瑞軒 (2489)-元大-沙鹿券商分點個股進出

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－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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	0	0.00	6	14.80	15.00	-6	6,652	-0.09%
2024/04/23	14	15.09	29.7	14.97	15.05	-15.7	6,586	-0.24%
2024/04/19	2	13.90	0	0.00	13.90	2	6,369	0.03%
2024/04/17	1	14.40	0	0.00	14.40	1	6,438	0.02%
2024/04/16	2.3	14.15	0	0.00	14.20	2.3	6,531	0.04%
2024/04/15	0.3	14.90	0	0.00	14.60	0.3	6,559	0.00%
2024/04/12	0	0.00	1	15.00	14.95	-1	6,736	-0.01%
2024/04/11	1	14.90	1.1	14.92	14.85	-0.1	6,922	0.00%
2024/04/10	0	0.00	12	15.08	14.80	-12	6,825	-0.18%
2024/04/09	0	0.00	42	14.97	14.80	-42	6,767	-0.62%
2024/04/08	0	0.00	6	14.93	14.80	-6	6,688	-0.09%
2024/04/03	3	14.50	6	14.49	14.50	-3	6,597	-0.05%
2024/04/02	8	14.39	8.8	14.39	14.40	-0.8	6,582	-0.01%
2024/04/01	0.2	14.35	0	0.00	14.40	0.2	6,575	0.00%
2024/03/27	5	14.35	5	14.35	14.35	0	6,528	0.00%
2024/03/26	1	14.25	1	14.20	14.15	0	6,509	0.00%
2024/03/25	10.4	14.40	21	14.43	14.30	-10.6	6,472	-0.16%
2024/03/21	1	13.85	0	0.00	13.80	1	6,409	0.02%
2024/03/20	4	13.50	0	0.00	13.50	4	6,400	0.06%
2024/03/19	3	13.88	2	13.80	13.75	1	6,353	0.02%
2024/03/18	0.6	13.94	0	0.00	13.90	0.6	6,327	0.01%
2024/03/15	5	14.02	2	14.00	14.00	3	6,329	0.05%
2024/03/14	0	14.25	48	14.28	14.20	-48	6,324	-0.76%
2024/03/13	0	0.00	16	14.15	14.15	-16	6,326	-0.25%
2024/03/12	8	14.31	0	0.00	14.35	8	6,317	0.13%
2024/03/11	1	14.30	2	14.33	14.35	-1	6,356	-0.02%
2024/03/08	9	14.19	11	14.17	14.05	-2	6,566	-0.03%
2024/03/07	48	14.54	1	14.40	14.40	47	6,694	0.70%
2024/03/06	8	14.70	1	14.95	14.80	7	6,637	0.11%
2024/03/05	11	14.62	10	14.65	14.70	1	6,605	0.02%
2024/03/04	10.2	14.94	2.9	14.74	14.90	7.3	6,530	0.11%
2024/03/01	2	14.90	4	14.95	14.90	-2	6,399	-0.03%
2024/02/29	8	15.22	5	15.30	15.15	3	6,322	0.05%
2024/02/27	7	15.40	2	15.30	15.35	5	6,232	0.08%
2024/02/26	4.1	15.51	3	15.52	15.60	1.1	6,128	0.02%
2024/02/23	27	15.91	13	16.07	15.75	14	5,978	0.23%
2024/02/22	38.3	16.32	61.9	16.12	16.45	-23.7	5,691	-0.42%
2024/02/21	69	16.20	83.4	16.17	16.75	-14.4	4,832	-0.30%
2024/02/20	28.2	15.53	102.1	15.65	15.25	-73.8	4,040	-1.83%	大賣/
2024/02/19	70	15.28	67.7	15.16	15.50	2.3	3,528	0.06%
2024/02/16	8.3	14.15	15	14.09	14.10	-6.7	3,021	-0.22%
2024/02/02	1	13.15	0	0.00	13.05	1	2,792	0.04%
2024/01/31	0	0.00	3	13.30	13.30	-3	2,753	-0.11%
2024/01/30	9	13.37	0	0.00	13.20	9	2,744	0.33%
2024/01/29	0	13.35	0	0.00	13.40	0	2,736	0.00%
2024/01/23	3	13.45	11	13.58	13.35	-8	2,633	-0.30%
2024/01/22	0.1	12.90	0	0.00	13.10	0.1	2,569	0.00%
2024/01/19	5.9	12.97	0	0.00	12.90	5.9	2,547	0.23%
2024/01/18	0.9	13.40	9	13.45	13.20	-8.1	2,480	-0.33%
2024/01/17	0	0.00	12	13.45	13.35	-12	2,438	-0.49%
2024/01/16	1	13.70	0	0.00	13.60	1	2,404	0.04%
2024/01/12	0	0.00	5	13.80	13.70	-5	2,367	-0.21%
2024/01/11	0	0.00	2	13.60	13.55	-2	2,279	-0.09%
2024/01/10	3	13.77	35	13.52	13.45	-32	2,257	-1.42%
2024/01/09	20.8	13.54	2	13.35	13.45	18.8	2,149	0.87%
2024/01/08	2.1	13.75	1	13.85	13.75	1.1	2,062	0.05%
2024/01/05	24	13.50	75.9	13.61	13.55	-51.9	1,832	-2.83%
2024/01/04	2	13.00	25.9	12.93	13.05	-23.9	1,581	-1.51%
2024/01/03	2	12.90	0.9	12.85	12.95	1.1	1,570	0.07%
2023/12/29	1	12.95	0	0.00	13.00	1	1,607	0.06%
2023/12/28	0	0.00	7	13.04	13.00	-7	1,603	-0.44%
2023/12/27	0.1	12.95	0	0.00	12.95	0.1	1,599	0.00%
2023/12/26	1	12.90	0	0.00	12.90	1	1,604	0.06%
2023/12/25	0	12.65	0	0.00	12.65	0	1,597	0.00%
2023/12/22	0.1	12.60	0	0.00	12.70	0.1	1,599	0.00%
2023/12/21	0	12.65	0	0.00	12.60	0	1,604	0.00%
2023/12/20	0	0.00	5.1	12.60	12.65	-5.1	1,620	-0.31%
2023/12/19	10	12.55	0	0.00	12.50	10	1,620	0.62%
2023/12/18	15	12.87	0	0.00	12.75	15	1,611	0.93%
2023/12/15	1	13.10	23	13.10	13.00	-22	1,609	-1.37%
2023/12/14	0	0.00	42	13.02	12.85	-42	1,599	-2.63%
2023/12/13	0	12.85	0	0.00	12.80	0	1,643	0.00%
2023/12/12	0	0.00	3	12.80	12.85	-3	1,648	-0.18%
2023/12/08	12	13.22	1	13.20	13.20	11	1,617	0.68%
2023/12/07	1	13.05	13.8	12.94	12.90	-12.8	1,615	-0.79%
2023/12/06	4	12.80	0.3	12.90	12.85	3.7	1,604	0.23%
2023/12/05	33.5	13.41	2	13.05	13.05	31.5	1,535	2.05%
2023/12/04	2	13.30	57	13.11	13.50	-55	1,297	-4.24%
2023/12/01	0	0.00	10	12.04	12.30	-10	1,102	-0.91%
2023/11/30	0	11.95	0	0.00	11.95	0	1,076	0.00%
2023/11/21	0	0.00	10	11.98	11.95	-10	1,107	-0.90%
2023/11/13	3	11.45	0	0.00	11.45	3	1,155	0.26%
2023/11/10	0.1	11.55	0	0.00	11.55	0.1	1,286	0.01%
2023/11/08	3	11.65	0	0.00	11.65	3	1,357	0.22%
2023/11/07	0	11.65	0	0.00	11.70	0	1,376	0.00%
2023/10/27	20	11.75	0	0.00	11.65	20	1,641	1.22%
2023/10/25	0.6	11.80	0	0.00	11.80	0.6	1,719	0.04%
2023/10/24	7	11.59	0	0.00	11.70	7	1,748	0.40%
2023/10/19	9.9	11.63	0.7	11.70	11.60	9.1	1,942	0.47%
2023/10/18	3	11.75	0	0.00	11.75	3	1,998	0.15%
2023/10/17	0	12.10	0.9	12.05	11.95	-0.9	2,110	-0.04%
2023/10/16	5	12.15	0	0.00	12.10	5	2,380	0.21%
2023/10/11	3.4	12.13	4	12.40	12.05	-0.6	2,715	-0.02%
2023/09/26	0.1	12.00	0	11.98	11.95	0	2,773	0.00%
2023/09/25	3	12.30	1	12.00	12.25	2	2,805	0.07%
2023/09/22	1	11.75	0	0.00	11.80	1	2,827	0.04%
2023/09/21	10	12.05	0	0.00	11.90	10	2,886	0.35%
2023/09/20	10	12.28	0	0.00	12.20	10	2,936	0.34%
2023/09/19	0	0.00	20	12.50	12.45	-20	2,984	-0.67%
2023/09/15	0	0.00	1	12.40	12.50	-1	3,204	-0.03%
2023/09/14	0	0.00	2.2	12.70	12.60	-2.2	3,255	-0.07%
2023/09/08	0	0.00	3	13.00	12.85	-3	3,771	-0.08%
2023/09/07	0	0.00	4.1	13.10	12.95	-4.1	3,853	-0.11%
2023/09/06	16	12.48	1	12.50	12.55	15	3,858	0.39%
2023/09/04	7	12.64	0	0.00	12.50	7	4,014	0.17%
2023/08/31	0.2	12.20	0	0.00	12.20	0.2	4,236	0.00%
2023/08/24	4	12.30	0	0.00	12.20	4	5,972	0.07%
2023/08/16	5	12.10	0	0.00	12.10	5	6,214	0.08%
2023/08/15	0	0.00	5	12.45	12.40	-5	6,295	-0.08%
2023/08/11	0	0.00	20	12.65	12.55	-20	6,447	-0.31%
2023/08/10	10	12.60	0	0.00	12.60	10	6,500	0.15%
2023/08/09	0	0.00	4	12.90	12.80	-4	6,629	-0.06%
2023/08/08	5	12.81	1	12.80	12.80	4	6,757	0.06%
2023/08/07	25	12.80	0	0.00	12.70	25	6,905	0.36%
2023/08/04	1	13.55	2	13.58	13.75	-1	6,895	-0.01%
2023/08/02	32	13.62	1	13.70	13.50	31	6,949	0.45%
2023/08/01	1	13.85	0	0.00	13.95	1	6,997	0.01%
2023/07/31	1	13.80	0	0.00	13.75	1	7,088	0.01%
2023/07/28	7	13.75	0	0.00	13.80	7	7,218	0.10%
2023/07/27	2.1	14.15	9	14.20	14.15	-7	7,264	-0.10%
2023/07/26	3	13.75	0	0.00	13.70	3	7,256	0.04%
2023/07/24	1	14.10	0	0.00	13.60	1	7,403	0.01%
2023/07/21	0	0.00	5	14.20	14.05	-5	7,433	-0.07%
2023/07/19	16	13.90	0	0.00	13.65	16	7,558	0.21%
2023/07/18	11	14.00	3.2	14.01	14.05	7.8	7,531	0.10%
2023/07/17	12	14.11	15	14.19	14.10	-3	7,524	-0.04%
2023/07/14	27	13.99	3	14.10	13.95	24	7,499	0.32%
2023/07/13	19	14.05	1.3	14.04	14.00	17.7	7,475	0.24%
2023/07/12	26	14.33	0	0.00	14.30	26	7,360	0.35%
2023/07/11	0	0.00	8	14.73	14.80	-8	7,310	-0.11%
2023/07/10	63.5	14.41	0	0.00	14.10	63.5	7,182	0.88%
2023/07/07	4	15.40	166.3	15.27	15.30	-162.3	6,930	-2.34%	大賣/鉅額交易
2023/07/06	0	0.00	46	15.14	15.05	-46	6,754	-0.68%
2023/07/05	2	14.90	1	14.80	14.80	1	6,651	0.02%
2023/07/04	0	0.00	35.7	14.55	14.75	-35.7	6,611	-0.54%
2023/07/03	0	0.00	6	14.80	14.75	-6	6,557	-0.09%
2023/06/30	14	14.73	4	14.93	14.70	10	6,520	0.15%
2023/06/29	0	0.00	4	15.00	15.00	-4	6,467	-0.06%
2023/06/28	20	14.87	6.3	14.96	14.90	13.7	6,402	0.21%
2023/06/27	2	14.95	14.7	14.86	14.70	-12.7	6,343	-0.20%
2023/06/26	3	14.75	0	0.00	14.80	3	6,279	0.05%
2023/06/21	1	14.95	19	15.08	14.90	-18	6,230	-0.29%
2023/06/20	0	0.00	24	14.78	14.60	-24	6,065	-0.40%
2023/06/19	10	14.70	30	14.75	14.55	-20	6,007	-0.33%
2023/06/16	25	14.18	7	14.62	14.45	18	5,927	0.30%
2023/06/15	5	14.78	36	14.49	14.80	-31	5,689	-0.54%
2023/06/14	1	14.10	21.5	14.11	14.10	-20.5	5,531	-0.37%
2023/06/13	0.2	14.10	18.3	14.15	14.20	-18.1	5,505	-0.33%
2023/06/12	35	13.82	7	13.80	13.80	28	5,427	0.52%
2023/06/09	23	14.14	1	14.10	14.10	22	5,419	0.41%
2023/06/08	34	14.01	0	0.00	13.95	34	5,374	0.63%
2023/06/07	24	14.22	13	14.20	14.25	11	5,316	0.21%
2023/06/06	45	14.24	11	14.35	14.20	34	5,276	0.64%
2023/06/05	31	14.84	2	14.75	14.75	29	5,125	0.57%
2023/06/02	50.5	14.88	92.2	14.87	15.10	-41.7	4,878	-0.85%
2023/06/01	60	14.24	104.2	14.37	13.90	-44.2	4,264	-1.04%	大賣/
2023/05/31	25	13.20	37	13.15	13.25	-12	3,566	-0.34%
2023/05/30	3	12.67	1	12.75	12.70	2	3,458	0.06%
2023/05/29	15.6	12.67	0	0.00	12.70	15.6	3,431	0.45%
2023/05/26	2	12.35	2.4	12.36	12.35	-0.4	3,386	-0.01%
2023/05/25	2	12.75	10	12.65	12.50	-8	3,365	-0.24%
2023/05/23	1	12.80	1	12.90	12.95	0	3,339	0.00%
2023/05/22	1	12.70	0	0.00	12.50	1	3,351	0.03%
2023/05/19	12	13.08	0	0.00	12.65	12	3,334	0.36%
2023/05/18	1	12.85	10.1	13.01	13.00	-9.1	3,244	-0.28%
2023/05/15	4.3	12.13	0	0.00	11.90	4.3	3,012	0.14%
2023/05/12	6	13.13	1.2	12.99	12.65	4.9	2,872	0.17%
2023/05/11	5	12.95	32.2	13.19	13.10	-27.2	2,722	-1.00%
2023/05/10	4	12.74	146.1	12.90	13.00	-142.1	2,558	-5.55%	大賣/鉅額交易
2023/05/09	0	0.00	2	12.60	12.70	-2	2,437	-0.08%
2023/05/08	5	12.35	25	12.52	12.55	-20	2,368	-0.84%
2023/05/05	0	0.00	40	12.35	12.40	-40	2,282	-1.75%
2023/05/04	15	12.03	16	12.20	12.25	-1	2,193	-0.05%
2023/05/03	0.1	11.70	14	11.73	11.80	-13.9	2,036	-0.68%
2023/05/02	0	0.00	5	11.70	11.50	-5	1,967	-0.25%
2023/04/28	7	11.45	21	11.37	11.45	-14	1,902	-0.74%
2023/04/27	1	11.05	5.1	11.05	11.15	-4.1	1,806	-0.23%
2023/04/26	0	0.00	21	10.82	10.95	-21	1,724	-1.22%
2023/04/25	0	0.00	12	10.77	10.65	-12	1,659	-0.72%
2023/04/24	0	0.00	19	10.45	10.50	-19	1,511	-1.26%
2023/04/21	0	0.00	50	10.34	10.30	-50	1,480	-3.38%
2023/04/20	0	0.00	32	10.40	10.45	-32	1,454	-2.20%
2023/04/19	74	10.45	7	10.41	10.50	67	1,433	4.67%
2023/04/18	0	0.00	52	10.40	10.45	-52	1,412	-3.68%
2023/04/17	5	10.30	0	10.30	10.40	5	1,400	0.36%
2023/04/14	11	10.33	33	10.30	10.30	-22	1,390	-1.58%
2023/04/13	20	10.25	0	0.00	10.20	20	1,377	1.45%
2023/04/12	61	10.25	1	10.20	10.25	60	1,391	4.31%
2023/04/11	1	10.15	0	0.00	10.10	1	1,376	0.07%
2023/04/10	0	10.15	0	0.00	10.05	0	1,375	0.00%
2023/03/31	3	10.12	0	0.00	10.15	3	1,372	0.22%
2023/03/28	0	0.00	5	10.15	10.20	-5	1,391	-0.36%
2023/03/27	5	10.30	1	10.25	10.25	4	1,407	0.28%
2023/03/24	1	10.30	0	0.00	10.30	1	1,425	0.07%
2023/03/20	0	0.00	2	10.20	10.20	-2	1,416	-0.14%
2023/03/17	2	10.15	1	10.10	10.20	1	1,427	0.07%
2023/03/15	0	0.00	0.5	10.20	10.20	-0.5	1,431	-0.03%
2023/03/09	5	11.05	0	0.00	10.95	5	1,511	0.33%
2023/03/07	0	0.00	8	10.65	10.75	-8	1,868	-0.43%
2023/03/03	0	0.00	9	10.63	10.60	-9	2,245	-0.40%
2023/03/02	2	10.45	53.1	10.59	10.45	-51.1	2,240	-2.28%
2023/03/01	0.6	10.66	0	0.00	10.65	0.6	2,230	0.03%
2023/02/24	1	10.85	2.1	10.75	10.70	-1.1	2,235	-0.05%
2023/02/23	3	10.70	0	0.00	10.65	3	2,217	0.14%
2023/02/22	3	10.65	1	10.60	10.75	2	2,219	0.09%
2023/02/21	7	10.65	8	10.60	10.65	-1	2,207	-0.05%
2023/02/20	7	10.58	29	10.60	10.65	-22	2,227	-0.99%
2023/02/17	0	0.00	19	10.30	10.30	-19	2,190	-0.87%
2023/02/16	0	0.00	3	10.20	10.20	-3	2,194	-0.14%
2023/02/15	3	10.15	2	10.15	10.10	1	2,237	0.04%
2023/02/08	0	10.33	0	0.00	10.25	0	2,428	0.00%
2023/02/07	0	0.00	6	10.25	10.20	-6	2,424	-0.25%
2023/02/06	1	10.25	0	0.00	10.15	1	2,425	0.04%
2023/02/03	4	10.23	1	10.20	10.25	3	2,424	0.12%
2023/02/02	0	0.00	8	10.19	10.25	-8	2,413	-0.33%
2023/02/01	0	0.00	14	10.10	10.10	-14	2,395	-0.58%
2023/01/31	5	9.94	12	10.01	10.00	-7	2,384	-0.29%
2023/01/30	4	9.85	0	0.00	9.86	4	2,371	0.17%
2023/01/17	5	9.84	0	0.00	9.81	5	2,373	0.21%
2023/01/16	6	9.85	0	0.00	9.80	6	2,379	0.25%
2023/01/13	4	9.92	0	0.00	9.91	4	2,372	0.17%
2023/01/12	2	9.91	0	0.00	9.91	2	2,385	0.08%
2023/01/11	2	9.95	2	9.97	9.95	0	2,392	0.00%
2023/01/06	3	10.02	10	10.00	10.00	-7	2,418	-0.29%
2023/01/05	0	0.00	3	10.05	9.99	-3	2,436	-0.12%
2023/01/04	0	0.00	5	10.05	10.05	-5	2,439	-0.20%
2023/01/03	2	9.92	2	10.15	9.93	0	2,446	0.00%
2022/12/30	0	0.00	1	10.00	10.00	-1	2,451	-0.04%
2022/12/26	4	9.96	3	10.03	9.93	1	2,440	0.04%
2022/12/22	4	9.84	0	0.00	9.83	4	2,482	0.16%
2022/12/20	5	9.74	2	9.92	9.69	3	2,517	0.12%
2022/12/19	0	0.00	2	9.89	9.87	-2	2,554	-0.08%
2022/12/16	3	9.75	0	0.00	9.73	3	2,549	0.12%
2022/12/15	3	9.77	0	0.00	9.94	3	2,540	0.12%
2022/12/14	2	9.80	0	0.00	9.76	2	2,541	0.08%
2022/12/09	3	9.87	0	0.00	9.90	3	2,562	0.12%
2022/12/08	19	9.90	0	0.00	9.87	19	2,559	0.74%
2022/12/05	0	0.00	18	10.33	10.30	-18	2,526	-0.71%
2022/12/02	1	10.10	3	10.20	10.25	-2	2,513	-0.08%
2022/12/01	5	10.01	38	10.04	10.15	-33	2,542	-1.30%
2022/11/30	6.5	9.66	10	9.70	9.66	-3.5	2,460	-0.14%
2022/11/29	60.6	9.61	0	0.00	9.55	60.6	2,218	2.73%
2022/11/28	12	10.01	26	10.31	9.92	-14	2,076	-0.67%
2022/11/24	0	0.00	5	10.00	9.96	-5	1,867	-0.27%
2022/11/21	0	0.00	16	10.02	10.00	-16	1,897	-0.84%
2022/11/18	0	0.00	3	10.25	10.10	-3	1,890	-0.16%
2022/11/16	0	0.00	5	10.20	10.05	-5	1,899	-0.26%
2022/11/15	0	0.00	8	10.18	10.15	-8	1,881	-0.43%
2022/11/14	0	0.00	9.1	10.13	10.15	-9.1	1,872	-0.49%
2022/11/11	0	0.00	6	10.04	9.99	-6	1,861	-0.32%
2022/11/10	8	10.14	0	0.00	10.05	8	1,854	0.43%
2022/11/09	17	10.19	63.7	10.33	10.40	-46.7	1,809	-2.58%
2022/11/08	3.5	9.56	5	9.60	9.50	-1.5	1,685	-0.09%
2022/11/07	10	9.56	0	0.00	9.58	10	1,700	0.59%
2022/11/04	2.7	9.58	9	9.56	9.62	-6.4	1,714	-0.37%
2022/11/02	0	0.00	0.1	9.60	9.61	-0.1	1,728	0.00%
2022/11/01	0	0.00	1	9.31	9.42	-1	1,730	-0.06%
2022/10/31	4	9.33	5	9.35	9.27	-1	1,743	-0.06%
2022/10/28	3	9.11	5	9.18	9.18	-2	1,755	-0.11%
2022/10/27	5	9.21	0	0.00	9.15	5	1,751	0.29%
2022/10/26	3	9.07	0.1	9.06	9.05	2.9	1,760	0.17%
2022/10/25	0	0.00	2	8.91	8.93	-2	1,756	-0.11%
2022/10/20	7.3	9.04	0	0.00	9.11	7.3	1,753	0.41%
2022/10/19	3	9.31	0	0.00	9.28	3	1,743	0.17%
2022/10/18	3	9.23	0	0.00	9.28	3	1,739	0.17%
2022/10/17	12	9.10	11	9.22	9.22	1	1,749	0.06%
2022/10/14	3.5	9.40	0	0.00	9.41	3.5	1,751	0.20%
2022/10/13	10.1	9.20	0	0.00	9.18	10.1	1,752	0.58%
2022/10/11	17.8	9.71	1	9.73	9.63	16.8	1,743	0.96%
2022/10/07	7.1	10.00	1.9	9.98	10.00	5.2	1,738	0.30%
2022/10/05	1	9.90	0	0.00	9.85	1	1,744	0.06%
2022/10/04	5	9.81	0	0.00	9.79	5	1,755	0.28%
2022/09/30	21	9.50	5	9.67	9.67	16	1,757	0.91%
2022/09/29	7	9.78	3	9.81	9.79	4	1,742	0.23%
2022/09/28	0.5	9.23	0	0.00	9.17	0.5	1,726	0.03%
2022/09/27	4.8	9.55	0	0.00	9.66	4.8	1,706	0.28%
2022/09/26	71	9.84	0	0.00	9.51	71	1,700	4.17%
2022/09/23	0.1	10.20	0	0.00	10.10	0.1	1,684	0.01%
2022/09/22	3	10.05	0	0.00	10.20	3	1,688	0.18%
2022/09/21	6	10.18	0	0.00	10.15	6	1,679	0.36%
2022/09/20	17	10.29	0	0.00	10.25	17	1,669	1.02%
2022/09/19	3	10.25	0	0.00	10.25	3	1,673	0.18%
2022/09/13	0	0.00	5	10.95	10.85	-5	1,679	-0.30%
2022/09/12	5	10.50	5	10.85	10.90	0	1,696	0.00%
2022/09/07	57.4	10.29	0	0.00	10.15	57.4	1,672	3.43%
2022/09/06	15	10.72	0	0.00	10.65	15	1,626	0.92%
2022/09/05	45.5	11.24	0	0.00	11.10	45.5	1,612	2.82%
2022/09/02	5	11.55	0	0.00	11.50	5	1,611	0.31%
2022/09/01	23	11.55	0	0.00	11.75	23	1,629	1.41%
2022/08/31	9	12.86	11	12.92	12.80	-2	1,693	-0.12%
2022/08/30	1	12.90	0	0.00	12.85	1	1,884	0.05%
2022/08/29	2	12.70	0	0.00	12.70	2	1,864	0.11%
2022/08/24	0	0.00	3	13.10	12.85	-3	1,816	-0.17%
2022/08/23	1	12.70	0	0.00	12.85	1	1,814	0.06%
2022/08/22	1	12.90	3	13.05	12.90	-2	1,821	-0.11%
2022/08/19	0	0.00	11	12.97	13.00	-11	1,966	-0.56%
2022/08/18	1	12.80	2	12.85	12.85	-1	1,951	-0.05%
2022/08/17	1	12.95	31	12.98	12.80	-30	1,940	-1.55%
2022/08/12	2	12.60	0	0.00	12.60	2	1,897	0.11%
2022/08/10	2	12.15	2	12.20	12.20	0	1,894	0.00%
2022/08/09	0	0.00	1	12.10	12.15	-1	1,908	-0.05%
2022/08/08	57	11.97	0	0.00	12.00	57	1,903	3.00%
2022/08/04	3	11.82	2	11.70	11.80	1	1,892	0.05%
2022/08/01	2	12.15	2	12.25	12.30	0	1,968	0.00%
2022/07/28	0	0.00	5.3	12.20	12.15	-5.3	2,047	-0.26%
2022/07/27	0	0.00	0	12.15	12.25	0	2,145	0.00%
2022/07/26	0	0.00	5	12.35	12.25	-5	2,304	-0.22%
2022/07/21	0	0.00	0.5	12.25	12.35	-0.5	2,365	-0.02%
2022/07/18	1	12.05	1	12.00	12.00	0	2,389	0.00%
2022/07/15	1	11.75	10	11.83	11.85	-9	2,373	-0.38%
2022/07/14	0	0.00	1	11.70	11.70	-1	2,367	-0.04%
2022/07/13	1	11.60	5	11.60	11.60	-4	2,368	-0.17%
2022/07/12	20.5	11.47	30	11.25	11.20	-9.5	2,370	-0.40%
2022/07/07	0	0.00	5	11.90	12.10	-5	2,352	-0.21%
2022/07/06	2	12.40	0	0.00	11.90	2	2,365	0.08%
2022/07/05	1	12.15	0	0.00	12.15	1	2,369	0.04%
2022/07/04	2	11.95	0	0.00	11.95	2	2,374	0.08%
2022/07/01	15.5	12.41	2	12.60	11.95	13.5	2,394	0.56%
2022/06/29	0	13.05	0	13.00	13.00	0	2,359	0.00%
2022/06/28	2	13.15	0	0.00	13.15	2	2,388	0.08%
2022/06/27	5	13.33	2	13.35	13.35	3	2,403	0.12%
2022/06/24	2	13.10	11	13.10	13.15	-9	2,410	-0.37%
2022/06/23	2	12.65	14	12.75	12.70	-12	2,420	-0.50%
2022/06/22	6	12.95	0	0.00	12.80	6	2,418	0.25%
2022/06/21	3	12.90	0	0.00	13.15	3	2,427	0.12%
2022/06/16	0	0.00	3	13.40	13.15	-3	2,480	-0.12%
2022/06/15	1	13.10	0	0.00	13.35	1	2,471	0.04%
2022/06/14	0	0.00	11	13.04	13.25	-11	2,482	-0.44%
2022/06/13	3.2	13.30	5	13.18	13.15	-1.8	2,476	-0.07%
2022/06/10	10	13.65	0	0.00	13.65	10	2,458	0.41%
2022/06/09	52	13.86	44	14.19	14.00	8	2,419	0.33%
2022/06/08	38	13.85	55.7	13.85	14.00	-17.7	2,249	-0.79%
2022/06/07	1	13.30	0	0.00	13.25	1	1,997	0.05%
2022/05/31	0	0.00	2	13.15	13.05	-2	2,146	-0.09%
2022/05/30	2	13.15	0	0.00	13.20	2	2,133	0.09%
2022/05/27	0	0.00	37	13.32	13.40	-37	2,110	-1.75%
2022/05/26	2	13.05	0.2	13.10	13.00	1.8	1,957	0.09%
2022/05/24	0.4	13.05	2	13.15	12.95	-1.6	2,039	-0.08%
2022/05/23	10	13.00	5	13.05	13.05	5	2,045	0.24%
2022/05/20	10	13.00	0	0.00	13.00	10	2,061	0.49%
2022/05/18	0.1	13.10	0.2	13.15	13.15	-0.1	2,070	-0.01%
2022/05/17	0	0.00	1	12.80	12.80	-1	2,051	-0.05%
2022/05/16	0	0.00	9	12.55	12.55	-9	2,038	-0.44%
2022/05/12	1	12.30	0	0.00	12.30	1	2,057	0.05%
2022/05/11	2	12.35	0	0.00	12.45	2	2,053	0.10%
2022/05/10	0	0.00	6	12.73	12.75	-6	2,045	-0.29%
2022/05/09	31.4	12.63	0	0.00	12.35	31.4	2,015	1.56%
2022/05/06	5.9	12.81	10	12.95	13.05	-4.1	1,984	-0.21%
2022/05/05	7	13.06	1	13.05	13.10	6	1,950	0.31%
2022/05/04	38	12.72	23.8	12.85	12.80	14.2	1,944	0.73%
2022/05/03	36.6	13.25	2	13.10	13.05	34.6	1,889	1.83%
2022/04/29	2	14.53	0	0.00	14.50	2	1,742	0.11%
2022/04/28	2	14.45	5	14.65	14.55	-3	1,746	-0.17%
2022/04/27	10	14.35	20	14.30	14.50	-10	1,743	-0.57%
2022/04/26	0	0.00	2	15.10	15.05	-2	1,703	-0.12%
2022/04/25	2.5	15.36	0	0.00	15.25	2.5	1,693	0.15%
2022/04/20	0	0.00	1	15.95	15.95	-1	1,723	-0.06%
2022/04/18	1	15.90	0	0.00	15.85	1	1,746	0.06%
2022/04/15	10	16.10	0	0.00	16.05	10	1,745	0.57%
2022/04/14	5	16.35	0	0.00	16.25	5	1,799	0.28%
2022/04/13	4	16.25	0	0.00	16.35	4	1,818	0.22%
2022/04/12	2	16.10	0	0.00	16.20	2	1,821	0.11%
2022/04/11	2	16.25	0	0.00	16.25	2	1,824	0.11%
2022/04/07	0	0.00	5	16.90	16.45	-5	1,851	-0.27%
2022/04/06	0	0.00	7	16.84	16.85	-7	1,899	-0.37%
2022/04/01	2	16.70	1	16.85	16.80	1	1,911	0.05%
2022/03/31	0	0.00	14	16.78	16.75	-14	1,926	-0.73%
2022/03/30	0	0.00	5	16.60	16.60	-5	1,923	-0.26%
2022/03/29	0	0.00	15	16.62	16.50	-15	2,042	-0.73%
2022/03/28	0	0.00	5	16.50	16.50	-5	2,045	-0.24%
2022/03/25	2	16.55	0	0.00	16.45	2	2,064	0.10%
2022/03/24	0	0.00	28	16.53	16.55	-28	2,088	-1.34%
2022/03/23	2	16.45	2	16.50	16.50	0	2,129	0.00%
2022/03/22	15	16.35	24	16.45	16.45	-9	2,160	-0.42%
2022/03/21	3	16.33	17.4	16.35	16.30	-14.4	2,185	-0.66%
2022/03/18	0	0.00	4	15.70	15.80	-4	2,239	-0.18%
2022/03/11	6	15.35	0	0.00	15.35	6	3,306	0.18%
2022/03/08	3.1	15.26	0	0.00	15.00	3.1	3,464	0.09%
2022/03/07	6.5	15.55	0	0.00	15.50	6.5	3,476	0.19%
2022/03/04	0	0.00	2	16.10	16.10	-2	3,581	-0.06%
2022/03/02	0	16.30	2	16.30	16.30	-2	4,029	-0.05%
2022/03/01	0	0.00	4	16.29	16.30	-4	4,351	-0.09%
2022/02/25	13	16.10	0	0.00	16.05	13	4,587	0.28%
2022/02/24	117	16.19	5	16.15	16.15	112	4,788	2.34%	大買/鉅額交易
2022/02/23	5	16.50	0	0.00	16.55	5	4,899	0.10%
2022/02/22	55	16.52	1.3	16.52	16.55	53.7	4,940	1.09%
2022/02/21	0.1	16.80	0	0.00	16.85	0.1	4,979	0.00%
2022/02/18	2	16.50	0	0.00	16.60	2	5,043	0.04%
2022/02/17	0.3	16.58	0	0.00	16.55	0.3	5,078	0.01%
2022/02/16	1.2	16.64	0	0.00	16.65	1.2	5,145	0.02%
2022/02/15	19	16.53	1	16.50	16.45	18	5,179	0.35%
2022/02/14	5.1	16.65	4	16.60	16.50	1.1	5,211	0.02%
2022/02/11	5	16.90	2	16.90	16.90	3	5,318	0.06%
2022/02/10	5.1	16.85	1	16.95	17.00	4.1	5,404	0.08%
2022/02/09	6.6	16.87	0	0.00	16.95	6.6	5,595	0.12%
2022/02/08	0	0.00	1	16.85	16.80	-1	5,938	-0.02%
2022/02/07	6.1	16.40	0	0.00	16.60	6.1	5,982	0.10%
2022/01/26	3	16.27	3	16.25	16.25	0	6,022	0.00%
2022/01/25	6.1	16.55	0	0.00	16.30	6.1	6,060	0.10%
2022/01/24	6	16.66	0	0.00	16.70	6	6,040	0.10%
2022/01/21	1	16.85	0	0.00	16.90	1	6,061	0.02%
2022/01/20	1	17.15	5	17.15	17.10	-4	6,091	-0.07%
2022/01/18	3	17.05	3	17.20	17.15	0	6,215	0.00%
2022/01/17	5	16.90	0	0.00	17.05	5	6,246	0.08%
2022/01/14	7	16.91	10	16.95	16.95	-3	6,272	-0.05%
2022/01/13	102	17.15	2	17.20	17.15	100	6,266	1.60%	大買/
2022/01/12	0	0.00	3	17.20	17.10	-3	6,366	-0.05%
2022/01/11	2	17.20	4	17.10	17.10	-2	6,459	-0.03%
2022/01/10	1	17.05	0	0.00	17.05	1	6,587	0.02%
2022/01/07	9	17.12	32	17.07	17.05	-23	6,596	-0.35%
2022/01/06	0	0.00	70	17.24	17.25	-70	6,568	-1.07%
2022/01/05	1	17.35	60	17.40	17.35	-59	6,602	-0.89%
2022/01/04	3	17.25	10	17.30	17.25	-7	6,645	-0.11%
2022/01/03	63	17.44	20	17.65	17.30	43	6,653	0.65%
2021/12/30	11	17.65	42	17.65	17.60	-31	6,662	-0.47%
2021/12/29	95	17.55	16	17.70	17.70	79	6,706	1.18%
2021/12/28	61.1	17.39	0	0.00	17.35	61.1	6,777	0.90%
2021/12/27	0.2	17.35	0	0.00	17.35	0.2	6,842	0.00%
2021/12/24	21	17.31	0	0.00	17.35	21	6,849	0.31%
2021/12/23	3	17.50	33	17.50	17.45	-30	6,892	-0.44%
2021/12/22	1	17.25	2	17.20	17.15	-1	6,779	-0.01%
2021/12/21	3	17.12	0	0.00	17.20	3	6,782	0.04%
2021/12/20	2.1	17.22	1	17.20	17.20	1.1	6,777	0.02%
2021/12/17	0	0.00	16	17.40	17.40	-16	6,777	-0.24%
2021/12/16	30	17.25	35	17.44	17.40	-5	6,793	-0.07%
2021/12/15	0	0.00	18	17.40	17.40	-18	6,801	-0.26%
2021/12/14	36.1	17.33	11	17.24	17.10	25.1	6,761	0.37%
2021/12/13	39	17.52	24	17.63	17.45	15	6,698	0.22%
2021/12/10	238.4	17.04	34.7	17.20	17.20	203.7	6,634	3.07%	大買/鉅額交易
2021/12/09	9	18.75	11	18.54	18.40	-2	6,111	-0.03%
2021/12/08	4	18.11	0	0.00	18.05	4	5,885	0.07%
2021/12/07	2	18.05	5	18.10	18.25	-3	5,868	-0.05%
2021/12/06	5.2	17.93	10	18.00	17.95	-4.8	5,886	-0.08%
2021/12/03	21	18.05	0	0.00	18.05	21	5,857	0.36%
2021/12/02	11.6	18.11	2	18.00	18.00	9.6	5,823	0.16%
2021/12/01	1.1	18.30	0	0.00	18.30	1.1	5,761	0.02%
2021/11/30	25.7	18.52	10.4	18.58	18.35	15.3	5,723	0.27%
2021/11/29	33.8	19.09	10	18.79	18.80	23.8	5,616	0.42%
2021/11/26	4.3	19.83	48	20.05	19.70	-43.7	5,455	-0.80%
2021/11/25	5.3	19.64	37.9	19.87	19.85	-32.6	5,230	-0.62%
2021/11/24	5	19.16	60.5	19.20	19.35	-55.5	4,973	-1.12%
2021/11/23	10	18.85	11.9	18.82	18.70	-1.9	4,779	-0.04%
2021/11/22	4	18.53	11	18.67	18.40	-7	4,625	-0.15%
2021/11/19	2	17.95	0	0.00	17.85	2	4,515	0.05%
2021/11/18	5.1	18.03	3	18.13	18.05	2.1	4,592	0.05%
2021/11/17	6.2	17.76	9.7	17.87	18.15	-3.5	4,642	-0.07%
2021/11/16	5.5	17.70	5	17.76	17.65	0.5	4,609	0.01%
2021/11/15	15	17.75	6.9	17.70	17.70	8.1	4,656	0.17%
2021/11/12	13	18.11	0	0.00	18.00	13	4,731	0.27%
2021/11/11	2.1	18.05	12	18.11	18.10	-9.9	4,996	-0.20%
2021/11/10	5.7	18.31	4	18.30	18.25	1.7	5,867	0.03%
2021/11/09	2.2	18.96	12.9	19.01	19.00	-10.8	5,977	-0.18%
2021/11/08	10.4	19.24	13.8	19.22	19.15	-3.4	6,481	-0.05%
2021/10/28	16	17.90	24	17.84	17.70	-8	6,320	-0.13%
2021/10/27	65	17.24	0	0.00	17.30	65	6,033	1.08%
2021/10/25	2	17.65	13	17.42	17.50	-11	6,095	-0.18%
2021/10/22	4	17.81	4	17.70	17.75	0	6,122	0.00%
2021/10/21	0	0.00	1	17.85	17.75	-1	6,169	-0.02%
2021/10/20	2	17.78	0	0.00	17.70	2	6,271	0.03%
2021/10/18	1	17.75	3	17.65	17.60	-2	6,543	-0.03%
2021/10/15	3	17.75	1	17.85	17.55	2	6,618	0.03%
2021/10/14	3	17.40	30	17.40	17.55	-27	6,716	-0.40%
2021/10/13	0	0.00	1	17.45	17.55	-1	6,787	-0.01%
2021/10/12	1	17.95	6	17.92	17.70	-5	6,859	-0.07%
2021/10/08	0	0.00	13	17.89	17.90	-13	6,889	-0.19%
2021/10/07	2	17.15	19	17.51	17.75	-17	7,039	-0.24%
2021/10/05	5	16.71	0	0.00	16.85	5	7,663	0.07%
2021/10/04	4	16.68	0	0.00	16.65	4	7,947	0.05%
2021/10/01	17	17.06	18	16.94	16.90	-1	8,790	-0.01%
2021/09/30	2	17.40	4	17.40	17.40	-2	9,046	-0.02%
2021/09/29	14	17.29	4	17.30	17.30	10	9,077	0.11%
2021/09/28	5	17.87	10	17.75	17.75	-5	9,127	-0.05%
2021/09/27	0	0.00	12	17.94	17.95	-12	9,161	-0.13%
2021/09/24	1	17.50	3	17.42	17.50	-2	9,097	-0.02%
2021/09/23	2	17.00	3	16.95	16.95	-1	9,085	-0.01%
2021/09/22	3	16.80	0	0.00	16.80	3	9,257	0.03%
2021/09/16	8	17.36	1	17.30	17.30	7	9,612	0.07%
2021/09/15	0	0.00	3	17.32	17.40	-3	9,691	-0.03%
2021/09/14	22	17.42	6	17.45	17.35	16	9,743	0.16%
2021/09/13	0	0.00	11	17.38	17.35	-11	9,774	-0.11%
2021/09/10	8	17.29	7	17.22	17.20	1	9,781	0.01%
2021/09/09	0	0.00	2	16.90	16.95	-2	9,892	-0.02%
2021/09/08	9	16.76	3	16.98	16.75	6	10,002	0.06%
2021/09/07	4	17.03	5	17.22	17.05	-1	10,057	-0.01%
2021/09/06	5	16.71	11	16.75	16.60	-6	10,026	-0.06%
2021/09/03	3	17.25	6	17.25	17.20	-3	10,017	-0.03%
2021/09/02	20	17.35	1	17.10	17.10	19	10,118	0.19%
2021/09/01	7	17.39	5	17.32	17.45	2	10,175	0.02%
2021/08/31	3	17.10	1	16.95	16.95	2	10,235	0.02%
2021/08/30	5	17.14	3	17.12	17.15	2	10,436	0.02%
2021/08/27	5	17.05	1	17.05	17.05	4	10,526	0.04%
2021/08/26	5	16.95	5	16.85	16.90	0	10,577	0.00%
2021/08/25	3	16.95	3	17.10	16.90	0	10,700	0.00%
2021/08/24	4.1	16.68	15	16.65	16.65	-10.9	10,828	-0.10%
2021/08/23	10.5	16.83	1	16.75	16.85	9.5	11,273	0.08%
2021/08/20	2	16.70	2	16.70	16.55	0	11,434	0.00%
2021/08/19	2	16.90	2	16.90	16.80	0	11,559	0.00%
2021/08/18	0	0.00	2	16.65	17.30	-2	11,651	-0.02%
2021/08/17	2	17.05	0	0.00	16.90	2	11,917	0.02%
2021/08/16	4	16.95	0	0.00	17.00	4	12,075	0.03%
2021/08/13	12	17.41	12	17.52	17.40	0	12,140	0.00%
2021/08/12	2	17.85	1	17.70	17.80	1	12,223	0.01%
2021/08/11	25	18.01	8	17.67	17.85	17	12,470	0.14%
2021/08/10	16	18.11	6	18.08	17.90	10	12,772	0.08%
2021/08/09	5	18.47	12	18.65	18.35	-7	12,907	-0.05%
2021/08/06	38	18.64	25	18.79	18.40	13	13,125	0.10%
2021/08/05	17	17.87	22	17.85	17.75	-5	12,612	-0.04%
2021/08/04	22	18.04	34	17.98	18.10	-12	12,977	-0.09%
2021/08/03	2	17.05	2.1	17.05	17.05	-0.1	12,954	0.00%
2021/08/02	0	0.00	4	17.13	17.20	-4	13,147	-0.03%
2021/07/30	7	17.27	0	0.00	17.10	7	13,446	0.05%
2021/07/29	12	17.46	0	0.00	17.55	12	13,961	0.09%
2021/07/28	5	17.24	13	17.45	17.45	-8	15,101	-0.05%
2021/07/27	7	18.01	0	0.00	17.70	7	17,403	0.04%
2021/07/26	1	18.00	2	17.90	18.05	-1	17,862	-0.01%
2021/07/23	1	17.75	63	17.83	17.80	-62	19,742	-0.31%
2021/07/22	4	18.01	10	17.95	18.00	-6	21,381	-0.03%
2021/07/21	13	17.20	1	17.50	17.10	12	21,429	0.06%
2021/07/20	4	17.65	5	17.42	17.40	-1	21,892	0.00%
2021/07/19	4.1	18.00	6	17.95	18.00	-1.9	22,023	-0.01%
2021/07/16	0	0.00	5	18.39	18.25	-5	22,360	-0.02%
2021/07/15	3	18.30	4	18.35	18.40	-1	22,645	0.00%
2021/07/14	16	18.48	13	18.41	18.40	3	22,956	0.01%
2021/07/13	23	18.97	31	19.14	18.80	-8	23,033	-0.03%
2021/07/12	11	18.49	27	18.54	18.45	-16	22,822	-0.07%
2021/07/09	21	18.31	14	18.25	18.30	7	23,692	0.03%
2021/07/08	87	18.45	47	18.49	18.70	40	24,114	0.17%
2021/07/07	11	17.87	22	17.98	17.75	-11	23,515	-0.05%
2021/07/06	0	0.00	10	17.50	17.45	-10	23,583	-0.04%
2021/07/05	6	17.65	1	17.60	17.60	5	24,268	0.02%
2021/07/02	11	17.30	23	17.48	17.35	-12	24,434	-0.05%
2021/07/01	10	17.37	3	17.22	17.20	7	24,522	0.03%
2021/06/30	10	17.43	2	17.33	17.40	8	24,685	0.03%
2021/06/29	7	17.54	10	17.34	17.30	-3	24,772	-0.01%
2021/06/28	50	17.84	87.1	17.45	18.00	-37.1	24,800	-0.15%
2021/06/25	0	0.00	2	17.35	17.05	-2	24,636	-0.01%
2021/06/24	9	17.20	5	17.30	17.25	4	24,767	0.02%
2021/06/23	1.1	16.94	4	16.90	16.90	-2.9	24,969	-0.01%
2021/06/22	11	16.82	37	16.56	16.60	-26	25,071	-0.10%
2021/06/21	23	16.87	5	16.67	16.70	18	25,474	0.07%
2021/06/18	41.5	17.43	18	17.43	17.20	23.5	26,832	0.09%
2021/06/17	2	17.03	6	17.55	17.45	-4	28,138	-0.01%
2021/06/16	3	16.97	4.1	16.80	16.80	-1.1	29,448	0.00%
2021/06/15	6	17.23	4.1	17.23	17.30	1.9	31,440	0.01%
2021/06/11	14	17.07	0.1	17.25	17.05	13.9	32,468	0.04%
2021/06/10	5	17.19	3.1	17.54	17.10	1.9	32,919	0.01%
2021/06/09	11	17.71	4	17.50	17.40	7	32,926	0.02%
2021/06/08	13	18.12	7	17.92	17.85	6	32,866	0.02%
2021/06/07	4	17.76	44	17.93	18.05	-40	32,765	-0.12%
2021/06/04	19	17.79	3	17.93	17.55	16	32,557	0.05%
2021/06/03	23.1	17.92	26.4	18.01	17.85	-3.3	32,479	-0.01%
2021/06/02	6.7	17.74	31	17.85	17.75	-24.3	32,455	-0.07%
2021/06/01	23.4	17.79	40	17.75	17.85	-16.6	32,404	-0.05%
2021/05/31	72.2	18.31	51.1	18.21	17.95	21.1	32,409	0.07%
2021/05/28	14	17.44	27	17.45	17.60	-13	32,590	-0.04%
2021/05/27	54	16.96	38.2	17.04	16.90	15.8	32,471	0.05%
2021/05/26	5	16.67	4	16.71	16.75	1	32,336	0.00%
2021/05/25	25	16.74	42	16.71	16.60	-17	32,226	-0.05%
2021/05/24	0	0.00	5	16.36	16.40	-5	31,935	-0.02%
2021/05/21	77	15.55	30	15.61	15.75	47	31,757	0.15%
2021/05/20	3	15.17	0	0.00	15.20	3	31,598	0.01%
2021/05/19	8	15.94	12	16.12	16.05	-4	31,422	-0.01%
2021/05/18	19	15.42	24	15.69	15.80	-5	31,143	-0.02%
2021/05/17	94	14.58	6	14.63	14.40	88	30,848	0.29%
2021/05/14	28	16.23	20	16.22	16.00	8	30,574	0.03%
2021/05/13	9	15.47	11.4	15.46	15.65	-2.3	30,061	-0.01%
2021/05/12	23	16.37	67	15.92	15.80	-44	29,673	-0.15%
2021/05/11	21.6	17.69	30	18.12	17.55	-8.4	29,089	-0.03%
2021/05/10	19	19.27	2.1	19.49	19.10	17	28,538	0.06%
2021/05/07	26	19.16	37	19.09	19.50	-11	28,378	-0.04%
2021/05/06	47	19.32	23	19.73	19.05	24	28,024	0.09%
2021/05/05	232	20.50	237	20.04	19.90	-5	27,413	-0.02%	大買/大賣/
2021/05/04	306	19.80	141.5	20.27	20.95	164.5	26,231	0.63%	大買/大賣/鉅額交易
2021/05/03	12	19.29	12	19.30	19.05	0	23,852	0.00%
2021/04/29	174.5	21.35	117.9	21.03	20.05	56.6	23,341	0.24%	大買/大賣/
2021/04/28	59.2	19.93	93.1	20.20	21.00	-33.9	21,346	-0.16%
2021/04/27	19	19.07	15	19.04	19.10	4	19,656	0.02%
2021/04/26	34.2	19.06	55	19.28	19.15	-20.8	19,338	-0.11%
2021/04/23	18	18.39	2	18.35	18.60	16	18,805	0.09%
2021/04/22	53	18.97	34	18.80	18.30	19	18,602	0.10%
2021/04/21	20	19.11	77	19.14	19.00	-57	18,175	-0.31%
2021/04/20	12	19.18	34	19.12	19.05	-22	17,842	-0.12%
2021/04/19	54	18.87	18	19.11	18.85	36	17,437	0.21%
2021/04/16	9	18.88	18.3	18.82	18.80	-9.3	17,127	-0.05%
2021/04/15	46	19.81	60	19.84	19.15	-14	16,792	-0.08%
2021/04/14	20	18.58	29	18.37	19.00	-9	15,744	-0.06%
2021/04/13	7	18.48	40	18.53	18.10	-33	15,132	-0.22%
2021/04/12	30	18.51	8	18.71	18.50	22	14,913	0.15%
2021/04/09	157	19.35	143.1	19.47	18.55	13.9	14,580	0.10%	大買/大賣/
2021/04/08	4	18.73	18	18.85	18.90	-14	13,891	-0.10%
2021/04/07	6	18.69	12	18.73	19.00	-6	13,657	-0.04%
2021/04/06	9	18.52	10	18.58	18.60	-1	13,521	-0.01%
2021/04/01	3	18.07	5	18.32	18.25	-2	13,351	-0.01%
2021/03/31	12	18.38	18	18.36	18.25	-6	13,219	-0.05%
2021/03/30	7	17.92	9.5	17.89	17.95	-2.5	13,024	-0.02%
2021/03/29	26.5	17.15	9	17.18	17.30	17.5	12,869	0.14%
2021/03/26	18	16.76	1	17.05	16.60	17	12,765	0.13%
2021/03/25	5	16.82	6	16.70	16.65	-1	12,521	-0.01%
2021/03/24	43	16.73	9	16.44	16.80	34	12,443	0.27%
2021/03/23	85	18.54	55	18.58	17.90	30	12,108	0.25%
2021/03/22	153.1	19.10	124	19.38	19.85	29.1	10,757	0.27%	大買/大賣/
2021/03/19	86	17.72	71.8	17.36	18.10	14.3	9,341	0.15%
2021/03/18	119.9	16.07	108.2	16.37	16.65	11.7	7,951	0.15%	大買/大賣/
2021/03/17	45	14.38	45.5	15.02	15.50	-0.5	5,923	-0.01%
2021/03/16	10	13.78	12	13.61	14.10	-2	4,929	-0.04%
2021/03/15	0	0.00	6	12.99	12.85	-6	4,530	-0.13%
2021/03/12	0	0.00	3	12.60	12.65	-3	4,501	-0.07%
2021/03/10	1	12.45	1	12.50	12.50	0	5,125	0.00%
2021/03/08	1	12.50	4	12.54	12.50	-3	5,429	-0.06%
2021/03/05	6	12.40	0	0.00	12.35	6	5,522	0.11%
2021/03/04	0	0.00	2	12.70	12.70	-2	5,507	-0.04%
2021/03/03	28	12.87	3	12.93	12.85	25	5,375	0.47%
2021/02/26	0	0.00	1	11.55	11.85	-1	5,033	-0.02%
2021/02/23	0	0.00	5	11.55	11.60	-5	5,382	-0.09%
2021/02/22	0	0.00	0.1	11.50	11.50	-0.1	5,450	0.00%
2021/02/19	0	0.00	1	11.40	11.35	-1	5,465	-0.02%
2021/02/18	0	0.00	3	11.30	11.35	-3	5,472	-0.05%
2021/02/17	4	11.20	1	11.20	11.15	3	5,474	0.05%
2021/02/05	11	11.05	0	0.00	11.05	11	5,618	0.20%
2021/02/01	5	11.05	0	0.00	11.00	5	5,785	0.09%
2021/01/27	0	0.00	6	11.35	11.30	-6	5,746	-0.10%
2021/01/26	0	0.00	1	11.15	11.25	-1	5,750	-0.02%
2021/01/22	0.1	11.30	0	0.00	11.30	0.1	5,828	0.00%
2021/01/21	0	0.00	7	11.39	11.30	-7	5,830	-0.12%
2021/01/20	3	11.25	0	0.00	11.25	3	5,819	0.05%
2021/01/18	0	0.00	10	11.35	11.65	-10	5,830	-0.17%
2021/01/15	0	0.00	37	11.55	11.55	-37	5,804	-0.64%
2021/01/14	31	11.85	0	0.00	11.85	31	5,749	0.54%
2021/01/13	10	11.90	1	11.70	11.80	9	5,770	0.16%
2021/01/12	1	11.70	6	11.75	11.60	-5	5,872	-0.09%
2021/01/11	0	0.00	0	11.85	11.90	0	5,899	0.00%
2021/01/08	3	11.85	6	11.95	11.90	-3	5,926	-0.05%
2021/01/07	0	0.00	9	11.82	11.90	-9	5,967	-0.15%
2021/01/06	3	12.00	16	11.70	11.65	-13	6,278	-0.21%
2021/01/05	0	0.00	1	12.20	12.25	-1	6,288	-0.02%
2021/01/04	0	0.00	13	12.50	12.45	-13	6,219	-0.21%
2020/12/31	1	12.50	1	12.40	12.50	0	6,169	0.00%
2020/12/30	2	12.40	1.1	12.35	12.40	0.9	6,178	0.01%
2020/12/29	0	0.00	4	12.39	12.40	-4	6,154	-0.06%
2020/12/28	0	0.00	55	12.27	12.40	-55	6,113	-0.90%
2020/12/25	0	0.00	20	12.26	12.20	-20	6,036	-0.33%
2020/12/24	13	12.20	21	12.10	12.15	-8	6,009	-0.13%
2020/12/22	4	11.91	20	12.05	11.85	-16	5,965	-0.27%
2020/12/21	1	12.15	5	12.30	12.30	-4	5,916	-0.07%
2020/12/18	6	12.34	0	0.00	12.35	6	5,876	0.10%
2020/12/17	1	12.65	24	12.54	12.60	-23	5,789	-0.40%
2020/12/16	2	12.40	22.3	12.34	12.20	-20.3	5,681	-0.36%
2020/12/15	0	0.00	1	11.90	12.00	-1	5,624	-0.02%
2020/12/14	1	12.10	0.1	12.10	12.10	0.9	5,689	0.02%
2020/12/11	1	12.10	1	11.80	11.85	0	5,686	0.00%
2020/12/10	40	12.24	40	11.98	12.10	0	5,643	0.00%
2020/12/09	20	12.25	60	12.26	12.40	-40	5,600	-0.71%
2020/12/08	54.2	12.36	13	12.38	12.25	41.2	5,549	0.74%
2020/12/07	15	12.71	231	13.05	12.50	-216	5,508	-3.92%	大賣/鉅額交易
2020/12/04	266	12.53	102	12.26	12.70	164	5,284	3.10%	大買/大賣/鉅額交易
2020/12/03	72	12.10	144	12.05	12.00	-72	4,955	-1.45%	大賣/
2020/12/02	148	11.93	11	12.00	11.85	137	4,874	2.81%	大買/鉅額交易
2020/12/01	121	11.64	103	11.83	11.80	18	4,740	0.38%	大買/大賣/
2020/11/30	0	0.00	2	11.55	11.50	-2	4,709	-0.04%
2020/11/27	0	0.00	4	11.45	11.55	-4	4,652	-0.09%
2020/11/26	3	11.50	16	11.55	11.50	-13	4,642	-0.28%
2020/11/25	11	11.74	2	11.73	11.65	9	4,603	0.20%
2020/11/24	19.1	11.67	8	11.68	11.60	11.1	4,339	0.25%
2020/11/23	1	11.35	15	11.22	11.30	-14	4,213	-0.33%
2020/11/20	0	0.00	7	10.99	11.00	-7	4,056	-0.17%
2020/11/19	6	10.96	9	10.91	10.95	-3	4,055	-0.07%
2020/11/18	5	10.90	0	0.00	10.75	5	3,970	0.13%
2020/11/17	6	10.73	0.6	10.72	10.75	5.4	3,950	0.14%
2020/11/13	31	10.90	28	10.86	10.70	3	4,071	0.07%
2020/11/11	3	10.88	0	0.00	10.90	3	3,877	0.08%
2020/11/10	0	0.00	1	10.85	10.90	-1	3,875	-0.03%
2020/11/09	0	0.00	1	10.90	10.75	-1	3,840	-0.03%
2020/11/06	0	0.00	2	10.70	10.60	-2	3,890	-0.05%
2020/11/05	0.6	10.50	0	0.00	10.55	0.6	3,948	0.01%
2020/11/02	1	10.10	0	11.20	10.40	1	4,658	0.02%
2020/10/30	1	10.25	0	0.00	10.20	1	5,252	0.02%
2020/10/29	1	10.35	1	10.62	10.40	0	5,366	0.00%
2020/10/28	1	10.60	1	10.71	10.50	0	5,396	0.00%
2020/10/27	1	10.70	1	10.85	10.65	0	5,390	0.00%
2020/10/26	5	10.80	1	10.85	10.80	4	5,399	0.07%
2020/10/22	0	0.00	2	10.65	10.70	-2	5,459	-0.04%
2020/10/21	0	0.00	11	10.79	10.65	-11	5,503	-0.20%
2020/10/20	15	10.90	1	10.90	10.75	14	5,528	0.25%
2020/10/19	20	10.65	20	10.80	10.75	0	5,402	0.00%
2020/10/16	0	0.00	6	10.56	10.40	-6	5,385	-0.11%
2020/10/15	6	10.80	8	10.83	10.75	-2	5,431	-0.04%
2020/10/14	26	11.05	14	10.76	11.00	12	5,524	0.22%
2020/10/13	4	10.73	5	10.38	10.70	-1	5,535	-0.02%
2020/10/12	0.9	10.20	0	0.00	10.20	0.9	5,930	0.01%
2020/10/08	8	10.23	0	0.00	10.15	8	6,315	0.13%
2020/10/07	10	10.40	3	10.30	10.25	7	6,349	0.11%
2020/09/28	1	10.00	0	0.00	9.99	1	6,563	0.02%
2020/09/25	3	9.82	0	0.00	9.62	3	6,611	0.05%
2020/09/24	4	9.95	8	10.00	9.90	-4	6,595	-0.06%
2020/09/22	3	10.25	0	0.00	10.25	3	6,564	0.05%
2020/09/18	0	0.00	1	10.40	10.65	-1	6,796	-0.01%
2020/09/17	0	0.00	6	10.45	10.45	-6	6,779	-0.09%
2020/09/16	6	10.28	0	0.00	10.20	6	6,699	0.09%
2020/09/15	0	0.00	0.2	10.40	10.40	-0.2	6,684	0.00%
2020/09/14	1	10.40	0	0.00	10.45	1	6,773	0.01%
2020/09/08	1	10.60	3.9	10.60	10.60	-2.9	6,629	-0.04%
2020/09/07	1	10.70	0	0.00	10.65	1	6,636	0.02%
2020/09/04	9	10.72	4	10.78	10.65	5	6,616	0.08%
2020/09/03	1	10.90	2	10.88	10.80	-1	6,570	-0.02%
2020/09/02	21	10.70	0	0.00	10.60	21	6,434	0.33%
2020/09/01	0	0.00	10	10.55	10.55	-10	6,440	-0.16%
2020/08/31	13	10.56	1	10.65	10.55	12	6,450	0.19%
2020/08/28	1	10.55	2	10.50	10.45	-1	6,452	-0.02%
2020/08/27	3	10.63	28	10.55	10.50	-25	6,470	-0.39%
2020/08/26	0	0.00	2	10.30	10.35	-2	6,344	-0.03%
2020/08/25	11	10.30	7	10.26	10.30	4	6,329	0.06%
2020/08/24	10	10.10	0.4	9.96	10.00	9.6	6,283	0.15%
2020/08/20	7	9.95	0	0.00	9.79	7	6,273	0.11%
2020/08/19	0	0.00	5	10.40	10.30	-5	6,139	-0.08%
2020/08/18	0	0.00	18	10.27	10.30	-18	6,114	-0.29%
2020/08/17	12	10.40	0	0.00	10.35	12	6,091	0.20%
2020/08/14	1	10.25	10	10.23	10.25	-9	6,057	-0.15%
2020/08/13	19	10.23	0	0.00	10.05	19	6,061	0.31%
2020/08/12	32	10.10	5	10.20	10.20	27	6,022	0.45%
2020/08/11	0	0.00	5	10.55	10.55	-5	5,918	-0.08%
2020/08/10	3	10.28	85	10.29	10.30	-82	5,834	-1.41%
2020/08/07	5	10.20	2	10.20	10.20	3	5,773	0.05%
2020/08/06	7	10.55	23	10.85	10.50	-16	5,629	-0.28%
2020/08/05	121	11.00	45	10.94	10.60	76	5,128	1.48%	大買/
2020/08/04	11	9.90	0	0.00	10.10	11	4,462	0.25%
2020/08/03	0	0.00	15	9.60	9.61	-15	4,348	-0.34%
2020/07/31	0	0.00	1	9.39	9.44	-1	4,298	-0.02%
2020/07/30	1	9.39	0	0.00	9.38	1	4,296	0.02%
2020/07/29	53	9.45	53	9.55	9.45	0	4,273	0.00%
2020/07/28	0	0.00	6	9.12	8.96	-6	4,173	-0.14%
2020/07/27	8	9.21	1	9.21	9.15	7	4,157	0.17%
2020/07/24	5	9.54	2	9.50	9.47	3	4,117	0.07%
2020/07/23	0	0.00	11	9.57	9.58	-11	4,060	-0.27%
2020/07/22	11	9.74	0	0.00	9.71	11	4,036	0.27%
2020/07/21	6	9.81	1	9.91	9.74	5	3,982	0.13%
2020/07/20	1	9.24	25	9.41	9.60	-24	3,886	-0.62%
2020/07/17	25	10.20	2	10.05	9.96	23	3,718	0.62%
2020/07/16	23	10.10	7	10.24	10.50	16	3,392	0.47%
2020/07/15	16	9.48	62	9.59	9.59	-46	2,861	-1.61%
2020/07/14	3	8.79	6	8.74	8.72	-3	2,492	-0.12%
2020/07/13	0	0.00	2	8.60	8.71	-2	2,473	-0.08%
2020/07/10	0	0.00	10	8.45	8.45	-10	2,442	-0.41%
2020/07/09	0	0.00	1	8.55	8.49	-1	2,398	-0.04%
2020/07/08	10	8.28	30	8.17	8.27	-20	2,280	-0.88%
2020/07/07	30	8.13	0	0.00	8.14	30	2,254	1.33%
2020/07/06	1	8.22	3	8.28	8.23	-2	2,271	-0.09%
2020/06/30	3	8.09	0	0.00	8.03	3	2,206	0.14%
2020/06/29	5	7.79	0	0.00	8.12	5	2,184	0.23%
2020/06/24	6	7.91	0	0.00	7.94	6	1,937	0.31%
2020/06/22	0	0.00	21	8.00	8.03	-21	1,917	-1.10%
2020/06/19	10	8.29	2	8.35	8.12	8	1,922	0.42%
2020/06/18	0	0.00	2	8.08	8.14	-2	1,820	-0.11%
2020/06/17	0	0.00	1	7.64	7.66	-1	1,716	-0.06%
2020/06/16	2	7.51	0	0.00	7.54	2	1,729	0.12%
2020/06/15	1	7.40	0	0.00	7.34	1	1,782	0.06%
2020/06/11	0	0.00	11	7.72	7.73	-11	1,824	-0.60%
2020/06/09	0	0.00	2.1	7.79	7.78	-2.1	1,835	-0.11%
2020/06/08	0	0.00	1	7.79	7.78	-1	1,847	-0.05%
2020/06/05	0	0.00	2	7.74	7.75	-2	1,832	-0.11%
2020/06/04	0	0.00	180	7.83	7.61	-180	1,818	-9.90%	大賣/鉅額交易
2020/06/03	31	7.45	38	7.50	7.60	-7	1,790	-0.39%
2020/06/02	10	7.32	29	7.43	7.34	-19	1,730	-1.10%
2020/06/01	21	7.33	0	0.00	7.27	21	1,721	1.22%
2020/05/29	35	7.32	0	0.00	7.23	35	1,722	2.03%
2020/05/28	133	7.32	0	0.00	7.35	133	1,737	7.66%	大買/鉅額交易
2020/05/27	1	7.26	0	0.00	7.25	1	1,757	0.06%
2020/05/25	0	0.00	1	7.21	7.20	-1	1,787	-0.06%
2020/05/22	0	0.00	0.1	7.33	7.33	-0.1	1,825	0.00%
2020/05/21	22	7.44	0	0.00	7.41	22	1,831	1.20%
2020/05/20	0	0.00	122	7.41	7.36	-122	1,819	-6.70%	大賣/鉅額交易
2020/05/19	28	7.15	2	7.16	7.16	26	1,775	1.46%
2020/05/18	25	7.06	0	0.00	7.05	25	1,769	1.41%
2020/05/15	40	7.11	0	0.00	7.05	40	1,782	2.24%
2020/05/14	27	7.12	0	0.00	7.13	27	1,774	1.52%
2020/05/13	5	7.39	0	0.00	7.35	5	1,747	0.29%
2020/05/12	0	0.00	20	7.44	7.38	-20	1,752	-1.14%
2020/05/11	59	7.73	30	7.60	7.52	29	1,751	1.66%
2020/05/07	0	0.00	19	7.40	7.40	-19	1,747	-1.09%
2020/05/06	4	7.40	0.1	7.40	7.32	3.9	1,776	0.22%
2020/05/05	0	0.00	10.2	7.36	7.40	-10.2	1,794	-0.57%
2020/05/04	3	7.50	110	7.48	7.35	-107	1,801	-5.94%	大賣/鉅額交易
2020/04/30	0	0.00	17	7.64	7.69	-17	1,793	-0.95%
2020/04/28	0	0.00	16	7.28	7.29	-16	1,776	-0.90%
2020/04/27	55	7.21	0	0.00	7.22	55	1,824	3.01%
2020/04/23	0	0.00	42	7.02	7.04	-42	1,829	-2.30%
2020/04/21	13	6.91	0	0.00	6.88	13	1,832	0.71%
2020/04/17	10	7.25	23	7.39	7.22	-13	1,811	-0.72%
2020/04/16	10	7.29	0	0.00	7.25	10	1,789	0.56%
2020/04/15	0	0.00	5	7.41	7.43	-5	1,770	-0.28%
2020/04/14	1	7.19	7	7.25	7.27	-6	1,761	-0.34%
2020/04/13	32	7.13	6	7.19	7.19	26	1,755	1.48%
2020/04/10	25	7.15	0	0.00	7.18	25	1,746	1.43%
2020/04/09	1	7.10	40	7.07	7.25	-39	1,757	-2.22%
2020/04/08	0	0.00	9	6.84	6.97	-9	1,762	-0.51%
2020/04/07	29	6.79	0	0.00	6.78	29	1,749	1.66%
2020/04/01	120	6.57	0	0.00	6.60	120	1,727	6.95%	大買/鉅額交易
2020/03/30	1	6.60	0	0.00	6.56	1	1,710	0.06%
2020/03/26	1	6.58	0	0.00	6.69	1	1,688	0.06%
2020/03/25	4	6.56	10	6.55	6.56	-6	1,685	-0.36%
2020/03/23	2	6.14	0	0.00	6.14	2	1,660	0.12%
2020/03/20	2	6.43	0	0.00	6.44	2	1,653	0.12%
2020/03/19	4	6.02	17	6.17	6.00	-13	1,642	-0.79%
2020/03/18	15	6.72	0	0.00	6.66	15	1,577	0.95%
2020/03/17	4	6.61	1	6.68	6.71	3	1,562	0.19%
2020/03/16	1	7.45	3	7.15	7.17	-2	1,494	-0.13%
2020/03/13	37	7.38	32	7.38	7.42	5	1,483	0.34%
2020/03/12	11	8.19	20	8.32	8.20	-9	1,415	-0.64%
2020/03/10	4	8.35	62	8.31	8.42	-58	1,366	-4.24%
2020/03/09	5	8.77	20	8.76	8.60	-15	1,337	-1.12%
2020/03/06	2	8.99	0	0.00	9.00	2	1,313	0.15%
2020/03/04	1	8.97	0	0.00	9.00	1	1,296	0.08%
2020/03/03	5	8.97	1.5	8.98	9.00	3.5	1,290	0.27%
2020/03/02	5	9.02	25	9.03	8.92	-20	1,267	-1.58%
2020/02/27	2	9.31	27	9.27	9.23	-25	1,231	-2.03%
2020/02/25	2	9.39	0	0.00	9.40	2	1,185	0.17%
2020/02/24	2	9.59	0	0.00	9.61	2	1,143	0.17%
2020/02/20	0	0.00	2	9.75	9.75	-2	1,119	-0.18%
2020/02/19	15	9.76	0	0.00	9.74	15	1,115	1.34%
2020/02/17	5	9.79	0	0.00	9.73	5	1,101	0.45%
2020/02/13	90	9.92	0	0.00	9.84	90	1,094	8.22%
2020/02/12	0	0.00	10	9.72	9.86	-10	1,109	-0.90%
2020/02/11	19	9.67	0.1	9.70	9.68	18.9	1,117	1.69%
2020/02/10	33	9.59	0	0.00	9.56	33	1,112	2.97%
2020/02/07	2	9.85	0	0.00	9.80	2	1,076	0.19%
2020/02/04	5	10.00	0	0.00	9.98	5	997	0.50%
2020/02/03	7	9.87	0	0.00	9.88	7	987	0.71%
2020/01/30	3	10.33	4.3	10.34	10.20	-1.3	951	-0.14%
2020/01/20	2	10.85	0	0.00	10.85	2	895	0.22%
2020/01/16	3	10.80	2	10.80	10.80	1	874	0.11%
2020/01/14	1	10.75	2	10.75	10.75	-1	867	-0.12%
2020/01/13	0	0.00	6	10.70	10.70	-6	869	-0.69%
2020/01/08	0	0.00	1	10.65	10.65	-1	880	-0.11%
2020/01/07	5	10.65	0	0.00	10.65	5	891	0.56%
2020/01/06	3	10.80	0	0.00	10.70	3	895	0.33%
2020/01/02	4	11.00	0	0.00	11.00	4	872	0.46%
2019/12/24	0	0.00	6	10.70	10.70	-6	839	-0.71%
2019/12/23	0	0.00	1	10.70	10.70	-1	871	-0.11%
2019/12/19	0	0.00	39	10.85	10.85	-39	1,023	-3.81%
2019/12/18	0	0.00	22	10.80	10.85	-22	1,039	-2.12%
2019/12/16	60	10.65	0	0.00	10.60	60	1,059	5.66%
2019/12/13	6	10.61	0	0.00	10.60	6	1,042	0.58%
2019/12/12	0	0.00	18	10.60	10.65	-18	1,035	-1.74%
2019/12/11	0	0.00	70	10.80	10.75	-70	1,038	-6.74%
2019/12/09	0	0.00	4	10.70	10.70	-4	1,028	-0.39%
2019/12/06	0	0.00	20	10.65	10.65	-20	1,025	-1.95%
2019/12/05	8	10.65	0	0.00	10.65	8	1,038	0.77%
2019/12/03	0	0.00	10	10.80	10.60	-10	1,046	-0.96%
2019/12/02	6	10.65	10	10.60	10.65	-4	1,039	-0.38%
2019/11/29	2	10.60	0	0.00	10.60	2	1,037	0.19%
2019/11/28	47	10.70	0	0.00	10.65	47	1,030	4.56%
2019/11/26	20	10.70	12	10.70	10.70	8	1,041	0.77%
2019/11/22	2	10.65	0	0.00	10.65	2	1,046	0.19%
2019/11/20	0.2	10.70	0	0.00	10.70	0.2	1,043	0.01%
2019/11/18	6	10.75	0	0.00	10.75	6	1,048	0.57%
2019/11/15	3	10.72	1	10.70	10.70	2	1,049	0.19%
2019/11/11	1	10.85	0	0.00	10.80	1	1,092	0.09%
2019/11/07	2	11.00	0	0.00	11.00	2	1,048	0.19%
2019/11/05	2	11.05	0	0.00	11.10	2	1,046	0.19%
2019/11/04	2	11.00	0	0.00	11.00	2	1,049	0.19%
2019/10/28	0	0.00	1	11.20	11.25	-1	1,068	-0.09%
2019/10/24	1	11.35	1	11.40	11.40	0	1,075	0.00%
2019/10/23	0	0.00	5	11.35	11.40	-5	1,084	-0.46%
2019/10/22	8	11.38	0	0.00	11.35	8	1,135	0.70%
2019/10/21	1	11.35	0	0.00	11.35	1	1,137	0.09%
2019/10/18	7	11.25	0	0.00	11.30	7	1,131	0.62%
2019/10/17	2.2	11.16	0	0.00	11.25	2.2	1,127	0.19%
2019/10/16	1	11.25	0	0.00	11.25	1	1,117	0.09%
2019/10/15	0	0.00	20	11.30	11.20	-20	1,129	-1.77%
2019/10/14	10	11.50	0	0.00	11.50	10	1,110	0.90%
2019/10/09	1	11.45	2	11.45	11.45	-1	1,108	-0.09%
2019/10/08	5	11.55	0	0.00	11.55	5	1,113	0.45%
2019/10/02	5	11.55	0	0.00	11.60	5	1,178	0.42%
2019/10/01	2	11.50	0	0.00	11.45	2	1,183	0.17%
2019/09/26	5	11.90	5	11.90	11.90	0	1,152	0.00%
2019/09/25	1	12.00	5	12.00	12.10	-4	1,122	-0.36%
2019/09/23	0.5	11.55	0	0.00	11.60	0.5	957	0.05%
2019/09/20	0	0.00	28	11.35	11.40	-28	942	-2.97%
2019/09/11	0	0.00	3	11.05	11.00	-3	1,020	-0.29%
2019/09/10	0	0.00	1	11.05	10.95	-1	1,016	-0.10%
2019/09/09	3	11.00	1	11.00	11.00	2	1,018	0.20%
2019/09/06	0	0.00	2	11.00	10.95	-2	1,008	-0.20%
2019/08/29	2	10.65	0	0.00	10.70	2	1,015	0.20%
2019/08/28	1	10.70	0	0.00	10.65	1	1,014	0.10%
2019/08/27	0	0.00	0.3	10.70	10.75	-0.3	1,011	-0.03%
2019/08/22	5	11.00	0	0.00	11.10	5	1,069	0.47%
2019/08/21	0	0.00	0.3	11.00	10.95	-0.3	1,104	-0.02%
2019/08/08	0	0.00	3	10.72	10.75	-3	1,105	-0.27%
2019/08/07	8	10.60	0	0.00	10.55	8	1,109	0.72%
2019/08/06	5	10.40	0	0.00	10.55	5	1,132	0.44%
2019/08/05	2	10.70	0	0.00	10.65	2	1,132	0.18%
2019/08/02	3	10.85	0	0.00	10.85	3	1,142	0.26%
2019/07/29	0	0.00	1	11.35	11.40	-1	1,141	-0.09%
2019/07/26	6	11.36	0	0.00	11.30	6	1,147	0.52%
2019/07/25	0.5	11.20	3	11.35	11.30	-2.5	1,144	-0.22%
2019/07/24	5	11.45	0	0.00	11.35	5	1,144	0.44%
2019/07/23	2	11.30	0.7	11.20	11.25	1.3	1,090	0.12%
2019/07/18	0.4	11.35	0	0.00	11.35	0.4	1,097	0.03%
2019/07/02	2	11.00	0	0.00	11.00	2	1,194	0.17%
2019/06/26	0.4	11.00	0	0.00	10.95	0.4	1,216	0.03%
2019/06/24	3	11.15	1	11.00	11.10	2	1,221	0.16%
2019/06/21	1	11.25	1	11.00	10.95	0	1,213	0.00%
2019/06/19	1	10.60	0	0.00	10.60	1	1,118	0.09%
2019/06/17	3	10.70	0	0.00	10.60	3	1,136	0.26%
2019/06/14	2	10.75	0	0.00	10.70	2	1,139	0.18%
2019/06/11	1	10.70	0	0.00	10.70	1	1,187	0.08%
2019/06/10	0	0.00	2.1	10.40	10.45	-2.1	1,172	-0.18%
2019/06/06	0	0.00	1	10.45	10.45	-1	1,172	-0.09%
2019/05/30	2	10.45	0	0.00	10.45	2	1,166	0.17%
2019/05/29	3	10.63	0	0.00	10.50	3	1,154	0.26%
2019/05/28	0	0.00	1	11.25	10.70	-1	1,129	-0.09%
2019/05/27	0	0.00	4	11.15	11.20	-4	1,100	-0.36%
2019/05/24	0	0.00	20	11.00	11.10	-20	1,128	-1.77%
2019/05/20	2	10.90	0	0.00	10.90	2	1,139	0.18%
2019/05/16	60	11.25	0	0.00	11.15	60	1,145	5.24%
2019/05/15	7	11.16	0	0.00	11.20	7	1,143	0.61%
2019/05/14	6	11.01	0	0.00	11.10	6	1,155	0.52%
2019/05/13	2	11.33	0	0.00	11.30	2	1,142	0.18%
2019/05/10	7	11.59	0	0.00	11.45	7	1,143	0.61%
2019/05/09	1	11.75	0	0.00	11.65	1	1,131	0.09%
2019/05/08	3	11.78	0	0.00	11.75	3	1,121	0.27%
2019/04/30	2	11.95	0	0.00	11.95	2	1,105	0.18%
2019/04/26	0	0.00	3	12.20	12.10	-3	1,096	-0.27%
2019/04/24	0	0.00	4	12.25	12.20	-4	1,104	-0.36%
2019/04/22	3	12.15	0	0.00	12.10	3	1,087	0.28%
2019/04/19	0	0.00	3	12.15	12.15	-3	1,078	-0.28%
2019/04/18	2	12.25	8	12.20	12.10	-6	1,072	-0.56%
2019/04/17	7	12.25	1	12.30	12.30	6	1,046	0.57%
2019/04/16	0	0.00	5	12.22	12.10	-5	1,010	-0.49%
2019/04/15	7	12.17	0	0.00	12.25	7	1,050	0.67%
2019/04/10	2	11.73	0	0.00	11.75	2	1,003	0.20%
2019/04/08	4	11.85	3	11.80	11.90	1	955	0.10%
2019/04/03	1	11.80	0	0.00	11.80	1	949	0.11%
2019/04/02	3	11.87	0	0.00	11.90	3	945	0.32%
2019/04/01	1	11.80	0	0.00	11.80	1	943	0.11%
2019/03/29	2	11.83	0	0.00	11.80	2	925	0.22%
2019/03/28	2	11.90	0	0.00	11.85	2	921	0.22%
2019/03/26	1	12.05	0	0.00	12.00	1	915	0.11%
2019/03/25	1	11.95	0	0.00	12.00	1	909	0.11%
2019/03/20	0.3	12.20	0	0.00	12.20	0.3	909	0.04%
2019/03/18	2	12.30	1	12.50	12.25	1	888	0.11%
2019/03/15	6	12.60	0	0.00	12.40	6	868	0.69%
2019/03/14	0	0.00	1	12.45	12.40	-1	839	-0.12%
2019/03/12	1	12.40	0	0.00	12.45	1	856	0.12%
2019/03/11	1	12.15	0	0.00	12.25	1	857	0.12%
2019/03/08	0	0.00	10	12.25	12.20	-10	874	-1.14%
2019/02/26	10	12.70	0	0.00	12.55	10	914	1.09%
2019/02/20	0.5	12.20	0	0.00	12.25	0.5	862	0.05%
2019/02/19	0	0.00	4	12.25	12.30	-4	835	-0.48%
2019/02/12	0	0.00	12	11.65	11.70	-12	788	-1.52%
2019/01/28	0	0.00	12.1	11.60	11.75	-12.1	780	-1.55%
2019/01/23	0	0.00	1	11.60	11.55	-1	775	-0.13%
2019/01/18	0	0.00	0.3	11.65	11.75	-0.3	790	-0.04%
2019/01/16	0	0.00	2	11.70	11.70	-2	798	-0.25%
2019/01/04	1	11.40	0	0.00	11.40	1	792	0.13%
2018/12/25	2	11.20	0	0.00	11.20	2	865	0.23%
2018/12/24	12	11.48	0	0.00	11.50	12	866	1.39%
2018/12/07	2	11.90	0	0.00	11.85	2	954	0.21%
2018/12/06	0	0.00	1	11.75	11.80	-1	956	-0.10%
2018/12/04	0	0.00	2	12.25	12.20	-2	943	-0.21%
2018/11/30	0	0.00	9	12.20	12.25	-9	922	-0.98%
2018/11/29	9	12.00	0	0.00	12.05	9	913	0.98%
2018/11/26	2	11.85	0	0.00	11.85	2	911	0.22%
2018/11/23	2	11.80	0	0.00	11.70	2	914	0.22%
2018/11/15	1	11.90	0	0.00	12.05	1	917	0.11%
2018/11/08	0.2	12.20	2	12.28	12.25	-1.8	938	-0.19%
2018/10/31	2	11.65	0	0.00	11.80	2	958	0.21%
2018/10/30	1	11.55	0	0.00	11.50	1	955	0.10%
2018/10/25	0.6	11.50	0	0.00	11.50	0.6	952	0.06%
2018/10/24	0	0.00	1	11.75	11.85	-1	945	-0.11%
2018/10/15	5	11.67	0	0.00	11.65	5	1,007	0.50%
2018/10/12	2	11.85	0	0.00	11.75	2	1,031	0.19%
2018/10/11	2	11.93	3	12.60	11.60	-1	1,015	-0.10%
2018/10/09	2.6	12.79	0	0.00	12.75	2.6	963	0.27%
2018/10/08	5	12.81	1	12.75	12.80	4	988	0.40%
2018/10/05	2	12.75	0	0.00	12.70	2	992	0.20%
2018/10/04	0	0.00	5	13.09	13.05	-5	975	-0.51%
2018/09/28	2	13.40	6	13.55	13.45	-4	1,043	-0.38%
2018/09/14	0.4	12.80	0	0.00	12.90	0.4	1,030	0.04%
2018/09/11	1	12.75	0	0.00	12.75	1	1,272	0.08%
2018/09/10	1	12.65	3	12.70	12.65	-2	1,296	-0.15%
2018/09/07	1	12.85	0	0.00	12.90	1	1,393	0.07%
2018/09/05	0	0.00	2	13.20	13.25	-2	1,642	-0.12%
2018/09/04	30	13.40	32	13.35	13.30	-2	1,689	-0.12%
2018/09/03	0	0.00	1.3	13.10	13.15	-1.3	1,697	-0.08%
2018/08/27	0.5	12.65	0	0.00	12.65	0.5	1,870	0.02%
2018/08/22	2	12.70	0	0.00	12.65	2	2,041	0.10%
2018/08/16	3	12.55	0	0.00	12.50	3	2,076	0.14%
2018/08/14	10	12.60	2	12.65	12.65	8	2,082	0.38%
2018/08/09	1.1	13.05	0	0.00	13.05	1.1	2,070	0.05%
2018/08/08	10	13.00	0	0.00	13.00	10	2,074	0.48%
2018/08/06	0	0.00	14	13.05	13.10	-14	2,110	-0.66%
2018/08/03	0	0.00	4	13.00	13.05	-4	2,115	-0.19%
2018/08/02	0	0.00	1	13.10	13.00	-1	2,115	-0.05%
2018/08/01	4	13.15	0	0.00	13.10	4	2,120	0.19%
2018/07/31	1	13.20	15	13.15	13.10	-14	2,120	-0.66%
2018/07/27	3.3	13.00	0.2	13.05	13.15	3.1	2,124	0.14%
2018/07/24	7	12.85	0	0.00	13.05	7	2,133	0.33%
2018/07/20	1	13.05	0	0.00	12.85	1	2,149	0.05%
2018/07/17	3	13.10	0	0.00	13.05	3	2,158	0.14%
2018/07/16	3	13.18	0	0.00	13.25	3	2,165	0.14%
2018/07/09	1	13.05	0	0.00	13.45	1	2,225	0.04%
2018/07/06	3	12.90	0	0.00	12.95	3	2,171	0.14%
2018/07/05	5	13.10	0	0.00	13.10	5	2,180	0.23%
2018/07/03	0	0.00	1	13.35	13.20	-1	2,237	-0.04%
2018/06/27	0	0.00	4	13.80	13.70	-4	2,403	-0.17%
2018/06/26	5	13.75	0	0.00	13.70	5	2,494	0.20%
2018/06/22	0	0.00	9	14.57	14.30	-9	2,734	-0.33%
2018/06/21	1	14.50	0	0.00	14.50	1	2,685	0.04%
2018/06/20	15	14.80	3	14.82	14.80	12	2,664	0.45%
2018/06/19	2	14.20	2	14.40	14.20	0	2,557	0.00%
2018/06/15	1	14.60	5	14.34	14.55	-4	2,540	-0.16%
2018/06/14	2	14.65	3	14.35	14.55	-1	2,458	-0.04%
2018/06/13	2	14.03	13	14.43	14.55	-11	2,392	-0.46%
2018/06/12	0	0.00	5	13.75	13.90	-5	2,280	-0.22%
2018/06/08	0	0.00	16	13.67	13.70	-16	2,222	-0.72%
2018/06/07	14	13.91	56	13.68	13.80	-42	2,210	-1.90%
2018/06/06	0	0.00	2	13.35	13.35	-2	2,111	-0.09%
2018/06/05	0.5	13.30	3	13.35	13.30	-2.5	2,104	-0.12%
2018/06/04	4	13.39	5	13.35	13.45	-1	2,099	-0.05%
2018/06/01	5	13.29	18	13.54	13.35	-13	2,079	-0.63%
2018/05/31	14	12.80	4	12.80	12.85	10	1,969	0.51%
2018/05/30	3	12.75	0	0.00	12.80	3	1,967	0.15%
2018/05/25	0	0.00	8	13.25	13.10	-8	1,999	-0.40%
2018/05/24	1	12.85	5	12.95	12.95	-4	1,996	-0.20%
2018/05/23	14	13.01	3	13.05	12.90	11	2,033	0.54%
2018/05/21	1	12.80	0	0.00	12.85	1	2,055	0.05%
2018/05/18	0	0.00	1	12.70	12.70	-1	2,083	-0.05%
2018/05/17	1	12.70	0	0.00	12.65	1	2,130	0.05%
2018/05/16	10	12.70	0	0.00	12.60	10	2,237	0.45%
2018/05/11	4	12.71	2	12.70	12.70	2	2,458	0.08%
2018/05/10	0	0.00	3	12.85	12.75	-3	2,472	-0.12%
2018/05/09	4	12.83	0	0.00	12.70	4	2,511	0.16%
2018/05/08	9	13.00	0	0.00	13.00	9	2,561	0.35%
2018/05/04	0	0.00	6	13.10	13.00	-6	2,925	-0.21%
2018/05/02	13	13.34	21	13.48	13.50	-8	2,954	-0.27%
2018/04/30	0	0.00	5	12.70	12.75	-5	2,940	-0.17%
2018/04/27	5	12.37	3	12.40	12.40	2	2,948	0.07%
2018/04/26	3	12.55	3	12.30	12.30	0	2,981	0.00%
2018/04/25	3	12.40	0	0.00	12.50	3	2,984	0.10%
2018/04/24	3	12.55	0	0.00	12.60	3	3,012	0.10%
2018/04/19	9	13.20	1	13.30	13.15	8	3,089	0.26%
2018/04/18	5.3	13.09	0	0.00	13.00	5.3	3,074	0.17%
2018/04/17	21	13.19	2	13.05	13.05	19	3,080	0.62%
2018/04/16	5	13.50	11	13.51	13.50	-6	3,045	-0.20%
2018/04/13	1	13.80	2	13.75	13.80	-1	3,044	-0.03%
2018/04/12	20	13.83	0	0.00	13.75	20	3,069	0.65%
2018/04/10	6	13.57	2	13.50	13.50	4	3,076	0.13%
2018/04/09	1	13.80	1	13.80	13.85	0	3,056	0.00%
2018/04/03	7	14.06	4.1	14.08	14.10	2.9	3,047	0.10%
2018/04/02	0	0.00	2	14.13	14.20	-2	3,043	-0.07%
2018/03/31	4	13.99	11	14.02	14.15	-7	3,018	-0.23%
2018/03/30	6	13.83	5	13.89	13.90	1	2,986	0.03%
2018/03/29	11	14.39	12	14.20	14.20	-1	2,884	-0.03%
2018/03/28	9.5	14.67	11	14.78	14.60	-1.5	2,794	-0.05%
2018/03/27	15	15.29	58	15.20	15.05	-43	2,729	-1.58%
2018/03/26	3	15.85	0	0.00	15.90	3	2,551	0.12%
2018/03/23	4	15.93	0	0.00	15.95	4	2,544	0.16%
2018/03/22	2	16.20	0	0.00	16.15	2	2,518	0.08%
2018/03/21	3	16.28	0	0.00	16.25	3	2,523	0.12%
2018/03/20	0	0.00	5	16.25	16.40	-5	2,531	-0.20%
2018/03/19	10	16.35	0	0.00	16.40	10	2,526	0.40%
2018/03/16	6	16.36	0	0.00	16.40	6	2,540	0.24%
2018/03/15	0	0.00	2	16.70	16.70	-2	2,534	-0.08%
2018/03/14	6	16.48	0	0.00	16.60	6	2,653	0.23%
2018/03/13	2	16.50	0	0.00	16.65	2	2,662	0.08%
2018/03/12	3	16.60	0	0.00	16.55	3	2,695	0.11%
2018/03/08	3	16.50	0	0.00	16.50	3	2,746	0.11%
2018/03/06	5	16.59	0	0.00	16.55	5	2,782	0.18%
2018/03/05	9	16.76	0	0.00	16.65	9	2,770	0.32%
2018/03/01	0	0.00	5	16.95	16.85	-5	2,845	-0.18%
2018/02/26	0	0.00	5	17.20	17.10	-5	2,894	-0.17%
2018/02/23	10.9	17.25	2	17.25	17.20	8.9	2,903	0.31%
2018/02/22	10	17.00	0	0.00	17.10	10	2,947	0.34%
2018/02/12	0	0.00	1	16.85	16.70	-1	3,148	-0.03%
2018/02/08	2	17.10	10	17.08	17.10	-8	3,091	-0.26%
2018/02/07	0	0.00	7	16.61	16.60	-7	3,009	-0.23%
2018/02/06	7	16.13	3	16.15	16.10	4	3,026	0.13%
2018/02/05	3	16.62	10	16.85	16.95	-7	2,939	-0.24%
2018/02/02	2	17.15	0	0.00	17.10	2	2,878	0.07%
2018/02/01	1	17.10	100	17.20	17.05	-99	2,879	-3.44%
2018/01/30	3	17.65	37	17.45	17.35	-34	2,835	-1.20%
2018/01/29	1	17.50	39	17.48	17.60	-38	2,781	-1.37%
2018/01/25	2	16.90	0	0.00	16.85	2	2,571	0.08%
2018/01/24	7	16.71	0	0.00	16.80	7	2,583	0.27%
2018/01/22	2	16.85	0	0.00	16.90	2	2,557	0.08%
2018/01/19	0	0.00	25	16.80	16.80	-25	2,547	-0.98%
2018/01/18	30	16.90	3	16.80	16.80	27	2,544	1.06%
2018/01/17	0	0.00	13	16.83	16.80	-13	2,565	-0.51%
2018/01/16	0	0.00	37	16.66	16.70	-37	2,547	-1.45%
2018/01/15	140	16.87	2	16.85	16.65	138	2,560	5.39%	大買/鉅額交易
2018/01/12	22	16.50	2	16.50	16.50	20	2,547	0.79%
2018/01/10	1	16.45	1	16.45	16.45	0	2,622	0.00%
2018/01/09	10	16.55	0	0.00	16.55	10	2,662	0.38%
2018/01/08	0	0.00	13	16.65	16.65	-13	2,706	-0.48%
2018/01/05	4	16.60	0	0.00	16.60	4	2,717	0.15%
2018/01/04	3	16.50	0	0.00	16.50	3	2,807	0.11%