瑞軒 (2489)-元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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	41	19.62	6	19.73	19.40	35	10,835	0.32%
2024/11/19	26	19.78	4	19.90	19.85	22	11,233	0.20%
2024/11/18	17	19.88	0	0.00	19.80	17	12,155	0.14%
2024/11/15	14.7	20.07	19	20.12	20.05	-4.3	12,922	-0.03%
2024/11/14	38	19.98	65	19.95	19.85	-27	13,066	-0.21%
2024/11/13	13	19.95	1	20.10	19.90	12	13,447	0.09%
2024/11/12	5	20.00	14.3	20.14	20.00	-9.3	13,668	-0.07%
2024/11/11	27.8	20.33	12	20.31	20.35	15.8	13,785	0.11%
2024/11/08	77.2	21.29	24	20.98	20.80	53.2	14,070	0.38%
2024/11/07	78	21.75	6	21.85	21.85	72	14,102	0.51%
2024/11/06	0	0.00	0.9	21.85	21.95	-0.9	14,367	-0.01%
2024/11/05	9	21.68	10	21.92	21.70	-1	14,530	-0.01%
2024/11/04	3	21.65	31	21.45	21.50	-28	14,719	-0.19%
2024/11/01	6.1	20.95	0	0.00	21.10	6.1	15,165	0.04%
2024/10/30	17	21.18	28	21.43	21.00	-11	15,715	-0.07%
2024/10/29	18.2	21.43	22.6	21.67	21.35	-4.4	16,197	-0.03%
2024/10/28	29	21.84	3	21.90	21.75	26	16,966	0.15%
2024/10/25	109	22.46	205	22.07	22.05	-96	18,428	-0.52%	大買/大賣/
2024/10/24	247.1	23.58	58.9	23.14	22.50	188.2	19,975	0.94%	大買/鉅額交易
2024/10/23	26	22.66	93.6	22.70	23.50	-67.6	23,699	-0.29%
2024/10/22	8	21.31	42.5	21.40	21.40	-34.5	24,679	-0.14%
2024/10/21	8.2	21.37	4	21.48	21.60	4.2	25,837	0.02%
2024/10/18	24.7	21.64	3	21.45	21.40	21.7	26,739	0.08%
2024/10/17	3.7	21.98	10	21.90	21.95	-6.3	27,075	-0.02%
2024/10/16	10.2	21.70	1.7	21.65	21.75	8.5	27,258	0.03%
2024/10/15	0.2	21.68	50	21.70	21.70	-49.8	27,731	-0.18%
2024/10/14	15	21.57	0	0.00	21.55	15	27,826	0.05%
2024/10/11	1.1	21.88	0	0.00	21.60	1.1	28,020	0.00%
2024/10/09	10.4	21.51	9.2	21.90	21.50	1.2	28,066	0.00%
2024/10/08	2	21.28	13	21.37	21.35	-11	28,070	-0.04%
2024/10/07	8	21.20	18	21.28	21.25	-10	28,343	-0.04%
2024/10/04	19	20.86	3.7	21.34	20.70	15.3	28,887	0.05%
2024/10/01	16.3	21.60	2	21.70	21.70	14.3	28,937	0.05%
2024/09/30	62.1	21.99	6.4	21.94	22.00	55.7	28,996	0.19%
2024/09/18	16	20.38	26	20.64	20.30	-10	29,284	-0.03%
2024/09/16	25	20.67	22	20.75	20.55	3	30,216	0.01%
2024/09/13	24	20.39	16	20.46	20.40	8	30,228	0.03%
2024/09/12	11	20.46	14	20.72	20.40	-3	30,317	-0.01%
2024/09/11	23	20.47	22	20.47	20.40	1	30,340	0.00%
2024/09/10	63	20.81	77	20.52	20.45	-14	30,474	-0.05%
2024/09/09	29	20.04	16	20.24	20.20	13	30,413	0.04%
2024/09/06	56	21.09	0	0.00	20.90	56	30,397	0.18%
2024/09/05	18	21.92	36	21.77	21.35	-18	30,432	-0.06%
2024/09/04	12	21.48	20	21.46	21.55	-8	30,599	-0.03%
2024/09/03	11	22.62	49	22.66	22.40	-38	30,858	-0.12%
2024/09/02	29	22.51	3	22.50	22.30	26	31,039	0.08%
2024/08/30	24	22.78	20	22.85	22.70	4	31,307	0.01%
2024/08/29	10	22.54	17	22.78	22.95	-7	31,481	-0.02%
2024/08/28	29	22.73	56	22.72	22.70	-27	31,763	-0.09%
2024/08/27	18	22.78	18	22.86	22.90	0	32,275	0.00%
2024/08/26	81	22.96	68	23.18	22.80	13	33,491	0.04%
2024/08/23	9	22.36	16	22.50	22.70	-7	36,001	-0.02%
2024/08/22	64	22.88	22.4	22.90	22.75	41.6	36,378	0.11%
2024/08/21	17	23.23	50.5	23.22	23.20	-33.5	37,715	-0.09%
2024/08/20	95.5	23.76	16.5	23.77	23.60	79	38,387	0.21%
2024/08/19	75	23.31	175.5	23.48	23.80	-100.5	38,172	-0.26%	大賣/
2024/08/16	104.5	23.19	43	23.08	22.95	61.5	37,910	0.16%	大買/
2024/08/15	75.5	22.95	118	22.69	23.10	-42.5	37,838	-0.11%	大賣/
2024/08/14	35	22.21	17	22.31	21.90	18	37,529	0.05%
2024/08/13	37	22.20	26	22.19	22.25	11	38,526	0.03%
2024/08/12	142	22.22	168.9	22.43	22.15	-26.9	39,118	-0.07%	大買/大賣/
2024/08/09	163	21.99	179	22.30	21.65	-16	38,812	-0.04%	大買/大賣/
2024/08/08	50	21.20	74	21.51	21.55	-24	37,956	-0.06%
2024/08/07	0	0.00	10	20.08	20.10	-10	37,356	-0.03%
2024/08/06	71	18.16	38.3	18.13	18.30	32.7	37,317	0.09%
2024/08/05	84	19.35	11	19.65	19.35	73	37,213	0.20%
2024/08/02	35	21.44	28	21.50	21.45	7	36,971	0.02%
2024/08/01	34	21.92	28	21.99	22.00	6	36,811	0.02%
2024/07/31	53	21.57	42	21.38	21.30	11	36,396	0.03%
2024/07/30	37	21.88	49	21.84	22.10	-12	36,164	-0.03%
2024/07/29	16.3	21.31	3	21.42	21.35	13.3	35,815	0.04%
2024/07/26	16	21.23	6	21.46	21.20	10	35,622	0.03%
2024/07/23	55	22.45	11	22.45	22.20	44	35,468	0.12%
2024/07/22	75	22.85	37.9	22.91	22.40	37.1	35,004	0.11%
2024/07/19	54	23.98	19.3	23.98	23.50	34.7	34,498	0.10%
2024/07/18	62	24.76	57.7	24.87	24.55	4.4	34,048	0.01%
2024/07/17	102.1	25.75	87.4	26.01	25.80	14.8	33,423	0.04%	大買/
2024/07/16	171	25.75	131.3	25.47	25.25	39.7	31,874	0.12%	大買/大賣/
2024/07/15	634	25.78	204.3	26.24	26.00	429.7	30,142	1.43%	大買/大賣/鉅額交易
2024/07/12	35	23.63	181.8	24.26	24.50	-146.8	25,557	-0.57%	大賣/鉅額交易
2024/07/11	84.8	22.61	122	22.85	22.30	-37.2	24,242	-0.15%	大賣/
2024/07/10	72.1	22.20	54.1	22.30	22.20	18	23,092	0.08%
2024/07/09	21	20.69	62.5	21.16	21.10	-41.5	22,181	-0.19%
2024/07/08	33.6	21.00	27	20.81	20.60	6.6	21,808	0.03%
2024/07/05	45	21.00	92.1	21.13	20.90	-47.1	21,643	-0.22%
2024/07/04	29	20.23	9	20.23	20.15	20	21,187	0.09%
2024/07/03	16	20.47	9	20.69	20.30	7	21,124	0.03%
2024/07/02	0	0.00	12	20.50	20.60	-12	20,984	-0.06%
2024/07/01	23	20.37	4	20.29	20.40	19	20,874	0.09%
2024/06/28	36	20.61	9	20.62	20.60	27	20,730	0.13%
2024/06/27	17.1	20.59	59	20.52	20.40	-41.9	20,437	-0.20%
2024/06/26	12	19.74	35	19.99	19.60	-23	19,852	-0.12%
2024/06/25	60	19.81	36	19.81	19.95	24	19,750	0.12%
2024/06/24	55	20.26	2.6	20.08	20.00	52.4	19,607	0.27%
2024/06/21	23.3	20.61	151.6	20.52	20.50	-128.3	19,243	-0.67%	大賣/鉅額交易
2024/06/20	16	19.06	21	19.19	19.20	-5	18,285	-0.03%
2024/06/19	65	19.17	6	19.09	19.10	59	18,187	0.32%
2024/06/18	25.1	19.42	12	19.52	19.55	13.1	18,050	0.07%
2024/06/17	14.3	19.60	11	19.78	19.70	3.3	17,961	0.02%
2024/06/14	22	19.48	21	19.50	19.40	1	17,781	0.01%
2024/06/13	12	19.24	8	19.43	19.25	4	17,612	0.02%
2024/06/12	17	19.17	10.5	19.30	19.25	6.5	17,498	0.04%
2024/06/11	12.5	19.52	23	19.79	19.35	-10.5	17,367	-0.06%
2024/06/07	47.2	19.62	15	20.09	19.45	32.2	17,100	0.19%
2024/06/06	34.6	19.39	19	19.42	19.20	15.6	16,714	0.09%
2024/06/05	36.4	19.87	39.2	19.85	19.70	-2.8	16,442	-0.02%
2024/06/04	4	20.45	10.2	20.72	20.50	-6.2	16,164	-0.04%
2024/06/03	29.9	20.55	9.3	20.60	20.75	20.7	15,939	0.13%
2024/05/31	80.5	21.11	92.3	21.01	20.75	-11.8	15,571	-0.08%
2024/05/30	116.9	22.18	64.4	22.00	21.30	52.5	14,976	0.35%	大買/
2024/05/29	233.2	23.53	168.1	23.63	23.55	65.1	13,780	0.47%	大買/大賣/
2024/05/28	6	22.13	26.3	22.21	22.40	-20.3	11,195	-0.18%
2024/05/27	131.2	19.95	74.5	20.13	20.40	56.8	10,736	0.53%	大買/
2024/05/24	13	18.80	109.1	19.19	19.35	-96.1	9,317	-1.03%	大賣/
2024/05/23	9	17.66	6	17.64	17.60	3	8,620	0.03%
2024/05/22	73.1	18.25	15.5	18.05	17.95	57.6	8,702	0.66%
2024/05/21	32	18.32	49	18.28	18.90	-17	9,017	-0.19%
2024/05/20	30	18.17	51.7	18.29	18.10	-21.7	9,270	-0.23%
2024/05/17	113	17.89	42	17.99	18.05	71	9,156	0.78%	大買/
2024/05/16	39	17.12	62.3	17.22	17.45	-23.3	8,370	-0.28%
2024/05/15	6	15.93	12	16.15	15.90	-6	7,658	-0.08%
2024/05/14	1	16.15	6	15.99	15.95	-5	7,574	-0.07%
2024/05/13	8	15.91	5	15.98	16.05	3	7,495	0.04%
2024/05/10	25	15.82	29	15.69	15.70	-4	7,314	-0.05%
2024/05/09	64	15.93	80.9	15.70	15.60	-16.9	7,142	-0.24%
2024/05/08	7	14.94	3	15.00	15.00	4	6,812	0.06%
2024/05/07	3	15.05	0	0.00	15.05	3	6,798	0.04%
2024/05/06	7	15.14	6.9	15.24	15.05	0.1	6,786	0.00%
2024/05/03	0	0.00	15	15.25	15.10	-15	6,795	-0.22%
2024/05/02	18	15.10	17	15.15	15.10	1	6,784	0.01%
2024/04/30	13	15.10	0	0.00	15.25	13	6,789	0.19%
2024/04/29	3	15.30	6.6	15.52	15.45	-3.6	6,802	-0.05%
2024/04/26	12	15.15	3	15.18	15.20	9	6,700	0.13%
2024/04/25	9	15.13	49	15.15	15.15	-40	6,703	-0.60%
2024/04/24	9	14.79	6	14.98	15.00	3	6,652	0.05%
2024/04/23	9	15.10	64	14.65	15.05	-55	6,586	-0.84%
2024/04/22	6	14.03	15	14.23	14.05	-9	6,363	-0.14%
2024/04/19	18	13.94	8	13.94	13.90	10	6,369	0.16%
2024/04/18	44	14.28	3	14.40	14.25	41	6,403	0.64%
2024/04/17	0	0.00	8	14.43	14.40	-8	6,438	-0.12%
2024/04/16	7	14.15	5	14.26	14.20	2	6,531	0.03%
2024/04/15	18	14.73	5	14.65	14.60	13	6,559	0.20%
2024/04/12	3	14.80	6	14.98	14.95	-3	6,736	-0.04%
2024/04/11	10	14.96	10	15.00	14.85	0	6,922	0.00%
2024/04/10	7	14.79	7	14.79	14.80	0	6,825	0.00%
2024/04/09	2	14.85	0	0.00	14.80	2	6,767	0.03%
2024/04/08	8	14.86	5	14.88	14.80	3	6,688	0.04%
2024/04/03	3	14.30	19	14.47	14.50	-16	6,597	-0.24%
2024/04/02	4	14.34	3	14.40	14.40	1	6,582	0.02%
2024/04/01	0	0.00	9	14.40	14.40	-9	6,575	-0.14%
2024/03/29	9	14.10	4	14.15	14.15	5	6,565	0.08%
2024/03/28	7	14.22	2	14.38	14.20	5	6,549	0.08%
2024/03/27	0.1	14.35	1	14.35	14.35	-1	6,528	-0.01%
2024/03/26	3	14.10	8	14.18	14.15	-5	6,509	-0.08%
2024/03/25	17	14.38	18	14.08	14.30	-1	6,472	-0.02%
2024/03/22	5	13.76	23	13.87	13.90	-18	6,416	-0.28%
2024/03/21	1	13.75	23	13.78	13.80	-22	6,409	-0.34%
2024/03/20	18	13.64	3.7	13.57	13.50	14.3	6,400	0.22%
2024/03/19	29	13.84	0	0.00	13.75	29	6,353	0.46%
2024/03/18	9	13.90	0	0.00	13.90	9	6,327	0.14%
2024/03/15	5	14.03	1	14.20	14.00	4	6,329	0.06%
2024/03/14	3	14.25	1	14.25	14.20	2	6,324	0.03%
2024/03/13	0	0.00	149	14.07	14.15	-149	6,326	-2.36%	大賣/鉅額交易
2024/03/12	0	0.00	5.9	14.34	14.35	-5.9	6,317	-0.09%
2024/03/11	3	14.30	1	14.35	14.35	2	6,356	0.03%
2024/03/08	1	14.05	10	14.45	14.05	-9	6,566	-0.14%
2024/03/07	5	14.40	20	14.50	14.40	-15	6,694	-0.22%
2024/03/06	5	14.80	0	0.00	14.80	5	6,637	0.08%
2024/03/05	10	14.70	1	14.60	14.70	9	6,605	0.14%
2024/03/04	12	14.85	15	14.90	14.90	-3	6,530	-0.05%
2024/03/01	8	14.96	1.8	15.00	14.90	6.2	6,399	0.10%
2024/02/29	3	15.15	0	15.25	15.15	3	6,322	0.05%
2024/02/27	0	15.39	3.5	15.28	15.35	-3.5	6,232	-0.06%
2024/02/26	21	15.49	6	15.52	15.60	15	6,128	0.24%
2024/02/23	42.4	15.88	21.1	15.88	15.75	21.3	5,978	0.36%
2024/02/22	229.1	16.47	80	16.24	16.45	149.1	5,691	2.62%	大買/鉅額交易
2024/02/21	26	16.32	48.1	16.22	16.75	-22.1	4,832	-0.46%
2024/02/20	62	15.50	9	15.39	15.25	53	4,040	1.31%
2024/02/19	42	15.21	104	15.20	15.50	-62	3,528	-1.76%	大賣/
2024/02/16	0	0.00	9	14.00	14.10	-9	3,021	-0.30%
2024/02/15	1	13.55	21	13.55	13.55	-20	2,878	-0.70%
2024/02/05	9	12.90	12	12.90	12.95	-3	2,820	-0.11%
2024/02/02	12	13.09	0	0.00	13.05	12	2,792	0.43%
2024/02/01	3	13.25	0	0.00	13.30	3	2,755	0.11%
2024/01/31	0	0.00	3	13.30	13.30	-3	2,753	-0.11%
2024/01/30	0	0.00	3	13.45	13.20	-3	2,744	-0.11%
2024/01/29	33	13.41	10	13.40	13.40	23	2,736	0.84%
2024/01/26	25	13.54	0	0.00	13.55	25	2,723	0.92%
2024/01/25	0	13.50	0	0.00	13.35	0	2,692	0.00%
2024/01/24	10	13.60	20.9	13.53	13.50	-10.9	2,660	-0.41%
2024/01/23	5	13.52	4	13.45	13.35	1	2,633	0.04%
2024/01/22	0	0.00	34	13.09	13.10	-34	2,569	-1.32%
2024/01/19	28	13.01	0	0.00	12.90	28	2,547	1.10%
2024/01/18	0	0.00	3	13.45	13.20	-3	2,480	-0.12%
2024/01/17	0	0.00	1	13.75	13.35	-1	2,438	-0.04%
2024/01/15	2	13.70	0	0.00	13.70	2	2,391	0.08%
2024/01/12	0	0.00	5	13.73	13.70	-5	2,367	-0.21%
2024/01/11	1	13.60	3	13.65	13.55	-2	2,279	-0.09%
2024/01/10	1	13.40	13	13.53	13.45	-12	2,257	-0.53%
2024/01/09	12	13.42	3	13.40	13.45	9	2,149	0.42%
2024/01/08	18	13.69	12	13.65	13.75	6	2,062	0.29%
2024/01/05	19.7	13.65	1	13.35	13.55	18.7	1,832	1.02%
2024/01/04	1	13.05	4	13.05	13.05	-3	1,581	-0.19%
2024/01/03	4	12.85	0	0.00	12.95	4	1,570	0.25%
2023/12/28	0.1	12.95	3	13.00	13.00	-3	1,603	-0.18%
2023/12/26	0	0.00	9	12.88	12.90	-9	1,604	-0.56%
2023/12/25	0	0.00	10	12.67	12.65	-10	1,597	-0.63%
2023/12/22	0	0.00	3.8	12.83	12.70	-3.8	1,599	-0.24%
2023/12/21	13	12.60	0	0.00	12.60	13	1,604	0.81%
2023/12/20	9	12.60	3	12.60	12.65	6	1,620	0.37%
2023/12/19	0	0.00	5	12.50	12.50	-5	1,620	-0.31%
2023/12/18	0	12.95	0	0.00	12.75	0	1,611	0.00%
2023/12/15	0	0.00	6	13.10	13.00	-6	1,609	-0.37%
2023/12/11	4	12.95	1	12.95	12.85	3	1,629	0.18%
2023/12/08	0.2	13.15	11.2	13.19	13.20	-11	1,617	-0.68%
2023/12/06	1.5	12.82	0	0.00	12.85	1.5	1,604	0.10%
2023/12/05	9.1	13.63	22	13.09	13.05	-12.9	1,535	-0.84%
2023/12/04	36	13.08	7	12.88	13.50	29	1,297	2.23%
2023/12/01	0	0.00	20	12.17	12.30	-20	1,102	-1.81%
2023/11/30	2	11.95	0	0.00	11.95	2	1,076	0.19%
2023/11/29	1	11.90	2	11.95	11.95	-1	1,083	-0.09%
2023/11/28	0	0.00	2	11.95	12.00	-2	1,092	-0.18%
2023/11/27	12	11.95	0	0.00	11.85	12	1,093	1.10%
2023/11/24	7	12.02	0	0.00	12.05	7	1,090	0.64%
2023/11/22	0	12.00	0	0.00	12.05	0	1,106	0.00%
2023/11/21	2	11.93	0	0.00	11.95	2	1,107	0.18%
2023/11/16	3	11.65	1.9	11.63	11.65	1.1	1,118	0.09%
2023/11/15	3	11.47	0	0.00	11.60	3	1,133	0.26%
2023/11/13	2	11.45	0	0.00	11.45	2	1,155	0.17%
2023/11/03	0.1	11.70	0	0.00	11.75	0.1	1,461	0.00%
2023/11/02	0	11.60	0	0.00	11.60	0	1,538	0.00%
2023/10/27	0	11.70	1	11.70	11.65	-1	1,641	-0.06%
2023/10/26	1	11.70	0	0.00	11.65	1	1,667	0.06%
2023/10/24	1	11.70	0	0.00	11.70	1	1,748	0.06%
2023/10/19	4	11.59	0	0.00	11.60	4	1,942	0.21%
2023/10/18	0.1	11.85	0	0.00	11.75	0.1	1,998	0.01%
2023/10/17	13	11.97	0	0.00	11.95	13	2,110	0.62%
2023/10/16	2	12.18	0	0.00	12.10	2	2,380	0.08%
2023/10/11	5.4	12.09	0	0.00	12.05	5.4	2,715	0.20%
2023/09/25	0	0.00	2	12.30	12.25	-2	2,805	-0.07%
2023/09/22	2	11.85	0	0.00	11.80	2	2,827	0.07%
2023/09/21	1	12.05	0	0.00	11.90	1	2,886	0.03%
2023/09/14	0	0.00	0	12.64	12.60	0	3,255	0.00%
2023/09/07	4	12.90	4	13.05	12.95	0	3,853	0.00%
2023/09/06	0	0.00	2	12.45	12.55	-2	3,858	-0.05%
2023/09/04	0	0.00	10	12.55	12.50	-10	4,014	-0.25%
2023/09/01	2	12.55	0	0.00	12.65	2	4,108	0.05%
2023/08/31	10	12.20	0	0.00	12.20	10	4,236	0.24%
2023/08/30	2	12.20	0	0.00	12.25	2	4,474	0.04%
2023/08/29	0	0.00	0	12.10	12.15	0	5,110	0.00%
2023/08/28	1	12.10	0	0.00	12.10	1	5,818	0.02%
2023/08/23	0	0.00	6	12.19	12.20	-6	6,042	-0.10%
2023/08/22	1	12.20	8.9	12.14	12.20	-7.9	6,071	-0.13%
2023/08/15	0	0.00	0.3	12.35	12.40	-0.3	6,295	0.00%
2023/08/14	1	12.15	1	12.20	12.25	0	6,426	0.00%
2023/08/11	5	12.65	0.3	12.60	12.55	4.7	6,447	0.07%
2023/08/10	0	0.00	10	12.55	12.60	-10	6,500	-0.15%
2023/08/09	5.4	12.98	0.2	12.90	12.80	5.3	6,629	0.08%
2023/08/08	0	0.00	4	12.85	12.80	-4	6,757	-0.06%
2023/08/07	1	12.90	1.6	12.76	12.70	-0.6	6,905	-0.01%
2023/08/02	0	0.00	7.4	13.63	13.50	-7.4	6,949	-0.11%
2023/07/31	5	13.89	0	0.00	13.75	5	7,088	0.07%
2023/07/28	6	13.87	0	0.00	13.80	6	7,218	0.08%
2023/07/27	1	14.10	10	13.95	14.15	-9	7,264	-0.12%
2023/07/26	0	0.00	0	13.85	13.70	0	7,256	0.00%
2023/07/25	0.2	13.60	10	13.73	13.80	-9.8	7,326	-0.13%
2023/07/19	5.1	14.00	0	0.00	13.65	5.1	7,558	0.07%
2023/07/18	0	0.00	1	14.00	14.05	-1	7,531	-0.01%
2023/07/17	1	14.10	11	14.20	14.10	-10	7,524	-0.13%
2023/07/14	10	14.05	0	0.00	13.95	10	7,499	0.13%
2023/07/13	10	14.05	14	14.08	14.00	-4	7,475	-0.05%
2023/07/12	0	14.50	6	14.48	14.30	-6	7,360	-0.08%
2023/07/10	39.8	14.70	27	14.62	14.10	12.8	7,182	0.18%
2023/07/07	14	15.00	20	15.10	15.30	-6	6,930	-0.09%
2023/07/06	25	14.95	10	15.15	15.05	15	6,754	0.22%
2023/07/04	10	14.55	1	14.50	14.75	9	6,611	0.14%
2023/07/03	0	0.00	1	14.70	14.75	-1	6,557	-0.02%
2023/06/30	10.1	14.78	0	0.00	14.70	10.1	6,520	0.15%
2023/06/29	10	14.95	4	15.01	15.00	6	6,467	0.09%
2023/06/28	0	0.00	20	14.95	14.90	-20	6,402	-0.31%
2023/06/27	0	0.00	30	14.93	14.70	-30	6,343	-0.47%
2023/06/26	0	0.00	30.1	14.75	14.80	-30.1	6,279	-0.48%
2023/06/21	1	14.90	15	14.93	14.90	-14	6,230	-0.22%
2023/06/20	5	14.80	2	14.90	14.60	3	6,065	0.05%
2023/06/19	1	14.65	2	14.70	14.55	-1	6,007	-0.02%
2023/06/16	4	14.39	10	14.18	14.45	-6	5,927	-0.10%
2023/06/15	16	14.72	12.2	14.31	14.80	3.8	5,689	0.07%
2023/06/14	13	14.11	20.2	14.15	14.10	-7.2	5,531	-0.13%
2023/06/13	20	14.18	35	13.90	14.20	-15	5,505	-0.27%
2023/06/12	9.2	13.80	0	13.80	13.80	9.2	5,427	0.17%
2023/06/09	2	14.05	5	14.14	14.10	-3	5,419	-0.06%
2023/06/08	10.2	13.87	0.2	13.90	13.95	10	5,374	0.19%
2023/06/07	10	14.20	1	14.10	14.25	9	5,316	0.17%
2023/06/06	13	14.28	1	14.20	14.20	12	5,276	0.23%
2023/06/05	36	14.78	27.2	14.75	14.75	8.7	5,125	0.17%
2023/06/02	74	14.78	35.3	14.92	15.10	38.7	4,878	0.79%
2023/06/01	15.9	14.23	8.1	14.11	13.90	7.9	4,264	0.18%
2023/05/31	7	13.16	7	13.01	13.25	0	3,566	0.00%
2023/05/29	3	12.30	23	12.62	12.70	-20	3,431	-0.58%
2023/05/26	6	12.35	14	12.42	12.35	-8	3,386	-0.24%
2023/05/25	9	12.65	2	12.70	12.50	7	3,365	0.21%
2023/05/24	0	0.00	7	12.91	12.85	-7	3,352	-0.21%
2023/05/23	2	12.95	6	12.90	12.95	-4	3,339	-0.12%
2023/05/22	6	12.48	6	12.51	12.50	0	3,351	0.00%
2023/05/19	5	12.73	2	12.95	12.65	3	3,334	0.09%
2023/05/18	7	12.90	5	12.71	13.00	2	3,244	0.06%
2023/05/17	2	12.30	0.4	12.45	12.35	1.6	3,109	0.05%
2023/05/16	10	12.15	6.1	12.23	12.30	3.9	3,069	0.13%
2023/05/15	9	11.94	8	12.20	11.90	1	3,012	0.03%
2023/05/12	13	12.82	5	13.00	12.65	8	2,872	0.28%
2023/05/11	6	13.18	1.1	13.14	13.10	5	2,722	0.18%
2023/05/10	10	12.88	16	12.76	13.00	-6	2,558	-0.23%
2023/05/09	0	0.00	0.3	12.60	12.70	-0.3	2,437	-0.01%
2023/05/08	0	0.00	6.5	12.42	12.55	-6.5	2,368	-0.28%
2023/05/05	3.3	12.30	14	12.33	12.40	-10.7	2,282	-0.47%
2023/05/04	20	12.06	6.3	12.02	12.25	13.8	2,193	0.63%
2023/05/03	2	11.70	2	11.70	11.80	0	2,036	0.00%
2023/05/02	1.1	11.49	12.3	11.50	11.50	-11.3	1,967	-0.57%
2023/04/28	0	0.00	8	11.40	11.45	-8	1,902	-0.42%
2023/04/27	3	11.00	5	11.10	11.15	-2	1,806	-0.11%
2023/04/26	0	0.00	10.3	10.72	10.95	-10.3	1,724	-0.60%
2023/04/25	15.1	10.79	27.2	10.94	10.65	-12.1	1,659	-0.73%
2023/04/21	4	10.30	5	10.36	10.30	-1	1,480	-0.07%
2023/04/20	0	0.00	20	10.40	10.45	-20	1,454	-1.37%
2023/04/19	0.1	10.40	0	0.00	10.50	0.1	1,433	0.01%
2023/04/18	0	0.00	7	10.40	10.45	-7	1,412	-0.50%
2023/04/17	0.2	10.30	5.1	10.35	10.40	-4.9	1,400	-0.35%
2023/04/14	1	10.35	1	10.30	10.30	0	1,390	0.00%
2023/04/13	0.1	10.25	1	10.20	10.20	-0.9	1,377	-0.06%
2023/04/12	6	10.15	4	10.20	10.25	2	1,391	0.14%
2023/04/10	6	10.10	5	10.14	10.05	1	1,375	0.07%
2023/04/07	10	10.10	0	0.00	10.05	10	1,374	0.73%
2023/04/06	8	10.05	0	0.00	10.05	8	1,376	0.58%
2023/03/31	8	10.10	0.2	10.20	10.15	7.8	1,372	0.57%
2023/03/30	2.1	10.15	0	0.00	10.15	2.1	1,369	0.16%
2023/03/29	0	0.00	0.5	10.15	10.10	-0.5	1,374	-0.04%
2023/03/28	2.1	10.20	0	0.00	10.20	2.1	1,391	0.15%
2023/03/24	18.1	10.30	0	0.00	10.30	18.1	1,425	1.27%
2023/03/23	0	0.00	5	10.40	10.35	-5	1,424	-0.35%
2023/03/22	0.1	10.40	5	10.41	10.40	-4.9	1,431	-0.34%
2023/03/21	0.2	10.20	0	0.00	10.30	0.2	1,423	0.01%
2023/03/15	0	10.10	0	0.00	10.20	0	1,431	0.00%
2023/03/14	13	10.26	2	10.15	10.15	11	1,440	0.76%
2023/03/13	2.3	10.44	0	0.00	10.45	2.3	1,423	0.16%
2023/03/10	6.2	10.53	8.6	10.70	10.60	-2.4	1,440	-0.17%
2023/03/09	0.1	10.95	0	0.00	10.95	0.1	1,511	0.01%
2023/03/08	0.1	10.95	0	0.00	10.95	0.1	1,720	0.01%
2023/03/07	2	10.75	0	0.00	10.75	2	1,868	0.11%
2023/03/06	1.1	10.74	0	0.00	10.70	1.1	2,251	0.05%
2023/03/03	0	0.00	11	10.65	10.60	-11	2,245	-0.49%
2023/03/02	2	10.45	0	0.00	10.45	2	2,240	0.09%
2023/03/01	0	0.00	13	10.70	10.65	-13	2,230	-0.58%
2023/02/24	2	10.75	14	10.73	10.70	-12	2,235	-0.54%
2023/02/23	0.1	10.70	2	10.75	10.65	-1.9	2,217	-0.09%
2023/02/22	0	0.00	8	10.59	10.75	-8	2,219	-0.36%
2023/02/21	0	0.00	5	10.60	10.65	-5	2,207	-0.23%
2023/02/20	16	10.64	28	10.56	10.65	-12	2,227	-0.54%
2023/02/17	0	0.00	1	10.30	10.30	-1	2,190	-0.05%
2023/02/15	10	10.10	5	10.10	10.10	5	2,237	0.22%
2023/02/14	25	10.03	16	10.07	10.05	9	2,286	0.39%
2023/02/13	6	10.00	0	0.00	10.00	6	2,416	0.25%
2023/02/10	7	10.08	0	0.00	10.05	7	2,423	0.29%
2023/02/06	0	0.00	3.2	10.25	10.15	-3.2	2,425	-0.13%
2023/02/02	0	0.00	2	10.10	10.25	-2	2,413	-0.08%
2023/02/01	0	0.00	6.2	10.10	10.10	-6.2	2,395	-0.26%
2023/01/31	0	0.00	17.2	9.98	10.00	-17.2	2,384	-0.72%
2023/01/30	1	9.83	4	9.99	9.86	-3	2,371	-0.13%
2023/01/17	1	9.81	0	0.00	9.81	1	2,373	0.04%
2023/01/16	10.4	9.83	0	0.00	9.80	10.4	2,379	0.44%
2023/01/13	0	0.00	0	9.93	9.91	0	2,372	0.00%
2023/01/12	3	9.91	36.8	9.96	9.91	-33.8	2,385	-1.42%
2023/01/11	3	9.96	24	9.97	9.95	-21	2,392	-0.88%
2023/01/10	5	9.96	0	0.00	9.98	5	2,394	0.21%
2023/01/06	4	10.00	0	0.00	10.00	4	2,418	0.17%
2023/01/05	5	10.00	0	0.00	9.99	5	2,436	0.21%
2023/01/04	3	10.00	2	10.05	10.05	1	2,439	0.04%
2023/01/03	3	9.95	0.2	10.05	9.93	2.8	2,446	0.11%
2022/12/30	0	0.00	5	9.98	10.00	-5	2,451	-0.20%
2022/12/29	4.4	9.74	3.1	9.81	9.87	1.3	2,423	0.05%
2022/12/28	0.3	9.90	0	0.00	9.84	0.3	2,433	0.01%
2022/12/26	0	0.00	3.4	9.99	9.93	-3.4	2,440	-0.14%
2022/12/23	0.3	9.86	0.1	9.96	9.93	0.2	2,455	0.01%
2022/12/22	0	0.00	1	9.87	9.83	-1	2,482	-0.04%
2022/12/21	1	9.75	5	9.71	9.72	-4	2,507	-0.16%
2022/12/20	11	9.78	9	9.95	9.69	2	2,517	0.08%
2022/12/19	0	0.00	35	9.89	9.87	-35	2,554	-1.37%
2022/12/16	33	9.78	0	0.00	9.73	33	2,549	1.29%
2022/12/15	0	0.00	23	9.90	9.94	-23	2,540	-0.91%
2022/12/14	13	9.78	0	0.00	9.76	13	2,541	0.51%
2022/12/13	0	0.00	7	9.82	9.78	-7	2,538	-0.28%
2022/12/12	6.1	9.79	4	9.79	9.78	2.1	2,547	0.08%
2022/12/09	5	9.88	0	0.00	9.90	5	2,562	0.20%
2022/12/08	5	9.92	0	0.00	9.87	5	2,559	0.20%
2022/12/07	7.1	10.02	6	10.10	10.00	1.1	2,548	0.04%
2022/12/06	0.2	10.22	0	0.00	10.15	0.2	2,530	0.01%
2022/12/05	3	10.30	0.5	10.25	10.30	2.5	2,526	0.10%
2022/12/02	3	10.15	6	10.10	10.25	-3	2,513	-0.12%
2022/12/01	6.5	10.05	62.4	10.04	10.15	-55.9	2,542	-2.20%
2022/11/30	10	9.58	27	9.68	9.66	-17	2,460	-0.69%
2022/11/29	49.5	9.56	2	9.73	9.55	47.5	2,218	2.14%
2022/11/28	42.3	10.11	15.3	10.11	9.92	27	2,076	1.30%
2022/11/25	0	0.00	22.5	10.02	10.05	-22.5	1,797	-1.25%
2022/11/24	6.4	10.01	0	0.00	9.96	6.4	1,867	0.34%
2022/11/22	0	0.00	12	10.05	10.00	-12	1,892	-0.63%
2022/11/21	6	10.00	0	0.00	10.00	6	1,897	0.32%
2022/11/16	5	10.00	1.7	10.15	10.05	3.3	1,899	0.17%
2022/11/15	2	10.10	2	10.15	10.15	0	1,881	0.00%
2022/11/14	10	10.11	5	10.18	10.15	5	1,872	0.27%
2022/11/11	5	10.02	5	10.15	9.99	0	1,861	0.00%
2022/11/10	1	10.20	5	10.20	10.05	-4	1,854	-0.22%
2022/11/09	10	10.28	29	10.04	10.40	-19	1,809	-1.05%
2022/11/08	15.1	9.53	3	9.52	9.50	12.1	1,685	0.72%
2022/11/07	14	9.57	4	9.58	9.58	10	1,700	0.59%
2022/11/04	2	9.62	0	0.00	9.62	2	1,714	0.12%
2022/11/03	0	0.00	0.5	9.57	9.52	-0.5	1,719	-0.03%
2022/11/02	0	0.00	8	9.57	9.61	-8	1,728	-0.46%
2022/11/01	0	0.00	4.6	9.40	9.42	-4.6	1,730	-0.27%
2022/10/31	0	0.00	4	9.30	9.27	-4	1,743	-0.23%
2022/10/28	0	0.00	10.9	9.16	9.18	-10.9	1,755	-0.62%
2022/10/27	0	0.00	3.5	9.22	9.15	-3.5	1,751	-0.20%
2022/10/26	0	0.00	10	9.08	9.05	-10	1,760	-0.57%
2022/10/25	5	8.97	0	0.00	8.93	5	1,756	0.28%
2022/10/21	15.5	9.04	0	0.00	9.03	15.5	1,745	0.89%
2022/10/20	10	9.04	4	9.11	9.11	6	1,753	0.34%
2022/10/18	0	0.00	4	9.25	9.28	-4	1,739	-0.23%
2022/10/17	5	9.05	0	0.00	9.22	5	1,749	0.29%
2022/10/14	6.1	9.38	0.9	9.43	9.41	5.2	1,751	0.29%
2022/10/13	3.1	9.55	1	9.30	9.18	2.1	1,752	0.12%
2022/10/12	13	9.56	2.1	9.72	9.66	10.9	1,736	0.63%
2022/10/11	2.7	9.76	0	0.00	9.63	2.7	1,743	0.16%
2022/10/07	0	0.00	4.1	10.00	10.00	-4.1	1,738	-0.24%
2022/10/05	6	9.91	9	9.99	9.85	-3	1,744	-0.17%
2022/10/04	0	0.00	5	9.84	9.79	-5	1,755	-0.28%
2022/10/03	0	0.00	3	9.67	9.62	-3	1,749	-0.17%
2022/09/30	5	9.66	0	0.00	9.67	5	1,757	0.28%
2022/09/29	0.9	9.35	34	9.52	9.79	-33.1	1,742	-1.90%
2022/09/28	22.1	9.36	0	0.00	9.17	22.1	1,726	1.28%
2022/09/27	5	9.52	20	9.64	9.66	-15	1,706	-0.88%
2022/09/26	9.1	9.74	0	0.00	9.51	9.1	1,700	0.54%
2022/09/23	5.1	10.05	0	0.00	10.10	5.1	1,684	0.31%
2022/09/22	0	0.00	6	10.23	10.20	-6	1,688	-0.36%
2022/09/21	0.1	10.20	6	10.25	10.15	-5.9	1,679	-0.35%
2022/09/20	6	10.25	0	0.00	10.25	6	1,669	0.36%
2022/09/19	9	10.36	2	10.28	10.25	7	1,673	0.42%
2022/09/16	4	10.50	1	10.60	10.45	3	1,668	0.18%
2022/09/15	0.1	10.85	10	10.85	10.80	-9.9	1,664	-0.59%
2022/09/14	1	10.75	0	0.00	10.80	1	1,664	0.06%
2022/09/13	0.1	10.90	0	0.00	10.85	0.1	1,679	0.00%
2022/09/12	0.1	10.65	6	10.70	10.90	-5.9	1,696	-0.35%
2022/09/08	10	10.30	3	10.25	10.45	7	1,687	0.41%
2022/09/07	3.1	10.20	0	0.00	10.15	3.1	1,672	0.19%
2022/09/06	6	10.75	4	10.95	10.65	2	1,626	0.12%
2022/09/05	9.1	11.13	3	11.27	11.10	6.1	1,612	0.38%
2022/09/02	6	11.51	2	11.65	11.50	4	1,611	0.25%
2022/09/01	0	0.00	20	11.62	11.75	-20	1,629	-1.23%
2022/08/31	0	0.00	3	12.85	12.80	-3	1,693	-0.18%
2022/08/29	3	12.70	0	0.00	12.70	3	1,864	0.16%
2022/08/26	0.2	13.00	0	0.00	13.05	0.2	1,842	0.01%
2022/08/25	2	12.95	0	0.00	12.95	2	1,824	0.11%
2022/08/22	0	0.00	3	13.00	12.90	-3	1,821	-0.16%
2022/08/19	0	0.00	3	13.00	13.00	-3	1,966	-0.15%
2022/08/18	3	12.70	0	0.00	12.85	3	1,951	0.15%
2022/08/17	2	12.90	6	12.98	12.80	-4	1,940	-0.21%
2022/08/16	0	0.00	3	12.80	12.70	-3	1,901	-0.16%
2022/08/12	0.1	12.50	5	12.56	12.60	-5	1,897	-0.26%
2022/08/11	2	12.18	3	12.35	12.35	-1	1,887	-0.05%
2022/08/10	0	0.00	3	12.20	12.20	-3	1,894	-0.16%
2022/08/09	0	0.00	3	12.00	12.15	-3	1,908	-0.16%
2022/08/08	0	0.00	5	11.98	12.00	-5	1,903	-0.26%
2022/08/05	15	11.76	0	0.00	11.85	15	1,898	0.79%
2022/08/03	0	12.00	0	0.00	11.95	0	1,896	0.00%
2022/08/02	7	12.00	0	0.00	11.95	7	1,938	0.36%
2022/07/27	9	12.08	0	0.00	12.25	9	2,145	0.42%
2022/07/26	9.1	12.28	0	0.00	12.25	9.1	2,304	0.39%
2022/07/25	0.1	12.50	0	0.00	12.50	0.1	2,322	0.00%
2022/07/21	3	12.05	5	12.33	12.35	-2	2,365	-0.08%
2022/07/20	3	12.10	36	12.18	12.10	-33	2,370	-1.39%
2022/07/15	0	0.00	3	11.85	11.85	-3	2,373	-0.13%
2022/07/14	2.1	11.70	0	0.00	11.70	2.1	2,367	0.09%
2022/07/13	0	0.00	3	11.65	11.60	-3	2,368	-0.13%
2022/07/08	6.1	12.15	0	0.00	12.15	6.1	2,347	0.26%
2022/07/06	1.1	11.95	0	0.00	11.90	1.1	2,365	0.05%
2022/07/04	2	12.10	0	0.00	11.95	2	2,374	0.09%
2022/07/01	3	12.10	0.2	12.20	11.95	2.8	2,394	0.12%
2022/06/29	0.1	13.00	3	13.10	13.00	-2.9	2,359	-0.12%
2022/06/28	0.2	13.30	0	0.00	13.15	0.2	2,388	0.01%
2022/06/24	0	0.00	8	13.06	13.15	-8	2,410	-0.33%
2022/06/23	3	12.75	2.9	12.83	12.70	0.1	2,420	0.01%
2022/06/22	0	13.00	12	13.04	12.80	-12	2,418	-0.50%
2022/06/20	2	12.73	0	0.00	12.60	2	2,424	0.08%
2022/06/17	0	0.00	6	13.10	13.10	-6	2,429	-0.25%
2022/06/16	0	0.00	3	13.40	13.15	-3	2,480	-0.12%
2022/06/15	1.1	13.22	6	13.28	13.35	-4.9	2,471	-0.20%
2022/06/13	6	13.23	111	13.15	13.15	-105	2,476	-4.24%	大賣/鉅額交易
2022/06/10	5	13.61	1	13.65	13.65	4	2,458	0.16%
2022/06/09	152	14.20	59	13.97	14.00	93	2,419	3.84%	大買/
2022/06/08	34	13.96	49	13.98	14.00	-15	2,249	-0.67%
2022/06/07	0	0.00	3	13.30	13.25	-3	1,997	-0.15%
2022/06/06	3	13.15	0	0.00	13.15	3	2,034	0.15%
2022/06/02	0	13.15	0	0.00	13.15	0	2,086	0.00%
2022/05/31	6	13.08	0.2	13.15	13.05	5.8	2,146	0.27%
2022/05/27	4.2	13.36	8	13.39	13.40	-3.8	2,110	-0.18%
2022/05/25	0	0.00	3	13.00	13.00	-3	1,987	-0.15%
2022/05/24	0.1	13.05	3	13.00	12.95	-2.9	2,039	-0.14%
2022/05/23	0	0.00	1	13.05	13.05	-1	2,045	-0.05%
2022/05/19	1	12.85	0.7	12.90	12.90	0.3	2,073	0.01%
2022/05/18	0	0.00	9	13.12	13.15	-9	2,070	-0.43%
2022/05/17	0	0.00	3	12.75	12.80	-3	2,051	-0.15%
2022/05/16	0.2	12.50	0	0.00	12.55	0.2	2,038	0.01%
2022/05/13	3.2	12.35	0	0.00	12.35	3.2	2,047	0.16%
2022/05/12	1.1	12.47	0.5	12.20	12.30	0.6	2,057	0.03%
2022/05/10	5	12.30	3	12.75	12.75	2	2,045	0.10%
2022/05/09	6.1	12.53	0	0.00	12.35	6.1	2,015	0.30%
2022/05/06	1	12.85	0	0.00	13.05	1	1,984	0.05%
2022/05/05	2	13.10	5.2	13.08	13.10	-3.2	1,950	-0.17%
2022/05/04	7.2	12.73	2	12.95	12.80	5.2	1,944	0.27%
2022/05/03	27.6	13.12	0	0.00	13.05	27.6	1,889	1.46%
2022/04/28	12	14.60	0	0.00	14.55	12	1,746	0.69%
2022/04/27	5	14.46	1	14.50	14.50	4	1,743	0.23%
2022/04/26	11	15.12	0	0.00	15.05	11	1,703	0.65%
2022/04/25	1.5	15.25	0	0.00	15.25	1.5	1,693	0.09%
2022/04/22	6	15.78	0	0.00	15.80	6	1,678	0.36%
2022/04/21	2	15.95	0	0.00	15.90	2	1,713	0.12%
2022/04/20	0	0.00	3	16.00	15.95	-3	1,723	-0.17%
2022/04/19	3	15.80	0	0.00	15.85	3	1,739	0.17%
2022/04/18	4.1	15.89	0	0.00	15.85	4.1	1,746	0.23%
2022/04/15	6	16.13	1	16.10	16.05	5	1,745	0.29%
2022/04/13	0	0.00	2	16.30	16.35	-2	1,818	-0.11%
2022/04/12	3	16.15	0	0.00	16.20	3	1,821	0.16%
2022/04/11	7	16.42	0	0.00	16.25	7	1,824	0.38%
2022/04/08	2	16.60	0	0.00	16.70	2	1,844	0.11%
2022/04/06	0	0.00	3	16.80	16.85	-3	1,899	-0.16%
2022/04/01	0	0.00	3	16.80	16.80	-3	1,911	-0.16%
2022/03/31	0	0.00	2	16.80	16.75	-2	1,926	-0.10%
2022/03/30	0	0.00	3	16.63	16.60	-3	1,923	-0.16%
2022/03/29	0	0.00	2	16.55	16.50	-2	2,042	-0.10%
2022/03/28	0	0.00	2	16.50	16.50	-2	2,045	-0.10%
2022/03/24	6	16.40	1	16.40	16.55	5	2,088	0.24%
2022/03/23	1	16.50	0	0.00	16.50	1	2,129	0.05%
2022/03/22	2	16.45	2	16.45	16.45	0	2,160	0.00%
2022/03/21	3	16.35	7	16.29	16.30	-4	2,185	-0.18%
2022/03/18	0	0.00	36.8	15.65	15.80	-36.8	2,239	-1.64%
2022/03/17	0.5	15.50	5	15.59	15.70	-4.5	2,396	-0.19%
2022/03/16	1	15.25	0	0.00	15.20	1	2,958	0.03%
2022/03/15	10	15.19	3	15.20	15.15	7	3,202	0.22%
2022/03/11	0.3	15.35	0	0.00	15.35	0.3	3,306	0.01%
2022/03/10	0.2	15.50	6	15.43	15.45	-5.8	3,357	-0.17%
2022/03/09	3.2	15.00	0	0.00	15.10	3.2	3,383	0.09%
2022/03/08	3	15.20	0	0.00	15.00	3	3,464	0.09%
2022/03/07	4.5	15.51	0	0.00	15.50	4.5	3,476	0.13%
2022/03/04	3	16.10	0	0.00	16.10	3	3,581	0.08%
2022/03/03	0	0.00	0.1	16.30	16.20	-0.1	3,774	0.00%
2022/03/02	0	0.00	3	16.30	16.30	-3	4,029	-0.07%
2022/03/01	0	0.00	2	16.30	16.30	-2	4,351	-0.05%
2022/02/25	3	16.00	5.2	16.06	16.05	-2.2	4,587	-0.05%
2022/02/24	8	16.26	10	16.16	16.15	-2	4,788	-0.04%
2022/02/23	2	16.50	4	16.53	16.55	-2	4,899	-0.04%
2022/02/22	6	16.62	2	16.50	16.55	4	4,940	0.08%
2022/02/21	0	0.00	4	16.78	16.85	-4	4,979	-0.08%
2022/02/17	0	0.00	2	16.70	16.55	-2	5,078	-0.04%
2022/02/16	2.1	16.60	0	0.00	16.65	2.1	5,145	0.04%
2022/02/14	4	16.55	0	0.00	16.50	4	5,211	0.08%
2022/02/10	5	16.95	2	17.05	17.00	3	5,404	0.06%
2022/02/09	0	0.00	5	16.95	16.95	-5	5,595	-0.09%
2022/02/08	0.1	16.85	4	16.80	16.80	-3.9	5,938	-0.07%
2022/02/07	5.2	16.53	2	16.65	16.60	3.2	5,982	0.05%
2022/01/26	18	16.26	2	16.30	16.25	16	6,022	0.27%
2022/01/25	3.2	16.35	3	16.55	16.30	0.2	6,060	0.00%
2022/01/24	5	16.74	0	0.00	16.70	5	6,040	0.08%
2022/01/21	3.1	16.90	3	16.90	16.90	0.1	6,061	0.00%
2022/01/20	6.2	17.10	0	0.00	17.10	6.2	6,091	0.10%
2022/01/19	2	17.03	0.4	17.05	17.05	1.6	6,186	0.03%
2022/01/18	0	0.00	4.6	17.18	17.15	-4.6	6,215	-0.07%
2022/01/17	0.1	16.90	2.9	16.93	17.05	-2.9	6,246	-0.05%
2022/01/14	21	16.97	10	17.05	16.95	11	6,272	0.18%
2022/01/13	19	17.15	1	17.20	17.15	18	6,266	0.29%
2022/01/12	0	0.00	1	17.15	17.10	-1	6,366	-0.02%
2022/01/11	1	17.15	12	17.26	17.10	-11	6,459	-0.17%
2022/01/07	10	17.13	1	17.10	17.05	9	6,596	0.14%
2022/01/06	3	17.25	5	17.28	17.25	-2	6,568	-0.03%
2022/01/05	0.1	17.25	6	17.37	17.35	-5.9	6,602	-0.09%
2022/01/04	0	0.00	2	17.30	17.25	-2	6,645	-0.03%
2022/01/03	1	17.50	0	0.00	17.30	1	6,653	0.02%
2021/12/30	0.1	17.58	40	17.60	17.60	-39.9	6,662	-0.60%
2021/12/29	0	0.00	17.5	17.65	17.70	-17.5	6,706	-0.26%
2021/12/28	0	0.00	1	17.40	17.35	-1	6,777	-0.01%
2021/12/27	1	17.35	3	17.37	17.35	-2	6,842	-0.03%
2021/12/24	1.3	17.34	0	0.00	17.35	1.3	6,849	0.02%
2021/12/23	6	17.45	15	17.48	17.45	-9	6,892	-0.13%
2021/12/22	10	17.19	2	17.20	17.15	8	6,779	0.12%
2021/12/21	1	17.15	1	17.20	17.20	0	6,782	0.00%
2021/12/20	1.5	17.22	1	17.25	17.20	0.5	6,777	0.01%
2021/12/17	42.8	17.24	3	17.30	17.40	39.8	6,777	0.59%
2021/12/16	1.1	17.35	26	17.38	17.40	-24.9	6,793	-0.37%
2021/12/15	0	0.00	1.1	17.30	17.40	-1.1	6,801	-0.02%
2021/12/14	6.6	17.18	1	17.30	17.10	5.6	6,761	0.08%
2021/12/13	4.3	17.46	18.9	17.44	17.45	-14.6	6,698	-0.22%
2021/12/10	81.9	17.17	12.4	17.20	17.20	69.5	6,634	1.05%
2021/12/09	27	18.68	11	18.60	18.40	16	6,111	0.26%
2021/12/08	6	18.15	0	0.00	18.05	6	5,885	0.10%
2021/12/07	10	18.05	8	18.13	18.25	2	5,868	0.03%
2021/12/06	13.4	17.89	0	0.00	17.95	13.4	5,886	0.23%
2021/12/03	0.2	18.10	3	18.25	18.05	-2.8	5,857	-0.05%
2021/12/02	13.7	18.00	10	18.05	18.00	3.7	5,823	0.06%
2021/12/01	7.3	18.28	10	18.30	18.30	-2.7	5,761	-0.05%
2021/11/30	34.1	18.51	15	18.58	18.35	19.1	5,723	0.33%
2021/11/29	15.1	19.08	3	19.13	18.80	12.1	5,616	0.21%
2021/11/26	7	19.86	3.6	20.00	19.70	3.4	5,455	0.06%
2021/11/25	48	19.71	78.3	19.82	19.85	-30.3	5,230	-0.58%
2021/11/24	19	19.16	62	19.25	19.35	-43	4,973	-0.86%
2021/11/23	16	18.72	19	18.84	18.70	-3	4,779	-0.06%
2021/11/22	12.7	18.63	9.5	18.44	18.40	3.3	4,625	0.07%
2021/11/19	10	17.95	10	17.97	17.85	0	4,515	0.00%
2021/11/18	2.1	18.03	2.4	18.06	18.05	-0.3	4,592	-0.01%
2021/11/17	1.8	17.97	6.8	17.93	18.15	-5	4,642	-0.11%
2021/11/16	0	0.00	0.9	17.70	17.65	-0.9	4,609	-0.02%
2021/11/15	20	17.70	15	17.97	17.70	5	4,656	0.11%
2021/11/12	3.1	18.00	0	0.00	18.00	3.1	4,731	0.06%
2021/11/11	10	18.11	0	0.00	18.10	10	4,996	0.20%
2021/11/10	15	18.38	0	0.00	18.25	15	5,867	0.26%
2021/11/09	6.8	19.03	20	19.09	19.00	-13.2	5,977	-0.22%
2021/11/08	10.9	19.26	34.9	19.07	19.15	-24	6,481	-0.37%
2021/10/28	29.1	17.86	32.2	17.87	17.70	-3.1	6,320	-0.05%
2021/10/27	3	17.27	0	0.00	17.30	3	6,033	0.05%
2021/10/26	3	17.25	103	17.35	17.25	-100	6,082	-1.64%	大賣/
2021/10/25	9	17.40	0	0.00	17.50	9	6,095	0.15%
2021/10/22	0	0.00	3	17.75	17.75	-3	6,122	-0.05%
2021/10/21	0	0.00	1	17.75	17.75	-1	6,169	-0.02%
2021/10/20	8	17.76	5	17.75	17.70	3	6,271	0.05%
2021/10/19	5	18.00	6	18.00	17.95	-1	6,353	-0.02%
2021/10/18	3	17.60	0	0.00	17.60	3	6,543	0.05%
2021/10/15	0	0.00	3	17.85	17.55	-3	6,618	-0.05%
2021/10/14	3	17.50	0	0.00	17.55	3	6,716	0.04%
2021/10/13	2	17.70	5	17.50	17.55	-3	6,787	-0.04%
2021/10/12	10	17.70	13	17.91	17.70	-3	6,859	-0.04%
2021/10/08	2	17.70	30	17.88	17.90	-28	6,889	-0.41%
2021/10/07	3	17.45	31	17.60	17.75	-28	7,039	-0.40%
2021/10/05	3	16.45	3	16.80	16.85	0	7,663	0.00%
2021/10/04	12	16.70	8	16.66	16.65	4	7,947	0.05%
2021/10/01	6	17.00	0	0.00	16.90	6	8,790	0.07%
2021/09/30	0	0.00	3.2	17.49	17.40	-3.2	9,046	-0.04%
2021/09/29	9	17.30	4	17.40	17.30	5	9,077	0.06%
2021/09/28	17	17.82	6	17.94	17.75	11	9,127	0.12%
2021/09/27	3.2	17.85	30	17.90	17.95	-26.8	9,161	-0.29%
2021/09/24	18	17.41	8	17.42	17.50	10	9,097	0.11%
2021/09/23	0	0.00	8	16.95	16.95	-8	9,085	-0.09%
2021/09/22	0.6	16.85	2	17.00	16.80	-1.4	9,257	-0.02%
2021/09/17	0	0.00	0.6	17.25	17.35	-0.6	9,564	-0.01%
2021/09/16	5	17.31	0	0.00	17.30	5	9,612	0.05%
2021/09/15	0	0.00	1	17.40	17.40	-1	9,691	-0.01%
2021/09/14	1	17.40	3	17.55	17.35	-2	9,743	-0.02%
2021/09/13	2	17.35	13	17.36	17.35	-11	9,774	-0.11%
2021/09/10	0	0.00	8	17.24	17.20	-8	9,781	-0.08%
2021/09/09	0	0.00	3	16.95	16.95	-3	9,892	-0.03%
2021/09/08	30	16.81	3	17.10	16.75	27	10,002	0.27%
2021/09/07	4	17.35	19	17.16	17.05	-15	10,057	-0.15%
2021/09/06	9	16.62	3	16.85	16.60	6	10,026	0.06%
2021/09/03	0	0.00	4	17.20	17.20	-4	10,017	-0.04%
2021/09/01	6	17.25	27	17.37	17.45	-21	10,175	-0.21%
2021/08/31	30	16.97	2	16.95	16.95	28	10,235	0.27%
2021/08/27	0	0.00	3	17.20	17.05	-3	10,526	-0.03%
2021/08/26	5	16.90	12	16.89	16.90	-7	10,577	-0.07%
2021/08/25	1	16.90	8	16.86	16.90	-7	10,700	-0.07%
2021/08/24	11	16.71	1	16.90	16.65	10	10,828	0.09%
2021/08/23	0	0.00	3	16.90	16.85	-3	11,273	-0.03%
2021/08/20	13	16.61	2	16.70	16.55	11	11,434	0.10%
2021/08/19	3	17.00	1	16.90	16.80	2	11,559	0.02%
2021/08/18	3	16.65	3	17.30	17.30	0	11,651	0.00%
2021/08/17	1	16.95	0	0.00	16.90	1	11,917	0.01%
2021/08/16	24	17.06	0	0.00	17.00	24	12,075	0.20%
2021/08/13	14	17.44	1	17.50	17.40	13	12,140	0.11%
2021/08/12	0	0.00	5	17.95	17.80	-5	12,223	-0.04%
2021/08/11	10	17.69	4.3	17.83	17.85	5.7	12,470	0.05%
2021/08/10	11	18.02	158.2	18.05	17.90	-147.2	12,772	-1.15%	大賣/鉅額交易
2021/08/09	17.2	18.49	10.2	18.62	18.35	7	12,907	0.05%
2021/08/06	132.3	18.74	46	18.62	18.40	86.3	13,125	0.66%	大買/
2021/08/05	157	18.06	7.3	17.97	17.75	149.7	12,612	1.19%	大買/鉅額交易
2021/08/04	13.3	18.13	20	18.07	18.10	-6.7	12,977	-0.05%
2021/08/03	5	17.05	0	17.20	17.05	5	12,954	0.04%
2021/08/02	0	0.00	9	17.10	17.20	-9	13,147	-0.07%
2021/07/30	11	17.06	20	17.40	17.10	-9	13,446	-0.07%
2021/07/29	5	17.70	0	0.00	17.55	5	13,961	0.04%
2021/07/28	1	17.25	6.1	17.15	17.45	-5.1	15,101	-0.03%
2021/07/27	7	18.07	4	17.89	17.70	3	17,403	0.02%
2021/07/26	23	17.95	5	18.05	18.05	18	17,862	0.10%
2021/07/23	2	17.73	2	17.73	17.80	0	19,742	0.00%
2021/07/22	15	18.12	9	17.99	18.00	6	21,381	0.03%
2021/07/21	2	17.05	1	17.55	17.10	1	21,429	0.00%
2021/07/20	19	17.74	7	17.74	17.40	12	21,892	0.05%
2021/07/19	4	17.99	25	17.99	18.00	-21	22,023	-0.10%
2021/07/16	10	18.35	7	18.34	18.25	3	22,360	0.01%
2021/07/15	5.8	18.33	0	0.00	18.40	5.8	22,645	0.03%
2021/07/14	21	18.64	8	18.69	18.40	13	22,956	0.06%
2021/07/13	69	19.08	58	18.96	18.80	11	23,033	0.05%
2021/07/12	18	18.48	39	18.43	18.45	-21	22,822	-0.09%
2021/07/09	19	18.24	14	18.27	18.30	5	23,692	0.02%
2021/07/08	116	18.37	48	18.35	18.70	68	24,114	0.28%	大買/
2021/07/07	25	17.95	7	17.84	17.75	18	23,515	0.08%
2021/07/06	1	17.65	2	17.50	17.45	-1	23,583	0.00%
2021/07/05	10	17.65	4	17.65	17.60	6	24,268	0.02%
2021/07/02	0	0.00	22	17.31	17.35	-22	24,434	-0.09%
2021/06/30	9	17.43	13.2	17.35	17.40	-4.2	24,685	-0.02%
2021/06/29	11	17.41	12	17.50	17.30	-1	24,772	0.00%
2021/06/28	117	17.69	125.1	17.96	18.00	-8.1	24,800	-0.03%	大買/大賣/
2021/06/25	0	0.00	14.1	17.10	17.05	-14.1	24,636	-0.06%
2021/06/24	3	17.03	6	17.19	17.25	-3	24,767	-0.01%
2021/06/23	1	16.85	0	0.00	16.90	1	24,969	0.00%
2021/06/22	4	16.81	5	16.62	16.60	-1	25,071	0.00%
2021/06/21	3	16.73	0	0.00	16.70	3	25,474	0.01%
2021/06/18	19	17.59	28.1	17.27	17.20	-9.1	26,832	-0.03%
2021/06/17	10	17.39	41.3	17.09	17.45	-31.3	28,138	-0.11%
2021/06/16	3	16.80	0	0.00	16.80	3	29,448	0.01%
2021/06/15	1	17.00	2	17.25	17.30	-1	31,440	0.00%
2021/06/11	5	17.05	6	17.05	17.05	-1	32,468	0.00%
2021/06/10	24	17.17	1	17.10	17.10	23	32,919	0.07%
2021/06/09	27	17.72	3	17.40	17.40	24	32,926	0.07%
2021/06/08	6	17.98	3	18.23	17.85	3	32,866	0.01%
2021/06/07	12	17.93	12	17.95	18.05	0	32,765	0.00%
2021/06/04	3	17.77	1	18.00	17.55	2	32,557	0.01%
2021/06/03	0	0.00	1	17.90	17.85	-1	32,479	0.00%
2021/06/02	1.4	17.68	28	17.71	17.75	-26.6	32,455	-0.08%
2021/06/01	5	17.81	47	17.79	17.85	-42	32,404	-0.13%
2021/05/31	33	18.15	38	18.18	17.95	-5	32,409	-0.02%
2021/05/28	13	17.39	28	17.44	17.60	-15	32,590	-0.05%
2021/05/27	27	16.88	23.2	16.97	16.90	3.8	32,471	0.01%
2021/05/26	9	16.70	23.5	16.74	16.75	-14.5	32,336	-0.04%
2021/05/25	16	16.69	16.3	16.84	16.60	-0.3	32,226	0.00%
2021/05/24	30	16.30	192	16.12	16.40	-162	31,935	-0.51%	大賣/鉅額交易
2021/05/21	2	15.63	13	15.87	15.75	-11	31,757	-0.03%
2021/05/20	16	15.23	3	15.30	15.20	13	31,598	0.04%
2021/05/19	13	15.70	42	15.86	16.05	-29	31,422	-0.09%
2021/05/18	56	15.56	19	15.57	15.80	37	31,143	0.12%
2021/05/17	26	14.79	22	14.85	14.40	4	30,848	0.01%
2021/05/14	28	16.17	6	16.30	16.00	22	30,574	0.07%
2021/05/13	15	15.65	34	15.29	15.65	-19	30,061	-0.06%
2021/05/12	50	15.97	25	16.64	15.80	25	29,673	0.08%
2021/05/11	77	17.79	55	18.09	17.55	22	29,089	0.08%
2021/05/10	38	19.20	18.3	19.12	19.10	19.7	28,538	0.07%
2021/05/07	60.2	19.36	30.3	19.13	19.50	29.8	28,378	0.11%
2021/05/06	23.3	19.99	54.7	19.49	19.05	-31.4	28,024	-0.11%
2021/05/05	89.7	20.45	406	20.27	19.90	-316.3	27,413	-1.15%	大賣/鉅額交易
2021/05/04	443	20.72	126	20.34	20.95	317	26,231	1.21%	大買/大賣/鉅額交易
2021/05/03	28	19.34	10	19.21	19.05	18	23,852	0.08%
2021/04/29	354	21.37	115.4	20.72	20.05	238.6	23,341	1.02%	大買/大賣/鉅額交易
2021/04/28	77	19.75	333.4	20.08	21.00	-256.4	21,346	-1.20%	大賣/鉅額交易
2021/04/27	22	19.15	97	18.99	19.10	-75	19,656	-0.38%
2021/04/26	49	19.36	33.2	19.07	19.15	15.8	19,338	0.08%
2021/04/23	18	18.26	42.1	18.47	18.60	-24.1	18,805	-0.13%
2021/04/22	36	18.45	8	19.04	18.30	28	18,602	0.15%
2021/04/21	4	19.19	19	19.24	19.00	-15	18,175	-0.08%
2021/04/20	17	19.02	8	19.29	19.05	9	17,842	0.05%
2021/04/19	8.3	19.02	14	18.95	18.85	-5.7	17,437	-0.03%
2021/04/16	62	18.91	7	18.95	18.80	55	17,127	0.32%
2021/04/15	26	19.65	169	19.79	19.15	-143	16,792	-0.85%	大賣/鉅額交易
2021/04/14	24	18.39	39	18.05	19.00	-15	15,744	-0.10%
2021/04/13	10	18.62	26.2	18.57	18.10	-16.2	15,132	-0.11%
2021/04/12	49	18.75	21	18.98	18.50	28	14,913	0.19%
2021/04/09	200	19.25	130	19.48	18.55	70	14,580	0.48%	大買/大賣/
2021/04/08	37	18.76	7.1	19.06	18.90	30	13,891	0.22%
2021/04/07	67	18.54	18	18.80	19.00	49	13,657	0.36%
2021/04/06	33	18.44	15	18.49	18.60	18	13,521	0.13%
2021/04/01	18	18.19	22	18.56	18.25	-4	13,351	-0.03%
2021/03/31	18	18.48	19.1	18.43	18.25	-1.1	13,219	-0.01%
2021/03/30	21	17.69	7	17.99	17.95	14	13,024	0.11%
2021/03/29	7	17.13	25	17.03	17.30	-18	12,869	-0.14%
2021/03/26	28.1	17.15	9	17.35	16.60	19.1	12,765	0.15%
2021/03/25	10	16.58	14	16.65	16.65	-4	12,521	-0.03%
2021/03/24	41	16.81	12.1	16.89	16.80	28.9	12,443	0.23%
2021/03/23	140	19.25	90.8	18.71	17.90	49.2	12,108	0.41%	大買/
2021/03/22	155.8	19.21	128	19.40	19.85	27.8	10,757	0.26%	大買/大賣/
2021/03/19	114	17.29	174	17.62	18.10	-60	9,341	-0.64%	大買/大賣/
2021/03/18	223	16.17	220	16.39	16.65	3	7,951	0.04%	大買/大賣/
2021/03/17	98	14.90	54	14.97	15.50	44	5,923	0.74%
2021/03/16	37	13.77	12	13.56	14.10	25	4,929	0.51%
2021/03/15	7	13.01	7.2	12.89	12.85	-0.2	4,530	0.00%
2021/03/12	0	0.00	5.1	12.55	12.65	-5.1	4,501	-0.11%
2021/03/11	5	12.55	6	12.58	12.55	-1	4,812	-0.02%
2021/03/10	0	0.00	4	12.45	12.50	-4	5,125	-0.08%
2021/03/09	0	0.00	25	12.45	12.45	-25	5,242	-0.48%
2021/03/08	5	12.50	11	12.58	12.50	-6	5,429	-0.11%
2021/03/04	1	12.70	0	0.00	12.70	1	5,507	0.02%
2021/03/03	28	12.89	35	12.97	12.85	-7	5,375	-0.13%
2021/02/24	20	11.70	0	0.00	11.65	20	5,382	0.37%
2021/02/17	1	11.40	1	11.10	11.15	0	5,474	0.00%
2021/02/05	6	11.05	0	0.00	11.05	6	5,618	0.11%
2021/02/01	0.1	11.10	2	10.95	11.00	-1.9	5,785	-0.03%
2021/01/29	5	11.10	5.9	11.29	11.15	-0.9	5,801	-0.02%
2021/01/28	0	0.00	2	11.20	11.25	-2	5,748	-0.03%
2021/01/27	0	11.20	0.3	11.25	11.30	-0.2	5,746	0.00%
2021/01/25	2.1	11.20	0	0.00	11.30	2.1	5,827	0.04%
2021/01/22	4	11.25	0	0.00	11.30	4	5,828	0.07%
2021/01/20	1.1	11.36	0	0.00	11.25	1.1	5,819	0.02%
2021/01/19	4	11.83	0	0.00	11.70	4	5,752	0.07%
2021/01/18	0	0.00	14	11.50	11.65	-14	5,830	-0.24%
2021/01/15	1	11.50	0	0.00	11.55	1	5,804	0.02%
2021/01/12	0	0.00	22	11.74	11.60	-22	5,872	-0.37%
2021/01/07	5	11.80	0	0.00	11.90	5	5,967	0.08%
2021/01/06	3.3	11.80	0	0.00	11.65	3.3	6,278	0.05%
2021/01/05	0	0.00	21	12.26	12.25	-21	6,288	-0.33%
2020/12/30	5	12.45	0	0.00	12.40	5	6,178	0.08%
2020/12/29	5	12.40	0	0.00	12.40	5	6,154	0.08%
2020/12/28	10	12.35	10	12.25	12.40	0	6,113	0.00%
2020/12/22	2	12.00	0	0.00	11.85	2	5,965	0.03%
2020/12/21	0	12.15	1	11.95	12.30	-1	5,916	-0.02%
2020/12/18	3	12.70	3.1	12.35	12.35	-0.1	5,876	0.00%
2020/12/17	0	0.00	2	12.40	12.60	-2	5,789	-0.03%
2020/12/16	2	12.33	1	12.45	12.20	1	5,681	0.02%
2020/12/15	16	12.18	0	0.00	12.00	16	5,624	0.28%
2020/12/14	1	11.85	6	12.13	12.10	-5	5,689	-0.09%
2020/12/10	2	12.05	6	12.03	12.10	-4	5,643	-0.07%
2020/12/09	7	12.14	2	12.20	12.40	5	5,600	0.09%
2020/12/08	20	12.20	4	12.33	12.25	16	5,549	0.29%
2020/12/07	9	12.83	17	12.62	12.50	-8	5,508	-0.15%
2020/12/04	3	12.70	4	12.45	12.70	-1	5,284	-0.02%
2020/12/03	1	12.05	57	12.03	12.00	-56	4,955	-1.13%
2020/12/02	105	11.81	1	11.90	11.85	104	4,874	2.13%	大買/鉅額交易
2020/12/01	1	11.75	0	0.00	11.80	1	4,740	0.02%
2020/11/26	1	11.50	2	11.50	11.50	-1	4,642	-0.02%
2020/11/25	64	11.89	22	11.74	11.65	42	4,603	0.91%
2020/11/24	16	11.67	21	11.53	11.60	-5	4,339	-0.12%
2020/11/23	17	11.40	6	11.36	11.30	11	4,213	0.26%
2020/11/19	3	11.00	3	10.90	10.95	0	4,055	0.00%
2020/11/18	20	10.79	0	0.00	10.75	20	3,970	0.50%
2020/11/16	0	0.00	5	10.75	10.75	-5	4,061	-0.12%
2020/11/13	0	0.00	15	10.98	10.70	-15	4,071	-0.37%
2020/11/12	1	10.70	2	10.75	10.70	-1	3,861	-0.03%
2020/11/10	1	10.75	7.3	10.83	10.90	-6.3	3,875	-0.16%
2020/11/09	0	0.00	2	10.75	10.75	-2	3,840	-0.05%
2020/11/06	0	0.00	2	10.70	10.60	-2	3,890	-0.05%
2020/10/30	10	10.20	0	0.00	10.20	10	5,252	0.19%
2020/10/20	7	10.89	0.4	10.80	10.75	6.6	5,528	0.12%
2020/10/16	10	10.40	5	10.60	10.40	5	5,385	0.09%
2020/10/15	0	0.00	7	10.75	10.75	-7	5,431	-0.13%
2020/10/14	132	10.93	100	11.15	11.00	32	5,524	0.58%	大買/
2020/10/13	1	10.75	0	0.00	10.70	1	5,535	0.02%
2020/10/12	0	0.00	10	10.15	10.20	-10	5,930	-0.17%
2020/10/08	0	0.00	0.1	10.15	10.15	-0.1	6,315	0.00%
2020/10/07	10	10.35	1	10.35	10.25	9	6,349	0.14%
2020/10/05	0	0.00	1	10.05	10.05	-1	6,378	-0.02%
2020/09/24	5	10.00	1	9.99	9.90	4	6,595	0.06%
2020/09/23	1	10.25	0	0.00	10.20	1	6,564	0.02%
2020/09/21	0	0.00	2	10.55	10.45	-2	6,573	-0.03%
2020/09/16	3	10.20	0	0.00	10.20	3	6,699	0.04%
2020/09/14	0	0.00	2	10.35	10.45	-2	6,773	-0.03%
2020/09/11	0	0.00	7	10.47	10.45	-7	6,828	-0.10%
2020/09/10	4	10.95	25	10.93	10.80	-21	6,787	-0.31%
2020/09/09	3	10.82	4	10.80	10.85	-1	6,740	-0.01%
2020/09/08	1	10.70	28	10.55	10.60	-27	6,629	-0.41%
2020/09/07	0	0.00	12	10.70	10.65	-12	6,636	-0.18%
2020/09/04	30	10.84	0	0.00	10.65	30	6,616	0.45%
2020/09/03	0	0.00	4	10.85	10.80	-4	6,570	-0.06%
2020/09/01	7	10.52	3	10.55	10.55	4	6,440	0.06%
2020/08/31	3	10.65	0	0.00	10.55	3	6,450	0.05%
2020/08/28	13	10.40	1	10.45	10.45	12	6,452	0.19%
2020/08/27	27	10.73	20	10.66	10.50	7	6,470	0.11%
2020/08/25	0	0.00	12	10.36	10.30	-12	6,329	-0.19%
2020/08/21	1	9.89	7	9.92	9.95	-6	6,289	-0.10%
2020/08/19	0	0.00	10	10.25	10.30	-10	6,139	-0.16%
2020/08/18	3	10.28	0	0.00	10.30	3	6,114	0.05%
2020/08/17	0	0.00	3	10.42	10.35	-3	6,091	-0.05%
2020/08/13	18	10.07	0	0.00	10.05	18	6,061	0.30%
2020/08/12	1	10.15	0	0.00	10.20	1	6,022	0.02%
2020/08/11	2	10.35	1	10.50	10.55	1	5,918	0.02%
2020/08/10	0	0.00	2	10.30	10.30	-2	5,834	-0.03%
2020/08/07	1	10.25	6	10.23	10.20	-5	5,773	-0.09%
2020/08/06	11	10.76	9	10.63	10.50	2	5,629	0.04%
2020/08/05	9	10.78	24	10.89	10.60	-15	5,128	-0.29%
2020/08/04	0	0.00	2	10.00	10.10	-2	4,462	-0.04%
2020/08/03	3	9.55	5	9.65	9.61	-2	4,348	-0.05%
2020/07/31	0	0.00	3	9.45	9.44	-3	4,298	-0.07%
2020/07/30	0	0.00	4	9.37	9.38	-4	4,296	-0.09%
2020/07/29	9	9.44	14	9.19	9.45	-5	4,273	-0.12%
2020/07/28	0	0.00	9	8.99	8.96	-9	4,173	-0.22%
2020/07/27	9	9.36	0	0.00	9.15	9	4,157	0.22%
2020/07/24	1	9.46	3	9.59	9.47	-2	4,117	-0.05%
2020/07/22	0	0.00	5	9.75	9.71	-5	4,036	-0.12%
2020/07/20	0	0.00	9	9.64	9.60	-9	3,886	-0.23%
2020/07/17	15	10.08	11	10.34	9.96	4	3,718	0.11%
2020/07/16	79	10.15	82	10.08	10.50	-3	3,392	-0.09%
2020/07/15	7	9.51	9	9.49	9.59	-2	2,861	-0.07%
2020/07/14	1	8.74	0	0.00	8.72	1	2,492	0.04%
2020/07/10	3	8.60	6	8.45	8.45	-3	2,442	-0.12%
2020/07/09	6.1	8.55	10	8.54	8.49	-3.9	2,398	-0.16%
2020/07/08	8	8.24	0	0.00	8.27	8	2,280	0.35%
2020/07/07	0	0.00	4.6	8.15	8.14	-4.6	2,254	-0.20%
2020/07/06	0	0.00	1	8.21	8.23	-1	2,271	-0.04%
2020/07/03	5	8.10	1	8.04	8.07	4	2,225	0.18%
2020/07/02	0	0.00	15	8.10	8.10	-15	2,219	-0.68%
2020/06/30	1	8.06	5	8.05	8.03	-4	2,206	-0.18%
2020/06/29	3	7.80	3	8.10	8.12	0	2,184	0.00%
2020/06/24	12	7.88	0	0.00	7.94	12	1,937	0.62%
2020/06/23	10	7.95	0	0.00	7.93	10	1,945	0.51%
2020/06/22	7	8.10	8	8.07	8.03	-1	1,917	-0.05%
2020/06/19	16	8.34	3	8.22	8.12	13	1,922	0.68%
2020/06/18	1	8.13	7	8.00	8.14	-6	1,820	-0.33%
2020/06/17	0	0.00	3	7.65	7.66	-3	1,716	-0.17%
2020/06/15	3	7.45	0	0.00	7.34	3	1,782	0.17%
2020/06/12	2	7.50	32	7.46	7.48	-30	1,788	-1.68%
2020/06/11	7	7.82	4	7.72	7.73	3	1,824	0.16%
2020/06/10	0	0.00	2	7.90	7.97	-2	1,805	-0.11%
2020/06/09	3	7.75	0	0.00	7.78	3	1,835	0.16%
2020/06/08	2	7.81	0	0.00	7.78	2	1,847	0.11%
2020/06/05	0	0.00	31	7.74	7.75	-31	1,832	-1.69%
2020/06/04	2	7.67	0	0.00	7.61	2	1,818	0.11%
2020/06/03	10	7.40	2	7.42	7.60	8	1,790	0.45%
2020/06/02	0	0.00	2	7.46	7.34	-2	1,730	-0.12%
2020/06/01	4	7.27	2	7.27	7.27	2	1,721	0.12%
2020/05/29	5	7.35	0	0.00	7.23	5	1,722	0.29%
2020/05/28	0	0.00	31	7.37	7.35	-31	1,737	-1.78%
2020/05/27	19	7.22	1	7.25	7.25	18	1,757	1.02%
2020/05/26	0	0.00	3	7.32	7.24	-3	1,774	-0.17%
2020/05/25	4	7.20	0	0.00	7.20	4	1,787	0.22%
2020/05/22	6	7.35	0	0.00	7.33	6	1,825	0.33%
2020/05/21	3	7.41	6	7.49	7.41	-3	1,831	-0.16%
2020/05/20	0	0.00	45	7.45	7.36	-45	1,819	-2.47%
2020/05/19	0	0.00	10	7.17	7.16	-10	1,775	-0.56%
2020/05/18	12	7.04	0	0.00	7.05	12	1,769	0.68%
2020/05/15	9	7.04	0	0.00	7.05	9	1,782	0.51%
2020/05/14	24	7.17	5	7.22	7.13	19	1,774	1.07%
2020/05/12	18	7.38	0	0.00	7.38	18	1,752	1.03%
2020/05/11	0	0.00	1	7.65	7.52	-1	1,751	-0.06%
2020/05/08	0.2	7.58	9	7.59	7.57	-8.8	1,730	-0.51%
2020/05/07	0	0.00	3	7.45	7.40	-3	1,747	-0.17%
2020/05/06	14	7.35	0	0.00	7.32	14	1,776	0.79%
2020/04/30	0	0.00	12	7.68	7.69	-12	1,793	-0.67%
2020/04/29	0	0.00	1	7.46	7.44	-1	1,785	-0.06%
2020/04/27	0	0.00	2	7.25	7.22	-2	1,824	-0.11%
2020/04/23	5	6.98	2	7.09	7.04	3	1,829	0.16%
2020/04/22	5	6.84	3	6.95	6.95	2	1,832	0.11%
2020/04/21	2	7.11	1	7.06	6.88	1	1,832	0.05%
2020/04/20	1	7.20	0	0.00	7.23	1	1,810	0.06%
2020/04/17	1	7.24	2.7	7.23	7.22	-1.7	1,811	-0.09%
2020/04/16	4	7.26	0	0.00	7.25	4	1,789	0.22%
2020/04/15	5	7.42	4	7.39	7.43	1	1,770	0.06%
2020/04/14	0	0.00	3	7.26	7.27	-3	1,761	-0.17%
2020/04/10	6	7.17	0	0.00	7.18	6	1,746	0.34%
2020/04/09	1	7.08	3	7.26	7.25	-2	1,757	-0.11%
2020/04/08	5	6.95	11	6.87	6.97	-6	1,762	-0.34%
2020/04/07	6	6.77	1	6.78	6.78	5	1,749	0.29%
2020/04/06	0	0.00	3	6.63	6.67	-3	1,736	-0.17%
2020/04/01	15	6.53	12	6.64	6.60	3	1,727	0.17%
2020/03/31	0	0.00	10	6.55	6.53	-10	1,716	-0.58%
2020/03/30	4	6.56	0	0.00	6.56	4	1,710	0.23%
2020/03/27	11	6.73	0	0.00	6.70	11	1,707	0.64%
2020/03/26	0	0.00	32	6.61	6.69	-32	1,688	-1.90%
2020/03/25	7	6.55	19	6.55	6.56	-12	1,685	-0.71%
2020/03/24	0	0.00	10	6.31	6.29	-10	1,658	-0.60%
2020/03/23	15	6.13	0	0.00	6.14	15	1,660	0.90%
2020/03/20	0	0.00	25	6.39	6.44	-25	1,653	-1.51%
2020/03/19	5	6.00	2	6.49	6.00	3	1,642	0.18%
2020/03/18	0	0.00	6	6.71	6.66	-6	1,577	-0.38%
2020/03/17	12	6.69	22	6.71	6.71	-10	1,562	-0.64%
2020/03/16	7	7.21	0	0.00	7.17	7	1,494	0.47%
2020/03/13	10	7.42	2	7.40	7.42	8	1,483	0.54%
2020/03/12	0	0.00	18	8.23	8.20	-18	1,415	-1.27%
2020/03/11	0	0.00	3	8.75	8.62	-3	1,384	-0.22%
2020/03/10	4	8.23	0	0.00	8.42	4	1,366	0.29%
2020/03/09	17	8.77	0	0.00	8.60	17	1,337	1.27%
2020/03/06	3	9.00	0	0.00	9.00	3	1,313	0.23%
2020/03/05	0	0.00	3	9.15	9.15	-3	1,300	-0.23%
2020/03/04	0	0.00	3.5	9.00	9.00	-3.5	1,296	-0.27%
2020/03/03	3	8.95	0	0.00	9.00	3	1,290	0.23%
2020/03/02	3	8.95	0	0.00	8.92	3	1,267	0.24%
2020/02/27	8	9.33	0	0.00	9.23	8	1,231	0.65%
2020/02/25	4	9.40	0	0.00	9.40	4	1,185	0.34%
2020/02/24	3	9.61	0	0.00	9.61	3	1,143	0.26%
2020/02/20	0	0.00	3	9.76	9.75	-3	1,119	-0.27%
2020/02/18	5	9.68	0	0.00	9.67	5	1,110	0.45%
2020/02/17	5	9.80	0	0.00	9.73	5	1,101	0.45%
2020/02/13	0	0.00	5	9.88	9.84	-5	1,094	-0.46%
2020/02/12	0	0.00	6	9.84	9.86	-6	1,109	-0.54%
2020/02/11	0	0.00	18.1	9.61	9.68	-18.1	1,117	-1.62%
2020/02/10	7	9.58	5	9.57	9.56	2	1,112	0.18%
2020/02/07	11	9.84	0.5	9.81	9.80	10.5	1,076	0.98%
2020/02/06	3	9.98	0	0.00	9.99	3	1,041	0.29%
2020/02/05	5	10.00	0	0.00	9.97	5	1,014	0.49%
2020/02/04	2	9.98	3	10.05	9.98	-1	997	-0.10%
2020/02/03	6	9.89	0	0.00	9.88	6	987	0.61%
2020/01/31	0	0.00	4	10.25	10.30	-4	955	-0.42%
2020/01/30	0	0.00	4	10.50	10.20	-4	951	-0.42%
2020/01/20	5	10.80	0	0.00	10.85	5	895	0.56%
2020/01/17	1	10.80	10	10.86	10.80	-9	887	-1.01%
2020/01/16	0	0.00	4	10.85	10.80	-4	874	-0.46%
2020/01/14	8	10.75	0	0.00	10.75	8	867	0.92%
2020/01/09	1	10.70	0	0.00	10.65	1	879	0.11%
2020/01/08	1.5	10.63	0	0.00	10.65	1.5	880	0.17%
2020/01/07	2	10.65	0	0.00	10.65	2	891	0.22%
2020/01/06	2	10.75	0	0.00	10.70	2	895	0.22%
2020/01/03	2	10.90	2	11.15	10.95	0	889	0.00%
2020/01/02	0	0.00	8	10.94	11.00	-8	872	-0.92%
2019/12/31	2	10.60	0	0.00	10.65	2	825	0.24%
2019/12/30	0	0.00	10	10.70	10.65	-10	817	-1.22%
2019/12/27	0	0.00	0.1	10.60	10.65	-0.1	814	-0.01%
2019/12/26	2	10.65	0	0.00	10.70	2	815	0.25%
2019/12/25	12	10.75	0.1	10.65	10.70	11.9	816	1.46%
2019/12/24	3	10.70	0	0.00	10.70	3	839	0.36%
2019/12/20	0	0.00	2	10.90	10.80	-2	992	-0.20%
2019/12/19	0	0.00	2	10.85	10.85	-2	1,023	-0.20%
2019/12/18	1	10.80	3	10.82	10.85	-2	1,039	-0.19%
2019/12/16	3	10.57	0	0.00	10.60	3	1,059	0.28%
2019/12/13	2	10.60	0	0.00	10.60	2	1,042	0.19%
2019/12/12	5	10.67	0	0.00	10.65	5	1,035	0.48%
2019/12/10	0	0.00	4	10.83	10.90	-4	1,036	-0.39%
2019/12/05	0	0.00	2	10.65	10.65	-2	1,038	-0.19%
2019/12/04	0	0.00	16	10.62	10.70	-16	1,042	-1.54%
2019/12/03	7	10.60	2	10.60	10.60	5	1,046	0.48%
2019/11/29	1	10.65	1	10.60	10.60	0	1,037	0.00%
2019/11/26	2	10.60	0	0.00	10.70	2	1,041	0.19%
2019/11/25	2	10.65	2	10.65	10.65	0	1,038	0.00%
2019/11/14	2	10.70	0	0.00	10.65	2	1,049	0.19%
2019/11/12	2	10.80	0	0.00	10.80	2	1,043	0.19%
2019/11/11	7	10.86	0	0.00	10.80	7	1,092	0.64%
2019/11/08	0	0.00	16	11.22	11.25	-16	1,066	-1.50%
2019/11/06	2	11.03	0	0.00	11.05	2	1,048	0.19%
2019/11/04	3	10.95	0	0.00	11.00	3	1,049	0.29%
2019/11/01	1	10.95	0	0.00	10.95	1	1,051	0.10%
2019/10/31	1	11.00	0	0.00	11.00	1	1,065	0.09%
2019/10/29	2	11.15	0	0.00	11.15	2	1,070	0.19%
2019/10/28	1	11.25	0	0.00	11.25	1	1,068	0.09%
2019/10/23	0	0.00	1	11.40	11.40	-1	1,084	-0.09%
2019/10/22	1	11.35	0	0.00	11.35	1	1,135	0.09%
2019/10/21	2	11.25	2	11.30	11.35	0	1,137	0.00%
2019/10/17	5	11.20	3	11.25	11.25	2	1,127	0.18%
2019/10/09	0	0.00	10	11.45	11.45	-10	1,108	-0.90%
2019/10/07	2	11.45	15	11.50	11.45	-13	1,118	-1.16%
2019/10/02	10	11.50	0	0.00	11.60	10	1,178	0.85%
2019/09/27	6	11.60	21	11.59	11.55	-15	1,179	-1.27%
2019/09/26	2	11.90	4	11.88	11.90	-2	1,152	-0.17%
2019/09/25	5	11.99	2	12.15	12.10	3	1,122	0.27%
2019/09/23	5	11.55	0	0.00	11.60	5	957	0.52%
2019/09/20	5	11.40	5	11.35	11.40	0	942	0.00%
2019/09/18	0	0.00	2	11.05	11.10	-2	903	-0.22%
2019/09/12	0	0.00	20	11.05	11.05	-20	1,012	-1.97%
2019/09/11	0	0.00	2	11.05	11.00	-2	1,020	-0.20%
2019/09/09	0	0.00	5	11.05	11.00	-5	1,018	-0.49%
2019/09/05	20	11.00	0	0.00	10.95	20	1,010	1.98%
2019/09/04	1	10.90	0	0.00	11.00	1	1,001	0.10%
2019/08/30	0	0.00	30	10.75	10.85	-30	1,023	-2.93%
2019/08/27	2	10.85	0	0.00	10.75	2	1,011	0.20%
2019/08/16	0	0.00	7	10.95	10.90	-7	1,114	-0.63%
2019/08/01	0	0.00	5	11.10	11.10	-5	1,141	-0.44%
2019/07/26	5	11.30	0	0.00	11.30	5	1,147	0.44%
2019/07/15	0	0.00	4.2	11.29	11.25	-4.2	1,098	-0.39%
2019/06/28	5	11.00	0	0.00	11.00	5	1,198	0.42%
2019/06/27	0	0.00	50	11.10	11.10	-50	1,212	-4.12%
2019/06/25	5	11.05	0	0.00	11.10	5	1,219	0.41%
2019/06/24	3	11.20	2	11.20	11.10	1	1,221	0.08%
2019/06/21	20	11.16	20	11.04	10.95	0	1,213	0.00%
2019/06/18	0	0.00	5	10.60	10.55	-5	1,117	-0.45%
2019/06/11	0	0.00	4	10.68	10.70	-4	1,187	-0.34%
2019/06/10	7	10.40	0	0.00	10.45	7	1,172	0.60%
2019/06/05	0	0.00	2	10.60	10.55	-2	1,174	-0.17%
2019/06/04	5	10.50	0	0.00	10.50	5	1,177	0.42%
2019/05/30	7	10.49	0	0.00	10.45	7	1,166	0.60%
2019/05/29	17	10.56	0	0.00	10.50	17	1,154	1.47%
2019/05/28	4	11.20	1	11.20	10.70	3	1,129	0.27%
2019/05/22	1	11.00	0	0.00	10.95	1	1,134	0.09%
2019/05/20	0	0.00	70	10.90	10.90	-70	1,139	-6.14%
2019/05/17	0	0.00	3	11.10	11.15	-3	1,144	-0.26%
2019/05/13	0	0.00	2	11.30	11.30	-2	1,142	-0.18%
2019/05/10	4	11.61	0	0.00	11.45	4	1,143	0.35%
2019/05/09	1	11.70	0	0.00	11.65	1	1,131	0.09%
2019/05/08	1	11.75	0	0.00	11.75	1	1,121	0.09%
2019/05/07	2	11.83	1	11.80	11.90	1	1,124	0.09%
2019/05/06	0	0.00	6	11.86	11.80	-6	1,126	-0.53%
2019/05/03	101	11.95	0	0.00	11.95	101	1,118	9.03%	大買/鉅額交易
2019/04/30	1	11.95	0	0.00	11.95	1	1,105	0.09%
2019/04/29	2	12.00	0	0.00	11.95	2	1,104	0.18%
2019/04/26	0	0.00	2	12.10	12.10	-2	1,096	-0.18%
2019/04/25	0	0.00	0.3	12.10	12.20	-0.3	1,101	-0.02%
2019/04/24	0	0.00	2	12.20	12.20	-2	1,104	-0.18%
2019/04/23	2	12.20	0	0.00	12.20	2	1,091	0.18%
2019/04/22	1	12.10	0	0.00	12.10	1	1,087	0.09%
2019/04/15	0	0.00	2	12.18	12.25	-2	1,050	-0.19%
2019/04/12	0	0.00	1	11.95	11.95	-1	1,010	-0.10%
2019/04/11	1	11.85	4	11.85	11.85	-3	1,020	-0.29%
2019/04/10	3	11.78	3	11.77	11.75	0	1,003	0.00%
2019/04/09	0	0.00	2	11.95	11.90	-2	970	-0.21%
2019/04/03	1	11.80	0	0.00	11.80	1	949	0.11%
2019/04/02	0.1	11.80	3	11.85	11.90	-2.9	945	-0.31%
2019/04/01	1	11.80	1	11.80	11.80	0	943	0.00%
2019/03/28	1	11.85	0	0.00	11.85	1	921	0.11%
2019/03/25	1	11.95	0	0.00	12.00	1	909	0.11%
2019/03/22	1	12.10	0	0.00	12.15	1	919	0.11%
2019/03/21	1	12.10	0	0.00	12.10	1	917	0.11%
2019/03/20	1	12.15	0	0.00	12.20	1	909	0.11%
2019/03/19	1	12.25	0	0.00	12.25	1	888	0.11%
2019/03/18	2	12.33	7	12.35	12.25	-5	888	-0.56%
2019/03/15	11	12.59	4	12.54	12.40	7	868	0.81%
2019/03/13	0	0.00	1	12.45	12.40	-1	853	-0.12%
2019/03/12	0	0.00	2	12.43	12.45	-2	856	-0.23%
2019/03/11	1	12.10	0	0.00	12.25	1	857	0.12%
2019/03/08	12	12.20	0	0.00	12.20	12	874	1.37%
2019/03/06	4	12.48	0	0.00	12.45	4	934	0.43%
2019/02/27	0	0.00	1	12.45	12.35	-1	924	-0.11%
2019/02/26	2	12.58	0	0.00	12.55	2	914	0.22%
2019/02/25	2	12.45	18	12.60	12.60	-16	904	-1.77%
2019/02/22	1	12.10	0.6	12.10	12.20	0.4	875	0.05%
2019/02/21	0	0.00	6	12.23	12.10	-6	866	-0.69%
2019/02/20	2	12.23	0	0.00	12.25	2	862	0.23%
2019/02/19	0	0.00	2	12.30	12.30	-2	835	-0.24%
2019/02/18	0	0.00	9	12.12	12.15	-9	828	-1.09%
2019/02/14	0	0.00	2	12.00	12.00	-2	811	-0.25%
2019/02/13	6	12.00	5	11.99	11.90	1	803	0.12%
2019/02/12	1	11.70	2	11.75	11.70	-1	788	-0.13%
2019/02/11	0	0.00	2	11.70	11.65	-2	778	-0.26%
2019/01/29	2	11.58	0	0.00	11.60	2	785	0.25%
2019/01/25	2	11.53	0	0.00	11.60	2	780	0.26%
2019/01/21	1	11.65	0	0.00	11.60	1	782	0.13%
2019/01/08	0	0.00	10	11.55	11.55	-10	821	-1.22%
2019/01/07	10	11.75	11	11.65	11.65	-1	830	-0.12%
2019/01/04	4	11.29	3	11.30	11.40	1	792	0.13%
2019/01/02	2	11.20	0	0.00	11.20	2	829	0.24%
2018/12/27	0	0.00	2	11.40	11.30	-2	854	-0.23%
2018/12/26	0	0.00	21	11.25	11.25	-21	859	-2.44%
2018/12/25	6	11.23	0	0.00	11.20	6	865	0.69%
2018/12/24	1	11.45	0	0.00	11.50	1	866	0.12%
2018/12/21	1	11.45	0	0.00	11.45	1	954	0.10%
2018/12/20	1	11.70	1	11.65	11.65	0	962	0.00%
2018/12/18	1	11.80	1	11.85	11.75	0	984	0.00%
2018/12/07	0	0.00	1	11.85	11.85	-1	954	-0.10%
2018/12/06	0	0.00	1	11.80	11.80	-1	956	-0.10%
2018/12/05	1	11.95	0	0.00	12.05	1	944	0.11%
2018/12/04	1	12.20	0	0.00	12.20	1	943	0.11%
2018/12/03	0	0.00	1	12.30	12.35	-1	941	-0.11%
2018/11/30	3	12.17	2	12.13	12.25	1	922	0.11%
2018/11/29	18	12.06	2	12.05	12.05	16	913	1.75%
2018/11/27	2	11.75	0	0.00	11.80	2	900	0.22%
2018/11/26	3	11.80	0	0.00	11.85	3	911	0.33%
2018/11/23	1	11.70	1	11.75	11.70	0	914	0.00%
2018/11/22	0	0.00	4	11.80	11.85	-4	919	-0.44%
2018/11/21	1	11.80	0	0.00	11.80	1	921	0.11%
2018/11/19	1	11.80	0	0.00	11.90	1	918	0.11%
2018/11/16	0	0.00	1	12.05	12.05	-1	916	-0.11%
2018/11/15	0	0.00	6	11.90	12.05	-6	917	-0.65%
2018/11/13	1	11.85	1	11.85	11.90	0	922	0.00%
2018/11/09	1	12.00	4	12.20	12.15	-3	929	-0.32%
2018/11/08	0	0.00	2	12.25	12.25	-2	938	-0.21%
2018/11/07	0	0.00	2	12.00	12.20	-2	941	-0.21%
2018/11/02	0	0.00	2	11.95	12.00	-2	956	-0.21%
2018/11/01	0	0.00	2	11.85	11.85	-2	955	-0.21%
2018/10/26	2	11.45	0	0.00	11.30	2	959	0.21%
2018/10/25	5	11.52	5	11.57	11.50	0	952	0.00%
2018/10/24	2	11.80	2	11.80	11.85	0	945	0.00%
2018/10/19	2	11.85	1	11.90	11.85	1	1,006	0.10%
2018/10/18	0	0.00	4	12.13	12.10	-4	1,004	-0.40%
2018/10/17	0	0.00	9	12.06	12.00	-9	1,006	-0.89%
2018/10/15	2	11.70	16	11.68	11.65	-14	1,007	-1.39%
2018/10/11	4	11.90	2	12.08	11.60	2	1,015	0.20%
2018/10/09	7	12.76	0	0.00	12.75	7	963	0.73%
2018/10/08	1	12.80	4	12.83	12.80	-3	988	-0.30%
2018/10/05	44	12.85	7	12.89	12.70	37	992	3.73%
2018/10/02	5	13.39	4	13.35	13.35	1	988	0.10%
2018/10/01	0	0.00	7	13.45	13.50	-7	1,045	-0.67%
2018/09/28	17	13.56	7	13.62	13.45	10	1,043	0.96%
2018/09/27	0	0.00	4	13.15	13.20	-4	972	-0.41%
2018/09/26	20	13.00	1	13.05	13.00	19	961	1.98%
2018/09/21	1	12.80	0	0.00	12.75	1	963	0.10%
2018/09/20	0	0.00	2	12.95	12.80	-2	966	-0.21%
2018/09/19	0	0.00	1	12.90	12.90	-1	976	-0.10%
2018/09/18	0	0.00	1	12.80	12.75	-1	980	-0.10%
2018/09/17	1	12.85	0	0.00	12.85	1	1,008	0.10%
2018/09/13	0	0.00	4	12.80	12.80	-4	1,095	-0.36%
2018/09/11	2	12.65	0	0.00	12.75	2	1,272	0.16%
2018/09/10	3	12.60	2	12.65	12.65	1	1,296	0.08%
2018/09/07	3	12.88	0	0.00	12.90	3	1,393	0.22%
2018/09/06	1	13.05	0	0.00	13.05	1	1,467	0.07%
2018/09/04	1	13.35	2	13.35	13.30	-1	1,689	-0.06%
2018/09/03	0	0.00	4	13.10	13.15	-4	1,697	-0.24%
2018/08/31	0	0.00	2	12.85	12.90	-2	1,706	-0.12%
2018/08/23	2	12.60	0	0.00	12.65	2	2,039	0.10%
2018/08/22	0	0.00	47	12.75	12.65	-47	2,041	-2.30%
2018/08/20	0	0.00	1	12.75	12.75	-1	2,049	-0.05%
2018/08/15	1	12.55	0	0.00	12.55	1	2,087	0.05%
2018/08/13	2	12.78	2	12.70	12.65	0	2,086	0.00%
2018/08/09	0	0.00	15.1	13.00	13.05	-15.1	2,070	-0.73%
2018/08/07	5	13.10	0	0.00	13.10	5	2,073	0.24%
2018/08/01	2	13.10	2	13.20	13.10	0	2,120	0.00%
2018/07/30	2	13.05	0	0.00	13.15	2	2,120	0.09%
2018/07/27	0	0.00	3	13.27	13.15	-3	2,124	-0.14%
2018/07/25	6	13.02	0	0.00	12.95	6	2,116	0.28%
2018/07/24	1	12.95	0	0.00	13.05	1	2,133	0.05%
2018/07/23	1	12.80	0	0.00	12.95	1	2,137	0.05%
2018/07/20	4	12.94	0	0.00	12.85	4	2,149	0.19%
2018/07/19	4	13.04	1	13.10	13.00	3	2,143	0.14%
2018/07/18	2	13.08	6	13.07	13.10	-4	2,151	-0.19%
2018/07/17	2	13.08	0	0.00	13.05	2	2,158	0.09%
2018/07/16	1	13.05	1	13.30	13.25	0	2,165	0.00%
2018/07/13	2	13.03	0	0.00	13.05	2	2,171	0.09%
2018/07/12	3	13.00	0	0.00	13.10	3	2,185	0.14%
2018/07/11	2	13.08	0	0.00	13.05	2	2,228	0.09%
2018/07/10	1	13.30	10	13.35	13.35	-9	2,232	-0.40%
2018/07/09	0	0.00	1	13.50	13.45	-1	2,225	-0.04%
2018/07/06	0	0.00	2	13.00	12.95	-2	2,171	-0.09%
2018/07/05	1	13.25	0	0.00	13.10	1	2,180	0.05%
2018/07/04	3	13.27	0	0.00	13.25	3	2,216	0.14%
2018/07/03	1	13.40	0	0.00	13.20	1	2,237	0.04%
2018/07/02	5	13.60	30	13.78	13.50	-25	2,239	-1.12%
2018/06/29	3	13.75	0	0.00	13.80	3	2,261	0.13%
2018/06/28	0	0.00	3	13.82	13.75	-3	2,296	-0.13%
2018/06/27	0	0.00	5	13.80	13.70	-5	2,403	-0.21%
2018/06/26	0	0.00	2	13.78	13.70	-2	2,494	-0.08%
2018/06/22	5	14.70	5	14.30	14.30	0	2,734	0.00%
2018/06/21	1	14.60	0	0.00	14.50	1	2,685	0.04%
2018/06/20	2	14.08	3	14.77	14.80	-1	2,664	-0.04%
2018/06/19	0	0.00	13	14.35	14.20	-13	2,557	-0.51%
2018/06/15	10	14.55	1	14.60	14.55	9	2,540	0.35%
2018/06/14	2	14.40	0	0.00	14.55	2	2,458	0.08%
2018/06/13	0	0.00	7	14.30	14.55	-7	2,392	-0.29%
2018/06/12	0	0.00	6	13.71	13.90	-6	2,280	-0.26%
2018/06/11	2	13.45	2	13.73	13.45	0	2,235	0.00%
2018/06/08	2	13.65	0	0.00	13.70	2	2,222	0.09%
2018/06/07	1	14.00	22	13.84	13.80	-21	2,210	-0.95%
2018/06/06	5	13.35	0	0.00	13.35	5	2,111	0.24%
2018/06/05	2	13.35	0	0.00	13.30	2	2,104	0.10%
2018/06/04	0	0.00	8	13.45	13.45	-8	2,099	-0.38%
2018/06/01	3	13.35	17	13.41	13.35	-14	2,079	-0.67%
2018/05/31	3	12.73	0	0.00	12.85	3	1,969	0.15%
2018/05/30	1	12.75	0	0.00	12.80	1	1,967	0.05%
2018/05/29	1	12.85	0	0.00	12.95	1	1,970	0.05%
2018/05/28	1	13.00	0	0.00	12.95	1	1,983	0.05%
2018/05/25	5	13.25	10	13.11	13.10	-5	1,999	-0.25%
2018/05/24	5	13.05	7	13.01	12.95	-2	1,996	-0.10%
2018/05/23	5	13.00	16	12.99	12.90	-11	2,033	-0.54%
2018/05/22	0	0.00	4	12.86	12.85	-4	2,038	-0.20%
2018/05/21	0	0.00	11	12.84	12.85	-11	2,055	-0.54%
2018/05/18	0	0.00	6	12.74	12.70	-6	2,083	-0.29%
2018/05/17	0	0.00	2	12.70	12.65	-2	2,130	-0.09%
2018/05/16	0	0.00	5	12.77	12.60	-5	2,237	-0.22%
2018/05/15	0	0.00	4	12.70	12.65	-4	2,305	-0.17%
2018/05/14	3	12.72	0	0.00	12.80	3	2,423	0.12%
2018/05/11	12	12.71	0	0.00	12.70	12	2,458	0.49%
2018/05/09	2	12.83	0	0.00	12.70	2	2,511	0.08%
2018/05/08	2	13.00	0	0.00	13.00	2	2,561	0.08%
2018/05/07	0	0.00	1	13.10	13.00	-1	2,706	-0.04%
2018/05/04	2	13.08	1	13.10	13.00	1	2,925	0.03%
2018/05/02	0	0.00	14	13.26	13.50	-14	2,954	-0.47%
2018/04/30	0	0.00	1	12.50	12.75	-1	2,940	-0.03%
2018/04/27	0	0.00	2	12.43	12.40	-2	2,948	-0.07%
2018/04/26	0	0.00	2	12.50	12.30	-2	2,981	-0.07%
2018/04/25	2.1	12.45	1	12.40	12.50	1.1	2,984	0.04%
2018/04/24	2	12.73	0	0.00	12.60	2	3,012	0.07%
2018/04/23	4	12.96	14	12.99	13.00	-10	3,009	-0.33%
2018/04/20	6	13.11	1	13.30	13.15	5	3,013	0.17%
2018/04/19	1	13.10	1	13.30	13.15	0	3,089	0.00%
2018/04/18	5	13.07	14	13.00	13.00	-9	3,074	-0.29%
2018/04/17	8	13.07	4	13.05	13.05	4	3,080	0.13%
2018/04/16	1	13.60	0	0.00	13.50	1	3,045	0.03%
2018/04/13	0	0.00	1	13.75	13.80	-1	3,044	-0.03%
2018/04/12	1	13.70	2	13.85	13.75	-1	3,069	-0.03%
2018/04/11	0	0.00	2	13.80	13.75	-2	3,077	-0.06%
2018/04/10	9	13.61	0	0.00	13.50	9	3,076	0.29%
2018/04/09	1	13.80	0	0.00	13.85	1	3,056	0.03%
2018/04/03	2	14.05	2	14.08	14.10	0	3,047	0.00%
2018/04/02	0	0.00	14	14.30	14.20	-14	3,043	-0.46%
2018/03/31	110	14.03	114	14.11	14.15	-4	3,018	-0.13%	大買/大賣/
2018/03/30	9.1	13.81	20	13.76	13.90	-10.9	2,986	-0.37%
2018/03/29	18	14.20	3.1	14.50	14.20	15	2,884	0.52%
2018/03/28	54.5	14.95	1	15.00	14.60	53.5	2,794	1.91%
2018/03/27	16	15.22	23	15.34	15.05	-7	2,729	-0.26%
2018/03/26	1.5	15.88	5	15.90	15.90	-3.5	2,551	-0.14%
2018/03/23	3	15.88	15	15.95	15.95	-12	2,544	-0.47%
2018/03/22	6	16.24	0	0.00	16.15	6	2,518	0.24%
2018/03/21	5	16.28	0	0.00	16.25	5	2,523	0.20%
2018/03/20	3	16.25	0	0.00	16.40	3	2,531	0.12%
2018/03/19	9	16.33	1	16.35	16.40	8	2,526	0.32%
2018/03/16	14	16.43	0	0.00	16.40	14	2,540	0.55%
2018/03/14	0	0.00	1	16.45	16.60	-1	2,653	-0.04%
2018/03/13	6	16.58	0	0.00	16.65	6	2,662	0.23%
2018/03/12	2	16.48	0	0.00	16.55	2	2,695	0.07%
2018/03/09	2	16.50	0	0.00	16.55	2	2,735	0.07%
2018/03/08	3	16.57	0	0.00	16.50	3	2,746	0.11%
2018/03/06	10	16.55	0	0.00	16.55	10	2,782	0.36%
2018/03/05	4	16.68	0	0.00	16.65	4	2,770	0.14%
2018/03/02	10	16.90	0	0.00	16.90	10	2,834	0.35%
2018/03/01	8	16.94	8	17.00	16.85	0	2,845	0.00%
2018/02/27	8	17.04	20	17.00	17.00	-12	2,872	-0.42%
2018/02/26	5	17.40	0	0.00	17.10	5	2,894	0.17%
2018/02/23	5	17.30	20	17.28	17.20	-15	2,903	-0.52%
2018/02/22	2	17.00	9	17.04	17.10	-7	2,947	-0.24%
2018/02/21	10	16.95	5	16.95	17.00	5	3,112	0.16%
2018/02/12	1	16.65	1	16.90	16.70	0	3,148	0.00%
2018/02/09	3	16.55	0	0.00	16.85	3	3,125	0.10%
2018/02/08	12	16.98	3	16.95	17.10	9	3,091	0.29%
2018/02/07	0	0.00	8	16.59	16.60	-8	3,009	-0.27%
2018/02/06	18	15.96	1	15.95	16.10	17	3,026	0.56%
2018/02/05	1	16.65	16	16.85	16.95	-15	2,939	-0.51%
2018/02/02	0	0.00	11	17.13	17.10	-11	2,878	-0.38%
2018/02/01	10	17.24	5	17.35	17.05	5	2,879	0.17%
2018/01/31	5	17.40	7	17.38	17.45	-2	2,869	-0.07%
2018/01/30	15	17.69	3.1	17.59	17.35	11.9	2,835	0.42%
2018/01/29	8	17.47	25	17.47	17.60	-17	2,781	-0.61%
2018/01/26	0	0.00	1	16.95	16.95	-1	2,581	-0.04%
2018/01/25	10	16.86	1	16.85	16.85	9	2,571	0.35%
2018/01/24	6	16.78	4	16.81	16.80	2	2,583	0.08%
2018/01/23	0	0.00	4	16.80	16.85	-4	2,568	-0.16%
2018/01/22	3	16.90	21	16.95	16.90	-18	2,557	-0.70%
2018/01/19	0	0.00	10	16.85	16.80	-10	2,547	-0.39%
2018/01/18	0	0.00	2	16.93	16.80	-2	2,544	-0.08%
2018/01/17	1	16.70	5	16.85	16.80	-4	2,565	-0.16%
2018/01/16	12	16.73	10	16.65	16.70	2	2,547	0.08%
2018/01/15	2	16.85	7	16.84	16.65	-5	2,560	-0.20%
2018/01/12	1	16.45	2	16.55	16.50	-1	2,547	-0.04%
2018/01/11	1	16.30	1	16.25	16.25	0	2,610	0.00%
2018/01/10	2	16.45	0	0.00	16.45	2	2,622	0.08%
2018/01/09	13	16.67	10	16.55	16.55	3	2,662	0.11%
2018/01/08	9	16.72	4	16.66	16.65	5	2,706	0.18%
2018/01/05	1	16.55	6	16.56	16.60	-5	2,717	-0.18%
2018/01/04	3	16.48	0	0.00	16.50	3	2,807	0.11%
2018/01/03	2	16.50	0	0.00	16.50	2	3,258	0.06%
2018/01/02	3	16.45	0	0.00	16.50	3	3,281	0.09%