商分點個股進出

台股 » 個股 » 瑞軒 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瑞軒

(2489)

可現股當沖

股價
20.00
漲跌
▲0.30
漲幅
+1.52%
成交量
3,744張
產業
上市光電類股
448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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/11/22	2.7	19.98	4	20.00	20.00	-1.4	10,347	-0.01%
2024/11/21	0	0.00	2	19.70	19.70	-2	10,606	-0.02%
2024/11/20	13.1	19.51	0	0.00	19.40	13.1	10,835	0.12%
2024/11/19	10.1	19.76	4	20.00	19.85	6.1	11,233	0.05%
2024/11/18	0.2	19.85	1	19.85	19.80	-0.8	12,155	-0.01%
2024/11/15	45	20.42	25	20.15	20.05	20	12,922	0.15%
2024/11/14	4.3	19.89	0	0.00	19.85	4.3	13,066	0.03%
2024/11/13	22.2	20.05	2	20.10	19.90	20.2	13,447	0.15%
2024/11/12	10.1	20.07	0.9	20.00	20.00	9.2	13,668	0.07%
2024/11/11	9.5	20.24	0	0.00	20.35	9.5	13,785	0.07%
2024/11/08	6.5	20.93	4	21.01	20.80	2.5	14,070	0.02%
2024/11/07	4	21.78	0.9	21.85	21.85	3.1	14,102	0.02%
2024/11/06	2	21.85	1.1	21.88	21.95	0.9	14,367	0.01%
2024/11/05	3	21.78	8	21.88	21.70	-5	14,530	-0.03%
2024/11/04	27	21.31	20	21.57	21.50	7	14,719	0.05%
2024/11/01	3	20.90	17.4	20.79	21.10	-14.4	15,165	-0.10%
2024/10/29	6.1	21.47	9	21.36	21.35	-2.9	16,197	-0.02%
2024/10/28	1.6	21.85	3	21.80	21.75	-1.4	16,966	-0.01%
2024/10/25	56.4	22.49	43	22.05	22.05	13.4	18,428	0.07%
2024/10/24	232.6	23.55	168.8	23.15	22.50	63.7	19,975	0.32%	大買/大賣/
2024/10/23	31	22.19	72.9	22.98	23.50	-41.9	23,699	-0.18%
2024/10/22	0	0.00	0.9	21.30	21.40	-0.9	24,679	0.00%
2024/10/21	7.2	21.27	2	21.53	21.60	5.2	25,837	0.02%
2024/10/18	20	21.78	12	21.65	21.40	8	26,739	0.03%
2024/10/17	0.5	21.86	14.6	22.01	21.95	-14.1	27,075	-0.05%
2024/10/16	2	21.60	3	21.70	21.75	-1	27,258	0.00%
2024/10/15	1.1	21.75	2.8	21.70	21.70	-1.8	27,731	-0.01%
2024/10/14	2.3	21.49	2	21.50	21.55	0.3	27,826	0.00%
2024/10/11	13.6	21.81	54	21.85	21.60	-40.4	28,020	-0.14%
2024/10/09	13.2	21.80	8.8	21.95	21.50	4.4	28,066	0.02%
2024/10/08	5.7	21.31	3.4	21.31	21.35	2.3	28,070	0.01%
2024/10/07	4.2	21.32	0	0.00	21.25	4.2	28,343	0.01%
2024/10/04	47.6	21.10	37.8	20.80	20.70	9.8	28,887	0.03%
2024/10/01	28.8	21.64	5	21.56	21.70	23.8	28,937	0.08%
2024/09/30	38.6	21.94	35.6	21.93	22.00	3	28,996	0.01%
2024/09/18	17.1	20.41	0	0.00	20.30	17.1	29,284	0.06%
2024/09/16	12.1	20.65	6	20.85	20.55	6.1	30,216	0.02%
2024/09/13	6.2	20.48	5	20.42	20.40	1.2	30,228	0.00%
2024/09/12	30.3	20.65	15	20.56	20.40	15.3	30,317	0.05%
2024/09/11	23	20.56	24	20.50	20.40	-1	30,340	0.00%
2024/09/10	64.1	20.88	62	20.51	20.45	2.1	30,474	0.01%
2024/09/09	18.2	20.07	13	19.95	20.20	5.2	30,413	0.02%
2024/09/06	9.3	21.16	4	20.98	20.90	5.3	30,397	0.02%
2024/09/05	4	21.98	9	21.77	21.35	-5	30,432	-0.02%
2024/09/04	7	21.06	20	21.62	21.55	-13	30,599	-0.04%
2024/09/03	3	22.57	4	22.63	22.40	-1	30,858	0.00%
2024/09/02	7.3	22.41	11	22.45	22.30	-3.8	31,039	-0.01%
2024/08/30	25.2	23.09	20	22.92	22.70	5.2	31,307	0.02%
2024/08/29	14.1	22.53	9.9	22.54	22.95	4.2	31,481	0.01%
2024/08/28	11.2	22.85	46	22.84	22.70	-34.8	31,763	-0.11%
2024/08/27	8	22.74	43	22.69	22.90	-35	32,275	-0.11%
2024/08/26	29	23.03	23	23.17	22.80	6	33,491	0.02%
2024/08/23	3.1	22.33	60	22.35	22.70	-56.9	36,001	-0.16%
2024/08/22	23	22.80	34	22.97	22.75	-11	36,378	-0.03%
2024/08/21	27.1	23.21	10	23.33	23.20	17.1	37,715	0.05%
2024/08/20	16	23.77	36	23.68	23.60	-20	38,387	-0.05%
2024/08/19	111.1	23.79	86.1	23.57	23.80	25	38,172	0.07%	大買/
2024/08/16	91	23.15	48	23.12	22.95	43	37,910	0.11%
2024/08/15	115	22.94	121.9	22.74	23.10	-6.9	37,838	-0.02%	大買/大賣/
2024/08/14	52	22.18	15.1	22.10	21.90	37	37,529	0.10%
2024/08/13	27	22.22	27	22.16	22.25	0	38,526	0.00%
2024/08/12	43	22.38	67	22.21	22.15	-24	39,118	-0.06%
2024/08/09	105.2	22.07	86	22.20	21.65	19.2	38,812	0.05%	大買/
2024/08/08	57.1	21.15	37	21.39	21.55	20.1	37,956	0.05%
2024/08/07	6	19.78	14	19.99	20.10	-8	37,356	-0.02%
2024/08/06	84	18.33	60.3	18.82	18.30	23.7	37,317	0.06%
2024/08/05	45.1	19.62	11.2	20.24	19.35	33.8	37,213	0.09%
2024/08/02	21	21.44	30	21.52	21.45	-9	36,971	-0.02%
2024/08/01	55	21.96	34	21.97	22.00	21	36,811	0.06%
2024/07/31	21.2	21.52	36	21.49	21.30	-14.8	36,396	-0.04%
2024/07/30	49.4	21.63	46	21.89	22.10	3.4	36,164	0.01%
2024/07/29	35	21.48	86.6	21.31	21.35	-51.6	35,815	-0.14%
2024/07/26	16.7	21.25	14	21.25	21.20	2.7	35,622	0.01%
2024/07/23	67.1	22.65	46	22.41	22.20	21.1	35,468	0.06%
2024/07/22	88.2	23.04	70.1	22.61	22.40	18.1	35,004	0.05%
2024/07/19	41.2	23.97	32	24.06	23.50	9.2	34,498	0.03%
2024/07/18	214.1	24.76	135	24.65	24.55	79.1	34,048	0.23%	大買/大賣/
2024/07/17	163.4	25.80	147.4	25.83	25.80	16	33,423	0.05%	大買/大賣/
2024/07/16	200.2	25.68	199.2	25.47	25.25	1.1	31,874	0.00%	大買/大賣/
2024/07/15	388.2	25.93	386.6	26.05	26.00	1.6	30,142	0.01%	大買/大賣/
2024/07/12	68	23.50	327.2	23.89	24.50	-259.2	25,557	-1.01%	大賣/鉅額交易
2024/07/11	303.3	22.77	238.4	22.80	22.30	64.9	24,242	0.27%	大買/大賣/
2024/07/10	219	22.16	237.1	22.25	22.20	-18.1	23,092	-0.08%	大買/大賣/
2024/07/09	68	21.02	47.9	21.01	21.10	20.1	22,181	0.09%
2024/07/08	27	21.03	22	20.67	20.60	5	21,808	0.02%
2024/07/05	46	20.81	90.1	20.98	20.90	-44.1	21,643	-0.20%
2024/07/04	23	20.37	17	20.31	20.15	6	21,187	0.03%
2024/07/03	71	20.69	44.4	20.35	20.30	26.6	21,124	0.13%
2024/07/02	5	20.57	27	20.58	20.60	-22	20,984	-0.10%
2024/07/01	7	20.35	45	20.35	20.40	-38	20,874	-0.18%
2024/06/28	60	20.63	122	20.64	20.60	-62	20,730	-0.30%	大賣/
2024/06/27	48.1	20.68	109	20.67	20.40	-60.9	20,437	-0.30%	大賣/
2024/06/26	15.3	19.90	51	19.80	19.60	-35.7	19,852	-0.18%
2024/06/25	43	19.92	39	19.71	19.95	4	19,750	0.02%
2024/06/24	149.1	20.43	92.7	20.09	20.00	56.3	19,607	0.29%	大買/
2024/06/21	110	20.52	194.5	20.47	20.50	-84.5	19,243	-0.44%	大買/大賣/
2024/06/20	35	19.13	4.2	19.10	19.20	30.8	18,285	0.17%
2024/06/19	28	19.30	71	19.35	19.10	-43	18,187	-0.24%
2024/06/18	24	19.55	12	19.48	19.55	12	18,050	0.07%
2024/06/17	101	19.80	77	19.82	19.70	24	17,961	0.13%	大買/
2024/06/14	70	19.51	30	19.55	19.40	40	17,781	0.22%
2024/06/13	10.2	19.35	6.2	19.34	19.25	4	17,612	0.02%
2024/06/12	32	19.12	9	19.17	19.25	23	17,498	0.13%
2024/06/11	31	19.73	14	19.68	19.35	17	17,367	0.10%
2024/06/07	21.1	19.75	39.3	20.07	19.45	-18.2	17,100	-0.11%
2024/06/06	16.2	19.34	13	19.42	19.20	3.2	16,714	0.02%
2024/06/05	69.5	19.83	22	19.88	19.70	47.5	16,442	0.29%
2024/06/04	47	20.62	47	20.56	20.50	0	16,164	0.00%
2024/06/03	35.5	20.66	40	20.61	20.75	-4.5	15,939	-0.03%
2024/05/31	131.6	21.01	71	21.16	20.75	60.6	15,571	0.39%	大買/
2024/05/30	143	22.06	207	22.52	21.30	-64	14,976	-0.43%	大買/大賣/
2024/05/29	394	23.47	526.9	23.60	23.55	-132.9	13,780	-0.96%	大買/大賣/鉅額交易
2024/05/28	75	21.91	153.8	22.34	22.40	-78.8	11,195	-0.70%	大賣/
2024/05/27	252	20.03	294.6	20.10	20.40	-42.6	10,736	-0.40%	大買/大賣/
2024/05/24	128	19.04	316.6	19.00	19.35	-188.6	9,317	-2.02%	大買/大賣/鉅額交易
2024/05/23	22	17.67	121.1	17.72	17.60	-99.1	8,620	-1.15%	大賣/
2024/05/22	144.9	18.35	82	18.21	17.95	62.9	8,702	0.72%	大買/
2024/05/21	121	18.48	260.9	18.59	18.90	-139.9	9,017	-1.55%	大買/大賣/鉅額交易
2024/05/20	50	17.89	154.4	18.38	18.10	-104.4	9,270	-1.13%	大賣/鉅額交易
2024/05/17	273.3	17.92	185.6	18.01	18.05	87.7	9,156	0.96%	大買/大賣/
2024/05/16	64	17.19	292.6	17.03	17.45	-228.6	8,370	-2.73%	大賣/鉅額交易
2024/05/15	21	16.20	443	15.91	15.90	-422	7,658	-5.51%	大賣/鉅額交易
2024/05/14	18.3	16.00	208	15.96	15.95	-189.7	7,574	-2.50%	大賣/鉅額交易
2024/05/13	5.4	16.05	50	16.08	16.05	-44.6	7,495	-0.60%
2024/05/10	28	15.82	160	15.73	15.70	-132	7,314	-1.80%	大賣/鉅額交易
2024/05/09	63	15.86	128.3	15.92	15.60	-65.3	7,142	-0.91%	大賣/
2024/05/08	105	14.92	0	0.00	15.00	105	6,812	1.54%	大買/鉅額交易
2024/05/07	37	15.04	0	0.00	15.05	37	6,798	0.54%
2024/05/06	34	15.21	0	0.00	15.05	34	6,786	0.50%
2024/05/03	29	15.20	9.4	15.12	15.10	19.6	6,795	0.29%
2024/05/02	2	15.10	0	0.00	15.10	2	6,784	0.03%
2024/04/30	17	15.26	2	15.35	15.25	15	6,789	0.22%
2024/04/29	21	15.35	5	15.42	15.45	16	6,802	0.23%
2024/04/26	8	15.19	12	15.23	15.20	-4	6,700	-0.06%
2024/04/25	6	15.23	43	15.22	15.15	-37	6,703	-0.55%
2024/04/24	10.5	14.89	0.1	14.85	15.00	10.4	6,652	0.16%
2024/04/23	8.6	14.99	51	14.96	15.05	-42.4	6,586	-0.64%
2024/04/22	11	14.02	1	14.35	14.05	10	6,363	0.16%
2024/04/19	14	13.87	1	14.25	13.90	13	6,369	0.20%
2024/04/18	2	14.40	0	0.00	14.25	2	6,403	0.03%
2024/04/17	0	0.00	1	14.40	14.40	-1	6,438	-0.02%
2024/04/16	30	14.30	0	0.00	14.20	30	6,531	0.46%
2024/04/15	2	14.65	38	15.00	14.60	-36	6,559	-0.55%
2024/04/12	0	0.00	3	14.92	14.95	-3	6,736	-0.04%
2024/04/11	235	14.93	22.7	15.23	14.85	212.3	6,922	3.07%	大買/鉅額交易
2024/04/10	28	14.84	0	0.00	14.80	28	6,825	0.41%
2024/04/09	46	14.83	6	14.93	14.80	40	6,767	0.59%
2024/04/08	31	14.65	18	14.76	14.80	13	6,688	0.19%
2024/04/03	48	14.34	15	14.32	14.50	33	6,597	0.50%
2024/04/02	1	14.35	1.1	14.30	14.40	0	6,582	0.00%
2024/04/01	1	14.35	12	14.37	14.40	-11	6,575	-0.17%
2024/03/29	102	14.05	0.2	14.17	14.15	101.8	6,565	1.55%	大買/鉅額交易
2024/03/28	1	14.25	22	14.43	14.20	-21	6,549	-0.32%
2024/03/27	13	14.30	4	14.35	14.35	9	6,528	0.14%
2024/03/26	104.3	14.13	13	14.15	14.15	91.3	6,509	1.40%	大買/
2024/03/25	23	14.34	0	0.00	14.30	23	6,472	0.36%
2024/03/22	0	13.90	12.1	13.80	13.90	-12.1	6,416	-0.19%
2024/03/21	20	13.80	4.1	13.76	13.80	15.9	6,409	0.25%
2024/03/20	0	0.00	4.1	13.53	13.50	-4.1	6,400	-0.06%
2024/03/19	1	13.80	23.9	13.90	13.75	-22.9	6,353	-0.36%
2024/03/18	102	13.90	0.2	13.80	13.90	101.9	6,327	1.61%	大買/鉅額交易
2024/03/15	0	0.00	0.1	14.20	14.00	-0.1	6,329	0.00%
2024/03/14	0.1	14.25	15	14.42	14.20	-14.9	6,324	-0.24%
2024/03/13	11	14.10	0	0.00	14.15	11	6,326	0.17%
2024/03/12	20	14.48	20	14.30	14.35	0	6,317	0.00%
2024/03/11	0	0.00	11	14.35	14.35	-11	6,356	-0.17%
2024/03/08	1	14.05	6.5	14.05	14.05	-5.5	6,566	-0.08%
2024/03/07	4	14.58	114.8	14.51	14.40	-110.8	6,694	-1.66%	大賣/鉅額交易
2024/03/06	1.2	14.70	25.2	14.77	14.80	-24	6,637	-0.36%
2024/03/05	27	14.62	36	14.74	14.70	-9	6,605	-0.14%
2024/03/04	10	14.83	42.9	14.97	14.90	-32.9	6,530	-0.50%
2024/03/01	89.6	14.94	10	15.02	14.90	79.6	6,399	1.24%
2024/02/29	51	15.26	16.1	15.15	15.15	35	6,322	0.55%
2024/02/27	37	15.44	33	15.43	15.35	4	6,232	0.06%
2024/02/26	123.1	15.45	55	15.61	15.60	68.1	6,128	1.11%	大買/
2024/02/23	58	15.95	40.5	16.00	15.75	17.5	5,978	0.29%
2024/02/22	476.5	16.44	173	16.24	16.45	303.5	5,691	5.33%	大買/大賣/鉅額交易
2024/02/21	82.5	16.09	86.1	16.18	16.75	-3.6	4,832	-0.08%
2024/02/20	124.1	15.61	61	15.35	15.25	63	4,040	1.56%	大買/
2024/02/19	111	14.98	121.9	15.06	15.50	-10.9	3,528	-0.31%	大買/大賣/
2024/02/16	13	14.00	16	14.07	14.10	-3	3,021	-0.10%
2024/02/15	6	13.52	13	13.43	13.55	-7	2,878	-0.24%
2024/02/02	12	13.21	2	13.10	13.05	10	2,792	0.36%
2024/02/01	0.3	13.25	0	0.00	13.30	0.3	2,755	0.01%
2024/01/30	2	13.30	1	13.30	13.20	1	2,744	0.04%
2024/01/29	3	13.43	0	0.00	13.40	3	2,736	0.11%
2024/01/26	0	0.00	6.2	13.57	13.55	-6.2	2,723	-0.23%
2024/01/25	3	13.38	2	13.50	13.35	1	2,692	0.04%
2024/01/24	7	13.51	1	13.65	13.50	6	2,660	0.23%
2024/01/23	3	13.50	4	13.45	13.35	-1	2,633	-0.04%
2024/01/19	2	13.03	0	0.00	12.90	2	2,547	0.08%
2024/01/18	1	13.40	0	0.00	13.20	1	2,480	0.04%
2024/01/17	1	13.75	1	13.40	13.35	0	2,438	0.00%
2024/01/16	18	13.65	6	13.61	13.60	12	2,404	0.50%
2024/01/12	1	13.50	5	13.68	13.70	-4	2,367	-0.17%
2024/01/11	6	13.61	3	13.58	13.55	3	2,279	0.13%
2024/01/10	13	13.72	11	13.70	13.45	2	2,257	0.09%
2024/01/09	15	13.49	4	13.39	13.45	11	2,149	0.51%
2024/01/08	37	13.71	29.8	13.49	13.75	7.2	2,062	0.35%
2024/01/05	32	13.64	22	13.58	13.55	10	1,832	0.55%
2024/01/03	1	12.90	1	12.95	12.95	0	1,570	0.00%
2024/01/02	14	12.93	0	0.00	12.95	14	1,578	0.89%
2023/12/29	3	13.00	0	0.00	13.00	3	1,607	0.19%
2023/12/26	0	0.00	2	12.80	12.90	-2	1,604	-0.12%
2023/12/25	1	12.70	0	0.00	12.65	1	1,597	0.06%
2023/12/22	0	0.00	4	12.78	12.70	-4	1,599	-0.25%
2023/12/21	0	12.65	12	12.65	12.60	-12	1,604	-0.75%
2023/12/19	4	12.60	0	0.00	12.50	4	1,620	0.25%
2023/12/18	2	12.90	0	0.00	12.75	2	1,611	0.12%
2023/12/15	0	0.00	8	13.04	13.00	-8	1,609	-0.50%
2023/12/14	2	12.90	0	0.00	12.85	2	1,599	0.13%
2023/12/13	1	12.80	0	0.00	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	14.1	12.87	18	12.85	12.85	-3.9	1,629	-0.24%
2023/12/08	2	13.20	4	13.28	13.20	-2	1,617	-0.12%
2023/12/07	0	13.00	1	13.00	12.90	-1	1,615	-0.06%
2023/12/06	10.1	12.82	3	12.90	12.85	7.1	1,604	0.44%
2023/12/05	63.2	13.55	45	13.20	13.05	18.2	1,535	1.18%
2023/12/04	12	12.85	36.7	13.06	13.50	-24.7	1,297	-1.91%
2023/12/01	5	12.13	4.8	12.21	12.30	0.2	1,102	0.02%
2023/11/29	1	11.95	0	0.00	11.95	1	1,083	0.09%
2023/11/28	10	11.95	20.9	12.00	12.00	-10.9	1,092	-0.99%
2023/11/24	0.1	12.00	1	12.05	12.05	-0.9	1,090	-0.08%
2023/11/21	0	11.90	0	0.00	11.95	0	1,107	0.00%
2023/11/17	0	0.00	1	11.80	11.80	-1	1,119	-0.09%
2023/11/16	0	0.00	1	11.65	11.65	-1	1,118	-0.09%
2023/11/15	0	0.00	2	11.60	11.60	-2	1,133	-0.18%
2023/11/14	7	11.37	0	0.00	11.35	7	1,138	0.62%
2023/11/13	0	11.45	0	0.00	11.45	0	1,155	0.00%
2023/11/10	2	11.55	0	0.00	11.55	2	1,286	0.16%
2023/11/09	0	11.60	0	0.00	11.60	0	1,307	0.00%
2023/11/08	0	11.66	0	0.00	11.65	0	1,357	0.00%
2023/11/07	0	11.70	0.9	11.70	11.70	-0.9	1,376	-0.06%
2023/11/06	0	11.70	0	0.00	11.80	0	1,424	0.00%
2023/11/03	0	11.65	3.6	11.74	11.75	-3.5	1,461	-0.24%
2023/11/02	0	0.00	3	11.67	11.60	-3	1,538	-0.20%
2023/11/01	0	0.00	1	11.55	11.55	-1	1,558	-0.06%
2023/10/31	2	11.50	0	0.00	11.40	2	1,576	0.13%
2023/10/30	0	11.70	0	0.00	11.65	0	1,604	0.00%
2023/10/27	4	11.65	0.4	11.70	11.65	3.6	1,641	0.22%
2023/10/26	1	11.70	0	0.00	11.65	1	1,667	0.06%
2023/10/25	1.2	11.84	5	11.85	11.80	-3.8	1,719	-0.22%
2023/10/24	4	11.55	0	0.00	11.70	4	1,748	0.23%
2023/10/23	2	11.65	8.8	11.57	11.70	-6.8	1,790	-0.38%
2023/10/19	1	11.65	0	0.00	11.60	1	1,942	0.05%
2023/10/18	0	11.96	0	0.00	11.75	0	1,998	0.00%
2023/10/17	0	12.10	0.8	12.00	11.95	-0.7	2,110	-0.03%
2023/10/13	0	12.22	0.9	12.22	12.15	-0.9	2,564	-0.04%
2023/10/12	0	0.00	0.9	12.15	12.20	-0.9	2,674	-0.03%
2023/10/11	0.1	12.24	5.9	12.30	12.05	-5.8	2,715	-0.22%
2023/09/26	2	12.00	1	12.15	11.95	1	2,773	0.04%
2023/09/25	1	12.20	2	12.00	12.25	-1	2,805	-0.04%
2023/09/22	2	11.80	0	0.00	11.80	2	2,827	0.07%
2023/09/20	4	12.23	0	0.00	12.20	4	2,936	0.14%
2023/09/19	1	12.50	0	0.00	12.45	1	2,984	0.03%
2023/09/15	2	12.50	0	0.00	12.50	2	3,204	0.06%
2023/09/14	2	12.60	0	12.65	12.60	2	3,255	0.06%
2023/09/12	0	0.00	1	12.60	12.60	-1	3,565	-0.03%
2023/09/11	3	12.67	0	0.00	12.60	3	3,727	0.08%
2023/09/08	3	12.75	2	13.00	12.85	1	3,771	0.03%
2023/09/07	5	13.05	11	12.95	12.95	-6	3,853	-0.16%
2023/09/06	2	12.50	0	0.00	12.55	2	3,858	0.05%
2023/09/05	0	0.00	0	12.55	12.55	0	3,912	0.00%
2023/09/01	1	12.30	7	12.51	12.65	-6	4,108	-0.15%
2023/08/31	2	12.15	6	12.38	12.20	-4	4,236	-0.09%
2023/08/29	2	12.20	0	0.00	12.15	2	5,110	0.04%
2023/08/28	0	0.00	6	12.30	12.10	-6	5,818	-0.10%
2023/08/25	2	12.15	0	0.00	12.15	2	5,935	0.03%
2023/08/24	0	0.00	42	12.25	12.20	-42	5,972	-0.70%
2023/08/18	2	12.15	0	12.30	12.20	2	6,146	0.03%
2023/08/17	2	12.05	0	12.30	12.35	2	6,188	0.03%
2023/08/16	0.1	12.17	10	12.00	12.10	-9.9	6,214	-0.16%
2023/08/15	0	0.00	1	12.45	12.40	-1	6,295	-0.02%
2023/08/14	0	0.00	53	12.11	12.25	-53	6,426	-0.82%
2023/08/11	0	0.00	1	12.60	12.55	-1	6,447	-0.02%
2023/08/10	1	12.60	0	0.00	12.60	1	6,500	0.02%
2023/08/09	1	12.80	22	12.82	12.80	-21	6,629	-0.32%
2023/08/08	1	12.80	5	12.81	12.80	-4	6,757	-0.06%
2023/08/07	11	12.75	2	12.75	12.70	9	6,905	0.13%
2023/08/02	22	13.59	0	0.00	13.50	22	6,949	0.32%
2023/07/28	19.1	13.83	0	0.00	13.80	19.1	7,218	0.26%
2023/07/27	13	14.00	4	13.95	14.15	9	7,264	0.12%
2023/07/26	0	0.00	5	13.80	13.70	-5	7,256	-0.07%
2023/07/25	0	0.00	1	13.65	13.80	-1	7,326	-0.01%
2023/07/24	15	13.68	0	0.00	13.60	15	7,403	0.20%
2023/07/19	11	13.67	5	13.85	13.65	6	7,558	0.08%
2023/07/18	15	14.02	5	14.16	14.05	10	7,531	0.13%
2023/07/17	3	14.10	1	14.10	14.10	2	7,524	0.03%
2023/07/14	0	0.00	2.9	14.04	13.95	-2.9	7,499	-0.04%
2023/07/13	11	14.14	2	14.13	14.00	9	7,475	0.12%
2023/07/12	10	14.41	2	14.38	14.30	8	7,360	0.11%
2023/07/11	1	14.75	7	14.83	14.80	-6	7,310	-0.08%
2023/07/10	21	14.37	4	14.31	14.10	17	7,182	0.24%
2023/07/07	3	15.22	12	15.38	15.30	-9	6,930	-0.13%
2023/07/06	2	14.95	1.5	15.02	15.05	0.5	6,754	0.01%
2023/07/05	10	14.95	11	14.90	14.80	-1	6,651	-0.01%
2023/07/04	6	14.60	0	0.00	14.75	6	6,611	0.09%
2023/07/03	6	14.67	6	14.82	14.75	0	6,557	0.00%
2023/06/30	42	14.80	0	0.00	14.70	42	6,520	0.64%
2023/06/29	1	14.90	2	15.05	15.00	-1	6,467	-0.02%
2023/06/28	0	0.00	4	15.01	14.90	-4	6,402	-0.06%
2023/06/27	0	0.00	12	14.65	14.70	-12	6,343	-0.19%
2023/06/26	3	14.68	0	0.00	14.80	3	6,279	0.05%
2023/06/21	6	15.02	13	15.03	14.90	-7	6,230	-0.11%
2023/06/20	1	14.60	22	14.84	14.60	-21	6,065	-0.35%
2023/06/19	4	14.69	3	14.60	14.55	1	6,007	0.02%
2023/06/16	8	14.46	15	14.37	14.45	-7	5,927	-0.12%
2023/06/15	11	14.80	11	14.65	14.80	0	5,689	0.00%
2023/06/14	0	0.00	29	14.05	14.10	-29	5,531	-0.52%
2023/06/13	0	0.00	28	14.08	14.20	-28	5,505	-0.51%
2023/06/12	8	13.89	41	13.84	13.80	-33	5,427	-0.61%
2023/06/09	17	14.12	12	14.07	14.10	5	5,419	0.09%
2023/06/08	40	14.00	0	0.00	13.95	40	5,374	0.74%
2023/06/07	28	14.11	7.1	14.14	14.25	20.9	5,316	0.39%
2023/06/06	24.3	14.33	50	14.38	14.20	-25.8	5,276	-0.49%
2023/06/05	139.3	14.94	9.2	14.70	14.75	130.2	5,125	2.54%	大買/鉅額交易
2023/06/02	120	14.80	102	14.93	15.10	18	4,878	0.37%	大買/大賣/
2023/06/01	113	14.21	42	14.27	13.90	71	4,264	1.66%	大買/
2023/05/31	7	13.20	26	13.03	13.25	-19	3,566	-0.53%
2023/05/30	3	12.78	1	12.75	12.70	2	3,458	0.06%
2023/05/29	0	0.00	2	12.80	12.70	-2	3,431	-0.06%
2023/05/26	3	12.45	13.2	12.40	12.35	-10.2	3,386	-0.30%
2023/05/25	2	12.65	0	0.00	12.50	2	3,365	0.06%
2023/05/24	3.7	12.93	0	0.00	12.85	3.7	3,352	0.11%
2023/05/23	0	0.00	2.1	12.75	12.95	-2.1	3,339	-0.06%
2023/05/22	24	12.60	2	12.60	12.50	22	3,351	0.66%
2023/05/19	6	12.99	28	12.85	12.65	-22	3,334	-0.66%
2023/05/18	15	12.73	12	12.88	13.00	3	3,244	0.09%
2023/05/17	12	12.27	5	12.25	12.35	7	3,109	0.23%
2023/05/16	5	12.25	1	12.25	12.30	4	3,069	0.13%
2023/05/15	2	12.03	8	12.03	11.90	-6	3,012	-0.20%
2023/05/12	2	12.93	51	13.17	12.65	-49	2,872	-1.71%
2023/05/11	9	13.13	26	13.09	13.10	-17	2,722	-0.62%
2023/05/10	4	12.78	5	12.87	13.00	-1	2,558	-0.04%
2023/05/09	5	12.70	33	12.63	12.70	-28	2,437	-1.15%
2023/05/08	5	12.30	20	12.52	12.55	-15	2,368	-0.63%
2023/05/05	15.2	12.36	27.7	12.35	12.40	-12.5	2,282	-0.55%
2023/05/04	23	12.12	22.7	12.20	12.25	0.3	2,193	0.02%
2023/05/03	0	0.00	4.3	11.74	11.80	-4.3	2,036	-0.21%
2023/05/02	11	11.48	1	11.40	11.50	10	1,967	0.51%
2023/04/28	13	11.37	54	11.32	11.45	-41	1,902	-2.16%
2023/04/27	50	11.03	7	11.09	11.15	43	1,806	2.38%
2023/04/26	0	0.00	2	10.95	10.95	-2	1,724	-0.12%
2023/04/25	6	10.99	4	10.75	10.65	2	1,659	0.12%
2023/04/24	0	0.00	3	10.37	10.50	-3	1,511	-0.20%
2023/04/19	0	0.00	3.1	10.40	10.50	-3.1	1,433	-0.22%
2023/04/18	1	10.45	0	0.00	10.45	1	1,412	0.07%
2023/04/17	0	0.00	2	10.35	10.40	-2	1,400	-0.14%
2023/04/13	1.1	10.20	0	0.00	10.20	1.1	1,377	0.08%
2023/04/11	0	10.10	0	0.00	10.10	0	1,376	0.00%
2023/04/07	0	10.10	0	0.00	10.05	0	1,374	0.00%
2023/03/31	0	10.15	0	0.00	10.15	0	1,372	0.00%
2023/03/28	2	10.15	0	0.00	10.20	2	1,391	0.14%
2023/03/27	0	0.00	1	10.25	10.25	-1	1,407	-0.07%
2023/03/24	0.1	10.35	0	0.00	10.30	0.1	1,425	0.01%
2023/03/23	0	0.00	10.7	10.45	10.35	-10.7	1,424	-0.75%
2023/03/22	0.9	10.35	0	0.00	10.40	0.9	1,431	0.06%
2023/03/21	0	10.25	0	0.00	10.30	0	1,423	0.00%
2023/03/20	0.1	10.15	0	0.00	10.20	0.1	1,416	0.01%
2023/03/15	0	0.00	1	10.20	10.20	-1	1,431	-0.07%
2023/03/14	10.1	10.10	1	10.15	10.15	9	1,440	0.63%
2023/03/13	2	10.40	1	10.50	10.45	1	1,423	0.07%
2023/03/10	4	10.70	255	10.54	10.60	-251	1,440	-17.42%	大賣/鉅額交易
2023/03/09	127	11.16	89	11.01	10.95	38	1,511	2.51%	大買/
2023/03/08	2	10.80	9	10.83	10.95	-7	1,720	-0.41%
2023/03/07	1	10.70	3	10.72	10.75	-2	1,868	-0.11%
2023/03/06	0	0.00	2	10.60	10.70	-2	2,251	-0.09%
2023/03/03	0	0.00	7	10.63	10.60	-7	2,245	-0.31%
2023/03/02	4.1	10.52	0	0.00	10.45	4.1	2,240	0.18%
2023/02/24	0	0.00	2	10.75	10.70	-2	2,235	-0.09%
2023/02/22	6	10.60	2	10.70	10.75	4	2,219	0.18%
2023/02/20	20	10.55	5	10.65	10.65	15	2,227	0.67%
2023/02/16	0.1	10.15	2	10.20	10.20	-1.9	2,194	-0.09%
2023/02/10	2	10.05	0	0.00	10.05	2	2,423	0.08%
2023/02/08	0	0.00	1	10.25	10.25	-1	2,428	-0.04%
2023/02/07	4	10.20	0	0.00	10.20	4	2,424	0.17%
2023/02/06	0	0.00	0.1	10.10	10.15	-0.1	2,425	0.00%
2023/01/31	0	0.00	7	9.90	10.00	-7	2,384	-0.29%
2023/01/17	0	9.84	0	0.00	9.81	0	2,373	0.00%
2023/01/12	0	10.00	0	0.00	9.91	0	2,385	0.00%
2023/01/09	10	9.98	0	0.00	9.96	10	2,411	0.41%
2023/01/05	0	0.00	2	10.00	9.99	-2	2,436	-0.08%
2023/01/04	0	0.00	2	10.05	10.05	-2	2,439	-0.08%
2023/01/03	15	9.98	5	9.94	9.93	10	2,446	0.41%
2022/12/30	10	10.05	1	10.10	10.00	9	2,451	0.37%
2022/12/28	0.1	9.90	0	0.00	9.84	0.1	2,433	0.00%
2022/12/23	0	0.00	2	9.90	9.93	-2	2,455	-0.08%
2022/12/20	2	9.70	52	9.76	9.69	-50	2,517	-1.99%
2022/12/16	10	9.73	0.7	9.80	9.73	9.3	2,549	0.36%
2022/12/12	10	9.78	0	0.00	9.78	10	2,547	0.39%
2022/12/09	2	9.90	0	0.00	9.90	2	2,562	0.08%
2022/12/08	10	9.88	1	9.90	9.87	9	2,559	0.35%
2022/12/06	12	10.20	0	0.00	10.15	12	2,530	0.47%
2022/12/05	0	0.00	4	10.30	10.30	-4	2,526	-0.16%
2022/12/02	0	0.00	2	10.25	10.25	-2	2,513	-0.08%
2022/12/01	0	0.00	19	10.06	10.15	-19	2,542	-0.75%
2022/11/30	10	9.67	1	9.61	9.66	9	2,460	0.37%
2022/11/29	389	9.56	731	9.57	9.55	-342	2,218	-15.41%	大買/大賣/鉅額交易
2022/11/28	124	9.98	2	10.35	9.92	122	2,076	5.88%	大買/鉅額交易
2022/11/22	0	0.00	0.5	10.05	10.00	-0.5	1,892	-0.03%
2022/11/18	2	10.10	0	0.00	10.10	2	1,890	0.11%
2022/11/16	0	0.00	4	10.15	10.05	-4	1,899	-0.21%
2022/11/15	2	10.10	0	0.00	10.15	2	1,881	0.11%
2022/11/14	20.1	10.13	0	0.00	10.15	20.1	1,872	1.07%
2022/11/11	106	10.00	5.2	10.06	9.99	100.9	1,861	5.42%	大買/
2022/11/10	242	10.15	411	10.14	10.05	-169	1,854	-9.11%	大買/大賣/鉅額交易
2022/11/09	167	10.13	8	10.24	10.40	159	1,809	8.79%	大買/鉅額交易
2022/11/08	24	9.57	100	9.49	9.50	-76	1,685	-4.51%
2022/11/07	40	9.58	0	0.00	9.58	40	1,700	2.35%
2022/11/03	0.1	9.53	0	0.00	9.52	0.1	1,719	0.00%
2022/11/02	25	9.59	0	0.00	9.61	25	1,728	1.45%
2022/11/01	5	9.42	9	9.40	9.42	-4	1,730	-0.23%
2022/10/31	8	9.27	0	0.00	9.27	8	1,743	0.46%
2022/10/27	30	9.18	1	9.20	9.15	29	1,751	1.66%
2022/10/26	0	8.99	0	0.00	9.05	0	1,760	0.00%
2022/10/25	1	8.95	0	0.00	8.93	1	1,756	0.06%
2022/10/21	0.2	9.07	0	0.00	9.03	0.2	1,745	0.01%
2022/10/20	0.2	9.07	0	0.00	9.11	0.2	1,753	0.01%
2022/10/19	0	0.00	1	9.39	9.28	-1	1,743	-0.06%
2022/10/17	10	9.11	0	0.00	9.22	10	1,749	0.57%
2022/10/14	0.1	9.47	0	0.00	9.41	0.1	1,751	0.01%
2022/10/07	0.5	10.00	2.2	10.00	10.00	-1.7	1,738	-0.09%
2022/10/05	80	9.97	0	0.00	9.85	80	1,744	4.58%
2022/10/04	2	9.81	0	0.00	9.79	2	1,755	0.11%
2022/09/29	200	9.73	1	9.82	9.79	199	1,742	11.42%	大買/鉅額交易
2022/09/26	62.1	9.82	190	9.64	9.51	-128	1,700	-7.52%	大賣/鉅額交易
2022/09/23	2	10.10	250	10.05	10.10	-248	1,684	-14.72%	大賣/鉅額交易
2022/09/22	151	10.23	130.3	10.05	10.20	20.8	1,688	1.23%	大買/大賣/
2022/09/19	0.2	10.40	300.3	10.27	10.25	-300.1	1,673	-17.94%	大賣/鉅額交易
2022/09/15	5	10.80	0	0.00	10.80	5	1,664	0.30%
2022/09/14	6	10.78	1	10.75	10.80	5	1,664	0.30%
2022/09/13	0.1	10.86	100	10.80	10.85	-99.9	1,679	-5.95%
2022/09/12	150	10.82	0	0.00	10.90	150	1,696	8.84%	大買/鉅額交易
2022/09/08	51	10.45	100	10.15	10.45	-49	1,687	-2.90%
2022/09/07	480	10.27	450	10.25	10.15	30	1,672	1.79%	大買/大賣/
2022/09/06	2.2	10.95	100	10.70	10.65	-97.8	1,626	-6.01%
2022/09/05	2.1	11.15	301	11.10	11.10	-298.9	1,612	-18.53%	大賣/鉅額交易
2022/09/01	3	11.57	0	0.00	11.75	3	1,629	0.18%
2022/08/31	43.1	12.85	100	12.86	12.80	-57	1,693	-3.36%
2022/08/30	0	0.00	201	12.79	12.85	-201	1,884	-10.66%	大賣/鉅額交易
2022/08/29	2	12.75	270	12.70	12.70	-268	1,864	-14.38%	大賣/鉅額交易
2022/08/26	0	0.00	50	13.00	13.05	-50	1,842	-2.71%
2022/08/25	20	12.95	2	12.95	12.95	18	1,824	0.99%
2022/08/24	50	13.08	301	12.88	12.85	-251	1,816	-13.82%	大賣/鉅額交易
2022/08/23	55	12.85	211	12.74	12.85	-156	1,814	-8.60%	大賣/鉅額交易
2022/08/19	20	13.00	0	0.00	13.00	20	1,966	1.02%
2022/08/18	30	12.85	0	0.00	12.85	30	1,951	1.54%
2022/08/17	0	0.00	90	12.88	12.80	-90	1,940	-4.64%
2022/08/16	20	12.70	0.8	12.70	12.70	19.2	1,901	1.01%
2022/08/15	0	12.60	0.8	12.60	12.65	-0.8	1,896	-0.04%
2022/08/12	0	0.00	2.8	12.57	12.60	-2.8	1,897	-0.15%
2022/08/11	0	0.00	2	12.15	12.35	-2	1,887	-0.11%
2022/08/10	1	12.20	0.1	12.20	12.20	0.9	1,894	0.05%
2022/08/09	20	12.15	0	0.00	12.15	20	1,908	1.05%
2022/08/05	0	11.85	1	11.80	11.85	-1	1,898	-0.05%
2022/08/04	153	11.75	0	0.00	11.80	153	1,892	8.09%	大買/鉅額交易
2022/08/02	0.7	12.05	0	0.00	11.95	0.7	1,938	0.03%
2022/08/01	0	0.00	20	12.30	12.30	-20	1,968	-1.02%
2022/07/27	65	12.25	200	12.04	12.25	-135	2,145	-6.29%	大賣/鉅額交易
2022/07/26	5	12.25	0	0.00	12.25	5	2,304	0.22%
2022/07/25	10	12.50	2	12.45	12.50	8	2,322	0.34%
2022/07/22	10	12.40	10	12.30	12.45	0	2,332	0.00%
2022/07/20	13.1	12.10	0	0.00	12.10	13.1	2,370	0.55%
2022/07/15	0.1	11.70	0	0.00	11.85	0.1	2,373	0.01%
2022/07/13	20	11.55	0	0.00	11.60	20	2,368	0.84%
2022/07/12	30	11.30	0	0.00	11.20	30	2,370	1.27%
2022/07/11	11	11.90	0	0.00	11.95	11	2,349	0.47%
2022/07/08	184	12.23	0	0.00	12.15	184	2,347	7.84%	大買/鉅額交易
2022/07/07	15	11.88	0	0.00	12.10	15	2,352	0.64%
2022/07/06	50	12.01	0	0.00	11.90	50	2,365	2.11%
2022/07/05	10	12.15	0	0.00	12.15	10	2,369	0.42%
2022/07/04	11	11.95	0.1	12.15	11.95	10.9	2,374	0.46%
2022/07/01	201	12.09	0.9	11.90	11.95	200.1	2,394	8.35%	大買/鉅額交易
2022/06/30	90	12.69	0	0.00	12.65	90	2,365	3.80%
2022/06/28	0	0.00	3	13.15	13.15	-3	2,388	-0.13%
2022/06/24	20	13.15	0	0.00	13.15	20	2,410	0.83%
2022/06/22	20	12.80	0	0.00	12.80	20	2,418	0.83%
2022/06/20	150	12.75	0	0.00	12.60	150	2,424	6.19%	大買/鉅額交易
2022/06/17	20	13.05	0	0.00	13.10	20	2,429	0.82%
2022/06/16	70	13.29	20	13.50	13.15	50	2,480	2.02%
2022/06/15	220	13.28	3.8	13.28	13.35	216.2	2,471	8.75%	大買/鉅額交易
2022/06/14	101	13.20	2	13.00	13.25	99	2,482	3.99%	大買/
2022/06/13	0	0.00	250	13.15	13.15	-250	2,476	-10.09%	大賣/鉅額交易
2022/06/10	11	13.63	1,100	13.63	13.65	-1,089	2,458	-44.30%	大賣/鉅額交易
2022/06/09	59	14.03	2	13.95	14.00	57	2,419	2.36%
2022/06/08	928	13.89	5	13.84	14.00	923	2,249	41.02%	大買/鉅額交易
2022/06/06	0	0.00	0.8	13.15	13.15	-0.8	2,034	-0.04%
2022/06/02	0	0.00	3	13.10	13.15	-3	2,086	-0.14%
2022/05/31	10	13.10	200	13.10	13.05	-190	2,146	-8.85%	大賣/鉅額交易
2022/05/30	56	13.40	1	13.20	13.20	55	2,133	2.58%
2022/05/27	575	13.35	2	13.43	13.40	573	2,110	27.16%	大買/鉅額交易
2022/05/25	0	0.00	2	12.90	13.00	-2	1,987	-0.10%
2022/05/24	0	0.00	1	13.10	12.95	-1	2,039	-0.05%
2022/05/19	1	12.85	0	0.00	12.90	1	2,073	0.05%
2022/05/18	0	0.00	3	13.12	13.15	-3	2,070	-0.14%
2022/05/17	20	12.80	0	0.00	12.80	20	2,051	0.97%
2022/05/13	80	12.46	0	0.00	12.35	80	2,047	3.91%
2022/05/12	10	12.30	0	0.00	12.30	10	2,057	0.49%
2022/05/11	100	12.46	0	0.00	12.45	100	2,053	4.87%
2022/05/10	20.1	12.00	27	12.66	12.75	-6.9	2,045	-0.34%
2022/05/09	142	12.60	1	12.55	12.35	141	2,015	7.00%	大買/鉅額交易
2022/05/06	200	12.94	0	0.00	13.05	200	1,984	10.08%	大買/鉅額交易
2022/05/05	250	13.09	1	13.05	13.10	249	1,950	12.77%	大買/鉅額交易
2022/05/04	118.1	12.94	167	12.76	12.80	-48.9	1,944	-2.52%	大買/大賣/
2022/05/03	2.1	13.10	7	13.37	13.05	-4.9	1,889	-0.26%
2022/04/28	7	14.45	0.8	14.55	14.55	6.2	1,746	0.36%
2022/04/27	1.1	14.49	449.7	14.51	14.50	-448.6	1,743	-25.73%	大賣/鉅額交易
2022/04/26	0	0.00	250.8	15.09	15.05	-250.8	1,703	-14.72%	大賣/鉅額交易
2022/04/25	0.1	15.20	0	0.00	15.25	0.1	1,693	0.01%
2022/04/21	0	0.00	0.8	15.90	15.90	-0.8	1,713	-0.05%
2022/04/20	1	15.90	0	0.00	15.95	1	1,723	0.06%
2022/04/19	2	15.85	0	0.00	15.85	2	1,739	0.11%
2022/04/18	20	15.88	0	0.00	15.85	20	1,746	1.15%
2022/04/14	70	16.31	0	0.00	16.25	70	1,799	3.89%
2022/04/13	0.1	16.20	1	16.25	16.35	-0.9	1,818	-0.05%
2022/04/12	10	16.19	0	0.00	16.20	10	1,821	0.55%
2022/04/11	5	16.25	0	0.00	16.25	5	1,824	0.27%
2022/04/07	2	16.70	5	16.50	16.45	-3	1,851	-0.16%
2022/04/06	20.3	16.85	2	16.70	16.85	18.3	1,899	0.96%
2022/04/01	85	16.80	10	16.70	16.80	75	1,911	3.92%
2022/03/31	30	16.77	2	16.80	16.75	28	1,926	1.45%
2022/03/30	0.1	16.50	1	16.65	16.60	-0.9	1,923	-0.05%
2022/03/29	0	0.00	13	16.59	16.50	-13	2,042	-0.64%
2022/03/28	1	16.35	0	0.00	16.50	1	2,045	0.05%
2022/03/25	10	16.50	0	0.00	16.45	10	2,064	0.48%
2022/03/24	105	16.49	150	16.35	16.55	-45	2,088	-2.15%	大買/大賣/
2022/03/23	6.1	16.50	1.9	16.53	16.50	4.1	2,129	0.19%
2022/03/22	62	16.45	3	16.47	16.45	59	2,160	2.73%
2022/03/21	111	16.31	5	16.28	16.30	106	2,185	4.85%	大買/鉅額交易
2022/03/18	7	15.69	0	0.00	15.80	7	2,239	0.31%
2022/03/17	170	15.68	10	15.65	15.70	160	2,396	6.68%	大買/鉅額交易
2022/03/16	25	15.24	0	0.00	15.20	25	2,958	0.85%
2022/03/14	23	15.45	0	0.00	15.50	23	3,247	0.71%
2022/03/11	30	15.37	0	0.00	15.35	30	3,306	0.91%
2022/03/10	55	15.48	0	0.00	15.45	55	3,357	1.64%
2022/03/09	2	15.00	0.9	15.05	15.10	1.1	3,383	0.03%
2022/03/08	20.1	15.10	0	0.00	15.00	20.1	3,464	0.58%
2022/03/07	60	15.65	415	15.54	15.50	-355	3,476	-10.21%	大賣/鉅額交易
2022/03/04	1	16.15	1	16.15	16.10	0	3,581	0.00%
2022/03/03	1	16.30	1	16.30	16.20	0	3,774	0.00%
2022/03/02	0	0.00	1	16.30	16.30	-1	4,029	-0.02%
2022/03/01	27.1	16.25	2.5	16.22	16.30	24.6	4,351	0.56%
2022/02/25	1.2	16.01	559	16.01	16.05	-557.8	4,587	-12.16%	大賣/鉅額交易
2022/02/24	43	16.25	1.5	16.27	16.15	41.5	4,788	0.87%
2022/02/21	57	16.85	0	0.00	16.85	57	4,979	1.14%
2022/02/17	0.2	16.60	0	0.00	16.55	0.2	5,078	0.00%
2022/02/16	15.6	16.58	0	0.00	16.65	15.6	5,145	0.30%
2022/02/15	4	16.45	388	16.57	16.45	-384	5,179	-7.41%	大賣/鉅額交易
2022/02/14	17	16.59	141.7	16.70	16.50	-124.7	5,211	-2.39%	大賣/鉅額交易
2022/02/11	0.3	16.90	0	0.00	16.90	0.3	5,318	0.01%
2022/02/10	2	16.95	0	0.00	17.00	2	5,404	0.04%
2022/02/09	1	16.90	0.2	17.00	16.95	0.8	5,595	0.01%
2022/02/08	0	0.00	1	16.80	16.80	-1	5,938	-0.02%
2022/01/26	1	16.25	450	16.22	16.25	-449	6,022	-7.46%	大賣/鉅額交易
2022/01/25	17	16.53	944	16.43	16.30	-927	6,060	-15.30%	大賣/鉅額交易
2022/01/24	15	16.63	0	0.00	16.70	15	6,040	0.25%
2022/01/21	146.1	16.90	0.4	16.90	16.90	145.7	6,061	2.40%	大買/鉅額交易
2022/01/20	0	0.00	2.2	17.13	17.10	-2.2	6,091	-0.04%
2022/01/19	0	0.00	1	17.00	17.05	-1	6,186	-0.02%
2022/01/18	1.7	17.05	2.5	17.13	17.15	-0.8	6,215	-0.01%
2022/01/17	0	0.00	53	16.95	17.05	-53	6,246	-0.85%
2022/01/14	62	16.92	10	16.96	16.95	52	6,272	0.83%
2022/01/13	0.6	17.10	0	0.00	17.15	0.6	6,266	0.01%
2022/01/12	36	17.11	0	0.00	17.10	36	6,366	0.57%
2022/01/11	0	0.00	1.2	17.20	17.10	-1.2	6,459	-0.02%
2022/01/10	1	17.15	0	0.00	17.05	1	6,587	0.02%
2022/01/07	25	17.03	5	17.07	17.05	20	6,596	0.30%
2022/01/06	30	17.25	0	0.00	17.25	30	6,568	0.46%
2022/01/05	20	17.35	7	17.39	17.35	13	6,602	0.20%
2022/01/04	23.6	17.26	0	0.00	17.25	23.6	6,645	0.35%
2022/01/03	20	17.43	22.8	17.40	17.30	-2.8	6,653	-0.04%
2021/12/30	65.2	17.61	1	17.60	17.60	64.2	6,662	0.96%
2021/12/29	1	17.70	8	17.51	17.70	-7	6,706	-0.10%
2021/12/27	2	17.40	0	0.00	17.35	2	6,842	0.03%
2021/12/24	110	17.35	153	17.35	17.35	-43	6,849	-0.63%	大買/大賣/
2021/12/23	128	17.45	1	17.35	17.45	127	6,892	1.84%	大買/鉅額交易
2021/12/22	32	17.15	0	0.00	17.15	32	6,779	0.47%
2021/12/21	50.2	17.17	0	0.00	17.20	50.2	6,782	0.74%
2021/12/20	53	17.20	1	17.25	17.20	52	6,777	0.77%
2021/12/17	107	17.21	21	17.15	17.40	86	6,777	1.27%	大買/
2021/12/16	87.6	17.25	1	17.50	17.40	86.6	6,793	1.27%
2021/12/15	13.4	17.20	5	17.20	17.40	8.4	6,801	0.12%
2021/12/14	352	17.16	6	17.16	17.10	346	6,761	5.12%	大買/鉅額交易
2021/12/13	677	17.54	1,114	17.45	17.45	-437	6,698	-6.52%	大買/大賣/鉅額交易
2021/12/10	570	17.31	1,004.3	17.02	17.20	-434.3	6,634	-6.55%	大買/大賣/鉅額交易
2021/12/09	73	18.50	935.1	18.40	18.40	-862.1	6,111	-14.11%	大賣/鉅額交易
2021/12/08	5.1	18.05	5	18.35	18.05	0.1	5,885	0.00%
2021/12/07	20	18.08	10	18.20	18.25	10	5,868	0.17%
2021/12/06	144	17.90	0	0.00	17.95	144	5,886	2.45%	大買/鉅額交易
2021/12/02	336.3	18.01	2	18.00	18.00	334.3	5,823	5.74%	大買/鉅額交易
2021/12/01	110	18.30	10	18.25	18.30	100	5,761	1.74%	大買/
2021/11/30	29.1	18.55	48	18.69	18.35	-18.9	5,723	-0.33%
2021/11/29	127	19.06	40	18.91	18.80	87	5,616	1.55%	大買/
2021/11/26	78.2	19.84	58	19.89	19.70	20.2	5,455	0.37%
2021/11/25	84	19.75	68.4	19.76	19.85	15.6	5,230	0.30%
2021/11/24	15	19.20	714	19.09	19.35	-699	4,973	-14.06%	大賣/鉅額交易
2021/11/23	284	18.80	343.9	18.88	18.70	-59.9	4,779	-1.25%	大買/大賣/
2021/11/22	4.6	18.39	254.9	18.48	18.40	-250.3	4,625	-5.41%	大賣/鉅額交易
2021/11/19	0.7	17.95	240	17.90	17.85	-239.3	4,515	-5.30%	大賣/鉅額交易
2021/11/18	3	18.00	24	18.06	18.05	-21	4,592	-0.46%
2021/11/17	10	17.95	0.1	18.15	18.15	9.9	4,642	0.21%
2021/11/16	10.1	17.80	0	0.00	17.65	10.1	4,609	0.22%
2021/11/15	128.9	17.74	283	17.65	17.70	-154.1	4,656	-3.31%	大買/大賣/鉅額交易
2021/11/12	83.7	18.05	0	0.00	18.00	83.7	4,731	1.77%
2021/11/11	6.1	18.09	3.1	18.10	18.10	3	4,996	0.06%
2021/11/10	112.9	18.34	35.9	18.54	18.25	77	5,867	1.31%	大買/
2021/11/09	169.3	19.02	308	18.99	19.00	-138.7	5,977	-2.32%	大買/大賣/鉅額交易
2021/11/08	12.3	19.33	56.3	19.21	19.15	-44	6,481	-0.68%
2021/10/28	53.9	17.89	79	17.94	17.70	-25.1	6,320	-0.40%
2021/10/27	24	17.25	27	17.29	17.30	-3	6,033	-0.05%
2021/10/26	60.3	17.37	208	17.35	17.25	-147.7	6,082	-2.43%	大賣/鉅額交易
2021/10/25	20.5	17.60	0	0.00	17.50	20.5	6,095	0.34%
2021/10/22	21	17.79	1	17.90	17.75	20	6,122	0.33%
2021/10/21	40	17.76	170	17.71	17.75	-130	6,169	-2.11%	大賣/鉅額交易
2021/10/20	41	17.78	6	17.87	17.70	35	6,271	0.56%
2021/10/19	83	18.01	11	17.98	17.95	72	6,353	1.13%
2021/10/18	3.3	17.70	3.2	17.70	17.60	0.1	6,543	0.00%
2021/10/15	11	17.77	12	17.63	17.55	-1	6,618	-0.02%
2021/10/14	1.3	17.44	2	17.50	17.55	-0.7	6,716	-0.01%
2021/10/13	1.8	17.53	0	0.00	17.55	1.8	6,787	0.03%
2021/10/12	2.2	17.60	45	18.02	17.70	-42.8	6,859	-0.62%
2021/10/08	2	17.75	36	17.87	17.90	-34	6,889	-0.49%
2021/10/07	0	0.00	43.5	17.53	17.75	-43.5	7,039	-0.62%
2021/10/05	10	16.40	19	16.76	16.85	-9	7,663	-0.12%
2021/10/04	22.3	16.74	6	16.75	16.65	16.3	7,947	0.21%
2021/10/01	5.2	16.99	0	0.00	16.90	5.2	8,790	0.06%
2021/09/30	20	17.40	0	0.00	17.40	20	9,046	0.22%
2021/09/29	38.3	17.28	0	0.00	17.30	38.3	9,077	0.42%
2021/09/28	1	17.70	18	17.97	17.75	-17	9,127	-0.19%
2021/09/27	9	17.77	19	17.84	17.95	-10	9,161	-0.11%
2021/09/24	0	0.00	22	17.44	17.50	-22	9,097	-0.24%
2021/09/22	14	16.83	0	0.00	16.80	14	9,257	0.15%
2021/09/17	57	17.25	9	17.27	17.35	48	9,564	0.50%
2021/09/16	9	17.26	10	17.45	17.30	-1	9,612	-0.01%
2021/09/15	0	0.00	2	17.45	17.40	-2	9,691	-0.02%
2021/09/14	208	17.52	0	0.00	17.35	208	9,743	2.13%	大買/鉅額交易
2021/09/13	0	0.00	7	17.34	17.35	-7	9,774	-0.07%
2021/09/10	41	17.20	29.3	17.14	17.20	11.7	9,781	0.12%
2021/09/09	4	16.85	3	16.83	16.95	1	9,892	0.01%
2021/09/08	24	16.92	20	16.75	16.75	4	10,002	0.04%
2021/09/07	54	17.04	53	17.06	17.05	1	10,057	0.01%
2021/09/06	47	16.77	41	16.65	16.60	6	10,026	0.06%
2021/09/03	30	17.17	1	17.20	17.20	29	10,017	0.29%
2021/09/02	50	17.26	3	17.32	17.10	47	10,118	0.46%
2021/09/01	101	17.25	19	17.34	17.45	82	10,175	0.81%	大買/
2021/08/31	1	17.00	0	0.00	16.95	1	10,235	0.01%
2021/08/30	6	17.10	2	17.10	17.15	4	10,436	0.04%
2021/08/26	12	16.91	0	0.00	16.90	12	10,577	0.11%
2021/08/25	2	16.95	7	16.97	16.90	-5	10,700	-0.05%
2021/08/24	40	16.67	36	16.72	16.65	4	10,828	0.04%
2021/08/23	0	0.00	31	16.82	16.85	-31	11,273	-0.27%
2021/08/20	71	16.61	28	16.63	16.55	43	11,434	0.38%
2021/08/19	135	16.88	4	17.08	16.80	131	11,559	1.13%	大買/鉅額交易
2021/08/18	112	16.70	8	17.13	17.30	104	11,651	0.89%	大買/鉅額交易
2021/08/17	11	17.02	11	17.00	16.90	0	11,917	0.00%
2021/08/16	81	16.99	0	0.00	17.00	81	12,075	0.67%
2021/08/13	292	17.43	4	17.60	17.40	288	12,140	2.37%	大買/鉅額交易
2021/08/12	28	17.82	7.1	17.96	17.80	20.9	12,223	0.17%
2021/08/11	111	17.75	13	17.82	17.85	98	12,470	0.79%	大買/
2021/08/10	361	17.95	2	18.05	17.90	359	12,772	2.81%	大買/鉅額交易
2021/08/09	133	18.39	29	18.60	18.35	104	12,907	0.81%	大買/鉅額交易
2021/08/06	192	18.56	98.1	18.75	18.40	94	13,125	0.72%	大買/
2021/08/05	69	17.74	16	17.92	17.75	53	12,612	0.42%
2021/08/04	703.1	18.20	864	17.81	18.10	-161	12,977	-1.24%	大買/大賣/鉅額交易
2021/08/03	22	17.10	4	17.03	17.05	18	12,954	0.14%
2021/08/02	23	17.01	10	17.04	17.20	13	13,147	0.10%
2021/07/30	24	17.10	18	17.37	17.10	6	13,446	0.04%
2021/07/29	3	17.58	1	17.55	17.55	2	13,961	0.01%
2021/07/28	1	17.00	15	17.12	17.45	-14	15,101	-0.09%
2021/07/27	161	17.88	11	17.87	17.70	150	17,403	0.86%	大買/鉅額交易
2021/07/26	19	18.00	8	17.97	18.05	11	17,862	0.06%
2021/07/23	211	17.78	118	17.99	17.80	93	19,742	0.47%	大買/大賣/
2021/07/22	123	17.95	98	18.16	18.00	25	21,381	0.12%	大買/
2021/07/21	208	17.12	23	17.04	17.10	185	21,429	0.86%	大買/鉅額交易
2021/07/20	415	17.61	0	0.00	17.40	415	21,892	1.90%	大買/鉅額交易
2021/07/19	358	18.01	1	18.10	18.00	357	22,023	1.62%	大買/鉅額交易
2021/07/16	2	18.25	20	18.35	18.25	-18	22,360	-0.08%
2021/07/15	309	18.30	65.9	18.38	18.40	243.1	22,645	1.07%	大買/鉅額交易
2021/07/14	51	18.75	38	18.85	18.40	13	22,956	0.06%
2021/07/13	676	18.89	229.4	19.25	18.80	446.6	23,033	1.94%	大買/大賣/鉅額交易
2021/07/12	226.2	18.44	85	18.54	18.45	141.2	22,822	0.62%	大買/鉅額交易
2021/07/09	531	18.35	316.1	18.40	18.30	214.9	23,692	0.91%	大買/大賣/鉅額交易
2021/07/08	532	18.66	299.1	18.11	18.70	232.9	24,114	0.97%	大買/大賣/鉅額交易
2021/07/07	473	17.79	952	17.77	17.75	-479	23,515	-2.04%	大買/大賣/鉅額交易
2021/07/06	21	17.45	7	17.56	17.45	14	23,583	0.06%
2021/07/05	43	17.54	12	17.62	17.60	31	24,268	0.13%
2021/07/02	5.5	17.61	13	17.41	17.35	-7.5	24,434	-0.03%
2021/07/01	51	17.24	3	17.25	17.20	48	24,522	0.20%
2021/06/30	3	17.35	3	17.33	17.40	0	24,685	0.00%
2021/06/29	120	17.39	0	0.00	17.30	120	24,772	0.48%	大買/鉅額交易
2021/06/28	72	17.78	42.5	17.73	18.00	29.5	24,800	0.12%
2021/06/25	7	17.21	9	17.14	17.05	-2	24,636	-0.01%
2021/06/24	2	17.45	8	17.23	17.25	-6	24,767	-0.02%
2021/06/23	1	17.05	5	16.91	16.90	-4	24,969	-0.02%
2021/06/22	5	16.71	5	16.75	16.60	0	25,071	0.00%
2021/06/21	53	16.76	2	16.90	16.70	51	25,474	0.20%
2021/06/18	55	17.29	2	17.60	17.20	53	26,832	0.20%
2021/06/17	8	16.93	18	17.31	17.45	-10	28,138	-0.04%
2021/06/16	214	17.05	2	17.00	16.80	212	29,448	0.72%	大買/鉅額交易
2021/06/15	0	0.00	3	17.23	17.30	-3	31,440	-0.01%
2021/06/11	12	17.17	3	17.10	17.05	9	32,468	0.03%
2021/06/10	17	17.32	11	17.22	17.10	6	32,919	0.02%
2021/06/09	111	17.42	21	17.53	17.40	90	32,926	0.27%	大買/
2021/06/08	328	18.26	7	18.39	17.85	321	32,866	0.98%	大買/鉅額交易
2021/06/07	49	18.03	24	18.00	18.05	25	32,765	0.08%
2021/06/04	53	17.80	61	17.70	17.55	-8	32,557	-0.02%
2021/06/03	34	17.87	8	17.99	17.85	26	32,479	0.08%
2021/06/02	23	17.97	12	17.96	17.75	11	32,455	0.03%
2021/06/01	3	17.78	17	17.79	17.85	-14	32,404	-0.04%
2021/05/31	244	18.22	275	18.28	17.95	-31	32,409	-0.10%	大買/大賣/
2021/05/28	28	17.24	73	17.40	17.60	-45	32,590	-0.14%
2021/05/27	122	16.95	31	17.04	16.90	91	32,471	0.28%	大買/
2021/05/26	0	0.00	19	16.69	16.75	-19	32,336	-0.06%
2021/05/25	25	16.67	58	16.68	16.60	-33	32,226	-0.10%
2021/05/24	23	16.23	10	16.04	16.40	13	31,935	0.04%
2021/05/21	2	15.65	30	15.81	15.75	-28	31,757	-0.09%
2021/05/20	30	15.51	7	15.20	15.20	23	31,598	0.07%
2021/05/19	27.1	15.91	36	15.95	16.05	-8.9	31,422	-0.03%
2021/05/18	38	15.35	107	15.47	15.80	-69	31,143	-0.22%	大賣/
2021/05/17	49	14.55	24	14.79	14.40	25	30,848	0.08%
2021/05/14	33	16.06	19	16.16	16.00	14	30,574	0.05%
2021/05/13	26	15.39	33	15.76	15.65	-7	30,061	-0.02%
2021/05/12	61	15.97	93	16.61	15.80	-32	29,673	-0.11%
2021/05/11	125	17.94	146	17.97	17.55	-21	29,089	-0.07%	大買/大賣/
2021/05/10	7	19.11	40	19.32	19.10	-33	28,538	-0.12%
2021/05/07	50	19.32	23	19.47	19.50	27	28,378	0.10%
2021/05/06	121	19.66	179	19.75	19.05	-58	28,024	-0.21%	大買/大賣/
2021/05/05	176	20.26	205	20.26	19.90	-29	27,413	-0.11%	大買/大賣/
2021/05/04	421	19.96	360.2	20.16	20.95	60.8	26,231	0.23%	大買/大賣/
2021/05/03	65	19.27	20	19.30	19.05	45	23,852	0.19%
2021/04/29	229	21.53	124	21.11	20.05	105	23,341	0.45%	大買/大賣/鉅額交易
2021/04/28	153.1	19.89	206.7	20.32	21.00	-53.6	21,346	-0.25%	大買/大賣/
2021/04/27	64.5	19.10	29	18.93	19.10	35.5	19,656	0.18%
2021/04/26	48	19.12	121	19.30	19.15	-73	19,338	-0.38%	大賣/
2021/04/23	12	18.67	16	18.58	18.60	-4	18,805	-0.02%
2021/04/22	57	18.80	213	19.00	18.30	-156	18,602	-0.84%	大賣/鉅額交易
2021/04/21	52	19.25	71	19.31	19.00	-19	18,175	-0.10%
2021/04/20	58	19.21	31	19.11	19.05	27	17,842	0.15%
2021/04/19	44	18.92	40	18.92	18.85	4	17,437	0.02%
2021/04/16	33	19.00	46.1	18.97	18.80	-13.1	17,127	-0.08%
2021/04/15	194	19.75	161.5	19.83	19.15	32.5	16,792	0.19%	大買/大賣/
2021/04/14	32	18.29	79.1	18.38	19.00	-47.1	15,744	-0.30%
2021/04/13	25	18.53	13	18.59	18.10	12	15,132	0.08%
2021/04/12	44	18.66	100.2	18.64	18.50	-56.2	14,913	-0.38%
2021/04/09	129	19.29	134	19.56	18.55	-5	14,580	-0.03%	大買/大賣/
2021/04/08	25	18.92	34	18.85	18.90	-9	13,891	-0.06%
2021/04/07	24	18.87	43	18.85	19.00	-19	13,657	-0.14%
2021/04/06	39	18.50	42.8	18.55	18.60	-3.8	13,521	-0.03%
2021/04/01	41	18.28	10	18.16	18.25	31	13,351	0.23%
2021/03/31	28	18.39	72	18.35	18.25	-44	13,219	-0.33%
2021/03/30	36	17.89	29	17.79	17.95	7	13,024	0.05%
2021/03/29	43	17.27	64.4	17.25	17.30	-21.4	12,869	-0.17%
2021/03/26	77.9	16.73	7	16.97	16.60	70.9	12,765	0.56%
2021/03/25	21	16.75	7	16.79	16.65	14	12,521	0.11%
2021/03/24	52.3	16.66	113	16.66	16.80	-60.7	12,443	-0.49%	大賣/
2021/03/23	317	18.88	299	18.43	17.90	18	12,108	0.15%	大買/大賣/
2021/03/22	375	19.25	443	19.37	19.85	-68	10,757	-0.63%	大買/大賣/
2021/03/19	402	17.14	323.1	17.34	18.10	79	9,341	0.85%	大買/大賣/
2021/03/18	407	16.10	324	16.57	16.65	83	7,951	1.04%	大買/大賣/
2021/03/17	41	14.67	103.3	15.00	15.50	-62.3	5,923	-1.05%	大賣/
2021/03/16	44	13.77	49	13.60	14.10	-5	4,929	-0.10%
2021/03/15	33	12.94	6	12.93	12.85	27	4,530	0.60%
2021/03/12	9	12.51	1	12.70	12.65	8	4,501	0.18%
2021/03/11	2	12.55	3	12.65	12.55	-1	4,812	-0.02%
2021/03/10	3	12.45	3	12.53	12.50	0	5,125	0.00%
2021/03/09	7	12.47	5	12.50	12.45	2	5,242	0.04%
2021/03/08	22	12.63	32	12.69	12.50	-10	5,429	-0.18%
2021/03/05	24	12.41	10	12.41	12.35	14	5,522	0.25%
2021/03/04	13	12.60	7	12.59	12.70	6	5,507	0.11%
2021/03/03	92	12.88	93.2	12.88	12.85	-1.2	5,375	-0.02%
2021/03/02	0	0.00	9	11.97	12.05	-9	4,798	-0.19%
2021/02/26	4	11.79	6	11.78	11.85	-2	5,033	-0.04%
2021/02/25	8	11.73	7.6	11.76	11.70	0.4	5,243	0.01%
2021/02/24	0	0.00	7.3	11.73	11.65	-7.3	5,382	-0.14%
2021/02/23	2.8	11.49	3	11.50	11.60	-0.2	5,382	0.00%
2021/02/22	6	11.53	14	11.50	11.50	-8	5,450	-0.15%
2021/02/19	5	11.33	0	0.00	11.35	5	5,465	0.09%
2021/02/18	0	0.00	3	11.15	11.35	-3	5,472	-0.05%
2021/02/17	1	11.15	16.1	11.24	11.15	-15.1	5,474	-0.28%
2021/02/05	3	11.07	3	11.10	11.05	0	5,618	0.00%
2021/02/04	2	11.23	2	11.15	11.10	0	5,637	0.00%
2021/02/03	0	0.00	1	11.15	11.25	-1	5,671	-0.02%
2021/02/02	0	0.00	4	11.11	11.10	-4	5,743	-0.07%
2021/02/01	1	11.05	1	11.05	11.00	0	5,785	0.00%
2021/01/29	8	11.31	0	0.00	11.15	8	5,801	0.14%
2021/01/28	1	11.35	6	11.23	11.25	-5	5,748	-0.09%
2021/01/27	0	0.00	10	11.25	11.30	-10	5,746	-0.17%
2021/01/26	0.1	11.25	21	11.25	11.25	-20.9	5,750	-0.36%
2021/01/22	0	0.00	6	11.25	11.30	-6	5,828	-0.10%
2021/01/21	1	11.40	14	11.30	11.30	-13	5,830	-0.22%
2021/01/20	3	11.60	4	11.50	11.25	-1	5,819	-0.02%
2021/01/19	1	11.75	5	11.83	11.70	-4	5,752	-0.07%
2021/01/18	0	0.00	1	11.50	11.65	-1	5,830	-0.02%
2021/01/15	4	11.58	1	11.65	11.55	3	5,804	0.05%
2021/01/14	0	0.00	2	11.95	11.85	-2	5,749	-0.03%
2021/01/13	0	0.00	7	11.94	11.80	-7	5,770	-0.12%
2021/01/12	3	11.70	5.1	11.74	11.60	-2.1	5,872	-0.03%
2021/01/11	12	11.76	1	11.90	11.90	11	5,899	0.19%
2021/01/08	10	11.97	2	12.10	11.90	8	5,926	0.13%
2021/01/07	2	11.80	10	11.90	11.90	-8	5,967	-0.13%
2021/01/06	5	11.95	21	11.94	11.65	-16	6,278	-0.25%
2021/01/05	13	12.30	1	12.20	12.25	12	6,288	0.19%
2021/01/04	32	12.47	31	12.43	12.45	1	6,219	0.02%
2020/12/31	0	0.00	103	12.45	12.50	-103	6,169	-1.67%	大賣/鉅額交易
2020/12/30	3	12.43	130	12.40	12.40	-127	6,178	-2.06%	大賣/鉅額交易
2020/12/29	0	0.00	5	12.45	12.40	-5	6,154	-0.08%
2020/12/28	8	12.23	17	12.28	12.40	-9	6,113	-0.15%
2020/12/25	1	12.15	4.4	12.21	12.20	-3.4	6,036	-0.06%
2020/12/24	5.5	12.18	1	12.15	12.15	4.5	6,009	0.07%
2020/12/23	22	12.03	23	12.14	12.10	-1	5,988	-0.02%
2020/12/22	4	12.11	0.6	11.90	11.85	3.4	5,965	0.06%
2020/12/21	3	12.07	1	12.25	12.30	2	5,916	0.03%
2020/12/18	9	12.44	2	12.45	12.35	7	5,876	0.12%
2020/12/17	4	12.53	4	12.48	12.60	0	5,789	0.00%
2020/12/16	0	0.00	12	12.27	12.20	-12	5,681	-0.21%
2020/12/15	14	12.04	1	12.30	12.00	13	5,624	0.23%
2020/12/14	7	12.09	38	12.12	12.10	-31	5,689	-0.54%
2020/12/11	2	11.85	2	11.88	11.85	0	5,686	0.00%
2020/12/10	16	12.22	10	12.18	12.10	6	5,643	0.11%
2020/12/09	0	0.00	5	12.16	12.40	-5	5,600	-0.09%
2020/12/08	16	12.28	15	12.25	12.25	1	5,549	0.02%
2020/12/07	46	12.56	27	12.60	12.50	19	5,508	0.34%
2020/12/04	32	12.51	114.2	12.57	12.70	-82.2	5,284	-1.56%	大賣/
2020/12/03	21	12.00	32	12.08	12.00	-11	4,955	-0.22%
2020/12/02	11	11.87	13.1	12.00	11.85	-2.1	4,874	-0.04%
2020/12/01	20	11.73	16.6	11.82	11.80	3.4	4,740	0.07%
2020/11/30	2	11.48	6	11.58	11.50	-4	4,709	-0.08%
2020/11/27	5	11.49	36	11.50	11.55	-31	4,652	-0.67%
2020/11/26	13	11.51	12	11.50	11.50	1	4,642	0.02%
2020/11/25	175	11.67	38	11.75	11.65	137	4,603	2.98%	大買/鉅額交易
2020/11/24	38	11.51	37	11.60	11.60	1	4,339	0.02%
2020/11/23	142	11.38	56	11.35	11.30	86	4,213	2.04%	大買/
2020/11/20	25	10.96	25	10.95	11.00	0	4,056	0.00%
2020/11/19	10	10.94	7	10.99	10.95	3	4,055	0.07%
2020/11/18	7	10.88	1	10.90	10.75	6	3,970	0.15%
2020/11/17	0	0.00	4	10.85	10.75	-4	3,950	-0.10%
2020/11/16	5	10.80	7	10.79	10.75	-2	4,061	-0.05%
2020/11/13	52	10.99	57.5	10.75	10.70	-5.5	4,071	-0.14%
2020/11/12	11	10.88	0	0.00	10.70	11	3,861	0.28%
2020/11/10	0	0.00	72	10.81	10.90	-72	3,875	-1.86%
2020/11/09	13	10.86	13.2	10.78	10.75	-0.2	3,840	0.00%
2020/11/06	0	0.00	7	10.69	10.60	-7	3,890	-0.18%
2020/11/05	1	10.50	1	10.60	10.55	0	3,948	0.00%
2020/11/04	0	0.00	5	10.50	10.50	-5	4,021	-0.12%
2020/11/03	1	10.45	0	0.00	10.50	1	4,157	0.02%
2020/11/02	8	10.30	2	10.40	10.40	6	4,658	0.13%
2020/10/30	2	10.20	1	10.25	10.20	1	5,252	0.02%
2020/10/29	8	10.25	0	0.00	10.40	8	5,366	0.15%
2020/10/28	6	10.60	0.1	10.65	10.50	5.9	5,396	0.11%
2020/10/27	1	10.65	0	0.00	10.65	1	5,390	0.02%
2020/10/26	18.5	10.84	11	10.87	10.80	7.5	5,399	0.14%
2020/10/23	2	10.65	1	10.75	10.70	1	5,422	0.02%
2020/10/22	1	10.60	0	0.00	10.70	1	5,459	0.02%
2020/10/21	6	10.65	3.2	10.74	10.65	2.8	5,503	0.05%
2020/10/20	11	10.84	4	10.98	10.75	7	5,528	0.13%
2020/10/19	8	10.59	10	10.76	10.75	-2	5,402	-0.04%
2020/10/16	15	10.48	0	0.00	10.40	15	5,385	0.28%
2020/10/15	4	10.70	18	10.80	10.75	-14	5,431	-0.26%
2020/10/14	38	11.08	31	11.00	11.00	7	5,524	0.13%
2020/10/13	2	10.60	12	10.63	10.70	-10	5,535	-0.18%
2020/10/12	4	10.05	11	10.20	10.20	-7	5,930	-0.12%
2020/10/08	0	0.00	3	10.20	10.15	-3	6,315	-0.05%
2020/10/07	10	10.33	0	0.00	10.25	10	6,349	0.16%
2020/10/06	4	10.10	1	10.20	10.15	3	6,333	0.05%
2020/10/05	0	0.00	3	10.02	10.05	-3	6,378	-0.05%
2020/09/25	5	9.60	0	0.00	9.62	5	6,611	0.08%
2020/09/24	33	10.05	0	0.00	9.90	33	6,595	0.50%
2020/09/22	6.1	10.30	10	10.45	10.25	-4	6,564	-0.06%
2020/09/21	12	10.55	2	10.55	10.45	10	6,573	0.15%
2020/09/18	0	0.00	21	10.40	10.65	-21	6,796	-0.31%
2020/09/17	1	10.40	20	10.35	10.45	-19	6,779	-0.28%
2020/09/16	0	0.00	8	10.25	10.20	-8	6,699	-0.12%
2020/09/15	2	10.35	1	10.50	10.40	1	6,684	0.01%
2020/09/14	31	10.50	18	10.43	10.45	13	6,773	0.19%
2020/09/11	28	10.47	21	10.59	10.45	7	6,828	0.10%
2020/09/10	3	10.83	19	10.87	10.80	-16	6,787	-0.24%
2020/09/09	11	10.78	14.6	10.81	10.85	-3.6	6,740	-0.05%
2020/09/08	11	10.55	3	10.63	10.60	8	6,629	0.12%
2020/09/07	0	0.00	29	10.74	10.65	-29	6,636	-0.44%
2020/09/04	14	10.73	85.4	10.73	10.65	-71.4	6,616	-1.08%
2020/09/03	39	10.80	21	10.85	10.80	18	6,570	0.27%
2020/09/02	5	10.65	3	10.57	10.60	2	6,434	0.03%
2020/09/01	21	10.54	22	10.52	10.55	-1	6,440	-0.02%
2020/08/31	8.1	10.66	4	10.70	10.55	4.1	6,450	0.06%
2020/08/28	3	10.33	2	10.45	10.45	1	6,452	0.02%
2020/08/27	21	10.63	9	10.59	10.50	12	6,470	0.19%
2020/08/26	7	10.30	22	10.30	10.35	-15	6,344	-0.24%
2020/08/25	0	0.00	15	10.28	10.30	-15	6,329	-0.24%
2020/08/20	1	10.20	10	9.96	9.79	-9	6,273	-0.14%
2020/08/19	23	10.37	1	10.45	10.30	22	6,139	0.36%
2020/08/18	10.1	10.25	0	0.00	10.30	10.1	6,114	0.17%
2020/08/17	10	10.35	2	10.40	10.35	8	6,091	0.13%
2020/08/14	0	0.00	2	10.30	10.25	-2	6,057	-0.03%
2020/08/13	5	10.08	4	10.18	10.05	1	6,061	0.02%
2020/08/12	6	10.13	4	10.28	10.20	2	6,022	0.03%
2020/08/11	18	10.26	18	10.38	10.55	0	5,918	0.00%
2020/08/10	9	10.18	10	10.23	10.30	-1	5,834	-0.02%
2020/08/07	47	10.22	15	10.22	10.20	32	5,773	0.55%
2020/08/06	92	10.66	59	10.70	10.50	33	5,629	0.59%
2020/08/05	31	10.90	118	10.89	10.60	-87	5,128	-1.70%	大賣/
2020/08/04	14	10.02	105	9.80	10.10	-91	4,462	-2.04%	大賣/
2020/08/03	2	9.68	10	9.70	9.61	-8	4,348	-0.18%
2020/07/30	2	9.46	2	9.45	9.38	0	4,296	0.00%
2020/07/29	6	9.57	16.2	9.44	9.45	-10.2	4,273	-0.24%
2020/07/28	1	8.99	1	9.04	8.96	0	4,173	0.00%
2020/07/27	8	9.33	1	9.20	9.15	7	4,157	0.17%
2020/07/24	17	9.54	21	9.65	9.47	-4	4,117	-0.10%
2020/07/23	10	9.66	2	9.62	9.58	8	4,060	0.20%
2020/07/22	3	9.66	0	0.00	9.71	3	4,036	0.07%
2020/07/21	0	0.00	26	9.88	9.74	-26	3,982	-0.65%
2020/07/20	8	9.47	1	9.53	9.60	7	3,886	0.18%
2020/07/17	38	10.03	55.8	10.10	9.96	-17.8	3,718	-0.48%
2020/07/16	31	10.24	43	10.25	10.50	-12	3,392	-0.35%
2020/07/15	51	9.45	56.3	9.53	9.59	-5.3	2,861	-0.19%
2020/07/14	0	0.00	2	8.75	8.72	-2	2,492	-0.08%
2020/07/13	0	0.00	3	8.66	8.71	-3	2,473	-0.12%
2020/07/10	21	8.52	7	8.44	8.45	14	2,442	0.57%
2020/07/09	6	8.43	7	8.61	8.49	-1	2,398	-0.04%
2020/07/08	0	0.00	4	8.25	8.27	-4	2,280	-0.18%
2020/07/07	1	8.16	1	8.15	8.14	0	2,254	0.00%
2020/07/06	1	8.25	1	8.24	8.23	0	2,271	0.00%
2020/07/03	0	0.00	10	8.12	8.07	-10	2,225	-0.45%
2020/07/02	21	8.10	20	8.10	8.10	1	2,219	0.05%
2020/07/01	0	0.00	2	8.12	8.07	-2	2,210	-0.09%
2020/06/29	8	8.16	0	0.00	8.12	8	2,184	0.37%
2020/06/24	1	7.93	0	0.00	7.94	1	1,937	0.05%
2020/06/23	10	7.92	0	0.00	7.93	10	1,945	0.51%
2020/06/19	21	8.29	0	0.00	8.12	21	1,922	1.09%
2020/06/18	4	7.97	13	7.76	8.14	-9	1,820	-0.49%
2020/06/17	0	0.00	11	7.69	7.66	-11	1,716	-0.64%
2020/06/16	2	7.47	4.3	7.50	7.54	-2.3	1,729	-0.13%
2020/06/15	1	7.42	0	0.00	7.34	1	1,782	0.06%
2020/06/12	10	7.41	0	0.00	7.48	10	1,788	0.56%
2020/06/11	36	7.89	5	7.89	7.73	31	1,824	1.70%
2020/06/10	6.9	7.87	12	7.89	7.97	-5.1	1,805	-0.28%
2020/06/09	0	0.00	8	7.77	7.78	-8	1,835	-0.44%
2020/06/08	10	7.80	0	0.00	7.78	10	1,847	0.54%
2020/06/05	0	0.00	1	7.62	7.75	-1	1,832	-0.05%
2020/06/04	5	7.65	20	7.65	7.61	-15	1,818	-0.82%
2020/06/03	6	7.58	2	7.43	7.60	4	1,790	0.22%
2020/06/02	1	7.38	2.1	7.36	7.34	-1.1	1,730	-0.06%
2020/06/01	2	7.29	0	0.00	7.27	2	1,721	0.12%
2020/05/29	1	7.32	0	0.00	7.23	1	1,722	0.06%
2020/05/28	1	7.30	1	7.35	7.35	0	1,737	0.00%
2020/05/27	1	7.26	1	7.28	7.25	0	1,757	0.00%
2020/05/26	3	7.22	0	0.00	7.24	3	1,774	0.17%
2020/05/25	1	7.18	0	0.00	7.20	1	1,787	0.06%
2020/05/22	2	7.30	0	0.00	7.33	2	1,825	0.11%
2020/05/21	5	7.50	0	0.00	7.41	5	1,831	0.27%
2020/05/20	1	7.48	6	7.46	7.36	-5	1,819	-0.27%
2020/05/12	0	0.00	10	7.38	7.38	-10	1,752	-0.57%
2020/05/11	3	7.58	2	7.60	7.52	1	1,751	0.06%
2020/05/08	1	7.57	5.1	7.60	7.57	-4.1	1,730	-0.24%
2020/05/06	3	7.40	0	0.00	7.32	3	1,776	0.17%
2020/05/05	5	7.37	45	7.37	7.40	-40	1,794	-2.23%
2020/05/04	2	7.50	0	0.00	7.35	2	1,801	0.11%
2020/04/30	2	7.66	6	7.61	7.69	-4	1,793	-0.22%
2020/04/29	20	7.46	0	0.00	7.44	20	1,785	1.12%
2020/04/28	0	0.00	1	7.27	7.29	-1	1,776	-0.06%
2020/04/27	25	7.20	0	0.00	7.22	25	1,824	1.37%
2020/04/22	10	7.00	0	0.00	6.95	10	1,832	0.55%
2020/04/17	1	7.25	55	7.38	7.22	-54	1,811	-2.98%
2020/04/16	0	0.00	1	7.22	7.25	-1	1,789	-0.06%
2020/04/15	0	0.00	1	7.44	7.43	-1	1,770	-0.06%
2020/04/14	0	0.00	2	7.22	7.27	-2	1,761	-0.11%
2020/04/13	0	0.00	1	7.25	7.19	-1	1,755	-0.06%
2020/04/09	0	0.00	12	7.18	7.25	-12	1,757	-0.68%
2020/04/08	0	0.00	10	6.96	6.97	-10	1,762	-0.57%
2020/04/07	0	0.00	1	6.89	6.78	-1	1,749	-0.06%
2020/04/01	2	6.64	0	0.00	6.60	2	1,727	0.12%
2020/03/27	38	6.79	0	0.00	6.70	38	1,707	2.23%
2020/03/25	10	6.55	0	0.00	6.56	10	1,685	0.59%
2020/03/23	0	0.00	10	6.13	6.14	-10	1,660	-0.60%
2020/03/20	0	0.00	3	6.38	6.44	-3	1,653	-0.18%
2020/03/19	17	6.00	2	6.05	6.00	15	1,642	0.91%
2020/03/17	3	6.62	10.6	6.65	6.71	-7.6	1,562	-0.49%
2020/03/16	10	7.38	0	0.00	7.17	10	1,494	0.67%
2020/03/13	3	7.38	0	0.00	7.42	3	1,483	0.20%
2020/03/12	0	0.00	3	8.26	8.20	-3	1,415	-0.21%
2020/03/11	7	8.70	0	0.00	8.62	7	1,384	0.51%
2020/03/09	0.1	8.66	0	0.00	8.60	0.1	1,337	0.01%
2020/03/02	4	8.96	10	9.00	8.92	-6	1,267	-0.47%
2020/02/26	2	9.35	0	0.00	9.36	2	1,204	0.17%
2020/02/20	0	0.00	1.5	9.75	9.75	-1.5	1,119	-0.14%
2020/02/19	4	9.74	0	0.00	9.74	4	1,115	0.36%
2020/02/12	0	0.00	3	9.83	9.86	-3	1,109	-0.27%
2020/02/07	2	9.86	0	0.00	9.80	2	1,076	0.19%
2020/02/06	4	10.00	0	0.00	9.99	4	1,041	0.38%
2020/02/04	1	9.95	0	0.00	9.98	1	997	0.10%
2020/02/03	1	9.91	0	0.00	9.88	1	987	0.10%
2020/01/31	2	10.25	50	10.30	10.30	-48	955	-5.02%
2020/01/30	2	10.45	0	0.00	10.20	2	951	0.21%
2020/01/16	0	0.00	2	10.85	10.80	-2	874	-0.23%
2020/01/14	0	0.00	2	10.80	10.75	-2	867	-0.23%
2020/01/08	2	10.60	0	0.00	10.65	2	880	0.23%
2020/01/07	1	10.70	0	0.00	10.65	1	891	0.11%
2020/01/06	3	10.75	0	0.00	10.70	3	895	0.33%
2020/01/02	5	11.00	6	10.85	11.00	-1	872	-0.11%
2019/12/31	2	10.60	0	0.00	10.65	2	825	0.24%
2019/12/26	2	10.65	0	0.00	10.70	2	815	0.25%
2019/12/23	2	10.75	4	10.85	10.70	-2	871	-0.23%
2019/12/17	0	0.00	6	10.65	10.70	-6	1,032	-0.58%
2019/12/16	6	10.60	0	0.00	10.60	6	1,059	0.57%
2019/12/13	2	10.60	0	0.00	10.60	2	1,042	0.19%
2019/12/12	0	0.00	4	10.70	10.65	-4	1,035	-0.39%
2019/12/10	5	10.79	2	10.80	10.90	3	1,036	0.29%
2019/12/03	2	10.60	0	0.00	10.60	2	1,046	0.19%
2019/11/25	10	10.65	0	0.00	10.65	10	1,038	0.96%
2019/11/14	0	0.00	1	10.65	10.65	-1	1,049	-0.10%
2019/11/11	2	10.95	0	0.00	10.80	2	1,092	0.18%
2019/11/08	0	0.00	2	11.20	11.25	-2	1,066	-0.19%
2019/11/06	0	0.00	1	11.10	11.05	-1	1,048	-0.10%
2019/11/04	2	11.00	0	0.00	11.00	2	1,049	0.19%
2019/11/01	1	10.95	0	0.00	10.95	1	1,051	0.10%
2019/10/31	2	11.00	0	0.00	11.00	2	1,065	0.19%
2019/10/29	4	11.13	0	0.00	11.15	4	1,070	0.37%
2019/10/24	0	0.00	3	11.40	11.40	-3	1,075	-0.28%
2019/10/23	0	0.00	3	11.38	11.40	-3	1,084	-0.28%
2019/10/16	2	11.20	1	11.20	11.25	1	1,117	0.09%
2019/10/15	4	11.33	0	0.00	11.20	4	1,129	0.35%
2019/10/14	1	11.45	1.1	11.49	11.50	-0.1	1,110	-0.01%
2019/10/07	4	11.35	0	0.00	11.45	4	1,118	0.36%
2019/10/01	2	11.45	0	0.00	11.45	2	1,183	0.17%
2019/09/27	2	11.70	0	0.00	11.55	2	1,179	0.17%
2019/09/26	2	12.00	0	0.00	11.90	2	1,152	0.17%
2019/09/25	0	0.00	11	12.03	12.10	-11	1,122	-0.98%
2019/09/24	0	0.00	9	11.68	11.55	-9	998	-0.90%
2019/09/23	0	0.00	5	11.55	11.60	-5	957	-0.52%
2019/09/20	0	0.00	2	11.40	11.40	-2	942	-0.21%
2019/09/19	0	0.00	1	11.35	11.30	-1	931	-0.11%
2019/09/18	0	0.00	1	11.10	11.10	-1	903	-0.11%
2019/09/16	1	11.05	0	0.00	11.10	1	1,020	0.10%
2019/09/12	1	11.10	1.1	11.05	11.05	-0.1	1,012	-0.01%
2019/09/11	0	0.00	11.2	11.00	11.00	-11.2	1,020	-1.10%
2019/09/06	0	0.00	7	11.00	10.95	-7	1,008	-0.69%
2019/09/05	1	10.95	0	0.00	10.95	1	1,010	0.10%
2019/08/27	2	10.85	0	0.00	10.75	2	1,011	0.20%
2019/08/23	2	11.05	0	0.00	11.00	2	1,030	0.19%
2019/08/21	2	11.05	0	0.00	10.95	2	1,104	0.18%
2019/08/20	2	11.00	0	0.00	11.00	2	1,106	0.18%
2019/08/15	4	10.78	0	0.00	10.85	4	1,139	0.35%
2019/08/14	1	11.00	2	11.05	11.00	-1	1,141	-0.09%
2019/08/08	0	0.00	2	10.75	10.75	-2	1,105	-0.18%
2019/08/05	3	10.72	0	0.00	10.65	3	1,132	0.26%
2019/07/30	2	11.25	0	0.00	11.25	2	1,134	0.18%
2019/07/24	0	0.00	2	11.45	11.35	-2	1,144	-0.17%
2019/07/19	0	0.00	3	11.37	11.40	-3	1,087	-0.28%
2019/07/18	4	11.40	0	0.00	11.35	4	1,097	0.36%
2019/07/17	0	0.00	2	11.50	11.40	-2	1,098	-0.18%
2019/07/15	2	11.30	0	0.00	11.25	2	1,098	0.18%
2019/07/12	0	0.00	1	11.35	11.40	-1	1,118	-0.09%
2019/07/09	0	0.00	3	11.45	11.50	-3	1,183	-0.25%
2019/07/08	10	11.30	12	11.20	11.20	-2	1,155	-0.17%
2019/07/05	0	0.00	3	11.15	11.20	-3	1,156	-0.26%
2019/07/03	0	0.00	3	11.00	11.05	-3	1,186	-0.25%
2019/07/01	0	0.00	3	11.05	11.05	-3	1,199	-0.25%
2019/06/27	1	11.10	0.5	11.00	11.10	0.5	1,212	0.04%
2019/06/25	2	11.05	0	0.00	11.10	2	1,219	0.16%
2019/06/24	2.2	11.00	0	0.00	11.10	2.2	1,221	0.18%
2019/06/21	10	11.04	5	10.97	10.95	5	1,213	0.41%
2019/06/20	1	10.65	0	0.00	10.65	1	1,116	0.09%
2019/06/19	0	0.00	15	10.59	10.60	-15	1,118	-1.34%
2019/06/14	4	10.70	0	0.00	10.70	4	1,139	0.35%
2019/06/13	2	10.75	0	0.00	10.75	2	1,158	0.17%
2019/06/05	2	10.55	0	0.00	10.55	2	1,174	0.17%
2019/05/30	3	10.50	0	0.00	10.45	3	1,166	0.26%
2019/05/29	3	10.58	10	10.50	10.50	-7	1,154	-0.61%
2019/05/28	2	10.70	0	0.00	10.70	2	1,129	0.18%
2019/05/27	0	0.00	4	11.15	11.20	-4	1,100	-0.36%
2019/05/20	4	11.04	0	0.00	10.90	4	1,139	0.35%
2019/05/17	0	0.00	15	11.20	11.15	-15	1,144	-1.31%
2019/05/15	6	11.20	0	0.00	11.20	6	1,143	0.52%
2019/05/14	9	11.02	0	0.00	11.10	9	1,155	0.78%
2019/05/13	3	11.30	13	11.35	11.30	-10	1,142	-0.88%
2019/05/10	3	11.50	6	11.55	11.45	-3	1,143	-0.26%
2019/05/09	3	11.70	0	0.00	11.65	3	1,131	0.27%
2019/05/06	4	11.81	0	0.00	11.80	4	1,126	0.36%
2019/05/03	14	11.91	11	12.00	11.95	3	1,118	0.27%
2019/05/02	0	0.00	0.3	11.95	11.95	-0.3	1,110	-0.03%
2019/04/29	2	11.95	0	0.00	11.95	2	1,104	0.18%
2019/04/25	5	12.20	2	12.20	12.20	3	1,101	0.27%
2019/04/24	5	12.25	0	0.00	12.20	5	1,104	0.45%
2019/04/23	0	12.15	0	0.00	12.20	0	1,091	0.00%
2019/04/22	3	12.12	0	0.00	12.10	3	1,087	0.28%
2019/04/18	0	0.00	4	12.41	12.10	-4	1,072	-0.37%
2019/04/17	2	12.15	0	0.00	12.30	2	1,046	0.19%
2019/04/16	4	12.20	1	12.30	12.10	3	1,010	0.30%
2019/04/15	2	12.15	4	12.15	12.25	-2	1,050	-0.19%
2019/04/12	10	11.90	2	11.95	11.95	8	1,010	0.79%
2019/04/11	0	0.00	2	11.90	11.85	-2	1,020	-0.20%
2019/04/10	2	11.75	0	0.00	11.75	2	1,003	0.20%
2019/04/08	4	11.88	0	0.00	11.90	4	955	0.42%
2019/04/03	50	11.80	0	0.00	11.80	50	949	5.27%
2019/04/02	0	0.00	2	11.85	11.90	-2	945	-0.21%
2019/04/01	0	0.00	1	11.75	11.80	-1	943	-0.10%
2019/03/29	1	11.80	0	0.00	11.80	1	925	0.11%
2019/03/28	2	11.85	0	0.00	11.85	2	921	0.22%
2019/03/22	5	12.10	0	0.00	12.15	5	919	0.54%
2019/03/21	0.5	12.05	0	0.00	12.10	0.5	917	0.05%
2019/03/18	5	12.31	0	0.00	12.25	5	888	0.56%
2019/03/15	2	12.50	2	12.60	12.40	0	868	0.00%
2019/03/08	0	0.00	2	12.20	12.20	-2	874	-0.23%
2019/03/06	2	12.45	0	0.00	12.45	2	934	0.21%
2019/03/04	2	12.45	0	0.00	12.40	2	927	0.22%
2019/02/27	3	12.42	0	0.00	12.35	3	924	0.32%
2019/02/25	0	0.00	2	12.60	12.60	-2	904	-0.22%
2019/02/20	0	0.00	2	12.45	12.25	-2	862	-0.23%
2019/02/18	0	0.00	2	12.15	12.15	-2	828	-0.24%
2019/02/13	5	12.00	0	0.00	11.90	5	803	0.62%
2019/01/25	2	11.53	0	0.00	11.60	2	780	0.26%
2019/01/24	3	11.62	0	0.00	11.50	3	774	0.39%
2019/01/11	0	0.00	2	11.60	11.60	-2	803	-0.25%
2019/01/09	0	0.00	2	11.65	11.70	-2	815	-0.25%
2019/01/08	0.1	11.60	0	0.00	11.55	0.1	821	0.01%
2019/01/04	2	11.20	8	11.36	11.40	-6	792	-0.76%
2019/01/03	0	0.00	2	11.45	11.35	-2	839	-0.24%
2018/12/27	2	11.35	0	0.00	11.30	2	854	0.23%
2018/12/21	2	11.50	0	0.00	11.45	2	954	0.21%
2018/12/17	11	12.00	11	11.90	11.90	0	980	0.00%
2018/12/13	0	0.00	2	11.85	11.85	-2	957	-0.21%
2018/12/11	1	11.75	2	11.75	11.75	-1	953	-0.10%
2018/12/07	1	11.85	0	0.00	11.85	1	954	0.10%
2018/12/04	2	12.20	0	0.00	12.20	2	943	0.21%
2018/12/03	0.8	12.30	2	12.35	12.35	-1.2	941	-0.13%
2018/11/30	0	0.00	7	12.11	12.25	-7	922	-0.76%
2018/11/29	0	0.00	3	12.05	12.05	-3	913	-0.33%
2018/11/26	0	0.00	0.5	11.85	11.85	-0.5	911	-0.06%
2018/11/21	0	0.00	3	11.80	11.80	-3	921	-0.33%
2018/11/19	2	11.90	0	0.00	11.90	2	918	0.22%
2018/11/15	0	0.00	3	11.85	12.05	-3	917	-0.33%
2018/11/14	2	11.85	2	12.00	11.95	0	917	0.00%
2018/11/13	0	0.00	1	11.95	11.90	-1	922	-0.11%
2018/11/09	2	12.10	0	0.00	12.15	2	929	0.22%
2018/11/08	0	0.00	2	12.25	12.25	-2	938	-0.21%
2018/11/06	1	11.95	0	0.00	12.00	1	947	0.11%
2018/11/02	0	0.00	1	12.00	12.00	-1	956	-0.10%
2018/10/30	0	0.00	2	11.60	11.50	-2	955	-0.21%
2018/10/26	0	0.00	1	11.25	11.30	-1	959	-0.10%
2018/10/24	0	0.00	1	11.90	11.85	-1	945	-0.11%
2018/10/23	2	11.90	0	0.00	11.80	2	947	0.21%
2018/10/19	0	0.00	5	11.90	11.85	-5	1,006	-0.50%
2018/10/17	1	11.85	1	12.10	12.00	0	1,006	0.00%
2018/10/16	0	0.00	1	11.80	11.80	-1	998	-0.10%
2018/10/15	2	11.70	0	0.00	11.65	2	1,007	0.20%
2018/10/12	4	11.29	1	11.60	11.75	3	1,031	0.29%
2018/10/11	2	12.40	6	12.60	11.60	-4	1,015	-0.39%
2018/10/08	0	0.00	1	12.80	12.80	-1	988	-0.10%
2018/10/05	4	12.93	0	0.00	12.70	4	992	0.40%
2018/10/03	1	13.20	0	0.00	13.15	1	981	0.10%
2018/10/01	0	0.00	5	13.50	13.50	-5	1,045	-0.48%
2018/09/28	10	13.70	14	13.65	13.45	-4	1,043	-0.38%
2018/09/27	0	0.00	17	13.12	13.20	-17	972	-1.75%
2018/09/26	5	13.05	0	0.00	13.00	5	961	0.52%
2018/09/19	0	0.00	0.3	12.85	12.90	-0.3	976	-0.03%
2018/09/17	0	0.00	0.7	12.80	12.85	-0.7	1,008	-0.07%
2018/09/12	0	0.00	3	12.85	12.65	-3	1,147	-0.26%
2018/09/10	1	12.80	5	12.60	12.65	-4	1,296	-0.31%
2018/09/06	2	13.10	0	0.00	13.05	2	1,467	0.14%
2018/09/03	2	13.10	1	13.15	13.15	1	1,697	0.06%
2018/08/31	2	12.85	0	0.00	12.90	2	1,706	0.12%
2018/08/24	1	12.65	0	0.00	12.60	1	2,013	0.05%
2018/08/22	7	12.70	0	0.00	12.65	7	2,041	0.34%
2018/08/21	2	12.70	0.1	12.65	12.65	1.9	2,045	0.09%
2018/08/20	10	12.70	0	0.00	12.75	10	2,049	0.49%
2018/08/17	1	12.60	2	12.60	12.65	-1	2,070	-0.05%
2018/08/16	0	0.00	5	12.40	12.50	-5	2,076	-0.24%
2018/08/15	2	12.55	5	12.70	12.55	-3	2,087	-0.14%
2018/08/14	0	0.00	17	12.68	12.65	-17	2,082	-0.82%
2018/08/13	2	12.70	0	0.00	12.65	2	2,086	0.10%
2018/08/06	4	13.05	0	0.00	13.10	4	2,110	0.19%
2018/08/03	2	13.00	0	0.00	13.05	2	2,115	0.09%
2018/08/02	2	13.10	0	0.00	13.00	2	2,115	0.09%
2018/07/31	0	0.00	10	13.15	13.10	-10	2,120	-0.47%
2018/07/30	0	0.00	5	13.12	13.15	-5	2,120	-0.24%
2018/07/27	3	13.05	0	0.00	13.15	3	2,124	0.14%
2018/07/26	2	13.00	0	0.00	13.00	2	2,077	0.10%
2018/07/24	0	0.00	10	12.95	13.05	-10	2,133	-0.47%
2018/07/20	2	12.93	0	0.00	12.85	2	2,149	0.09%
2018/07/19	1	13.20	0	0.00	13.00	1	2,143	0.05%
2018/07/16	0	0.00	1	13.25	13.25	-1	2,165	-0.05%
2018/07/13	3	13.07	0	0.00	13.05	3	2,171	0.14%
2018/07/12	0	0.00	5	13.05	13.10	-5	2,185	-0.23%
2018/07/11	3	13.12	0	0.00	13.05	3	2,228	0.13%
2018/07/10	6	13.35	0	0.00	13.35	6	2,232	0.27%
2018/07/09	0	0.00	1	13.55	13.45	-1	2,225	-0.04%
2018/07/05	0	0.00	25	13.24	13.10	-25	2,180	-1.15%
2018/07/03	1	13.35	0	0.00	13.20	1	2,237	0.04%
2018/07/02	1	13.70	0	0.00	13.50	1	2,239	0.04%
2018/06/29	2	13.85	0	0.00	13.80	2	2,261	0.09%
2018/06/26	5	13.74	0	0.00	13.70	5	2,494	0.20%
2018/06/22	3	14.57	4	14.55	14.30	-1	2,734	-0.04%
2018/06/21	10	14.50	0	0.00	14.50	10	2,685	0.37%
2018/06/20	2	14.10	15	14.32	14.80	-13	2,664	-0.49%
2018/06/19	2	14.30	0	0.00	14.20	2	2,557	0.08%
2018/06/15	11	14.55	10	14.35	14.55	1	2,540	0.04%
2018/06/14	14	14.29	10	14.25	14.55	4	2,458	0.16%
2018/06/13	31	14.26	27	14.44	14.55	4	2,392	0.17%
2018/06/12	2	13.80	3	13.80	13.90	-1	2,280	-0.04%
2018/06/11	2	13.48	0	0.00	13.45	2	2,235	0.09%
2018/06/08	11	13.65	0	0.00	13.70	11	2,222	0.49%
2018/06/07	24	13.82	35	13.79	13.80	-11	2,210	-0.50%
2018/06/06	2	13.40	0	0.00	13.35	2	2,111	0.09%
2018/06/05	2	13.33	0	0.00	13.30	2	2,104	0.10%
2018/06/04	0	0.00	11	13.50	13.45	-11	2,099	-0.52%
2018/06/01	18	12.97	1	13.55	13.35	17	2,079	0.82%
2018/05/31	0	0.00	2	12.70	12.85	-2	1,969	-0.10%
2018/05/29	1	12.90	0	0.00	12.95	1	1,970	0.05%
2018/05/28	1	13.05	0	0.00	12.95	1	1,983	0.05%
2018/05/25	2	13.25	1	13.20	13.10	1	1,999	0.05%
2018/05/24	4	13.00	5	13.00	12.95	-1	1,996	-0.05%
2018/05/22	10	12.85	0	0.00	12.85	10	2,038	0.49%
2018/05/21	2	12.80	0	0.00	12.85	2	2,055	0.10%
2018/05/16	1	12.70	0	0.00	12.60	1	2,237	0.04%
2018/05/15	1	12.65	0	0.00	12.65	1	2,305	0.04%
2018/05/14	1	12.80	0	0.00	12.80	1	2,423	0.04%
2018/05/08	1	12.95	0	0.00	13.00	1	2,561	0.04%
2018/05/07	0	0.00	2	13.10	13.00	-2	2,706	-0.07%
2018/05/03	1	13.10	0	0.00	13.10	1	2,946	0.03%
2018/05/02	0	0.00	1	13.35	13.50	-1	2,954	-0.03%
2018/04/30	0	0.00	1	12.60	12.75	-1	2,940	-0.03%
2018/04/26	10	12.55	0	0.00	12.30	10	2,981	0.34%
2018/04/25	5	12.40	10	12.40	12.50	-5	2,984	-0.17%
2018/04/24	0	0.00	6	12.50	12.60	-6	3,012	-0.20%
2018/04/18	0	0.00	1	12.95	13.00	-1	3,074	-0.03%
2018/04/17	3	12.95	0	0.00	13.05	3	3,080	0.10%
2018/04/16	1	13.65	0	0.00	13.50	1	3,045	0.03%
2018/04/11	0	0.00	1	13.75	13.75	-1	3,077	-0.03%
2018/04/10	1	13.70	1	13.60	13.50	0	3,076	0.00%
2018/04/09	2	13.78	7	13.80	13.85	-5	3,056	-0.16%
2018/04/02	3	14.18	0	0.00	14.20	3	3,043	0.10%
2018/03/31	1	14.10	25	14.07	14.15	-24	3,018	-0.80%
2018/03/30	20	13.86	9	13.77	13.90	11	2,986	0.37%
2018/03/29	2	14.15	20	14.13	14.20	-18	2,884	-0.62%
2018/03/28	3	14.65	9	14.55	14.60	-6	2,794	-0.21%
2018/03/27	26	15.14	11	15.06	15.05	15	2,729	0.55%
2018/03/26	0	0.00	20	15.86	15.90	-20	2,551	-0.78%
2018/03/23	3	15.90	3	16.00	15.95	0	2,544	0.00%
2018/03/22	1	16.15	0	0.00	16.15	1	2,518	0.04%
2018/03/21	6	16.26	0	0.00	16.25	6	2,523	0.24%
2018/03/20	1	16.30	0	0.00	16.40	1	2,531	0.04%
2018/03/19	4	16.31	9	16.35	16.40	-5	2,526	-0.20%
2018/03/16	4	16.41	0	0.00	16.40	4	2,540	0.16%
2018/03/15	1	16.70	0	0.00	16.70	1	2,534	0.04%
2018/03/12	1	16.50	0	0.00	16.55	1	2,695	0.04%
2018/03/07	0	0.00	5	16.55	16.50	-5	2,756	-0.18%
2018/03/06	1	16.70	0	0.00	16.55	1	2,782	0.04%
2018/03/02	1	16.85	3	16.88	16.90	-2	2,834	-0.07%
2018/03/01	4	16.80	0.2	17.00	16.85	3.8	2,845	0.13%
2018/02/26	0	0.00	1	17.30	17.10	-1	2,894	-0.03%
2018/02/23	0	0.00	2	17.25	17.20	-2	2,903	-0.07%
2018/02/12	3	16.75	0	0.00	16.70	3	3,148	0.10%
2018/02/09	2	16.78	10	16.80	16.85	-8	3,125	-0.26%
2018/02/08	2	16.95	7	17.03	17.10	-5	3,091	-0.16%
2018/02/07	1	16.50	0	0.00	16.60	1	3,009	0.03%
2018/02/06	103	16.07	0	0.00	16.10	103	3,026	3.40%	大買/鉅額交易
2018/02/05	4	16.74	0	0.00	16.95	4	2,939	0.14%
2018/02/02	30	17.15	0	0.00	17.10	30	2,878	1.04%
2018/01/31	6	17.23	0	0.00	17.45	6	2,869	0.21%
2018/01/30	12	17.70	1	17.65	17.35	11	2,835	0.39%
2018/01/29	1	17.35	29	17.55	17.60	-28	2,781	-1.01%
2018/01/26	2	16.90	2	16.90	16.95	0	2,581	0.00%
2018/01/25	1	16.80	0	0.00	16.85	1	2,571	0.04%
2018/01/24	1	16.80	0	0.00	16.80	1	2,583	0.04%
2018/01/23	4	16.83	0	0.00	16.85	4	2,568	0.16%
2018/01/22	0	0.00	2	16.90	16.90	-2	2,557	-0.08%
2018/01/19	2	16.80	20	16.80	16.80	-18	2,547	-0.71%
2018/01/18	3	16.75	0	0.00	16.80	3	2,544	0.12%
2018/01/16	3	16.68	3	16.68	16.70	0	2,547	0.00%
2018/01/15	34	16.83	0	0.00	16.65	34	2,560	1.33%
2018/01/12	2	16.50	0	0.00	16.50	2	2,547	0.08%
2018/01/11	0	0.00	2	16.25	16.25	-2	2,610	-0.08%
2018/01/10	0	0.00	1	16.40	16.45	-1	2,622	-0.04%
2018/01/09	5	16.66	0	0.00	16.55	5	2,662	0.19%
2018/01/08	1	16.70	6	16.70	16.65	-5	2,706	-0.18%
2018/01/05	2	16.58	10	16.55	16.60	-8	2,717	-0.29%
2018/01/02	0.2	16.40	5	16.50	16.50	-4.8	3,281	-0.15%