瑞軒 (2489)-富邦-仁愛券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
15.00
漲跌
▼0.05
漲幅
-0.33%
成交量
6,946張
產業
上市光電類股▲1.43%
409人加入追蹤

立即追蹤
本地時間:14:30

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

瑞軒 (2489)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/04/24	6.1	14.88	10	15.00	15.00	-3.9	6,652	-0.06%
2024/04/23	8	14.96	26.5	14.92	15.05	-18.5	6,586	-0.28%
2024/04/22	0.2	14.30	0	0.00	14.05	0.2	6,363	0.00%
2024/04/19	9	13.91	2	13.90	13.90	7	6,369	0.11%
2024/04/17	0	0.00	1	14.45	14.40	-1	6,438	-0.02%
2024/04/16	4	14.13	0	0.00	14.20	4	6,531	0.06%
2024/04/15	2	14.60	0.9	14.50	14.60	1.1	6,559	0.02%
2024/04/12	2	14.88	8	14.93	14.95	-6	6,736	-0.09%
2024/04/11	6	15.05	6.1	14.91	14.85	-0.1	6,922	0.00%
2024/04/10	1	15.14	6	15.03	14.80	-5	6,825	-0.07%
2024/04/09	4.1	14.80	7	14.99	14.80	-2.9	6,767	-0.04%
2024/04/08	17	14.82	6	14.82	14.80	11	6,688	0.16%
2024/04/03	4	14.50	14	14.50	14.50	-10	6,597	-0.15%
2024/04/02	1	14.40	0.6	14.30	14.40	0.4	6,582	0.01%
2024/04/01	0	14.30	0	0.00	14.40	0	6,575	0.00%
2024/03/29	0	14.20	0	0.00	14.15	0	6,565	0.00%
2024/03/28	2	14.30	3	14.55	14.20	-1	6,549	-0.02%
2024/03/27	1	14.25	13.5	14.32	14.35	-12.5	6,528	-0.19%
2024/03/26	1	14.15	2	14.25	14.15	-1	6,509	-0.02%
2024/03/25	0	0.00	4	14.31	14.30	-4	6,472	-0.06%
2024/03/21	1	13.75	7	13.74	13.80	-6	6,409	-0.09%
2024/03/20	4	13.54	15	13.63	13.50	-11	6,400	-0.17%
2024/03/19	3.5	13.84	0	0.00	13.75	3.5	6,353	0.06%
2024/03/18	2	13.85	12	13.87	13.90	-10	6,327	-0.16%
2024/03/15	1	14.00	0	0.00	14.00	1	6,329	0.02%
2024/03/14	15	14.35	0	0.00	14.20	15	6,324	0.24%
2024/03/13	2	14.25	7.7	14.25	14.15	-5.7	6,326	-0.09%
2024/03/12	0	0.00	3	14.40	14.35	-3	6,317	-0.05%
2024/03/11	2	14.20	0	0.00	14.35	2	6,356	0.03%
2024/03/08	5	14.12	0	0.00	14.05	5	6,566	0.08%
2024/03/07	4	14.40	5.1	14.45	14.40	-1.1	6,694	-0.02%
2024/03/06	0	14.70	20	14.70	14.80	-20	6,637	-0.30%
2024/03/05	8	14.81	0	0.00	14.70	8	6,605	0.12%
2024/03/04	1.1	15.04	10	14.95	14.90	-8.9	6,530	-0.14%
2024/03/01	6	14.90	4	14.99	14.90	2	6,399	0.03%
2024/02/29	26	15.41	9	15.24	15.15	17	6,322	0.27%
2024/02/27	34.1	15.29	46	15.38	15.35	-11.9	6,232	-0.19%
2024/02/26	21	15.58	22.1	15.55	15.60	-1.1	6,128	-0.02%
2024/02/23	74	15.86	15.2	15.89	15.75	58.8	5,978	0.98%
2024/02/22	74	16.53	55.9	16.40	16.45	18.1	5,691	0.32%
2024/02/21	69	16.38	129	16.20	16.75	-60	4,832	-1.24%	大賣/
2024/02/20	55	15.57	38	15.44	15.25	17	4,040	0.42%
2024/02/19	62	15.25	82.6	15.18	15.50	-20.6	3,528	-0.59%
2024/02/16	5	14.20	7	14.08	14.10	-2	3,021	-0.07%
2024/02/15	35	13.52	21	13.55	13.55	14	2,878	0.49%
2024/02/02	11	13.23	0	0.00	13.05	11	2,792	0.39%
2024/02/01	10	13.35	0	13.20	13.30	10	2,755	0.36%
2024/01/31	0	0.00	20	13.30	13.30	-20	2,753	-0.73%
2024/01/30	1	13.20	0	0.00	13.20	1	2,744	0.04%
2024/01/29	0	13.35	0	0.00	13.40	0	2,736	0.00%
2024/01/26	10	13.45	5.1	13.55	13.55	4.9	2,723	0.18%
2024/01/25	5	13.65	10	13.45	13.35	-5	2,692	-0.19%
2024/01/24	3	13.63	4	13.53	13.50	-1	2,660	-0.04%
2024/01/23	20	13.51	21	13.48	13.35	-1	2,633	-0.04%
2024/01/19	5.8	13.04	0	0.00	12.90	5.8	2,547	0.23%
2024/01/17	0	0.00	0.1	13.70	13.35	-0.1	2,438	-0.01%
2024/01/16	1	13.70	0	0.00	13.60	1	2,404	0.04%
2024/01/15	0	0.00	4	13.74	13.70	-4	2,391	-0.17%
2024/01/12	5	13.35	33	13.75	13.70	-28	2,367	-1.18%
2024/01/11	5	13.65	2	13.70	13.55	3	2,279	0.13%
2024/01/10	10	13.85	16.2	13.62	13.45	-6.2	2,257	-0.27%
2024/01/09	19	13.33	0.1	13.35	13.45	18.9	2,149	0.88%
2024/01/08	20	13.72	11.1	13.48	13.75	8.9	2,062	0.43%
2024/01/05	17	13.47	25	13.60	13.55	-8	1,832	-0.44%
2024/01/04	0	0.00	0.8	12.85	13.05	-0.8	1,581	-0.05%
2024/01/03	0	0.00	8	12.86	12.95	-8	1,570	-0.51%
2023/12/29	5	13.00	0	0.00	13.00	5	1,607	0.31%
2023/12/27	0	0.00	2.9	12.97	12.95	-2.9	1,599	-0.18%
2023/12/26	0	12.80	0	0.00	12.90	0	1,604	0.00%
2023/12/22	0	0.00	0.6	12.60	12.70	-0.6	1,599	-0.04%
2023/12/21	5	12.65	10	12.60	12.60	-5	1,604	-0.31%
2023/12/19	3	12.50	0	0.00	12.50	3	1,620	0.19%
2023/12/18	2	12.75	0	12.80	12.75	2	1,611	0.12%
2023/12/15	0.1	13.05	3	13.00	13.00	-2.9	1,609	-0.18%
2023/12/12	1	12.80	0	0.00	12.85	1	1,648	0.06%
2023/12/11	22	12.93	0	0.00	12.85	22	1,629	1.35%
2023/12/08	9	13.15	0	0.00	13.20	9	1,617	0.56%
2023/12/07	2	13.00	2	13.05	12.90	0	1,615	0.00%
2023/12/06	2	12.78	3	12.82	12.85	-1	1,604	-0.06%
2023/12/05	18	13.27	10.5	13.23	13.05	7.5	1,535	0.49%
2023/12/04	15	13.33	8	13.22	13.50	7	1,297	0.54%
2023/12/01	1	12.15	2	12.30	12.30	-1	1,102	-0.09%
2023/11/30	1	11.90	1	11.90	11.95	0	1,076	0.00%
2023/11/29	0	11.90	0	0.00	11.95	0	1,083	0.00%
2023/11/28	0	0.00	9.6	11.95	12.00	-9.6	1,092	-0.88%
2023/11/27	0	0.00	8	11.85	11.85	-8	1,093	-0.73%
2023/11/24	0.5	12.05	0	0.00	12.05	0.5	1,090	0.05%
2023/11/22	1.1	11.95	0	0.00	12.05	1.1	1,106	0.10%
2023/11/21	0	11.90	0	0.00	11.95	0	1,107	0.00%
2023/11/20	0	0.00	0.4	11.85	11.95	-0.4	1,106	-0.04%
2023/11/17	0	0.00	27.8	11.75	11.80	-27.8	1,119	-2.48%
2023/11/16	0	0.00	22	11.70	11.65	-22	1,118	-1.97%
2023/11/14	1	11.35	0	0.00	11.35	1	1,138	0.09%
2023/11/13	13	11.50	0	0.00	11.45	13	1,155	1.13%
2023/11/08	1	11.70	7	11.70	11.65	-6	1,357	-0.44%
2023/11/07	0.2	11.70	0	0.00	11.70	0.2	1,376	0.01%
2023/11/03	0	0.00	8	11.70	11.75	-8	1,461	-0.55%
2023/11/02	8	11.65	0	0.00	11.60	8	1,538	0.52%
2023/11/01	0.1	11.45	0	0.00	11.55	0.1	1,558	0.00%
2023/10/31	6	11.40	0	0.00	11.40	6	1,576	0.38%
2023/10/30	0.1	11.65	2	11.70	11.65	-1.9	1,604	-0.12%
2023/10/27	3	11.70	6.7	11.66	11.65	-3.7	1,641	-0.23%
2023/10/26	0	11.80	0	0.00	11.65	0	1,667	0.00%
2023/10/25	0.1	11.85	0	0.00	11.80	0.1	1,719	0.01%
2023/10/24	0.1	11.75	0	0.00	11.70	0.1	1,748	0.01%
2023/10/20	0	0.00	3	11.35	11.45	-3	1,822	-0.16%
2023/10/19	0.5	11.62	0	0.00	11.60	0.5	1,942	0.02%
2023/10/18	3	11.75	0	0.00	11.75	3	1,998	0.15%
2023/10/17	0	12.05	0	0.00	11.95	0	2,110	0.00%
2023/10/16	0	12.20	0	0.00	12.10	0	2,380	0.00%
2023/10/11	5.3	12.29	0.9	12.30	12.05	4.4	2,715	0.16%
2023/09/22	0	11.80	0	0.00	11.80	0	2,827	0.00%
2023/09/20	1	12.20	0	0.00	12.20	1	2,936	0.03%
2023/09/19	0	0.00	1	12.55	12.45	-1	2,984	-0.03%
2023/09/15	1	12.55	2	12.50	12.50	-1	3,204	-0.03%
2023/09/14	0	0.00	0	12.50	12.60	0	3,255	0.00%
2023/09/12	0	0.00	0	12.65	12.60	0	3,565	0.00%
2023/09/11	1	12.65	3	12.60	12.60	-2	3,727	-0.05%
2023/09/08	1	12.85	2	12.80	12.85	-1	3,771	-0.03%
2023/09/07	5	13.03	6.6	12.92	12.95	-1.6	3,853	-0.04%
2023/09/04	1	12.50	0	0.00	12.50	1	4,014	0.03%
2023/09/01	0	0.00	1	12.45	12.65	-1	4,108	-0.02%
2023/08/31	0	0.00	1	12.30	12.20	-1	4,236	-0.02%
2023/08/25	0	0.00	9	12.20	12.15	-9	5,935	-0.15%
2023/08/24	0	0.00	11	12.25	12.20	-11	5,972	-0.18%
2023/08/23	0	0.00	2	12.20	12.20	-2	6,042	-0.03%
2023/08/22	2	12.23	4.2	12.15	12.20	-2.2	6,071	-0.04%
2023/08/18	0	0.00	1	12.30	12.20	-1	6,146	-0.02%
2023/08/17	0	0.00	0.1	12.20	12.35	-0.1	6,188	0.00%
2023/08/15	0	0.00	12	12.35	12.40	-12	6,295	-0.19%
2023/08/14	1	12.10	2	12.10	12.25	-1	6,426	-0.02%
2023/08/11	1	12.60	0	0.00	12.55	1	6,447	0.02%
2023/08/10	1	12.60	1	12.60	12.60	0	6,500	0.00%
2023/08/09	2	12.85	0	0.00	12.80	2	6,629	0.03%
2023/08/07	32	12.72	22	12.92	12.70	10	6,905	0.14%
2023/08/02	16	13.54	0	0.00	13.50	16	6,949	0.23%
2023/08/01	1	13.90	0	0.00	13.95	1	6,997	0.01%
2023/07/28	3	13.83	0	0.00	13.80	3	7,218	0.04%
2023/07/27	4	14.15	2	14.13	14.15	2	7,264	0.03%
2023/07/26	0	0.00	16.8	13.83	13.70	-16.8	7,256	-0.23%
2023/07/24	1	13.70	0	0.00	13.60	1	7,403	0.01%
2023/07/21	0	0.00	2	14.05	14.05	-2	7,433	-0.03%
2023/07/19	0	14.05	0	0.00	13.65	0	7,558	0.00%
2023/07/18	0	0.00	4	14.00	14.05	-4	7,531	-0.05%
2023/07/17	2	13.80	0	0.00	14.10	2	7,524	0.03%
2023/07/14	5	14.10	2.1	14.02	13.95	3	7,499	0.04%
2023/07/13	8	14.11	1	14.20	14.00	7	7,475	0.09%
2023/07/12	5	14.44	10	14.65	14.30	-5	7,360	-0.07%
2023/07/11	17	14.66	8	14.70	14.80	9	7,310	0.12%
2023/07/10	63	14.31	40	14.22	14.10	23	7,182	0.32%
2023/07/07	14	15.27	15.7	15.35	15.30	-1.7	6,930	-0.02%
2023/07/06	2	15.00	9	15.00	15.05	-7	6,754	-0.10%
2023/07/03	10.3	14.80	1	14.80	14.75	9.3	6,557	0.14%
2023/06/30	12	14.80	1	14.85	14.70	11	6,520	0.17%
2023/06/29	1	14.95	5.1	14.99	15.00	-4.1	6,467	-0.06%
2023/06/28	1	15.05	6	14.91	14.90	-5	6,402	-0.08%
2023/06/27	0	0.00	0.1	14.90	14.70	-0.1	6,343	0.00%
2023/06/26	1	14.70	0	0.00	14.80	1	6,279	0.02%
2023/06/21	0	0.00	2	15.10	14.90	-2	6,230	-0.03%
2023/06/19	5	14.69	12	14.67	14.55	-7	6,007	-0.12%
2023/06/16	0	0.00	47	14.53	14.45	-47	5,927	-0.79%
2023/06/15	44	14.63	26	14.39	14.80	18	5,689	0.32%
2023/06/14	6	14.19	6	14.30	14.10	0	5,531	0.00%
2023/06/13	28.8	14.19	24	14.17	14.20	4.8	5,505	0.09%
2023/06/12	5	13.85	0	0.00	13.80	5	5,427	0.09%
2023/06/09	2	14.18	0	0.00	14.10	2	5,419	0.04%
2023/06/08	8	13.98	1.3	14.07	13.95	6.7	5,374	0.12%
2023/06/07	23	14.12	31	14.25	14.25	-8	5,316	-0.15%
2023/06/06	7	14.34	2	14.28	14.20	5	5,276	0.09%
2023/06/05	22	14.72	23	14.83	14.75	-1	5,125	-0.02%
2023/06/02	38	14.90	56.2	14.98	15.10	-18.2	4,878	-0.37%
2023/06/01	49	14.10	30.2	14.49	13.90	18.8	4,264	0.44%
2023/05/31	1	13.10	24.1	12.89	13.25	-23.1	3,566	-0.65%
2023/05/30	2	12.68	0	0.00	12.70	2	3,458	0.06%
2023/05/29	4	12.65	1	12.75	12.70	3	3,431	0.09%
2023/05/26	3	12.35	49	12.37	12.35	-46	3,386	-1.36%
2023/05/25	5	12.63	4	12.75	12.50	1	3,365	0.03%
2023/05/24	0	0.00	13	12.94	12.85	-13	3,352	-0.39%
2023/05/23	0	0.00	2	12.95	12.95	-2	3,339	-0.06%
2023/05/22	0	0.00	4	12.65	12.50	-4	3,351	-0.12%
2023/05/19	2	12.80	2.8	12.97	12.65	-0.8	3,334	-0.02%
2023/05/18	0	0.00	67	12.91	13.00	-67	3,244	-2.07%
2023/05/17	0	0.00	1	12.40	12.35	-1	3,109	-0.03%
2023/05/16	10	12.24	2.4	12.23	12.30	7.6	3,069	0.25%
2023/05/15	13	12.04	6	11.95	11.90	7	3,012	0.23%
2023/05/12	13	12.71	8	12.94	12.65	5	2,872	0.17%
2023/05/11	12	13.14	27	13.10	13.10	-15	2,722	-0.55%
2023/05/10	6	12.76	13	12.88	13.00	-7	2,558	-0.27%
2023/05/09	9	12.59	11	12.64	12.70	-2	2,437	-0.08%
2023/05/08	6	12.39	14	12.43	12.55	-8	2,368	-0.34%
2023/05/05	4	12.34	2.1	12.39	12.40	2	2,282	0.09%
2023/05/04	22	12.17	18.3	12.19	12.25	3.8	2,193	0.17%
2023/05/03	3	11.65	17.2	11.76	11.80	-14.2	2,036	-0.70%
2023/05/02	6	11.53	20	11.40	11.50	-14	1,967	-0.71%
2023/04/28	20	11.33	11	11.31	11.45	9	1,902	0.47%
2023/04/27	3	10.98	0	0.00	11.15	3	1,806	0.17%
2023/04/26	1	10.80	0	10.90	10.95	1	1,724	0.06%
2023/04/25	9.1	10.88	1	10.65	10.65	8.1	1,659	0.49%
2023/04/21	0.2	10.45	5	10.40	10.30	-4.9	1,480	-0.33%
2023/04/20	0.3	10.40	0	0.00	10.45	0.3	1,454	0.02%
2023/04/19	0.2	10.40	0	0.00	10.50	0.2	1,433	0.01%
2023/04/18	0.1	10.40	0	0.00	10.45	0.1	1,412	0.01%
2023/04/17	20	10.35	1.1	10.35	10.40	19	1,400	1.35%
2023/04/14	0	0.00	2	10.30	10.30	-2	1,390	-0.14%
2023/04/13	10	10.20	0	0.00	10.20	10	1,377	0.73%
2023/04/12	0	0.00	0.1	10.20	10.25	-0.1	1,391	-0.01%
2023/04/07	4	10.05	5	10.10	10.05	-1	1,374	-0.07%
2023/04/06	0	10.15	0	0.00	10.05	0	1,376	0.00%
2023/03/29	0	0.00	0.1	10.15	10.10	-0.1	1,374	0.00%
2023/03/28	1	10.20	1	10.20	10.20	0	1,391	0.00%
2023/03/24	1	10.30	0	0.00	10.30	1	1,425	0.07%
2023/03/21	0.1	10.30	10	10.25	10.30	-9.9	1,423	-0.70%
2023/03/17	0	0.00	0.1	10.15	10.20	-0.1	1,427	0.00%
2023/03/16	0.1	10.10	0	0.00	10.00	0.1	1,433	0.01%
2023/03/15	3	10.25	11	10.23	10.20	-8	1,431	-0.56%
2023/03/14	12.2	10.12	15	10.15	10.15	-2.8	1,440	-0.19%
2023/03/13	0.1	10.50	8	10.38	10.45	-7.9	1,423	-0.56%
2023/03/10	2.1	10.59	0	0.00	10.60	2.1	1,440	0.15%
2023/03/09	0.1	10.95	0	0.00	10.95	0.1	1,511	0.01%
2023/03/08	0	10.90	0.4	10.80	10.95	-0.4	1,720	-0.02%
2023/03/07	1	10.80	1	10.75	10.75	0	1,868	0.00%
2023/03/06	1	10.60	0	0.00	10.70	1	2,251	0.04%
2023/03/02	0.1	10.65	20	10.45	10.45	-19.9	2,240	-0.89%
2023/03/01	0	10.75	0	0.00	10.65	0	2,230	0.00%
2023/02/24	1.1	10.84	4	10.71	10.70	-2.9	2,235	-0.13%
2023/02/23	0.1	10.75	3.5	10.65	10.65	-3.4	2,217	-0.15%
2023/02/22	2.3	10.65	1	10.70	10.75	1.3	2,219	0.06%
2023/02/21	2	10.60	3	10.60	10.65	-1	2,207	-0.05%
2023/02/20	14	10.63	3	10.65	10.65	11	2,227	0.49%
2023/02/17	0.2	10.30	1.1	10.30	10.30	-0.9	2,190	-0.04%
2023/02/16	5	10.15	0	0.00	10.20	5	2,194	0.23%
2023/02/15	2	10.15	2.1	10.10	10.10	0	2,237	0.00%
2023/02/14	0	0.00	10.5	10.05	10.05	-10.5	2,286	-0.46%
2023/02/13	0.1	10.05	0.1	10.05	10.00	0	2,416	0.00%
2023/02/10	1.1	10.10	10.2	10.10	10.05	-9.1	2,423	-0.38%
2023/02/09	0.1	10.20	1	10.15	10.15	-0.9	2,427	-0.04%
2023/02/08	12	10.25	5	10.25	10.25	7	2,428	0.29%
2023/02/07	0	0.00	5	10.21	10.20	-5	2,424	-0.21%
2023/02/06	0.1	10.20	6.8	10.25	10.15	-6.7	2,425	-0.28%
2023/02/03	0.1	10.20	0	0.00	10.25	0.1	2,424	0.00%
2023/02/02	6.9	10.15	3.1	10.15	10.25	3.8	2,413	0.16%
2023/02/01	0.1	10.00	0.1	10.05	10.10	-0.1	2,395	0.00%
2023/01/31	1	9.99	0.2	9.99	10.00	0.9	2,384	0.04%
2023/01/30	2	9.88	1	9.92	9.86	1	2,371	0.04%
2023/01/16	5.1	9.82	0	0.00	9.80	5.1	2,379	0.21%
2023/01/13	1.1	9.91	1	9.91	9.91	0.1	2,372	0.00%
2023/01/11	5	10.00	0.5	10.00	9.95	4.5	2,392	0.19%
2023/01/10	0	0.00	0.1	9.99	9.98	-0.1	2,394	-0.01%
2023/01/09	1.1	9.96	1	9.98	9.96	0.1	2,411	0.00%
2023/01/06	0.1	9.99	5	10.00	10.00	-5	2,418	-0.20%
2023/01/05	0.1	10.00	0	0.00	9.99	0.1	2,436	0.00%
2023/01/04	0	0.00	0.2	10.00	10.05	-0.2	2,439	-0.01%
2023/01/03	0.1	9.94	0	0.00	9.93	0.1	2,446	0.00%
2022/12/30	0	0.00	10.2	9.99	10.00	-10.2	2,451	-0.42%
2022/12/29	14.1	9.81	3	9.87	9.87	11.1	2,423	0.46%
2022/12/27	0.1	9.95	1	9.99	9.95	-0.9	2,439	-0.04%
2022/12/23	0	9.75	0	0.00	9.93	0	2,455	0.00%
2022/12/21	0.1	9.75	0	0.00	9.72	0.1	2,507	0.00%
2022/12/20	0.7	9.86	0	0.00	9.69	0.7	2,517	0.03%
2022/12/19	1.3	9.93	1	9.90	9.87	0.3	2,554	0.01%
2022/12/16	0.2	9.83	0	0.00	9.73	0.2	2,549	0.01%
2022/12/15	0	0.00	4.9	9.83	9.94	-4.9	2,540	-0.19%
2022/12/14	0.1	9.82	0.1	9.82	9.76	0	2,541	0.00%
2022/12/12	15.1	9.79	0	0.00	9.78	15.1	2,547	0.59%
2022/12/09	0.1	9.94	2	9.89	9.90	-1.9	2,562	-0.07%
2022/12/08	2	9.88	15	9.89	9.87	-13	2,559	-0.51%
2022/12/07	0	10.15	0	0.00	10.00	0	2,548	0.00%
2022/12/06	10	10.25	0.1	10.20	10.15	9.9	2,530	0.39%
2022/12/05	0	10.25	0.1	10.35	10.30	-0.1	2,526	0.00%
2022/12/02	0	10.10	0.4	10.18	10.25	-0.4	2,513	-0.02%
2022/12/01	12	10.13	17	10.07	10.15	-5	2,542	-0.20%
2022/11/30	0.1	9.71	4	9.67	9.66	-3.9	2,460	-0.16%
2022/11/29	2.1	9.53	2.1	9.81	9.55	0	2,218	0.00%
2022/11/28	36.1	10.25	1	9.90	9.92	35.1	2,076	1.69%
2022/11/25	1	10.05	1	9.97	10.05	0	1,797	0.00%
2022/11/24	0	10.10	3	10.05	9.96	-3	1,867	-0.16%
2022/11/23	0	0.00	20	10.05	10.10	-20	1,879	-1.06%
2022/11/22	5	10.07	0	0.00	10.00	5	1,892	0.27%
2022/11/21	0	10.10	0	0.00	10.00	0	1,897	0.00%
2022/11/16	0	0.00	1	10.15	10.05	-1	1,899	-0.05%
2022/11/15	0	10.15	0	0.00	10.15	0	1,881	0.00%
2022/11/14	0	0.00	5	10.10	10.15	-5	1,872	-0.27%
2022/11/11	11.1	10.05	5	10.00	9.99	6.1	1,861	0.33%
2022/11/10	2	10.05	5	10.10	10.05	-3	1,854	-0.16%
2022/11/09	34	10.16	34.2	10.21	10.40	-0.2	1,809	-0.01%
2022/11/08	1	9.48	0	0.00	9.50	1	1,685	0.06%
2022/11/07	1	9.60	4	9.55	9.58	-3	1,700	-0.18%
2022/11/04	0.1	9.62	3	9.58	9.62	-2.9	1,714	-0.17%
2022/11/03	0	9.53	0	0.00	9.52	0	1,719	0.00%
2022/11/02	5	9.55	0	0.00	9.61	5	1,728	0.29%
2022/10/31	0	0.00	9	9.22	9.27	-9	1,743	-0.52%
2022/10/27	0.1	9.16	0	0.00	9.15	0.1	1,751	0.01%
2022/10/25	0	9.01	0	0.00	8.93	0	1,756	0.00%
2022/10/24	0.1	9.04	0	0.00	9.01	0.1	1,746	0.01%
2022/10/21	0	9.10	0	0.00	9.03	0	1,745	0.00%
2022/10/17	0	9.27	0	0.00	9.22	0	1,749	0.00%
2022/10/14	0.1	9.45	0	0.00	9.41	0.1	1,751	0.00%
2022/10/13	0	9.64	0	0.00	9.18	0	1,752	0.00%
2022/10/12	2	9.63	0	0.00	9.66	2	1,736	0.12%
2022/10/11	0.7	9.74	0	0.00	9.63	0.7	1,743	0.04%
2022/10/07	0	10.05	1.6	9.97	10.00	-1.6	1,738	-0.09%
2022/10/06	0	9.85	5.5	9.85	9.85	-5.5	1,735	-0.32%
2022/10/05	0.1	9.92	1	9.91	9.85	-1	1,744	-0.05%
2022/10/04	0	9.86	0	0.00	9.79	0	1,755	0.00%
2022/10/03	5.1	9.65	8.8	9.65	9.62	-3.8	1,749	-0.22%
2022/09/30	2.1	9.52	0	0.00	9.67	2.1	1,757	0.12%
2022/09/29	3.1	9.62	3	9.57	9.79	0.1	1,742	0.00%
2022/09/28	6.9	9.23	15	9.41	9.17	-8.1	1,726	-0.47%
2022/09/27	20.2	9.50	3	9.62	9.66	17.2	1,706	1.01%
2022/09/26	3.1	9.72	0	0.00	9.51	3.1	1,700	0.18%
2022/09/23	1.1	10.20	7	10.15	10.10	-5.9	1,684	-0.35%
2022/09/22	0.1	10.15	1	10.15	10.20	-1	1,688	-0.06%
2022/09/21	4.1	10.19	0	0.00	10.15	4.1	1,679	0.24%
2022/09/20	0.1	10.30	0	0.00	10.25	0.1	1,669	0.01%
2022/09/19	6.1	10.30	0	0.00	10.25	6.1	1,673	0.37%
2022/09/16	0.2	10.71	0	0.00	10.45	0.2	1,668	0.01%
2022/09/15	0	10.80	11.5	10.85	10.80	-11.4	1,664	-0.69%
2022/09/14	0.1	10.83	1	10.80	10.80	-0.9	1,664	-0.06%
2022/09/13	2.1	10.85	0	0.00	10.85	2.1	1,679	0.12%
2022/09/12	1	10.80	3	10.80	10.90	-2	1,696	-0.12%
2022/09/07	2.3	10.22	0	0.00	10.15	2.3	1,672	0.14%
2022/09/06	14	10.76	9	10.85	10.65	5	1,626	0.31%
2022/09/05	9.6	11.15	0	0.00	11.10	9.6	1,612	0.59%
2022/09/02	0	11.75	21	11.60	11.50	-21	1,611	-1.30%
2022/09/01	0.1	11.75	40	11.55	11.75	-40	1,629	-2.45%
2022/08/31	6	12.86	31	12.85	12.80	-25	1,693	-1.47%
2022/08/30	3	12.73	0	0.00	12.85	3	1,884	0.16%
2022/08/29	3	12.75	0	0.00	12.70	3	1,864	0.16%
2022/08/26	16	13.02	1	13.00	13.05	15	1,842	0.82%
2022/08/23	0	0.00	0.2	12.90	12.85	-0.2	1,814	-0.01%
2022/08/22	12	12.99	0	0.00	12.90	12	1,821	0.66%
2022/08/18	15	12.81	0	0.00	12.85	15	1,951	0.77%
2022/08/16	0	0.00	4	12.75	12.70	-4	1,901	-0.21%
2022/08/15	1	12.50	0	0.00	12.65	1	1,896	0.05%
2022/08/10	15	12.15	1	12.20	12.20	14	1,894	0.74%
2022/08/09	0.1	12.05	0	0.00	12.15	0.1	1,908	0.00%
2022/08/08	0	0.00	0.8	11.90	12.00	-0.8	1,903	-0.04%
2022/08/05	0.4	11.89	19.9	11.81	11.85	-19.5	1,898	-1.03%
2022/08/04	0.1	11.94	0	0.00	11.80	0.1	1,892	0.00%
2022/08/02	11.1	12.05	0	0.00	11.95	11.1	1,938	0.57%
2022/07/29	0.1	12.15	0	0.00	12.15	0.1	2,012	0.00%
2022/07/28	0.1	12.20	0	0.00	12.15	0.1	2,047	0.00%
2022/07/27	2.1	12.25	0	0.00	12.25	2.1	2,145	0.10%
2022/07/26	0.1	12.50	0	0.00	12.25	0.1	2,304	0.00%
2022/07/25	0	0.00	2	12.40	12.50	-2	2,322	-0.09%
2022/07/22	0	0.00	25	12.40	12.45	-25	2,332	-1.07%
2022/07/21	0	0.00	25	12.18	12.35	-25	2,365	-1.06%
2022/07/20	1	12.20	12	12.20	12.10	-11	2,370	-0.46%
2022/07/19	11.1	12.05	0	0.00	12.05	11.1	2,387	0.46%
2022/07/18	12	12.05	10.1	12.00	12.00	1.9	2,389	0.08%
2022/07/15	10	11.80	11	11.85	11.85	-1	2,373	-0.04%
2022/07/14	1	11.50	11	11.75	11.70	-10	2,367	-0.42%
2022/07/13	0	0.00	1	11.50	11.60	-1	2,368	-0.04%
2022/07/12	3	11.35	0.2	11.35	11.20	2.8	2,370	0.12%
2022/07/11	0	12.00	0	0.00	11.95	0	2,349	0.00%
2022/07/06	0	0.00	0.2	11.90	11.90	-0.2	2,365	-0.01%
2022/07/04	14	12.04	0	0.00	11.95	14	2,374	0.59%
2022/07/01	1	12.00	0	0.00	11.95	1	2,394	0.04%
2022/06/30	4.2	12.68	20	12.65	12.65	-15.8	2,365	-0.67%
2022/06/28	0	0.00	1	13.15	13.15	-1	2,388	-0.04%
2022/06/27	0	0.00	27	13.33	13.35	-27	2,403	-1.12%
2022/06/24	0	0.00	20	13.10	13.15	-20	2,410	-0.83%
2022/06/23	3.4	12.73	0	0.00	12.70	3.4	2,420	0.14%
2022/06/22	0.2	12.80	0	0.00	12.80	0.2	2,418	0.01%
2022/06/21	0	0.00	17	13.11	13.15	-17	2,427	-0.70%
2022/06/20	1	12.70	0	0.00	12.60	1	2,424	0.04%
2022/06/16	1	13.20	0	0.00	13.15	1	2,480	0.04%
2022/06/13	5	13.23	0	0.00	13.15	5	2,476	0.20%
2022/06/10	7	13.66	2	13.65	13.65	5	2,458	0.20%
2022/06/09	0	0.00	6	14.04	14.00	-6	2,419	-0.25%
2022/06/08	48	13.93	45	13.94	14.00	3	2,249	0.13%
2022/06/07	2	13.30	6	13.20	13.25	-4	1,997	-0.20%
2022/06/02	2	13.15	1	13.15	13.15	1	2,086	0.05%
2022/05/31	20.2	13.05	0	0.00	13.05	20.2	2,146	0.94%
2022/05/30	3	13.25	0	0.00	13.20	3	2,133	0.14%
2022/05/27	4	13.40	10	13.40	13.40	-6	2,110	-0.28%
2022/05/26	0	0.00	10	13.10	13.00	-10	1,957	-0.51%
2022/05/25	0	0.00	1	12.95	13.00	-1	1,987	-0.05%
2022/05/24	0	12.85	0	0.00	12.95	0	2,039	0.00%
2022/05/20	0	0.00	10	13.05	13.00	-10	2,061	-0.49%
2022/05/19	0	0.00	0.2	12.90	12.90	-0.2	2,073	-0.01%
2022/05/18	1	13.15	4	13.13	13.15	-3	2,070	-0.14%
2022/05/17	0.2	12.80	0	0.00	12.80	0.2	2,051	0.01%
2022/05/16	0	0.00	1	12.55	12.55	-1	2,038	-0.05%
2022/05/12	11.1	12.32	15.1	12.30	12.30	-4	2,057	-0.19%
2022/05/10	0.6	12.71	150	12.22	12.75	-149.4	2,045	-7.31%	大賣/鉅額交易
2022/05/09	3.1	12.69	50	12.50	12.35	-46.9	2,015	-2.33%
2022/05/06	11.9	12.99	43	12.80	13.05	-31.1	1,984	-1.57%
2022/05/05	36.6	13.05	0	0.00	13.10	36.6	1,950	1.88%
2022/05/04	11.2	12.82	100.7	12.90	12.80	-89.5	1,944	-4.60%
2022/05/03	8.7	13.14	118	13.08	13.05	-109.4	1,889	-5.79%	大賣/鉅額交易
2022/04/29	146	14.70	13	14.65	14.50	133	1,742	7.63%	大買/鉅額交易
2022/04/28	18.1	14.59	0	0.00	14.55	18.1	1,746	1.04%
2022/04/27	11	14.40	14	14.40	14.50	-3	1,743	-0.17%
2022/04/26	27.2	15.26	3	15.25	15.05	24.2	1,703	1.42%
2022/04/25	6.2	15.32	1	15.40	15.25	5.2	1,693	0.30%
2022/04/20	0	0.00	34	15.95	15.95	-34	1,723	-1.97%
2022/04/19	1	15.85	0	0.00	15.85	1	1,739	0.06%
2022/04/18	8	15.89	0.8	15.85	15.85	7.2	1,746	0.41%
2022/04/14	0	0.00	3	16.25	16.25	-3	1,799	-0.17%
2022/04/13	1.1	16.25	0	0.00	16.35	1.1	1,818	0.06%
2022/04/12	1	16.10	0	0.00	16.20	1	1,821	0.05%
2022/04/11	1	16.25	0	0.00	16.25	1	1,824	0.05%
2022/04/08	1.1	16.60	1	16.75	16.70	0.1	1,844	0.01%
2022/04/07	1	16.65	0	0.00	16.45	1	1,851	0.05%
2022/04/06	0	0.00	1	16.85	16.85	-1	1,899	-0.05%
2022/04/01	10	16.80	5	16.80	16.80	5	1,911	0.26%
2022/03/31	0	0.00	1	16.85	16.75	-1	1,926	-0.05%
2022/03/29	1	16.50	2	16.60	16.50	-1	2,042	-0.05%
2022/03/28	0	0.00	0	16.30	16.50	0	2,045	0.00%
2022/03/25	3	16.48	0	0.00	16.45	3	2,064	0.15%
2022/03/24	5	16.42	6	16.49	16.55	-1	2,088	-0.05%
2022/03/23	0	0.00	12	16.54	16.50	-12	2,129	-0.56%
2022/03/22	1	16.40	13	16.38	16.45	-12	2,160	-0.56%
2022/03/21	37	16.18	3	16.27	16.30	34	2,185	1.56%
2022/03/18	0	0.00	8	15.74	15.80	-8	2,239	-0.36%
2022/03/17	5	15.70	4	15.63	15.70	1	2,396	0.04%
2022/03/14	0	0.00	10.4	15.46	15.50	-10.4	3,247	-0.32%
2022/03/11	2	15.38	0	0.00	15.35	2	3,306	0.06%
2022/03/10	7	15.45	3	15.45	15.45	4	3,357	0.12%
2022/03/09	0	0.00	9.9	14.96	15.10	-9.9	3,383	-0.29%
2022/03/08	2	15.10	6	14.95	15.00	-4	3,464	-0.12%
2022/03/07	4	15.58	14.2	15.57	15.50	-10.2	3,476	-0.29%
2022/03/04	0	0.00	1.9	16.15	16.10	-1.9	3,581	-0.05%
2022/03/02	0	16.25	1	16.25	16.30	-1	4,029	-0.02%
2022/03/01	0	0.00	0.2	16.25	16.30	-0.2	4,351	0.00%
2022/02/25	18.5	16.12	11.3	16.06	16.05	7.2	4,587	0.16%
2022/02/24	9	16.31	3	16.10	16.15	6	4,788	0.13%
2022/02/23	0.4	16.58	50	16.60	16.55	-49.6	4,899	-1.01%
2022/02/22	1	16.50	0	0.00	16.55	1	4,940	0.02%
2022/02/21	0.1	16.75	9.4	16.82	16.85	-9.3	4,979	-0.19%
2022/02/18	0	0.00	23	16.55	16.60	-23	5,043	-0.46%
2022/02/16	16	16.62	10	16.65	16.65	6	5,145	0.12%
2022/02/15	5	16.55	1.4	16.70	16.45	3.6	5,179	0.07%
2022/02/14	1	16.60	0	0.00	16.50	1	5,211	0.02%
2022/02/11	0	0.00	6	16.95	16.90	-6	5,318	-0.11%
2022/02/10	1	16.90	16	16.96	17.00	-15	5,404	-0.28%
2022/02/09	7	16.95	12	16.95	16.95	-5	5,595	-0.09%
2022/02/08	7.3	16.80	0	0.00	16.80	7.3	5,938	0.12%
2022/01/26	22	16.29	2	16.28	16.25	20	6,022	0.33%
2022/01/25	11	16.46	0	0.00	16.30	11	6,060	0.18%
2022/01/24	54	16.74	0	0.00	16.70	54	6,040	0.89%
2022/01/21	2	16.88	0	0.00	16.90	2	6,061	0.03%
2022/01/20	1	17.10	0	0.00	17.10	1	6,091	0.02%
2022/01/18	0	0.00	10	17.11	17.15	-10	6,215	-0.16%
2022/01/17	1	16.90	0	0.00	17.05	1	6,246	0.02%
2022/01/14	2.1	17.05	1	16.95	16.95	1.1	6,272	0.02%
2022/01/13	3	17.15	1	17.15	17.15	2	6,266	0.03%
2022/01/12	1	17.10	0	0.00	17.10	1	6,366	0.02%
2022/01/11	21	17.25	0.9	17.15	17.10	20.1	6,459	0.31%
2022/01/10	1	17.05	0	0.00	17.05	1	6,587	0.02%
2022/01/07	3	17.15	0.9	17.10	17.05	2.1	6,596	0.03%
2022/01/06	1	17.30	0	0.00	17.25	1	6,568	0.02%
2022/01/05	0	0.00	3.1	17.40	17.35	-3.1	6,602	-0.05%
2022/01/04	8	17.35	1	17.30	17.25	7	6,645	0.11%
2022/01/03	5	17.33	0	0.00	17.30	5	6,653	0.08%
2021/12/30	0	0.00	2	17.65	17.60	-2	6,662	-0.03%
2021/12/29	1	17.60	10	17.59	17.70	-9	6,706	-0.13%
2021/12/28	2	17.38	0.8	17.35	17.35	1.2	6,777	0.02%
2021/12/27	3	17.32	0.3	17.35	17.35	2.7	6,842	0.04%
2021/12/24	19	17.40	18	17.35	17.35	1	6,849	0.01%
2021/12/23	6	17.51	4	17.51	17.45	2	6,892	0.03%
2021/12/22	0.1	17.15	1.2	17.19	17.15	-1.1	6,779	-0.02%
2021/12/21	10	17.10	10	17.20	17.20	0	6,782	0.00%
2021/12/20	1	17.20	0	0.00	17.20	1	6,777	0.01%
2021/12/17	1.2	17.18	3	17.25	17.40	-1.8	6,777	-0.03%
2021/12/16	2	17.25	0.3	17.40	17.40	1.7	6,793	0.03%
2021/12/15	1	17.00	0	0.00	17.40	1	6,801	0.01%
2021/12/14	2.1	17.08	1.4	17.35	17.10	0.6	6,761	0.01%
2021/12/13	5.1	17.45	6	17.56	17.45	-0.9	6,698	-0.01%
2021/12/10	23	17.16	31	17.09	17.20	-8	6,634	-0.12%
2021/12/09	18.1	18.71	7.3	18.45	18.40	10.8	6,111	0.18%
2021/12/08	5	18.11	5	18.22	18.05	0	5,885	0.00%
2021/12/07	0.6	18.19	5	18.13	18.25	-4.4	5,868	-0.07%
2021/12/06	4	17.91	3	17.95	17.95	1	5,886	0.02%
2021/12/03	3.5	18.16	3	18.18	18.05	0.5	5,857	0.01%
2021/12/02	7.6	18.01	6.3	18.07	18.00	1.3	5,823	0.02%
2021/12/01	9.1	18.28	1.4	18.28	18.30	7.7	5,761	0.13%
2021/11/30	37.1	18.66	39.1	18.67	18.35	-1.9	5,723	-0.03%
2021/11/29	34	19.02	42.4	19.12	18.80	-8.4	5,616	-0.15%
2021/11/26	35.2	20.01	47	19.95	19.70	-11.8	5,455	-0.22%
2021/11/25	60.4	19.75	35.9	19.87	19.85	24.5	5,230	0.47%
2021/11/24	26.3	19.26	33.6	19.21	19.35	-7.3	4,973	-0.15%
2021/11/23	42	18.82	19	18.86	18.70	23	4,779	0.48%
2021/11/22	18	18.45	32	18.19	18.40	-13.9	4,625	-0.30%
2021/11/19	93	17.95	5	18.00	17.85	88	4,515	1.95%
2021/11/18	1	18.00	0	0.00	18.05	1	4,592	0.02%
2021/11/17	3.1	18.01	6.8	17.86	18.15	-3.6	4,642	-0.08%
2021/11/16	2	17.63	117.9	17.70	17.65	-115.9	4,609	-2.51%	大賣/鉅額交易
2021/11/15	24.9	17.80	1.5	17.72	17.70	23.4	4,656	0.50%
2021/11/12	2.7	18.03	2	18.20	18.00	0.7	4,731	0.02%
2021/11/11	2.3	18.10	1.6	18.16	18.10	0.7	4,996	0.01%
2021/11/10	33	18.35	38.5	18.28	18.25	-5.4	5,867	-0.09%
2021/11/09	93	19.39	118.7	19.04	19.00	-25.6	5,977	-0.43%	大賣/
2021/11/08	73.8	19.26	49.8	19.30	19.15	23.9	6,481	0.37%
2021/10/28	41.2	17.99	24.1	17.90	17.70	17.1	6,320	0.27%
2021/10/27	25.1	17.25	6.1	17.25	17.30	19	6,033	0.32%
2021/10/26	0	0.00	22	17.35	17.25	-22	6,082	-0.36%
2021/10/25	1	17.45	0	0.00	17.50	1	6,095	0.02%
2021/10/22	0	0.00	12	17.70	17.75	-12	6,122	-0.20%
2021/10/21	11	17.83	3	17.83	17.75	8	6,169	0.13%
2021/10/20	1	17.75	0	0.00	17.70	1	6,271	0.02%
2021/10/19	2	18.03	16	18.03	17.95	-14	6,353	-0.22%
2021/10/18	0	0.00	4	17.73	17.60	-4	6,543	-0.06%
2021/10/15	0.1	17.95	3	17.75	17.55	-2.9	6,618	-0.04%
2021/10/14	10	17.48	3	17.57	17.55	7	6,716	0.10%
2021/10/13	3	17.48	2.1	17.71	17.55	0.9	6,787	0.01%
2021/10/12	12.1	17.94	14	18.04	17.70	-1.9	6,859	-0.03%
2021/10/08	1.5	17.72	16	17.93	17.90	-14.5	6,889	-0.21%
2021/10/07	4	17.49	28	17.51	17.75	-24	7,039	-0.34%
2021/10/06	7	16.81	4	16.80	16.75	3	7,477	0.04%
2021/10/05	5.1	16.45	4	16.84	16.85	1.1	7,663	0.01%
2021/10/04	18.1	16.73	5	16.70	16.65	13.1	7,947	0.16%
2021/10/01	23	17.00	1	16.95	16.90	22	8,790	0.25%
2021/09/30	1	17.35	1	17.45	17.40	0	9,046	0.00%
2021/09/29	3	17.30	20	17.43	17.30	-17	9,077	-0.19%
2021/09/28	1	17.70	19	17.84	17.75	-18	9,127	-0.20%
2021/09/27	5	17.75	43.6	17.83	17.95	-38.6	9,161	-0.42%
2021/09/24	5	17.15	15	17.28	17.50	-10	9,097	-0.11%
2021/09/23	0	0.00	1	16.95	16.95	-1	9,085	-0.01%
2021/09/22	21	16.79	0	0.00	16.80	21	9,257	0.23%
2021/09/16	1	17.35	0	0.00	17.30	1	9,612	0.01%
2021/09/15	1	17.35	10	17.45	17.40	-9	9,691	-0.09%
2021/09/14	0	0.00	1	17.50	17.35	-1	9,743	-0.01%
2021/09/13	3.1	17.38	1	17.45	17.35	2.1	9,774	0.02%
2021/09/10	2.1	17.20	4	17.25	17.20	-1.9	9,781	-0.02%
2021/09/09	0.4	16.95	2	16.85	16.95	-1.6	9,892	-0.02%
2021/09/08	35	16.81	0	0.00	16.75	35	10,002	0.35%
2021/09/07	3	17.00	18	17.14	17.05	-15	10,057	-0.15%
2021/09/06	18	16.70	2	16.75	16.60	16	10,026	0.16%
2021/09/03	0.1	17.20	1	17.30	17.20	-1	10,017	-0.01%
2021/09/02	6	17.43	23	17.21	17.10	-17	10,118	-0.17%
2021/09/01	1	17.35	40.2	17.37	17.45	-39.2	10,175	-0.38%
2021/08/31	4	17.01	5	17.20	16.95	-1	10,235	-0.01%
2021/08/30	0	0.00	117	17.12	17.15	-117	10,436	-1.12%	大賣/鉅額交易
2021/08/27	2	17.05	2	17.20	17.05	0	10,526	0.00%
2021/08/26	1	16.80	25	16.86	16.90	-24	10,577	-0.23%
2021/08/25	18	16.88	12	16.98	16.90	6	10,700	0.06%
2021/08/24	24	16.68	5	16.90	16.65	19	10,828	0.18%
2021/08/23	7.1	16.83	3	16.87	16.85	4.1	11,273	0.04%
2021/08/20	13	16.62	0	0.00	16.55	13	11,434	0.11%
2021/08/19	18	16.94	1	16.90	16.80	17	11,559	0.15%
2021/08/18	20	16.77	8	17.01	17.30	12	11,651	0.10%
2021/08/17	10	17.03	20	17.13	16.90	-10	11,917	-0.08%
2021/08/16	22	17.03	7	17.00	17.00	15	12,075	0.12%
2021/08/13	13	17.42	2	17.58	17.40	11	12,140	0.09%
2021/08/12	19	17.82	3	17.82	17.80	16	12,223	0.13%
2021/08/11	22	17.85	6	17.92	17.85	16	12,470	0.13%
2021/08/10	44	17.95	16	17.98	17.90	28	12,772	0.22%
2021/08/09	80	18.57	30	18.55	18.35	50	12,907	0.39%
2021/08/06	92.2	18.62	185	18.76	18.40	-92.8	13,125	-0.71%	大賣/
2021/08/05	24	17.88	17.4	17.81	17.75	6.6	12,612	0.05%
2021/08/04	156	18.14	86	18.05	18.10	70	12,977	0.54%	大買/
2021/08/03	7	17.07	0	0.00	17.05	7	12,954	0.05%
2021/08/02	8	17.03	9	17.03	17.20	-1	13,147	-0.01%
2021/07/30	20	17.18	4	17.13	17.10	16	13,446	0.12%
2021/07/29	0	0.00	10.1	17.55	17.55	-10.1	13,961	-0.07%
2021/07/28	22	17.35	14	17.32	17.45	8	15,101	0.05%
2021/07/27	8.1	17.79	12	18.03	17.70	-3.9	17,403	-0.02%
2021/07/26	4	18.05	6	17.93	18.05	-2	17,862	-0.01%
2021/07/23	12	17.71	37	18.01	17.80	-25	19,742	-0.13%
2021/07/22	40	18.09	31	17.93	18.00	9	21,381	0.04%
2021/07/21	31	17.15	9.6	17.22	17.10	21.4	21,429	0.10%
2021/07/20	34	17.56	31	17.62	17.40	3	21,892	0.01%
2021/07/19	20	18.01	18	18.07	18.00	2	22,023	0.01%
2021/07/16	13	18.30	6	18.51	18.25	7	22,360	0.03%
2021/07/15	20	18.34	20.2	18.42	18.40	-0.2	22,645	0.00%
2021/07/14	44.2	18.63	30.2	18.36	18.40	14	22,956	0.06%
2021/07/13	78.2	18.98	137	19.15	18.80	-58.8	23,033	-0.26%	大賣/
2021/07/12	35	18.45	20.4	18.54	18.45	14.6	22,822	0.06%
2021/07/09	51	18.33	26	18.44	18.30	25	23,692	0.11%
2021/07/08	135	18.48	150	18.46	18.70	-15	24,114	-0.06%	大買/大賣/
2021/07/07	57	17.94	55	17.98	17.75	2	23,515	0.01%
2021/07/06	1	17.60	0	0.00	17.45	1	23,583	0.00%
2021/07/05	1	17.65	29	17.65	17.60	-28	24,268	-0.12%
2021/07/02	4	17.33	21	17.42	17.35	-17	24,434	-0.07%
2021/07/01	12	17.22	11	17.27	17.20	1	24,522	0.00%
2021/06/30	2	17.30	12	17.32	17.40	-10	24,685	-0.04%
2021/06/29	26	17.50	135	17.36	17.30	-109	24,772	-0.44%	大賣/鉅額交易
2021/06/28	40	17.86	83	17.54	18.00	-43	24,800	-0.17%
2021/06/25	11.1	17.09	4	17.26	17.05	7.1	24,636	0.03%
2021/06/24	2	17.20	5	17.10	17.25	-3	24,767	-0.01%
2021/06/23	17.4	16.98	8	16.94	16.90	9.4	24,969	0.04%
2021/06/22	34	16.64	2	16.85	16.60	32	25,071	0.13%
2021/06/21	7	16.79	1	16.95	16.70	6	25,474	0.02%
2021/06/18	62	17.65	0	0.00	17.20	62	26,832	0.23%
2021/06/17	53	17.50	2	17.18	17.45	51	28,138	0.18%
2021/06/16	27	17.10	5	16.81	16.80	22	29,448	0.07%
2021/06/15	3.3	17.34	1	17.35	17.30	2.3	31,440	0.01%
2021/06/11	4	17.11	19.1	17.31	17.05	-15.1	32,468	-0.05%
2021/06/10	18	17.06	7	17.13	17.10	11	32,919	0.03%
2021/06/09	60	17.59	15	17.55	17.40	45	32,926	0.14%
2021/06/08	24	17.89	7	18.33	17.85	17	32,866	0.05%
2021/06/07	4	17.78	45	17.80	18.05	-41	32,765	-0.13%
2021/06/04	8	17.74	6	18.00	17.55	2	32,557	0.01%
2021/06/03	69	18.03	16	17.98	17.85	53	32,479	0.16%
2021/06/02	6	17.84	24	17.87	17.75	-18	32,455	-0.06%
2021/06/01	9	17.76	6	17.80	17.85	3	32,404	0.01%
2021/05/31	79	18.11	136	18.10	17.95	-57	32,409	-0.18%	大賣/
2021/05/28	5	17.44	4	17.55	17.60	1	32,590	0.00%
2021/05/27	6	16.89	22.3	17.01	16.90	-16.3	32,471	-0.05%
2021/05/26	0	0.00	1.4	16.75	16.75	-1.4	32,336	0.00%
2021/05/25	4	16.60	1	16.70	16.60	3	32,226	0.01%
2021/05/24	2	16.20	1	16.30	16.40	1	31,935	0.00%
2021/05/21	0	0.00	3	15.68	15.75	-3	31,757	-0.01%
2021/05/20	2	15.33	0	0.00	15.20	2	31,598	0.01%
2021/05/19	0	0.00	1	16.04	16.05	-1	31,422	0.00%
2021/05/18	4	15.64	1	15.50	15.80	3	31,143	0.01%
2021/05/17	27	14.79	12	14.62	14.40	15	30,848	0.05%
2021/05/14	6	16.28	14	16.21	16.00	-8	30,574	-0.03%
2021/05/13	6	15.65	6	14.75	15.65	0	30,061	0.00%
2021/05/12	112.2	16.00	122	15.85	15.80	-9.8	29,673	-0.03%	大買/大賣/
2021/05/11	160	17.59	50	17.42	17.55	110	29,089	0.38%	大買/鉅額交易
2021/05/10	8	19.13	56	19.56	19.10	-48	28,538	-0.17%
2021/05/07	22	19.29	57	19.29	19.50	-35	28,378	-0.12%
2021/05/06	70	19.72	53	19.29	19.05	17	28,024	0.06%
2021/05/05	100	20.28	29.7	20.16	19.90	70.3	27,413	0.26%
2021/05/04	548	19.86	797	19.86	20.95	-249	26,231	-0.95%	大買/大賣/鉅額交易
2021/05/03	25	19.26	12	19.37	19.05	13	23,852	0.05%
2021/04/29	145	21.21	155	21.67	20.05	-10	23,341	-0.04%	大買/大賣/
2021/04/28	120	20.00	68.1	20.15	21.00	51.9	21,346	0.24%	大買/
2021/04/27	17	19.07	11.1	18.87	19.10	5.9	19,656	0.03%
2021/04/26	13.2	19.17	18	19.24	19.15	-4.8	19,338	-0.02%
2021/04/23	134	18.68	2	18.25	18.60	132	18,805	0.70%	大買/鉅額交易
2021/04/22	10	18.35	103	18.89	18.30	-93	18,602	-0.50%	大賣/
2021/04/21	30	19.20	12	19.21	19.00	18	18,175	0.10%
2021/04/20	12	19.00	12	18.89	19.05	0	17,842	0.00%
2021/04/19	3	19.05	67	18.69	18.85	-64	17,437	-0.37%
2021/04/16	100.9	18.90	94	19.05	18.80	6.9	17,127	0.04%
2021/04/15	190	19.90	248	19.88	19.15	-58	16,792	-0.35%	大買/大賣/
2021/04/14	51	18.08	129	17.95	19.00	-78	15,744	-0.50%	大賣/
2021/04/13	14	18.61	3	18.88	18.10	11	15,132	0.07%
2021/04/12	71.1	18.51	16	18.67	18.50	55.1	14,913	0.37%
2021/04/09	60	19.35	48	19.78	18.55	12	14,580	0.08%
2021/04/08	42	18.73	10	19.25	18.90	32	13,891	0.23%
2021/04/07	32	18.70	6	18.78	19.00	26	13,657	0.19%
2021/04/06	52	18.49	14	18.51	18.60	38	13,521	0.28%
2021/04/01	70.1	18.18	32	18.13	18.25	38.1	13,351	0.29%
2021/03/31	63	18.40	159	18.56	18.25	-96	13,219	-0.73%	大賣/
2021/03/30	20	17.80	191	17.91	17.95	-171	13,024	-1.31%	大賣/鉅額交易
2021/03/29	169	16.96	15	17.30	17.30	154	12,869	1.20%	大買/鉅額交易
2021/03/26	16	17.01	190	16.64	16.60	-174	12,765	-1.36%	大賣/鉅額交易
2021/03/25	48	16.59	43	17.02	16.65	5	12,521	0.04%
2021/03/24	371	16.76	51.1	16.66	16.80	319.9	12,443	2.57%	大買/鉅額交易
2021/03/23	224	18.70	88	18.85	17.90	136	12,108	1.12%	大買/鉅額交易
2021/03/22	102	19.30	70	19.55	19.85	32	10,757	0.30%	大買/
2021/03/19	112	17.68	116	17.35	18.10	-4	9,341	-0.04%	大買/大賣/
2021/03/18	135	16.04	64	16.61	16.65	71	7,951	0.89%	大買/
2021/03/17	80	14.76	50.5	15.03	15.50	29.5	5,923	0.50%
2021/03/16	32	13.59	63.1	13.73	14.10	-31.1	4,929	-0.63%
2021/03/15	105	13.03	33	12.86	12.85	72	4,530	1.59%	大買/
2021/03/12	11	12.55	60	12.59	12.65	-49	4,501	-1.09%
2021/03/11	9	12.66	0	0.00	12.55	9	4,812	0.19%
2021/03/10	0	0.00	15	12.45	12.50	-15	5,125	-0.29%
2021/03/08	10	12.75	2	12.63	12.50	8	5,429	0.15%
2021/03/05	61	12.40	58	12.53	12.35	3	5,522	0.05%
2021/03/04	64	12.68	52	12.70	12.70	12	5,507	0.22%
2021/03/03	183	12.90	77	13.06	12.85	106	5,375	1.97%	大買/鉅額交易
2021/03/02	0	0.00	4	11.96	12.05	-4	4,798	-0.08%
2021/02/26	0	0.00	2	11.80	11.85	-2	5,033	-0.04%
2021/02/25	2	11.75	1	11.75	11.70	1	5,243	0.02%
2021/02/24	0.3	11.70	0	0.00	11.65	0.3	5,382	0.00%
2021/02/22	1	11.50	0	0.00	11.50	1	5,450	0.02%
2021/02/18	4	11.25	0	0.00	11.35	4	5,472	0.07%
2021/02/17	0	0.00	1	11.30	11.15	-1	5,474	-0.02%
2021/02/02	0	0.00	9	11.06	11.10	-9	5,743	-0.16%
2021/02/01	0.1	11.20	0	0.00	11.00	0.1	5,785	0.00%
2021/01/25	0.1	11.30	0	0.00	11.30	0.1	5,827	0.00%
2021/01/22	0	0.00	3	11.20	11.30	-3	5,828	-0.05%
2021/01/15	1	11.55	0	0.00	11.55	1	5,804	0.02%
2021/01/13	0	0.00	11	11.87	11.80	-11	5,770	-0.19%
2021/01/12	2	11.70	0	0.00	11.60	2	5,872	0.03%
2021/01/08	1	11.85	0	0.00	11.90	1	5,926	0.02%
2021/01/07	6	11.77	1	11.95	11.90	5	5,967	0.08%
2021/01/06	3.1	11.74	0	0.00	11.65	3.1	6,278	0.05%
2021/01/05	1	12.25	0	0.00	12.25	1	6,288	0.02%
2020/12/31	0	0.00	1	12.40	12.50	-1	6,169	-0.02%
2020/12/25	0	0.00	116	12.16	12.20	-116	6,036	-1.92%	大賣/鉅額交易
2020/12/23	0	0.00	5	12.10	12.10	-5	5,988	-0.08%
2020/12/21	17	12.24	2	12.20	12.30	15	5,916	0.25%
2020/12/18	1	12.40	0	0.00	12.35	1	5,876	0.02%
2020/12/17	7	12.49	20	12.60	12.60	-13	5,789	-0.22%
2020/12/16	20	12.30	4	12.38	12.20	16	5,681	0.28%
2020/12/11	2	11.85	0	0.00	11.85	2	5,686	0.04%
2020/12/10	20	12.23	3	12.00	12.10	17	5,643	0.30%
2020/12/09	5	12.34	10	12.05	12.40	-5	5,600	-0.09%
2020/12/08	1	12.25	10	12.30	12.25	-9	5,549	-0.16%
2020/12/07	123	12.64	4	12.65	12.50	119	5,508	2.16%	大買/鉅額交易
2020/12/04	13	12.28	20.2	12.38	12.70	-7.2	5,284	-0.14%
2020/12/03	14	11.97	9	12.01	12.00	5	4,955	0.10%
2020/12/02	0.4	11.85	14	11.91	11.85	-13.6	4,874	-0.28%
2020/12/01	0	0.00	2	11.80	11.80	-2	4,740	-0.04%
2020/11/30	0	0.00	40	11.55	11.50	-40	4,709	-0.85%
2020/11/27	3	11.50	0	0.00	11.55	3	4,652	0.06%
2020/11/26	7	11.50	9	11.48	11.50	-2	4,642	-0.04%
2020/11/25	13	11.87	5.5	11.92	11.65	7.5	4,603	0.16%
2020/11/24	10.1	11.65	6	11.52	11.60	4.1	4,339	0.09%
2020/11/23	0	0.00	25.1	11.34	11.30	-25.1	4,213	-0.59%
2020/11/20	36	10.90	4	11.00	11.00	32	4,056	0.79%
2020/11/19	0	0.00	11	10.95	10.95	-11	4,055	-0.27%
2020/11/18	13	10.84	0.2	10.75	10.75	12.8	3,970	0.32%
2020/11/17	0	0.00	5	10.70	10.75	-5	3,950	-0.13%
2020/11/16	0	0.00	1	10.75	10.75	-1	4,061	-0.02%
2020/11/13	14	10.81	20	10.98	10.70	-6	4,071	-0.15%
2020/11/11	3	10.95	0	0.00	10.90	3	3,877	0.08%
2020/11/10	15	10.85	25	10.86	10.90	-10	3,875	-0.26%
2020/11/09	2	10.85	5	10.70	10.75	-3	3,840	-0.08%
2020/11/06	7	10.67	6.8	10.67	10.60	0.2	3,890	0.01%
2020/11/04	4	10.50	0	0.00	10.50	4	4,021	0.10%
2020/11/03	0	0.00	14	10.45	10.50	-14	4,157	-0.34%
2020/11/02	11	10.37	0	0.00	10.40	11	4,658	0.24%
2020/10/29	1	10.35	0	0.00	10.40	1	5,366	0.02%
2020/10/27	18	10.70	0	10.85	10.65	18	5,390	0.33%
2020/10/26	0	0.00	7.2	10.88	10.80	-7.2	5,399	-0.13%
2020/10/23	0	0.00	2	10.68	10.70	-2	5,422	-0.04%
2020/10/22	2	10.60	0	0.00	10.70	2	5,459	0.04%
2020/10/20	14	10.95	0	0.00	10.75	14	5,528	0.25%
2020/10/19	0.1	10.70	2.1	10.79	10.75	-2	5,402	-0.04%
2020/10/16	1	10.40	0	0.00	10.40	1	5,385	0.02%
2020/10/15	0	0.00	14	10.70	10.75	-14	5,431	-0.26%
2020/10/14	31	11.01	10	11.15	11.00	21	5,524	0.38%
2020/10/13	14	10.44	6.4	10.46	10.70	7.6	5,535	0.14%
2020/10/12	0	0.00	1	10.20	10.20	-1	5,930	-0.02%
2020/10/05	0	0.00	5.8	10.05	10.05	-5.8	6,378	-0.09%
2020/09/29	5	9.94	0	0.00	9.87	5	6,539	0.08%
2020/09/16	1	10.25	0	0.00	10.20	1	6,699	0.01%
2020/09/15	1	10.40	0	0.00	10.40	1	6,684	0.01%
2020/09/14	0	0.00	10	10.45	10.45	-10	6,773	-0.15%
2020/09/11	0	0.00	2	10.45	10.45	-2	6,828	-0.03%
2020/09/10	8	10.84	2	10.83	10.80	6	6,787	0.09%
2020/09/09	0.1	10.85	0	0.00	10.85	0.1	6,740	0.00%
2020/09/08	0	0.00	0.2	10.60	10.60	-0.2	6,629	0.00%
2020/09/04	15	10.60	1	10.65	10.65	14	6,616	0.21%
2020/09/03	16	10.81	0	0.00	10.80	16	6,570	0.24%
2020/09/01	5	10.45	0	0.00	10.55	5	6,440	0.08%
2020/08/31	5	10.69	1	10.65	10.55	4	6,450	0.06%
2020/08/28	21	10.42	6.1	10.50	10.45	14.9	6,452	0.23%
2020/08/27	0	0.00	2	10.63	10.50	-2	6,470	-0.03%
2020/08/25	0	0.00	3	10.32	10.30	-3	6,329	-0.05%
2020/08/24	0	0.00	2	10.00	10.00	-2	6,283	-0.03%
2020/08/21	6	9.90	0	0.00	9.95	6	6,289	0.10%
2020/08/17	1.1	10.35	2	10.30	10.35	-0.9	6,091	-0.01%
2020/08/14	0	0.00	3.2	10.25	10.25	-3.2	6,057	-0.05%
2020/08/12	1	10.10	38	10.13	10.20	-37	6,022	-0.61%
2020/08/11	35	10.51	0	0.00	10.55	35	5,918	0.59%
2020/08/10	2	10.40	0	0.00	10.30	2	5,834	0.03%
2020/08/07	0	0.00	1	10.15	10.20	-1	5,773	-0.02%
2020/08/06	7	10.94	17	10.71	10.50	-10	5,629	-0.18%
2020/08/05	61.1	10.88	46	11.00	10.60	15.1	5,128	0.29%
2020/08/03	3	9.59	3	9.72	9.61	0	4,348	0.00%
2020/07/30	5	9.36	0	0.00	9.38	5	4,296	0.12%
2020/07/29	1	9.64	6	9.18	9.45	-5	4,273	-0.12%
2020/07/24	1	9.50	0	0.00	9.47	1	4,117	0.02%
2020/07/23	1	9.59	5	9.61	9.58	-4	4,060	-0.10%
2020/07/21	2	9.73	0	0.00	9.74	2	3,982	0.05%
2020/07/20	6	9.51	0	0.00	9.60	6	3,886	0.15%
2020/07/17	12	10.20	10	9.91	9.96	2	3,718	0.05%
2020/07/16	168	10.08	171	10.07	10.50	-3	3,392	-0.09%	大買/大賣/
2020/07/15	20	9.58	16	9.59	9.59	4	2,861	0.14%
2020/07/14	10.2	8.74	2	8.75	8.72	8.2	2,492	0.33%
2020/07/10	0	0.00	24	8.49	8.45	-24	2,442	-0.98%
2020/07/09	24.3	8.59	77	8.60	8.49	-52.7	2,398	-2.20%
2020/07/08	3	8.16	0	0.00	8.27	3	2,280	0.13%
2020/07/06	0	0.00	1	8.26	8.23	-1	2,271	-0.04%
2020/06/30	6	8.05	0	0.00	8.03	6	2,206	0.27%
2020/06/29	0	0.00	1	7.80	8.12	-1	2,184	-0.05%
2020/06/19	2	8.25	0	0.00	8.12	2	1,922	0.10%
2020/06/18	24	7.97	27	8.05	8.14	-3	1,820	-0.16%
2020/06/16	0	0.00	1	7.42	7.54	-1	1,729	-0.06%
2020/06/05	0	0.00	10	7.71	7.75	-10	1,832	-0.55%
2020/06/03	0.1	7.60	0	0.00	7.60	0.1	1,790	0.01%
2020/06/01	1	7.25	0	0.00	7.27	1	1,721	0.06%
2020/05/21	3	7.45	0	0.00	7.41	3	1,831	0.16%
2020/05/20	3	7.50	0	0.00	7.36	3	1,819	0.16%
2020/05/12	0	0.00	3	7.37	7.38	-3	1,752	-0.17%
2020/04/23	0	0.00	0.2	7.08	7.04	-0.2	1,829	-0.01%
2020/04/22	5	6.97	0	0.00	6.95	5	1,832	0.27%
2020/04/20	1	7.25	0	0.00	7.23	1	1,810	0.06%
2020/04/17	20	7.33	0	0.00	7.22	20	1,811	1.10%
2020/04/15	0	0.00	1	7.40	7.43	-1	1,770	-0.06%
2020/04/07	25	6.75	0	0.00	6.78	25	1,749	1.43%
2020/04/06	0	0.00	1	6.64	6.67	-1	1,736	-0.06%
2020/04/01	0	0.00	3	6.55	6.60	-3	1,727	-0.17%
2020/03/27	0	0.00	31	6.77	6.70	-31	1,707	-1.82%
2020/03/25	30	6.55	0	0.00	6.56	30	1,685	1.78%
2020/03/23	3	6.13	0	0.00	6.14	3	1,660	0.18%
2020/03/20	2	6.30	2	6.46	6.44	0	1,653	0.00%
2020/03/19	5	6.01	4	6.04	6.00	1	1,642	0.06%
2020/03/18	3	6.76	6	6.72	6.66	-3	1,577	-0.19%
2020/03/17	10	6.75	10	6.80	6.71	0	1,562	0.00%
2020/03/16	0	0.00	7	7.30	7.17	-7	1,494	-0.47%
2020/03/13	6	7.43	75	7.50	7.42	-69	1,483	-4.65%
2020/03/09	1	8.66	0	0.00	8.60	1	1,337	0.07%
2020/03/06	10	9.00	0	0.00	9.00	10	1,313	0.76%
2020/03/04	17	8.98	24.5	8.97	9.00	-7.5	1,296	-0.58%
2020/03/03	10	8.96	0	0.00	9.00	10	1,290	0.77%
2020/03/02	25	9.01	0	0.00	8.92	25	1,267	1.97%
2020/02/26	1	9.38	1	9.35	9.36	0	1,204	0.00%
2020/02/25	12	9.40	0	0.00	9.40	12	1,185	1.01%
2020/02/19	1	9.65	0	0.00	9.74	1	1,115	0.09%
2020/02/18	1	9.72	0	0.00	9.67	1	1,110	0.09%
2020/02/14	0	0.00	2	9.84	9.84	-2	1,096	-0.18%
2020/02/12	3	9.79	0	0.00	9.86	3	1,109	0.27%
2020/02/11	6	9.58	0	0.00	9.68	6	1,117	0.54%
2020/02/10	28	9.58	20	9.58	9.56	8	1,112	0.72%
2020/02/04	1	9.95	0	0.00	9.98	1	997	0.10%
2020/02/03	3	9.89	1	9.90	9.88	2	987	0.20%
2020/01/31	1	10.25	0	0.00	10.30	1	955	0.10%
2020/01/30	1	10.40	0	0.00	10.20	1	951	0.11%
2020/01/20	1	10.80	0	0.00	10.85	1	895	0.11%
2020/01/17	2	10.83	0	0.00	10.80	2	887	0.23%
2020/01/09	1	10.70	0	0.00	10.65	1	879	0.11%
2020/01/08	25	10.62	4	10.65	10.65	21	880	2.39%
2020/01/06	0	0.00	1	10.80	10.70	-1	895	-0.11%
2020/01/03	1	11.05	10	11.05	10.95	-9	889	-1.01%
2020/01/02	0	0.00	1	11.00	11.00	-1	872	-0.11%
2019/12/31	0	0.00	2	10.60	10.65	-2	825	-0.24%
2019/12/23	1	10.70	1	10.75	10.70	0	871	0.00%
2019/12/20	4	10.88	1	10.85	10.80	3	992	0.30%
2019/12/11	10	10.80	0	0.00	10.75	10	1,038	0.96%
2019/12/09	0	0.00	2	10.75	10.70	-2	1,028	-0.19%
2019/12/05	2	10.70	0	0.00	10.65	2	1,038	0.19%
2019/11/29	0	0.00	27	10.65	10.60	-27	1,037	-2.60%
2019/11/28	0	0.00	3	10.70	10.65	-3	1,030	-0.29%
2019/11/22	0	0.00	1	10.70	10.65	-1	1,046	-0.10%
2019/11/11	0	0.00	1	10.85	10.80	-1	1,092	-0.09%
2019/11/08	0	0.00	4	11.25	11.25	-4	1,066	-0.38%
2019/11/05	0	0.00	21	11.00	11.10	-21	1,046	-2.01%
2019/10/29	0	0.00	3	11.20	11.15	-3	1,070	-0.28%
2019/10/21	0	0.00	100	11.25	11.35	-100	1,137	-8.79%
2019/10/09	0	0.00	1	11.50	11.45	-1	1,108	-0.09%
2019/10/03	20	11.50	20	11.45	11.50	0	1,165	0.00%
2019/10/02	35	11.60	35	11.39	11.60	0	1,178	0.00%
2019/09/25	6.1	12.03	9	12.00	12.10	-2.9	1,122	-0.26%
2019/09/24	35	11.68	0	0.00	11.55	35	998	3.51%
2019/09/23	0	0.00	29	11.41	11.60	-29	957	-3.03%
2019/09/20	0	0.00	43	11.35	11.40	-43	942	-4.56%
2019/09/19	0	0.00	6	11.25	11.30	-6	931	-0.64%
2019/09/17	0	0.00	2	11.10	11.05	-2	917	-0.22%
2019/09/16	56	11.05	11	11.05	11.10	45	1,020	4.41%
2019/09/12	9	11.03	0	0.00	11.05	9	1,012	0.89%
2019/09/11	8	11.05	8	11.05	11.00	0	1,020	0.00%
2019/09/09	10	11.10	0.2	10.95	11.00	9.8	1,018	0.96%
2019/09/05	0	0.00	30	11.00	10.95	-30	1,010	-2.97%
2019/09/02	0	0.00	8	10.87	10.90	-8	1,024	-0.78%
2019/08/29	0	0.00	4	10.70	10.70	-4	1,015	-0.39%
2019/08/27	2	10.80	0	0.00	10.75	2	1,011	0.20%
2019/08/26	0	0.00	70	10.84	10.85	-70	1,016	-6.88%
2019/08/19	10	11.05	70	10.90	11.05	-60	1,114	-5.38%
2019/08/15	0	0.00	2	10.80	10.85	-2	1,139	-0.18%
2019/08/14	0	0.00	102	10.87	11.00	-102	1,141	-8.93%	大賣/鉅額交易
2019/08/13	0	0.00	0.7	10.75	10.80	-0.7	1,100	-0.06%
2019/08/08	20	10.70	0	0.00	10.75	20	1,105	1.81%
2019/08/07	10	10.60	0.3	10.65	10.55	9.7	1,109	0.88%
2019/08/06	0	0.00	1	10.50	10.55	-1	1,132	-0.09%
2019/08/05	0	0.00	11	10.70	10.65	-11	1,132	-0.97%
2019/08/02	0	0.00	2.6	10.93	10.85	-2.6	1,142	-0.23%
2019/07/30	0	0.00	0.5	11.25	11.25	-0.5	1,134	-0.04%
2019/07/25	20	11.35	0	0.00	11.30	20	1,144	1.75%
2019/07/23	0	0.00	4	11.23	11.25	-4	1,090	-0.37%
2019/07/17	30	11.50	4	11.45	11.40	26	1,098	2.37%
2019/07/12	0	0.00	5	11.35	11.40	-5	1,118	-0.45%
2019/07/11	101	11.50	0	0.00	11.45	101	1,148	8.79%	大買/鉅額交易
2019/07/10	2	11.55	1	11.50	11.50	1	1,154	0.09%
2019/07/09	80	11.38	4	11.48	11.50	76	1,183	6.42%
2019/07/05	35	11.20	1	11.15	11.20	34	1,156	2.94%
2019/07/03	0	0.00	0.5	11.00	11.05	-0.5	1,186	-0.04%
2019/07/02	1	11.00	6	11.00	11.00	-5	1,194	-0.42%
2019/07/01	0	0.00	9	11.05	11.05	-9	1,199	-0.75%
2019/06/27	1	11.10	6	11.10	11.10	-5	1,212	-0.41%
2019/06/26	0	0.00	1	11.05	10.95	-1	1,216	-0.08%
2019/06/24	3	10.95	7	11.20	11.10	-4	1,221	-0.33%
2019/06/21	99	11.10	96	11.07	10.95	3	1,213	0.25%
2019/06/20	1	10.65	0	0.00	10.65	1	1,116	0.09%
2019/06/19	0	0.00	1	10.60	10.60	-1	1,118	-0.09%
2019/06/14	34	10.71	0	0.00	10.70	34	1,139	2.98%
2019/06/13	68	10.75	6	10.75	10.75	62	1,158	5.35%
2019/06/11	0	0.00	7	10.65	10.70	-7	1,187	-0.59%
2019/06/10	1	10.40	0	0.00	10.45	1	1,172	0.09%
2019/06/05	0	0.00	11	10.55	10.55	-11	1,174	-0.94%
2019/05/29	0	0.00	5	10.50	10.50	-5	1,154	-0.43%
2019/05/24	0	0.00	3	11.00	11.10	-3	1,128	-0.27%
2019/05/23	0.1	10.90	32	11.00	11.00	-31.9	1,127	-2.83%
2019/05/22	0	0.00	5	11.00	10.95	-5	1,134	-0.44%
2019/05/21	0	0.00	6	10.90	11.00	-6	1,135	-0.53%
2019/05/14	1	11.00	0	0.00	11.10	1	1,155	0.09%
2019/05/13	2	11.30	0	0.00	11.30	2	1,142	0.18%
2019/05/08	1	11.75	0	0.00	11.75	1	1,121	0.09%
2019/05/06	10	11.80	0	0.00	11.80	10	1,126	0.89%
2019/04/24	0	0.00	2	12.20	12.20	-2	1,104	-0.18%
2019/04/18	0	0.00	2	12.10	12.10	-2	1,072	-0.19%
2019/04/17	0	0.00	3.2	12.20	12.30	-3.2	1,046	-0.31%
2019/04/15	0	0.00	4	12.20	12.25	-4	1,050	-0.38%
2019/04/12	3	11.95	0	0.00	11.95	3	1,010	0.30%
2019/04/11	2	11.85	0	0.00	11.85	2	1,020	0.20%
2019/04/10	1	11.75	0	0.00	11.75	1	1,003	0.10%
2019/04/09	1	11.90	5	11.85	11.90	-4	970	-0.41%
2019/04/02	3	11.85	0	0.00	11.90	3	945	0.32%
2019/03/27	0.1	11.95	0	0.00	11.95	0.1	920	0.01%
2019/03/26	0	0.00	5	12.16	12.00	-5	915	-0.55%
2019/03/25	0	0.00	5	12.00	12.00	-5	909	-0.55%
2019/03/22	0	0.00	19	12.15	12.15	-19	919	-2.07%
2019/03/21	0	0.00	47	12.15	12.10	-47	917	-5.12%
2019/03/20	0	0.00	9	12.35	12.20	-9	909	-0.99%
2019/03/15	0	0.00	8	12.65	12.40	-8	868	-0.92%
2019/03/14	2	12.45	0	0.00	12.40	2	839	0.24%
2019/03/11	0	0.00	12	12.15	12.25	-12	857	-1.40%
2019/03/06	2	12.45	0	0.00	12.45	2	934	0.21%
2019/02/22	0	0.00	3	12.20	12.20	-3	875	-0.34%
2019/02/19	1	12.30	0	0.00	12.30	1	835	0.12%
2019/02/15	1	12.00	0	0.00	12.00	1	813	0.12%
2019/02/13	0	11.90	0	0.00	11.90	0	803	0.00%
2019/01/30	0	0.00	2	11.60	11.65	-2	787	-0.25%
2019/01/18	0	0.00	6	11.70	11.75	-6	790	-0.76%
2019/01/09	0	0.00	1	11.70	11.70	-1	815	-0.12%
2018/12/28	0	0.00	2	11.25	11.25	-2	830	-0.24%
2018/12/27	5	11.30	2	11.35	11.30	3	854	0.35%
2018/12/22	0	0.00	5	11.45	11.50	-5	879	-0.57%
2018/12/20	1	11.65	0	0.00	11.65	1	962	0.10%
2018/12/19	0	0.00	4	11.83	11.85	-4	986	-0.41%
2018/12/18	6	11.80	0	0.00	11.75	6	984	0.61%
2018/11/30	10	12.09	0	0.00	12.25	10	922	1.08%
2018/11/29	0	0.00	1.3	12.00	12.05	-1.3	913	-0.14%
2018/11/23	0	0.00	2	11.70	11.70	-2	914	-0.22%
2018/11/16	0	12.00	0	0.00	12.05	0	916	0.00%
2018/10/31	0	0.00	2	11.85	11.80	-2	958	-0.21%
2018/10/29	0	0.00	10	11.40	11.45	-10	960	-1.04%
2018/10/25	0	0.00	3	11.55	11.50	-3	952	-0.31%
2018/10/23	2	11.95	0	0.00	11.80	2	947	0.21%
2018/10/18	1	12.10	0	0.00	12.10	1	1,004	0.10%
2018/10/15	2	11.75	0	0.00	11.65	2	1,007	0.20%
2018/09/28	6	13.48	5	13.49	13.45	1	1,043	0.10%
2018/09/27	0	0.00	6	13.15	13.20	-6	972	-0.62%
2018/09/26	0.6	12.95	5	13.05	13.00	-4.4	961	-0.45%
2018/09/25	0	0.00	2	12.80	12.80	-2	950	-0.21%
2018/09/21	0	0.00	1	12.85	12.75	-1	963	-0.10%
2018/09/19	0	0.00	10	12.85	12.90	-10	976	-1.02%
2018/09/14	0	0.00	3	12.85	12.90	-3	1,030	-0.29%
2018/09/04	0	0.00	6	13.33	13.30	-6	1,689	-0.36%
2018/08/31	1	12.90	0	0.00	12.90	1	1,706	0.06%
2018/08/30	0	0.00	5	12.80	12.80	-5	1,815	-0.28%
2018/08/22	1	12.70	0	0.00	12.65	1	2,041	0.05%
2018/08/17	1	12.60	0	0.00	12.65	1	2,070	0.05%
2018/08/13	1	12.70	0	0.00	12.65	1	2,086	0.05%
2018/08/09	1	13.00	0	0.00	13.05	1	2,070	0.05%
2018/08/08	2	13.00	0	0.00	13.00	2	2,074	0.10%
2018/08/06	0	0.00	0.7	13.05	13.10	-0.7	2,110	-0.03%
2018/07/30	0	0.00	2.3	13.10	13.15	-2.3	2,120	-0.11%
2018/07/27	0	0.00	14	13.15	13.15	-14	2,124	-0.66%
2018/07/26	0	0.00	1	13.05	13.00	-1	2,077	-0.05%
2018/07/23	1	12.85	0	0.00	12.95	1	2,137	0.05%
2018/07/19	1	13.05	0	0.00	13.00	1	2,143	0.05%
2018/07/13	1	13.05	2	13.05	13.05	-1	2,171	-0.05%
2018/07/12	1	13.00	0	0.00	13.10	1	2,185	0.05%
2018/07/09	3	13.45	0	0.00	13.45	3	2,225	0.13%
2018/07/06	5	13.00	0	0.00	12.95	5	2,171	0.23%
2018/06/26	1	13.70	2	14.00	13.70	-1	2,494	-0.04%
2018/06/22	0	0.00	2	14.40	14.30	-2	2,734	-0.07%
2018/06/21	2	14.50	33	14.51	14.50	-31	2,685	-1.15%
2018/06/20	30	14.65	24	14.66	14.80	6	2,664	0.23%
2018/06/15	5	14.52	20	14.44	14.55	-15	2,540	-0.59%
2018/06/14	11	14.52	0	0.00	14.55	11	2,458	0.45%
2018/06/13	30	14.43	41.3	14.10	14.55	-11.3	2,392	-0.47%
2018/06/12	40	13.85	0	0.00	13.90	40	2,280	1.75%
2018/06/11	2	13.50	0	0.00	13.45	2	2,235	0.09%
2018/06/08	1	13.65	0	0.00	13.70	1	2,222	0.04%
2018/06/04	0	0.00	4	13.50	13.45	-4	2,099	-0.19%
2018/06/01	2	13.38	0	0.00	13.35	2	2,079	0.10%
2018/05/31	3	12.85	0	0.00	12.85	3	1,969	0.15%
2018/05/24	0	0.00	10	13.00	12.95	-10	1,996	-0.50%
2018/05/23	0	0.00	3	13.00	12.90	-3	2,033	-0.15%
2018/05/22	0	0.00	2	12.85	12.85	-2	2,038	-0.10%
2018/05/21	0	0.00	4	12.85	12.85	-4	2,055	-0.19%
2018/05/16	0	0.00	1	12.65	12.60	-1	2,237	-0.04%
2018/05/15	0	0.00	1	12.80	12.65	-1	2,305	-0.04%
2018/05/04	0.1	13.00	0	0.00	13.00	0.1	2,925	0.00%
2018/05/03	1	13.30	1	13.15	13.10	0	2,946	0.00%
2018/05/02	0	0.00	0.4	13.45	13.50	-0.4	2,954	-0.01%
2018/04/27	1	12.40	0	0.00	12.40	1	2,948	0.03%
2018/04/26	1	12.35	0	0.00	12.30	1	2,981	0.03%
2018/04/24	1	12.55	0	0.00	12.60	1	3,012	0.03%
2018/04/23	0	0.00	3	12.95	13.00	-3	3,009	-0.10%
2018/04/20	0	0.00	4	13.15	13.15	-4	3,013	-0.13%
2018/04/19	0	0.00	6	13.23	13.15	-6	3,089	-0.19%
2018/04/17	3	13.00	3	12.95	13.05	0	3,080	0.00%
2018/04/16	3	13.55	2	13.55	13.50	1	3,045	0.03%
2018/04/13	0	0.00	3	13.80	13.80	-3	3,044	-0.10%
2018/04/12	4	13.85	0	0.00	13.75	4	3,069	0.13%
2018/04/11	0	0.00	3	13.75	13.75	-3	3,077	-0.10%
2018/04/10	1.1	13.50	12	13.54	13.50	-10.9	3,076	-0.35%
2018/04/09	0	0.00	4	13.90	13.85	-4	3,056	-0.13%
2018/04/03	9	14.04	1	14.05	14.10	8	3,047	0.26%
2018/04/02	0	0.00	10	14.20	14.20	-10	3,043	-0.33%
2018/03/30	3	13.82	4	13.81	13.90	-1	2,986	-0.03%
2018/03/29	6	14.43	54	14.31	14.20	-48	2,884	-1.66%
2018/03/28	1	14.60	22	14.65	14.60	-21	2,794	-0.75%
2018/03/27	13.1	15.27	5	15.65	15.05	8.1	2,729	0.30%
2018/03/26	1	15.85	0	0.00	15.90	1	2,551	0.04%
2018/03/23	1	16.00	0	0.00	15.95	1	2,544	0.04%
2018/03/22	10	16.30	2	16.30	16.15	8	2,518	0.32%
2018/03/21	1	16.25	4	16.25	16.25	-3	2,523	-0.12%
2018/03/16	3	16.53	0	0.00	16.40	3	2,540	0.12%
2018/03/15	2	16.60	0	0.00	16.70	2	2,534	0.08%
2018/03/13	0	0.00	2.7	16.60	16.65	-2.7	2,662	-0.10%
2018/03/12	5	16.50	0	0.00	16.55	5	2,695	0.19%
2018/03/09	5	16.50	0	0.00	16.55	5	2,735	0.18%
2018/03/08	0	16.50	1	16.55	16.50	-1	2,746	-0.04%
2018/03/07	2	16.50	0	0.00	16.50	2	2,756	0.07%
2018/03/06	1	16.65	3	16.55	16.55	-2	2,782	-0.07%
2018/03/05	1	16.75	0	0.00	16.65	1	2,770	0.04%
2018/03/01	6	16.90	0	0.00	16.85	6	2,845	0.21%
2018/02/23	0	0.00	4	17.25	17.20	-4	2,903	-0.14%
2018/02/22	0	0.00	3	17.07	17.10	-3	2,947	-0.10%
2018/02/21	3	17.00	0	0.00	17.00	3	3,112	0.10%
2018/02/12	0	0.00	3	16.82	16.70	-3	3,148	-0.10%
2018/02/09	1	16.65	6	16.79	16.85	-5	3,125	-0.16%
2018/02/08	10	16.95	31	17.09	17.10	-21	3,091	-0.68%
2018/02/07	0	0.00	1	16.50	16.60	-1	3,009	-0.03%
2018/02/06	33	15.88	1	16.10	16.10	32	3,026	1.06%
2018/02/05	0	0.00	0.2	16.95	16.95	-0.2	2,939	-0.01%
2018/02/02	0	0.00	3	17.15	17.10	-3	2,878	-0.10%
2018/02/01	1	17.05	3	17.07	17.05	-2	2,879	-0.07%
2018/01/31	0	0.00	5	17.40	17.45	-5	2,869	-0.17%
2018/01/30	5	17.88	5	17.85	17.35	0	2,835	0.00%
2018/01/29	58	17.48	47	17.54	17.60	11	2,781	0.40%
2018/01/26	1	16.90	4	16.90	16.95	-3	2,581	-0.12%
2018/01/25	1	16.80	0	0.00	16.85	1	2,571	0.04%
2018/01/22	0	0.00	10	16.98	16.90	-10	2,557	-0.39%
2018/01/18	1	16.75	0	0.00	16.80	1	2,544	0.04%
2018/01/17	0.4	16.70	3	16.80	16.80	-2.6	2,565	-0.10%
2018/01/16	0	0.00	6	16.75	16.70	-6	2,547	-0.24%
2018/01/15	0	0.00	2	16.85	16.65	-2	2,560	-0.08%
2018/01/10	1	16.40	0	0.00	16.45	1	2,622	0.04%
2018/01/09	1	16.55	2	16.60	16.55	-1	2,662	-0.04%
2018/01/08	0	0.00	3.1	16.70	16.65	-3.1	2,706	-0.11%
2018/01/05	2	16.55	1	16.55	16.60	1	2,717	0.04%
2018/01/03	0	0.00	4	16.48	16.50	-4	3,258	-0.12%
2018/01/02	25	16.49	5	16.47	16.50	20	3,281	0.61%