中釉 (1809)-永豐金券商分點個股進出

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

中釉

(1809)

可現股當沖

股價
21.20
漲跌
▲1.55
漲幅
+7.89%
成交量
3,132張
產業
上市玻璃類股
157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

中釉 (1809)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/11/21	22	20.88	15.2	21.32	21.20	6.8	1,452	0.47%
2024/11/20	2	19.70	0	0.00	19.65	2	1,462	0.14%
2024/11/19	2	19.75	2	19.80	19.75	0	1,477	0.00%
2024/11/18	0	19.75	2	19.73	19.60	-2	1,490	-0.13%
2024/11/15	2	19.95	2	20.05	19.90	0	1,499	0.00%
2024/11/14	3	19.65	3	19.75	19.50	0	1,524	0.00%
2024/11/13	5	19.56	8	19.58	19.50	-3	1,536	-0.19%
2024/11/12	11.1	19.62	0	19.75	19.55	11	1,550	0.71%
2024/11/11	3	20.08	20.3	20.00	20.05	-17.3	1,552	-1.11%
2024/11/08	0.1	20.75	0	0.00	20.25	0.1	1,555	0.00%
2024/11/06	0	20.60	1	20.70	20.70	-1	1,568	-0.06%
2024/11/05	1	20.89	4	21.00	20.60	-3	1,592	-0.19%
2024/11/04	1	20.75	11	20.77	20.85	-10	1,669	-0.60%
2024/11/01	12	20.66	13	20.53	20.90	-1	1,696	-0.06%
2024/10/30	9.1	20.80	0	0.00	20.70	9.1	1,721	0.53%
2024/10/29	3	21.10	0	0.00	21.10	3	1,722	0.17%
2024/10/28	7	21.44	4	21.74	21.55	3	1,721	0.17%
2024/10/25	13.1	21.65	6	21.90	21.40	7.1	1,729	0.41%
2024/10/24	28.2	22.44	31.4	22.41	21.90	-3.3	1,748	-0.19%
2024/10/23	4	22.56	84.6	22.66	22.65	-80.6	1,681	-4.80%
2024/10/18	1.1	21.18	1	20.95	20.90	0.1	1,660	0.00%
2024/10/17	0	21.38	3	21.45	21.25	-3	1,699	-0.18%
2024/10/16	1	20.85	6	21.03	20.95	-5	1,735	-0.29%
2024/10/15	2	20.83	1	21.00	20.75	1	1,767	0.06%
2024/10/14	5	21.27	3	21.25	21.10	2	1,816	0.11%
2024/10/11	8	21.62	4	21.85	21.45	4	1,886	0.21%
2024/10/09	19.1	22.03	55	22.10	21.80	-35.9	1,953	-1.84%
2024/10/08	12.4	22.70	19	23.81	22.25	-6.6	2,131	-0.31%
2024/10/07	114	23.75	35.5	23.94	24.15	78.5	2,107	3.72%	大買/
2024/10/04	14.5	23.43	13	23.26	23.50	1.5	2,045	0.07%
2024/10/01	4	23.06	16.2	23.25	23.15	-12.2	2,159	-0.56%
2024/09/30	21.3	22.97	7	23.14	22.30	14.3	2,170	0.66%
2024/09/27	8	22.79	19	22.56	22.85	-11	2,105	-0.52%
2024/09/26	5	22.33	1	22.25	22.15	4	2,065	0.19%
2024/09/25	9	21.99	13.1	22.13	22.05	-4.1	2,108	-0.19%
2024/09/24	4	21.18	3	21.15	21.20	1	2,150	0.05%
2024/09/23	1	21.60	2.1	21.54	21.65	-1.1	2,371	-0.04%
2024/09/20	2	20.80	15	20.82	20.85	-13	2,439	-0.53%
2024/09/19	1	20.55	0	0.00	20.50	1	2,442	0.04%
2024/09/18	18	20.31	17	20.59	20.30	1	2,481	0.04%
2024/09/16	0.1	20.50	1.3	20.49	20.45	-1.2	2,487	-0.05%
2024/09/13	3	20.15	3.1	20.22	20.35	-0.1	2,495	0.00%
2024/09/12	6.1	20.04	15	19.96	20.15	-9	2,525	-0.35%
2024/09/11	2.1	19.60	0	0.00	19.65	2.1	2,553	0.08%
2024/09/10	2	19.45	0	0.00	19.55	2	2,582	0.08%
2024/09/09	1	20.20	5	19.86	20.25	-4	2,600	-0.15%
2024/09/06	0	0.00	1	20.05	19.95	-1	2,627	-0.04%
2024/09/05	0	20.20	12.3	20.26	20.10	-12.3	2,657	-0.46%
2024/09/04	17	19.88	9	19.92	19.80	8	2,707	0.30%
2024/09/03	12	21.28	51.1	21.25	21.10	-39.1	2,722	-1.44%
2024/09/02	5	21.45	65	21.51	21.45	-60	2,756	-2.18%
2024/08/30	23	21.90	0	0.00	21.65	23	2,791	0.82%
2024/08/29	0	0.00	4	21.78	22.00	-4	2,830	-0.14%
2024/08/28	1	21.80	2	21.65	21.75	-1	2,852	-0.04%
2024/08/27	4	21.65	0	0.00	21.80	4	2,889	0.14%
2024/08/26	3.3	22.14	19	22.08	21.80	-15.7	2,947	-0.53%
2024/08/23	12	21.58	18	21.61	21.45	-6	3,008	-0.20%
2024/08/22	59	22.40	39	22.57	21.80	20	3,078	0.65%
2024/08/21	4	21.08	9	21.34	21.25	-5	3,238	-0.15%
2024/08/20	5	21.24	137	21.20	21.35	-132	3,564	-3.70%	大賣/鉅額交易
2024/08/19	4.1	21.02	3	21.13	21.00	1.1	3,916	0.03%
2024/08/16	7	20.96	9	21.08	21.10	-2	4,257	-0.05%
2024/08/15	3	20.87	173	20.80	20.80	-170	4,361	-3.90%	大賣/鉅額交易
2024/08/14	14	20.99	4	21.24	20.80	10	4,356	0.23%
2024/08/13	18	21.22	21	21.24	21.15	-3	4,361	-0.07%
2024/08/12	9	21.52	6	21.79	21.45	3	4,365	0.07%
2024/08/09	9	21.79	2	21.80	21.50	7	4,370	0.16%
2024/08/08	10	21.70	10	21.57	21.45	0	4,382	0.00%
2024/08/07	11	21.43	34	21.88	22.00	-23	4,397	-0.52%
2024/08/06	42	19.48	33.4	19.66	20.00	8.6	4,425	0.19%
2024/08/05	21	21.00	1	21.00	21.00	20	4,533	0.44%
2024/08/02	33	23.82	3	23.45	23.30	30	4,511	0.67%
2024/08/01	7	24.41	7	24.65	24.65	0	4,501	0.00%
2024/07/31	2.2	24.06	3	24.00	23.90	-0.8	4,523	-0.02%
2024/07/30	2.1	23.69	5	24.14	24.30	-2.9	4,537	-0.06%
2024/07/29	12	24.48	12	24.36	23.90	0	4,569	0.00%
2024/07/26	29	24.23	47	24.26	24.25	-18	4,550	-0.40%
2024/07/23	5	25.10	3	25.43	25.10	2	4,569	0.04%
2024/07/22	12	25.35	7	25.59	25.30	5	4,611	0.11%
2024/07/19	1.1	25.37	5	25.65	25.70	-3.9	4,680	-0.08%
2024/07/18	6.2	26.19	13.2	26.11	26.05	-7	4,741	-0.15%
2024/07/17	40.3	27.09	57	27.18	27.00	-16.7	4,704	-0.35%
2024/07/16	9	26.71	82	27.07	26.95	-73	4,677	-1.56%
2024/07/15	24.1	27.15	46	26.91	26.90	-21.9	4,676	-0.47%
2024/07/12	40.8	26.67	489.7	27.07	27.05	-448.9	4,653	-9.65%	大賣/鉅額交易
2024/07/11	14.4	26.87	136	26.88	26.85	-121.7	4,591	-2.65%	大賣/鉅額交易
2024/07/10	113	27.31	97.3	27.56	27.20	15.7	4,558	0.34%	大買/
2024/07/09	21.1	25.87	31.5	26.07	26.90	-10.4	4,394	-0.24%
2024/07/08	50	26.82	27	26.78	26.35	23	4,397	0.52%
2024/07/05	53.1	26.51	51	26.58	26.50	2.1	4,338	0.05%
2024/07/04	60.1	26.01	47.2	25.85	26.45	12.9	4,205	0.31%
2024/07/03	11.1	24.73	19	24.76	24.65	-7.9	4,133	-0.19%
2024/07/02	3	24.80	21	24.71	24.70	-18	4,154	-0.43%
2024/07/01	12	25.21	10	25.26	25.15	2	4,204	0.05%
2024/06/28	21	25.44	31	25.32	25.20	-10	4,179	-0.24%
2024/06/27	75.7	25.76	142	26.21	25.50	-66.3	4,159	-1.60%	大賣/
2024/06/26	35.1	24.98	41	25.16	25.20	-5.9	3,974	-0.15%
2024/06/25	11.1	23.67	13	23.65	23.95	-1.9	3,938	-0.05%
2024/06/24	20	23.99	8	24.56	23.85	12	3,985	0.30%
2024/06/21	22	24.43	2	24.43	24.50	20	4,102	0.49%
2024/06/20	2.2	24.26	6.2	24.23	24.25	-4	4,126	-0.10%
2024/06/19	11.2	24.24	9.8	24.28	24.25	1.4	4,250	0.03%
2024/06/18	31.2	24.97	79	24.46	24.65	-47.9	4,323	-1.11%
2024/06/17	59.1	24.98	3	25.02	24.85	56.1	4,373	1.28%
2024/06/14	17	25.36	8	25.26	25.10	9	4,458	0.20%
2024/06/13	20.1	25.74	10	25.97	25.55	10.1	4,655	0.22%
2024/06/12	11	25.93	14	25.93	26.00	-3	4,948	-0.06%
2024/06/11	34.3	25.65	26	26.04	26.00	8.3	4,949	0.17%
2024/06/07	2	25.35	7	25.02	25.30	-5	4,906	-0.10%
2024/06/06	21.1	24.51	37.3	24.39	24.35	-16.1	4,888	-0.33%
2024/06/05	6.4	24.96	24.2	24.92	24.90	-17.9	4,868	-0.37%
2024/06/04	15.1	26.01	19	25.73	25.35	-4	4,898	-0.08%
2024/06/03	9.1	25.48	12	25.54	25.55	-2.9	4,875	-0.06%
2024/05/31	17.4	25.77	26.6	25.87	25.70	-9.2	4,877	-0.19%
2024/05/30	29.1	26.23	22	26.38	26.00	7.1	4,876	0.14%
2024/05/29	13.3	26.54	70	26.64	26.35	-56.7	4,862	-1.17%
2024/05/28	71.2	27.22	74.3	27.02	26.95	-3.1	4,813	-0.06%
2024/05/27	121.1	26.99	69.5	27.11	27.10	51.6	4,791	1.08%	大買/
2024/05/24	222.2	29.09	92.3	28.81	28.50	129.9	4,699	2.76%	大買/鉅額交易
2024/05/23	265.5	28.48	331.5	28.41	29.35	-66	4,506	-1.46%	大買/大賣/
2024/05/22	142.1	26.03	107	26.37	26.70	35.1	4,367	0.80%	大買/大賣/
2024/05/21	90	24.99	18	24.96	25.45	72	4,407	1.63%
2024/05/20	4	23.26	0	0.00	23.15	4	4,505	0.09%
2024/05/17	6	23.28	3	23.08	23.05	3	4,934	0.06%
2024/05/16	173.1	23.15	0	0.00	23.20	173.1	5,078	3.41%	大買/鉅額交易
2024/05/15	2	23.18	1	23.20	23.15	1	5,216	0.02%
2024/05/14	7	23.31	7	23.31	23.10	0	5,248	0.00%
2024/05/13	6.5	23.23	6	23.48	23.45	0.5	5,251	0.01%
2024/05/10	3.2	23.88	7	24.46	24.00	-3.8	5,245	-0.07%
2024/05/09	243	25.88	142.2	26.00	24.35	100.8	5,214	1.93%	大買/大賣/
2024/05/08	4.4	23.84	3	24.03	23.80	1.4	5,045	0.03%
2024/05/07	6	23.89	3	24.07	24.35	3	5,060	0.06%
2024/05/06	10	24.49	3	24.42	24.30	7	5,125	0.14%
2024/05/03	5	25.17	10	25.56	25.40	-5	5,122	-0.10%
2024/05/02	15.2	25.99	28	26.06	25.90	-12.8	5,204	-0.25%
2024/04/30	16.5	25.41	4	25.10	25.60	12.5	5,335	0.23%
2024/04/29	3	25.45	9	25.41	25.40	-6	5,340	-0.11%
2024/04/26	45	25.60	6	25.38	25.20	39	5,349	0.73%
2024/04/25	14	25.30	14	25.01	24.60	0	5,349	0.00%
2024/04/24	66	23.96	52.4	23.93	24.05	13.6	5,269	0.26%
2024/04/23	1	22.60	0	0.00	22.55	1	5,226	0.02%
2024/04/22	4.2	22.86	56	23.00	22.65	-51.8	5,225	-0.99%
2024/04/19	16.1	22.47	15	22.68	22.85	1.1	5,203	0.02%
2024/04/18	4.1	23.24	7	23.52	23.75	-2.9	5,165	-0.06%
2024/04/17	0	23.69	0	0.00	23.60	0	5,130	0.00%
2024/04/16	34.4	23.48	83	23.28	23.30	-48.6	5,109	-0.95%
2024/04/15	4.9	24.60	61.1	24.33	24.20	-56.1	5,073	-1.11%
2024/04/12	27	25.29	78.1	25.06	25.10	-51.1	5,039	-1.01%
2024/04/11	27	25.99	21	25.76	25.70	6	4,982	0.12%
2024/04/10	39	26.64	4	26.95	26.30	35	4,956	0.71%
2024/04/09	52.7	26.86	28	26.82	26.90	24.7	4,921	0.50%
2024/04/08	11.2	26.65	7	26.97	26.85	4.2	4,897	0.09%
2024/04/03	7	26.21	2	26.98	26.30	5	4,864	0.10%
2024/04/02	27.5	26.97	15	27.06	26.95	12.5	4,807	0.26%
2024/04/01	26	27.50	60	27.64	27.50	-34	4,777	-0.71%
2024/03/29	28.5	27.05	0	0.00	26.90	28.5	4,722	0.60%
2024/03/28	62.1	27.65	50	27.47	27.45	12.1	4,682	0.26%
2024/03/27	61.3	27.35	23	27.34	27.10	38.3	4,648	0.82%
2024/03/26	128	27.91	26.2	27.68	26.95	101.8	4,597	2.21%	大買/鉅額交易
2024/03/25	16.1	26.58	7	26.75	26.70	9.1	4,453	0.20%
2024/03/22	96.2	27.42	44	26.56	26.55	52.2	4,429	1.18%
2024/03/21	25	25.75	15	25.50	26.15	10	4,311	0.23%
2024/03/20	18.1	26.65	27	26.55	25.90	-8.9	4,293	-0.21%
2024/03/19	17	26.85	12	27.02	26.45	5	4,259	0.12%
2024/03/18	47.1	27.62	16	26.99	26.75	31.1	4,187	0.74%
2024/03/15	153	28.45	302.9	27.69	27.40	-149.9	3,961	-3.78%	大買/大賣/鉅額交易
2024/03/14	37	29.08	0.1	29.60	30.00	37	3,639	1.02%
2024/03/13	0	32.00	14	31.14	31.25	-14	3,610	-0.39%
2024/03/12	0.3	29.25	28.1	32.32	33.10	-27.8	3,612	-0.77%
2024/03/11	0	0.00	100.1	32.70	32.45	-100.1	3,613	-2.77%
2024/03/08	3.3	32.38	22	32.15	32.45	-18.7	3,613	-0.52%
2024/03/07	23	34.27	3	34.03	34.00	20	3,680	0.54%
2024/03/06	41	35.06	0	0.00	35.70	41	3,662	1.12%
2024/03/05	106	32.62	3.1	33.63	34.25	102.9	3,643	2.82%	大買/鉅額交易
2024/03/04	25	30.63	7	31.59	31.95	18	3,605	0.50%
2024/03/01	0	0.00	5	31.15	31.75	-5	3,557	-0.14%
2024/02/29	4.2	30.85	9.1	31.41	30.75	-4.9	3,551	-0.14%
2024/02/27	45.3	31.29	18.3	31.46	32.00	27	3,634	0.74%
2024/02/26	57.3	28.29	134	29.72	31.05	-76.7	3,512	-2.18%	大賣/
2024/02/23	3	28.13	13.5	28.11	28.25	-10.5	3,374	-0.31%
2024/02/22	94.2	24.78	59	24.87	25.70	35.2	3,152	1.12%
2024/02/21	43.7	23.59	169.5	22.98	24.05	-125.8	2,771	-4.54%	大賣/鉅額交易
2024/02/20	384.6	22.51	114	22.66	21.90	270.6	2,539	10.65%	大買/大賣/鉅額交易
2024/02/19	276	20.31	128	20.73	21.45	148	2,107	7.02%	大買/大賣/鉅額交易
2024/02/16	361.1	19.68	56	19.66	19.50	305.1	1,946	15.68%	大買/鉅額交易
2024/02/15	1	17.90	9	17.91	18.00	-8	1,804	-0.44%
2024/02/05	21	17.54	100	17.58	17.50	-79	1,766	-4.47%
2024/02/02	6	17.52	2	17.90	17.55	4	1,743	0.23%
2024/02/01	7	17.35	21	17.80	17.65	-14	1,726	-0.81%
2024/01/31	3	17.30	0	0.00	17.25	3	1,715	0.18%
2024/01/30	4	17.64	23	17.63	17.65	-19	1,721	-1.10%
2024/01/29	65	17.82	17	18.11	17.80	48	1,846	2.60%
2024/01/26	58	17.02	301	17.04	17.10	-243	1,763	-13.78%	大賣/鉅額交易
2024/01/25	35	17.99	16	17.53	17.30	19	1,734	1.10%
2024/01/24	1,526	17.78	27	17.43	17.50	1,499	1,630	91.95%	大買/鉅額交易
2024/01/23	1	16.45	4	16.45	16.30	-3	1,452	-0.21%
2024/01/22	2	15.98	23	16.02	16.20	-21	1,428	-1.47%
2024/01/19	70	16.13	61	16.28	16.35	9	1,383	0.65%
2024/01/18	0	0.00	7	15.55	15.50	-7	1,332	-0.53%
2024/01/17	311.5	15.48	11	15.67	15.50	300.5	1,328	22.63%	大買/鉅額交易
2024/01/15	0.1	15.33	0	0.00	15.30	0.1	1,297	0.01%
2024/01/12	1	15.20	0	0.00	15.20	1	1,307	0.08%
2024/01/11	0	0.00	9	15.41	15.40	-9	1,311	-0.69%
2024/01/10	0	0.00	40	15.20	15.20	-40	1,313	-3.05%
2024/01/09	0.1	15.35	1	15.40	15.25	-0.9	1,316	-0.07%
2024/01/08	1	15.50	2	15.68	15.55	-1	1,312	-0.08%
2024/01/05	0	0.00	12	15.35	15.35	-12	1,310	-0.92%
2024/01/04	0.2	15.46	4	15.30	15.30	-3.8	1,315	-0.29%
2024/01/03	1	15.40	0	0.00	15.40	1	1,315	0.08%
2024/01/02	1	15.55	2	15.60	15.55	-1	1,313	-0.08%
2023/12/28	1	15.60	2	15.80	15.75	-1	1,319	-0.08%
2023/12/27	50	15.95	4	15.96	15.85	46	1,323	3.48%
2023/12/26	3	15.80	0	0.00	15.80	3	1,335	0.22%
2023/12/25	0	0.00	50	15.70	15.70	-50	1,350	-3.70%
2023/12/22	11	15.80	0	0.00	15.80	11	1,356	0.81%
2023/12/21	0.5	16.20	20	16.00	16.00	-19.5	1,357	-1.44%
2023/12/20	4	16.01	1	16.10	16.15	3	1,369	0.22%
2023/12/19	1	15.90	0	0.00	15.95	1	1,419	0.07%
2023/12/18	2	16.20	0	0.00	16.15	2	1,659	0.12%
2023/12/15	100	16.70	38	16.33	16.45	62	1,699	3.65%
2023/12/14	14	15.99	13	16.07	16.00	1	1,797	0.06%
2023/12/13	2	15.85	3	16.02	16.15	-1	1,753	-0.06%
2023/12/11	0	0.00	1	15.75	15.60	-1	1,754	-0.06%
2023/12/08	1	15.55	1	15.55	15.55	0	1,899	0.00%
2023/12/07	0	0.00	3.2	15.73	15.60	-3.2	1,912	-0.17%
2023/12/06	0	15.75	3	15.70	15.75	-3	2,001	-0.15%
2023/12/05	1	15.70	0	0.00	15.70	1	1,986	0.05%
2023/12/04	223	15.95	146	16.12	15.80	77	1,967	3.91%	大買/大賣/
2023/12/01	0	0.00	5	15.28	15.40	-5	1,829	-0.27%
2023/11/30	7	15.14	1	15.20	15.20	6	1,822	0.33%
2023/11/29	0.1	15.49	0	0.00	15.25	0.1	1,813	0.01%
2023/11/28	5.2	15.22	0	0.00	15.20	5.2	1,826	0.28%
2023/11/27	6	15.31	0	0.00	15.15	6	1,822	0.33%
2023/11/24	112.1	15.56	117	15.62	15.65	-4.9	1,802	-0.27%	大買/大賣/
2023/11/22	4	15.05	1	15.15	15.05	3	1,649	0.18%
2023/11/21	0	0.00	16	15.04	15.00	-16	1,640	-0.98%
2023/11/20	6	15.35	7	15.06	15.00	-1	1,640	-0.06%
2023/11/16	0.1	14.95	0	0.00	14.95	0.1	1,627	0.01%
2023/11/15	1	14.85	0	0.00	14.95	1	1,619	0.06%
2023/11/14	5	14.92	6	15.13	14.80	-1	1,618	-0.06%
2023/11/13	14	14.83	5	14.90	14.80	9	1,609	0.56%
2023/11/09	1	15.10	8	15.00	14.90	-7	1,600	-0.44%
2023/11/08	1	14.90	1.1	14.95	14.95	-0.1	1,608	-0.01%
2023/11/07	0	14.85	0	0.00	15.05	0	1,601	0.00%
2023/11/06	63	14.99	60	15.24	15.25	3	1,587	0.19%
2023/11/01	0	14.00	0	0.00	13.95	0	1,469	0.00%
2023/10/31	1	13.85	3.1	13.98	13.90	-2.1	1,480	-0.14%
2023/10/30	1	14.10	0	0.00	14.10	1	1,546	0.06%
2023/10/27	0	0.00	1	14.20	14.10	-1	1,577	-0.06%
2023/10/25	2	14.30	0	0.00	14.30	2	1,727	0.12%
2023/10/24	0	0.00	5	14.30	14.40	-5	1,754	-0.28%
2023/10/23	1	14.40	1	14.25	14.15	0	1,753	0.00%
2023/10/20	0	0.00	1	14.00	14.00	-1	1,744	-0.06%
2023/10/19	0	0.00	0.3	14.10	14.10	-0.3	1,744	-0.02%
2023/10/17	0.1	14.35	0	0.00	14.20	0.1	1,746	0.00%
2023/10/16	0.2	14.43	1	14.40	14.30	-0.9	1,758	-0.05%
2023/10/12	4	14.55	0	0.00	14.60	4	1,793	0.22%
2023/10/11	1	14.55	2	14.63	14.55	-1	1,800	-0.06%
2023/10/06	3	14.80	0	0.00	14.75	3	1,806	0.17%
2023/10/05	11	14.85	0	0.00	14.80	11	1,825	0.60%
2023/10/03	0	0.00	2	15.15	14.95	-2	2,056	-0.10%
2023/10/02	1	14.90	0	0.00	15.15	1	2,392	0.04%
2023/09/28	8	14.98	1.2	15.08	15.00	6.8	2,514	0.27%
2023/09/27	2	15.05	0	0.00	14.95	2	2,608	0.08%
2023/09/26	5	15.25	0	0.00	15.10	5	2,623	0.19%
2023/09/25	5	15.39	0	0.00	15.30	5	2,615	0.19%
2023/09/22	4	15.50	2	15.35	15.55	2	2,597	0.08%
2023/09/21	18.1	16.09	39	16.04	15.70	-20.9	2,539	-0.82%
2023/09/20	6	15.40	1.2	15.57	15.35	4.9	2,286	0.21%
2023/09/19	83.1	15.60	95	15.71	15.75	-11.9	2,239	-0.53%
2023/09/18	3	15.00	0	0.00	14.85	3	2,056	0.15%
2023/09/15	5	15.00	0	0.00	14.85	5	2,056	0.24%
2023/09/14	0.2	15.20	4	15.00	15.10	-3.8	2,060	-0.18%
2023/09/13	48.4	15.16	47	15.35	15.35	1.4	2,043	0.07%
2023/09/12	2	14.45	5	14.41	14.35	-3	1,921	-0.15%
2023/09/11	38	14.91	37	15.07	14.85	1	1,911	0.05%
2023/09/08	0	14.35	3	14.22	14.25	-3	1,810	-0.17%
2023/09/07	2	14.18	0	0.00	14.10	2	1,820	0.11%
2023/09/06	1	14.25	0	0.00	14.15	1	1,860	0.05%
2023/09/05	0	0.00	1	14.30	14.30	-1	1,878	-0.05%
2023/09/04	0	14.50	1	14.40	14.40	-1	1,893	-0.05%
2023/09/01	2	14.55	3	14.53	14.55	-1	1,902	-0.05%
2023/08/31	1.1	14.20	0	0.00	14.15	1.1	1,895	0.06%
2023/08/30	1	14.20	0	0.00	14.20	1	1,940	0.05%
2023/08/28	0	0.00	1	14.20	14.10	-1	1,964	-0.05%
2023/08/25	2	14.00	0	0.00	14.00	2	1,969	0.10%
2023/08/24	0	0.00	4	14.05	14.05	-4	2,002	-0.20%
2023/08/23	0	0.00	1	14.00	13.90	-1	2,024	-0.05%
2023/08/22	0.1	14.10	0	0.00	13.75	0.1	2,057	0.00%
2023/08/18	7	13.96	0	0.00	13.90	7	2,470	0.28%
2023/08/17	0	0.00	7	14.12	14.00	-7	2,492	-0.28%
2023/08/16	6	13.83	0	0.00	13.90	6	2,610	0.23%
2023/08/15	0	0.00	24	14.02	14.10	-24	2,613	-0.92%
2023/08/14	1.1	14.03	5	13.90	13.90	-3.9	2,616	-0.15%
2023/08/11	1	14.70	0	0.00	14.55	1	2,605	0.04%
2023/08/09	1	15.00	0	0.00	14.90	1	2,593	0.04%
2023/08/08	5	15.16	1	15.35	15.05	4	2,592	0.15%
2023/08/07	2	15.05	0	0.00	15.10	2	2,604	0.08%
2023/08/02	2	15.65	4	15.91	15.55	-2	2,616	-0.08%
2023/08/01	0.1	15.45	0	0.00	15.45	0.1	2,563	0.00%
2023/07/31	214	15.75	219.1	15.70	15.80	-5.1	2,573	-0.20%	大買/大賣/
2023/07/28	0.2	15.10	0	15.50	14.95	0.2	2,471	0.01%
2023/07/27	0	0.00	1	15.15	15.25	-1	2,546	-0.04%
2023/07/26	0.1	14.85	1	14.80	14.75	-0.9	2,667	-0.03%
2023/07/24	0	0.00	1	14.70	14.70	-1	2,991	-0.03%
2023/07/21	0	0.00	1	14.85	14.85	-1	2,997	-0.03%
2023/07/20	6	15.03	0	0.00	15.00	6	3,028	0.20%
2023/07/19	1	14.90	2	15.00	14.75	-1	3,039	-0.03%
2023/07/18	1	14.90	0	0.00	14.90	1	3,064	0.03%
2023/07/17	1	15.40	12	15.26	15.30	-11	3,146	-0.35%
2023/07/13	2	15.25	0	0.00	15.15	2	3,422	0.06%
2023/07/12	6.3	15.33	0	0.00	15.25	6.3	3,639	0.17%
2023/07/11	18	15.77	0	0.00	15.45	18	3,646	0.49%
2023/07/10	8.1	16.67	31	16.68	16.60	-22.9	3,589	-0.64%
2023/07/07	34	16.76	18	16.64	16.35	16	3,436	0.47%
2023/07/06	6	16.08	6.4	16.13	15.80	-0.4	3,097	-0.01%
2023/07/05	9	15.63	16	15.68	15.35	-7	2,958	-0.24%
2023/07/04	1	15.15	1	15.10	14.90	0	2,865	0.00%
2023/07/03	0	0.00	1	14.75	14.70	-1	2,849	-0.04%
2023/06/30	0	0.00	1	14.60	14.55	-1	2,844	-0.04%
2023/06/29	2	14.68	0	0.00	14.65	2	2,841	0.07%
2023/06/27	1	14.55	0	0.00	14.55	1	2,837	0.04%
2023/06/26	0	0.00	3	14.93	14.90	-3	2,834	-0.11%
2023/06/20	0	0.00	1	15.15	15.05	-1	2,830	-0.04%
2023/06/16	2	15.20	0	0.00	15.15	2	2,794	0.07%
2023/06/15	0	14.85	2	14.90	14.90	-2	2,770	-0.07%
2023/06/14	1	14.90	0	0.00	14.85	1	2,763	0.04%
2023/06/12	1	14.85	2	14.93	14.80	-1	2,758	-0.04%
2023/06/09	0	0.00	1	15.15	15.15	-1	2,718	-0.04%
2023/06/08	0	0.00	20	15.55	15.35	-20	2,708	-0.74%
2023/06/07	1	15.55	50	15.46	15.60	-49	2,705	-1.81%
2023/06/06	8	15.55	0	0.00	15.45	8	2,709	0.30%
2023/06/05	5	15.52	0	0.00	15.75	5	2,700	0.19%
2023/06/02	23	15.34	0	0.00	15.25	23	2,655	0.87%
2023/05/30	51	15.53	5	15.24	15.20	46	2,650	1.74%
2023/05/29	6	15.55	6	15.42	15.35	0	2,622	0.00%
2023/05/26	2	15.63	2	15.40	15.35	0	2,601	0.00%
2023/05/25	1	15.85	3	16.05	15.85	-2	2,579	-0.08%
2023/05/24	29	16.15	38	16.03	16.00	-9	2,518	-0.36%
2023/05/23	26	15.20	29.1	15.04	15.20	-3.1	2,196	-0.14%
2023/05/22	40.1	14.94	35	15.36	15.35	5.1	2,178	0.23%
2023/05/19	2	14.40	2	14.35	14.30	0	2,064	0.00%
2023/05/18	3	14.47	0	0.00	14.45	3	2,061	0.15%
2023/05/17	21	14.59	1	14.55	14.55	20	2,061	0.97%
2023/05/15	10	14.28	2	14.30	14.25	8	2,102	0.38%
2023/05/12	0	0.00	5	14.64	14.35	-5	2,122	-0.24%
2023/05/11	0	0.00	5	14.64	14.40	-5	2,138	-0.23%
2023/05/10	2	14.95	9	15.16	14.80	-7	2,141	-0.33%
2023/05/09	2	14.75	0	14.85	14.70	2	2,146	0.09%
2023/05/05	3	15.53	4	15.53	15.35	-1	2,237	-0.04%
2023/05/04	1	15.55	3	15.47	15.35	-2	2,241	-0.09%
2023/05/03	6	15.43	8	15.57	15.40	-2	2,361	-0.08%
2023/05/02	11	15.93	2.4	15.61	15.30	8.6	2,334	0.37%
2023/04/28	62.1	15.97	112.2	15.78	16.10	-50.2	2,235	-2.24%	大賣/
2023/04/27	42	14.76	4	14.71	14.65	38	2,018	1.88%
2023/04/26	0	0.00	1	14.65	14.65	-1	2,021	-0.05%
2023/04/25	1	15.10	2	14.98	14.75	-1	2,033	-0.05%
2023/04/24	0	0.00	1	14.70	14.80	-1	2,082	-0.05%
2023/04/21	1	14.55	9	14.52	14.45	-8	2,159	-0.37%
2023/04/20	5	15.03	7	15.22	14.85	-2	2,118	-0.09%
2023/04/19	48.4	15.07	1	15.20	14.90	47.4	2,010	2.36%
2023/04/18	50.4	15.97	8	16.24	15.10	42.4	1,961	2.16%
2023/04/17	101	15.56	93	15.63	15.70	8	1,708	0.47%	大買/
2023/04/14	4	14.34	0	0.00	14.30	4	1,476	0.27%
2023/04/13	5	14.05	6	14.33	14.30	-1	1,447	-0.07%
2023/04/12	0	0.00	1	14.15	14.15	-1	1,420	-0.07%
2023/04/11	0	0.00	6	14.07	14.15	-6	1,414	-0.42%
2023/04/10	6	13.88	2	13.95	13.95	4	1,408	0.28%
2023/04/06	0	0.00	1	13.90	14.15	-1	1,404	-0.07%
2023/03/31	1	13.65	1	13.80	13.80	0	1,392	0.00%
2023/03/30	0	0.00	1	13.80	13.65	-1	1,392	-0.07%
2023/03/29	1	13.80	0	0.00	13.70	1	1,396	0.07%
2023/03/27	0	0.00	27	14.10	14.05	-27	1,419	-1.91%
2023/03/24	0	0.00	0.4	13.80	13.85	-0.4	1,413	-0.03%
2023/03/23	2	13.80	0	0.00	13.85	2	1,418	0.14%
2023/03/22	12	13.82	0	0.00	13.85	12	1,420	0.84%
2023/03/21	0.1	13.80	0	0.00	13.70	0.1	1,423	0.00%
2023/03/20	0	0.00	0	14.00	13.65	0	1,435	0.00%
2023/03/17	0	0.00	0	13.80	13.50	0	1,440	0.00%
2023/03/16	6	13.38	0	0.00	13.40	6	1,441	0.42%
2023/03/14	0	0.00	1	13.85	13.85	-1	1,453	-0.07%
2023/03/13	1	13.80	7	13.95	13.95	-6	1,458	-0.41%
2023/03/09	19	14.39	2	14.40	14.15	17	1,483	1.15%
2023/03/08	1	14.35	0	0.00	14.40	1	1,485	0.07%
2023/03/07	1	14.40	0	0.00	14.50	1	1,505	0.07%
2023/03/06	0	0.00	3	14.40	14.45	-3	1,519	-0.20%
2023/03/02	3	13.85	2	13.90	13.85	1	1,583	0.06%
2023/03/01	0	0.00	3	14.05	14.00	-3	1,680	-0.18%
2023/02/23	2	14.35	10	14.61	14.35	-8	1,774	-0.45%
2023/02/22	1	14.20	4	14.16	14.25	-3	1,762	-0.17%
2023/02/21	1	14.75	1	14.65	14.40	0	1,747	0.00%
2023/02/20	0	0.00	2	14.53	14.55	-2	1,731	-0.12%
2023/02/17	0	0.00	2	14.60	14.50	-2	1,723	-0.12%
2023/02/15	1.1	14.45	0	0.00	14.45	1.1	1,715	0.06%
2023/02/14	0	0.00	1	14.60	14.60	-1	1,709	-0.06%
2023/02/10	4	14.58	2	14.40	14.35	2	1,666	0.12%
2023/02/08	3	14.58	1	14.45	14.50	2	1,647	0.12%
2023/02/06	1	14.65	1	14.60	14.60	0	1,603	0.00%
2023/02/03	3	14.80	3	14.88	14.65	0	1,574	0.00%
2023/02/02	6.1	14.35	0	0.00	14.20	6.1	1,471	0.41%
2023/02/01	5.5	14.59	9	14.60	14.55	-3.5	1,425	-0.25%
2023/01/31	7	13.59	4	14.00	14.00	3	1,266	0.24%
2023/01/30	6	13.68	1.1	13.65	13.50	4.9	1,201	0.41%
2023/01/17	1	13.85	1	13.60	13.75	0	1,148	0.00%
2023/01/13	0	0.00	1	13.35	13.15	-1	1,031	-0.10%
2023/01/12	2	13.43	1	13.50	13.45	1	1,004	0.10%
2023/01/11	0	0.00	10	12.65	13.50	-10	922	-1.08%
2023/01/09	9	12.45	0	0.00	12.40	9	824	1.09%
2023/01/03	0	0.00	1	12.45	12.45	-1	815	-0.12%
2022/12/27	0	0.00	11	12.40	12.55	-11	797	-1.38%
2022/12/26	0	0.00	1	12.50	12.40	-1	777	-0.13%
2022/12/21	0	0.00	5	12.30	12.20	-5	775	-0.64%
2022/12/19	1	13.15	0	0.00	12.80	1	756	0.13%
2022/12/15	5	13.42	0	0.00	13.40	5	741	0.67%
2022/12/14	0	0.00	1	13.15	13.20	-1	730	-0.14%
2022/12/13	1	13.10	1	13.10	13.05	0	725	0.00%
2022/12/12	1	13.00	2	13.05	13.05	-1	720	-0.14%
2022/12/09	0	0.00	9	13.35	13.35	-9	705	-1.28%
2022/12/07	0	0.00	1	13.50	13.45	-1	697	-0.14%
2022/12/06	9	13.47	11	13.75	13.50	-2	694	-0.29%
2022/12/05	0	0.00	1	13.75	13.75	-1	683	-0.15%
2022/12/02	10	13.60	2	13.65	13.65	8	678	1.18%
2022/12/01	6	13.72	2	13.68	13.70	4	667	0.60%
2022/11/30	4	13.80	0	0.00	13.80	4	632	0.63%
2022/11/29	0	0.00	2	14.08	13.95	-2	615	-0.33%
2022/11/28	2	13.75	0	0.00	13.75	2	590	0.34%
2022/11/25	1	13.90	3	14.17	13.95	-2	573	-0.35%
2022/11/24	12	14.24	1	14.35	14.10	11	545	2.02%
2022/11/23	3	14.18	2	14.30	14.35	1	482	0.21%
2022/11/22	5	13.98	2	14.40	13.70	3	377	0.80%
2022/11/21	1	13.55	2	13.35	13.40	-1	292	-0.34%
2022/11/15	0	0.00	1	13.05	13.00	-1	291	-0.34%
2022/11/14	1	12.95	7	13.00	13.00	-6	291	-2.06%
2022/11/10	3	12.65	0	0.00	12.80	3	287	1.04%
2022/11/09	1	12.95	0	0.00	12.95	1	288	0.35%
2022/11/08	3	13.00	0	0.00	13.00	3	286	1.05%
2022/11/03	0.1	12.20	3	12.10	12.10	-2.9	276	-1.04%
2022/11/02	0	0.00	8	12.25	12.20	-8	276	-2.90%
2022/10/31	0	0.00	1	12.00	12.05	-1	267	-0.37%
2022/10/27	11	12.20	0	0.00	12.25	11	267	4.11%
2022/10/21	1	12.35	0	0.00	12.15	1	264	0.38%
2022/10/20	0	0.00	1	12.25	12.25	-1	258	-0.39%
2022/10/19	1	12.10	0	0.00	12.30	1	258	0.39%
2022/10/18	0	0.00	3	12.35	12.30	-3	253	-1.18%
2022/10/11	1	11.75	0	0.00	11.80	1	264	0.38%
2022/10/07	0	0.00	1	12.05	12.05	-1	264	-0.38%
2022/09/28	3.1	11.60	0	0.00	11.55	3.1	264	1.15%
2022/09/27	0	0.00	1	12.10	12.10	-1	260	-0.38%
2022/09/26	1	12.05	0	0.00	12.05	1	262	0.38%
2022/09/21	0	0.00	6	12.55	12.55	-6	266	-2.25%
2022/09/19	1	12.85	0	0.00	12.75	1	270	0.37%
2022/09/13	0	12.75	0	0.00	12.80	0	277	0.00%
2022/09/08	2	12.20	0	0.00	12.20	2	281	0.71%
2022/09/07	0.2	12.50	0	0.00	12.20	0.2	279	0.05%
2022/09/06	2	12.50	0	0.00	12.45	2	280	0.71%
2022/08/31	1	12.85	0	0.00	13.00	1	294	0.34%
2022/08/30	0	0.00	0	12.90	13.00	0	292	-0.01%
2022/08/29	0	0.00	0	12.85	12.85	0	291	-0.01%
2022/08/26	0	0.00	0.1	13.05	13.05	-0.1	289	-0.02%
2022/08/24	0	0.00	8	13.20	13.10	-8	286	-2.79%
2022/08/23	0.1	13.28	0.3	13.06	13.10	-0.2	282	-0.08%
2022/08/22	3	12.98	1	13.15	13.15	2	280	0.71%
2022/08/16	0	12.60	0	0.00	12.45	0	261	0.00%
2022/08/11	0	0.00	2	12.63	12.60	-2	261	-0.77%
2022/08/10	1	12.50	1	12.30	12.70	0	256	0.00%
2022/08/05	1	11.75	0	0.00	11.75	1	238	0.42%
2022/07/26	0	11.70	0	0.00	11.65	0	268	0.00%
2022/07/21	1	11.80	0	0.00	11.85	1	286	0.35%
2022/07/18	4.1	11.61	4	11.71	11.75	0.1	305	0.04%
2022/07/08	1	11.45	2	11.45	11.55	-1	319	-0.31%
2022/07/07	0	0.00	2	11.30	11.35	-2	322	-0.62%
2022/07/06	1	11.25	2	11.20	11.15	-1	327	-0.30%
2022/07/05	1	11.40	0	0.00	11.40	1	336	0.30%
2022/07/01	5.2	11.43	0	0.00	11.30	5.2	347	1.48%
2022/06/30	2.2	11.84	0	0.00	11.70	2.2	344	0.64%
2022/06/27	1	12.00	0	0.00	12.05	1	362	0.28%
2022/06/24	6	11.86	0	0.00	11.80	6	411	1.46%
2022/06/23	5	11.71	0	0.00	11.60	5	414	1.21%
2022/06/17	0	12.20	8	12.10	12.00	-8	417	-1.91%
2022/05/30	1	12.95	0	0.00	13.00	1	535	0.19%
2022/05/19	1	12.35	0	0.00	12.70	1	796	0.13%
2022/05/11	0	12.60	5	12.45	12.35	-5	945	-0.53%
2022/05/05	0	0.00	1	13.25	13.20	-1	952	-0.11%
2022/04/27	0	0.00	1	12.95	12.95	-1	976	-0.10%
2022/04/26	3	13.25	0	0.00	13.25	3	972	0.31%
2022/04/25	0	13.70	0	0.00	13.35	0	976	0.00%
2022/04/20	0	0.00	1	14.20	14.10	-1	987	-0.10%
2022/04/18	5	13.75	1	13.75	13.75	4	1,002	0.40%
2022/04/13	0	0.00	1.4	13.94	14.05	-1.4	1,032	-0.14%
2022/04/07	3	14.05	2	14.00	13.85	1	1,163	0.09%
2022/03/30	1	14.55	0	0.00	14.45	1	1,404	0.07%
2022/03/29	0	0.00	10	14.80	14.55	-10	1,424	-0.70%
2022/03/28	0	0.00	5	14.05	14.20	-5	1,428	-0.35%
2022/03/24	0	0.00	5	14.50	14.55	-5	1,566	-0.32%
2022/03/23	0	0.00	5	14.60	14.60	-5	1,582	-0.32%
2022/03/22	5	14.50	0	0.00	14.50	5	1,600	0.31%
2022/03/14	0	0.00	8	14.23	14.45	-8	1,756	-0.46%
2022/03/11	0	0.00	8	14.28	14.00	-8	1,794	-0.45%
2022/03/10	1	14.30	1	14.55	14.25	0	1,818	0.00%
2022/03/08	4	13.80	0	0.00	13.80	4	1,972	0.20%
2022/03/07	0	0.00	22	14.20	14.00	-22	1,961	-1.12%
2022/03/04	2	14.50	1	14.65	14.50	1	1,945	0.05%
2022/03/03	6	14.78	0	0.00	14.70	6	1,944	0.31%
2022/03/02	9	14.88	0	0.00	14.80	9	1,949	0.46%
2022/03/01	1	15.05	0	0.00	15.00	1	1,941	0.05%
2022/02/25	20	15.68	0	0.00	15.10	20	1,925	1.04%
2022/02/24	1	15.25	7	15.29	15.20	-6	1,885	-0.32%
2022/02/23	3	15.03	11	14.86	15.30	-8	1,809	-0.44%
2022/02/22	4	14.31	0	0.00	14.30	4	1,739	0.23%
2022/02/21	0	0.00	3	14.60	14.65	-3	1,753	-0.17%
2022/02/18	3	14.50	0	0.00	14.65	3	1,752	0.17%
2022/02/17	8	14.88	21.2	14.81	14.60	-13.2	1,740	-0.76%
2022/02/16	0	0.00	29	14.29	14.70	-29	1,653	-1.75%
2022/02/15	3	14.25	0	0.00	14.25	3	1,644	0.18%
2022/02/09	0.2	14.25	0	0.00	14.30	0.2	1,704	0.01%
2022/02/08	1	14.15	0	0.00	14.20	1	1,704	0.06%
2022/01/26	8	13.50	0	0.00	13.50	8	1,703	0.47%
2022/01/21	1	13.90	3	13.95	13.90	-2	1,760	-0.11%
2022/01/19	0	0.00	1	14.10	14.05	-1	1,756	-0.06%
2022/01/14	0	0.00	14	13.95	14.00	-14	1,768	-0.79%
2022/01/13	2	14.25	0	0.00	14.25	2	1,783	0.11%
2022/01/11	1	14.35	1	14.20	14.20	0	1,800	0.00%
2022/01/07	10	14.50	1	14.35	14.40	9	1,847	0.49%
2022/01/05	1	14.80	1	14.85	14.80	0	1,865	0.00%
2022/01/04	34	15.20	22	15.44	15.15	12	1,880	0.64%
2022/01/03	10	15.75	2	15.80	15.55	8	2,008	0.40%
2021/12/29	2.2	16.74	11	16.51	16.65	-8.9	1,968	-0.45%
2021/12/28	5	15.50	0	0.00	15.95	5	1,874	0.27%
2021/12/24	8	16.14	0.4	16.35	16.10	7.6	1,898	0.40%
2021/12/22	3	15.70	7	16.52	15.70	-4	1,834	-0.22%
2021/12/21	7.3	16.09	0.1	15.90	16.00	7.2	1,827	0.39%
2021/12/20	0.1	15.95	0	0.00	16.00	0.1	1,925	0.01%
2021/12/16	4	15.65	0	0.00	15.60	4	1,978	0.20%
2021/12/15	10	15.40	0	0.00	15.45	10	1,972	0.51%
2021/12/14	5	15.25	1	15.65	15.30	4	1,970	0.20%
2021/12/13	17	15.42	0	0.00	15.50	17	1,994	0.85%
2021/12/10	21	15.35	2	15.55	15.45	19	2,064	0.92%
2021/12/07	0	0.00	4	14.84	15.00	-4	1,995	-0.20%
2021/12/03	3	14.40	7	14.37	14.40	-4	2,039	-0.20%
2021/12/02	0	0.00	0.1	13.85	13.85	-0.1	1,917	-0.01%
2021/11/30	19	13.85	0	0.00	13.85	19	1,933	0.98%
2021/11/23	0	0.00	19	14.10	14.10	-19	1,975	-0.96%
2021/11/16	19	14.35	1	14.35	14.35	18	1,976	0.91%
2021/11/15	3	14.50	0	0.00	14.30	3	1,992	0.15%
2021/11/11	3	14.85	2	15.00	14.80	1	1,989	0.05%
2021/11/10	1	14.95	4	14.98	14.95	-3	1,981	-0.15%
2021/11/09	0	0.00	19	14.60	14.60	-19	1,950	-0.97%
2021/11/08	19	14.55	0	0.00	14.55	19	1,957	0.97%
2021/11/02	3	14.35	0	0.00	14.25	3	1,970	0.15%
2021/11/01	1	14.60	19	14.65	14.65	-18	1,957	-0.92%
2021/10/29	0	0.00	3	14.48	14.55	-3	1,954	-0.15%
2021/10/27	0	0.00	1	14.90	14.85	-1	1,953	-0.05%
2021/10/26	0	0.00	2	14.80	14.65	-2	1,961	-0.10%
2021/10/20	0	0.00	1	14.65	14.65	-1	1,979	-0.05%
2021/10/19	1	14.40	1	14.45	14.50	0	1,987	0.00%
2021/10/18	1	14.20	0	0.00	14.25	1	2,004	0.05%
2021/10/14	3	14.47	1	14.05	14.40	2	2,003	0.10%
2021/10/12	2	14.60	0	0.00	14.40	2	2,149	0.09%
2021/10/08	3.4	15.25	0	0.00	15.00	3.4	2,247	0.15%
2021/10/07	0.8	14.90	0	0.00	14.90	0.8	2,162	0.04%
2021/10/04	10	15.10	10	14.95	14.45	0	2,323	0.00%
2021/09/28	3	15.60	12	15.43	15.30	-9	2,763	-0.33%
2021/09/27	18	15.34	7	15.66	15.60	11	3,136	0.35%
2021/09/24	0	0.00	13	15.45	15.45	-13	3,134	-0.41%
2021/09/16	0	0.00	2	14.75	14.80	-2	3,131	-0.06%
2021/09/15	2	15.50	4	14.80	15.40	-2	3,100	-0.06%
2021/09/13	20.1	14.23	0	0.00	14.45	20.1	3,050	0.66%
2021/09/09	5	15.20	174	15.48	14.10	-169	3,243	-5.21%	大賣/鉅額交易
2021/09/08	149	14.85	10	14.85	14.85	139	3,166	4.39%	大買/鉅額交易
2021/09/06	0	0.00	30	13.70	13.50	-30	3,155	-0.95%
2021/09/02	0	0.00	1	13.05	12.95	-1	3,475	-0.03%
2021/08/25	10	13.10	0	0.00	13.05	10	3,714	0.27%
2021/08/24	1	12.90	0	0.00	13.15	1	3,750	0.03%
2021/08/16	0	0.00	1	12.45	12.40	-1	3,880	-0.03%
2021/08/12	0	0.00	1	13.25	13.30	-1	3,898	-0.03%
2021/08/11	10	13.35	0	0.00	13.30	10	3,933	0.25%
2021/08/10	15	13.70	0	0.00	13.70	15	3,962	0.38%
2021/08/06	15	14.15	0	0.00	14.15	15	4,057	0.37%
2021/08/05	5	14.10	3	14.15	14.10	2	4,129	0.05%
2021/08/04	10	14.20	10	14.30	14.30	0	4,248	0.00%
2021/08/03	6	14.18	0	0.00	14.30	6	4,473	0.13%
2021/07/27	0	0.00	1	14.55	14.40	-1	5,238	-0.02%
2021/07/26	0	0.00	1	14.70	14.80	-1	5,363	-0.02%
2021/07/22	2	14.30	0	0.00	14.30	2	6,464	0.03%
2021/07/21	1	14.80	3	14.77	14.30	-2	6,687	-0.03%
2021/07/20	2	14.95	1	15.15	14.95	1	6,697	0.01%
2021/07/19	2	15.65	0	0.00	15.50	2	6,713	0.03%
2021/07/16	1	15.80	0	0.00	15.75	1	6,861	0.01%
2021/07/15	27	15.83	20	15.81	15.80	7	6,875	0.10%
2021/07/14	2	16.13	2	15.88	15.75	0	6,826	0.00%
2021/07/13	1	15.95	1	16.00	15.45	0	6,812	0.00%
2021/07/12	0	0.00	2	16.25	15.80	-2	6,863	-0.03%
2021/07/09	2	15.98	3	15.80	15.80	-1	6,870	-0.01%
2021/07/08	1	15.80	0	0.00	15.70	1	6,856	0.01%
2021/07/07	0	0.00	7	15.60	15.35	-7	6,854	-0.10%
2021/07/06	2	16.25	5	16.25	15.95	-3	6,881	-0.04%
2021/07/02	12	15.90	16	15.58	15.15	-4	6,733	-0.06%
2021/07/01	21	16.65	9	17.11	15.50	12	6,683	0.18%
2021/06/30	10	16.01	5.3	16.29	16.30	4.7	6,340	0.07%
2021/06/29	0	0.00	1	15.00	14.85	-1	6,171	-0.02%
2021/06/28	2	15.05	0	0.00	15.05	2	6,167	0.03%
2021/06/24	1	15.40	6	15.16	15.30	-5	6,217	-0.08%
2021/06/22	6	14.63	41	14.63	14.40	-35	6,238	-0.56%
2021/06/21	20	14.35	3	14.35	14.20	17	6,223	0.27%
2021/06/18	11	15.14	0	0.00	15.00	11	6,200	0.18%
2021/06/17	13.3	15.56	16	15.46	15.45	-2.7	6,191	-0.04%
2021/06/16	0	0.00	6	14.25	15.00	-6	6,011	-0.10%
2021/06/15	0	0.00	2	14.65	14.40	-2	6,003	-0.03%
2021/06/11	11	15.21	6	15.27	14.70	5	5,997	0.08%
2021/06/10	10	14.85	6	14.96	14.85	4	5,707	0.07%
2021/06/08	0	0.00	4	14.60	14.60	-4	5,614	-0.07%
2021/06/04	6	15.48	27	15.17	14.90	-21	5,606	-0.37%
2021/06/03	2	15.20	8.9	15.15	15.00	-6.9	5,529	-0.12%
2021/06/02	9	15.10	4	14.90	14.85	5	5,491	0.09%
2021/06/01	4.2	14.47	2	14.45	14.90	2.2	5,520	0.04%
2021/05/31	0.2	14.95	0	0.00	14.20	0.2	5,723	0.00%
2021/05/28	6.4	14.36	7	13.96	14.15	-0.6	6,001	-0.01%
2021/05/27	6	13.75	0	0.00	13.70	6	5,923	0.10%
2021/05/25	0.2	14.30	0	0.00	13.50	0.2	5,919	0.00%
2021/05/24	0.2	13.99	0	0.00	13.60	0.2	5,909	0.00%
2021/05/19	1	13.35	0	0.00	13.60	1	5,910	0.02%
2021/05/14	8	13.40	3	13.33	12.95	5	5,801	0.09%
2021/05/13	1	13.85	0	0.00	13.25	1	5,763	0.02%
2021/05/12	0	0.00	32	14.08	14.10	-32	5,686	-0.56%
2021/05/11	10.2	16.78	10	16.77	15.60	0.2	5,567	0.00%
2021/05/10	15	16.44	15	16.72	16.40	0	5,451	0.00%
2021/05/07	7	15.64	6	15.64	15.75	1	5,281	0.02%
2021/05/06	518.4	16.10	522	15.96	16.10	-3.6	5,065	-0.07%	大買/大賣/
2021/05/05	27	15.25	3	15.37	14.65	24	4,875	0.49%
2021/05/04	0	0.00	7	15.69	15.30	-7	4,757	-0.15%
2021/05/03	2	17.95	1	17.70	17.00	1	4,605	0.02%
2021/04/29	18	19.37	49	18.36	17.85	-31	4,470	-0.69%
2021/04/28	15	18.17	20	17.87	18.85	-5	3,924	-0.13%
2021/04/27	179	17.13	178	17.14	17.15	1	3,355	0.03%	大買/大賣/
2021/04/26	1	15.50	0	0.00	15.60	1	3,118	0.03%
2021/04/22	51	16.28	2.1	16.28	15.30	48.9	3,053	1.60%
2021/04/20	0	0.00	0.4	14.60	14.70	-0.4	2,814	-0.01%
2021/04/19	2	15.00	9	14.90	15.15	-7	2,741	-0.26%
2021/04/16	4.3	14.72	0	0.00	14.50	4.3	2,622	0.16%
2021/04/15	0	0.00	2.3	14.13	14.15	-2.3	2,540	-0.09%
2021/04/12	3	13.63	3	13.70	13.90	0	2,381	0.00%
2021/04/09	8.2	13.74	7	13.69	13.65	1.2	2,337	0.05%
2021/04/08	0	0.00	6	13.20	13.20	-6	2,156	-0.28%
2021/04/07	6	12.91	7	12.81	12.95	-1	2,087	-0.05%
2021/04/06	13	12.86	10	12.94	12.80	3	2,090	0.14%
2021/03/31	1	12.60	0	0.00	12.55	1	2,094	0.05%
2021/03/30	2	12.95	22	13.14	12.60	-20	2,095	-0.95%
2021/03/29	20	12.60	0	0.00	12.55	20	1,996	1.00%
2021/03/25	0	0.00	30	12.89	12.65	-30	2,033	-1.48%
2021/03/24	10	12.65	0	0.00	12.65	10	1,964	0.51%
2021/03/23	5	12.85	5	13.00	12.65	0	2,013	0.00%
2021/03/22	20	12.70	0	0.00	12.80	20	2,013	0.99%
2021/03/15	0	0.00	1	12.50	12.50	-1	2,104	-0.05%
2021/03/08	1	12.60	0	0.00	12.45	1	2,587	0.04%
2021/03/04	1.3	12.54	1	12.60	13.10	0.3	2,966	0.01%
2021/03/03	2	12.85	2	12.68	12.85	0	2,747	0.00%
2021/03/02	1	11.90	1	12.25	11.70	0	2,449	0.00%
2021/02/26	0	0.00	1	11.85	11.85	-1	2,473	-0.04%
2021/02/24	3	11.87	0	0.00	11.60	3	2,526	0.12%
2021/02/23	1	12.10	0	0.00	12.05	1	2,516	0.04%
2021/02/18	0	0.00	3	11.35	11.45	-3	2,500	-0.12%
2021/02/03	0	0.00	1	10.80	10.85	-1	2,501	-0.04%
2021/02/01	1	10.65	1	10.85	10.65	0	2,582	0.00%
2021/01/25	0	0.00	2	10.88	10.95	-2	2,676	-0.07%
2021/01/22	0	0.00	5	10.55	10.85	-5	2,686	-0.19%
2021/01/21	2	10.70	0	0.00	10.60	2	2,694	0.07%
2021/01/19	0	0.00	17	11.35	11.20	-17	2,729	-0.62%
2021/01/14	0	0.00	81	11.71	11.65	-81	3,146	-2.57%
2021/01/13	2	11.65	0	0.00	11.75	2	3,161	0.06%
2021/01/05	0	0.00	8	12.63	12.50	-8	3,512	-0.23%
2021/01/04	4	12.76	3	12.68	12.60	1	3,552	0.03%
2020/12/31	23	12.50	0	0.00	12.45	23	3,500	0.66%
2020/12/29	8	12.56	2	12.60	12.40	6	3,490	0.17%
2020/12/28	3	12.60	0	0.00	12.70	3	3,477	0.09%
2020/12/25	0	0.00	3	12.35	12.35	-3	3,399	-0.09%
2020/12/22	1	12.50	0	0.00	12.20	1	3,392	0.03%
2020/12/18	1	12.20	0	0.00	12.20	1	3,393	0.03%
2020/12/16	2	12.08	11	12.06	12.20	-9	3,467	-0.26%
2020/12/15	0	0.00	1	12.30	11.95	-1	3,527	-0.03%
2020/12/14	4	12.25	2	12.20	12.25	2	3,807	0.05%
2020/12/11	2	12.15	12	12.00	12.00	-10	3,754	-0.27%
2020/12/10	76	12.42	30	12.55	12.35	46	3,730	1.23%
2020/12/09	20	12.45	0	0.00	12.30	20	3,712	0.54%
2020/12/08	1	12.40	0	0.00	12.40	1	3,727	0.03%
2020/12/07	2	12.50	2	12.73	12.60	0	3,746	0.00%
2020/12/03	10	12.55	1	12.85	12.70	9	3,651	0.25%
2020/12/02	6	13.00	0	0.00	12.70	6	3,572	0.17%
2020/12/01	24	13.26	108	13.49	13.55	-84	3,527	-2.38%	大賣/
2020/11/30	5	12.43	0	0.00	12.35	5	3,163	0.16%
2020/11/26	0	0.00	1	12.25	12.30	-1	3,130	-0.03%
2020/11/25	1	12.05	5	12.10	12.20	-4	3,179	-0.13%
2020/11/18	0	0.00	1	11.70	11.70	-1	3,405	-0.03%
2020/11/17	2	11.65	0	0.00	11.65	2	3,601	0.06%
2020/11/16	3	11.53	1	11.60	11.50	2	3,713	0.05%
2020/11/12	0	0.00	1	11.65	11.50	-1	3,870	-0.03%
2020/11/11	11	11.64	0	0.00	11.55	11	3,962	0.28%
2020/11/10	0	0.00	1	11.50	11.55	-1	3,955	-0.03%
2020/11/09	1	11.80	0	0.00	11.75	1	3,912	0.03%
2020/11/06	3	12.25	2	12.20	11.85	1	3,914	0.03%
2020/11/05	1	11.55	1	11.85	11.85	0	3,825	0.00%
2020/11/04	6	11.60	0	0.00	11.45	6	3,830	0.16%
2020/10/29	0	0.00	1	11.60	11.70	-1	3,859	-0.03%
2020/10/28	2.1	11.79	5	11.80	11.70	-2.9	3,858	-0.07%
2020/10/27	1	12.00	0	0.00	12.00	1	3,828	0.03%
2020/10/26	66	11.98	3	12.12	12.00	63	3,836	1.64%
2020/10/23	1	12.20	21	12.26	12.00	-20	3,811	-0.52%
2020/10/22	2	11.65	0	0.00	11.65	2	3,570	0.06%
2020/10/20	0	0.00	1	11.90	11.75	-1	3,698	-0.03%
2020/10/19	3	11.65	5	11.80	11.65	-2	3,704	-0.05%
2020/10/16	7	11.77	15	12.00	11.70	-8	3,687	-0.22%
2020/10/15	1	12.00	5	11.95	11.80	-4	3,642	-0.11%
2020/10/14	0	0.00	73	12.55	12.55	-73	3,535	-2.06%
2020/10/13	1	11.45	0.9	11.40	11.45	0.1	3,319	0.00%
2020/10/12	1	11.30	4	11.50	11.30	-3	3,299	-0.09%
2020/10/08	7	10.96	0	0.00	10.90	7	3,246	0.22%
2020/10/07	1	10.90	1	10.95	10.85	0	3,233	0.00%
2020/10/06	21	10.94	17	10.90	10.90	4	3,233	0.12%
2020/10/05	1	10.85	0	0.00	10.85	1	3,264	0.03%
2020/09/29	3	10.55	0	0.00	10.55	3	3,450	0.09%
2020/09/25	1	10.40	3	11.00	10.40	-2	3,442	-0.06%
2020/09/24	1	10.80	33	10.85	10.85	-32	3,420	-0.94%
2020/09/22	1	11.40	0	0.00	11.35	1	3,360	0.03%
2020/09/21	7	11.76	1	12.05	11.70	6	3,320	0.18%
2020/09/18	35	11.90	10	11.85	11.80	25	3,199	0.78%
2020/09/17	0	0.00	1	12.05	12.25	-1	3,129	-0.03%
2020/09/16	0	0.00	9	11.20	11.15	-9	2,834	-0.32%
2020/09/15	0	0.00	1	11.25	11.20	-1	2,814	-0.04%
2020/09/14	1	11.15	12	11.15	11.10	-11	2,807	-0.39%
2020/09/11	1	11.80	1	11.90	11.40	0	2,779	0.00%
2020/09/10	0	0.00	5	11.95	11.80	-5	2,752	-0.18%
2020/09/09	0	0.00	1	11.80	11.85	-1	2,706	-0.04%
2020/09/08	0	0.00	7	11.74	11.75	-7	2,680	-0.26%
2020/09/07	31	12.00	5	12.05	11.80	26	2,647	0.98%
2020/09/04	22	12.22	33	12.46	12.30	-11	2,604	-0.42%
2020/09/03	41	11.94	5	11.90	12.05	36	2,416	1.49%
2020/09/01	0	0.00	26	11.53	11.50	-26	2,301	-1.13%
2020/08/31	5	12.10	12	11.78	11.80	-7	2,275	-0.31%
2020/08/27	14	11.65	60	11.60	11.60	-46	2,168	-2.12%
2020/08/26	7	11.80	0	0.00	11.65	7	2,140	0.33%
2020/08/25	17	12.12	0	0.00	11.95	17	2,096	0.81%
2020/08/24	8	12.05	3	12.13	12.00	5	1,933	0.26%
2020/08/21	25	12.10	9	11.83	12.20	16	1,847	0.87%
2020/08/20	6	12.74	0	0.00	12.45	6	1,645	0.36%
2020/08/18	0	0.00	26	12.47	12.55	-26	1,430	-1.82%
2020/08/17	4	11.10	0	0.00	11.45	4	1,335	0.30%
2020/08/14	2	10.65	0	0.00	10.60	2	1,231	0.16%
2020/08/12	4	10.91	0	0.00	10.90	4	1,219	0.33%
2020/08/11	1	11.00	0	0.00	11.25	1	1,199	0.08%
2020/08/10	1	11.15	0	0.00	11.00	1	1,144	0.09%
2020/08/07	10	10.60	0	0.00	10.50	10	1,100	0.91%
2020/07/24	0	0.00	5	10.85	10.30	-5	813	-0.61%
2020/07/23	5	10.55	0	0.00	10.55	5	672	0.74%
2020/07/14	0	0.00	8.8	9.98	10.00	-8.8	613	-1.43%
2020/07/09	40	10.10	60	10.24	10.55	-20	582	-3.43%
2020/07/08	20	9.96	4	9.85	9.84	16	429	3.73%
2020/06/22	0	0.00	0.2	9.18	9.11	-0.2	413	-0.05%
2020/06/12	0	0.00	1	8.76	9.01	-1	471	-0.21%
2020/05/28	1	9.45	0	0.00	9.29	1	551	0.18%
2020/05/21	0	0.00	3	9.22	9.22	-3	598	-0.50%
2020/05/19	3	9.20	0	0.00	9.19	3	598	0.50%
2020/05/06	0	0.00	1	9.10	9.18	-1	590	-0.17%
2020/03/20	0	0.00	5	6.77	6.96	-5	899	-0.56%
2020/03/19	43	6.31	0	0.00	6.33	43	892	4.82%
2020/03/16	20	7.89	0	0.00	7.64	20	860	2.32%
2020/03/13	25	8.10	0	0.00	8.19	25	851	2.94%
2020/03/12	35	8.82	15	9.25	8.86	20	821	2.44%
2020/03/11	10	9.49	0	0.00	9.48	10	799	1.25%
2020/03/09	30	9.73	0	0.00	9.71	30	813	3.69%
2020/03/05	0	0.00	1	10.20	10.20	-1	808	-0.12%
2020/03/02	2	10.00	5	10.05	10.00	-3	824	-0.36%
2020/02/26	0	0.00	1	10.35	10.35	-1	801	-0.12%
2020/02/20	0	0.00	0.7	10.30	10.25	-0.7	978	-0.07%
2020/02/14	0	0.00	1	10.05	10.05	-1	999	-0.10%
2020/02/11	0	0.00	1	9.99	9.99	-1	1,032	-0.10%
2020/02/03	5	9.30	0	0.00	9.41	5	1,050	0.48%
2020/01/30	1	10.70	0	0.00	10.65	1	1,005	0.10%
2020/01/16	0	0.00	1	12.00	11.90	-1	1,054	-0.09%
2020/01/10	1	11.85	0	0.00	11.80	1	1,086	0.09%
2020/01/07	0	0.00	2	11.90	11.80	-2	1,064	-0.19%
2020/01/06	0	0.00	1	12.15	12.00	-1	1,084	-0.09%
2020/01/03	1	12.40	1	12.20	12.10	0	1,128	0.00%
2019/12/26	1	11.80	3	11.85	11.80	-2	1,054	-0.19%
2019/12/24	3	11.90	0	0.00	11.90	3	1,055	0.28%
2019/12/23	2	12.05	0	0.00	12.00	2	1,059	0.19%
2019/11/28	0	0.00	1	11.90	11.85	-1	1,278	-0.08%
2019/11/22	1	12.10	1	12.00	12.10	0	1,366	0.00%
2019/11/21	1	12.55	32	12.53	12.05	-31	1,449	-2.14%
2019/11/20	0	0.00	10	11.45	11.45	-10	1,313	-0.76%
2019/11/18	0	0.00	20	11.50	11.50	-20	1,341	-1.49%
2019/11/14	6	11.60	0	0.00	11.45	6	1,381	0.43%
2019/11/13	0	0.00	6	11.60	11.55	-6	1,430	-0.42%
2019/11/11	1	12.30	0	0.00	12.15	1	1,551	0.06%
2019/10/09	0	0.00	1	12.85	12.90	-1	3,611	-0.03%
2019/10/04	1	12.65	0	0.00	12.70	1	3,663	0.03%
2019/10/03	0	0.00	1	12.80	12.80	-1	3,682	-0.03%
2019/09/27	1	12.65	0	0.00	12.50	1	3,766	0.03%
2019/09/25	30	12.90	1	13.05	12.80	29	4,062	0.71%
2019/09/23	0	0.00	1	12.90	12.85	-1	4,248	-0.02%
2019/09/10	5	13.05	0	0.00	13.05	5	5,784	0.09%
2019/09/05	5	13.30	62.7	13.60	13.30	-57.7	6,667	-0.87%
2019/09/04	3	13.73	0	0.00	13.60	3	6,918	0.04%
2019/08/30	0	0.00	5	13.55	13.55	-5	7,460	-0.07%
2019/08/29	0	0.00	4	13.73	13.60	-4	7,635	-0.05%
2019/08/27	4	13.38	0	0.00	13.40	4	8,024	0.05%
2019/08/26	5	14.00	1	13.75	13.80	4	8,045	0.05%
2019/08/20	1	13.40	0	0.00	13.40	1	8,790	0.01%
2019/08/16	0	0.00	1	13.75	13.70	-1	9,046	-0.01%
2019/08/14	0	0.00	5	13.45	13.40	-5	9,219	-0.05%
2019/08/12	0	0.00	2	14.30	14.20	-2	9,013	-0.02%
2019/08/07	9	14.49	8	14.30	14.30	1	8,813	0.01%
2019/08/06	2	14.10	18	14.99	13.95	-16	8,682	-0.18%
2019/08/05	30	14.47	15.3	14.68	14.90	14.7	8,220	0.18%
2019/08/02	1	14.15	4	13.90	13.85	-3	7,916	-0.04%
2019/08/01	8	12.69	6	12.92	13.35	2	7,500	0.03%
2019/07/29	1	12.35	0	0.00	12.25	1	7,204	0.01%
2019/07/26	0	0.00	1	12.25	12.25	-1	7,165	-0.01%
2019/07/24	0	0.00	14	12.10	12.05	-14	7,136	-0.20%
2019/07/22	1	12.25	0	0.00	12.15	1	7,099	0.01%
2019/07/19	1	12.50	0	0.00	12.45	1	7,065	0.01%
2019/07/16	14	12.85	0	0.00	12.85	14	6,964	0.20%
2019/07/11	0	0.00	5	12.77	12.60	-5	6,764	-0.07%
2019/07/10	2	12.85	0	0.00	12.85	2	6,731	0.03%
2019/07/09	0	0.00	2	13.40	13.20	-2	6,686	-0.03%
2019/07/02	0	0.00	1	13.80	13.45	-1	6,372	-0.02%
2019/07/01	1	13.95	5	14.30	13.95	-4	6,214	-0.06%
2019/06/28	3	15.60	80	15.36	15.50	-77	6,094	-1.26%
2019/06/27	5	15.65	0	0.00	15.35	5	6,000	0.08%
2019/06/26	0	0.00	24	15.35	15.50	-24	5,906	-0.41%
2019/06/25	14.4	16.12	1	15.90	16.00	13.4	5,720	0.23%
2019/06/24	26	15.98	35	16.05	16.30	-9	5,545	-0.16%
2019/06/21	2	15.30	0	0.00	15.50	2	5,326	0.04%
2019/06/20	2	15.15	2	15.35	15.25	0	5,210	0.00%
2019/06/19	13	14.77	1	15.30	15.30	12	5,027	0.24%
2019/06/18	13.6	16.10	13	15.69	14.95	0.6	4,776	0.01%
2019/06/17	4	16.61	102.8	16.64	16.60	-98.8	4,341	-2.28%	大賣/
2019/06/14	15	16.27	29	16.08	16.70	-14	4,138	-0.34%
2019/06/13	48	16.13	54.8	16.04	16.30	-6.8	3,853	-0.18%
2019/06/12	45	15.42	48	15.35	15.50	-3	3,406	-0.09%
2019/06/11	64	14.84	4	14.55	14.70	60	3,120	1.92%
2019/06/10	5	14.94	20	15.00	14.95	-15	2,975	-0.50%
2019/06/06	8	14.45	17	14.67	14.80	-9	2,789	-0.32%
2019/06/05	3	13.95	1	13.80	13.85	2	2,440	0.08%
2019/06/04	12	13.22	16	13.43	13.45	-4	2,240	-0.18%
2019/06/03	25	12.99	18	13.01	13.45	7	2,073	0.34%
2019/05/30	0	0.00	3	12.22	12.30	-3	1,723	-0.17%
2019/05/29	6	11.99	12	11.98	12.15	-6	1,615	-0.37%
2019/05/28	7	11.47	1	11.40	11.40	6	1,391	0.43%
2019/05/27	50	12.75	39	11.94	11.40	11	1,298	0.85%
2019/05/24	15	12.29	1	12.75	12.00	14	801	1.75%
2019/05/23	4	12.44	0	0.00	12.40	4	711	0.56%
2019/05/22	10	12.14	15	12.21	12.30	-5	503	-0.99%
2019/05/21	10	11.10	0	0.00	11.20	10	244	4.09%
2019/05/16	0	0.00	5	10.30	10.45	-5	194	-2.57%
2019/04/19	3	10.15	0	0.00	10.15	3	170	1.76%
2019/03/27	0	0.00	4	10.45	10.45	-4	119	-3.36%
2019/02/15	0	0.00	5	10.77	10.60	-5	140	-3.55%
2019/02/14	0	0.00	10	10.77	10.75	-10	142	-7.04%
2019/02/13	31	10.60	16	10.86	10.75	15	156	9.56%
2019/01/14	0	0.00	1	10.45	10.45	-1	189	-0.53%
2019/01/08	1	10.50	0	0.00	10.40	1	196	0.51%
2018/12/05	0	0.00	10	11.33	11.25	-10	272	-3.67%
2018/12/03	10	11.30	0	0.00	11.25	10	274	3.65%
2018/11/07	1	10.75	2	10.93	10.85	-1	387	-0.26%
2018/11/02	6	10.90	0	0.00	10.90	6	447	1.34%
2018/10/26	1	10.35	1	10.30	10.30	0	454	0.00%
2018/10/25	0	0.00	3	10.50	10.45	-3	457	-0.66%
2018/10/22	1	10.85	0	0.00	10.95	1	478	0.21%
2018/09/28	0	0.00	15	11.87	11.85	-15	641	-2.34%
2018/09/26	0	0.00	20	11.85	11.90	-20	682	-2.93%
2018/09/25	0	0.00	2	11.70	11.75	-2	720	-0.28%
2018/09/20	0	0.00	9	11.65	11.60	-9	757	-1.19%
2018/09/19	0	0.00	70	11.62	11.60	-70	801	-8.73%
2018/09/14	0	0.00	15	11.42	11.60	-15	959	-1.56%
2018/09/11	8	10.69	0	0.00	11.20	8	1,009	0.79%
2018/09/07	31	11.76	0	0.00	11.80	31	1,014	3.05%
2018/09/06	20	11.99	0	0.00	11.95	20	1,032	1.94%
2018/09/04	21	12.10	0	0.00	12.10	21	1,109	1.89%
2018/08/31	34	12.29	0	0.00	12.35	34	1,231	2.76%
2018/08/30	20	12.37	0	0.00	12.35	20	1,273	1.57%
2018/08/28	1	12.80	1	13.00	12.65	0	1,471	0.00%
2018/08/27	0	0.00	103	12.27	12.65	-103	1,534	-6.71%	大賣/鉅額交易
2018/08/24	0	0.00	90	11.87	11.90	-90	1,565	-5.75%
2018/08/23	0	0.00	39	11.96	11.95	-39	1,646	-2.37%
2018/08/17	0	0.00	9	11.80	11.80	-9	2,223	-0.40%
2018/08/15	0	0.00	20	11.80	11.65	-20	2,248	-0.89%
2018/08/14	0	0.00	14	11.80	11.85	-14	2,307	-0.61%
2018/08/13	43	11.48	0	0.00	11.55	43	2,305	1.87%
2018/08/10	42	12.48	1	12.55	12.15	41	2,285	1.79%
2018/08/09	22	12.93	0	0.00	12.85	22	2,266	0.97%
2018/08/08	29	13.07	0	0.00	13.05	29	2,272	1.28%
2018/08/07	5	13.10	0	0.00	13.10	5	2,299	0.22%
2018/08/06	48	13.09	0	0.00	13.05	48	2,407	1.99%
2018/08/03	20	13.15	0	0.00	13.20	20	2,414	0.83%
2018/08/02	10	13.10	0	0.00	13.10	10	2,425	0.41%
2018/07/30	0	0.00	42	13.36	13.35	-42	2,678	-1.57%
2018/07/27	0	0.00	8	13.55	13.50	-8	2,673	-0.30%
2018/07/23	0	0.00	147	13.57	13.35	-147	2,664	-5.52%	大賣/鉅額交易
2018/07/20	4	13.30	0	0.00	13.20	4	2,646	0.15%
2018/07/18	4	13.65	0	0.00	13.50	4	2,645	0.15%
2018/07/17	0	0.00	3	13.68	13.75	-3	2,643	-0.11%
2018/07/16	0	0.00	4	14.00	13.80	-4	2,641	-0.15%
2018/07/13	0	0.00	5	13.85	13.85	-5	2,637	-0.19%
2018/07/12	14	13.86	61	13.97	13.70	-47	2,631	-1.79%
2018/07/11	2	13.45	0	0.00	13.45	2	2,610	0.08%
2018/07/10	12	13.60	0	0.00	13.65	12	2,634	0.46%
2018/07/09	10	13.69	15	13.92	13.55	-5	2,634	-0.19%
2018/07/06	5	13.94	28	13.96	13.90	-23	2,669	-0.86%
2018/07/04	48	13.30	0	0.00	13.30	48	2,596	1.85%
2018/07/03	73	13.54	0	0.00	13.60	73	2,588	2.82%
2018/07/02	50	14.10	2	14.15	14.15	48	2,554	1.88%
2018/06/29	27	14.17	5	14.50	14.20	22	2,536	0.87%
2018/06/28	84	14.44	3	14.53	14.15	81	2,521	3.21%
2018/06/27	26	14.95	86	15.06	14.65	-60	2,479	-2.42%
2018/06/26	22	13.40	100	13.85	13.90	-78	2,359	-3.31%
2018/06/25	0	0.00	73	13.94	13.95	-73	2,339	-3.12%
2018/06/22	2	13.50	59	13.92	13.85	-57	2,332	-2.44%
2018/06/21	0	0.00	60	13.98	13.90	-60	2,322	-2.58%
2018/06/20	16	13.41	30	13.48	13.45	-14	2,313	-0.61%
2018/06/19	76	13.86	0	0.00	13.75	76	2,365	3.21%
2018/06/15	92	14.22	2	14.30	14.15	90	2,348	3.83%
2018/06/14	25	14.27	0	0.00	14.25	25	2,338	1.07%
2018/06/13	15	14.65	0	0.00	14.60	15	2,321	0.65%
2018/06/12	126	15.15	0	0.00	14.90	126	2,298	5.48%	大買/鉅額交易
2018/06/11	11	16.42	21	15.76	15.50	-10	2,288	-0.44%
2018/06/08	41	15.08	45	15.21	15.20	-4	2,220	-0.18%
2018/06/07	28	15.11	28	15.58	15.25	0	2,165	0.00%
2018/06/06	15	15.50	207	15.32	15.20	-192	2,127	-9.03%	大賣/鉅額交易
2018/06/05	60	14.71	1	14.75	14.60	59	1,961	3.01%
2018/06/04	173	15.14	10	15.80	15.15	163	1,932	8.43%	大買/鉅額交易
2018/06/01	0	0.00	22	15.26	14.60	-22	1,821	-1.21%
2018/05/31	6	15.18	40	14.89	14.65	-34	1,776	-1.91%
2018/05/30	64	14.83	6	14.90	14.65	58	1,701	3.41%
2018/05/29	54	13.86	36	14.76	15.25	18	1,605	1.12%
2018/05/28	28	14.32	67	14.18	13.90	-39	1,448	-2.69%
2018/05/25	42	13.00	32	13.47	13.15	10	1,279	0.78%
2018/05/24	4	12.95	0	0.00	12.85	4	1,329	0.30%
2018/05/23	27	13.05	0	0.00	13.00	27	1,487	1.82%
2018/05/22	10	12.91	12	13.59	13.25	-2	1,507	-0.13%
2018/05/21	0	0.00	2	12.80	12.75	-2	1,443	-0.14%
2018/05/18	0	0.00	6	12.93	12.75	-6	1,441	-0.42%
2018/05/16	7	12.79	0	0.00	12.70	7	1,427	0.49%
2018/05/15	10	13.08	0	0.00	12.95	10	1,419	0.70%
2018/05/14	0	0.00	36	13.27	13.60	-36	1,399	-2.57%
2018/05/11	41	12.77	0	0.00	12.75	41	1,291	3.18%
2018/05/09	21	13.00	2	13.15	13.00	19	1,265	1.50%
2018/05/08	14	13.78	2	13.75	13.60	12	1,243	0.96%
2018/05/07	0	0.00	3	12.82	13.20	-3	1,062	-0.28%
2018/04/30	0	0.00	1	12.25	12.25	-1	1,025	-0.10%
2018/04/27	100	12.03	0	0.00	11.95	100	1,029	9.71%
2018/04/25	0	0.00	4	12.15	12.20	-4	1,026	-0.39%
2018/04/24	6	12.47	24	12.28	12.15	-18	1,028	-1.75%
2018/04/23	4	12.85	0.2	12.60	12.70	3.8	1,024	0.38%
2018/04/17	5	12.60	1	12.70	12.55	4	1,029	0.39%
2018/04/16	5	12.75	0	0.00	12.60	5	1,046	0.48%
2018/04/13	8	12.66	0	0.00	12.55	8	1,019	0.78%
2018/04/12	4	13.00	48	13.07	12.80	-44	1,048	-4.20%
2018/04/11	60	12.50	18	12.61	12.75	42	1,005	4.18%
2018/04/09	1	12.35	0	0.00	12.15	1	1,216	0.08%
2018/04/02	2	12.50	0	0.00	12.30	2	1,222	0.16%
2018/03/28	10	12.65	4	12.65	12.60	6	1,310	0.46%
2018/03/27	2	12.70	1	12.90	12.75	1	1,310	0.08%
2018/03/26	20	12.65	0	0.00	12.60	20	1,305	1.53%
2018/03/23	30	12.72	0	0.00	12.65	30	1,300	2.31%
2018/03/22	4	13.28	5	13.02	13.00	-1	1,287	-0.08%
2018/03/21	5	12.70	0	0.00	12.70	5	1,218	0.41%
2018/03/20	5	12.65	0	0.00	12.75	5	1,219	0.41%
2018/03/19	10	12.64	0	0.00	12.65	10	1,233	0.81%
2018/03/16	2	12.65	0	0.00	12.70	2	1,240	0.16%
2018/03/15	1	13.00	3	12.97	12.80	-2	1,234	-0.16%
2018/03/13	7	12.60	0	0.00	12.60	7	1,192	0.59%
2018/03/12	0	0.00	10	12.60	12.50	-10	1,201	-0.83%
2018/03/07	1	12.55	0	0.00	12.40	1	1,180	0.08%
2018/03/05	0	0.00	8	12.79	12.70	-8	1,160	-0.69%
2018/03/02	2	13.18	3	13.25	13.00	-1	1,151	-0.09%
2018/03/01	2	13.40	4	13.58	13.45	-2	1,135	-0.18%
2018/02/27	4	13.50	3	13.90	13.30	1	1,086	0.09%
2018/02/26	3	13.80	0	0.00	13.65	3	1,055	0.28%
2018/02/23	8	13.18	7	13.65	13.65	1	1,000	0.10%
2018/02/22	0	0.00	3	12.42	12.45	-3	840	-0.36%
2018/02/21	0	0.00	2	11.40	11.35	-2	810	-0.25%
2018/02/09	2	10.95	0	0.00	11.00	2	813	0.25%
2018/02/06	1	11.00	2	11.40	10.95	-1	819	-0.12%
2018/02/05	8	11.95	0	0.00	11.90	8	820	0.97%
2018/02/01	2	12.35	0	0.00	12.25	2	830	0.24%
2018/01/31	2	12.25	0	0.00	12.20	2	830	0.24%
2018/01/23	1	12.75	0	0.00	12.55	1	805	0.12%
2018/01/19	0	0.00	0.1	12.75	12.80	-0.1	810	-0.01%
2018/01/18	3	12.90	2	12.98	12.80	1	813	0.12%
2018/01/17	0	0.00	0.1	12.80	12.85	-0.1	837	-0.01%
2018/01/15	2	12.80	0	0.00	12.85	2	833	0.24%
2018/01/08	0	0.00	80	12.90	13.00	-80	860	-9.30%
2018/01/04	80	13.44	0	0.00	13.30	80	823	9.71%
2018/01/03	0	0.00	17	13.71	13.70	-17	782	-2.17%