瑞軒 (2489)-元大-花蓮券商分點個股進出

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
19.70
漲跌
▲0.30
漲幅
+1.55%
成交量
2,928張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

瑞軒 (2489)籌碼相關－元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	47	19.57	0	0.00	19.40	47	10,835	0.43%
2024/11/19	0.1	19.80	1.2	19.85	19.85	-1.1	11,233	-0.01%
2024/11/18	2.1	19.85	10.6	19.88	19.80	-8.5	12,155	-0.07%
2024/11/15	2.1	20.14	14.1	20.20	20.05	-12	12,922	-0.09%
2024/11/14	5	19.93	15	19.96	19.85	-10	13,066	-0.08%
2024/11/13	3	20.10	12	20.02	19.90	-9	13,447	-0.07%
2024/11/12	11	19.97	12	20.10	20.00	-1	13,668	-0.01%
2024/11/11	10.1	20.30	8	20.50	20.35	2.1	13,785	0.02%
2024/11/08	39.4	21.02	1	21.10	20.80	38.4	14,070	0.27%
2024/11/07	25.1	21.76	14	21.87	21.85	11.1	14,102	0.08%
2024/11/06	4.3	21.88	1.2	21.93	21.95	3.1	14,367	0.02%
2024/11/05	0.7	21.78	1.2	21.95	21.70	-0.5	14,530	0.00%
2024/11/04	1	21.20	2	21.65	21.50	-1	14,719	-0.01%
2024/11/01	5	20.90	1	20.85	21.10	4	15,165	0.03%
2024/10/30	3.1	21.25	0	0.00	21.00	3.1	15,715	0.02%
2024/10/29	11	21.48	3	21.52	21.35	8	16,197	0.05%
2024/10/28	3.5	21.94	2	21.83	21.75	1.5	16,966	0.01%
2024/10/25	19	22.32	14.2	22.23	22.05	4.8	18,428	0.03%
2024/10/24	125.1	23.33	80	23.30	22.50	45.1	19,975	0.23%	大買/
2024/10/23	25	22.66	33.8	23.34	23.50	-8.8	23,699	-0.04%
2024/10/22	7.6	21.43	6.8	21.40	21.40	0.7	24,679	0.00%
2024/10/21	2	21.48	7.1	21.44	21.60	-5.1	25,837	-0.02%
2024/10/18	4.4	21.80	5.6	21.80	21.40	-1.2	26,739	0.00%
2024/10/17	101.2	21.95	9	21.99	21.95	92.2	27,075	0.34%	大買/
2024/10/16	4.4	21.72	0	0.00	21.75	4.4	27,258	0.02%
2024/10/15	0.6	21.66	0	0.00	21.70	0.6	27,731	0.00%
2024/10/14	3	21.48	2.9	21.52	21.55	0.1	27,826	0.00%
2024/10/11	10.6	21.79	12	22.19	21.60	-1.4	28,020	0.00%
2024/10/09	134	21.95	1.6	21.81	21.50	132.4	28,066	0.47%	大買/鉅額交易
2024/10/08	12.3	21.43	0	21.40	21.35	12.2	28,070	0.04%
2024/10/07	0.1	21.23	3.8	21.25	21.25	-3.8	28,343	-0.01%
2024/10/04	8	21.02	1	20.70	20.70	7	28,887	0.02%
2024/10/01	1.7	21.90	1	21.50	21.70	0.7	28,937	0.00%
2024/09/30	16.4	21.85	0	0.00	22.00	16.4	28,996	0.06%
2024/09/18	3.1	20.58	1	20.50	20.30	2.1	29,284	0.01%
2024/09/16	0	0.00	5	20.68	20.55	-5	30,216	-0.02%
2024/09/13	0	0.00	12	20.37	20.40	-12	30,228	-0.04%
2024/09/12	2	20.80	10	20.80	20.40	-8	30,317	-0.03%
2024/09/11	1	20.55	10	20.40	20.40	-9	30,340	-0.03%
2024/09/10	24	20.79	42	20.68	20.45	-18	30,474	-0.06%
2024/09/09	13.2	20.00	11	20.25	20.20	2.2	30,413	0.01%
2024/09/06	2	21.05	1	21.05	20.90	1	30,397	0.00%
2024/09/05	3	22.20	5	21.63	21.35	-2	30,432	-0.01%
2024/09/04	13	21.44	4	21.45	21.55	9	30,599	0.03%
2024/09/03	0	0.00	2	22.60	22.40	-2	30,858	-0.01%
2024/09/02	20.1	22.35	0	0.00	22.30	20.1	31,039	0.06%
2024/08/30	3	22.97	1	23.00	22.70	2	31,307	0.01%
2024/08/29	62	22.53	20	22.56	22.95	42	31,481	0.13%
2024/08/28	9.1	22.79	4	22.80	22.70	5.1	31,763	0.02%
2024/08/27	11	22.76	8	22.66	22.90	3	32,275	0.01%
2024/08/26	14	22.98	28	23.01	22.80	-14	33,491	-0.04%
2024/08/23	10	22.60	117.2	22.47	22.70	-107.2	36,001	-0.30%	大賣/鉅額交易
2024/08/22	1.1	23.08	4.2	22.75	22.75	-3	36,378	-0.01%
2024/08/21	5.1	23.28	5	23.22	23.20	0.1	37,715	0.00%
2024/08/20	111.2	23.71	20.2	23.72	23.60	90.9	38,387	0.24%	大買/
2024/08/19	16	23.58	35	23.63	23.80	-19	38,172	-0.05%
2024/08/16	160	23.02	12	23.16	22.95	148	37,910	0.39%	大買/鉅額交易
2024/08/15	23.5	22.91	33.5	22.85	23.10	-10	37,838	-0.03%
2024/08/14	12	22.37	63	22.11	21.90	-51	37,529	-0.14%
2024/08/13	4.5	22.30	9	22.21	22.25	-4.5	38,526	-0.01%
2024/08/12	22	22.25	23	22.37	22.15	-1	39,118	0.00%
2024/08/09	166.5	22.06	156.5	22.21	21.65	10	38,812	0.03%	大買/大賣/
2024/08/08	74.5	21.24	19	21.29	21.55	55.5	37,956	0.15%
2024/08/07	2	19.73	4	20.10	20.10	-2	37,356	-0.01%
2024/08/06	22.6	18.65	21	17.87	18.30	1.6	37,317	0.00%
2024/08/05	8.6	19.41	16	19.57	19.35	-7.5	37,213	-0.02%
2024/08/02	2.1	21.60	8	21.46	21.45	-6	36,971	-0.02%
2024/08/01	39	21.96	30	21.94	22.00	9	36,811	0.02%
2024/07/31	9.2	21.59	46.5	21.78	21.30	-37.4	36,396	-0.10%
2024/07/30	37	21.91	19.1	22.13	22.10	17.9	36,164	0.05%
2024/07/29	33	21.23	12	21.36	21.35	21	35,815	0.06%
2024/07/26	12.5	21.24	12	21.32	21.20	0.5	35,622	0.00%
2024/07/23	44.3	22.58	28	22.77	22.20	16.3	35,468	0.05%
2024/07/22	59.2	22.88	38.6	22.47	22.40	20.6	35,004	0.06%
2024/07/19	46.3	24.14	39	23.93	23.50	7.3	34,498	0.02%
2024/07/18	44.3	24.75	83	24.89	24.55	-38.7	34,048	-0.11%
2024/07/17	121.1	25.72	44.7	25.86	25.80	76.5	33,423	0.23%	大買/
2024/07/16	180.8	25.55	252	25.49	25.25	-71.2	31,874	-0.22%	大買/大賣/
2024/07/15	431.2	26.09	374.3	26.12	26.00	56.9	30,142	0.19%	大買/大賣/
2024/07/12	17	23.56	69.1	24.20	24.50	-52.1	25,557	-0.20%
2024/07/11	48	22.88	84.3	22.74	22.30	-36.3	24,242	-0.15%
2024/07/10	137.1	21.95	109	22.26	22.20	28.1	23,092	0.12%	大買/大賣/
2024/07/09	15.1	21.14	89.5	21.03	21.10	-74.4	22,181	-0.34%
2024/07/08	9.2	20.89	5	20.88	20.60	4.2	21,808	0.02%
2024/07/05	15.7	21.22	34	21.00	20.90	-18.3	21,643	-0.08%
2024/07/04	14.3	20.19	1	20.15	20.15	13.3	21,187	0.06%
2024/07/03	6	20.57	5.5	20.45	20.30	0.5	21,124	0.00%
2024/07/02	8.2	20.59	16	20.46	20.60	-7.8	20,984	-0.04%
2024/07/01	16	20.41	4	20.41	20.40	12	20,874	0.06%
2024/06/28	23.1	20.61	19.4	20.67	20.60	3.7	20,730	0.02%
2024/06/27	22.5	20.80	16	20.75	20.40	6.5	20,437	0.03%
2024/06/26	10	20.01	11	19.74	19.60	-1	19,852	-0.01%
2024/06/25	2	19.60	220	19.63	19.95	-218	19,750	-1.10%	大賣/鉅額交易
2024/06/24	26	20.12	2	20.20	20.00	24	19,607	0.12%
2024/06/21	259	19.82	76	20.35	20.50	183	19,243	0.95%	大買/鉅額交易
2024/06/20	11	19.06	1	19.15	19.20	10	18,285	0.05%
2024/06/19	8	19.15	51.1	19.45	19.10	-43.1	18,187	-0.24%
2024/06/18	3	19.40	9	19.56	19.55	-6	18,050	-0.03%
2024/06/17	16	19.47	3	19.77	19.70	13	17,961	0.07%
2024/06/14	2.6	19.53	3	19.55	19.40	-0.4	17,781	0.00%
2024/06/13	12	19.34	7	19.30	19.25	5	17,612	0.03%
2024/06/12	39	19.21	17	19.06	19.25	22	17,498	0.13%
2024/06/11	36.4	20.11	63	19.57	19.35	-26.6	17,367	-0.15%
2024/06/07	79	19.88	38	19.74	19.45	41	17,100	0.24%
2024/06/06	15	19.50	13	19.42	19.20	2	16,714	0.01%
2024/06/05	10	19.93	10	19.81	19.70	0	16,442	0.00%
2024/06/04	2	20.83	8	20.58	20.50	-6	16,164	-0.04%
2024/06/03	24	20.61	34	20.62	20.75	-10	15,939	-0.06%
2024/05/31	136	21.12	87	21.29	20.75	49	15,571	0.31%	大買/
2024/05/30	135.4	22.02	156	22.28	21.30	-20.6	14,976	-0.14%	大買/大賣/
2024/05/29	521.1	23.38	738.5	23.81	23.55	-217.5	13,780	-1.58%	大買/大賣/鉅額交易
2024/05/28	7	22.27	85	22.39	22.40	-78	11,195	-0.70%
2024/05/27	211	19.91	155	20.01	20.40	56	10,736	0.52%	大買/大賣/
2024/05/24	9	18.83	61	18.79	19.35	-52	9,317	-0.56%
2024/05/23	13	17.63	10	17.67	17.60	3	8,620	0.03%
2024/05/22	39	18.33	1	18.70	17.95	38	8,702	0.44%
2024/05/21	25	18.59	10.9	18.66	18.90	14.1	9,017	0.16%
2024/05/20	82	18.27	101.5	18.17	18.10	-19.5	9,270	-0.21%	大賣/
2024/05/17	67	17.97	9	17.85	18.05	58	9,156	0.63%
2024/05/16	8	17.01	79.3	16.87	17.45	-71.3	8,370	-0.85%
2024/05/15	0	0.00	2	16.03	15.90	-2	7,658	-0.03%
2024/05/13	2	16.03	2	15.90	16.05	0	7,495	0.00%
2024/05/10	1.2	15.60	2	15.65	15.70	-0.8	7,314	-0.01%
2024/05/09	59.3	15.92	81.1	15.82	15.60	-21.8	7,142	-0.31%
2024/05/08	0.3	14.90	3	14.90	15.00	-2.7	6,812	-0.04%
2024/05/07	2	14.99	0	0.00	15.05	2	6,798	0.03%
2024/05/06	0	0.00	10	15.10	15.05	-10	6,786	-0.15%
2024/05/03	0	0.00	0.9	15.20	15.10	-0.9	6,795	-0.01%
2024/05/02	0	0.00	0.4	15.10	15.10	-0.4	6,784	-0.01%
2024/04/30	0	0.00	1	15.15	15.25	-1	6,789	-0.01%
2024/04/29	21	15.52	0	0.00	15.45	21	6,802	0.31%
2024/04/26	0	0.00	18.9	15.14	15.20	-18.9	6,700	-0.28%
2024/04/25	0	0.00	14	15.29	15.15	-14	6,703	-0.21%
2024/04/24	65	14.79	52	14.95	15.00	13	6,652	0.20%
2024/04/23	2.4	14.68	78	15.07	15.05	-75.6	6,586	-1.15%
2024/04/19	18.2	13.98	10	14.15	13.90	8.2	6,369	0.13%
2024/04/18	5	14.25	3	14.30	14.25	2	6,403	0.03%
2024/04/17	2	14.35	0	0.00	14.40	2	6,438	0.03%
2024/04/16	20	14.23	0	0.00	14.20	20	6,531	0.31%
2024/04/15	30	14.80	0	0.00	14.60	30	6,559	0.46%
2024/04/12	1	14.95	0	0.00	14.95	1	6,736	0.01%
2024/04/11	32	14.86	6	15.08	14.85	26	6,922	0.38%
2024/04/10	0	14.90	1	14.75	14.80	-1	6,825	-0.01%
2024/04/09	8	14.87	5	14.93	14.80	3	6,767	0.04%
2024/04/08	2	14.75	1	14.85	14.80	1	6,688	0.01%
2024/04/02	0	0.00	5	14.35	14.40	-5	6,582	-0.08%
2024/03/29	0	14.05	2	14.10	14.15	-2	6,565	-0.03%
2024/03/28	1	14.55	20	14.20	14.20	-19	6,549	-0.29%
2024/03/25	5	14.35	0	0.00	14.30	5	6,472	0.08%
2024/03/22	10	13.75	0	0.00	13.90	10	6,416	0.16%
2024/03/21	26	13.77	0	0.00	13.80	26	6,409	0.41%
2024/03/20	7.1	13.63	0	0.00	13.50	7.1	6,400	0.11%
2024/03/19	23	13.85	0	0.00	13.75	23	6,353	0.36%
2024/03/18	2	13.90	2	13.90	13.90	0	6,327	0.00%
2024/03/15	0	0.00	10	14.05	14.00	-10	6,329	-0.16%
2024/03/14	10	14.45	1	14.40	14.20	9	6,324	0.14%
2024/03/13	1	14.15	0	0.00	14.15	1	6,326	0.02%
2024/03/12	2	14.35	5	14.40	14.35	-3	6,317	-0.05%
2024/03/07	2	14.48	5	14.45	14.40	-3	6,694	-0.04%
2024/03/06	0	0.00	1	14.70	14.80	-1	6,637	-0.02%
2024/03/05	2	14.55	0	0.00	14.70	2	6,605	0.03%
2024/03/04	8	14.79	2	15.10	14.90	6	6,530	0.09%
2024/03/01	4	14.90	5	14.90	14.90	-1	6,399	-0.02%
2024/02/29	4	15.22	4.5	15.28	15.15	-0.5	6,322	-0.01%
2024/02/27	4	15.38	7	15.34	15.35	-3	6,232	-0.05%
2024/02/26	1	15.50	16	15.39	15.60	-15	6,128	-0.24%
2024/02/23	5.1	15.87	3.9	15.84	15.75	1.1	5,978	0.02%
2024/02/22	120	16.46	66	16.62	16.45	54	5,691	0.95%	大買/
2024/02/21	6	16.16	38.2	15.84	16.75	-32.2	4,832	-0.67%
2024/02/20	45	15.61	29	15.46	15.25	16	4,040	0.40%
2024/02/19	21	15.01	40	14.69	15.50	-19	3,528	-0.54%
2024/02/16	1	14.10	48	14.05	14.10	-47	3,021	-1.56%
2024/02/15	0	0.00	20	13.50	13.55	-20	2,878	-0.69%
2024/02/05	10.8	12.86	0	0.00	12.95	10.8	2,820	0.38%
2024/01/30	5	13.33	0	0.00	13.20	5	2,744	0.18%
2024/01/25	6.1	13.35	0	0.00	13.35	6.1	2,692	0.23%
2024/01/23	4	13.38	0	0.00	13.35	4	2,633	0.15%
2024/01/19	50	12.98	0	0.00	12.90	50	2,547	1.96%
2024/01/17	1	13.55	0	0.00	13.35	1	2,438	0.04%
2024/01/15	2	13.68	0	0.00	13.70	2	2,391	0.08%
2024/01/12	2	13.45	22.9	13.78	13.70	-20.9	2,367	-0.88%
2024/01/11	1	13.55	0	0.00	13.55	1	2,279	0.04%
2024/01/10	0	0.00	18	13.77	13.45	-18	2,257	-0.80%
2024/01/09	0	0.00	2	13.40	13.45	-2	2,149	-0.09%
2024/01/08	0.8	13.65	12	13.76	13.75	-11.2	2,062	-0.54%
2024/01/05	7	13.60	7	13.64	13.55	0	1,832	0.00%
2023/12/28	0	0.00	1	13.05	13.00	-1	1,603	-0.06%
2023/12/22	6	12.68	5	12.70	12.70	1	1,599	0.06%
2023/12/19	0.2	12.50	0	0.00	12.50	0.2	1,620	0.01%
2023/12/18	0.1	12.90	0	12.90	12.75	0	1,611	0.00%
2023/12/15	1	12.95	0	0.00	13.00	1	1,609	0.06%
2023/12/14	0	0.00	1.1	13.03	12.85	-1.1	1,599	-0.07%
2023/12/12	0	0.00	1	12.85	12.85	-1	1,648	-0.06%
2023/12/11	1	12.90	0	0.00	12.85	1	1,629	0.06%
2023/12/08	0	0.00	3	13.22	13.20	-3	1,617	-0.19%
2023/12/07	2	13.00	5	12.94	12.90	-3	1,615	-0.19%
2023/12/06	6	12.84	0	0.00	12.85	6	1,604	0.37%
2023/12/05	24	13.34	18	13.38	13.05	6	1,535	0.39%
2023/12/04	2	13.33	1	13.50	13.50	1	1,297	0.08%
2023/12/01	1	12.30	0	0.00	12.30	1	1,102	0.09%
2023/11/29	0.2	11.90	0	0.00	11.95	0.2	1,083	0.02%
2023/11/22	3.4	12.04	0	0.00	12.05	3.4	1,106	0.30%
2023/11/16	0	0.00	0.2	11.65	11.65	-0.2	1,118	-0.02%
2023/11/08	0	0.00	4	11.65	11.65	-4	1,357	-0.29%
2023/11/02	0	11.65	0	0.00	11.60	0	1,538	0.00%
2023/10/26	0	11.70	0	0.00	11.65	0	1,667	0.00%
2023/10/25	0.3	11.80	0	0.00	11.80	0.3	1,719	0.02%
2023/10/24	0	0.00	1.9	11.63	11.70	-1.9	1,748	-0.11%
2023/10/23	0	0.00	7.9	11.74	11.70	-7.9	1,790	-0.44%
2023/10/19	0	0.00	15	11.65	11.60	-15	1,942	-0.77%
2023/10/18	1	11.70	0.5	11.85	11.75	0.5	1,998	0.02%
2023/10/17	0	12.10	0	0.00	11.95	0	2,110	0.00%
2023/10/16	0	0.00	0.4	12.15	12.10	-0.4	2,380	-0.02%
2023/10/11	0.4	12.10	2.8	12.16	12.05	-2.4	2,715	-0.09%
2023/09/26	0	0.00	0	11.98	11.95	0	2,773	0.00%
2023/09/25	3	11.85	1	12.00	12.25	2	2,805	0.07%
2023/09/20	1	12.20	0	0.00	12.20	1	2,936	0.03%
2023/09/15	0	0.00	0	12.40	12.50	0	3,204	0.00%
2023/09/07	0	0.00	1	12.95	12.95	-1	3,853	-0.03%
2023/09/01	0	12.55	0	0.00	12.65	0	4,108	0.00%
2023/08/31	4	12.16	0	0.00	12.20	4	4,236	0.09%
2023/08/24	0.2	12.25	0	0.00	12.20	0.2	5,972	0.00%
2023/08/21	0.2	12.20	0	0.00	12.25	0.2	6,112	0.00%
2023/08/18	1.2	12.15	0	0.00	12.20	1.2	6,146	0.02%
2023/08/16	0.2	12.10	2	12.15	12.10	-1.8	6,214	-0.03%
2023/08/15	3	12.40	0	0.00	12.40	3	6,295	0.05%
2023/08/14	1	12.15	10	12.10	12.25	-9	6,426	-0.14%
2023/08/11	0	0.00	1	12.65	12.55	-1	6,447	-0.02%
2023/08/10	7	12.60	0.1	12.60	12.60	6.9	6,500	0.11%
2023/08/09	10	12.90	0	0.00	12.80	10	6,629	0.15%
2023/08/08	4.2	12.80	5.6	12.74	12.80	-1.4	6,757	-0.02%
2023/08/07	7.3	12.52	5	12.71	12.70	2.3	6,905	0.03%
2023/08/04	0	13.75	0	0.00	13.75	0	6,895	0.00%
2023/08/02	6	13.54	0	0.00	13.50	6	6,949	0.09%
2023/07/28	1	13.75	0	0.00	13.80	1	7,218	0.01%
2023/07/25	0.2	13.70	0	0.00	13.80	0.2	7,326	0.00%
2023/07/24	0	0.00	1	13.65	13.60	-1	7,403	-0.01%
2023/07/20	4.1	13.85	8	13.95	13.90	-3.9	7,548	-0.05%
2023/07/18	0	0.00	10	14.10	14.05	-10	7,531	-0.13%
2023/07/17	5	14.20	1	14.05	14.10	4	7,524	0.05%
2023/07/14	1	14.10	8	14.03	13.95	-7	7,499	-0.09%
2023/07/12	10	14.25	10	14.30	14.30	0	7,360	0.00%
2023/07/11	4	14.66	3	14.87	14.80	1	7,310	0.01%
2023/07/10	7	14.69	12.1	14.39	14.10	-5.1	7,182	-0.07%
2023/07/07	9	15.23	1	15.30	15.30	8	6,930	0.12%
2023/07/06	1	15.05	3	14.95	15.05	-2	6,754	-0.03%
2023/07/04	0	0.00	2	14.73	14.75	-2	6,611	-0.03%
2023/06/30	5	15.00	4	14.85	14.70	1	6,520	0.02%
2023/06/29	0	0.00	4.2	15.05	15.00	-4.2	6,467	-0.06%
2023/06/28	1	14.90	0	0.00	14.90	1	6,402	0.02%
2023/06/27	20	14.93	14	14.74	14.70	6	6,343	0.09%
2023/06/26	2	14.95	0	0.00	14.80	2	6,279	0.03%
2023/06/21	0	0.00	75	15.13	14.90	-75	6,230	-1.20%
2023/06/15	23	14.68	27.3	14.67	14.80	-4.3	5,689	-0.08%
2023/06/14	0	0.00	0.9	14.15	14.10	-0.9	5,531	-0.02%
2023/06/13	75	14.10	20	14.20	14.20	55	5,505	1.00%
2023/06/12	20	13.85	20	13.80	13.80	0	5,427	0.00%
2023/06/08	10	14.22	0	0.00	13.95	10	5,374	0.19%
2023/06/07	0	0.00	100.1	14.16	14.25	-100.1	5,316	-1.88%
2023/06/06	0	0.00	116	14.29	14.20	-116	5,276	-2.20%	大賣/鉅額交易
2023/06/05	148.5	14.83	137	14.74	14.75	11.5	5,125	0.22%	大買/大賣/
2023/06/02	147	14.78	53	14.90	15.10	94	4,878	1.93%	大買/
2023/06/01	27	14.22	110	14.49	13.90	-83	4,264	-1.95%	大賣/
2023/05/31	8	13.11	9	13.20	13.25	-1	3,566	-0.03%
2023/05/29	10	12.62	0	0.00	12.70	10	3,431	0.29%
2023/05/26	52	12.50	50	12.35	12.35	2	3,386	0.06%
2023/05/25	50	12.75	50	12.75	12.50	0	3,365	0.00%
2023/05/23	10	12.85	7	12.84	12.95	3	3,339	0.09%
2023/05/22	100	12.63	0	0.00	12.50	100	3,351	2.98%
2023/05/19	6	12.67	109	12.79	12.65	-103	3,334	-3.09%	大賣/鉅額交易
2023/05/18	1	13.00	1	13.00	13.00	0	3,244	0.00%
2023/05/16	6	12.25	0	0.00	12.30	6	3,069	0.20%
2023/05/15	150	12.06	109	11.99	11.90	41	3,012	1.36%	大買/大賣/
2023/05/12	5	13.10	6	12.88	12.65	-1	2,872	-0.03%
2023/05/11	5	13.13	4.3	13.24	13.10	0.7	2,722	0.03%
2023/05/10	50	12.85	0	0.00	13.00	50	2,558	1.95%
2023/05/09	0	0.00	8	12.65	12.70	-8	2,437	-0.33%
2023/05/08	0	0.00	1	12.55	12.55	-1	2,368	-0.04%
2023/05/05	14	12.32	3	12.37	12.40	11	2,282	0.48%
2023/05/04	47	12.22	3	12.08	12.25	44	2,193	2.01%
2023/05/03	0	0.00	60	11.70	11.80	-60	2,036	-2.95%
2023/05/02	54	11.46	0	0.00	11.50	54	1,967	2.74%
2023/04/28	2	11.35	0	0.00	11.45	2	1,902	0.11%
2023/04/27	50	10.95	13	11.05	11.15	37	1,806	2.05%
2023/04/26	0	0.00	2	10.75	10.95	-2	1,724	-0.11%
2023/04/25	0	0.00	6.3	10.70	10.65	-6.3	1,659	-0.38%
2023/04/24	0	0.00	70	10.26	10.50	-70	1,511	-4.63%
2023/04/19	0	0.00	17	10.45	10.50	-17	1,433	-1.19%
2023/04/17	0	0.00	0.9	10.30	10.40	-0.9	1,400	-0.07%
2023/04/13	1	10.25	1	10.25	10.20	0	1,377	0.00%
2023/04/11	1.1	10.10	0	0.00	10.10	1.1	1,376	0.08%
2023/04/10	0	10.05	0	0.00	10.05	0	1,375	0.00%
2023/03/31	0	0.00	3	10.10	10.15	-3	1,372	-0.22%
2023/03/29	0	10.30	0	0.00	10.10	0	1,374	0.00%
2023/03/24	0	10.35	0	0.00	10.30	0	1,425	0.00%
2023/03/17	0	0.00	1	10.20	10.20	-1	1,427	-0.07%
2023/03/15	1	10.20	0	0.00	10.20	1	1,431	0.07%
2023/03/14	20.1	10.36	0	0.00	10.15	20.1	1,440	1.39%
2023/03/13	2	10.50	0.5	10.60	10.45	1.5	1,423	0.11%
2023/03/10	7	10.64	0	0.00	10.60	7	1,440	0.49%
2023/03/09	40	11.07	0.3	11.05	10.95	39.7	1,511	2.63%
2023/03/08	30	10.82	0	0.00	10.95	30	1,720	1.74%
2023/03/06	0.4	10.65	0	0.00	10.70	0.4	2,251	0.02%
2023/03/02	0	0.00	3	10.45	10.45	-3	2,240	-0.13%
2023/02/20	0	0.00	1	10.65	10.65	-1	2,227	-0.04%
2023/02/16	0	0.00	6	10.15	10.20	-6	2,194	-0.27%
2023/02/15	0	0.00	0.3	10.15	10.10	-0.3	2,237	-0.01%
2023/02/10	0.1	10.05	0	0.00	10.05	0.1	2,423	0.00%
2023/02/07	2	10.25	0	0.00	10.20	2	2,424	0.08%
2023/02/06	0.1	10.10	0.2	10.10	10.15	-0.1	2,425	0.00%
2023/02/03	0	10.25	0	0.00	10.25	0	2,424	0.00%
2023/01/30	0	0.00	9.9	9.85	9.86	-9.9	2,371	-0.42%
2023/01/16	5	9.80	0	0.00	9.80	5	2,379	0.21%
2023/01/05	0.1	10.05	0	0.00	9.99	0.1	2,436	0.00%
2023/01/04	0	0.00	3	10.05	10.05	-3	2,439	-0.12%
2023/01/03	0	9.96	0	0.00	9.93	0	2,446	0.00%
2022/12/15	4	9.97	0	0.00	9.94	4	2,540	0.16%
2022/12/14	0.8	9.82	0	0.00	9.76	0.8	2,541	0.03%
2022/12/07	0	10.00	0	0.00	10.00	0	2,548	0.00%
2022/11/29	0.2	9.55	0	0.00	9.55	0.2	2,218	0.01%
2022/11/23	0	0.00	1.1	10.10	10.10	-1.1	1,879	-0.06%
2022/11/21	0	10.00	5	10.10	10.00	-5	1,897	-0.26%
2022/11/17	0.9	10.20	0	0.00	10.15	0.9	1,895	0.05%
2022/11/11	0	0.00	1	10.25	9.99	-1	1,861	-0.05%
2022/11/10	1	10.15	0	0.00	10.05	1	1,854	0.05%
2022/11/08	0	9.50	0	0.00	9.50	0	1,685	0.00%
2022/11/07	0.2	9.60	0	0.00	9.58	0.2	1,700	0.01%
2022/11/04	2	9.53	0	0.00	9.62	2	1,714	0.12%
2022/11/01	0.1	9.44	0	0.00	9.42	0.1	1,730	0.01%
2022/10/31	0	0.00	1	9.25	9.27	-1	1,743	-0.06%
2022/10/28	0.5	9.17	0	0.00	9.18	0.5	1,755	0.03%
2022/10/26	4	9.09	1	9.04	9.05	3	1,760	0.17%
2022/10/25	0	8.98	0	0.00	8.93	0	1,756	0.00%
2022/10/20	0.4	9.07	0	0.00	9.11	0.4	1,753	0.02%
2022/10/18	1	9.24	0	0.00	9.28	1	1,739	0.06%
2022/10/17	0.3	9.10	0	0.00	9.22	0.3	1,749	0.02%
2022/10/14	6	9.40	7	9.41	9.41	-1	1,751	-0.06%
2022/10/13	7.1	9.28	5	9.21	9.18	2.1	1,752	0.12%
2022/10/11	0	9.69	0	0.00	9.63	0	1,743	0.00%
2022/10/07	1.8	9.93	0	0.00	10.00	1.8	1,738	0.10%
2022/10/05	6	9.92	6	9.87	9.85	0	1,744	0.00%
2022/09/29	4	9.59	2	9.83	9.79	2	1,742	0.11%
2022/09/26	0.4	9.85	0	0.00	9.51	0.4	1,700	0.02%
2022/09/23	0.2	10.10	0	0.00	10.10	0.2	1,684	0.01%
2022/09/22	1.1	10.06	0	0.00	10.20	1.1	1,688	0.06%
2022/09/19	0	10.30	0	0.00	10.25	0	1,673	0.00%
2022/09/16	6	10.62	10	10.60	10.45	-4	1,668	-0.24%
2022/09/15	2	10.88	2	10.80	10.80	0	1,664	0.00%
2022/09/12	0.1	10.70	0	0.00	10.90	0.1	1,696	0.00%
2022/09/07	0.1	10.33	0	0.00	10.15	0.1	1,672	0.01%
2022/09/06	1.1	10.80	3	10.70	10.65	-1.9	1,626	-0.12%
2022/09/05	8.1	11.15	0	0.00	11.10	8.1	1,612	0.50%
2022/09/02	0	11.70	0	0.00	11.50	0	1,611	0.00%
2022/08/31	2.4	12.82	0	0.00	12.80	2.4	1,693	0.14%
2022/08/30	2	12.88	0	0.00	12.85	2	1,884	0.11%
2022/08/25	0.1	13.00	0	0.00	12.95	0.1	1,824	0.00%
2022/08/22	1	12.95	0	0.00	12.90	1	1,821	0.05%
2022/08/19	3	13.00	2	13.00	13.00	1	1,966	0.05%
2022/08/18	1	12.75	0	0.00	12.85	1	1,951	0.05%
2022/08/10	0.2	12.20	0	0.00	12.20	0.2	1,894	0.01%
2022/08/09	1	11.90	4.8	12.05	12.15	-3.8	1,908	-0.20%
2022/08/08	0	11.90	0	0.00	12.00	0	1,903	0.00%
2022/08/05	0.2	11.80	0	0.00	11.85	0.2	1,898	0.01%
2022/08/03	1	11.95	4	11.95	11.95	-3	1,896	-0.16%
2022/07/25	0	0.00	1	12.45	12.50	-1	2,322	-0.04%
2022/07/20	1	12.10	2	12.13	12.10	-1	2,370	-0.04%
2022/07/19	0	0.00	1	12.25	12.05	-1	2,387	-0.04%
2022/07/18	1	12.00	0	0.00	12.00	1	2,389	0.04%
2022/07/14	0	11.70	0	0.00	11.70	0	2,367	0.00%
2022/07/12	0.2	11.45	0	0.00	11.20	0.2	2,370	0.01%
2022/07/11	0.1	12.00	0	0.00	11.95	0.1	2,349	0.00%
2022/07/08	0	12.10	0	0.00	12.15	0	2,347	0.00%
2022/07/07	0.1	11.90	0	0.00	12.10	0.1	2,352	0.00%
2022/07/06	2	12.10	0	0.00	11.90	2	2,365	0.09%
2022/07/04	0	0.00	1	12.00	11.95	-1	2,374	-0.04%
2022/06/30	0	12.60	0	0.00	12.65	0	2,365	0.00%
2022/06/28	0	0.00	2	13.15	13.15	-2	2,388	-0.08%
2022/06/27	0	13.25	0	0.00	13.35	0	2,403	0.00%
2022/06/24	0	0.00	0.7	13.10	13.15	-0.7	2,410	-0.03%
2022/06/22	0	12.80	0	0.00	12.80	0	2,418	0.00%
2022/06/20	0.1	12.75	0	0.00	12.60	0.1	2,424	0.00%
2022/06/14	0.1	13.05	0	0.00	13.25	0.1	2,482	0.00%
2022/06/10	2	13.65	0	0.00	13.65	2	2,458	0.08%
2022/06/09	6	14.18	5	14.12	14.00	1	2,419	0.04%
2022/06/08	3	13.77	2.1	13.83	14.00	0.9	2,249	0.04%
2022/05/30	0.1	13.25	0	0.00	13.20	0.1	2,133	0.01%
2022/05/24	1.1	13.01	0	0.00	12.95	1.1	2,039	0.05%
2022/05/23	0	13.10	0	0.00	13.05	0	2,045	0.00%
2022/05/20	0	0.00	3	13.05	13.00	-3	2,061	-0.15%
2022/05/19	3	12.95	1	12.90	12.90	2	2,073	0.10%
2022/05/18	0	0.00	1	13.20	13.15	-1	2,070	-0.05%
2022/05/17	0	0.00	1	12.65	12.80	-1	2,051	-0.05%
2022/05/16	0	12.50	0	0.00	12.55	0	2,038	0.00%
2022/05/09	15.1	12.57	0	0.00	12.35	15.1	2,015	0.75%
2022/05/05	0	0.00	0.3	13.10	13.10	-0.3	1,950	-0.02%
2022/05/04	4.1	12.82	7	12.94	12.80	-2.9	1,944	-0.15%
2022/05/03	23.2	13.10	2	13.05	13.05	21.2	1,889	1.12%
2022/04/29	0	14.55	0	0.00	14.50	0	1,742	0.00%
2022/04/28	1	14.55	0	0.00	14.55	1	1,746	0.06%
2022/04/27	5	14.52	608	14.40	14.50	-603	1,743	-34.58%	大賣/鉅額交易
2022/04/26	2	15.20	0	0.00	15.05	2	1,703	0.12%
2022/04/25	0	0.00	21	15.20	15.25	-21	1,693	-1.24%
2022/04/21	3	15.95	0	0.00	15.90	3	1,713	0.18%
2022/04/11	0	0.00	2	16.28	16.25	-2	1,824	-0.11%
2022/03/30	0	0.00	1	16.60	16.60	-1	1,923	-0.05%
2022/03/29	1.6	16.50	0	0.00	16.50	1.6	2,042	0.08%
2022/03/24	0	0.00	3	16.50	16.55	-3	2,088	-0.14%
2022/03/23	3	16.50	0	0.00	16.50	3	2,129	0.14%
2022/03/21	0	0.00	6	16.25	16.30	-6	2,185	-0.27%
2022/03/18	0	0.00	1	15.75	15.80	-1	2,239	-0.04%
2022/03/17	0	0.00	1.4	15.54	15.70	-1.4	2,396	-0.06%
2022/03/16	0	0.00	0.1	15.15	15.20	-0.1	2,958	0.00%
2022/03/09	0	0.00	3	15.20	15.10	-3	3,383	-0.09%
2022/03/08	4.2	14.99	0	0.00	15.00	4.2	3,464	0.12%
2022/03/07	2	15.58	0	0.00	15.50	2	3,476	0.06%
2022/03/01	0.1	16.25	0	0.00	16.30	0.1	4,351	0.00%
2022/02/25	0.1	16.05	0	0.00	16.05	0.1	4,587	0.00%
2022/02/24	1	16.25	0	0.00	16.15	1	4,788	0.02%
2022/02/17	1	16.70	0	0.00	16.55	1	5,078	0.02%
2022/02/16	0	0.00	1	16.65	16.65	-1	5,145	-0.02%
2022/02/11	0.5	16.95	1	16.90	16.90	-0.5	5,318	-0.01%
2022/01/26	7	16.24	3	16.15	16.25	4	6,022	0.07%
2022/01/21	0	0.00	1	16.90	16.90	-1	6,061	-0.02%
2022/01/20	0	0.00	5.9	17.14	17.10	-5.9	6,091	-0.10%
2022/01/19	0	0.00	2	17.05	17.05	-2	6,186	-0.03%
2022/01/14	0.1	17.00	0	0.00	16.95	0.1	6,272	0.00%
2022/01/07	2.1	17.05	4	17.10	17.05	-1.9	6,596	-0.03%
2022/01/06	0	17.25	2	17.25	17.25	-2	6,568	-0.03%
2022/01/05	0	0.00	0	17.30	17.35	0	6,602	0.00%
2022/01/03	2.1	17.25	0	0.00	17.30	2.1	6,653	0.03%
2021/12/30	1.1	17.60	22	17.60	17.60	-20.9	6,662	-0.31%
2021/12/29	0	0.00	1	17.70	17.70	-1	6,706	-0.01%
2021/12/27	0.1	17.30	0	0.00	17.35	0.1	6,842	0.00%
2021/12/23	0	0.00	2.5	17.40	17.45	-2.5	6,892	-0.04%
2021/12/22	0	17.15	0	0.00	17.15	0	6,779	0.00%
2021/12/21	1.3	17.20	0	0.00	17.20	1.3	6,782	0.02%
2021/12/20	0.1	17.20	0	0.00	17.20	0.1	6,777	0.00%
2021/12/16	0.1	17.30	3.1	17.41	17.40	-3	6,793	-0.04%
2021/12/15	3.1	17.23	0	0.00	17.40	3.1	6,801	0.05%
2021/12/14	3.1	17.08	2	17.10	17.10	1.1	6,761	0.02%
2021/12/13	2	17.43	12.5	17.41	17.45	-10.5	6,698	-0.16%
2021/12/10	188.6	17.00	12	17.16	17.20	176.6	6,634	2.66%	大買/鉅額交易
2021/12/09	13	18.68	5	18.46	18.40	8	6,111	0.13%
2021/12/07	2	18.10	0	0.00	18.25	2	5,868	0.03%
2021/12/06	1.2	18.05	0	0.00	17.95	1.2	5,886	0.02%
2021/12/02	10	18.10	1.5	18.00	18.00	8.5	5,823	0.15%
2021/11/30	17	18.50	1.1	18.96	18.35	15.9	5,723	0.28%
2021/11/29	15.2	18.87	9.2	19.39	18.80	6.1	5,616	0.11%
2021/11/26	2.4	19.91	20.9	20.05	19.70	-18.5	5,455	-0.34%
2021/11/25	123.3	19.76	42.7	19.80	19.85	80.6	5,230	1.54%	大買/
2021/11/24	341	19.08	16	19.26	19.35	325	4,973	6.53%	大買/鉅額交易
2021/11/23	9.6	18.80	1	18.80	18.70	8.6	4,779	0.18%
2021/11/22	1	18.65	6	18.20	18.40	-5	4,625	-0.11%
2021/11/19	8.1	18.01	0.1	17.90	17.85	8	4,515	0.18%
2021/11/18	0.1	18.05	0	0.00	18.05	0.1	4,592	0.00%
2021/11/17	6.1	17.87	9.3	17.65	18.15	-3.2	4,642	-0.07%
2021/11/16	0.2	17.70	0	0.00	17.65	0.2	4,609	0.01%
2021/11/15	11	17.74	1	17.70	17.70	10	4,656	0.21%
2021/11/12	2	18.05	0	0.00	18.00	2	4,731	0.04%
2021/11/11	2	18.15	0.2	18.15	18.10	1.8	4,996	0.04%
2021/11/10	7.4	18.42	0.9	18.35	18.25	6.4	5,867	0.11%
2021/11/09	11.6	19.22	16	19.01	19.00	-4.4	5,977	-0.07%
2021/11/08	4	19.20	1	19.20	19.15	3	6,481	0.05%
2021/10/28	36	18.00	51	17.82	17.70	-15	6,320	-0.24%
2021/10/27	2.1	17.25	1	17.30	17.30	1.1	6,033	0.02%
2021/10/25	8	17.44	5	17.46	17.50	3	6,095	0.05%
2021/10/21	2	17.80	0	0.00	17.75	2	6,169	0.03%
2021/10/19	3	18.00	14	18.01	17.95	-11	6,353	-0.17%
2021/10/14	8	17.54	28	17.55	17.55	-20	6,716	-0.30%
2021/10/13	0	0.00	2	17.50	17.55	-2	6,787	-0.03%
2021/10/12	10	17.85	10	17.70	17.70	0	6,859	0.00%
2021/10/08	10	17.80	9	17.87	17.90	1	6,889	0.01%
2021/10/07	9	17.43	5	17.55	17.75	4	7,039	0.06%
2021/10/06	5	16.80	0	0.00	16.75	5	7,477	0.07%
2021/10/01	9	17.08	10.1	16.90	16.90	-1.1	8,790	-0.01%
2021/09/29	1	17.25	0.1	17.30	17.30	0.9	9,077	0.01%
2021/09/28	1	17.95	0	0.00	17.75	1	9,127	0.01%
2021/09/27	1.1	17.85	6	17.67	17.95	-4.9	9,161	-0.05%
2021/09/24	1	17.50	10.1	17.45	17.50	-9.1	9,097	-0.10%
2021/09/17	0	0.00	1	17.30	17.35	-1	9,564	-0.01%
2021/09/16	0	0.00	1	17.25	17.30	-1	9,612	-0.01%
2021/09/15	0	0.00	3	17.40	17.40	-3	9,691	-0.03%
2021/09/14	1	17.45	0	0.00	17.35	1	9,743	0.01%
2021/09/07	0	0.00	3	17.15	17.05	-3	10,057	-0.03%
2021/09/06	3	16.65	0	0.00	16.60	3	10,026	0.03%
2021/09/01	1	17.55	1	17.40	17.45	0	10,175	0.00%
2021/08/30	3	17.10	0	0.00	17.15	3	10,436	0.03%
2021/08/27	2	17.20	2	17.15	17.05	0	10,526	0.00%
2021/08/26	0	0.00	3	17.00	16.90	-3	10,577	-0.03%
2021/08/25	2	16.95	0	0.00	16.90	2	10,700	0.02%
2021/08/24	1	16.70	3	16.85	16.65	-2	10,828	-0.02%
2021/08/23	0	0.00	2	16.83	16.85	-2	11,273	-0.02%
2021/08/20	0.1	16.65	10	16.55	16.55	-9.9	11,434	-0.09%
2021/08/19	0	0.00	37	17.00	16.80	-37	11,559	-0.32%
2021/08/18	7	16.83	7	17.01	17.30	0	11,651	0.00%
2021/08/17	4	16.98	1	16.95	16.90	3	11,917	0.03%
2021/08/16	3	17.10	0.3	17.15	17.00	2.7	12,075	0.02%
2021/08/13	4	17.44	0.3	17.45	17.40	3.7	12,140	0.03%
2021/08/12	4	17.88	3	17.70	17.80	1	12,223	0.01%
2021/08/11	9	17.87	6	17.85	17.85	3	12,470	0.02%
2021/08/10	7	18.20	19	18.04	17.90	-12	12,772	-0.09%
2021/08/09	70.5	18.58	22	18.63	18.35	48.5	12,907	0.38%
2021/08/06	39.2	18.62	71	18.75	18.40	-31.8	13,125	-0.24%
2021/08/05	31	18.18	20	17.83	17.75	11	12,612	0.09%
2021/08/04	23	18.01	21	17.92	18.10	2	12,977	0.02%
2021/08/03	0	0.00	5	17.05	17.05	-5	12,954	-0.04%
2021/08/02	1	17.00	8	17.16	17.20	-7	13,147	-0.05%
2021/07/30	10	17.12	4	17.25	17.10	6	13,446	0.04%
2021/07/29	2	17.58	0	0.00	17.55	2	13,961	0.01%
2021/07/28	6	17.15	13	17.51	17.45	-7	15,101	-0.05%
2021/07/27	0	0.00	2	17.93	17.70	-2	17,403	-0.01%
2021/07/26	2	18.00	1	18.00	18.05	1	17,862	0.01%
2021/07/23	2	17.88	11	18.03	17.80	-9	19,742	-0.05%
2021/07/22	21	18.27	8	17.84	18.00	13	21,381	0.06%
2021/07/21	7	17.21	9	17.37	17.10	-2	21,429	-0.01%
2021/07/20	11	17.46	3	17.43	17.40	8	21,892	0.04%
2021/07/19	21	18.03	6	18.05	18.00	15	22,023	0.07%
2021/07/16	2	18.35	0	0.00	18.25	2	22,360	0.01%
2021/07/15	6.1	18.27	3	18.40	18.40	3.1	22,645	0.01%
2021/07/14	26	18.39	0	0.00	18.40	26	22,956	0.11%
2021/07/13	25	19.08	31	19.19	18.80	-6	23,033	-0.03%
2021/07/12	3	18.48	42	18.45	18.45	-39	22,822	-0.17%
2021/07/09	32.4	18.37	49	18.33	18.30	-16.6	23,692	-0.07%
2021/07/08	131	18.48	54	18.54	18.70	77	24,114	0.32%	大買/
2021/07/07	13	17.85	19	17.98	17.75	-6	23,515	-0.03%
2021/07/06	5	17.45	7	17.46	17.45	-2	23,583	-0.01%
2021/07/05	0	0.00	11	17.60	17.60	-11	24,268	-0.05%
2021/07/02	5	17.30	12	17.50	17.35	-7	24,434	-0.03%
2021/06/29	26	17.52	2	17.70	17.30	24	24,772	0.10%
2021/06/28	10.6	18.05	19	17.79	18.00	-8.4	24,800	-0.03%
2021/06/25	2.2	17.14	0	0.00	17.05	2.2	24,636	0.01%
2021/06/24	1	17.15	7	17.24	17.25	-6	24,767	-0.02%
2021/06/23	1	16.80	10	16.80	16.90	-9	24,969	-0.04%
2021/06/22	3	16.55	1	16.60	16.60	2	25,071	0.01%
2021/06/21	13	16.74	6	16.82	16.70	7	25,474	0.03%
2021/06/18	18	17.43	3	17.63	17.20	15	26,832	0.06%
2021/06/17	21	17.26	20	17.38	17.45	1	28,138	0.00%
2021/06/16	4	16.85	1	16.85	16.80	3	29,448	0.01%
2021/06/15	0	0.00	2	17.35	17.30	-2	31,440	-0.01%
2021/06/10	11	17.37	96	17.01	17.10	-85	32,919	-0.26%
2021/06/09	11	17.85	12	17.40	17.40	-1	32,926	0.00%
2021/06/08	11	18.40	14	17.91	17.85	-3	32,866	-0.01%
2021/06/07	11	17.73	26	17.85	18.05	-15	32,765	-0.05%
2021/06/04	10	17.90	10	17.55	17.55	0	32,557	0.00%
2021/06/03	11	18.00	22	17.95	17.85	-11	32,479	-0.03%
2021/06/02	12	17.95	18	17.81	17.75	-6	32,455	-0.02%
2021/06/01	31	17.83	33.1	17.82	17.85	-2.1	32,404	-0.01%
2021/05/31	41	18.24	70	18.05	17.95	-29	32,409	-0.09%
2021/05/28	49.4	17.35	38	17.51	17.60	11.4	32,590	0.03%
2021/05/27	7	16.91	17	17.00	16.90	-10	32,471	-0.03%
2021/05/26	0	0.00	10	16.73	16.75	-10	32,336	-0.03%
2021/05/25	26	16.59	19	16.68	16.60	7	32,226	0.02%
2021/05/24	2	16.20	2	15.63	16.40	0	31,935	0.00%
2021/05/21	0	0.00	15	15.82	15.75	-15	31,757	-0.05%
2021/05/20	16	15.30	0	0.00	15.20	16	31,598	0.05%
2021/05/19	27.1	15.83	1	15.90	16.05	26.1	31,422	0.08%
2021/05/18	0	0.00	9	15.68	15.80	-9	31,143	-0.03%
2021/05/17	14.1	14.55	25	14.56	14.40	-10.9	30,848	-0.04%
2021/05/14	1	16.05	5.5	15.95	16.00	-4.5	30,574	-0.01%
2021/05/13	15	15.53	9	15.93	15.65	6	30,061	0.02%
2021/05/12	60	16.28	29	16.19	15.80	31	29,673	0.10%
2021/05/11	44	17.78	32	17.81	17.55	12	29,089	0.04%
2021/05/10	54	19.49	10	19.15	19.10	44	28,538	0.15%
2021/05/07	36.2	19.25	6	19.31	19.50	30.2	28,378	0.11%
2021/05/06	35	19.28	51.5	19.42	19.05	-16.5	28,024	-0.06%
2021/05/05	148.1	20.29	100	20.16	19.90	48.1	27,413	0.18%	大買/
2021/05/04	63	19.87	76.4	20.37	20.95	-13.4	26,231	-0.05%
2021/05/03	28	19.47	33	19.29	19.05	-5	23,852	-0.02%
2021/04/29	1,174.2	20.92	1,138	21.14	20.05	36.2	23,341	0.16%	大買/大賣/
2021/04/28	23	19.80	104.1	20.26	21.00	-81.1	21,346	-0.38%	大賣/
2021/04/27	0	0.00	8	19.11	19.10	-8	19,656	-0.04%
2021/04/26	8	19.08	8	19.12	19.15	0	19,338	0.00%
2021/04/22	3	18.50	4	19.04	18.30	-1	18,602	-0.01%
2021/04/21	18	19.26	21	19.08	19.00	-3	18,175	-0.02%
2021/04/20	9	19.07	2.5	19.30	19.05	6.5	17,842	0.04%
2021/04/19	12	18.92	1	19.40	18.85	11	17,437	0.06%
2021/04/16	12	18.93	2	19.00	18.80	10	17,127	0.06%
2021/04/15	69	19.69	36	19.93	19.15	33	16,792	0.20%
2021/04/14	32	18.03	85	18.26	19.00	-53	15,744	-0.34%
2021/04/13	33	18.64	24	18.73	18.10	9	15,132	0.06%
2021/04/12	9	18.44	327	18.40	18.50	-318	14,913	-2.13%	大賣/鉅額交易
2021/04/09	48	19.50	44	19.27	18.55	4	14,580	0.03%
2021/04/08	78	18.93	21	18.98	18.90	57	13,891	0.41%
2021/04/07	42	18.79	13	18.67	19.00	29	13,657	0.21%
2021/04/06	32	18.50	21	18.44	18.60	11	13,521	0.08%
2021/04/01	33	18.47	10	18.38	18.25	23	13,351	0.17%
2021/03/31	33.9	18.48	8	18.34	18.25	25.9	13,219	0.20%
2021/03/30	36	17.78	1	17.95	17.95	35	13,024	0.27%
2021/03/29	111	17.41	6	17.23	17.30	105	12,869	0.82%	大買/鉅額交易
2021/03/26	12	16.80	1.1	17.25	16.60	10.9	12,765	0.09%
2021/03/25	7	16.57	5	16.51	16.65	2	12,521	0.02%
2021/03/24	1	16.35	70	16.46	16.80	-69	12,443	-0.55%
2021/03/23	387	19.44	165	19.49	17.90	222	12,108	1.83%	大買/大賣/鉅額交易
2021/03/22	92.1	19.30	104.6	19.51	19.85	-12.5	10,757	-0.12%	大賣/
2021/03/19	3	17.57	50.2	17.51	18.10	-47.2	9,341	-0.51%
2021/03/18	592	16.23	1,126.1	16.15	16.65	-534.1	7,951	-6.72%	大買/大賣/鉅額交易
2021/03/17	52.2	14.30	129.4	15.10	15.50	-77.2	5,923	-1.30%	大賣/
2021/03/16	2	13.45	106	13.78	14.10	-104	4,929	-2.11%	大賣/鉅額交易
2021/03/15	6	12.69	0	0.00	12.85	6	4,530	0.13%
2021/03/12	0	0.00	1.1	12.65	12.65	-1.1	4,501	-0.02%
2021/03/11	0	0.00	2	12.60	12.55	-2	4,812	-0.04%
2021/03/10	1	12.55	5	12.40	12.50	-4	5,125	-0.08%
2021/03/09	2	12.40	1	12.70	12.45	1	5,242	0.02%
2021/03/08	0	0.00	25	12.70	12.50	-25	5,429	-0.46%
2021/03/05	1.1	12.32	9	12.45	12.35	-7.9	5,522	-0.14%
2021/03/04	33	12.70	4.1	12.66	12.70	28.9	5,507	0.53%
2021/03/03	54	12.90	268	13.10	12.85	-214	5,375	-3.98%	大賣/鉅額交易
2021/03/02	16	11.97	53	11.96	12.05	-37	4,798	-0.77%
2021/02/26	3	11.82	3	11.78	11.85	0	5,033	0.00%
2021/02/25	0	0.00	4	11.75	11.70	-4	5,243	-0.08%
2021/02/23	2	11.55	2	11.60	11.60	0	5,382	0.00%
2021/02/22	0	0.00	6.2	11.53	11.50	-6.2	5,450	-0.11%
2021/02/19	0	0.00	2	11.30	11.35	-2	5,465	-0.04%
2021/02/17	2	11.20	1	11.20	11.15	1	5,474	0.02%
2021/02/05	25	11.10	0	0.00	11.05	25	5,618	0.44%
2021/02/03	10	11.20	0	0.00	11.25	10	5,671	0.18%
2021/01/29	0	0.00	2	11.30	11.15	-2	5,801	-0.03%
2021/01/28	0	0.00	3	11.35	11.25	-3	5,748	-0.05%
2021/01/27	1	11.40	0	0.00	11.30	1	5,746	0.02%
2021/01/22	12	11.25	61	11.15	11.30	-49	5,828	-0.84%
2021/01/19	3	11.77	0	0.00	11.70	3	5,752	0.05%
2021/01/18	0.1	11.50	1	11.30	11.65	-0.9	5,830	-0.02%
2021/01/15	0	0.00	9	11.57	11.55	-9	5,804	-0.16%
2021/01/14	2	11.85	0	0.00	11.85	2	5,749	0.03%
2021/01/13	0	0.00	1	11.80	11.80	-1	5,770	-0.02%
2021/01/12	0	0.00	3	11.75	11.60	-3	5,872	-0.05%
2021/01/11	0.1	11.85	0	0.00	11.90	0.1	5,899	0.00%
2021/01/06	5	11.71	12	11.95	11.65	-7	6,278	-0.11%
2021/01/05	43	12.25	5	12.20	12.25	38	6,288	0.61%
2021/01/04	4	12.49	1	12.45	12.45	3	6,219	0.05%
2020/12/31	0	0.00	16	12.46	12.50	-16	6,169	-0.26%
2020/12/30	0.1	12.40	2	12.40	12.40	-1.9	6,178	-0.03%
2020/12/29	62	12.45	0	0.00	12.40	62	6,154	1.01%
2020/12/28	49	12.42	16	12.34	12.40	33	6,113	0.54%
2020/12/25	1	12.25	10	12.25	12.20	-9	6,036	-0.15%
2020/12/24	5	12.30	0	0.00	12.15	5	6,009	0.08%
2020/12/23	2	12.05	2	12.15	12.10	0	5,988	0.00%
2020/12/22	1	11.85	0	0.00	11.85	1	5,965	0.02%
2020/12/21	47.8	12.18	0	0.00	12.30	47.8	5,916	0.81%
2020/12/18	15	12.50	1	12.70	12.35	14	5,876	0.24%
2020/12/17	2.2	12.31	5	12.30	12.60	-2.9	5,789	-0.05%
2020/12/15	0	0.00	1	12.10	12.00	-1	5,624	-0.02%
2020/12/14	1	12.10	2	12.15	12.10	-1	5,689	-0.02%
2020/12/11	0.1	11.80	3	12.12	11.85	-2.9	5,686	-0.05%
2020/12/10	0	0.00	4	11.99	12.10	-4	5,643	-0.07%
2020/12/09	5	12.12	17	12.28	12.40	-12	5,600	-0.21%
2020/12/07	286	12.45	1	13.15	12.50	285	5,508	5.17%	大買/鉅額交易
2020/12/04	13	12.69	16	12.54	12.70	-3	5,284	-0.06%
2020/12/03	2	12.00	19	11.99	12.00	-17	4,955	-0.34%
2020/12/02	59	11.98	12	11.99	11.85	47	4,874	0.96%
2020/12/01	32	11.83	24	11.80	11.80	8	4,740	0.17%
2020/11/30	0.1	11.70	3	11.55	11.50	-2.9	4,709	-0.06%
2020/11/27	100	11.50	1	11.55	11.55	99	4,652	2.13%
2020/11/25	84	11.76	1	11.85	11.65	83	4,603	1.80%
2020/11/24	2.1	11.35	2	11.50	11.60	0.1	4,339	0.00%
2020/11/23	20	11.35	2	11.45	11.30	18	4,213	0.43%
2020/11/20	0	0.00	4.1	10.97	11.00	-4.1	4,056	-0.10%
2020/11/19	0	0.00	10	11.00	10.95	-10	4,055	-0.25%
2020/11/18	7	10.79	35	10.80	10.75	-28	3,970	-0.71%
2020/11/16	0	0.00	4	10.70	10.75	-4	4,061	-0.10%
2020/11/13	28	10.80	13	10.79	10.70	15	4,071	0.37%
2020/11/12	0	0.00	1	10.90	10.70	-1	3,861	-0.03%
2020/11/10	0	0.00	2	10.90	10.90	-2	3,875	-0.05%
2020/11/09	0	0.00	10	10.80	10.75	-10	3,840	-0.26%
2020/11/06	2	10.75	2	10.70	10.60	0	3,890	0.00%
2020/11/03	0	0.00	5	10.40	10.50	-5	4,157	-0.12%
2020/11/02	45	10.38	40	10.50	10.40	5	4,658	0.11%
2020/10/28	0.2	10.80	0	0.00	10.50	0.2	5,396	0.00%
2020/10/27	0	0.00	12	10.65	10.65	-12	5,390	-0.22%
2020/10/26	0	0.00	5	10.85	10.80	-5	5,399	-0.09%
2020/10/22	0	0.00	2	10.60	10.70	-2	5,459	-0.04%
2020/10/20	8	10.86	9	10.84	10.75	-1	5,528	-0.02%
2020/10/19	2	10.55	0	0.00	10.75	2	5,402	0.04%
2020/10/16	2	10.40	0	0.00	10.40	2	5,385	0.04%
2020/10/15	4	10.86	3	10.70	10.75	1	5,431	0.02%
2020/10/14	28	10.95	6	11.07	11.00	22	5,524	0.40%
2020/10/12	1	10.20	1	10.10	10.20	0	5,930	0.00%
2020/09/29	5	10.10	5	9.87	9.87	0	6,539	0.00%
2020/09/28	2	9.73	1	10.00	9.99	1	6,563	0.02%
2020/09/25	1	9.95	5	9.76	9.62	-4	6,611	-0.06%
2020/09/24	0	0.00	4	10.02	9.90	-4	6,595	-0.06%
2020/09/23	1	10.20	1	10.30	10.20	0	6,564	0.00%
2020/09/21	4	10.53	7	10.52	10.45	-3	6,573	-0.05%
2020/09/18	1	10.55	2	10.40	10.65	-1	6,796	-0.01%
2020/09/17	3	10.35	3	10.25	10.45	0	6,779	0.00%
2020/09/16	3	10.25	4	10.25	10.20	-1	6,699	-0.01%
2020/09/14	0	0.00	3	10.40	10.45	-3	6,773	-0.04%
2020/09/10	0	0.00	4	10.95	10.80	-4	6,787	-0.06%
2020/09/08	0	0.00	3	10.70	10.60	-3	6,629	-0.05%
2020/09/07	2	10.73	3	10.73	10.65	-1	6,636	-0.02%
2020/09/04	3	10.60	0	0.00	10.65	3	6,616	0.05%
2020/09/03	7	10.95	4	10.89	10.80	3	6,570	0.05%
2020/08/31	0	0.00	3	10.70	10.55	-3	6,450	-0.05%
2020/08/28	6	10.57	6	10.50	10.45	0	6,452	0.00%
2020/08/27	15	10.54	2	10.60	10.50	13	6,470	0.20%
2020/08/26	2	10.30	0	0.00	10.35	2	6,344	0.03%
2020/08/25	10	10.20	5	10.25	10.30	5	6,329	0.08%
2020/08/21	5	9.93	10	9.95	9.95	-5	6,289	-0.08%
2020/08/19	1	10.30	0	0.00	10.30	1	6,139	0.02%
2020/08/18	20	10.25	0	0.00	10.30	20	6,114	0.33%
2020/08/14	2	10.20	0	0.00	10.25	2	6,057	0.03%
2020/08/13	7	10.10	0	0.00	10.05	7	6,061	0.12%
2020/08/12	2	10.15	2	10.25	10.20	0	6,022	0.00%
2020/08/11	3	10.30	4	10.25	10.55	-1	5,918	-0.02%
2020/08/10	5	10.33	4	10.30	10.30	1	5,834	0.02%
2020/08/07	0	0.00	4	10.25	10.20	-4	5,773	-0.07%
2020/08/06	30	10.64	20	10.81	10.50	10	5,629	0.18%
2020/08/05	12	10.66	16	10.68	10.60	-4	5,128	-0.08%
2020/08/04	0	0.00	2	9.68	10.10	-2	4,462	-0.04%
2020/08/03	0	0.00	3	9.55	9.61	-3	4,348	-0.07%
2020/07/30	1	9.39	4	9.36	9.38	-3	4,296	-0.07%
2020/07/29	9	9.50	1	9.47	9.45	8	4,273	0.19%
2020/07/28	1	8.95	1	9.00	8.96	0	4,173	0.00%
2020/07/27	3	9.20	1	9.19	9.15	2	4,157	0.05%
2020/07/24	3	9.47	0	0.00	9.47	3	4,117	0.07%
2020/07/23	6	9.58	8	9.62	9.58	-2	4,060	-0.05%
2020/07/21	5	9.77	1	9.80	9.74	4	3,982	0.10%
2020/07/20	7	9.52	3	9.25	9.60	4	3,886	0.10%
2020/07/17	13	10.05	86	10.18	9.96	-73	3,718	-1.96%
2020/07/16	55	10.22	21	10.02	10.50	34	3,392	1.00%
2020/07/15	38	9.54	1	9.59	9.59	37	2,861	1.29%
2020/07/13	6	8.71	3	8.64	8.71	3	2,473	0.12%
2020/07/10	33	8.36	30	8.49	8.45	3	2,442	0.12%
2020/07/09	3	8.58	5	8.75	8.49	-2	2,398	-0.08%
2020/07/08	0	0.00	2	8.18	8.27	-2	2,280	-0.09%
2020/07/07	0	0.00	3	8.15	8.14	-3	2,254	-0.13%
2020/07/06	8	8.31	5	8.23	8.23	3	2,271	0.13%
2020/07/01	0	0.00	7	8.07	8.07	-7	2,210	-0.32%
2020/06/30	30	8.05	30	8.03	8.03	0	2,206	0.00%
2020/06/29	1	8.11	0	0.00	8.12	1	2,184	0.05%
2020/06/24	5	7.87	0	0.00	7.94	5	1,937	0.26%
2020/06/22	1	8.02	0	0.00	8.03	1	1,917	0.05%
2020/06/18	2	7.83	2	8.06	8.14	0	1,820	0.00%
2020/06/15	0	0.00	1	7.44	7.34	-1	1,782	-0.06%
2020/06/12	1	7.46	0	0.00	7.48	1	1,788	0.06%
2020/06/10	2	7.92	0	0.00	7.97	2	1,805	0.11%
2020/06/08	2	7.80	2	7.86	7.78	0	1,847	0.00%
2020/06/05	1	7.76	3	7.78	7.75	-2	1,832	-0.11%
2020/06/04	5	7.84	0	0.00	7.61	5	1,818	0.27%
2020/06/03	0	0.00	16	7.58	7.60	-16	1,790	-0.89%
2020/06/02	10	7.38	0	0.00	7.34	10	1,730	0.58%
2020/05/27	11	7.27	20	7.21	7.25	-9	1,757	-0.51%
2020/05/26	1	7.25	0	0.00	7.24	1	1,774	0.06%
2020/05/22	5	7.36	0	0.00	7.33	5	1,825	0.27%
2020/05/20	1	7.37	0	0.00	7.36	1	1,819	0.05%
2020/05/19	0	0.00	3	7.17	7.16	-3	1,775	-0.17%
2020/05/18	13	7.07	0	0.00	7.05	13	1,769	0.73%
2020/05/13	20	7.37	0	0.00	7.35	20	1,747	1.14%
2020/05/12	0	0.00	10	7.50	7.38	-10	1,752	-0.57%
2020/05/06	0	0.00	5	7.33	7.32	-5	1,776	-0.28%
2020/05/05	5	7.37	0	0.00	7.40	5	1,794	0.28%
2020/04/30	0	0.00	6	7.68	7.69	-6	1,793	-0.33%
2020/04/27	0	0.00	1	7.19	7.22	-1	1,824	-0.05%
2020/04/20	3	7.25	0	0.00	7.23	3	1,810	0.17%
2020/04/15	0	0.00	3	7.39	7.43	-3	1,770	-0.17%
2020/04/14	0	0.00	3	7.27	7.27	-3	1,761	-0.17%
2020/04/13	51	7.22	0	0.00	7.19	51	1,755	2.91%
2020/04/10	0	0.00	12	7.11	7.18	-12	1,746	-0.69%
2020/04/09	14	7.16	0	0.00	7.25	14	1,757	0.80%
2020/04/08	0	0.00	3	6.97	6.97	-3	1,762	-0.17%
2020/03/27	0	0.00	2	6.74	6.70	-2	1,707	-0.12%
2020/03/26	0	0.00	3	6.70	6.69	-3	1,688	-0.18%
2020/03/25	0	0.00	53	6.55	6.56	-53	1,685	-3.14%
2020/03/24	0	0.00	4	6.32	6.29	-4	1,658	-0.24%
2020/03/23	8	6.15	1	6.14	6.14	7	1,660	0.42%
2020/03/20	0	0.00	6	6.37	6.44	-6	1,653	-0.36%
2020/03/17	0	0.00	1	6.69	6.71	-1	1,562	-0.06%
2020/03/13	20	7.39	0	0.00	7.42	20	1,483	1.35%
2020/03/10	1	8.42	0	0.00	8.42	1	1,366	0.07%
2020/03/09	3	8.68	0	0.00	8.60	3	1,337	0.22%
2020/03/06	3	9.00	13.8	9.11	9.00	-10.8	1,313	-0.83%
2020/03/05	0	0.00	3	9.13	9.15	-3	1,300	-0.23%
2020/02/27	1	9.31	10	9.36	9.23	-9	1,231	-0.73%
2020/02/26	0	0.00	13	9.36	9.36	-13	1,204	-1.08%
2020/02/25	18	9.41	0	0.00	9.40	18	1,185	1.52%
2020/02/24	5	9.61	0	0.00	9.61	5	1,143	0.44%
2020/02/19	0	0.00	5	9.75	9.74	-5	1,115	-0.45%
2020/02/18	5	9.66	0	0.00	9.67	5	1,110	0.45%
2020/02/14	5	9.85	0	0.00	9.84	5	1,096	0.46%
2020/02/12	0	0.00	4	9.84	9.86	-4	1,109	-0.36%
2020/02/10	3	9.60	0	0.00	9.56	3	1,112	0.27%
2020/02/07	21	9.85	0	0.00	9.80	21	1,076	1.95%
2020/02/05	16	9.99	0	0.00	9.97	16	1,014	1.58%
2020/02/04	1	9.96	0	0.00	9.98	1	997	0.10%
2020/02/03	0	0.00	1	9.85	9.88	-1	987	-0.10%
2020/01/31	1	10.30	0	0.00	10.30	1	955	0.10%
2020/01/30	3	10.35	0	0.00	10.20	3	951	0.32%
2020/01/16	1	10.80	0	0.00	10.80	1	874	0.11%
2020/01/15	0	0.00	1	10.70	10.70	-1	868	-0.12%
2020/01/10	0	0.00	5	10.65	10.65	-5	870	-0.57%
2020/01/09	0	10.60	0	0.00	10.65	0	879	0.01%
2020/01/06	1	10.75	1	10.75	10.70	0	895	0.00%
2020/01/03	2	10.98	0	0.00	10.95	2	889	0.22%
2020/01/02	0	0.00	3	10.85	11.00	-3	872	-0.34%
2019/12/31	3	10.65	0	0.00	10.65	3	825	0.36%
2019/12/20	9	10.85	3	10.85	10.80	6	992	0.60%
2019/12/18	0	0.00	3	10.80	10.85	-3	1,039	-0.29%
2019/12/13	0	0.00	1	10.60	10.60	-1	1,042	-0.10%
2019/12/12	4	10.70	0	0.00	10.65	4	1,035	0.39%
2019/12/10	1	10.85	1	10.90	10.90	0	1,036	0.00%
2019/12/09	1	10.70	0	0.00	10.70	1	1,028	0.10%
2019/11/22	15	10.65	5	10.65	10.65	10	1,046	0.96%
2019/11/21	0	10.55	0	0.00	10.60	0	1,048	0.00%
2019/11/18	0	0.00	2	10.70	10.75	-2	1,048	-0.19%
2019/11/14	13	10.80	0	0.00	10.65	13	1,049	1.24%
2019/11/13	23	10.83	0	0.00	10.85	23	1,040	2.21%
2019/11/08	0	0.00	1	11.25	11.25	-1	1,066	-0.09%
2019/10/31	24	11.00	0	0.00	11.00	24	1,065	2.25%
2019/10/25	9	11.35	0	0.00	11.30	9	1,069	0.84%
2019/10/21	9	11.20	0	0.00	11.35	9	1,137	0.79%
2019/10/18	12	11.21	0	0.00	11.30	12	1,131	1.06%
2019/10/09	24	11.43	0	0.00	11.45	24	1,108	2.17%
2019/10/08	9	11.45	0	0.00	11.55	9	1,113	0.81%
2019/10/07	9	11.40	0	0.00	11.45	9	1,118	0.80%
2019/10/04	9	11.45	0	0.00	11.45	9	1,132	0.79%
2019/10/03	24	11.45	0	0.00	11.50	24	1,165	2.06%
2019/09/27	18	11.60	0	0.00	11.55	18	1,179	1.53%
2019/09/25	20	12.03	0	0.00	12.10	20	1,122	1.78%
2019/09/24	13	11.74	1	11.75	11.55	12	998	1.20%
2019/09/23	0.6	11.55	1	11.50	11.60	-0.4	957	-0.04%
2019/09/19	1	11.40	0	0.00	11.30	1	931	0.11%
2019/09/18	0	0.00	5	11.05	11.10	-5	903	-0.55%
2019/09/17	9	11.10	0	0.00	11.05	9	917	0.98%
2019/09/16	15	11.05	3	11.10	11.10	12	1,020	1.18%
2019/08/30	3	10.75	0	0.00	10.85	3	1,023	0.29%
2019/08/16	0	0.00	4	10.95	10.90	-4	1,114	-0.36%
2019/08/15	5	10.80	0	0.00	10.85	5	1,139	0.44%
2019/08/14	0	0.00	18	11.03	11.00	-18	1,141	-1.58%
2019/08/12	0	0.00	8	10.92	10.95	-8	1,102	-0.73%
2019/07/24	0	0.00	4	11.38	11.35	-4	1,144	-0.35%
2019/07/01	1	11.00	3	11.05	11.05	-2	1,199	-0.17%
2019/06/28	3	11.05	0	0.00	11.00	3	1,198	0.25%
2019/06/27	5	11.05	0	0.00	11.10	5	1,212	0.41%
2019/06/26	55	11.00	0	0.00	10.95	55	1,216	4.52%
2019/06/25	147	11.00	0	0.00	11.10	147	1,219	12.06%	大買/鉅額交易
2019/06/21	11	10.97	15	11.09	10.95	-4	1,213	-0.33%
2019/06/11	10	10.55	0	0.00	10.70	10	1,187	0.84%
2019/06/10	0	0.00	5	10.40	10.45	-5	1,172	-0.43%
2019/05/29	0	0.00	1	10.50	10.50	-1	1,154	-0.09%
2019/05/27	0	0.00	1	11.10	11.20	-1	1,100	-0.09%
2019/05/24	5	11.00	3	11.05	11.10	2	1,128	0.18%
2019/05/20	0.2	10.90	0	0.00	10.90	0.2	1,139	0.02%
2019/05/15	5	11.25	0	0.00	11.20	5	1,143	0.44%
2019/05/14	1	11.00	0	0.00	11.10	1	1,155	0.09%
2019/05/07	0	0.00	1.6	11.80	11.90	-1.6	1,124	-0.14%
2019/05/03	5	11.95	0	0.00	11.95	5	1,118	0.45%
2019/05/02	10	11.95	0	0.00	11.95	10	1,110	0.90%
2019/04/24	1	12.20	0	0.00	12.20	1	1,104	0.09%
2019/04/18	21	12.20	20	12.10	12.10	1	1,072	0.09%
2019/04/17	0	0.00	20	12.25	12.30	-20	1,046	-1.91%
2019/03/25	1	11.95	2	12.00	12.00	-1	909	-0.11%
2019/03/20	20	12.15	0	0.00	12.20	20	909	2.20%
2019/03/15	10	12.50	0	0.00	12.40	10	868	1.15%
2019/03/13	10	12.43	0	0.00	12.40	10	853	1.17%
2019/03/12	0	0.00	2	12.40	12.45	-2	856	-0.23%
2019/03/08	3	12.25	0	0.00	12.20	3	874	0.34%
2019/03/04	1	12.40	10	12.40	12.40	-9	927	-0.97%
2019/02/27	9	12.37	0	0.00	12.35	9	924	0.97%
2019/02/25	13	12.64	2	12.60	12.60	11	904	1.22%
2019/02/20	9	12.46	8	12.40	12.25	1	862	0.12%
2019/02/19	0	0.00	2	12.25	12.30	-2	835	-0.24%
2019/02/14	1	12.05	5	12.00	12.00	-4	811	-0.49%
2019/02/13	0	0.00	2	11.95	11.90	-2	803	-0.25%
2019/02/12	0	0.00	4	11.70	11.70	-4	788	-0.51%
2019/01/30	1	11.65	0	0.00	11.65	1	787	0.13%
2019/01/28	0.5	11.70	2	11.70	11.75	-1.5	780	-0.19%
2019/01/24	2	11.60	0	0.00	11.50	2	774	0.26%
2019/01/22	2	11.55	0	0.00	11.55	2	777	0.26%
2019/01/18	0	0.00	10	11.75	11.75	-10	790	-1.27%
2019/01/09	0	0.00	2	11.65	11.70	-2	815	-0.25%
2019/01/08	0	0.00	7	11.55	11.55	-7	821	-0.85%
2019/01/07	0	0.00	4	11.65	11.65	-4	830	-0.48%
2018/12/28	0.1	11.20	0	0.00	11.25	0.1	830	0.01%
2018/12/25	3	11.23	0	0.00	11.20	3	865	0.35%
2018/12/21	2	11.55	0	0.00	11.45	2	954	0.21%
2018/12/20	0.1	11.60	0	0.00	11.65	0.1	962	0.01%
2018/12/18	2	11.80	0	0.00	11.75	2	984	0.20%
2018/12/17	0	0.00	1	12.00	11.90	-1	980	-0.10%
2018/12/07	0	0.00	5	11.85	11.85	-5	954	-0.52%
2018/12/06	1	11.95	0	0.00	11.80	1	956	0.10%
2018/12/04	8	12.20	0	0.00	12.20	8	943	0.85%
2018/12/03	5	12.30	7	12.35	12.35	-2	941	-0.21%
2018/11/30	0	0.00	1	12.20	12.25	-1	922	-0.11%
2018/11/29	3	12.08	0	0.00	12.05	3	913	0.33%
2018/11/28	5	11.85	0	0.00	11.85	5	889	0.56%
2018/11/26	1	11.80	0	0.00	11.85	1	911	0.11%
2018/11/07	1	12.05	0	0.00	12.20	1	941	0.11%
2018/10/23	0	0.00	5.4	11.75	11.80	-5.4	947	-0.57%
2018/10/15	3	11.70	0	0.00	11.65	3	1,007	0.30%
2018/10/12	5	11.50	5	11.50	11.75	0	1,031	0.00%
2018/10/11	21	12.37	20	11.55	11.60	1	1,015	0.10%
2018/10/09	1	12.75	0	0.00	12.75	1	963	0.10%
2018/10/08	0	0.00	1	12.85	12.80	-1	988	-0.10%
2018/10/04	0.4	13.05	2	13.05	13.05	-1.6	975	-0.16%
2018/10/03	0.5	13.15	4	13.23	13.15	-3.5	981	-0.36%
2018/10/02	0.5	13.30	0	0.00	13.35	0.5	988	0.05%
2018/10/01	0	0.00	1	13.45	13.50	-1	1,045	-0.10%
2018/09/28	4.5	13.44	4	13.63	13.45	0.5	1,043	0.05%
2018/09/27	0.5	13.10	0	0.00	13.20	0.5	972	0.05%
2018/09/26	4	13.04	4	13.00	13.00	0	961	0.00%
2018/09/20	4	12.94	0	0.00	12.80	4	966	0.41%
2018/09/19	1	12.90	0	0.00	12.90	1	976	0.10%
2018/09/05	0	0.00	2	13.20	13.25	-2	1,642	-0.12%
2018/09/04	2	13.25	0	0.00	13.30	2	1,689	0.12%
2018/09/03	0	0.00	3	13.15	13.15	-3	1,697	-0.18%
2018/08/27	1	12.65	0	0.00	12.65	1	1,870	0.05%
2018/08/23	2	12.65	0	0.00	12.65	2	2,039	0.10%
2018/08/16	0	0.00	2	12.50	12.50	-2	2,076	-0.10%
2018/08/13	0	0.00	1	12.65	12.65	-1	2,086	-0.05%
2018/08/07	1	13.10	0	0.00	13.10	1	2,073	0.05%
2018/08/02	0	0.00	30	13.03	13.00	-30	2,115	-1.42%
2018/07/30	1	13.10	0	0.00	13.15	1	2,120	0.05%
2018/07/27	0	0.00	1	13.05	13.15	-1	2,124	-0.05%
2018/07/26	1	13.00	0	0.00	13.00	1	2,077	0.05%
2018/07/23	0	0.00	10	12.85	12.95	-10	2,137	-0.47%
2018/07/20	0	0.00	0.3	12.85	12.85	-0.3	2,149	-0.01%
2018/07/18	0	0.00	10	13.05	13.10	-10	2,151	-0.46%
2018/07/12	11	13.05	0	0.00	13.10	11	2,185	0.50%
2018/07/09	11	13.45	0	0.00	13.45	11	2,225	0.49%
2018/07/06	10	12.90	0	0.00	12.95	10	2,171	0.46%
2018/07/05	0	0.00	5	13.20	13.10	-5	2,180	-0.23%
2018/07/03	1	13.30	0	0.00	13.20	1	2,237	0.04%
2018/07/02	5	13.52	0	0.00	13.50	5	2,239	0.22%
2018/06/28	15	13.75	2	13.85	13.75	13	2,296	0.57%
2018/06/27	0	0.00	2	13.85	13.70	-2	2,403	-0.08%
2018/06/26	14	13.71	0	0.00	13.70	14	2,494	0.56%
2018/06/25	0	0.00	1	14.20	14.20	-1	2,569	-0.04%
2018/06/22	24	14.58	14	14.35	14.30	10	2,734	0.37%
2018/06/21	5	14.50	0	0.00	14.50	5	2,685	0.19%
2018/06/20	1	14.65	3	14.48	14.80	-2	2,664	-0.08%
2018/06/19	1	14.20	1	14.30	14.20	0	2,557	0.00%
2018/06/15	3	14.37	0	0.00	14.55	3	2,540	0.12%
2018/06/14	0.4	14.50	2	14.25	14.55	-1.6	2,458	-0.07%
2018/06/13	10	14.20	18	14.44	14.55	-8	2,392	-0.33%
2018/06/12	12	13.80	15	13.82	13.90	-3	2,280	-0.13%
2018/06/11	3	13.47	0	0.00	13.45	3	2,235	0.13%
2018/06/07	11	13.80	13	13.98	13.80	-2	2,210	-0.09%
2018/06/06	1	13.35	1	13.40	13.35	0	2,111	0.00%
2018/06/05	0.1	13.30	3	13.30	13.30	-2.9	2,104	-0.14%
2018/06/01	27	13.37	0	0.00	13.35	27	2,079	1.30%
2018/05/29	0	0.00	5	12.90	12.95	-5	1,970	-0.25%
2018/05/25	8	13.16	0	0.00	13.10	8	1,999	0.40%
2018/05/23	6	12.95	1	12.90	12.90	5	2,033	0.25%
2018/05/21	1	12.80	1	12.85	12.85	0	2,055	0.00%
2018/05/17	0	0.00	1	12.65	12.65	-1	2,130	-0.05%
2018/05/16	0	0.00	6	12.69	12.60	-6	2,237	-0.27%
2018/05/09	2	12.80	0	0.00	12.70	2	2,511	0.08%
2018/05/08	2	12.90	0	0.00	13.00	2	2,561	0.08%
2018/05/04	2	13.10	0	0.00	13.00	2	2,925	0.07%
2018/05/03	13	13.10	0	0.00	13.10	13	2,946	0.44%
2018/05/02	0	0.00	4	13.38	13.50	-4	2,954	-0.14%
2018/04/30	0	0.00	1	12.70	12.75	-1	2,940	-0.03%
2018/04/27	5	12.40	0	0.00	12.40	5	2,948	0.17%
2018/04/26	0	0.00	1	12.50	12.30	-1	2,981	-0.03%
2018/04/24	3	12.57	2	12.60	12.60	1	3,012	0.03%
2018/04/23	1	13.05	0	0.00	13.00	1	3,009	0.03%
2018/04/19	21	13.30	22	13.25	13.15	-1	3,089	-0.03%
2018/04/18	3	12.95	0	0.00	13.00	3	3,074	0.10%
2018/04/17	8	13.00	2	13.00	13.05	6	3,080	0.19%
2018/04/16	0	0.00	1	13.65	13.50	-1	3,045	-0.03%
2018/04/13	1	13.80	0	0.00	13.80	1	3,044	0.03%
2018/04/11	0	0.00	3	13.75	13.75	-3	3,077	-0.10%
2018/04/10	2	13.55	0	0.00	13.50	2	3,076	0.07%
2018/04/09	1	13.80	1	13.85	13.85	0	3,056	0.00%
2018/04/03	4	14.04	0	0.00	14.10	4	3,047	0.13%
2018/04/02	0	0.00	2	14.20	14.20	-2	3,043	-0.07%
2018/03/31	4	14.14	12	14.07	14.15	-8	3,018	-0.27%
2018/03/30	18	13.80	4	13.91	13.90	14	2,986	0.47%
2018/03/29	23	14.42	23	14.30	14.20	0	2,884	0.00%
2018/03/28	6	14.74	18	14.63	14.60	-12	2,794	-0.43%
2018/03/27	36	15.29	6	15.25	15.05	30	2,729	1.10%
2018/03/26	0	0.00	2	15.85	15.90	-2	2,551	-0.08%
2018/03/23	3	15.90	6	15.90	15.95	-3	2,544	-0.12%
2018/03/22	2	16.20	0	0.00	16.15	2	2,518	0.08%
2018/03/21	1	16.30	0	0.00	16.25	1	2,523	0.04%
2018/03/19	3	16.33	0	0.00	16.40	3	2,526	0.12%
2018/03/16	8	16.43	0	0.00	16.40	8	2,540	0.31%
2018/03/15	4	16.64	0	0.00	16.70	4	2,534	0.16%
2018/03/14	1	16.45	4	16.55	16.60	-3	2,653	-0.11%
2018/03/12	0	0.00	1	16.55	16.55	-1	2,695	-0.04%
2018/03/09	0	0.00	0	16.55	16.55	0	2,735	0.00%
2018/03/08	2	16.50	0	0.00	16.50	2	2,746	0.07%
2018/03/07	10	16.80	10	16.50	16.50	0	2,756	0.00%
2018/03/06	16	16.53	0	0.00	16.55	16	2,782	0.57%
2018/03/05	7	16.67	15	16.65	16.65	-8	2,770	-0.29%
2018/03/02	3	16.87	0	0.00	16.90	3	2,834	0.11%
2018/03/01	1	16.90	0	0.00	16.85	1	2,845	0.04%
2018/02/27	7	16.95	0	0.00	17.00	7	2,872	0.24%
2018/02/26	5	17.17	1	17.10	17.10	4	2,894	0.14%
2018/02/23	0	0.00	9.4	17.29	17.20	-9.4	2,903	-0.32%
2018/02/22	0	0.00	2	17.05	17.10	-2	2,947	-0.07%
2018/02/21	1	16.95	10	17.00	17.00	-9	3,112	-0.29%
2018/02/12	3	16.85	0	0.00	16.70	3	3,148	0.10%
2018/02/09	12	16.88	0	0.00	16.85	12	3,125	0.38%
2018/02/08	15	17.12	11	17.05	17.10	4	3,091	0.13%
2018/02/07	5	16.50	8.2	16.44	16.60	-3.2	3,009	-0.11%
2018/02/06	3	15.73	15	15.85	16.10	-12	3,026	-0.40%
2018/02/05	1	16.90	10	16.80	16.95	-9	2,939	-0.31%
2018/02/02	0	0.00	16	17.15	17.10	-16	2,878	-0.56%
2018/02/01	10	17.11	1	17.40	17.05	9	2,879	0.31%
2018/01/31	21	17.39	14	17.26	17.45	7	2,869	0.24%
2018/01/30	8	17.74	17	17.39	17.35	-9	2,835	-0.32%
2018/01/29	53	17.35	56	17.45	17.60	-3	2,781	-0.11%
2018/01/26	3	16.95	4	16.90	16.95	-1	2,581	-0.04%
2018/01/25	3	16.85	30	16.80	16.85	-27	2,571	-1.05%
2018/01/24	10	16.80	12	16.72	16.80	-2	2,583	-0.08%
2018/01/23	6	16.86	0	0.00	16.85	6	2,568	0.23%
2018/01/22	2	16.90	3	16.88	16.90	-1	2,557	-0.04%
2018/01/19	7	16.81	0	0.00	16.80	7	2,547	0.27%
2018/01/18	21	16.86	1	16.75	16.80	20	2,544	0.79%
2018/01/15	3	16.87	1	16.90	16.65	2	2,560	0.08%
2018/01/12	0	0.00	4	16.55	16.50	-4	2,547	-0.16%
2018/01/11	1	16.25	0	0.00	16.25	1	2,610	0.04%
2018/01/10	2	16.43	0	0.00	16.45	2	2,622	0.08%
2018/01/09	1	16.55	0	0.00	16.55	1	2,662	0.04%
2018/01/08	3	16.77	1	16.75	16.65	2	2,706	0.07%
2018/01/05	0	0.00	1	16.55	16.60	-1	2,717	-0.04%
2018/01/04	0	0.00	1	16.45	16.50	-1	2,807	-0.04%
2018/01/03	1	16.45	0	0.00	16.50	1	3,258	0.03%