瑞軒 (2489)-元大-台中中港券商分點個股進出

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
▲0.20
漲幅
+1.03%
成交量
1,603張
產業
上市光電類股
446人加入追蹤

立即追蹤
本地時間:14:30

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

瑞軒 (2489)籌碼相關－元大-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/12/03	2	19.60	2	19.75	19.70	0	7,344	0.00%
2024/12/02	4	19.58	2	19.65	19.50	2	7,495	0.03%
2024/11/29	0	0.00	3	19.35	19.55	-3	7,669	-0.04%
2024/11/28	30	19.68	10	19.75	19.45	20	7,815	0.26%
2024/11/27	20	20.25	0	0.00	20.10	20	8,186	0.24%
2024/11/25	0	0.00	2	20.50	20.50	-2	9,498	-0.02%
2024/11/20	25	19.46	10	19.60	19.40	15	10,835	0.14%
2024/11/19	0.5	19.80	0.7	19.80	19.85	-0.2	11,233	0.00%
2024/11/18	5.1	19.81	3	19.95	19.80	2.1	12,155	0.02%
2024/11/15	0	0.00	1	20.15	20.05	-1	12,922	-0.01%
2024/11/14	12.5	19.89	13.8	20.00	19.85	-1.3	13,066	-0.01%
2024/11/13	6	19.99	2.1	19.95	19.90	3.9	13,447	0.03%
2024/11/12	0.1	20.05	2	20.05	20.00	-1.9	13,668	-0.01%
2024/11/11	0.5	20.30	5	20.21	20.35	-4.5	13,785	-0.03%
2024/11/08	43	21.22	0	0.00	20.80	43	14,070	0.31%
2024/11/07	25	21.66	24	21.82	21.85	1	14,102	0.01%
2024/11/06	25	21.86	10	21.90	21.95	15	14,367	0.10%
2024/11/05	28	21.79	19	22.02	21.70	9	14,530	0.06%
2024/11/04	0	21.40	0	0.00	21.50	0	14,719	0.00%
2024/11/01	3	20.80	3	20.95	21.10	0	15,165	0.00%
2024/10/30	19.1	21.11	7	21.46	21.00	12.1	15,715	0.08%
2024/10/29	20	21.48	19	21.64	21.35	1	16,197	0.01%
2024/10/28	10	22.00	25	22.03	21.75	-15	16,966	-0.09%
2024/10/25	72	22.04	40	22.18	22.05	32	18,428	0.17%
2024/10/24	46.2	23.44	31.9	23.25	22.50	14.3	19,975	0.07%
2024/10/23	2	22.73	112.2	22.77	23.50	-110.2	23,699	-0.46%	大賣/鉅額交易
2024/10/22	16	21.63	0	0.00	21.40	16	24,679	0.06%
2024/10/21	9	21.53	9	21.80	21.60	0	25,837	0.00%
2024/10/18	88	21.57	6	21.78	21.40	82	26,739	0.31%
2024/10/17	3	22.00	3	21.98	21.95	0	27,075	0.00%
2024/10/15	4.8	21.66	7	21.87	21.70	-2.2	27,731	-0.01%
2024/10/14	0.6	21.49	0	0.00	21.55	0.6	27,826	0.00%
2024/10/11	5.2	21.72	4	22.10	21.60	1.2	28,020	0.00%
2024/10/09	14	21.56	15	21.82	21.50	-1	28,066	0.00%
2024/10/08	0	0.00	5.6	21.37	21.35	-5.6	28,070	-0.02%
2024/10/07	10	21.30	10.5	21.50	21.25	-0.5	28,343	0.00%
2024/10/04	20	21.02	1	20.85	20.70	19	28,887	0.07%
2024/10/01	10.1	21.70	5	21.65	21.70	5.1	28,937	0.02%
2024/09/30	1.9	21.80	2.8	21.94	22.00	-0.9	28,996	0.00%
2024/09/18	2	20.60	6	20.70	20.30	-4	29,284	-0.01%
2024/09/16	2	20.65	1	20.85	20.55	1	30,216	0.00%
2024/09/13	1.3	20.39	0	0.00	20.40	1.3	30,228	0.00%
2024/09/11	1	20.50	0	0.00	20.40	1	30,340	0.00%
2024/09/10	14	20.89	10	21.01	20.45	4	30,474	0.01%
2024/09/09	1	20.20	0	0.00	20.20	1	30,413	0.00%
2024/09/06	5	21.23	0	0.00	20.90	5	30,397	0.02%
2024/09/05	9	21.94	6	22.08	21.35	3	30,432	0.01%
2024/09/04	8	21.36	8	21.40	21.55	0	30,599	0.00%
2024/09/03	15	22.70	1	22.60	22.40	14	30,858	0.05%
2024/09/02	1	22.55	0	0.00	22.30	1	31,039	0.00%
2024/08/30	2	22.90	2	22.88	22.70	0	31,307	0.00%
2024/08/29	0	0.00	4	22.64	22.95	-4	31,481	-0.01%
2024/08/28	3	22.72	1	22.95	22.70	2	31,763	0.01%
2024/08/27	1	22.65	1	22.90	22.90	0	32,275	0.00%
2024/08/26	2	22.93	5	23.19	22.80	-3	33,491	-0.01%
2024/08/23	6	22.30	4	22.40	22.70	2	36,001	0.01%
2024/08/22	2	23.20	0	0.00	22.75	2	36,378	0.01%
2024/08/21	2	23.23	0	0.00	23.20	2	37,715	0.01%
2024/08/20	7	23.60	16	23.62	23.60	-9	38,387	-0.02%
2024/08/19	19	23.93	27	23.82	23.80	-8	38,172	-0.02%
2024/08/16	14	23.20	76	22.87	22.95	-62	37,910	-0.16%
2024/08/15	74	22.92	23	22.81	23.10	51	37,838	0.13%
2024/08/14	9	22.06	17	22.11	21.90	-8	37,529	-0.02%
2024/08/13	11	22.16	6	22.34	22.25	5	38,526	0.01%
2024/08/12	9	21.94	15.8	22.20	22.15	-6.8	39,118	-0.02%
2024/08/09	35.7	22.36	39	22.27	21.65	-3.3	38,812	-0.01%
2024/08/08	40	21.14	25	21.47	21.55	15	37,956	0.04%
2024/08/07	6	19.77	17	19.86	20.10	-11	37,356	-0.03%
2024/08/06	25	18.00	21	18.68	18.30	4	37,317	0.01%
2024/08/05	10.1	19.69	3	19.35	19.35	7.1	37,213	0.02%
2024/08/02	36	21.52	14	21.41	21.45	22	36,971	0.06%
2024/08/01	10	21.86	4	22.05	22.00	6	36,811	0.02%
2024/07/31	5	21.60	7	21.78	21.30	-2	36,396	-0.01%
2024/07/30	3	21.78	12	21.98	22.10	-9	36,164	-0.02%
2024/07/29	6	21.40	1	21.50	21.35	5	35,815	0.01%
2024/07/26	2	21.23	0	0.00	21.20	2	35,622	0.01%
2024/07/23	12	22.16	2	22.18	22.20	10	35,468	0.03%
2024/07/22	13	22.86	7.3	22.75	22.40	5.7	35,004	0.02%
2024/07/19	7	24.14	9	24.07	23.50	-2	34,498	-0.01%
2024/07/18	116	24.94	106	25.09	24.55	10	34,048	0.03%	大買/大賣/
2024/07/17	15	25.76	34.1	25.84	25.80	-19.1	33,423	-0.06%
2024/07/16	46	25.82	60	25.30	25.25	-14	31,874	-0.04%
2024/07/15	95	25.97	117.4	25.99	26.00	-22.4	30,142	-0.07%	大賣/
2024/07/12	9	23.40	63.3	24.31	24.50	-54.3	25,557	-0.21%
2024/07/11	33.3	22.83	31.2	22.97	22.30	2	24,242	0.01%
2024/07/10	25	21.94	18	22.14	22.20	7	23,092	0.03%
2024/07/09	19	21.10	4.8	21.41	21.10	14.3	22,181	0.06%
2024/07/08	17	20.75	0	0.00	20.60	17	21,808	0.08%
2024/07/05	4.8	20.71	55	21.20	20.90	-50.3	21,643	-0.23%
2024/07/04	11	20.29	12	20.19	20.15	-1	21,187	0.00%
2024/07/03	12	20.60	1	20.60	20.30	11	21,124	0.05%
2024/07/02	0	0.00	7	20.56	20.60	-7	20,984	-0.03%
2024/07/01	2	20.43	0	0.00	20.40	2	20,874	0.01%
2024/06/28	6	20.55	0	0.00	20.60	6	20,730	0.03%
2024/06/27	20	20.62	25	20.61	20.40	-5	20,437	-0.02%
2024/06/26	0	0.00	468.8	19.80	19.60	-468.8	19,852	-2.36%	大賣/鉅額交易
2024/06/25	10	19.65	0	0.00	19.95	10	19,750	0.05%
2024/06/24	5	20.29	15	20.14	20.00	-10	19,607	-0.05%
2024/06/21	38	20.67	18.5	20.79	20.50	19.5	19,243	0.10%
2024/06/20	0	0.00	2	19.18	19.20	-2	18,285	-0.01%
2024/06/19	3	19.33	0	0.00	19.10	3	18,187	0.02%
2024/06/18	1	19.30	0	0.00	19.55	1	18,050	0.01%
2024/06/17	1	19.80	4	19.73	19.70	-3	17,961	-0.02%
2024/06/14	1	19.45	2	19.63	19.40	-1	17,781	-0.01%
2024/06/12	1	19.15	6.8	19.16	19.25	-5.8	17,498	-0.03%
2024/06/11	7	19.84	101	19.26	19.35	-94	17,367	-0.54%	大賣/
2024/06/07	104.2	19.84	2	19.93	19.45	102.2	17,100	0.60%	大買/鉅額交易
2024/06/06	30	19.54	14	19.48	19.20	16	16,714	0.10%
2024/06/05	4.1	19.88	7	19.91	19.70	-2.9	16,442	-0.02%
2024/06/04	0.1	20.90	1	20.90	20.50	-0.9	16,164	-0.01%
2024/06/03	10	20.61	4	20.78	20.75	6	15,939	0.04%
2024/05/31	23	21.16	10	21.30	20.75	13	15,571	0.08%
2024/05/30	30	22.15	20	22.53	21.30	10	14,976	0.07%
2024/05/29	345	23.22	340	23.44	23.55	5	13,780	0.04%	大買/大賣/
2024/05/28	6	22.25	62.7	22.30	22.40	-56.7	11,195	-0.51%
2024/05/27	897	19.64	939.8	19.79	20.40	-42.8	10,736	-0.40%	大買/大賣/
2024/05/24	32	18.82	65	18.79	19.35	-33	9,317	-0.35%
2024/05/23	11.2	17.88	0	0.00	17.60	11.2	8,620	0.13%
2024/05/22	50.5	18.15	23	18.22	17.95	27.5	8,702	0.32%
2024/05/21	3	18.72	9	18.78	18.90	-6	9,017	-0.07%
2024/05/20	5	17.93	15	18.41	18.10	-10	9,270	-0.11%
2024/05/17	177.1	17.79	178.6	17.97	18.05	-1.4	9,156	-0.02%	大買/大賣/
2024/05/16	5	17.10	73.5	16.63	17.45	-68.5	8,370	-0.82%
2024/05/15	23	16.04	26	16.27	15.90	-3	7,658	-0.04%
2024/05/14	31	16.00	17	16.18	15.95	14	7,574	0.18%
2024/05/13	18	15.80	30.7	15.98	16.05	-12.7	7,495	-0.17%
2024/05/10	29	15.72	16	16.00	15.70	13	7,314	0.18%
2024/05/09	64	15.78	76	15.88	15.60	-12	7,142	-0.17%
2024/05/08	20	14.85	22.2	14.95	15.00	-2.2	6,812	-0.03%
2024/05/07	6	15.10	6	15.20	15.05	0	6,798	0.00%
2024/05/06	8	15.13	8	15.30	15.05	0	6,786	0.00%
2024/05/03	13	15.11	11	15.26	15.10	2	6,795	0.03%
2024/04/30	11	15.12	6	15.21	15.25	5	6,789	0.07%
2024/04/29	10.2	15.48	14.3	15.65	15.45	-4.1	6,802	-0.06%
2024/04/26	1	15.15	1	15.20	15.20	0	6,700	0.00%
2024/04/25	3.1	15.16	3	15.25	15.15	0.1	6,703	0.00%
2024/04/24	6	14.83	11	14.89	15.00	-5	6,652	-0.08%
2024/04/23	23	14.67	94	14.87	15.05	-71	6,586	-1.08%
2024/04/22	0.1	14.00	1	14.30	14.05	-0.9	6,363	-0.01%
2024/04/19	40	13.88	38	13.97	13.90	2	6,369	0.03%
2024/04/18	5	14.20	0	0.00	14.25	5	6,403	0.08%
2024/04/17	0.2	14.35	0	0.00	14.40	0.2	6,438	0.00%
2024/04/16	32	14.23	0	0.00	14.20	32	6,531	0.49%
2024/04/15	56	14.77	5	15.00	14.60	51	6,559	0.78%
2024/04/11	18	15.04	16	15.17	14.85	2	6,922	0.03%
2024/04/09	2	14.83	0	0.00	14.80	2	6,767	0.03%
2024/04/08	0	0.00	10	14.85	14.80	-10	6,688	-0.15%
2024/04/03	0	0.00	1	14.45	14.50	-1	6,597	-0.02%
2024/04/02	11	14.35	0.4	14.30	14.40	10.6	6,582	0.16%
2024/04/01	5	14.40	5	14.50	14.40	0	6,575	0.00%
2024/03/29	10	14.10	1	14.10	14.15	9	6,565	0.14%
2024/03/28	15	14.23	1	14.55	14.20	14	6,549	0.21%
2024/03/27	1	14.35	0	0.00	14.35	1	6,528	0.02%
2024/03/26	0.2	14.25	0	0.00	14.15	0.2	6,509	0.00%
2024/03/25	4	14.20	10	14.25	14.30	-6	6,472	-0.09%
2024/03/22	0.1	13.90	0	0.00	13.90	0.1	6,416	0.00%
2024/03/21	10	13.70	10.8	13.74	13.80	-0.8	6,409	-0.01%
2024/03/20	21.1	13.55	5	13.70	13.50	16.1	6,400	0.25%
2024/03/14	6	14.38	3	14.20	14.20	3	6,324	0.05%
2024/03/13	1	14.15	0	0.00	14.15	1	6,326	0.02%
2024/03/12	2	14.50	3	14.30	14.35	-1	6,317	-0.02%
2024/03/08	10	14.10	2.2	14.19	14.05	7.8	6,566	0.12%
2024/03/07	1	14.40	0	0.00	14.40	1	6,694	0.01%
2024/03/06	2	14.75	10	14.80	14.80	-8	6,637	-0.12%
2024/03/05	1.3	14.61	0	0.00	14.70	1.3	6,605	0.02%
2024/03/04	14	14.60	16	14.69	14.90	-2	6,530	-0.03%
2024/03/01	5	15.00	10	15.05	14.90	-5	6,399	-0.08%
2024/02/29	5	15.16	0	0.00	15.15	5	6,322	0.08%
2024/02/27	5	15.30	0	0.00	15.35	5	6,232	0.08%
2024/02/23	4.2	15.90	2.2	15.88	15.75	2	5,978	0.03%
2024/02/22	68.1	16.16	112.3	16.16	16.45	-44.2	5,691	-0.78%	大賣/
2024/02/21	34	15.97	84.4	16.15	16.75	-50.4	4,832	-1.04%
2024/02/20	8	15.58	8.2	15.55	15.25	-0.2	4,040	0.00%
2024/02/19	95	15.38	34.8	15.38	15.50	60.2	3,528	1.71%
2024/02/16	1	14.10	6	14.18	14.10	-5	3,021	-0.17%
2024/02/15	2	13.45	2	13.55	13.55	0	2,878	0.00%
2024/02/01	0	0.00	9	13.25	13.30	-9	2,755	-0.33%
2024/01/31	0	0.00	0.4	13.20	13.30	-0.4	2,753	-0.01%
2024/01/30	4	13.25	4	13.40	13.20	0	2,744	0.00%
2024/01/23	0	0.00	8	13.45	13.35	-8	2,633	-0.30%
2024/01/22	0	0.00	6	13.15	13.10	-6	2,569	-0.23%
2024/01/19	16	12.94	4	12.95	12.90	12	2,547	0.47%
2024/01/18	1	13.45	1	13.60	13.20	0	2,480	0.00%
2024/01/16	4	13.65	4	13.70	13.60	0	2,404	0.00%
2024/01/15	1	13.60	0.9	13.60	13.70	0.1	2,391	0.01%
2024/01/12	6	13.68	17	13.67	13.70	-11	2,367	-0.46%
2024/01/10	12	13.58	17.9	13.64	13.45	-5.9	2,257	-0.26%
2024/01/08	8	13.55	6	13.35	13.75	2	2,062	0.10%
2024/01/05	30.3	13.57	33	13.54	13.55	-2.7	1,832	-0.15%
2024/01/04	1	13.00	0	0.00	13.05	1	1,581	0.06%
2023/12/28	0	0.00	12.1	12.95	13.00	-12.1	1,603	-0.75%
2023/12/27	6	12.95	5	13.10	12.95	1	1,599	0.06%
2023/12/26	0	0.00	4	12.90	12.90	-4	1,604	-0.25%
2023/12/22	4	12.70	4	12.80	12.70	0	1,599	0.00%
2023/12/20	0	0.00	0.3	12.60	12.65	-0.3	1,620	-0.02%
2023/12/19	12	12.55	0	0.00	12.50	12	1,620	0.74%
2023/12/18	2	12.85	0	0.00	12.75	2	1,611	0.12%
2023/12/15	4	12.95	6	13.08	13.00	-2	1,609	-0.12%
2023/12/14	2	13.05	0	0.00	12.85	2	1,599	0.13%
2023/12/08	0	13.20	5	13.20	13.20	-5	1,617	-0.31%
2023/12/07	13	12.97	25	13.02	12.90	-12	1,615	-0.74%
2023/12/05	19	13.04	84.7	13.49	13.05	-65.7	1,535	-4.28%
2023/12/04	0	0.00	176	13.36	13.50	-176	1,297	-13.56%	大賣/鉅額交易
2023/11/28	0.1	11.95	0	0.00	12.00	0.1	1,092	0.01%
2023/11/21	0	0.00	2	11.90	11.95	-2	1,107	-0.18%
2023/11/14	1	11.40	2	11.40	11.35	-1	1,138	-0.09%
2023/11/13	4	11.45	0	0.00	11.45	4	1,155	0.35%
2023/11/07	0	11.75	0	0.00	11.70	0	1,376	0.00%
2023/11/02	2	11.70	0	0.00	11.60	2	1,538	0.13%
2023/10/27	0.1	11.70	0	0.00	11.65	0.1	1,641	0.00%
2023/10/20	5	11.50	0	0.00	11.45	5	1,822	0.27%
2023/10/12	0	0.00	1	12.15	12.20	-1	2,674	-0.04%
2023/09/26	30	12.10	3	12.22	11.95	27	2,773	0.97%
2023/09/25	10	12.05	30	12.20	12.25	-20	2,805	-0.71%
2023/09/22	1	11.80	0	0.00	11.80	1	2,827	0.04%
2023/09/21	1	12.00	0	0.00	11.90	1	2,886	0.03%
2023/09/20	36	12.28	0	0.00	12.20	36	2,936	1.23%
2023/09/19	15	12.50	14	12.58	12.45	1	2,984	0.03%
2023/09/18	10	12.50	20	12.53	12.50	-10	3,038	-0.33%
2023/09/15	13	12.53	10	12.70	12.50	3	3,204	0.09%
2023/09/14	20	12.63	20	12.73	12.60	0	3,255	0.00%
2023/09/13	30	12.68	30	12.80	12.65	0	3,328	0.00%
2023/09/11	37	12.69	15	12.82	12.60	22	3,727	0.59%
2023/09/08	30	12.87	28	12.94	12.85	2	3,771	0.05%
2023/09/07	53	12.94	101	12.99	12.95	-48	3,853	-1.25%	大賣/
2023/09/05	10	12.65	0	0.00	12.55	10	3,912	0.26%
2023/09/04	7	12.59	1	12.50	12.50	6	4,014	0.15%
2023/09/01	10	12.50	10	12.55	12.65	0	4,108	0.00%
2023/08/31	1	12.20	0	0.00	12.20	1	4,236	0.02%
2023/08/28	1	12.10	0	0.00	12.10	1	5,818	0.02%
2023/08/25	10	12.25	0	0.00	12.15	10	5,935	0.17%
2023/08/23	1	12.15	0	0.00	12.20	1	6,042	0.02%
2023/08/22	10	12.20	10	12.25	12.20	0	6,071	0.00%
2023/08/21	10	12.25	0	0.00	12.25	10	6,112	0.16%
2023/08/18	61	12.21	10	12.35	12.20	51	6,146	0.83%
2023/08/16	2	12.10	9	12.05	12.10	-7	6,214	-0.11%
2023/08/15	0.4	12.30	0	0.00	12.40	0.4	6,295	0.01%
2023/08/14	22	12.22	3	12.10	12.25	19	6,426	0.30%
2023/08/10	10	12.70	10	12.80	12.60	0	6,500	0.00%
2023/08/09	21	12.87	20	12.95	12.80	1	6,629	0.02%
2023/08/08	30	12.72	20	12.84	12.80	10	6,757	0.15%
2023/08/07	157	12.94	52	13.00	12.70	105	6,905	1.52%	大買/鉅額交易
2023/08/04	10	13.65	10	13.75	13.75	0	6,895	0.00%
2023/08/02	73	13.60	5.3	13.78	13.50	67.7	6,949	0.97%
2023/08/01	0	0.00	10	13.95	13.95	-10	6,997	-0.14%
2023/07/31	25	13.77	10	13.90	13.75	15	7,088	0.21%
2023/07/28	0	0.00	2	13.75	13.80	-2	7,218	-0.03%
2023/07/27	18	13.99	66	14.14	14.15	-48	7,264	-0.66%
2023/07/24	15	13.65	0	0.00	13.60	15	7,403	0.20%
2023/07/21	22	14.01	20	14.18	14.05	2	7,433	0.03%
2023/07/20	2	13.90	0	0.00	13.90	2	7,548	0.03%
2023/07/19	6	13.75	0	0.00	13.65	6	7,558	0.08%
2023/07/18	5	13.95	5	14.20	14.05	0	7,531	0.00%
2023/07/17	50	13.97	40	14.19	14.10	10	7,524	0.13%
2023/07/14	30	14.00	10	14.20	13.95	20	7,499	0.27%
2023/07/13	61.3	14.09	31	14.23	14.00	30.3	7,475	0.41%
2023/07/12	22	14.32	0	0.00	14.30	22	7,360	0.30%
2023/07/11	0	0.00	37	14.74	14.80	-37	7,310	-0.51%
2023/07/10	36	14.54	3	14.10	14.10	33	7,182	0.46%
2023/07/07	4	15.26	21	15.30	15.30	-17	6,930	-0.25%
2023/07/06	0	0.00	2	14.95	15.05	-2	6,754	-0.03%
2023/07/05	0	0.00	1.2	14.90	14.80	-1.2	6,651	-0.02%
2023/07/04	17	14.54	15	14.69	14.75	2	6,611	0.03%
2023/07/03	11	14.75	10	14.85	14.75	1	6,557	0.02%
2023/06/29	0	0.00	13	15.06	15.00	-13	6,467	-0.20%
2023/06/28	0	0.00	1	14.95	14.90	-1	6,402	-0.02%
2023/06/26	2	14.83	56	14.64	14.80	-54	6,279	-0.86%
2023/06/21	5	15.25	10	15.15	14.90	-5	6,230	-0.08%
2023/06/20	0	0.00	20	14.75	14.60	-20	6,065	-0.33%
2023/06/19	20	14.55	0	0.00	14.55	20	6,007	0.33%
2023/06/16	86	14.20	80	14.38	14.45	6	5,927	0.10%
2023/06/15	33	14.25	70	14.47	14.80	-37	5,689	-0.65%
2023/06/14	1	14.10	0	0.00	14.10	1	5,531	0.02%
2023/06/13	5	14.20	10	14.18	14.20	-5	5,505	-0.09%
2023/06/12	10	13.80	0	0.00	13.80	10	5,427	0.18%
2023/06/09	0	0.00	20.9	14.10	14.10	-20.9	5,419	-0.39%
2023/06/08	25	13.94	1	14.05	13.95	24	5,374	0.45%
2023/06/07	1	14.25	5	14.20	14.25	-4	5,316	-0.08%
2023/06/06	26	14.32	4	14.29	14.20	22	5,276	0.42%
2023/06/05	1	14.75	51	15.00	14.75	-50	5,125	-0.98%
2023/06/02	73	14.68	127.7	14.73	15.10	-54.7	4,878	-1.12%	大賣/
2023/06/01	167.2	14.13	87.1	14.47	13.90	80	4,264	1.88%	大買/
2023/05/31	3	13.20	90	13.12	13.25	-87	3,566	-2.44%
2023/05/30	3	12.75	4	12.83	12.70	-1	3,458	-0.03%
2023/05/29	2	12.75	17	12.73	12.70	-15	3,431	-0.44%
2023/05/26	35	12.39	0	0.00	12.35	35	3,386	1.03%
2023/05/25	3	12.60	0	0.00	12.50	3	3,365	0.09%
2023/05/24	0	0.00	0.9	12.85	12.85	-0.9	3,352	-0.03%
2023/05/23	0	0.00	4	12.80	12.95	-4	3,339	-0.12%
2023/05/19	0	0.00	10	12.70	12.65	-10	3,334	-0.30%
2023/05/18	56	13.01	56	12.73	13.00	0	3,244	0.00%
2023/05/17	20	12.25	0	0.00	12.35	20	3,109	0.64%
2023/05/16	11	12.15	0	0.00	12.30	11	3,069	0.36%
2023/05/15	7	12.16	0.3	12.07	11.90	6.7	3,012	0.22%
2023/05/12	6.2	12.69	8	13.05	12.65	-1.9	2,872	-0.06%
2023/05/11	9	13.13	9	13.33	13.10	0	2,722	0.00%
2023/05/10	0	0.00	19	12.96	13.00	-19	2,558	-0.74%
2023/05/09	5	12.50	1.1	12.65	12.70	4	2,437	0.16%
2023/05/08	3.1	12.33	15.9	12.42	12.55	-12.8	2,368	-0.54%
2023/05/05	2	12.15	4.8	12.36	12.40	-2.8	2,282	-0.12%
2023/05/04	11.2	12.12	16	12.13	12.25	-4.8	2,193	-0.22%
2023/05/03	0	0.00	24	11.72	11.80	-24	2,036	-1.18%
2023/05/02	15	11.40	13.2	11.62	11.50	1.8	1,967	0.09%
2023/04/28	2	11.40	24	11.35	11.45	-22	1,902	-1.16%
2023/04/27	13	11.03	16	11.10	11.15	-3	1,806	-0.17%
2023/04/26	8.2	10.52	18	10.88	10.95	-9.9	1,724	-0.57%
2023/04/25	36.1	10.66	74	10.81	10.65	-37.9	1,659	-2.28%
2023/04/24	5	10.20	15	10.45	10.50	-10	1,511	-0.66%
2023/04/21	15	10.30	0	0.00	10.30	15	1,480	1.01%
2023/04/20	5	10.30	5	10.45	10.45	0	1,454	0.00%
2023/04/19	5	10.35	0	0.00	10.50	5	1,433	0.35%
2023/04/17	0	0.00	5	10.40	10.40	-5	1,400	-0.36%
2023/04/14	1	10.35	5	10.30	10.30	-4	1,390	-0.29%
2023/04/13	15	10.15	15	10.25	10.20	0	1,377	0.00%
2023/04/12	0	0.00	5	10.25	10.25	-5	1,391	-0.36%
2023/04/10	5	10.05	0	0.00	10.05	5	1,375	0.36%
2023/04/07	30	10.07	0	0.00	10.05	30	1,374	2.18%
2023/04/06	13	10.07	0	0.00	10.05	13	1,376	0.94%
2023/03/31	8	10.10	0	0.00	10.15	8	1,372	0.58%
2023/03/29	12.2	10.12	0	0.00	10.10	12.2	1,374	0.89%
2023/03/28	1	10.20	0	0.00	10.20	1	1,391	0.07%
2023/03/24	1	10.25	0	0.00	10.30	1	1,425	0.07%
2023/03/23	0.1	10.45	2	10.35	10.35	-1.9	1,424	-0.13%
2023/03/21	0	10.27	0	0.00	10.30	0	1,423	0.00%
2023/03/16	1.1	10.00	0	0.00	10.00	1.1	1,433	0.08%
2023/03/14	4.1	10.19	0	0.00	10.15	4.1	1,440	0.28%
2023/03/13	1.1	10.41	1	10.50	10.45	0.1	1,423	0.00%
2023/03/10	6.2	10.62	0	0.00	10.60	6.2	1,440	0.43%
2023/03/09	1	11.00	5	11.20	10.95	-4	1,511	-0.26%
2023/03/07	0.1	10.75	0	0.00	10.75	0.1	1,868	0.00%
2023/03/03	0	0.00	4	10.70	10.60	-4	2,245	-0.18%
2023/03/02	0.1	10.60	0	0.00	10.45	0.1	2,240	0.00%
2023/02/23	1.7	10.67	0	0.00	10.65	1.7	2,217	0.08%
2023/02/22	2	10.50	2	10.60	10.75	0	2,219	0.00%
2023/02/21	0	10.65	0	0.00	10.65	0	2,207	0.00%
2023/02/09	0.1	10.25	0	0.00	10.15	0.1	2,427	0.00%
2023/02/08	0.1	10.25	0	0.00	10.25	0.1	2,428	0.00%
2023/02/01	0	0.00	5	10.10	10.10	-5	2,395	-0.21%
2023/01/31	0	0.00	5	10.00	10.00	-5	2,384	-0.21%
2023/01/30	0.1	9.90	0	0.00	9.86	0.1	2,371	0.00%
2023/01/16	0.1	9.84	0	0.00	9.80	0.1	2,379	0.01%
2023/01/12	0	9.99	0	0.00	9.91	0	2,385	0.00%
2023/01/10	0	0.00	1	9.98	9.98	-1	2,394	-0.04%
2023/01/05	0	10.00	0	0.00	9.99	0	2,436	0.00%
2022/12/30	0	0.00	2	10.05	10.00	-2	2,451	-0.08%
2022/12/23	1	9.91	0	0.00	9.93	1	2,455	0.04%
2022/12/20	0.1	9.75	0	0.00	9.69	0.1	2,517	0.00%
2022/12/16	5.2	9.78	0	0.00	9.73	5.2	2,549	0.20%
2022/12/14	0.2	9.84	0	0.00	9.76	0.2	2,541	0.01%
2022/12/12	0.1	9.84	0	0.00	9.78	0.1	2,547	0.00%
2022/12/08	12.1	9.90	10	9.88	9.87	2.1	2,559	0.08%
2022/12/07	0	0.00	1	9.98	10.00	-1	2,548	-0.04%
2022/12/06	0.7	10.20	0	0.00	10.15	0.7	2,530	0.03%
2022/12/05	10	10.35	0	0.00	10.30	10	2,526	0.40%
2022/12/02	0	0.00	18	10.15	10.25	-18	2,513	-0.72%
2022/12/01	18	10.15	2	10.15	10.15	16	2,542	0.63%
2022/11/29	0.2	9.58	0	0.00	9.55	0.2	2,218	0.01%
2022/11/28	9.1	10.09	4	10.14	9.92	5.1	2,076	0.25%
2022/11/24	10	10.05	0	0.00	9.96	10	1,867	0.54%
2022/11/22	0	0.00	0.1	10.10	10.00	-0.1	1,892	-0.01%
2022/11/16	0	0.00	2	10.10	10.05	-2	1,899	-0.11%
2022/11/14	0	0.00	3	10.15	10.15	-3	1,872	-0.16%
2022/11/11	17	10.06	5	9.99	9.99	12	1,861	0.64%
2022/11/10	15	10.07	5	10.15	10.05	10	1,854	0.54%
2022/11/09	0	0.00	28	10.36	10.40	-28	1,809	-1.55%
2022/11/02	1	9.52	0	0.00	9.61	1	1,728	0.06%
2022/10/28	2	9.14	0	0.00	9.18	2	1,755	0.11%
2022/10/24	1	9.02	0	0.00	9.01	1	1,746	0.06%
2022/10/20	1.1	9.07	0	0.00	9.11	1.1	1,753	0.06%
2022/10/17	0	9.10	0	0.00	9.22	0	1,749	0.00%
2022/10/13	0.1	9.39	0	0.00	9.18	0.1	1,752	0.01%
2022/10/12	0	0.00	1	9.51	9.66	-1	1,736	-0.06%
2022/10/11	0	0.00	0.5	9.73	9.63	-0.5	1,743	-0.03%
2022/10/06	0.1	9.87	0	0.00	9.85	0.1	1,735	0.01%
2022/10/04	2	9.82	0	0.00	9.79	2	1,755	0.12%
2022/10/03	0	0.00	0.2	9.70	9.62	-0.2	1,749	-0.01%
2022/09/30	3.1	9.46	3	9.68	9.67	0.1	1,757	0.01%
2022/09/29	0	0.00	17	9.54	9.79	-17	1,742	-0.98%
2022/09/28	8	9.19	0	0.00	9.17	8	1,726	0.46%
2022/09/26	2	9.58	0	0.00	9.51	2	1,700	0.12%
2022/09/19	0	10.40	0	0.00	10.25	0	1,673	0.00%
2022/09/16	1	10.60	0	0.00	10.45	1	1,668	0.06%
2022/09/13	1.3	10.78	0	0.00	10.85	1.3	1,679	0.08%
2022/09/07	0	10.43	0	0.00	10.15	0	1,672	0.00%
2022/09/02	7.1	11.55	0	0.00	11.50	7.1	1,611	0.44%
2022/08/31	0	0.00	3	12.90	12.80	-3	1,693	-0.18%
2022/08/30	3	12.80	0	0.00	12.85	3	1,884	0.16%
2022/08/29	0.1	12.80	0.2	12.75	12.70	-0.1	1,864	-0.01%
2022/08/24	0	0.00	4	13.30	12.85	-4	1,816	-0.22%
2022/08/19	0.2	12.90	0	0.00	13.00	0.2	1,966	0.01%
2022/08/17	1	12.95	6	12.92	12.80	-5	1,940	-0.26%
2022/08/16	2	12.65	0	0.00	12.70	2	1,901	0.11%
2022/08/12	4.2	12.52	0	0.00	12.60	4.2	1,897	0.22%
2022/08/09	0	0.00	0.9	12.05	12.15	-0.9	1,908	-0.05%
2022/08/05	0	11.90	0	0.00	11.85	0	1,898	0.00%
2022/07/26	2	12.30	0	0.00	12.25	2	2,304	0.09%
2022/07/25	2.1	12.45	0.3	12.45	12.50	1.8	2,322	0.08%
2022/07/22	1	12.45	0	0.00	12.45	1	2,332	0.04%
2022/07/20	0	12.18	0	0.00	12.10	0	2,370	0.00%
2022/07/18	0	0.00	0.2	12.05	12.00	-0.2	2,389	-0.01%
2022/07/13	1	11.55	0	0.00	11.60	1	2,368	0.04%
2022/07/12	0.1	11.30	0	0.00	11.20	0.1	2,370	0.00%
2022/07/06	3	12.00	0	0.00	11.90	3	2,365	0.13%
2022/07/04	4	12.00	0	0.00	11.95	4	2,374	0.17%
2022/07/01	10	12.20	0	0.00	11.95	10	2,394	0.42%
2022/06/23	1.2	12.83	0	0.00	12.70	1.2	2,420	0.05%
2022/06/20	5.1	12.70	0	0.00	12.60	5.1	2,424	0.21%
2022/06/17	0	0.00	1	13.10	13.10	-1	2,429	-0.04%
2022/06/14	0	0.00	10	13.10	13.25	-10	2,482	-0.40%
2022/06/13	1.1	13.25	1.2	13.30	13.15	-0.1	2,476	0.00%
2022/06/10	10	13.60	0	0.00	13.65	10	2,458	0.41%
2022/06/09	1	13.95	0.1	14.10	14.00	1	2,419	0.04%
2022/06/08	0	0.00	5	14.00	14.00	-5	2,249	-0.22%
2022/06/06	2	13.15	0	0.00	13.15	2	2,034	0.10%
2022/05/30	1	13.20	0	0.00	13.20	1	2,133	0.05%
2022/05/26	1	13.05	0	0.00	13.00	1	1,957	0.05%
2022/05/18	3	13.05	9	13.13	13.15	-6	2,070	-0.29%
2022/05/13	24	12.35	24	12.35	12.35	0	2,047	0.00%
2022/05/12	0.1	12.45	8	12.30	12.30	-7.9	2,057	-0.38%
2022/05/10	0	0.00	1	12.65	12.75	-1	2,045	-0.05%
2022/05/09	8	12.65	1	12.55	12.35	7	2,015	0.35%
2022/05/05	0	0.00	30	13.06	13.10	-30	1,950	-1.54%
2022/05/04	28.2	12.79	0	0.00	12.80	28.2	1,944	1.45%
2022/05/03	21.2	13.09	0	0.00	13.05	21.2	1,889	1.12%
2022/04/28	1	14.55	2	14.65	14.55	-1	1,746	-0.06%
2022/04/27	5	14.50	0	0.00	14.50	5	1,743	0.29%
2022/04/26	0.4	15.32	0	0.00	15.05	0.4	1,703	0.03%
2022/04/25	7	15.30	0	0.00	15.25	7	1,693	0.41%
2022/04/22	1	15.80	0	0.00	15.80	1	1,678	0.06%
2022/04/11	14	16.49	0	0.00	16.25	14	1,824	0.77%
2022/04/08	0	0.00	2	16.75	16.70	-2	1,844	-0.11%
2022/04/07	3	16.62	0	0.00	16.45	3	1,851	0.16%
2022/04/06	1	16.70	1	16.80	16.85	0	1,899	0.00%
2022/04/01	2	16.68	4	16.83	16.80	-2	1,911	-0.10%
2022/03/31	0	0.00	2	16.80	16.75	-2	1,926	-0.10%
2022/03/30	0	0.00	2	16.65	16.60	-2	1,923	-0.10%
2022/03/29	0.1	16.50	0	0.00	16.50	0.1	2,042	0.01%
2022/03/24	0	0.00	1	16.45	16.55	-1	2,088	-0.05%
2022/03/22	4	16.35	0	0.00	16.45	4	2,160	0.19%
2022/03/21	3.1	16.08	13	16.20	16.30	-9.9	2,185	-0.45%
2022/03/18	0.1	15.75	0	0.00	15.80	0.1	2,239	0.01%
2022/03/17	1	15.55	2.3	15.54	15.70	-1.3	2,396	-0.05%
2022/03/16	0	0.00	3	15.15	15.20	-3	2,958	-0.10%
2022/03/14	4	15.46	1	15.45	15.50	3	3,247	0.09%
2022/03/11	0	0.00	3	15.35	15.35	-3	3,306	-0.09%
2022/03/10	0.1	15.35	20	15.35	15.45	-19.9	3,357	-0.59%
2022/03/09	0.3	15.03	1.9	15.08	15.10	-1.6	3,383	-0.05%
2022/03/08	5	15.00	2	14.95	15.00	3	3,464	0.09%
2022/03/07	3.2	15.50	0	0.00	15.50	3.2	3,476	0.09%
2022/03/02	0	0.00	0.6	16.23	16.30	-0.6	4,029	-0.01%
2022/03/01	0.4	16.02	5.3	16.30	16.30	-4.9	4,351	-0.11%
2022/02/25	0.3	16.05	2	16.25	16.05	-1.7	4,587	-0.04%
2022/02/24	0.1	16.45	0	0.00	16.15	0.1	4,788	0.00%
2022/02/23	2	16.55	0	0.00	16.55	2	4,899	0.04%
2022/02/21	0.1	16.50	4	16.85	16.85	-3.9	4,979	-0.08%
2022/02/18	0	0.00	1	16.60	16.60	-1	5,043	-0.02%
2022/02/17	0.1	16.60	0	0.00	16.55	0.1	5,078	0.00%
2022/02/15	8	16.60	8	16.60	16.45	0	5,179	0.00%
2022/02/14	2.3	16.64	0	0.00	16.50	2.3	5,211	0.04%
2022/02/11	1	16.95	0.6	16.95	16.90	0.4	5,318	0.01%
2022/02/10	0	0.00	4	16.93	17.00	-4	5,404	-0.07%
2022/02/09	0.1	16.85	2	16.90	16.95	-1.9	5,595	-0.03%
2022/02/08	0	0.00	0.1	16.80	16.80	-0.1	5,938	0.00%
2022/01/26	0.3	16.24	0	0.00	16.25	0.3	6,022	0.01%
2022/01/25	5	16.30	0	0.00	16.30	5	6,060	0.08%
2022/01/24	0.3	16.70	0	0.00	16.70	0.3	6,040	0.00%
2022/01/21	0.1	16.90	0.1	17.05	16.90	0	6,061	0.00%
2022/01/20	2	17.20	3	17.12	17.10	-1	6,091	-0.02%
2022/01/17	2.1	16.95	0	0.00	17.05	2.1	6,246	0.03%
2022/01/14	2.1	16.95	0	0.00	16.95	2.1	6,272	0.03%
2022/01/13	0	0.00	2	17.15	17.15	-2	6,266	-0.03%
2022/01/12	0.4	17.08	0	0.00	17.10	0.4	6,366	0.01%
2022/01/11	5.1	17.21	0	0.00	17.10	5.1	6,459	0.08%
2022/01/10	0.4	17.08	8	17.11	17.05	-7.6	6,587	-0.12%
2022/01/07	8.6	17.14	5	17.08	17.05	3.6	6,596	0.06%
2022/01/06	0	0.00	1	17.25	17.25	-1	6,568	-0.02%
2022/01/05	1.2	17.34	1	17.40	17.35	0.2	6,602	0.00%
2022/01/03	1.6	17.34	1	17.55	17.30	0.6	6,653	0.01%
2021/12/30	1	17.60	1	17.60	17.60	0	6,662	0.00%
2021/12/29	0	0.00	1.1	17.43	17.70	-1.1	6,706	-0.02%
2021/12/28	0.4	17.33	2	17.40	17.35	-1.6	6,777	-0.02%
2021/12/27	0.1	17.35	0	0.00	17.35	0.1	6,842	0.00%
2021/12/24	2.4	17.43	0	0.00	17.35	2.4	6,849	0.03%
2021/12/23	7.2	17.27	9.2	17.35	17.45	-2	6,892	-0.03%
2021/12/22	4.4	17.24	0	0.00	17.15	4.4	6,779	0.06%
2021/12/21	16	17.20	20	17.20	17.20	-4	6,782	-0.06%
2021/12/20	2	17.20	2	17.25	17.20	0	6,777	0.00%
2021/12/16	0.1	17.23	0.3	17.40	17.40	-0.1	6,793	0.00%
2021/12/15	11.2	17.20	2	17.20	17.40	9.2	6,801	0.14%
2021/12/14	1.1	17.41	17.3	17.30	17.10	-16.1	6,761	-0.24%
2021/12/13	4	17.53	39	17.41	17.45	-35	6,698	-0.52%
2021/12/10	61.7	17.16	17	17.17	17.20	44.7	6,634	0.67%
2021/12/09	15.1	18.70	9	18.47	18.40	6.1	6,111	0.10%
2021/12/08	9.4	18.28	4	18.15	18.05	5.4	5,885	0.09%
2021/12/07	5.2	18.15	8.4	18.20	18.25	-3.1	5,868	-0.05%
2021/12/06	5.4	17.99	0	0.00	17.95	5.4	5,886	0.09%
2021/12/03	9.1	18.13	4	18.15	18.05	5.1	5,857	0.09%
2021/12/02	10.3	18.12	2	18.05	18.00	8.3	5,823	0.14%
2021/12/01	6.2	18.35	0	0.00	18.30	6.2	5,761	0.11%
2021/11/30	22.4	18.66	12	18.63	18.35	10.4	5,723	0.18%
2021/11/29	16.8	19.00	24	19.64	18.80	-7.2	5,616	-0.13%
2021/11/26	10.5	19.92	9	20.09	19.70	1.5	5,455	0.03%
2021/11/25	24.9	19.75	35.8	19.69	19.85	-11	5,230	-0.21%
2021/11/24	2.8	19.16	23.7	19.21	19.35	-20.9	4,973	-0.42%
2021/11/23	1.2	18.90	3.1	19.00	18.70	-1.9	4,779	-0.04%
2021/11/22	0.1	18.30	2.1	18.40	18.40	-2.1	4,625	-0.04%
2021/11/19	0.8	17.92	4.8	17.99	17.85	-4	4,515	-0.09%
2021/11/18	2.2	18.05	0	0.00	18.05	2.2	4,592	0.05%
2021/11/17	1.5	17.72	4.1	17.71	18.15	-2.6	4,642	-0.06%
2021/11/16	18.3	17.71	18	17.67	17.65	0.3	4,609	0.01%
2021/11/15	1	17.78	0	0.00	17.70	1	4,656	0.02%
2021/11/12	0.4	18.10	5	18.15	18.00	-4.6	4,731	-0.10%
2021/11/11	20.2	18.15	30.1	18.15	18.10	-9.9	4,996	-0.20%
2021/11/10	5.6	18.49	1	18.35	18.25	4.6	5,867	0.08%
2021/11/09	5.4	19.05	3	19.45	19.00	2.4	5,977	0.04%
2021/11/08	3	19.15	8	19.40	19.15	-5	6,481	-0.08%
2021/10/28	29.5	17.86	30.2	18.09	17.70	-0.7	6,320	-0.01%
2021/10/27	0.3	17.26	0	0.00	17.30	0.3	6,033	0.01%
2021/10/26	2.2	17.35	1	17.40	17.25	1.2	6,082	0.02%
2021/10/25	0.4	17.50	0	0.00	17.50	0.4	6,095	0.01%
2021/10/22	0.6	17.79	0	0.00	17.75	0.6	6,122	0.01%
2021/10/21	0	0.00	10	17.75	17.75	-10	6,169	-0.16%
2021/10/20	2	17.80	0	0.00	17.70	2	6,271	0.03%
2021/10/19	12	17.93	12	18.08	17.95	0	6,353	0.00%
2021/10/18	15	17.64	15	17.65	17.60	0	6,543	0.00%
2021/10/15	2	17.70	2	17.90	17.55	0	6,618	0.00%
2021/10/13	2	17.75	2	17.95	17.55	0	6,787	0.00%
2021/10/12	20	18.00	6.7	17.91	17.70	13.3	6,859	0.19%
2021/10/08	21	17.68	22	17.88	17.90	-1	6,889	-0.01%
2021/10/07	3	17.25	12	17.70	17.75	-9	7,039	-0.13%
2021/10/06	8	16.85	4	16.85	16.75	4	7,477	0.05%
2021/10/05	0	0.00	4	16.85	16.85	-4	7,663	-0.05%
2021/10/04	14	16.72	0	0.00	16.65	14	7,947	0.18%
2021/10/01	11	17.11	0	0.00	16.90	11	8,790	0.13%
2021/09/30	6	17.40	1	17.35	17.40	5	9,046	0.06%
2021/09/29	4	17.25	0	0.00	17.30	4	9,077	0.04%
2021/09/28	7	17.79	5	17.77	17.75	2	9,127	0.02%
2021/09/27	2	17.85	6	17.94	17.95	-4	9,161	-0.04%
2021/09/24	0.2	17.40	1	17.40	17.50	-0.8	9,097	-0.01%
2021/09/23	0	0.00	6	16.95	16.95	-6	9,085	-0.07%
2021/09/22	21	16.80	0	0.00	16.80	21	9,257	0.23%
2021/09/17	0	0.00	1	17.30	17.35	-1	9,564	-0.01%
2021/09/14	2	17.55	2	17.40	17.35	0	9,743	0.00%
2021/09/13	0	0.00	1	17.40	17.35	-1	9,774	-0.01%
2021/09/10	0	0.00	2	17.30	17.20	-2	9,781	-0.02%
2021/09/09	7	16.81	0	0.00	16.95	7	9,892	0.07%
2021/09/08	22	16.78	15	17.05	16.75	7	10,002	0.07%
2021/09/07	4	17.05	8	17.11	17.05	-4	10,057	-0.04%
2021/09/06	16.1	16.81	3	16.75	16.60	13.1	10,026	0.13%
2021/09/03	2	17.18	0	0.00	17.20	2	10,017	0.02%
2021/09/02	1	17.20	2	17.10	17.10	-1	10,118	-0.01%
2021/09/01	3	17.10	3	17.50	17.45	0	10,175	0.00%
2021/08/27	1	17.05	2	17.00	17.05	-1	10,526	-0.01%
2021/08/25	2	16.85	2	16.90	16.90	0	10,700	0.00%
2021/08/24	1	16.70	5	16.70	16.65	-4	10,828	-0.04%
2021/08/20	1	16.60	0	0.00	16.55	1	11,434	0.01%
2021/08/19	10	16.99	0	0.00	16.80	10	11,559	0.09%
2021/08/18	0	0.00	10	17.25	17.30	-10	11,651	-0.09%
2021/08/17	5	17.15	5	16.95	16.90	0	11,917	0.00%
2021/08/16	4	16.98	35	16.94	17.00	-31	12,075	-0.26%
2021/08/13	0	0.00	2	17.60	17.40	-2	12,140	-0.02%
2021/08/11	8.1	17.94	9	17.91	17.85	-0.9	12,470	-0.01%
2021/08/10	4	18.33	11.2	18.02	17.90	-7.2	12,772	-0.06%
2021/08/09	12	18.55	5	18.35	18.35	7	12,907	0.05%
2021/08/06	550	18.69	172.1	18.58	18.40	377.9	13,125	2.88%	大買/大賣/鉅額交易
2021/08/05	35	17.89	7	17.73	17.75	28	12,612	0.22%
2021/08/04	59	18.02	67	18.16	18.10	-8	12,977	-0.06%
2021/08/03	2	17.05	0	0.00	17.05	2	12,954	0.02%
2021/08/02	0	0.00	1	17.15	17.20	-1	13,147	-0.01%
2021/07/30	0.1	17.50	6	17.09	17.10	-5.9	13,446	-0.04%
2021/07/28	5	17.75	5	17.45	17.45	0	15,101	0.00%
2021/07/27	10.3	17.90	0	0.00	17.70	10.3	17,403	0.06%
2021/07/26	47	18.01	53	18.16	18.05	-6	17,862	-0.03%
2021/07/23	5	17.74	15	17.92	17.80	-10	19,742	-0.05%
2021/07/22	26	18.03	277	18.00	18.00	-251	21,381	-1.17%	大賣/鉅額交易
2021/07/21	30	17.42	22	17.60	17.10	8	21,429	0.04%
2021/07/20	11.1	17.54	0	0.00	17.40	11.1	21,892	0.05%
2021/07/19	0.1	18.00	0	0.00	18.00	0.1	22,023	0.00%
2021/07/16	0.2	18.38	2	18.30	18.25	-1.8	22,360	-0.01%
2021/07/15	64	18.41	4	18.40	18.40	60	22,645	0.26%
2021/07/14	56	18.45	43	19.05	18.40	13	22,956	0.06%
2021/07/13	271	18.74	305	19.01	18.80	-34	23,033	-0.15%	大買/大賣/
2021/07/12	12	18.35	28.1	18.46	18.45	-16.1	22,822	-0.07%
2021/07/09	25	18.29	7	18.30	18.30	18	23,692	0.08%
2021/07/08	63	18.38	72	18.47	18.70	-9	24,114	-0.04%
2021/07/07	117	17.93	9	17.91	17.75	108	23,515	0.46%	大買/鉅額交易
2021/07/06	5	17.70	5	17.45	17.45	0	23,583	0.00%
2021/07/05	0	0.00	2	17.65	17.60	-2	24,268	-0.01%
2021/07/02	10	17.25	15	17.35	17.35	-5	24,434	-0.02%
2021/07/01	8	17.31	23	17.23	17.20	-15	24,522	-0.06%
2021/06/30	5	17.30	0.2	17.35	17.40	4.8	24,685	0.02%
2021/06/29	92	17.47	0	0.00	17.30	92	24,772	0.37%
2021/06/28	12	17.51	25	17.36	18.00	-13	24,800	-0.05%
2021/06/25	4	17.18	1	17.35	17.05	3	24,636	0.01%
2021/06/24	10	17.20	13	17.28	17.25	-3	24,767	-0.01%
2021/06/23	50	16.80	50	16.92	16.90	0	24,969	0.00%
2021/06/22	2	16.60	0	0.00	16.60	2	25,071	0.01%
2021/06/21	3	16.85	5.1	17.05	16.70	-2.1	25,474	-0.01%
2021/06/18	16	17.38	10	17.55	17.20	6	26,832	0.02%
2021/06/17	5	17.50	3	17.22	17.45	2	28,138	0.01%
2021/06/16	28	17.08	0	0.00	16.80	28	29,448	0.10%
2021/06/15	12	17.05	20	17.30	17.30	-8	31,440	-0.03%
2021/06/10	0	0.00	2.2	17.42	17.10	-2.2	32,919	-0.01%
2021/06/09	14	17.48	7	17.50	17.40	7	32,926	0.02%
2021/06/08	62	18.12	63	18.35	17.85	-1	32,866	0.00%
2021/06/07	11	17.62	20	17.80	18.05	-9	32,765	-0.03%
2021/06/03	12	18.08	0	0.00	17.85	12	32,479	0.04%
2021/06/02	10	17.95	10	18.05	17.75	0	32,455	0.00%
2021/06/01	2	17.85	1	17.80	17.85	1	32,404	0.00%
2021/05/31	109	18.01	321	18.07	17.95	-212	32,409	-0.65%	大買/大賣/鉅額交易
2021/05/28	24	17.52	29	17.38	17.60	-5	32,590	-0.02%
2021/05/27	12	16.98	10	17.10	16.90	2	32,471	0.01%
2021/05/26	0	0.00	3	16.78	16.75	-3	32,336	-0.01%
2021/05/25	227	16.92	32	16.80	16.60	195	32,226	0.61%	大買/鉅額交易
2021/05/24	0	0.00	11	16.27	16.40	-11	31,935	-0.03%
2021/05/21	10	15.62	2	15.65	15.75	8	31,757	0.03%
2021/05/20	16	15.29	10	15.20	15.20	6	31,598	0.02%
2021/05/19	16	16.11	3	15.93	16.05	13	31,422	0.04%
2021/05/18	12	15.48	40	15.54	15.80	-28	31,143	-0.09%
2021/05/17	11	14.50	1.1	14.46	14.40	10	30,848	0.03%
2021/05/14	13	16.20	20	16.05	16.00	-7	30,574	-0.02%
2021/05/13	12	15.25	10	15.38	15.65	2	30,061	0.01%
2021/05/12	85	16.25	94	16.67	15.80	-9	29,673	-0.03%
2021/05/11	87	18.13	33.4	17.76	17.55	53.6	29,089	0.18%
2021/05/10	9	19.08	1	19.20	19.10	8	28,538	0.03%
2021/05/07	109	19.36	126	19.48	19.50	-17	28,378	-0.06%	大買/大賣/
2021/05/06	162	19.76	117.3	20.23	19.05	44.7	28,024	0.16%	大買/大賣/
2021/05/05	287.1	20.17	383.3	20.44	19.90	-96.2	27,413	-0.35%	大買/大賣/
2021/05/04	500	19.89	660	20.31	20.95	-160	26,231	-0.61%	大買/大賣/鉅額交易
2021/05/03	40	19.27	37	19.28	19.05	3	23,852	0.01%
2021/04/29	342	21.12	127	21.43	20.05	215	23,341	0.92%	大買/大賣/鉅額交易
2021/04/28	176	19.66	442.2	19.63	21.00	-266.2	21,346	-1.25%	大買/大賣/鉅額交易
2021/04/27	40	18.88	33	19.02	19.10	7	19,656	0.04%
2021/04/26	158	19.10	204.1	19.18	19.15	-46.1	19,338	-0.24%	大買/大賣/
2021/04/23	25	18.52	59.2	18.52	18.60	-34.2	18,805	-0.18%
2021/04/22	189	18.88	53.2	19.35	18.30	135.8	18,602	0.73%	大買/鉅額交易
2021/04/21	464	19.20	296	19.32	19.00	168	18,175	0.92%	大買/大賣/鉅額交易
2021/04/20	199	18.99	208	19.24	19.05	-9	17,842	-0.05%	大買/大賣/
2021/04/19	177	18.85	218.3	19.19	18.85	-41.3	17,437	-0.24%	大買/大賣/
2021/04/16	126.1	18.88	31.5	19.06	18.80	94.6	17,127	0.55%	大買/
2021/04/15	316.7	19.40	89.3	19.88	19.15	227.4	16,792	1.35%	大買/鉅額交易
2021/04/14	181.3	17.65	421	18.51	19.00	-239.7	15,744	-1.52%	大買/大賣/鉅額交易
2021/04/13	236	18.46	201.3	18.74	18.10	34.7	15,132	0.23%	大買/大賣/
2021/04/12	283	18.54	293	19.01	18.50	-10	14,913	-0.07%	大買/大賣/
2021/04/09	256	19.14	50	19.36	18.55	206	14,580	1.41%	大買/鉅額交易
2021/04/08	21.2	18.60	16.5	18.97	18.90	4.7	13,891	0.03%
2021/04/07	6.5	18.70	13.2	18.78	19.00	-6.6	13,657	-0.05%
2021/04/06	30	18.50	24	18.74	18.60	6	13,521	0.04%
2021/04/01	33.6	18.47	4	18.05	18.25	29.6	13,351	0.22%
2021/03/31	25	18.38	22	18.47	18.25	3	13,219	0.02%
2021/03/30	2	17.93	22	17.77	17.95	-20	13,024	-0.15%
2021/03/29	5.2	17.08	8	17.30	17.30	-2.8	12,869	-0.02%
2021/03/26	58	16.98	1	16.70	16.60	57	12,765	0.45%
2021/03/25	6	16.59	6.1	16.69	16.65	-0.1	12,521	0.00%
2021/03/24	25	16.80	80.3	16.78	16.80	-55.3	12,443	-0.44%
2021/03/23	103.2	18.40	27	19.41	17.90	76.2	12,108	0.63%	大買/
2021/03/22	26	19.04	48	19.55	19.85	-22	10,757	-0.20%
2021/03/19	52	17.69	139	17.51	18.10	-87	9,341	-0.93%	大賣/
2021/03/18	44	16.37	108	16.39	16.65	-64	7,951	-0.81%	大賣/
2021/03/17	73.2	14.67	155.7	15.06	15.50	-82.5	5,923	-1.39%	大賣/
2021/03/16	0	0.00	31.7	13.70	14.10	-31.7	4,929	-0.64%
2021/03/15	5	12.95	17.3	12.86	12.85	-12.3	4,530	-0.27%
2021/03/12	0	12.60	0	0.00	12.65	0	4,501	0.00%
2021/03/11	6	12.60	0.3	12.50	12.55	5.7	4,812	0.12%
2021/03/09	1	12.50	0	0.00	12.45	1	5,242	0.02%
2021/03/08	6	12.62	6	12.76	12.50	0	5,429	0.00%
2021/03/05	5	12.30	2	12.40	12.35	3	5,522	0.05%
2021/03/04	5	12.55	1	12.70	12.70	4	5,507	0.07%
2021/03/03	25	12.89	7	12.89	12.85	18	5,375	0.33%
2021/02/26	0	0.00	33	11.75	11.85	-33	5,033	-0.66%
2021/02/25	0	0.00	4	11.75	11.70	-4	5,243	-0.08%
2021/02/24	17	11.66	0	0.00	11.65	17	5,382	0.32%
2021/02/22	7	11.50	0	0.00	11.50	7	5,450	0.13%
2021/02/17	0	0.00	10	11.35	11.15	-10	5,474	-0.18%
2021/02/05	0	0.00	4	11.05	11.05	-4	5,618	-0.07%
2021/02/03	5	11.20	10	11.30	11.25	-5	5,671	-0.09%
2021/02/02	0	0.00	5	11.20	11.10	-5	5,743	-0.09%
2021/02/01	10	11.00	0	0.00	11.00	10	5,785	0.17%
2021/01/29	10	11.18	5	11.40	11.15	5	5,801	0.09%
2021/01/28	0	0.00	2	11.20	11.25	-2	5,748	-0.03%
2021/01/27	5	11.25	5	11.40	11.30	0	5,746	0.00%
2021/01/26	5	11.20	0	0.00	11.25	5	5,750	0.09%
2021/01/20	5	11.20	0	0.00	11.25	5	5,819	0.09%
2021/01/14	1	11.85	0	0.00	11.85	1	5,749	0.02%
2021/01/13	3	11.77	1	12.00	11.80	2	5,770	0.03%
2021/01/11	0	0.00	5	11.90	11.90	-5	5,899	-0.08%
2021/01/07	0	0.00	5	11.95	11.90	-5	5,967	-0.08%
2021/01/06	5	12.00	4	11.70	11.65	1	6,278	0.02%
2021/01/04	0	0.00	2.1	12.40	12.45	-2.1	6,219	-0.03%
2020/12/30	0	0.00	5	12.45	12.40	-5	6,178	-0.08%
2020/12/28	2	12.25	9	12.38	12.40	-7	6,113	-0.11%
2020/12/23	3	12.03	2	12.10	12.10	1	5,988	0.02%
2020/12/22	2	12.35	2	11.85	11.85	0	5,965	0.00%
2020/12/21	2	12.35	0	0.00	12.30	2	5,916	0.03%
2020/12/18	4	12.48	3	12.38	12.35	1	5,876	0.02%
2020/12/17	1	12.30	0.2	12.50	12.60	0.8	5,789	0.01%
2020/12/16	2	12.30	1	12.30	12.20	1	5,681	0.02%
2020/12/14	2	12.10	2	12.15	12.10	0	5,689	0.00%
2020/12/11	1	12.00	10	11.84	11.85	-9	5,686	-0.16%
2020/12/10	1	12.20	9	12.25	12.10	-8	5,643	-0.14%
2020/12/09	0	0.00	4	12.31	12.40	-4	5,600	-0.07%
2020/12/07	6	12.82	7	12.30	12.50	-1	5,508	-0.02%
2020/12/04	5	12.36	7	12.76	12.70	-2	5,284	-0.04%
2020/12/02	9	11.99	3	12.00	11.85	6	4,874	0.12%
2020/12/01	2	11.85	1	11.85	11.80	1	4,740	0.02%
2020/11/27	18	11.55	18	11.50	11.55	0	4,652	0.00%
2020/11/26	20	11.53	0	0.00	11.50	20	4,642	0.43%
2020/11/25	17	11.74	3	11.75	11.65	14	4,603	0.30%
2020/11/24	2	11.60	0	0.00	11.60	2	4,339	0.05%
2020/11/23	0	0.00	10.3	11.50	11.30	-10.3	4,213	-0.25%
2020/11/19	0	0.00	3	10.90	10.95	-3	4,055	-0.07%
2020/11/16	0	0.00	6	10.79	10.75	-6	4,061	-0.15%
2020/11/13	4	10.78	8	10.94	10.70	-4	4,071	-0.10%
2020/11/11	0	0.00	6	10.85	10.90	-6	3,877	-0.15%
2020/11/10	0	0.00	4	10.80	10.90	-4	3,875	-0.10%
2020/11/06	0	0.00	2	10.65	10.60	-2	3,890	-0.05%
2020/11/04	2	10.50	2	10.50	10.50	0	4,021	0.00%
2020/11/03	0	0.00	2	10.45	10.50	-2	4,157	-0.05%
2020/11/02	7	10.36	2	10.40	10.40	5	4,658	0.11%
2020/10/29	1	10.20	0	0.00	10.40	1	5,366	0.02%
2020/10/26	12	10.82	12.6	11.08	10.80	-0.6	5,399	-0.01%
2020/10/22	0	0.00	2	10.70	10.70	-2	5,459	-0.04%
2020/10/21	4	10.73	2	10.65	10.65	2	5,503	0.04%
2020/10/20	7	10.84	2	10.75	10.75	5	5,528	0.09%
2020/10/19	2	10.70	2	10.75	10.75	0	5,402	0.00%
2020/10/16	5	10.55	3	10.55	10.40	2	5,385	0.04%
2020/10/14	13	11.06	2	11.00	11.00	11	5,524	0.20%
2020/10/13	2	10.35	4	10.65	10.70	-2	5,535	-0.04%
2020/10/12	2	10.15	0	0.00	10.20	2	5,930	0.03%
2020/10/07	5	10.20	0	0.00	10.25	5	6,349	0.08%
2020/09/28	2	10.00	6	10.00	9.99	-4	6,563	-0.06%
2020/09/23	2	10.30	0	0.00	10.20	2	6,564	0.03%
2020/09/22	0	0.00	6	10.25	10.25	-6	6,564	-0.09%
2020/09/18	1	10.60	3	10.52	10.65	-2	6,796	-0.03%
2020/09/17	2	10.53	1	10.35	10.45	1	6,779	0.01%
2020/09/16	2	10.30	0	0.00	10.20	2	6,699	0.03%
2020/09/15	2	10.30	65	10.35	10.40	-63	6,684	-0.94%
2020/09/11	5	10.40	0	0.00	10.45	5	6,828	0.07%
2020/09/10	6	10.85	0	0.00	10.80	6	6,787	0.09%
2020/09/09	13	10.79	1	10.80	10.85	12	6,740	0.18%
2020/09/04	15	10.63	22	10.72	10.65	-7	6,616	-0.11%
2020/09/03	17	10.78	2	10.80	10.80	15	6,570	0.23%
2020/09/02	5	10.55	0	0.00	10.60	5	6,434	0.08%
2020/09/01	5	10.50	15	10.55	10.55	-10	6,440	-0.16%
2020/08/31	5	10.65	0	0.00	10.55	5	6,450	0.08%
2020/08/27	27	10.59	5	10.56	10.50	22	6,470	0.34%
2020/08/25	1	10.30	0	0.00	10.30	1	6,329	0.02%
2020/08/21	0	0.00	3	9.95	9.95	-3	6,289	-0.05%
2020/08/20	0	0.00	32	9.91	9.79	-32	6,273	-0.51%
2020/08/19	0	0.00	50	10.25	10.30	-50	6,139	-0.81%
2020/08/14	0	0.00	5	10.35	10.25	-5	6,057	-0.08%
2020/08/13	0	0.00	3	10.10	10.05	-3	6,061	-0.05%
2020/08/11	0	0.00	6	10.35	10.55	-6	5,918	-0.10%
2020/08/10	11	10.06	0	0.00	10.30	11	5,834	0.19%
2020/08/06	24	10.74	24	10.43	10.50	0	5,629	0.00%
2020/08/05	20	10.89	4	11.00	10.60	16	5,128	0.31%
2020/08/04	2	9.78	10	10.05	10.10	-8	4,462	-0.18%
2020/08/03	2	9.57	3	9.61	9.61	-1	4,348	-0.02%
2020/07/31	22	9.42	1	9.44	9.44	21	4,298	0.49%
2020/07/29	16	9.41	9	9.48	9.45	7	4,273	0.16%
2020/07/28	1	9.01	2	8.96	8.96	-1	4,173	-0.02%
2020/07/27	1	9.27	52	9.30	9.15	-51	4,157	-1.23%
2020/07/24	7	9.62	4	9.49	9.47	3	4,117	0.07%
2020/07/23	5	9.62	2	9.60	9.58	3	4,060	0.07%
2020/07/22	6	9.76	6	9.64	9.71	0	4,036	0.00%
2020/07/21	0	0.00	5	9.80	9.74	-5	3,982	-0.13%
2020/07/20	1	9.54	0	0.00	9.60	1	3,886	0.03%
2020/07/17	1	10.45	3	10.25	9.96	-2	3,718	-0.05%
2020/07/16	7	10.09	30	10.12	10.50	-23	3,392	-0.68%
2020/07/15	3	9.42	29	9.59	9.59	-26	2,861	-0.91%
2020/07/14	10	8.71	11	8.73	8.72	-1	2,492	-0.04%
2020/07/09	11	8.73	9	8.59	8.49	2	2,398	0.08%
2020/07/06	0	0.00	3	8.24	8.23	-3	2,271	-0.13%
2020/07/03	0	0.00	0.1	8.05	8.07	-0.1	2,225	0.00%
2020/07/02	0	0.00	1	8.09	8.10	-1	2,219	-0.05%
2020/07/01	0	0.00	4	8.10	8.07	-4	2,210	-0.18%
2020/06/30	4	8.11	0	0.00	8.03	4	2,206	0.18%
2020/06/29	12	8.10	10	8.06	8.12	2	2,184	0.09%
2020/06/22	0	0.00	2	8.13	8.03	-2	1,917	-0.10%
2020/06/19	11	8.33	0	0.00	8.12	11	1,922	0.57%
2020/06/18	12	8.08	11	7.90	8.14	1	1,820	0.05%
2020/06/15	4	7.36	0	0.00	7.34	4	1,782	0.22%
2020/06/12	2	7.45	0	0.00	7.48	2	1,788	0.11%
2020/06/11	2	7.84	0	0.00	7.73	2	1,824	0.11%
2020/06/03	5	7.58	0	0.00	7.60	5	1,790	0.28%
2020/06/02	0	0.00	3	7.35	7.34	-3	1,730	-0.17%
2020/05/20	3	7.42	0	0.00	7.36	3	1,819	0.16%
2020/04/30	1	7.65	1	7.68	7.69	0	1,793	0.00%
2020/04/15	11	7.41	0	0.00	7.43	11	1,770	0.62%
2020/04/10	3	7.16	0	0.00	7.18	3	1,746	0.17%
2020/04/09	0	0.00	3	7.06	7.25	-3	1,757	-0.17%
2020/04/08	1	6.97	0	0.00	6.97	1	1,762	0.06%
2020/04/06	0.3	6.67	0	0.00	6.67	0.3	1,736	0.02%
2020/03/19	4	6.01	0	0.00	6.00	4	1,642	0.24%
2020/03/18	7	6.68	0	0.00	6.66	7	1,577	0.44%
2020/03/17	5	6.62	5	6.71	6.71	0	1,562	0.00%
2020/03/16	3	7.20	0	0.00	7.17	3	1,494	0.20%
2020/03/13	30	7.40	0	0.00	7.42	30	1,483	2.02%
2020/03/11	4	8.74	0	0.00	8.62	4	1,384	0.29%
2020/03/10	32	8.25	1	8.27	8.42	31	1,366	2.27%
2020/03/09	6	8.69	0	0.00	8.60	6	1,337	0.45%
2020/03/06	8	9.00	0	0.00	9.00	8	1,313	0.61%
2020/03/03	1	9.04	0	0.00	9.00	1	1,290	0.08%
2020/02/27	6	9.32	1	9.32	9.23	5	1,231	0.41%
2020/02/26	1	9.36	0	0.00	9.36	1	1,204	0.08%
2020/02/25	5	9.40	0	0.00	9.40	5	1,185	0.42%
2020/02/20	5	9.75	0	0.00	9.75	5	1,119	0.45%
2020/02/19	5	9.74	0	0.00	9.74	5	1,115	0.45%
2020/02/12	1	9.84	1	9.72	9.86	0	1,109	0.00%
2020/02/11	5	9.67	0	0.00	9.68	5	1,117	0.45%
2020/02/10	1	9.56	0	0.00	9.56	1	1,112	0.09%
2020/02/07	0	0.00	100	9.83	9.80	-100	1,076	-9.29%
2020/02/06	1	9.98	0	0.00	9.99	1	1,041	0.10%
2020/01/15	0	0.00	36	10.70	10.70	-36	868	-4.15%
2020/01/03	0	0.00	10	11.10	10.95	-10	889	-1.12%
2020/01/02	40	10.95	0	0.00	11.00	40	872	4.59%
2019/12/31	3	10.65	0	0.00	10.65	3	825	0.36%
2019/12/27	2	10.65	0	0.00	10.65	2	814	0.25%
2019/12/16	5	10.60	73	10.55	10.60	-68	1,059	-6.42%
2019/12/13	0	0.00	35	10.60	10.60	-35	1,042	-3.36%
2019/12/02	25	10.65	23	10.60	10.65	2	1,039	0.19%
2019/11/29	10	10.60	0	0.00	10.60	10	1,037	0.96%
2019/11/27	1	10.75	0	0.00	10.75	1	1,036	0.10%
2019/11/14	0	0.00	5	10.70	10.65	-5	1,049	-0.48%
2019/11/11	2	11.05	0	0.00	10.80	2	1,092	0.18%
2019/11/08	1	11.15	2	11.20	11.25	-1	1,066	-0.09%
2019/11/07	0	0.00	4	11.05	11.00	-4	1,048	-0.38%
2019/11/06	1	11.00	0	0.00	11.05	1	1,048	0.10%
2019/11/05	1	11.00	1	11.05	11.10	0	1,046	0.00%
2019/10/29	21	11.15	21	11.20	11.15	0	1,070	0.00%
2019/10/24	21	11.40	21	11.35	11.40	0	1,075	0.00%
2019/10/22	10.3	11.35	0	0.00	11.35	10.3	1,135	0.91%
2019/10/21	10	11.35	0	0.00	11.35	10	1,137	0.88%
2019/10/15	10	11.50	10	11.30	11.20	0	1,129	0.00%
2019/10/09	3	11.45	0	0.00	11.45	3	1,108	0.27%
2019/10/01	10	11.50	0	0.00	11.45	10	1,183	0.85%
2019/09/27	0	0.00	170	11.55	11.55	-170	1,179	-14.41%	大賣/鉅額交易
2019/09/26	1	11.85	0	0.00	11.90	1	1,152	0.09%
2019/09/25	3	12.12	10	12.05	12.10	-7	1,122	-0.62%
2019/09/24	0	0.00	20	11.75	11.55	-20	998	-2.00%
2019/09/23	0	0.00	10	11.55	11.60	-10	957	-1.04%
2019/09/19	0	0.00	10	11.35	11.30	-10	931	-1.07%
2019/09/12	3	11.10	0	0.00	11.05	3	1,012	0.30%
2019/08/29	1	10.70	0	0.00	10.70	1	1,015	0.10%
2019/08/22	20	11.10	0	0.00	11.10	20	1,069	1.87%
2019/08/21	0	0.00	1	11.05	10.95	-1	1,104	-0.09%
2019/08/01	40	11.13	5	11.20	11.10	35	1,141	3.06%
2019/07/24	1	11.20	0	0.00	11.35	1	1,144	0.09%
2019/07/19	20	11.40	30	11.35	11.40	-10	1,087	-0.92%
2019/07/11	0	0.00	10	11.40	11.45	-10	1,148	-0.87%
2019/07/08	0	0.00	1	11.25	11.20	-1	1,155	-0.09%
2019/07/05	10	11.10	0	0.00	11.20	10	1,156	0.86%
2019/06/28	100	11.05	0	0.00	11.00	100	1,198	8.35%
2019/06/27	70	11.10	0	0.00	11.10	70	1,212	5.77%
2019/06/26	5	11.05	0	0.00	10.95	5	1,216	0.41%
2019/06/25	20	11.10	20	11.08	11.10	0	1,219	0.00%
2019/06/14	0	0.00	10.8	10.65	10.70	-10.8	1,139	-0.94%
2019/06/10	5	10.40	4	10.40	10.45	1	1,172	0.09%
2019/06/03	0	0.00	1	10.50	10.55	-1	1,173	-0.09%
2019/05/30	21	10.50	0	0.00	10.45	21	1,166	1.80%
2019/05/29	22	10.55	3	10.80	10.50	19	1,154	1.65%
2019/05/28	30	10.70	0	0.00	10.70	30	1,129	2.66%
2019/05/23	10	11.05	0	0.00	11.00	10	1,127	0.89%
2019/05/21	3	10.95	0	0.00	11.00	3	1,135	0.26%
2019/05/20	20	10.95	0	0.00	10.90	20	1,139	1.75%
2019/05/14	10	10.90	0	0.00	11.10	10	1,155	0.87%
2019/05/13	10	11.30	0	0.00	11.30	10	1,142	0.88%
2019/05/10	21	11.45	27.3	11.58	11.45	-6.3	1,143	-0.55%
2019/05/09	5	11.60	0	0.00	11.65	5	1,131	0.44%
2019/05/07	20	11.90	20	11.80	11.90	0	1,124	0.00%
2019/04/19	3	12.12	0	0.00	12.15	3	1,078	0.28%
2019/04/16	10	12.25	0	0.00	12.10	10	1,010	0.99%
2019/04/15	29	12.20	0	0.00	12.25	29	1,050	2.76%
2019/04/12	11	11.85	0	0.00	11.95	11	1,010	1.09%
2019/04/10	10	11.75	0	0.00	11.75	10	1,003	1.00%
2019/04/03	0	0.00	0.2	11.80	11.80	-0.2	949	-0.02%
2019/04/01	5	11.80	0	0.00	11.80	5	943	0.53%
2019/03/29	0	0.00	1	11.80	11.80	-1	925	-0.11%
2019/03/25	0	0.00	2	12.00	12.00	-2	909	-0.22%
2019/03/04	0	0.00	0.6	12.45	12.40	-0.6	927	-0.07%
2019/02/20	2	12.40	0	0.00	12.25	2	862	0.23%
2019/01/10	0	0.00	2	11.60	11.50	-2	807	-0.25%
2019/01/03	0	0.00	1	11.40	11.35	-1	839	-0.12%
2018/12/26	1	11.20	0	0.00	11.25	1	859	0.12%
2018/12/24	0	0.00	3	11.50	11.50	-3	866	-0.35%
2018/12/19	3	11.85	0	0.00	11.85	3	986	0.30%
2018/12/17	2	12.00	0	0.00	11.90	2	980	0.20%
2018/12/04	0	0.00	2	12.25	12.20	-2	943	-0.21%
2018/12/03	2	12.35	2	12.25	12.35	0	941	0.00%
2018/11/30	2	12.15	1	12.15	12.25	1	922	0.11%
2018/11/23	1	11.75	0	0.00	11.70	1	914	0.11%
2018/11/20	0	0.00	0.6	11.80	11.80	-0.6	920	-0.06%
2018/11/15	1	11.85	0	0.00	12.05	1	917	0.11%
2018/10/12	1	11.90	0	0.00	11.75	1	1,031	0.10%
2018/10/09	2	12.75	0	0.00	12.75	2	963	0.21%
2018/10/08	0	0.00	2	12.80	12.80	-2	988	-0.20%
2018/10/05	0	0.00	3	13.00	12.70	-3	992	-0.30%
2018/10/04	2	13.05	0	0.00	13.05	2	975	0.20%
2018/10/01	7	13.49	0	0.00	13.50	7	1,045	0.67%
2018/09/28	6	13.55	6	13.65	13.45	0	1,043	0.00%
2018/09/19	1	12.85	0	0.00	12.90	1	976	0.10%
2018/07/31	0	0.00	3	13.15	13.10	-3	2,120	-0.14%
2018/07/24	0	0.00	1	12.95	13.05	-1	2,133	-0.05%
2018/07/17	0	0.00	0.7	13.00	13.05	-0.7	2,158	-0.03%
2018/07/13	0	0.00	24	13.04	13.05	-24	2,171	-1.11%
2018/07/09	0.2	13.45	0	0.00	13.45	0.2	2,225	0.01%
2018/07/06	1	12.85	0	0.00	12.95	1	2,171	0.05%
2018/07/05	1.2	13.13	0	0.00	13.10	1.2	2,180	0.06%
2018/07/04	0.1	13.25	0	0.00	13.25	0.1	2,216	0.01%
2018/07/03	1	13.30	0	0.00	13.20	1	2,237	0.04%
2018/07/02	3	13.70	25	13.50	13.50	-22	2,239	-0.98%
2018/06/29	0.1	13.80	0	0.00	13.80	0.1	2,261	0.00%
2018/06/28	0	0.00	1	13.80	13.75	-1	2,296	-0.04%
2018/06/26	1	13.75	1	14.10	13.70	0	2,494	0.00%
2018/06/22	1	14.50	2	14.30	14.30	-1	2,734	-0.04%
2018/06/21	1	14.45	0	0.00	14.50	1	2,685	0.04%
2018/06/20	0	0.00	11	14.05	14.80	-11	2,664	-0.41%
2018/06/19	3.1	14.23	4	14.35	14.20	-0.9	2,557	-0.04%
2018/06/15	3	14.33	0	0.00	14.55	3	2,540	0.12%
2018/06/14	3	14.48	9	14.25	14.55	-6	2,458	-0.24%
2018/06/13	14.3	14.50	1	14.15	14.55	13.3	2,392	0.56%
2018/06/12	5	13.90	8	13.50	13.90	-3	2,280	-0.13%
2018/06/11	0	0.00	12	13.60	13.45	-12	2,235	-0.54%
2018/06/07	2	14.05	18	13.82	13.80	-16	2,210	-0.72%
2018/06/06	5	13.35	1	13.45	13.35	4	2,111	0.19%
2018/06/05	2	13.30	0	0.00	13.30	2	2,104	0.10%
2018/06/04	3	13.35	0	0.00	13.45	3	2,099	0.14%
2018/05/31	0	0.00	3	12.70	12.85	-3	1,969	-0.15%
2018/05/29	2	12.85	0	0.00	12.95	2	1,970	0.10%
2018/05/25	3	13.25	0	0.00	13.10	3	1,999	0.15%
2018/05/23	1	12.95	0	0.00	12.90	1	2,033	0.05%
2018/05/22	0	0.00	0.7	12.85	12.85	-0.7	2,038	-0.03%
2018/05/17	5	12.70	0	0.00	12.65	5	2,130	0.23%
2018/05/11	19	12.70	19	12.70	12.70	0	2,458	0.00%
2018/05/08	5	12.95	0	0.00	13.00	5	2,561	0.20%
2018/04/30	10	12.70	0	0.00	12.75	10	2,940	0.34%
2018/04/25	10	12.40	0	0.00	12.50	10	2,984	0.34%
2018/04/24	2	12.55	0	0.00	12.60	2	3,012	0.07%
2018/04/23	26	12.99	19	13.15	13.00	7	3,009	0.23%
2018/04/16	1	13.60	0.1	13.50	13.50	0.9	3,045	0.03%
2018/04/10	2	13.50	5	13.55	13.50	-3	3,076	-0.10%
2018/04/09	1	13.95	0	0.00	13.85	1	3,056	0.03%
2018/04/03	1	14.10	0	0.00	14.10	1	3,047	0.03%
2018/04/02	10	14.30	0	0.00	14.20	10	3,043	0.33%
2018/03/31	1	14.05	0	0.00	14.15	1	3,018	0.03%
2018/03/30	4	13.80	0	0.00	13.90	4	2,986	0.13%
2018/03/29	3	14.43	0	0.00	14.20	3	2,884	0.10%
2018/03/28	1	14.55	0	0.00	14.60	1	2,794	0.04%
2018/03/27	12	15.09	0	0.00	15.05	12	2,729	0.44%
2018/03/26	18	15.90	35	15.87	15.90	-17	2,551	-0.67%
2018/03/20	1	16.30	0	0.00	16.40	1	2,531	0.04%
2018/03/14	0	0.00	8.8	16.51	16.60	-8.8	2,653	-0.33%
2018/03/06	1	16.50	0	0.00	16.55	1	2,782	0.04%
2018/03/02	0	0.00	1	16.90	16.90	-1	2,834	-0.04%
2018/03/01	1	16.85	0	0.00	16.85	1	2,845	0.04%
2018/02/26	0	0.00	1	17.25	17.10	-1	2,894	-0.03%
2018/02/23	5	17.25	0	0.00	17.20	5	2,903	0.17%
2018/02/21	1	16.90	0	0.00	17.00	1	3,112	0.03%
2018/02/12	5	16.70	1	16.70	16.70	4	3,148	0.13%
2018/02/09	10	16.80	0	0.00	16.85	10	3,125	0.32%
2018/02/08	1	17.10	0	0.00	17.10	1	3,091	0.03%
2018/02/07	1	16.55	0	0.00	16.60	1	3,009	0.03%
2018/02/06	0	0.00	4	16.24	16.10	-4	3,026	-0.13%
2018/02/05	1	16.80	0	0.00	16.95	1	2,939	0.03%
2018/02/02	2	17.10	0	0.00	17.10	2	2,878	0.07%
2018/01/30	4	17.55	2	17.70	17.35	2	2,835	0.07%
2018/01/29	6	17.50	14.2	17.52	17.60	-8.2	2,781	-0.29%
2018/01/26	10	16.95	0	0.00	16.95	10	2,581	0.39%
2018/01/24	3	16.73	0	0.00	16.80	3	2,583	0.12%
2018/01/23	9	16.85	2	16.85	16.85	7	2,568	0.27%
2018/01/22	5	16.87	0	0.00	16.90	5	2,557	0.20%
2018/01/18	2	16.75	0	0.00	16.80	2	2,544	0.08%
2018/01/16	3	16.73	1	16.65	16.70	2	2,547	0.08%
2018/01/15	0	0.00	10	16.83	16.65	-10	2,560	-0.39%
2018/01/12	2	16.50	8	16.55	16.50	-6	2,547	-0.24%
2018/01/11	10	16.25	0	0.00	16.25	10	2,610	0.38%
2018/01/09	0	0.00	20	16.55	16.55	-20	2,662	-0.75%
2018/01/05	0.8	16.50	0	0.00	16.60	0.8	2,717	0.03%