瑞軒 (2489)-永豐金-竹科券商分點個股進出

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

瑞軒

(2489)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

瑞軒 (2489)籌碼相關－永豐金-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	8	19.54	229.7	19.71	19.40	-221.7	10,835	-2.05%	大賣/鉅額交易
2024/11/18	2	19.90	0	0.00	19.80	2	12,155	0.02%
2024/11/15	2	20.03	7.5	20.26	20.05	-5.5	12,922	-0.04%
2024/11/14	4	19.91	0	0.00	19.85	4	13,066	0.03%
2024/11/13	3	19.90	0	0.00	19.90	3	13,447	0.02%
2024/11/12	2.5	20.13	4	20.08	20.00	-1.5	13,668	-0.01%
2024/11/11	6	20.24	4.6	20.26	20.35	1.4	13,785	0.01%
2024/11/08	11.4	20.95	0	0.00	20.80	11.4	14,070	0.08%
2024/11/07	1.5	21.72	1	21.95	21.85	0.5	14,102	0.00%
2024/11/06	1.2	21.81	0	0.00	21.95	1.2	14,367	0.01%
2024/11/05	0	0.00	5	21.98	21.70	-5	14,530	-0.03%
2024/11/04	2.2	21.56	1.4	21.52	21.50	0.8	14,719	0.01%
2024/11/01	1.2	20.84	0	0.00	21.10	1.2	15,165	0.01%
2024/10/30	6.3	21.09	1	21.20	21.00	5.3	15,715	0.03%
2024/10/29	6.4	21.42	2	21.88	21.35	4.4	16,197	0.03%
2024/10/28	1.7	21.81	0	0.00	21.75	1.7	16,966	0.01%
2024/10/25	11.2	22.46	10	22.15	22.05	1.2	18,428	0.01%
2024/10/24	52.1	23.38	34	23.08	22.50	18.1	19,975	0.09%
2024/10/23	1	22.85	65.8	23.02	23.50	-64.8	23,699	-0.27%
2024/10/22	0	0.00	1	21.45	21.40	-1	24,679	0.00%
2024/10/21	1	21.40	1.4	21.48	21.60	-0.4	25,837	0.00%
2024/10/18	1.4	21.74	5.2	21.42	21.40	-3.8	26,739	-0.01%
2024/10/17	0.5	21.89	3	21.97	21.95	-2.5	27,075	-0.01%
2024/10/16	1	21.45	3	21.55	21.75	-2	27,258	-0.01%
2024/10/14	0.3	21.50	9.9	21.50	21.55	-9.6	27,826	-0.03%
2024/10/09	2	21.65	0	0.00	21.50	2	28,066	0.01%
2024/10/08	0.1	21.40	1	21.40	21.35	-0.9	28,070	0.00%
2024/10/07	0	0.00	1	21.25	21.25	-1	28,343	0.00%
2024/10/04	4.7	21.14	1.8	21.05	20.70	2.9	28,887	0.01%
2024/10/01	1.5	21.54	0	0.00	21.70	1.5	28,937	0.01%
2024/09/30	40.7	21.95	1	21.95	22.00	39.7	28,996	0.14%
2024/09/18	6	20.58	5	20.40	20.30	1	29,284	0.00%
2024/09/16	6	20.65	52	20.66	20.55	-46	30,216	-0.15%
2024/09/13	2	20.40	0	0.00	20.40	2	30,228	0.01%
2024/09/12	21	20.54	0	0.00	20.40	21	30,317	0.07%
2024/09/11	2	20.48	16.4	20.48	20.40	-14.4	30,340	-0.05%
2024/09/10	5	20.79	3	20.62	20.45	2	30,474	0.01%
2024/09/09	6.2	20.17	2	20.20	20.20	4.2	30,413	0.01%
2024/09/06	8	21.03	0	0.00	20.90	8	30,397	0.03%
2024/09/05	8.7	21.82	6	21.73	21.35	2.7	30,432	0.01%
2024/09/04	7.3	21.35	0	0.00	21.55	7.3	30,599	0.02%
2024/09/03	0	0.00	3	22.65	22.40	-3	30,858	-0.01%
2024/09/02	26.1	22.76	27	22.35	22.30	-0.9	31,039	0.00%
2024/08/30	2	22.90	7	23.06	22.70	-5	31,307	-0.02%
2024/08/29	1.2	22.81	2.7	22.73	22.95	-1.5	31,481	0.00%
2024/08/28	8	22.84	6	22.70	22.70	2	31,763	0.01%
2024/08/27	13	22.71	0	0.00	22.90	13	32,275	0.04%
2024/08/26	3	22.95	5	23.29	22.80	-2	33,491	-0.01%
2024/08/23	15.3	22.50	1	22.35	22.70	14.3	36,001	0.04%
2024/08/22	13.9	23.01	4	22.80	22.75	9.9	36,378	0.03%
2024/08/21	13	23.36	8	23.18	23.20	5	37,715	0.01%
2024/08/20	26.7	23.85	16.2	23.61	23.60	10.5	38,387	0.03%
2024/08/19	21.2	23.06	42	23.63	23.80	-20.9	38,172	-0.05%
2024/08/16	76.3	23.08	24.3	23.00	22.95	52	37,910	0.14%
2024/08/15	18	22.96	37.1	22.41	23.10	-19.1	37,838	-0.05%
2024/08/14	23.1	22.37	16	21.93	21.90	7.1	37,529	0.02%
2024/08/13	15.4	22.13	3	22.00	22.25	12.4	38,526	0.03%
2024/08/12	2	21.95	4	22.53	22.15	-2	39,118	-0.01%
2024/08/09	87.2	22.18	108	21.86	21.65	-20.8	38,812	-0.05%	大賣/
2024/08/08	20	21.42	11.1	21.35	21.55	9	37,956	0.02%
2024/08/07	1	19.95	16	19.78	20.10	-15	37,356	-0.04%
2024/08/06	5.2	17.67	6	18.16	18.30	-0.8	37,317	0.00%
2024/08/05	8.1	19.60	5	19.82	19.35	3.1	37,213	0.01%
2024/08/02	3.1	21.48	0	0.00	21.45	3.1	36,971	0.01%
2024/08/01	10	21.90	8	21.96	22.00	2	36,811	0.01%
2024/07/31	9.1	21.67	0	0.00	21.30	9.1	36,396	0.02%
2024/07/30	6	21.79	5.3	21.73	22.10	0.7	36,164	0.00%
2024/07/29	26	21.38	2.1	21.28	21.35	23.9	35,815	0.07%
2024/07/26	8.1	21.14	5	21.10	21.20	3.1	35,622	0.01%
2024/07/23	19	22.13	17	22.15	22.20	2	35,468	0.01%
2024/07/22	29.3	22.77	10	22.65	22.40	19.3	35,004	0.06%
2024/07/19	25.3	24.07	17.3	23.64	23.50	8.1	34,498	0.02%
2024/07/18	48.1	24.95	55.3	24.68	24.55	-7.2	34,048	-0.02%
2024/07/17	70.5	25.69	97.4	25.80	25.80	-26.9	33,423	-0.08%
2024/07/16	101	25.68	56	25.48	25.25	45	31,874	0.14%	大買/
2024/07/15	474.2	26.07	178.8	25.94	26.00	295.3	30,142	0.98%	大買/大賣/鉅額交易
2024/07/12	5	23.20	21.9	24.32	24.50	-16.9	25,557	-0.07%
2024/07/11	25	22.97	52	23.10	22.30	-27	24,242	-0.11%
2024/07/10	43	22.29	43	22.19	22.20	0	23,092	0.00%
2024/07/09	9	21.09	10	20.80	21.10	-1	22,181	0.00%
2024/07/08	6	20.71	1	21.00	20.60	5	21,808	0.02%
2024/07/05	15	21.17	32	20.68	20.90	-17	21,643	-0.08%
2024/07/04	2	20.20	5	20.40	20.15	-3	21,187	-0.01%
2024/07/03	14	20.51	3	20.37	20.30	11	21,124	0.05%
2024/07/02	0	0.00	6.4	20.53	20.60	-6.4	20,984	-0.03%
2024/07/01	7.2	20.25	1.1	20.30	20.40	6.2	20,874	0.03%
2024/06/28	41	20.64	20.5	20.66	20.60	20.5	20,730	0.10%
2024/06/27	23.3	20.62	123	20.62	20.40	-99.7	20,437	-0.49%	大賣/
2024/06/26	100.3	19.70	0	0.00	19.60	100.3	19,852	0.51%
2024/06/25	0.1	19.70	0	0.00	19.95	0.1	19,750	0.00%
2024/06/24	13.4	20.16	8	20.66	20.00	5.4	19,607	0.03%
2024/06/21	22	20.42	116.4	21.02	20.50	-94.4	19,243	-0.49%	大賣/
2024/06/20	4.3	19.03	5	19.14	19.20	-0.7	18,285	0.00%
2024/06/19	1.2	19.06	1	19.30	19.10	0.2	18,187	0.00%
2024/06/18	55.1	19.59	1	19.50	19.55	54.1	18,050	0.30%
2024/06/17	9	19.66	5	19.55	19.70	4	17,961	0.02%
2024/06/14	11	19.53	71	19.55	19.40	-60	17,781	-0.34%
2024/06/13	6	19.28	3	19.45	19.25	3	17,612	0.02%
2024/06/12	3.1	19.11	6.3	19.14	19.25	-3.3	17,498	-0.02%
2024/06/11	65	20.07	1	19.30	19.35	64	17,367	0.37%
2024/06/07	15	19.93	9.2	19.79	19.45	5.9	17,100	0.03%
2024/06/06	6	19.44	7	19.31	19.20	-1	16,714	-0.01%
2024/06/05	1	19.99	22.9	19.80	19.70	-21.8	16,442	-0.13%
2024/06/04	2	20.75	56	20.54	20.50	-54	16,164	-0.33%
2024/06/03	54	20.50	8.3	20.63	20.75	45.8	15,939	0.29%
2024/05/31	26.3	20.86	43	21.28	20.75	-16.7	15,571	-0.11%
2024/05/30	56.6	22.41	63.1	21.68	21.30	-6.5	14,976	-0.04%
2024/05/29	142	23.42	58.6	23.42	23.55	83.5	13,780	0.61%	大買/
2024/05/28	1	22.25	73.1	22.19	22.40	-72.1	11,195	-0.64%
2024/05/27	72	19.86	46	20.02	20.40	26	10,736	0.24%
2024/05/24	1.1	19.02	51.6	19.15	19.35	-50.5	9,317	-0.54%
2024/05/23	4.1	17.68	36	17.61	17.60	-31.9	8,620	-0.37%
2024/05/22	18	18.18	29.2	18.67	17.95	-11.2	8,702	-0.13%
2024/05/21	18	18.70	30.1	18.43	18.90	-12.1	9,017	-0.13%
2024/05/20	24.1	17.83	10	17.80	18.10	14.1	9,270	0.15%
2024/05/17	79.7	17.85	40.9	18.04	18.05	38.8	9,156	0.42%
2024/05/16	30.1	17.17	84.5	17.01	17.45	-54.5	8,370	-0.65%
2024/05/15	13	15.90	2	16.08	15.90	11	7,658	0.14%
2024/05/13	4.3	16.04	0	0.00	16.05	4.3	7,495	0.06%
2024/05/10	24	15.75	2	15.90	15.70	22	7,314	0.30%
2024/05/09	7.2	15.79	5	15.89	15.60	2.2	7,142	0.03%
2024/05/08	2	14.80	1	14.75	15.00	1	6,812	0.01%
2024/05/07	2	15.25	0.6	14.95	15.05	1.4	6,798	0.02%
2024/05/06	8	15.18	0.4	15.20	15.05	7.6	6,786	0.11%
2024/04/30	0.2	15.15	0	0.00	15.25	0.2	6,789	0.00%
2024/04/29	8	15.50	12	15.45	15.45	-4	6,802	-0.06%
2024/04/26	0	0.00	2.7	15.19	15.20	-2.7	6,700	-0.04%
2024/04/25	0	0.00	5	15.15	15.15	-5	6,703	-0.07%
2024/04/24	7	14.94	5.1	14.90	15.00	2	6,652	0.03%
2024/04/23	5	15.15	3	14.47	15.05	2	6,586	0.03%
2024/04/22	2	14.05	9	14.01	14.05	-7	6,363	-0.11%
2024/04/19	0	0.00	1	14.15	13.90	-1	6,369	-0.02%
2024/04/18	29	14.41	0	0.00	14.25	29	6,403	0.45%
2024/04/17	20	14.45	0	0.00	14.40	20	6,438	0.31%
2024/04/15	8.6	14.97	0	0.00	14.60	8.6	6,559	0.13%
2024/04/12	1	14.95	1	15.00	14.95	0	6,736	0.00%
2024/04/11	4	14.93	4	15.12	14.85	0	6,922	0.00%
2024/04/09	0	14.95	0	0.00	14.80	0	6,767	0.00%
2024/04/08	1	14.55	0	0.00	14.80	1	6,688	0.01%
2024/04/03	0.1	14.40	4	14.41	14.50	-3.9	6,597	-0.06%
2024/03/29	0	14.05	0	0.00	14.15	0	6,565	0.00%
2024/03/28	1	14.35	0	0.00	14.20	1	6,549	0.02%
2024/03/27	2	14.40	2	14.15	14.35	0	6,528	0.00%
2024/03/26	0	14.30	0	0.00	14.15	0	6,509	0.00%
2024/03/25	0	14.03	0	0.00	14.30	0	6,472	0.00%
2024/03/22	0	0.00	0.5	13.75	13.90	-0.5	6,416	-0.01%
2024/03/21	0	0.00	1.7	13.65	13.80	-1.7	6,409	-0.03%
2024/03/20	0	0.00	1.7	13.45	13.50	-1.7	6,400	-0.03%
2024/03/14	0.1	14.45	0	0.00	14.20	0.1	6,324	0.00%
2024/03/11	1	14.30	2	14.30	14.35	-1	6,356	-0.02%
2024/03/08	0	0.00	2	14.03	14.05	-2	6,566	-0.03%
2024/03/07	0.2	14.30	0	0.00	14.40	0.2	6,694	0.00%
2024/03/06	3.2	14.76	0	0.00	14.80	3.2	6,637	0.05%
2024/03/05	5.2	14.71	0	0.00	14.70	5.2	6,605	0.08%
2024/03/04	2.2	14.94	3	15.00	14.90	-0.8	6,530	-0.01%
2024/03/01	0	0.00	6	15.00	14.90	-6	6,399	-0.09%
2024/02/29	1	15.25	0	0.00	15.15	1	6,322	0.02%
2024/02/27	2	15.35	0	0.00	15.35	2	6,232	0.03%
2024/02/26	4.2	15.58	11.1	15.41	15.60	-6.8	6,128	-0.11%
2024/02/23	6	15.73	5	15.90	15.75	1	5,978	0.02%
2024/02/22	22.9	16.35	652	15.84	16.45	-629.2	5,691	-11.05%	大賣/鉅額交易
2024/02/21	652	16.04	19.7	16.05	16.75	632.3	4,832	13.08%	大買/鉅額交易
2024/02/20	24	15.53	24	15.42	15.25	0	4,040	0.00%
2024/02/19	8	15.43	37.3	15.45	15.50	-29.3	3,528	-0.83%
2024/02/16	2	13.95	48	14.13	14.10	-46	3,021	-1.52%
2024/02/15	0	0.00	59	13.47	13.55	-59	2,878	-2.05%
2024/02/05	0.3	13.00	0	0.00	12.95	0.3	2,820	0.01%
2024/02/02	0.3	13.10	9.3	13.10	13.05	-9	2,792	-0.32%
2024/02/01	0.3	13.20	0.1	13.25	13.30	0.2	2,755	0.01%
2024/01/31	0.3	13.20	0	0.00	13.30	0.3	2,753	0.01%
2024/01/30	1.3	13.24	0	0.00	13.20	1.3	2,744	0.05%
2024/01/29	2.3	13.37	0	0.00	13.40	2.3	2,736	0.08%
2024/01/26	0	0.00	2	13.50	13.55	-2	2,723	-0.07%
2024/01/25	0.3	13.25	0	0.00	13.35	0.3	2,692	0.01%
2024/01/23	0.3	13.25	2	13.60	13.35	-1.7	2,633	-0.07%
2024/01/22	1.3	13.08	0	0.00	13.10	1.3	2,569	0.05%
2024/01/19	8.3	13.06	20.1	13.05	12.90	-11.8	2,547	-0.46%
2024/01/17	0.3	13.30	0	0.00	13.35	0.3	2,438	0.01%
2024/01/16	0	0.00	30	13.65	13.60	-30	2,404	-1.25%
2024/01/12	0	0.00	2	13.65	13.70	-2	2,367	-0.08%
2024/01/11	0	0.00	10	13.65	13.55	-10	2,279	-0.44%
2024/01/10	2	13.50	3	13.47	13.45	-1	2,257	-0.04%
2024/01/08	3	13.65	2	13.70	13.75	1	2,062	0.05%
2024/01/05	7	13.59	14	13.62	13.55	-7	1,832	-0.38%
2023/12/29	5	13.00	0	0.00	13.00	5	1,607	0.31%
2023/12/28	15	13.00	0	0.00	13.00	15	1,603	0.94%
2023/12/27	5	12.95	2	13.10	12.95	3	1,599	0.19%
2023/12/21	0	0.00	95	12.65	12.60	-95	1,604	-5.92%
2023/12/20	2	12.60	1	12.60	12.65	1	1,620	0.06%
2023/12/19	4	12.55	2.5	12.56	12.50	1.5	1,620	0.09%
2023/12/18	2	13.00	0	0.00	12.75	2	1,611	0.12%
2023/12/14	1	12.90	0	0.00	12.85	1	1,599	0.06%
2023/12/12	0	0.00	1	12.90	12.85	-1	1,648	-0.06%
2023/12/07	0	0.00	1	12.95	12.90	-1	1,615	-0.06%
2023/12/06	1	12.80	2	12.80	12.85	-1	1,604	-0.06%
2023/12/05	34	13.18	21	13.35	13.05	13	1,535	0.85%
2023/12/04	10	13.17	12	13.07	13.50	-2	1,297	-0.15%
2023/11/21	0.1	11.88	0	0.00	11.95	0.1	1,107	0.01%
2023/11/17	0	11.70	20	11.75	11.80	-20	1,119	-1.78%
2023/11/15	0	0.00	4	11.40	11.60	-4	1,133	-0.35%
2023/11/08	0	11.80	0	0.00	11.65	0	1,357	0.00%
2023/11/03	0	0.00	2	11.75	11.75	-2	1,461	-0.14%
2023/11/02	0	0.00	1	11.70	11.60	-1	1,538	-0.07%
2023/10/31	1.2	11.46	0	0.00	11.40	1.2	1,576	0.08%
2023/10/20	2.1	11.40	0.9	11.50	11.45	1.2	1,822	0.07%
2023/10/19	15	11.65	0	0.00	11.60	15	1,942	0.77%
2023/10/13	0	12.20	0	0.00	12.15	0	2,564	0.00%
2023/10/12	0.1	12.05	0	0.00	12.20	0.1	2,674	0.00%
2023/09/25	1	12.00	0	0.00	12.25	1	2,805	0.04%
2023/09/19	0	0.00	50	12.54	12.45	-50	2,984	-1.68%
2023/09/15	9	12.45	0	0.00	12.50	9	3,204	0.28%
2023/09/12	8	12.60	0	0.00	12.60	8	3,565	0.22%
2023/09/07	0	0.00	17	13.06	12.95	-17	3,853	-0.44%
2023/09/05	0	0.00	2	12.65	12.55	-2	3,912	-0.05%
2023/08/30	0	0.00	1	12.20	12.25	-1	4,474	-0.02%
2023/08/29	0	12.10	0	0.00	12.15	0	5,110	0.00%
2023/08/28	2	12.15	0	0.00	12.10	2	5,818	0.03%
2023/08/21	0	0.00	8	12.30	12.25	-8	6,112	-0.13%
2023/08/18	0	12.25	0	0.00	12.20	0	6,146	0.00%
2023/08/16	0	0.00	10	12.10	12.10	-10	6,214	-0.16%
2023/08/14	11	12.35	0	0.00	12.25	11	6,426	0.17%
2023/08/11	3	12.65	0	0.00	12.55	3	6,447	0.05%
2023/08/10	19	12.61	0	0.00	12.60	19	6,500	0.29%
2023/08/09	30	12.92	0	0.00	12.80	30	6,629	0.45%
2023/08/07	33	13.20	0	0.00	12.70	33	6,905	0.48%
2023/08/04	0	0.00	1	13.60	13.75	-1	6,895	-0.01%
2023/08/02	20	13.70	0	0.00	13.50	20	6,949	0.29%
2023/08/01	0	0.00	1.5	13.90	13.95	-1.5	6,997	-0.02%
2023/07/31	2	13.75	0	0.00	13.75	2	7,088	0.03%
2023/07/28	1	13.80	0	0.00	13.80	1	7,218	0.01%
2023/07/27	0	0.00	1.7	14.10	14.15	-1.7	7,264	-0.02%
2023/07/24	0.3	13.60	0	0.00	13.60	0.3	7,403	0.00%
2023/07/21	0.3	13.90	0	0.00	14.05	0.3	7,433	0.00%
2023/07/20	2.3	13.80	0	0.00	13.90	2.3	7,548	0.03%
2023/07/19	0.3	13.65	0	0.00	13.65	0.3	7,558	0.00%
2023/07/18	11	13.96	0	0.00	14.05	11	7,531	0.15%
2023/07/17	0.3	14.05	0	0.00	14.10	0.3	7,524	0.00%
2023/07/14	0	0.00	2	14.00	13.95	-2	7,499	-0.03%
2023/07/13	20.3	14.05	2	14.35	14.00	18.3	7,475	0.24%
2023/07/12	2.3	14.30	0.1	14.30	14.30	2.2	7,360	0.03%
2023/07/11	0	0.00	24	14.81	14.80	-24	7,310	-0.33%
2023/07/10	24.3	14.31	5	14.25	14.10	19.3	7,182	0.27%
2023/07/05	1	14.80	0	0.00	14.80	1	6,651	0.02%
2023/07/03	0.3	14.65	0	0.00	14.75	0.3	6,557	0.00%
2023/06/27	3	14.85	0	0.00	14.70	3	6,343	0.05%
2023/06/26	0	0.00	12	14.80	14.80	-12	6,279	-0.19%
2023/06/21	2	14.90	2	15.15	14.90	0	6,230	0.00%
2023/06/20	0	0.00	1	14.90	14.60	-1	6,065	-0.02%
2023/06/19	0.3	14.45	29	14.80	14.55	-28.7	6,007	-0.48%
2023/06/16	23	14.30	16	14.19	14.45	7	5,927	0.12%
2023/06/15	0.2	14.65	1	14.40	14.80	-0.8	5,689	-0.01%
2023/06/13	12	14.05	14	14.05	14.20	-2	5,505	-0.04%
2023/06/12	4.1	14.15	8	14.00	13.80	-3.9	5,427	-0.07%
2023/06/09	0	0.00	2	14.10	14.10	-2	5,419	-0.04%
2023/06/08	10	13.90	0	0.00	13.95	10	5,374	0.19%
2023/06/07	0	0.00	10	14.25	14.25	-10	5,316	-0.19%
2023/06/06	15	14.29	12	14.25	14.20	3	5,276	0.06%
2023/06/05	4	14.75	11.1	14.88	14.75	-7	5,125	-0.14%
2023/06/02	41.3	14.87	21.8	15.03	15.10	19.5	4,878	0.40%
2023/06/01	0	0.00	50	14.03	13.90	-50	4,264	-1.17%
2023/05/31	12	13.25	0	0.00	13.25	12	3,566	0.34%
2023/05/30	0	0.00	20	12.75	12.70	-20	3,458	-0.58%
2023/05/29	21	12.37	2	12.38	12.70	19	3,431	0.55%
2023/05/25	0	0.00	10	12.75	12.50	-10	3,365	-0.30%
2023/05/22	0	0.00	2	12.50	12.50	-2	3,351	-0.06%
2023/05/18	20	12.93	15	12.95	13.00	5	3,244	0.15%
2023/05/17	0	0.00	1	12.30	12.35	-1	3,109	-0.03%
2023/05/16	0	0.00	14	12.22	12.30	-14	3,069	-0.46%
2023/05/15	8	11.97	55	11.97	11.90	-47	3,012	-1.56%
2023/05/12	7	12.69	11	12.81	12.65	-4	2,872	-0.14%
2023/05/11	25	13.15	8	13.16	13.10	17	2,722	0.62%
2023/05/10	9	12.94	0.2	12.77	13.00	8.8	2,558	0.35%
2023/05/09	12	12.65	3.1	12.65	12.70	8.9	2,437	0.37%
2023/05/08	12	12.55	0	0.00	12.55	12	2,368	0.51%
2023/05/05	9	12.40	0.1	12.40	12.40	8.9	2,282	0.39%
2023/05/04	15	12.28	2	11.95	12.25	13	2,193	0.59%
2023/05/02	1	11.45	0	0.00	11.50	1	1,967	0.05%
2023/04/27	0	0.00	1	11.05	11.15	-1	1,806	-0.06%
2023/04/26	1	10.75	0	0.00	10.95	1	1,724	0.06%
2023/04/25	2.7	10.69	2	10.95	10.65	0.7	1,659	0.04%
2023/04/24	0	0.00	1	10.50	10.50	-1	1,511	-0.07%
2023/04/19	0.1	10.45	0	0.00	10.50	0.1	1,433	0.01%
2023/04/13	1	10.20	0	0.00	10.20	1	1,377	0.07%
2023/04/11	0.1	10.10	0	0.00	10.10	0.1	1,376	0.01%
2023/04/10	0	10.10	0	0.00	10.05	0	1,375	0.00%
2023/04/07	0	0.00	3	10.10	10.05	-3	1,374	-0.22%
2023/04/06	0.3	10.12	0	0.00	10.05	0.3	1,376	0.02%
2023/03/28	1	10.20	0	0.00	10.20	1	1,391	0.07%
2023/03/27	1	10.25	0.3	10.35	10.25	0.7	1,407	0.05%
2023/03/24	0	10.25	0	0.00	10.30	0	1,425	0.00%
2023/03/22	0	10.35	0	0.00	10.40	0	1,431	0.00%
2023/03/21	0.7	10.30	0	0.00	10.30	0.7	1,423	0.05%
2023/03/16	2	10.10	12	10.02	10.00	-10	1,433	-0.70%
2023/03/14	0	10.20	0	0.00	10.15	0	1,440	0.00%
2023/03/13	8	10.41	1	10.40	10.45	7	1,423	0.49%
2023/03/09	0	10.95	0	0.00	10.95	0	1,511	0.00%
2023/03/08	0	0.00	1	10.85	10.95	-1	1,720	-0.06%
2023/03/07	0	0.00	1	10.65	10.75	-1	1,868	-0.05%
2023/03/06	0	0.00	1	10.80	10.70	-1	2,251	-0.04%
2023/03/03	0	0.00	5	10.70	10.60	-5	2,245	-0.22%
2023/03/02	0	0.00	0.3	10.60	10.45	-0.3	2,240	-0.01%
2023/02/24	0	0.00	1	10.80	10.70	-1	2,235	-0.04%
2023/02/23	5	10.65	0	0.00	10.65	5	2,217	0.23%
2023/02/22	0	0.00	2	10.60	10.75	-2	2,219	-0.09%
2023/02/21	1.1	10.60	0	0.00	10.65	1.1	2,207	0.05%
2023/02/20	1	10.55	0	0.00	10.65	1	2,227	0.04%
2023/02/16	0	0.00	0.2	10.15	10.20	-0.2	2,194	-0.01%
2023/02/15	1.1	10.10	0	0.00	10.10	1.1	2,237	0.05%
2023/02/14	0	0.00	3	10.05	10.05	-3	2,286	-0.13%
2023/02/13	0.1	10.05	0	0.00	10.00	0.1	2,416	0.00%
2023/02/10	0.1	10.20	33	10.10	10.05	-33	2,423	-1.36%
2023/02/09	0	10.20	0	0.00	10.15	0	2,427	0.00%
2023/02/08	0	0.00	3.1	10.30	10.25	-3.1	2,428	-0.13%
2023/02/06	0	10.25	0	0.00	10.15	0	2,425	0.00%
2023/02/03	0.1	10.20	0	0.00	10.25	0.1	2,424	0.00%
2023/02/02	0.1	10.15	0.2	10.20	10.25	-0.1	2,413	0.00%
2023/02/01	2	10.05	2	10.10	10.10	0	2,395	0.00%
2023/01/10	2	9.98	0	0.00	9.98	2	2,394	0.08%
2022/12/30	2	9.95	0	0.00	10.00	2	2,451	0.08%
2022/12/27	3	9.97	0	0.00	9.95	3	2,439	0.12%
2022/12/21	0	0.00	13.2	9.78	9.72	-13.2	2,507	-0.53%
2022/12/20	0.5	9.70	2	9.71	9.69	-1.5	2,517	-0.06%
2022/12/19	0	0.00	0.2	9.76	9.87	-0.2	2,554	-0.01%
2022/12/09	0.1	9.95	0.7	9.90	9.90	-0.7	2,562	-0.03%
2022/12/08	2	9.99	0	0.00	9.87	2	2,559	0.08%
2022/12/06	2	10.15	0	0.00	10.15	2	2,530	0.08%
2022/12/05	0	0.00	1	10.30	10.30	-1	2,526	-0.04%
2022/12/01	0.6	10.10	0	0.00	10.15	0.6	2,542	0.02%
2022/11/25	0	0.00	1	10.05	10.05	-1	1,797	-0.06%
2022/11/22	0	0.00	0.1	10.05	10.00	-0.1	1,892	0.00%
2022/11/11	0	0.00	0.6	10.05	9.99	-0.6	1,861	-0.03%
2022/11/09	1	10.45	21	10.14	10.40	-20	1,809	-1.11%
2022/11/08	2.3	9.50	0	0.00	9.50	2.3	1,685	0.14%
2022/11/01	0.1	9.40	15	9.34	9.42	-14.9	1,730	-0.86%
2022/10/27	0	0.00	15	9.19	9.15	-15	1,751	-0.86%
2022/10/26	0	0.00	6	9.07	9.05	-6	1,760	-0.34%
2022/10/25	1	8.98	0	0.00	8.93	1	1,756	0.06%
2022/10/21	0.1	9.09	0	0.00	9.03	0.1	1,745	0.01%
2022/10/20	20	9.00	0	0.00	9.11	20	1,753	1.14%
2022/10/18	0.5	9.30	0	0.00	9.28	0.5	1,739	0.03%
2022/10/12	0.1	9.61	0	0.00	9.66	0.1	1,736	0.00%
2022/10/11	0	9.68	0	0.00	9.63	0	1,743	0.00%
2022/10/06	0.3	9.86	0	0.00	9.85	0.3	1,735	0.02%
2022/10/04	0	0.00	2	9.84	9.79	-2	1,755	-0.11%
2022/09/28	0.1	9.22	0	0.00	9.17	0.1	1,726	0.01%
2022/09/27	2.1	9.55	2	9.56	9.66	0.1	1,706	0.00%
2022/09/26	1.4	9.76	1	9.58	9.51	0.4	1,700	0.02%
2022/09/23	0.1	10.15	0	0.00	10.10	0.1	1,684	0.01%
2022/09/22	3	10.10	7	10.05	10.20	-4	1,688	-0.24%
2022/09/21	0.1	10.25	7	10.20	10.15	-6.9	1,679	-0.41%
2022/09/19	0.1	10.35	0	0.00	10.25	0.1	1,673	0.00%
2022/09/16	1.1	10.65	0	0.00	10.45	1.1	1,668	0.06%
2022/09/15	0	10.90	0	0.00	10.80	0	1,664	0.00%
2022/09/14	0.1	10.85	0	0.00	10.80	0.1	1,664	0.00%
2022/09/12	5	10.80	0	0.00	10.90	5	1,696	0.30%
2022/09/07	2.1	10.59	0	0.00	10.15	2.1	1,672	0.12%
2022/09/06	0	11.00	0	0.00	10.65	0	1,626	0.00%
2022/09/05	2	11.10	1	11.20	11.10	1	1,612	0.06%
2022/09/02	0	11.60	0	0.00	11.50	0	1,611	0.00%
2022/09/01	0	0.00	0.9	11.70	11.75	-0.9	1,629	-0.06%
2022/08/30	1	12.80	1	12.75	12.85	0	1,884	0.00%
2022/08/29	0	12.80	0	0.00	12.70	0	1,864	0.00%
2022/08/19	0	0.00	2	12.90	13.00	-2	1,966	-0.10%
2022/08/16	2	12.70	6	12.70	12.70	-4	1,901	-0.21%
2022/08/05	2	11.80	0	0.00	11.85	2	1,898	0.11%
2022/08/04	0	0.00	3	11.65	11.80	-3	1,892	-0.16%
2022/08/02	0	12.05	0	0.00	11.95	0	1,938	0.00%
2022/08/01	0	0.00	2	12.20	12.30	-2	1,968	-0.10%
2022/07/29	1	12.20	0	0.00	12.15	1	2,012	0.05%
2022/07/27	0	12.20	0	0.00	12.25	0	2,145	0.00%
2022/07/26	0.1	12.35	0	0.00	12.25	0.1	2,304	0.00%
2022/07/21	0	0.00	1	12.35	12.35	-1	2,365	-0.04%
2022/07/20	0	12.15	0	0.00	12.10	0	2,370	0.00%
2022/07/15	1	11.80	0	0.00	11.85	1	2,373	0.04%
2022/07/14	1	11.70	1	11.70	11.70	0	2,367	0.00%
2022/07/13	0	0.00	0	11.60	11.60	0	2,368	0.00%
2022/07/12	0	11.65	0	0.00	11.20	0	2,370	0.00%
2022/07/05	0	12.10	0	0.00	12.15	0	2,369	0.00%
2022/07/04	0	12.05	0	0.00	11.95	0	2,374	0.00%
2022/06/30	2	12.75	0	0.00	12.65	2	2,365	0.08%
2022/06/27	3	13.25	0	0.00	13.35	3	2,403	0.12%
2022/06/23	0	0.00	0.1	12.70	12.70	-0.1	2,420	0.00%
2022/06/20	0	12.85	0	0.00	12.60	0	2,424	0.00%
2022/06/17	0	0.00	3	13.03	13.10	-3	2,429	-0.12%
2022/06/13	0	13.25	0	0.00	13.15	0	2,476	0.00%
2022/06/10	1	13.65	2	13.60	13.65	-1	2,458	-0.04%
2022/06/09	8	14.13	0	0.00	14.00	8	2,419	0.33%
2022/06/08	2	13.95	2	14.10	14.00	0	2,249	0.00%
2022/06/07	0	0.00	29	13.25	13.25	-29	1,997	-1.45%
2022/06/02	0.1	13.15	0	0.00	13.15	0.1	2,086	0.00%
2022/05/24	0	0.00	9	13.00	12.95	-9	2,039	-0.44%
2022/05/20	0	0.00	2	13.10	13.00	-2	2,061	-0.10%
2022/05/18	35	12.95	0	0.00	13.15	35	2,070	1.69%
2022/05/17	0	12.80	0	0.00	12.80	0	2,051	0.00%
2022/05/16	0	12.50	0	0.00	12.55	0	2,038	0.00%
2022/05/13	1	12.30	0	0.00	12.35	1	2,047	0.05%
2022/05/11	2	12.45	4	12.45	12.45	-2	2,053	-0.10%
2022/05/10	1	12.02	2	12.70	12.75	-1	2,045	-0.05%
2022/05/09	0	12.55	4	12.45	12.35	-4	2,015	-0.20%
2022/05/04	56	12.93	5.1	12.91	12.80	50.9	1,944	2.62%
2022/05/03	4.1	13.05	2	13.08	13.05	2.1	1,889	0.11%
2022/04/29	0.1	14.70	0	0.00	14.50	0.1	1,742	0.00%
2022/04/27	29.6	14.35	0	0.00	14.50	29.6	1,743	1.70%
2022/04/25	2	15.30	0	0.00	15.25	2	1,693	0.12%
2022/04/22	1	15.85	0	0.00	15.80	1	1,678	0.06%
2022/04/21	0.3	15.90	0	0.00	15.90	0.3	1,713	0.02%
2022/04/20	0	0.00	1	15.95	15.95	-1	1,723	-0.06%
2022/04/19	23	15.86	0	0.00	15.85	23	1,739	1.32%
2022/04/18	0.1	15.85	0	0.00	15.85	0.1	1,746	0.00%
2022/04/12	0	16.20	0	0.00	16.20	0	1,821	0.00%
2022/04/06	1	16.80	1	16.85	16.85	0	1,899	0.00%
2022/04/01	1.1	16.75	2	16.70	16.80	-0.9	1,911	-0.05%
2022/03/30	1	16.65	0	0.00	16.60	1	1,923	0.05%
2022/03/23	0	0.00	52	16.50	16.50	-52	2,129	-2.44%
2022/03/22	0	0.00	3	16.40	16.45	-3	2,160	-0.14%
2022/03/21	1	16.10	1	16.30	16.30	0	2,185	0.00%
2022/03/17	0	15.60	0	0.00	15.70	0	2,396	0.00%
2022/03/16	52	15.28	0	0.00	15.20	52	2,958	1.76%
2022/03/15	0.2	15.15	0	0.00	15.15	0.2	3,202	0.01%
2022/03/11	3	15.40	0	0.00	15.35	3	3,306	0.09%
2022/03/09	1	15.00	0	0.00	15.10	1	3,383	0.03%
2022/03/08	2	15.08	0	0.00	15.00	2	3,464	0.06%
2022/03/07	3	15.55	0	0.00	15.50	3	3,476	0.09%
2022/03/04	2	16.10	0	0.00	16.10	2	3,581	0.06%
2022/03/03	3	16.25	8	16.30	16.20	-5	3,774	-0.13%
2022/03/02	2	16.20	2	16.30	16.30	0	4,029	0.00%
2022/02/24	5	16.25	0	0.00	16.15	5	4,788	0.10%
2022/02/14	1.5	16.50	0	0.00	16.50	1.5	5,211	0.03%
2022/02/08	0	0.00	2	16.85	16.80	-2	5,938	-0.03%
2022/01/26	5	16.30	0	0.00	16.25	5	6,022	0.08%
2022/01/25	4	16.58	0	0.00	16.30	4	6,060	0.07%
2022/01/24	8	16.68	0	0.00	16.70	8	6,040	0.13%
2022/01/21	2	16.88	0	0.00	16.90	2	6,061	0.03%
2022/01/20	0	0.00	2	17.15	17.10	-2	6,091	-0.03%
2022/01/14	1	16.95	0	0.00	16.95	1	6,272	0.02%
2022/01/12	0	0.00	0.9	17.10	17.10	-0.9	6,366	-0.01%
2022/01/10	6	17.08	0	0.00	17.05	6	6,587	0.09%
2022/01/07	1	17.00	0	0.00	17.05	1	6,596	0.02%
2022/01/04	2	17.28	0	0.00	17.25	2	6,645	0.03%
2022/01/03	4	17.33	0	0.00	17.30	4	6,653	0.06%
2021/12/29	0	0.00	2	17.60	17.70	-2	6,706	-0.03%
2021/12/27	0.3	17.35	0	0.00	17.35	0.3	6,842	0.00%
2021/12/23	0	0.00	2.5	17.47	17.45	-2.5	6,892	-0.04%
2021/12/21	2	17.20	1	17.20	17.20	1	6,782	0.01%
2021/12/20	2	17.23	0	0.00	17.20	2	6,777	0.03%
2021/12/17	2	17.30	0	0.00	17.40	2	6,777	0.03%
2021/12/16	0.1	17.20	0	0.00	17.40	0.1	6,793	0.00%
2021/12/14	1	17.30	1	17.05	17.10	0	6,761	0.00%
2021/12/13	8.1	17.44	5	17.35	17.45	3.1	6,698	0.05%
2021/12/10	37.5	16.93	25	17.20	17.20	12.5	6,634	0.19%
2021/12/09	11	18.57	6.9	18.55	18.40	4.1	6,111	0.07%
2021/12/08	1	18.15	1	18.15	18.05	0	5,885	0.00%
2021/12/07	5	18.10	0	0.00	18.25	5	5,868	0.09%
2021/12/06	1	18.00	1	17.85	17.95	0	5,886	0.00%
2021/12/03	2	18.05	0.1	18.05	18.05	1.9	5,857	0.03%
2021/12/02	1	17.90	6	18.05	18.00	-5	5,823	-0.09%
2021/11/30	7	18.79	1	18.60	18.35	6	5,723	0.10%
2021/11/29	14.1	18.91	0	0.00	18.80	14.1	5,616	0.25%
2021/11/26	2	19.93	1	19.80	19.70	1	5,455	0.02%
2021/11/25	2.1	19.89	19.4	19.78	19.85	-17.3	5,230	-0.33%
2021/11/24	1	19.10	51.3	19.23	19.35	-50.3	4,973	-1.01%
2021/11/23	2.1	18.79	2	18.98	18.70	0.1	4,779	0.00%
2021/11/22	0	0.00	3	18.60	18.40	-3	4,625	-0.07%
2021/11/19	8	18.01	1	17.95	17.85	7	4,515	0.16%
2021/11/18	3	18.00	0	0.00	18.05	3	4,592	0.07%
2021/11/17	0.1	17.70	1	17.60	18.15	-0.9	4,642	-0.02%
2021/11/16	1	17.70	139	17.64	17.65	-138	4,609	-2.99%	大賣/鉅額交易
2021/11/15	18.4	17.61	91.1	17.70	17.70	-72.8	4,656	-1.56%
2021/11/12	1.4	18.01	0	0.00	18.00	1.4	4,731	0.03%
2021/11/10	22.1	18.25	0	0.00	18.25	22.1	5,867	0.38%
2021/11/09	0.1	19.15	0	0.00	19.00	0.1	5,977	0.00%
2021/11/08	2.3	19.26	1	19.40	19.15	1.3	6,481	0.02%
2021/10/28	1	18.05	0	0.00	17.70	1	6,320	0.02%
2021/10/27	10	17.25	0	0.00	17.30	10	6,033	0.17%
2021/10/26	3	17.40	1	17.40	17.25	2	6,082	0.03%
2021/10/22	16	17.70	0	0.00	17.75	16	6,122	0.26%
2021/10/21	0	0.00	1	17.75	17.75	-1	6,169	-0.02%
2021/10/20	13	17.78	0	0.00	17.70	13	6,271	0.21%
2021/10/19	2	18.00	3	18.00	17.95	-1	6,353	-0.02%
2021/10/13	2	17.73	0	0.00	17.55	2	6,787	0.03%
2021/10/12	0	0.00	1	18.00	17.70	-1	6,859	-0.01%
2021/10/08	0	0.00	17	17.92	17.90	-17	6,889	-0.25%
2021/10/07	60	17.59	11	17.55	17.75	49	7,039	0.70%
2021/10/05	2	16.53	0	0.00	16.85	2	7,663	0.03%
2021/10/04	1	16.65	4.2	16.89	16.65	-3.2	7,947	-0.04%
2021/10/01	5	16.90	6	16.97	16.90	-1	8,790	-0.01%
2021/09/30	0	0.00	1	17.35	17.40	-1	9,046	-0.01%
2021/09/29	0	0.00	1	17.25	17.30	-1	9,077	-0.01%
2021/09/28	95	17.86	3	17.95	17.75	92	9,127	1.01%
2021/09/27	0.2	17.90	13	17.85	17.95	-12.8	9,161	-0.14%
2021/09/24	13	17.15	11	17.50	17.50	2	9,097	0.02%
2021/09/23	0	0.00	1	16.95	16.95	-1	9,085	-0.01%
2021/09/15	0	0.00	3	17.40	17.40	-3	9,691	-0.03%
2021/09/13	1	17.40	1	17.40	17.35	0	9,774	0.00%
2021/09/10	10	17.20	0	0.00	17.20	10	9,781	0.10%
2021/09/08	0.1	16.85	0	0.00	16.75	0.1	10,002	0.00%
2021/09/07	1	17.25	0	0.00	17.05	1	10,057	0.01%
2021/09/03	0	0.00	1	17.15	17.20	-1	10,017	-0.01%
2021/09/02	2	17.50	0	0.00	17.10	2	10,118	0.02%
2021/09/01	0.2	17.13	2	17.43	17.45	-1.8	10,175	-0.02%
2021/08/31	0	0.00	36	16.95	16.95	-36	10,235	-0.35%
2021/08/26	0	0.00	32	16.85	16.90	-32	10,577	-0.30%
2021/08/25	68	17.05	4	16.94	16.90	64	10,700	0.60%
2021/08/24	0	0.00	0.4	16.65	16.65	-0.4	10,828	0.00%
2021/08/23	0	0.00	5	16.85	16.85	-5	11,273	-0.04%
2021/08/20	0	0.00	66	16.66	16.55	-66	11,434	-0.58%
2021/08/19	0	0.00	3	16.90	16.80	-3	11,559	-0.03%
2021/08/18	0	0.00	30	16.65	17.30	-30	11,651	-0.26%
2021/08/16	13	17.00	0	0.00	17.00	13	12,075	0.11%
2021/08/13	15	17.40	0	0.00	17.40	15	12,140	0.12%
2021/08/12	6	17.78	0	0.00	17.80	6	12,223	0.05%
2021/08/11	1	17.75	7	18.07	17.85	-6	12,470	-0.05%
2021/08/10	5	18.00	0	0.00	17.90	5	12,772	0.04%
2021/08/09	10	18.75	0	0.00	18.35	10	12,907	0.08%
2021/08/06	13	18.63	28.3	18.90	18.40	-15.3	13,125	-0.12%
2021/08/05	15	17.76	12	18.02	17.75	3	12,612	0.02%
2021/08/04	110	17.97	44.8	17.82	18.10	65.2	12,977	0.50%	大買/
2021/08/03	0.3	17.20	0	0.00	17.05	0.3	12,954	0.00%
2021/08/02	9.2	17.17	20	17.20	17.20	-10.8	13,147	-0.08%
2021/07/30	0.4	17.10	25	17.35	17.10	-24.6	13,446	-0.18%
2021/07/29	40	17.60	21	17.55	17.55	19	13,961	0.14%
2021/07/28	20	17.15	24	17.53	17.45	-4	15,101	-0.03%
2021/07/23	4	17.81	1	18.20	17.80	3	19,742	0.02%
2021/07/22	3	17.73	4	18.08	18.00	-1	21,381	0.00%
2021/07/21	2	17.60	27.2	17.09	17.10	-25.2	21,429	-0.12%
2021/07/20	1	17.60	3	17.70	17.40	-2	21,892	-0.01%
2021/07/19	0	0.00	3	18.02	18.00	-3	22,023	-0.01%
2021/07/16	0	0.00	18	18.31	18.25	-18	22,360	-0.08%
2021/07/15	66	18.36	5	18.50	18.40	61	22,645	0.27%
2021/07/14	25	18.40	15	18.33	18.40	10	22,956	0.04%
2021/07/13	57.3	18.95	29	19.13	18.80	28.3	23,033	0.12%
2021/07/12	16	18.43	6	18.47	18.45	10	22,822	0.04%
2021/07/09	12	18.35	13	18.30	18.30	-1	23,692	0.00%
2021/07/08	39	18.30	72	18.60	18.70	-33	24,114	-0.14%
2021/07/07	18	17.90	1	17.70	17.75	17	23,515	0.07%
2021/07/06	0	0.00	2	17.50	17.45	-2	23,583	-0.01%
2021/07/05	0	0.00	23	17.41	17.60	-23	24,268	-0.09%
2021/07/02	0	0.00	4	17.46	17.35	-4	24,434	-0.02%
2021/07/01	3.1	17.23	2	17.20	17.20	1.1	24,522	0.00%
2021/06/30	4	17.23	0	0.00	17.40	4	24,685	0.02%
2021/06/29	1	17.40	0	0.00	17.30	1	24,772	0.00%
2021/06/28	2	17.20	2.6	18.00	18.00	-0.6	24,800	0.00%
2021/06/25	5	17.15	0	0.00	17.05	5	24,636	0.02%
2021/06/24	0	0.00	3	17.35	17.25	-3	24,767	-0.01%
2021/06/23	2.1	16.78	2	17.00	16.90	0.1	24,969	0.00%
2021/06/22	1	16.65	1	16.80	16.60	0	25,071	0.00%
2021/06/18	2	17.58	0	0.00	17.20	2	26,832	0.01%
2021/06/17	0.2	17.00	56.8	17.03	17.45	-56.6	28,138	-0.20%
2021/06/16	1	17.10	0	0.00	16.80	1	29,448	0.00%
2021/06/15	0.1	17.25	10.1	17.15	17.30	-10	31,440	-0.03%
2021/06/11	25	17.09	11	17.19	17.05	14	32,468	0.04%
2021/06/09	4	17.95	0	0.00	17.40	4	32,926	0.01%
2021/06/08	4	17.99	0	0.00	17.85	4	32,866	0.01%
2021/06/07	3	17.92	2	18.10	18.05	1	32,765	0.00%
2021/06/04	1	17.60	0	0.00	17.55	1	32,557	0.00%
2021/06/03	12	17.87	0	0.00	17.85	12	32,479	0.04%
2021/06/02	1	17.80	1	17.75	17.75	0	32,455	0.00%
2021/06/01	1	17.75	38.3	17.80	17.85	-37.3	32,404	-0.12%
2021/05/31	1	18.40	1.3	18.15	17.95	-0.3	32,409	0.00%
2021/05/28	0	0.00	3	17.30	17.60	-3	32,590	-0.01%
2021/05/27	2	17.13	3	16.90	16.90	-1	32,471	0.00%
2021/05/26	0	0.00	3	16.75	16.75	-3	32,336	-0.01%
2021/05/25	36	16.62	3	16.60	16.60	33	32,226	0.10%
2021/05/24	2	16.20	1	16.35	16.40	1	31,935	0.00%
2021/05/18	4	15.69	12	15.63	15.80	-8	31,143	-0.03%
2021/05/17	25	14.76	2	14.95	14.40	23	30,848	0.07%
2021/05/14	1	16.30	3	16.18	16.00	-2	30,574	-0.01%
2021/05/13	10	14.30	5	15.70	15.65	5	30,061	0.02%
2021/05/12	4	15.83	28	16.19	15.80	-24	29,673	-0.08%
2021/05/11	13	17.89	4	18.15	17.55	9	29,089	0.03%
2021/05/10	2	19.25	16	19.17	19.10	-14	28,538	-0.05%
2021/05/07	6	19.29	3	19.23	19.50	3	28,378	0.01%
2021/05/06	30	19.78	15	19.69	19.05	15	28,024	0.05%
2021/05/05	146	20.59	72	20.36	19.90	74	27,413	0.27%	大買/
2021/05/04	198	20.08	88.1	20.11	20.95	109.9	26,231	0.42%	大買/鉅額交易
2021/05/03	10	19.26	24	19.31	19.05	-14	23,852	-0.06%
2021/04/29	187	21.12	145	20.67	20.05	42	23,341	0.18%	大買/大賣/
2021/04/28	86	19.80	51.9	20.57	21.00	34.1	21,346	0.16%
2021/04/27	9.9	18.99	0	0.00	19.10	9.9	19,656	0.05%
2021/04/26	36.8	19.10	59	19.22	19.15	-22.2	19,338	-0.11%
2021/04/23	0.3	18.20	3	18.23	18.60	-2.7	18,805	-0.01%
2021/04/22	40.2	18.68	110.2	18.47	18.30	-70	18,602	-0.38%	大賣/
2021/04/21	3	19.04	21.1	19.27	19.00	-18.1	18,175	-0.10%
2021/04/20	16	19.20	153	19.23	19.05	-137	17,842	-0.77%	大賣/鉅額交易
2021/04/19	5	19.15	11	18.90	18.85	-6	17,437	-0.03%
2021/04/16	67	19.16	17	18.95	18.80	50	17,127	0.29%
2021/04/15	31	20.03	37	19.60	19.15	-6	16,792	-0.04%
2021/04/14	33	18.06	21	18.87	19.00	12	15,744	0.08%
2021/04/13	26.3	18.68	19	18.57	18.10	7.3	15,132	0.05%
2021/04/12	15	18.48	8	18.50	18.50	7	14,913	0.05%
2021/04/09	104	19.57	97	19.07	18.55	7	14,580	0.05%	大買/
2021/04/08	33	18.79	40	19.06	18.90	-7	13,891	-0.05%
2021/04/07	17	18.88	30	18.74	19.00	-13	13,657	-0.10%
2021/04/06	2	18.60	28	18.46	18.60	-26	13,521	-0.19%
2021/04/01	14	18.26	32	18.33	18.25	-18	13,351	-0.13%
2021/03/31	38	18.37	13	18.29	18.25	25	13,219	0.19%
2021/03/30	59	17.66	20	17.70	17.95	39	13,024	0.30%
2021/03/29	53	17.01	25	16.96	17.30	28	12,869	0.22%
2021/03/26	30	17.30	7.1	17.09	16.60	23	12,765	0.18%
2021/03/25	36	16.88	4	16.56	16.65	32	12,521	0.26%
2021/03/24	13	16.97	13	16.83	16.80	0	12,443	0.00%
2021/03/23	106	18.30	42	18.53	17.90	64	12,108	0.53%	大買/
2021/03/22	100	19.10	344	19.44	19.85	-244	10,757	-2.27%	大賣/鉅額交易
2021/03/19	50	16.79	58	17.10	18.10	-8	9,341	-0.09%
2021/03/18	159	16.33	139	16.32	16.65	20	7,951	0.25%	大買/大賣/
2021/03/17	15	14.83	43	15.01	15.50	-28	5,923	-0.47%
2021/03/16	49	13.99	23	13.46	14.10	26	4,929	0.53%
2021/03/15	0	0.00	16	12.96	12.85	-16	4,530	-0.35%
2021/03/12	0	0.00	5	12.65	12.65	-5	4,501	-0.11%
2021/03/10	0	0.00	4	12.55	12.50	-4	5,125	-0.08%
2021/03/08	0	0.00	3	12.72	12.50	-3	5,429	-0.06%
2021/03/05	33	12.35	37.1	12.50	12.35	-4.1	5,522	-0.07%
2021/03/03	47	12.88	35	12.93	12.85	12	5,375	0.22%
2021/03/02	6.4	11.92	2	11.85	12.05	4.4	4,798	0.09%
2021/02/26	0.4	11.76	2	11.70	11.85	-1.6	5,033	-0.03%
2021/02/25	0	0.00	14	11.76	11.70	-14	5,243	-0.27%
2021/02/24	2	11.70	0	0.00	11.65	2	5,382	0.04%
2021/02/23	2	11.53	0.1	11.55	11.60	2	5,382	0.04%
2021/02/22	1	11.45	0	0.00	11.50	1	5,450	0.02%
2021/02/18	1	11.25	0	0.00	11.35	1	5,472	0.02%
2021/02/03	0	0.00	2	11.35	11.25	-2	5,671	-0.04%
2021/02/01	1.3	11.03	0	0.00	11.00	1.3	5,785	0.02%
2021/01/29	2	11.10	0	0.00	11.15	2	5,801	0.03%
2021/01/27	0	0.00	2.1	11.39	11.30	-2.1	5,746	-0.04%
2021/01/22	4	11.23	0	0.00	11.30	4	5,828	0.07%
2021/01/21	0.1	11.20	2	11.45	11.30	-2	5,830	-0.03%
2021/01/20	32	11.39	0	0.00	11.25	32	5,819	0.55%
2021/01/19	0	0.00	2	11.90	11.70	-2	5,752	-0.03%
2021/01/15	2	11.63	5	11.50	11.55	-3	5,804	-0.05%
2021/01/14	0	0.00	0	11.78	11.85	0	5,749	0.00%
2021/01/13	0	0.00	2	11.93	11.80	-2	5,770	-0.03%
2021/01/08	0	0.00	1	12.00	11.90	-1	5,926	-0.02%
2021/01/07	3	11.90	1	11.80	11.90	2	5,967	0.03%
2021/01/06	31	11.85	2	11.65	11.65	29	6,278	0.46%
2021/01/05	6	12.28	0	0.00	12.25	6	6,288	0.10%
2021/01/04	8	12.43	0	0.00	12.45	8	6,219	0.13%
2020/12/31	0	0.00	20	12.40	12.50	-20	6,169	-0.32%
2020/12/29	0	0.00	1	12.55	12.40	-1	6,154	-0.02%
2020/12/28	0	0.00	2.1	12.45	12.40	-2.1	6,113	-0.03%
2020/12/24	0	0.00	2	12.25	12.15	-2	6,009	-0.03%
2020/12/23	2	11.95	2.1	12.19	12.10	-0.1	5,988	0.00%
2020/12/21	5.1	12.24	9	12.14	12.30	-3.9	5,916	-0.07%
2020/12/18	0.8	12.48	5	12.40	12.35	-4.2	5,876	-0.07%
2020/12/17	0.5	12.34	57	12.35	12.60	-56.5	5,789	-0.98%
2020/12/16	0	0.00	80	12.26	12.20	-80	5,681	-1.41%
2020/12/15	7	11.99	1.3	12.06	12.00	5.7	5,624	0.10%
2020/12/14	0	0.00	9	12.12	12.10	-9	5,689	-0.16%
2020/12/11	2	11.85	12	12.03	11.85	-10	5,686	-0.18%
2020/12/10	2	12.13	2	12.25	12.10	0	5,643	0.00%
2020/12/09	1	12.20	0	0.00	12.40	1	5,600	0.02%
2020/12/08	2	12.28	3	12.28	12.25	-1	5,549	-0.02%
2020/12/07	38	12.48	5	12.99	12.50	33	5,508	0.60%
2020/12/04	4	12.70	25	12.61	12.70	-21	5,284	-0.40%
2020/12/03	6	12.05	10	12.04	12.00	-4	4,955	-0.08%
2020/12/02	12	11.89	3	11.92	11.85	9	4,874	0.18%
2020/12/01	3	11.80	6.5	11.82	11.80	-3.5	4,740	-0.07%
2020/11/27	0	0.00	12	11.49	11.55	-12	4,652	-0.26%
2020/11/26	10	11.50	4	11.53	11.50	6	4,642	0.13%
2020/11/25	14	11.78	5	11.72	11.65	9	4,603	0.20%
2020/11/24	9	11.77	32	11.51	11.60	-23	4,339	-0.53%
2020/11/23	4	11.45	7	11.36	11.30	-3	4,213	-0.07%
2020/11/20	0	0.00	1	10.90	11.00	-1	4,056	-0.02%
2020/11/18	0	0.00	5	10.84	10.75	-5	3,970	-0.13%
2020/11/17	2	10.65	0	0.00	10.75	2	3,950	0.05%
2020/11/13	0	0.00	3	11.00	10.70	-3	4,071	-0.07%
2020/11/11	0	0.00	1	10.90	10.90	-1	3,877	-0.03%
2020/11/10	0	0.00	2	10.95	10.90	-2	3,875	-0.05%
2020/11/06	0	0.00	31	10.65	10.60	-31	3,890	-0.80%
2020/11/03	2.1	10.45	0	0.00	10.50	2.1	4,157	0.05%
2020/11/02	0	0.00	32	10.17	10.40	-32	4,658	-0.69%
2020/10/30	3	10.22	0	0.00	10.20	3	5,252	0.06%
2020/10/28	4	10.60	0	0.00	10.50	4	5,396	0.07%
2020/10/27	6	10.68	0	0.00	10.65	6	5,390	0.11%
2020/10/26	0	0.00	0.1	10.80	10.80	-0.1	5,399	0.00%
2020/10/23	0	0.00	5	10.65	10.70	-5	5,422	-0.09%
2020/10/21	2	10.65	0	0.00	10.65	2	5,503	0.04%
2020/10/20	41	10.81	2	10.90	10.75	39	5,528	0.71%
2020/10/19	2	10.45	1	10.60	10.75	1	5,402	0.02%
2020/10/16	2	10.45	2	10.35	10.40	0	5,385	0.00%
2020/10/15	3	10.75	6	10.86	10.75	-3	5,431	-0.06%
2020/10/14	48	10.94	14	10.86	11.00	34	5,524	0.62%
2020/10/13	0	0.00	5	10.68	10.70	-5	5,535	-0.09%
2020/10/08	3	10.15	0	0.00	10.15	3	6,315	0.05%
2020/10/07	2	10.25	2	10.38	10.25	0	6,349	0.00%
2020/10/06	0	0.00	6	10.22	10.15	-6	6,333	-0.09%
2020/09/28	2	10.00	0	0.00	9.99	2	6,563	0.03%
2020/09/25	0	0.00	5	9.68	9.62	-5	6,611	-0.08%
2020/09/24	4	9.96	0	0.00	9.90	4	6,595	0.06%
2020/09/22	2	10.25	0	0.00	10.25	2	6,564	0.03%
2020/09/21	0	0.00	84	10.55	10.45	-84	6,573	-1.28%
2020/09/18	85	10.55	1	10.65	10.65	84	6,796	1.24%
2020/09/17	0	0.00	4	10.51	10.45	-4	6,779	-0.06%
2020/09/16	3	10.25	0	0.00	10.20	3	6,699	0.04%
2020/09/14	0	0.00	1	10.60	10.45	-1	6,773	-0.01%
2020/09/10	1	10.85	2	10.85	10.80	-1	6,787	-0.01%
2020/09/09	0	0.00	2	10.80	10.85	-2	6,740	-0.03%
2020/09/08	2	10.55	0	0.00	10.60	2	6,629	0.03%
2020/09/07	5	10.65	0	0.00	10.65	5	6,636	0.08%
2020/09/04	1	10.70	44	10.60	10.65	-43	6,616	-0.65%
2020/09/03	0	0.00	2	10.85	10.80	-2	6,570	-0.03%
2020/09/01	5	10.55	40	10.50	10.55	-35	6,440	-0.54%
2020/08/28	1	10.45	2	10.60	10.45	-1	6,452	-0.02%
2020/08/27	75	10.73	7	10.60	10.50	68	6,470	1.05%
2020/08/25	3	10.25	2	10.33	10.30	1	6,329	0.02%
2020/08/24	0	0.00	2	10.03	10.00	-2	6,283	-0.03%
2020/08/21	9	9.92	0	9.95	9.95	9	6,289	0.14%
2020/08/20	1	10.00	0	0.00	9.79	1	6,273	0.02%
2020/08/17	2	10.25	0	0.00	10.35	2	6,091	0.03%
2020/08/14	0	0.00	4	10.30	10.25	-4	6,057	-0.07%
2020/08/13	4	10.08	0	0.00	10.05	4	6,061	0.07%
2020/08/12	9	10.09	0	0.00	10.20	9	6,022	0.15%
2020/08/11	26	10.22	0	0.00	10.55	26	5,918	0.44%
2020/08/10	0	0.00	4	10.25	10.30	-4	5,834	-0.07%
2020/08/07	2	10.20	0	0.00	10.20	2	5,773	0.03%
2020/08/06	6	10.53	9	10.70	10.50	-3	5,629	-0.05%
2020/08/05	12	10.49	23	10.86	10.60	-11	5,128	-0.21%
2020/08/04	2	9.78	2	10.10	10.10	0	4,462	0.00%
2020/07/31	0	9.40	0	0.00	9.44	0	4,298	0.00%
2020/07/30	0	0.00	3	9.45	9.38	-3	4,296	-0.07%
2020/07/29	0	0.00	6	9.40	9.45	-6	4,273	-0.14%
2020/07/28	0	0.00	10	8.96	8.96	-10	4,173	-0.24%
2020/07/20	28	9.43	5	9.81	9.60	23	3,886	0.59%
2020/07/17	21	10.04	8	10.18	9.96	13	3,718	0.35%
2020/07/16	9	10.38	24	10.21	10.50	-15	3,392	-0.44%
2020/07/15	22	9.58	4	9.59	9.59	18	2,861	0.63%
2020/07/14	4	8.75	0	0.00	8.72	4	2,492	0.16%
2020/07/13	0	0.00	8	8.57	8.71	-8	2,473	-0.32%
2020/07/10	0	0.00	18	8.33	8.45	-18	2,442	-0.74%
2020/07/07	2	8.16	0	0.00	8.14	2	2,254	0.09%
2020/07/03	2	8.04	0	0.00	8.07	2	2,225	0.09%
2020/07/02	1	8.12	0	0.00	8.10	1	2,219	0.05%
2020/06/29	0.1	8.15	2	8.16	8.12	-1.9	2,184	-0.09%
2020/06/24	0	0.00	3	7.84	7.94	-3	1,937	-0.15%
2020/06/23	2	7.92	5	7.95	7.93	-3	1,945	-0.15%
2020/06/22	0	0.00	62	8.07	8.03	-62	1,917	-3.23%
2020/06/19	6	8.24	0	0.00	8.12	6	1,922	0.31%
2020/06/18	10	7.95	0	8.14	8.14	10	1,820	0.55%
2020/06/16	0	0.00	21	7.47	7.54	-21	1,729	-1.21%
2020/06/12	0	0.00	14	7.46	7.48	-14	1,788	-0.78%
2020/06/11	6	7.95	7	7.65	7.73	-1	1,824	-0.05%
2020/06/10	12	7.86	0	0.00	7.97	12	1,805	0.66%
2020/06/08	5	7.79	0	0.00	7.78	5	1,847	0.27%
2020/06/05	52	7.77	0	0.00	7.75	52	1,832	2.84%
2020/06/04	25	7.65	0	0.00	7.61	25	1,818	1.37%
2020/05/13	0	0.00	25.1	7.33	7.35	-25.1	1,747	-1.44%
2020/04/30	25	7.67	0	0.00	7.69	25	1,793	1.39%
2020/04/16	1	7.20	0	0.00	7.25	1	1,789	0.06%
2020/04/10	1	7.18	0	0.00	7.18	1	1,746	0.06%
2020/04/09	0	0.00	1	7.11	7.25	-1	1,757	-0.06%
2020/04/08	1	6.75	0	0.00	6.97	1	1,762	0.06%
2020/03/26	0	0.00	1	6.70	6.69	-1	1,688	-0.06%
2020/03/19	0	0.00	53	6.05	6.00	-53	1,642	-3.23%
2020/03/17	26	6.63	1	6.62	6.71	25	1,562	1.60%
2020/03/13	1	7.38	6	7.42	7.42	-5	1,483	-0.34%
2020/03/12	4	8.26	0	0.00	8.20	4	1,415	0.28%
2020/03/10	5	8.21	0	0.00	8.42	5	1,366	0.37%
2020/03/09	9	8.68	0	0.00	8.60	9	1,337	0.67%
2020/03/06	2	9.00	0	0.00	9.00	2	1,313	0.15%
2020/03/04	1	9.00	0	0.00	9.00	1	1,296	0.08%
2020/03/03	5	9.00	0	0.00	9.00	5	1,290	0.39%
2020/03/02	2	9.00	0	0.00	8.92	2	1,267	0.16%
2020/02/27	15	9.21	0	0.00	9.23	15	1,231	1.22%
2020/02/25	2	9.40	0	0.00	9.40	2	1,185	0.17%
2020/02/10	7	9.59	0	0.00	9.56	7	1,112	0.63%
2020/02/07	12	9.82	0	0.00	9.80	12	1,076	1.11%
2020/02/03	2	10.00	0	0.00	9.88	2	987	0.20%
2020/01/30	4	10.28	0	0.00	10.20	4	951	0.42%
2020/01/10	0	0.00	0.2	10.60	10.65	-0.2	870	-0.02%
2020/01/06	0	0.00	1	10.75	10.70	-1	895	-0.11%
2019/12/25	0	0.00	0.9	10.65	10.70	-0.9	816	-0.11%
2019/12/20	0	0.00	5	10.90	10.80	-5	992	-0.50%
2019/12/18	0	0.00	1	10.65	10.85	-1	1,039	-0.10%
2019/12/16	5	10.55	0	0.00	10.60	5	1,059	0.47%
2019/12/05	0.3	10.60	0	0.00	10.65	0.3	1,038	0.02%
2019/11/29	4	10.60	0	0.00	10.60	4	1,037	0.39%
2019/11/22	5	10.65	0	0.00	10.65	5	1,046	0.48%
2019/11/13	0.3	10.80	0	0.00	10.85	0.3	1,040	0.02%
2019/11/12	0	0.00	4	10.80	10.80	-4	1,043	-0.38%
2019/11/08	1	11.25	1	11.20	11.25	0	1,066	0.00%
2019/11/05	0	0.00	7	11.11	11.10	-7	1,046	-0.67%
2019/10/24	0.5	11.35	2.9	11.38	11.40	-2.4	1,075	-0.22%
2019/10/23	0	0.00	1	11.35	11.40	-1	1,084	-0.09%
2019/10/22	2	11.35	0	0.00	11.35	2	1,135	0.18%
2019/10/04	0	0.00	1	11.45	11.45	-1	1,132	-0.09%
2019/09/27	1	11.60	0	0.00	11.55	1	1,179	0.08%
2019/09/26	0	0.00	20	11.85	11.90	-20	1,152	-1.74%
2019/09/25	1	12.05	1	12.00	12.10	0	1,122	0.00%
2019/09/24	24	11.74	11	11.75	11.55	13	998	1.30%
2019/09/23	0	0.00	3	11.55	11.60	-3	957	-0.31%
2019/09/11	0.5	11.00	0	0.00	11.00	0.5	1,020	0.05%
2019/09/10	0	0.00	0.2	10.95	10.95	-0.2	1,016	-0.01%
2019/09/09	0	0.00	5	11.01	11.00	-5	1,018	-0.49%
2019/09/05	0	0.00	10	11.00	10.95	-10	1,010	-0.99%
2019/08/30	1	10.85	15	10.75	10.85	-14	1,023	-1.37%
2019/08/26	0	0.00	1.2	10.80	10.85	-1.2	1,016	-0.12%
2019/08/21	0	0.00	2	11.00	10.95	-2	1,104	-0.18%
2019/08/06	1	10.40	1	10.60	10.55	0	1,132	0.00%
2019/08/05	4	10.70	0	0.00	10.65	4	1,132	0.35%
2019/08/02	1	10.80	0	0.00	10.85	1	1,142	0.09%
2019/07/31	0	0.00	3	11.20	11.30	-3	1,139	-0.26%
2019/07/30	0	0.00	1	11.25	11.25	-1	1,134	-0.09%
2019/07/24	1	11.45	0	0.00	11.35	1	1,144	0.09%
2019/07/23	1	11.25	0	0.00	11.25	1	1,090	0.09%
2019/07/19	5	11.35	2	11.30	11.40	3	1,087	0.28%
2019/07/18	2	11.35	0	0.00	11.35	2	1,097	0.18%
2019/07/17	1	11.45	8	11.40	11.40	-7	1,098	-0.64%
2019/07/16	0	0.00	1	11.30	11.30	-1	1,089	-0.09%
2019/07/15	0	0.00	4	11.30	11.25	-4	1,098	-0.36%
2019/07/09	3	11.40	0	0.00	11.50	3	1,183	0.25%
2019/07/08	1	11.25	0	0.00	11.20	1	1,155	0.09%
2019/07/04	9	11.05	0	0.00	11.05	9	1,177	0.76%
2019/06/21	0	0.00	3	11.15	10.95	-3	1,213	-0.25%
2019/06/20	5	10.65	0	0.00	10.65	5	1,116	0.45%
2019/06/18	5	10.60	0	0.00	10.55	5	1,117	0.45%
2019/06/13	1	10.75	0	0.00	10.75	1	1,158	0.09%
2019/06/11	0	0.00	2	10.65	10.70	-2	1,187	-0.17%
2019/06/05	2	10.55	0	0.00	10.55	2	1,174	0.17%
2019/06/04	2	10.50	0	0.00	10.50	2	1,177	0.17%
2019/06/03	0	0.00	4	10.50	10.55	-4	1,173	-0.34%
2019/05/30	3	10.45	0	0.00	10.45	3	1,166	0.26%
2019/05/29	3	10.53	0	0.00	10.50	3	1,154	0.26%
2019/05/28	1	10.70	0	0.00	10.70	1	1,129	0.09%
2019/05/27	1	11.20	0	0.00	11.20	1	1,100	0.09%
2019/05/24	1	11.00	0	0.00	11.10	1	1,128	0.09%
2019/05/22	0	0.00	1	11.00	10.95	-1	1,134	-0.09%
2019/05/21	1	10.95	0	0.00	11.00	1	1,135	0.09%
2019/05/20	2	11.00	0	0.00	10.90	2	1,139	0.18%
2019/05/16	1	11.20	0	0.00	11.15	1	1,145	0.09%
2019/05/14	15	10.90	0	0.00	11.10	15	1,155	1.30%
2019/05/10	11	11.59	0	0.00	11.45	11	1,143	0.96%
2019/05/06	4	11.80	0	0.00	11.80	4	1,126	0.36%
2019/04/30	0	0.00	10	11.95	11.95	-10	1,105	-0.90%
2019/04/25	8	12.15	0	0.00	12.20	8	1,101	0.73%
2019/04/24	0	0.00	1	12.20	12.20	-1	1,104	-0.09%
2019/04/17	0	0.00	0.3	12.20	12.30	-0.3	1,046	-0.03%
2019/04/16	10	12.15	1	12.20	12.10	9	1,010	0.89%
2019/04/15	80	12.20	4	12.20	12.25	76	1,050	7.24%
2019/04/11	1.3	11.92	1	11.90	11.85	0.3	1,020	0.03%
2019/04/01	0	0.00	1	11.80	11.80	-1	943	-0.11%
2019/03/29	0	0.00	1	11.80	11.80	-1	925	-0.11%
2019/03/28	10	11.80	0	0.00	11.85	10	921	1.09%
2019/03/27	0.2	11.95	0	0.00	11.95	0.2	920	0.02%
2019/03/25	0	0.00	2	12.00	12.00	-2	909	-0.22%
2019/03/20	0	12.20	3	12.15	12.20	-3	909	-0.33%
2019/03/18	0	0.00	2	12.25	12.25	-2	888	-0.23%
2019/03/14	2	12.43	1	12.40	12.40	1	839	0.12%
2019/03/13	1	12.40	115	12.37	12.40	-114	853	-13.35%	大賣/鉅額交易
2019/03/11	1	12.15	1	12.10	12.25	0	857	0.00%
2019/03/06	100	12.50	0	0.00	12.45	100	934	10.70%
2019/02/25	9	12.60	0	0.00	12.60	9	904	0.99%
2019/02/22	0	0.00	1	12.20	12.20	-1	875	-0.11%
2019/02/21	0	0.00	3	12.15	12.10	-3	866	-0.35%
2019/02/18	0	0.00	2	12.10	12.15	-2	828	-0.24%
2019/02/15	1	12.00	0	0.00	12.00	1	813	0.12%
2019/02/14	2	12.05	0	0.00	12.00	2	811	0.25%
2019/02/13	1	12.00	0	0.00	11.90	1	803	0.12%
2019/01/21	8	11.60	0	0.00	11.60	8	782	1.02%
2019/01/16	0	0.00	2	11.65	11.70	-2	798	-0.25%
2019/01/10	4	11.55	0	0.00	11.50	4	807	0.50%
2019/01/07	4	11.73	4	11.55	11.65	0	830	0.00%
2019/01/04	2	11.20	0.3	11.40	11.40	1.7	792	0.22%
2019/01/03	0	0.00	2	11.50	11.35	-2	839	-0.24%
2018/12/25	4	11.33	0	0.00	11.20	4	865	0.46%
2018/12/10	0	0.00	10	11.80	11.75	-10	948	-1.05%
2018/11/23	0	0.00	10	11.70	11.70	-10	914	-1.09%
2018/11/21	2	11.80	0	0.00	11.80	2	921	0.22%
2018/11/16	1	12.00	0	0.00	12.05	1	916	0.11%
2018/11/15	1	11.85	0	0.00	12.05	1	917	0.11%
2018/11/12	1	12.05	0	0.00	12.05	1	922	0.11%
2018/11/09	0	0.00	1	12.05	12.15	-1	929	-0.11%
2018/11/07	0	0.00	2	12.15	12.20	-2	941	-0.21%
2018/11/06	3	12.00	0	0.00	12.00	3	947	0.32%
2018/11/02	0	0.00	1	12.10	12.00	-1	956	-0.10%
2018/10/31	0	0.00	2	11.83	11.80	-2	958	-0.21%
2018/10/30	0	0.00	1	11.60	11.50	-1	955	-0.10%
2018/10/26	1	11.25	21	11.30	11.30	-20	959	-2.09%
2018/10/25	1	11.50	1	11.50	11.50	0	952	0.00%
2018/10/22	2	11.80	2	12.05	11.90	0	1,004	0.00%
2018/10/19	1	11.70	0	0.00	11.85	1	1,006	0.10%
2018/10/16	1	11.80	0	0.00	11.80	1	998	0.10%
2018/10/12	0	0.00	3	11.50	11.75	-3	1,031	-0.29%
2018/10/11	0	0.00	21	11.63	11.60	-21	1,015	-2.07%
2018/10/09	2	12.80	2	12.80	12.75	0	963	0.00%
2018/10/05	1	12.70	0	0.00	12.70	1	992	0.10%
2018/10/04	1	13.10	0	0.00	13.05	1	975	0.10%
2018/10/03	1	13.25	2	13.23	13.15	-1	981	-0.10%
2018/10/02	4	13.40	10	13.35	13.35	-6	988	-0.61%
2018/10/01	3	13.50	0	0.00	13.50	3	1,045	0.29%
2018/09/28	25	13.63	11	13.61	13.45	14	1,043	1.34%
2018/09/27	1	13.20	0	0.00	13.20	1	972	0.10%
2018/09/26	0	0.00	1	13.00	13.00	-1	961	-0.10%
2018/09/21	1	12.80	0	0.00	12.75	1	963	0.10%
2018/09/04	4	13.30	0	0.00	13.30	4	1,689	0.24%
2018/08/31	3	12.80	3	12.85	12.90	0	1,706	0.00%
2018/08/27	0	0.00	65	12.70	12.65	-65	1,870	-3.48%
2018/08/17	0	0.00	1	12.65	12.65	-1	2,070	-0.05%
2018/08/16	1	12.40	0	0.00	12.50	1	2,076	0.05%
2018/08/14	3	12.70	0	0.00	12.65	3	2,082	0.14%
2018/08/13	8	12.68	0	0.00	12.65	8	2,086	0.38%
2018/08/10	4	13.08	0	0.00	13.05	4	2,072	0.19%
2018/08/09	0	0.00	31	13.04	13.05	-31	2,070	-1.50%
2018/08/03	10	13.02	15	13.00	13.05	-5	2,115	-0.24%
2018/08/02	2	13.05	0	0.00	13.00	2	2,115	0.09%
2018/08/01	1	13.20	0	0.00	13.10	1	2,120	0.05%
2018/07/31	10	13.18	0	0.00	13.10	10	2,120	0.47%
2018/07/27	10	13.08	0	0.00	13.15	10	2,124	0.47%
2018/07/20	3	12.95	1.7	12.85	12.85	1.3	2,149	0.06%
2018/07/19	3	13.05	0	0.00	13.00	3	2,143	0.14%
2018/07/18	1	13.05	0	0.00	13.10	1	2,151	0.05%
2018/07/09	0	0.00	40	13.35	13.45	-40	2,225	-1.80%
2018/07/05	2	13.25	0	0.00	13.10	2	2,180	0.09%
2018/06/28	0	0.00	10	13.85	13.75	-10	2,296	-0.44%
2018/06/25	1	14.25	0	0.00	14.20	1	2,569	0.04%
2018/06/22	5	14.60	0	0.00	14.30	5	2,734	0.18%
2018/06/21	1	14.50	5	14.50	14.50	-4	2,685	-0.15%
2018/06/20	0	0.00	1	14.75	14.80	-1	2,664	-0.04%
2018/06/19	0	0.00	5	14.31	14.20	-5	2,557	-0.20%
2018/06/15	6	14.52	0	0.00	14.55	6	2,540	0.24%
2018/06/14	8.1	14.45	5	14.25	14.55	3.1	2,458	0.13%
2018/06/13	0	0.00	10	14.21	14.55	-10	2,392	-0.42%
2018/06/11	0	0.00	3	13.58	13.45	-3	2,235	-0.13%
2018/06/08	1	13.60	0	0.00	13.70	1	2,222	0.04%
2018/06/07	2	13.83	2	13.68	13.80	0	2,210	0.00%
2018/06/06	0	0.00	3	13.40	13.35	-3	2,111	-0.14%
2018/06/04	3	13.50	0	0.00	13.45	3	2,099	0.14%
2018/05/31	0	0.00	2	12.75	12.85	-2	1,969	-0.10%
2018/05/30	0	0.00	3	12.80	12.80	-3	1,967	-0.15%
2018/05/29	0	0.00	1	12.95	12.95	-1	1,970	-0.05%
2018/05/23	1	12.85	3.1	13.00	12.90	-2.1	2,033	-0.10%
2018/05/21	1	12.85	0	0.00	12.85	1	2,055	0.05%
2018/05/18	5	12.75	0	0.00	12.70	5	2,083	0.24%
2018/05/16	0	0.00	2	12.70	12.60	-2	2,237	-0.09%
2018/05/10	0	0.00	5	13.00	12.75	-5	2,472	-0.20%
2018/05/09	2	12.80	0	0.00	12.70	2	2,511	0.08%
2018/05/02	0	0.00	3	13.17	13.50	-3	2,954	-0.10%
2018/04/30	0	0.00	5	12.60	12.75	-5	2,940	-0.17%
2018/04/27	2	12.48	5	12.50	12.40	-3	2,948	-0.10%
2018/04/26	7	12.36	0	0.00	12.30	7	2,981	0.23%
2018/04/25	5	12.40	0	0.00	12.50	5	2,984	0.17%
2018/04/24	7	12.61	10	12.50	12.60	-3	3,012	-0.10%
2018/04/23	1	13.00	1	12.95	13.00	0	3,009	0.00%
2018/04/19	6	13.21	1	13.30	13.15	5	3,089	0.16%
2018/04/18	10	12.98	0	0.00	13.00	10	3,074	0.33%
2018/04/17	9	13.02	0	0.00	13.05	9	3,080	0.29%
2018/04/16	1	13.50	0	0.00	13.50	1	3,045	0.03%
2018/04/12	11	13.79	0	0.00	13.75	11	3,069	0.36%
2018/04/11	0.4	13.75	2	13.80	13.75	-1.6	3,077	-0.05%
2018/04/10	8	13.51	2	13.60	13.50	6	3,076	0.20%
2018/04/09	7	13.76	0	0.00	13.85	7	3,056	0.23%
2018/04/02	6	14.25	0	0.00	14.20	6	3,043	0.20%
2018/03/31	0	0.00	5	14.04	14.15	-5	3,018	-0.17%
2018/03/30	9	13.79	1	13.70	13.90	8	2,986	0.27%
2018/03/29	3	14.28	0	0.00	14.20	3	2,884	0.10%
2018/03/28	40	14.60	5	14.60	14.60	35	2,794	1.25%
2018/03/27	104	15.10	7	15.15	15.05	97	2,729	3.55%	大買/
2018/03/26	6	15.85	0	0.00	15.90	6	2,551	0.24%
2018/03/23	3	15.92	0	0.00	15.95	3	2,544	0.12%
2018/03/22	12	16.24	1	16.25	16.15	11	2,518	0.44%
2018/03/21	5	16.40	0	0.00	16.25	5	2,523	0.20%
2018/03/16	3	16.32	0	0.00	16.40	3	2,540	0.12%
2018/03/15	1	16.65	0	0.00	16.70	1	2,534	0.04%
2018/03/14	5	16.45	1	16.50	16.60	4	2,653	0.15%
2018/03/13	1	16.55	1	16.50	16.65	0	2,662	0.00%
2018/03/06	2	16.45	0	0.00	16.55	2	2,782	0.07%
2018/03/05	2	16.70	0	0.00	16.65	2	2,770	0.07%
2018/03/02	2	16.90	0	0.00	16.90	2	2,834	0.07%
2018/03/01	2	17.00	1	17.00	16.85	1	2,845	0.04%
2018/02/27	0	0.00	3	17.05	17.00	-3	2,872	-0.10%
2018/02/26	2	17.20	1	17.15	17.10	1	2,894	0.03%
2018/02/23	0	0.00	3	17.28	17.20	-3	2,903	-0.10%
2018/02/22	2	17.08	3	17.05	17.10	-1	2,947	-0.03%
2018/02/09	2	16.70	3	16.55	16.85	-1	3,125	-0.03%
2018/02/08	0	0.00	117	17.05	17.10	-117	3,091	-3.78%	大賣/鉅額交易
2018/02/07	0	0.00	2	16.70	16.60	-2	3,009	-0.07%
2018/02/06	25	15.73	3	15.88	16.10	22	3,026	0.73%
2018/02/05	6	16.73	0	0.00	16.95	6	2,939	0.20%
2018/02/02	0	0.00	5	17.20	17.10	-5	2,878	-0.17%
2018/02/01	13	17.20	5	17.06	17.05	8	2,879	0.28%
2018/01/31	2	17.20	0	0.00	17.45	2	2,869	0.07%
2018/01/30	3	17.37	4	17.55	17.35	-1	2,835	-0.04%
2018/01/29	12	17.54	5	17.31	17.60	7	2,781	0.25%
2018/01/26	1	16.95	1	16.95	16.95	0	2,581	0.00%
2018/01/25	1	16.85	0	0.00	16.85	1	2,571	0.04%
2018/01/24	2	16.70	1	16.80	16.80	1	2,583	0.04%
2018/01/22	1	16.90	6	16.91	16.90	-5	2,557	-0.20%
2018/01/18	0	0.00	4	16.90	16.80	-4	2,544	-0.16%
2018/01/17	3	16.78	1	16.75	16.80	2	2,565	0.08%
2018/01/16	1	16.70	0	0.00	16.70	1	2,547	0.04%
2018/01/15	4	16.85	10	16.74	16.65	-6	2,560	-0.23%
2018/01/11	8	16.26	0	0.00	16.25	8	2,610	0.31%
2018/01/10	10	16.45	0	0.00	16.45	10	2,622	0.38%
2018/01/08	0	0.00	7	16.70	16.65	-7	2,706	-0.26%
2018/01/05	0	0.00	1	16.50	16.60	-1	2,717	-0.04%
2018/01/04	2	16.50	2	16.45	16.50	0	2,807	0.00%
2018/01/03	0	0.00	2	16.45	16.50	-2	3,258	-0.06%