瑞軒 (2489)-大昌券商分點個股進出

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
15.45
漲跌
▲0.25
漲幅
+1.64%
成交量
7,879張
產業
上市光電類股
409人加入追蹤

立即追蹤
本地時間:14:30

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

瑞軒 (2489)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	6	15.39	36	15.46	15.45	-30	6,802	-0.44%
2024/04/26	4	15.20	2	15.15	15.20	2	6,700	0.03%
2024/04/25	4	15.19	16	15.18	15.15	-12	6,703	-0.18%
2024/04/24	9	14.86	0	0.00	15.00	9	6,652	0.14%
2024/04/23	18	14.88	17	14.96	15.05	1	6,586	0.02%
2024/04/22	1	14.00	2	14.20	14.05	-1	6,363	-0.02%
2024/04/19	1	13.70	0	0.00	13.90	1	6,369	0.02%
2024/04/18	1	14.45	0	0.00	14.25	1	6,403	0.02%
2024/04/16	1	14.10	0	0.00	14.20	1	6,531	0.02%
2024/04/15	0	0.00	4	14.78	14.60	-4	6,559	-0.06%
2024/04/12	0	0.00	1	15.00	14.95	-1	6,736	-0.01%
2024/04/11	5	14.97	7	15.09	14.85	-2	6,922	-0.03%
2024/04/10	3	15.00	2	14.83	14.80	1	6,825	0.01%
2024/04/09	6	14.88	4.1	14.96	14.80	1.9	6,767	0.03%
2024/04/08	6	14.73	2	14.78	14.80	4	6,688	0.06%
2024/04/03	9	14.47	12	14.46	14.50	-3	6,597	-0.05%
2024/04/02	6	14.42	0	0.00	14.40	6	6,582	0.09%
2024/04/01	9	14.40	0	0.00	14.40	9	6,575	0.14%
2024/03/29	0	14.13	0	0.00	14.15	0	6,565	0.00%
2024/03/27	2	14.35	0	0.00	14.35	2	6,528	0.03%
2024/03/26	0	14.20	0	0.00	14.15	0	6,509	0.00%
2024/03/22	2	13.85	14	13.82	13.90	-12	6,416	-0.19%
2024/03/21	0	13.68	9	13.78	13.80	-9	6,409	-0.14%
2024/03/20	0	13.50	0	0.00	13.50	0	6,400	0.00%
2024/03/19	0	13.80	2	13.93	13.75	-2	6,353	-0.03%
2024/03/18	1	13.90	0	0.00	13.90	1	6,327	0.02%
2024/03/14	0.1	14.10	0	0.00	14.20	0.1	6,324	0.00%
2024/03/13	0	14.35	72	14.09	14.15	-72	6,326	-1.14%
2024/03/12	11	14.35	2	14.40	14.35	9	6,317	0.14%
2024/03/11	0	14.25	0	0.00	14.35	0	6,356	0.00%
2024/03/08	0	14.25	1	14.05	14.05	-1	6,566	-0.02%
2024/03/07	2	14.65	1	14.45	14.40	1	6,694	0.02%
2024/03/06	21	14.82	0	0.00	14.80	21	6,637	0.32%
2024/03/05	3	14.72	0	0.00	14.70	3	6,605	0.05%
2024/03/04	0	14.90	4	14.84	14.90	-4	6,530	-0.06%
2024/03/01	56	15.01	10	15.10	14.90	46	6,399	0.72%
2024/02/29	10	15.17	4	15.35	15.15	6	6,322	0.09%
2024/02/27	13	15.55	4	15.38	15.35	9	6,232	0.14%
2024/02/26	16	15.56	4	15.55	15.60	12	6,128	0.20%
2024/02/23	30	16.08	2	16.20	15.75	28	5,978	0.47%
2024/02/22	82	16.21	7	16.20	16.45	75	5,691	1.32%
2024/02/21	53	16.07	86.9	16.26	16.75	-33.9	4,832	-0.70%
2024/02/20	79	15.59	81.3	15.73	15.25	-2.3	4,040	-0.06%
2024/02/19	7	15.22	13.2	15.30	15.50	-6.1	3,528	-0.17%
2024/02/16	5	14.00	13	14.06	14.10	-8	3,021	-0.26%
2024/02/15	0	13.32	3	13.45	13.55	-3	2,878	-0.10%
2024/02/02	3	13.15	0	0.00	13.05	3	2,792	0.11%
2024/02/01	0	13.20	1	13.25	13.30	-1	2,755	-0.04%
2024/01/30	5	13.30	0	0.00	13.20	5	2,744	0.18%
2024/01/26	0	0.00	11	13.55	13.55	-11	2,723	-0.40%
2024/01/24	10	13.55	1	13.60	13.50	9	2,660	0.34%
2024/01/23	7	13.42	6	13.52	13.35	1	2,633	0.04%
2024/01/19	6	13.08	1	12.90	12.90	5	2,547	0.20%
2024/01/18	5.9	13.42	3	13.60	13.20	2.9	2,480	0.12%
2024/01/17	2	13.69	2	13.55	13.35	0	2,438	0.00%
2024/01/16	2	13.65	1	13.65	13.60	1	2,404	0.04%
2024/01/15	8	13.74	2	13.65	13.70	6	2,391	0.25%
2024/01/12	3	13.40	2	13.65	13.70	1	2,367	0.04%
2024/01/11	2	13.50	2	13.70	13.55	0	2,279	0.00%
2024/01/10	2	13.45	6	13.58	13.45	-4	2,257	-0.18%
2024/01/09	7	13.46	4	13.35	13.45	3	2,149	0.14%
2024/01/08	0	0.00	6	13.63	13.75	-6	2,062	-0.29%
2024/01/05	2	13.60	1	13.65	13.55	1	1,832	0.05%
2024/01/04	0	13.00	0	0.00	13.05	0	1,581	0.00%
2023/12/29	0	0.00	10	12.95	13.00	-10	1,607	-0.62%
2023/12/28	1	13.00	1	13.00	13.00	0	1,603	0.00%
2023/12/27	2.4	12.93	3	13.02	12.95	-0.6	1,599	-0.04%
2023/12/26	4.4	12.87	0	0.00	12.90	4.4	1,604	0.27%
2023/12/21	0	12.55	0	0.00	12.60	0	1,604	0.00%
2023/12/19	0	0.00	2	12.50	12.50	-2	1,620	-0.12%
2023/12/18	1	13.00	3	12.80	12.75	-2	1,611	-0.12%
2023/12/15	0.1	13.04	0	0.00	13.00	0.1	1,609	0.00%
2023/12/11	0.3	12.90	0	0.00	12.85	0.3	1,629	0.02%
2023/12/08	0	13.10	5	13.20	13.20	-5	1,617	-0.31%
2023/12/07	5	13.05	1.9	13.00	12.90	3.1	1,615	0.19%
2023/12/06	0	0.00	1	12.95	12.85	-1	1,604	-0.06%
2023/12/05	11	13.35	0	0.00	13.05	11	1,535	0.72%
2023/12/04	47.5	12.48	11	13.09	13.50	36.5	1,297	2.81%
2023/11/30	0	11.97	0	0.00	11.95	0	1,076	0.00%
2023/11/28	0.1	11.90	0	0.00	12.00	0.1	1,092	0.00%
2023/11/27	0	11.90	0	0.00	11.85	0	1,093	0.00%
2023/11/24	20.3	12.10	0	0.00	12.05	20.3	1,090	1.86%
2023/11/22	0.1	12.00	0	0.00	12.05	0.1	1,106	0.00%
2023/11/21	10	11.90	0	0.00	11.95	10	1,107	0.90%
2023/11/20	10.2	11.90	0	0.00	11.95	10.2	1,106	0.92%
2023/11/09	0	0.00	2.8	11.60	11.60	-2.8	1,307	-0.21%
2023/10/31	10	11.40	0	0.00	11.40	10	1,576	0.63%
2023/10/26	2.1	11.65	0	0.00	11.65	2.1	1,667	0.12%
2023/10/23	2	11.70	0	0.00	11.70	2	1,790	0.11%
2023/10/18	0.2	11.85	0	0.00	11.75	0.2	1,998	0.01%
2023/10/17	0	0.00	0.9	12.00	11.95	-0.9	2,110	-0.04%
2023/10/16	0.3	12.21	0	0.00	12.10	0.3	2,380	0.01%
2023/10/12	0	0.00	7	12.10	12.20	-7	2,674	-0.26%
2023/10/11	11	12.26	4	12.25	12.05	7	2,715	0.26%
2023/09/26	0	12.15	0	0.00	11.95	0	2,773	0.00%
2023/09/15	0	0.00	2	12.60	12.50	-2	3,204	-0.06%
2023/09/13	0	0.00	0	12.70	12.65	0	3,328	0.00%
2023/09/07	0	0.00	1	13.05	12.95	-1	3,853	-0.03%
2023/09/01	1	12.30	0	0.00	12.65	1	4,108	0.02%
2023/08/28	0	0.00	2	12.05	12.10	-2	5,818	-0.03%
2023/08/25	0	0.00	4	12.23	12.15	-4	5,935	-0.07%
2023/08/24	2	12.25	2	12.30	12.20	0	5,972	0.00%
2023/08/22	1	12.25	0	0.00	12.20	1	6,071	0.02%
2023/08/16	2	12.10	0	0.00	12.10	2	6,214	0.03%
2023/08/15	0	0.00	10	12.40	12.40	-10	6,295	-0.16%
2023/08/10	1	12.60	0	0.00	12.60	1	6,500	0.02%
2023/08/08	1	12.90	0	0.00	12.80	1	6,757	0.01%
2023/08/07	1	12.80	0	0.00	12.70	1	6,905	0.01%
2023/08/02	11	13.65	0	0.00	13.50	11	6,949	0.16%
2023/08/01	5	13.95	14	13.97	13.95	-9	6,997	-0.13%
2023/07/31	10	13.75	14	13.84	13.75	-4	7,088	-0.06%
2023/07/28	65	13.84	11	13.91	13.80	54	7,218	0.75%
2023/07/27	0	0.00	9	14.04	14.15	-9	7,264	-0.12%
2023/07/26	10	13.80	10	13.85	13.70	0	7,256	0.00%
2023/07/25	5	13.70	0	0.00	13.80	5	7,326	0.07%
2023/07/21	4	14.00	14	14.04	14.05	-10	7,433	-0.13%
2023/07/20	10.7	13.85	13	13.90	13.90	-2.3	7,548	-0.03%
2023/07/19	5	13.75	0	13.85	13.65	5	7,558	0.07%
2023/07/18	14	14.04	20	14.08	14.05	-6	7,531	-0.08%
2023/07/17	0	0.00	9	14.03	14.10	-9	7,524	-0.12%
2023/07/14	2	14.00	7	14.03	13.95	-5	7,499	-0.07%
2023/07/13	2	14.00	2	14.05	14.00	0	7,475	0.00%
2023/07/12	16	14.50	0	0.00	14.30	16	7,360	0.22%
2023/07/11	2	14.55	25	14.51	14.80	-23	7,310	-0.31%
2023/07/10	71	14.82	0	0.00	14.10	71	7,182	0.99%
2023/07/07	18	14.95	39	15.23	15.30	-21	6,930	-0.30%
2023/07/06	25	15.06	1	14.95	15.05	24	6,754	0.36%
2023/07/05	0	0.00	34	14.94	14.80	-34	6,651	-0.51%
2023/07/04	20	14.60	0	0.00	14.75	20	6,611	0.30%
2023/07/03	14	14.69	4	14.75	14.75	10	6,557	0.15%
2023/06/29	0	0.00	38	14.99	15.00	-38	6,467	-0.59%
2023/06/27	1	15.00	0	0.00	14.70	1	6,343	0.02%
2023/06/26	0.1	14.70	0	0.00	14.80	0.1	6,279	0.00%
2023/06/21	2	14.90	1	15.10	14.90	1	6,230	0.02%
2023/06/19	32	14.74	46	14.66	14.55	-14	6,007	-0.23%
2023/06/16	26	14.42	2	14.30	14.45	24	5,927	0.40%
2023/06/15	20	14.80	7	14.78	14.80	13	5,689	0.23%
2023/06/14	0	0.00	5	14.15	14.10	-5	5,531	-0.09%
2023/06/13	2	14.15	2	14.35	14.20	0	5,505	0.00%
2023/06/12	16	13.84	0	0.00	13.80	16	5,427	0.29%
2023/06/08	0	0.00	20	13.85	13.95	-20	5,374	-0.37%
2023/06/06	74	14.38	40	14.15	14.20	34	5,276	0.64%
2023/06/05	14	14.56	1	14.70	14.75	13	5,125	0.25%
2023/06/02	19	14.63	66.1	14.77	15.10	-47.1	4,878	-0.97%
2023/06/01	91	13.87	66	14.27	13.90	25	4,264	0.59%
2023/05/31	3	13.00	0	0.00	13.25	3	3,566	0.08%
2023/05/30	1	12.75	0	0.00	12.70	1	3,458	0.03%
2023/05/29	5	12.75	0	0.00	12.70	5	3,431	0.15%
2023/05/26	5	12.55	0	0.00	12.35	5	3,386	0.15%
2023/05/25	0	0.00	1	12.65	12.50	-1	3,365	-0.03%
2023/05/22	0.9	12.50	2	12.70	12.50	-1.2	3,351	-0.03%
2023/05/19	0	0.00	10	12.75	12.65	-10	3,334	-0.30%
2023/05/18	10	12.95	9.3	12.84	13.00	0.8	3,244	0.02%
2023/05/16	1	12.25	1	12.15	12.30	0	3,069	0.00%
2023/05/15	8	12.24	5	12.04	11.90	3	3,012	0.10%
2023/05/12	2	12.60	57	13.08	12.65	-55	2,872	-1.91%
2023/05/11	0	0.00	159	13.12	13.10	-159	2,722	-5.84%	大賣/鉅額交易
2023/05/10	5	13.00	2	12.83	13.00	3	2,558	0.12%
2023/05/08	20	12.50	8.1	12.37	12.55	11.9	2,368	0.50%
2023/05/05	0	0.00	1	12.35	12.40	-1	2,282	-0.04%
2023/05/04	6	12.07	15	11.98	12.25	-9	2,193	-0.41%
2023/05/03	5	11.72	5	11.71	11.80	0	2,036	0.00%
2023/05/02	1	11.45	2	11.55	11.50	-1	1,967	-0.05%
2023/04/28	1	11.45	15	11.35	11.45	-14	1,902	-0.74%
2023/04/27	10	11.15	2	11.10	11.15	8	1,806	0.44%
2023/04/26	0	0.00	7	10.75	10.95	-7	1,724	-0.41%
2023/04/25	34	10.84	26	10.69	10.65	8	1,659	0.48%
2023/04/21	0	10.50	0	0.00	10.30	0	1,480	0.00%
2023/04/20	0	0.00	1	10.45	10.45	-1	1,454	-0.07%
2023/04/19	0	0.00	0.3	10.45	10.50	-0.3	1,433	-0.02%
2023/04/17	0	0.00	2	10.30	10.40	-2	1,400	-0.14%
2023/04/13	0	0.00	2	10.20	10.20	-2	1,377	-0.15%
2023/04/12	7	10.20	0	0.00	10.25	7	1,391	0.50%
2023/04/10	0	0.00	3	10.15	10.05	-3	1,375	-0.22%
2023/04/07	0	10.15	0	0.00	10.05	0	1,374	0.00%
2023/04/06	5	10.05	0	0.00	10.05	5	1,376	0.36%
2023/03/30	2	10.15	0	0.00	10.15	2	1,369	0.15%
2023/03/28	0	10.30	0	0.00	10.20	0	1,391	0.00%
2023/03/27	0	10.35	0	0.00	10.25	0	1,407	0.00%
2023/03/24	3	10.35	0	0.00	10.30	3	1,425	0.21%
2023/03/22	0	10.38	6	10.42	10.40	-6	1,431	-0.42%
2023/03/21	0	10.40	0	0.00	10.30	0	1,423	0.00%
2023/03/17	0	0.00	2.9	10.14	10.20	-2.9	1,427	-0.20%
2023/03/16	2	10.00	5	10.15	10.00	-3	1,433	-0.21%
2023/03/14	5	10.23	20	10.50	10.15	-15	1,440	-1.04%
2023/03/13	0	10.50	0	0.00	10.45	0	1,423	0.00%
2023/03/10	0	10.80	0	0.00	10.60	0	1,440	0.00%
2023/03/09	20	11.00	0.1	11.05	10.95	19.9	1,511	1.32%
2023/03/08	0	10.88	31	10.88	10.95	-31	1,720	-1.80%
2023/03/03	0	0.00	2	10.60	10.60	-2	2,245	-0.09%
2023/03/02	5	10.50	1.1	10.47	10.45	3.9	2,240	0.17%
2023/03/01	0	0.00	0.4	10.70	10.65	-0.4	2,230	-0.02%
2023/02/24	32	10.63	11	10.71	10.70	21	2,235	0.94%
2023/02/23	15	10.65	0	0.00	10.65	15	2,217	0.68%
2023/02/22	0	10.75	14	10.75	10.75	-14	2,219	-0.63%
2023/02/21	3	10.55	5	10.60	10.65	-2	2,207	-0.09%
2023/02/20	14	10.54	19	10.46	10.65	-5	2,227	-0.22%
2023/02/17	10	10.30	11	10.35	10.30	-1	2,190	-0.05%
2023/02/16	3.3	10.18	10	10.15	10.20	-6.7	2,194	-0.30%
2023/02/15	0	0.00	3	10.15	10.10	-3	2,237	-0.13%
2023/02/10	3	10.05	0	0.00	10.05	3	2,423	0.12%
2023/02/09	0	10.15	0	0.00	10.15	0	2,427	0.00%
2023/02/08	0	0.00	1	10.25	10.25	-1	2,428	-0.04%
2023/02/02	5	10.20	3.1	10.25	10.25	1.9	2,413	0.08%
2023/02/01	10	10.00	0.1	10.10	10.10	9.9	2,395	0.41%
2023/01/30	3	9.86	0	0.00	9.86	3	2,371	0.13%
2023/01/09	1	9.98	0	0.00	9.96	1	2,411	0.04%
2023/01/06	2	10.00	0	0.00	10.00	2	2,418	0.08%
2022/12/30	0	0.00	2	10.05	10.00	-2	2,451	-0.08%
2022/12/27	0.8	9.99	0	0.00	9.95	0.8	2,439	0.03%
2022/12/26	0	0.00	3	9.99	9.93	-3	2,440	-0.12%
2022/12/22	3	9.82	0	0.00	9.83	3	2,482	0.12%
2022/12/21	2	9.70	2	9.78	9.72	0	2,507	0.00%
2022/12/14	12	9.78	0	0.00	9.76	12	2,541	0.47%
2022/12/13	4	9.78	0	0.00	9.78	4	2,538	0.16%
2022/12/09	1	9.87	0	0.00	9.90	1	2,562	0.04%
2022/12/08	0	0.00	2	9.94	9.87	-2	2,559	-0.08%
2022/12/07	4	10.05	0	0.00	10.00	4	2,548	0.16%
2022/12/06	0	0.00	2	10.25	10.15	-2	2,530	-0.08%
2022/12/05	9	10.30	13.7	10.30	10.30	-4.7	2,526	-0.18%
2022/12/02	0	0.00	2	10.25	10.25	-2	2,513	-0.08%
2022/12/01	1	10.15	2	10.03	10.15	-1	2,542	-0.04%
2022/11/30	51.4	9.61	21	9.67	9.66	30.4	2,460	1.24%
2022/11/29	12	9.56	0	0.00	9.55	12	2,218	0.54%
2022/11/28	13	10.14	4	10.20	9.92	9	2,076	0.43%
2022/11/18	2	10.05	0	0.00	10.10	2	1,890	0.11%
2022/11/17	0	0.00	2	10.20	10.15	-2	1,895	-0.11%
2022/11/16	7	10.17	2	10.25	10.05	5	1,899	0.26%
2022/11/15	2	10.10	5	10.19	10.15	-3	1,881	-0.16%
2022/11/11	7	10.09	2	10.20	9.99	5	1,861	0.27%
2022/11/10	11	10.10	0	0.00	10.05	11	1,854	0.59%
2022/11/09	0	0.00	36.2	10.07	10.40	-36.2	1,809	-2.00%
2022/11/08	0	9.50	0	0.00	9.50	0	1,685	0.00%
2022/11/07	30	9.59	0	0.00	9.58	30	1,700	1.76%
2022/11/03	0	9.53	0	0.00	9.52	0	1,719	0.00%
2022/11/02	1.3	9.58	0	0.00	9.61	1.3	1,728	0.07%
2022/10/28	15	9.15	0	0.00	9.18	15	1,755	0.85%
2022/10/27	31	9.21	0	0.00	9.15	31	1,751	1.77%
2022/10/21	2	9.03	0	0.00	9.03	2	1,745	0.11%
2022/10/18	0	0.00	1	9.29	9.28	-1	1,739	-0.06%
2022/10/17	0	9.28	0	0.00	9.22	0	1,749	0.00%
2022/10/13	2	9.38	0	0.00	9.18	2	1,752	0.11%
2022/10/11	3	9.72	0	0.00	9.63	3	1,743	0.17%
2022/10/05	0	0.00	2	9.97	9.85	-2	1,744	-0.11%
2022/10/04	13	9.83	0	0.00	9.79	13	1,755	0.74%
2022/10/03	10	9.65	0	0.00	9.62	10	1,749	0.57%
2022/09/30	6	9.45	0	0.00	9.67	6	1,757	0.34%
2022/09/29	0	0.00	5	9.74	9.79	-5	1,742	-0.29%
2022/09/26	7	9.61	2	9.57	9.51	5	1,700	0.29%
2022/09/19	7	10.28	0	0.00	10.25	7	1,673	0.42%
2022/09/12	0	0.00	3	10.68	10.90	-3	1,696	-0.18%
2022/09/08	5	10.25	0	0.00	10.45	5	1,687	0.30%
2022/09/07	4	10.25	0	0.00	10.15	4	1,672	0.24%
2022/09/06	1	10.65	0	0.00	10.65	1	1,626	0.06%
2022/09/05	2	11.10	0	0.00	11.10	2	1,612	0.12%
2022/09/01	2	11.55	0	0.00	11.75	2	1,629	0.12%
2022/08/31	0	0.00	1	12.95	12.80	-1	1,693	-0.06%
2022/08/30	0	0.00	5	12.85	12.85	-5	1,884	-0.27%
2022/08/29	13	12.71	0	0.00	12.70	13	1,864	0.70%
2022/08/18	2	12.65	2	12.85	12.85	0	1,951	0.00%
2022/08/17	0	0.00	2	12.95	12.80	-2	1,940	-0.10%
2022/08/11	0	0.00	2	12.30	12.35	-2	1,887	-0.11%
2022/08/02	2	12.00	0	0.00	11.95	2	1,938	0.10%
2022/07/28	0	0.00	0	12.25	12.15	0	2,047	0.00%
2022/07/25	0	0.00	0	12.45	12.50	0	2,322	0.00%
2022/07/21	0	0.00	2	12.25	12.35	-2	2,365	-0.08%
2022/07/19	2	12.00	0	0.00	12.05	2	2,387	0.08%
2022/07/07	0	0.00	1	11.90	12.10	-1	2,352	-0.04%
2022/07/06	2	12.10	2	12.30	11.90	0	2,365	0.00%
2022/07/01	2	12.00	0	0.00	11.95	2	2,394	0.08%
2022/06/23	3	12.70	0	0.00	12.70	3	2,420	0.12%
2022/06/22	41	12.98	2	13.00	12.80	39	2,418	1.61%
2022/06/21	0	0.00	9.4	13.00	13.15	-9.4	2,427	-0.39%
2022/06/16	2	13.35	2	13.55	13.15	0	2,480	0.00%
2022/06/15	0	0.00	2	13.40	13.35	-2	2,471	-0.08%
2022/06/14	3	13.13	1	13.10	13.25	2	2,482	0.08%
2022/06/13	6	13.25	4	13.25	13.15	2	2,476	0.08%
2022/06/10	6	13.60	15	13.62	13.65	-9	2,458	-0.37%
2022/06/09	5	14.16	8	13.83	14.00	-3	2,419	-0.12%
2022/06/08	25	13.83	18	13.96	14.00	7	2,249	0.31%
2022/05/30	0	0.00	1	13.15	13.20	-1	2,133	-0.05%
2022/05/26	0	13.10	0	0.00	13.00	0	1,957	0.00%
2022/05/18	3.5	12.99	0	0.00	13.15	3.5	2,070	0.17%
2022/05/13	0.3	12.55	0	0.00	12.35	0.3	2,047	0.01%
2022/05/12	0	0.00	2	12.40	12.30	-2	2,057	-0.10%
2022/05/11	2	12.50	0	0.00	12.45	2	2,053	0.10%
2022/05/10	3.2	12.70	10	12.25	12.75	-6.8	2,045	-0.33%
2022/05/05	0	0.00	1	13.05	13.10	-1	1,950	-0.05%
2022/05/04	1	12.80	0	0.00	12.80	1	1,944	0.05%
2022/05/03	18	13.24	1	13.05	13.05	17	1,889	0.90%
2022/04/29	0	0.00	2	14.75	14.50	-2	1,742	-0.11%
2022/04/28	4	14.55	4	14.55	14.55	0	1,746	0.00%
2022/04/27	7	14.60	3	14.50	14.50	4	1,743	0.23%
2022/04/22	2	15.80	0	0.00	15.80	2	1,678	0.12%
2022/04/21	0	0.00	0.5	15.90	15.90	-0.5	1,713	-0.03%
2022/04/19	0.1	15.90	0	0.00	15.85	0.1	1,739	0.00%
2022/04/18	0.1	15.85	0	0.00	15.85	0.1	1,746	0.01%
2022/04/13	0	16.25	0	0.00	16.35	0	1,818	0.00%
2022/04/12	0	16.19	0	0.00	16.20	0	1,821	0.00%
2022/04/11	1	16.40	0	0.00	16.25	1	1,824	0.05%
2022/04/08	0	16.65	0	0.00	16.70	0	1,844	0.00%
2022/04/01	0	16.75	0	0.00	16.80	0	1,911	0.00%
2022/03/29	0	16.40	2	16.55	16.50	-2	2,042	-0.10%
2022/03/28	0	16.49	1	16.30	16.50	-1	2,045	-0.05%
2022/03/25	0	16.51	0	0.00	16.45	0	2,064	0.00%
2022/03/24	0	16.48	2	16.50	16.55	-2	2,088	-0.10%
2022/03/23	0	16.55	0	0.00	16.50	0	2,129	0.00%
2022/03/22	2	16.45	3	16.40	16.45	-1	2,160	-0.05%
2022/03/18	0	0.00	1	15.70	15.80	-1	2,239	-0.04%
2022/03/17	11	15.64	12	15.59	15.70	-1	2,396	-0.04%
2022/03/16	11	15.20	2	15.25	15.20	9	2,958	0.30%
2022/03/14	1	15.45	0	0.00	15.50	1	3,247	0.03%
2022/03/10	0	15.40	2	15.45	15.45	-2	3,357	-0.06%
2022/03/09	0	15.05	1	15.05	15.10	-1	3,383	-0.03%
2022/03/08	2	14.95	0	0.00	15.00	2	3,464	0.06%
2022/03/07	0	15.57	0	0.00	15.50	0	3,476	0.00%
2022/03/04	0	16.15	0	0.00	16.10	0	3,581	0.00%
2022/03/03	0	16.30	0	0.00	16.20	0	3,774	0.00%
2022/03/01	0	16.00	0	0.00	16.30	0	4,351	0.00%
2022/02/25	1	16.00	0	0.00	16.05	1	4,587	0.02%
2022/02/24	1	16.15	0	0.00	16.15	1	4,788	0.02%
2022/02/22	0	16.60	10	16.50	16.55	-10	4,940	-0.20%
2022/02/18	0	0.00	0	16.55	16.60	0	5,043	0.00%
2022/02/17	12	16.65	0	0.00	16.55	12	5,078	0.24%
2022/02/16	0	0.00	1	16.60	16.65	-1	5,145	-0.02%
2022/02/15	0	0.00	2	16.65	16.45	-2	5,179	-0.04%
2022/02/14	1	16.50	24	16.65	16.50	-23	5,211	-0.44%
2022/02/09	24	16.90	0	0.00	16.95	24	5,595	0.43%
2022/02/07	0.1	16.35	0	0.00	16.60	0.1	5,982	0.00%
2022/01/26	2	16.25	0	0.00	16.25	2	6,022	0.03%
2022/01/25	0	0.00	4	16.60	16.30	-4	6,060	-0.07%
2022/01/21	0	0.00	4	16.90	16.90	-4	6,061	-0.07%
2022/01/20	11	17.15	0	0.00	17.10	11	6,091	0.18%
2022/01/19	0	0.00	0	17.00	17.05	0	6,186	0.00%
2022/01/18	0	0.00	1	17.15	17.15	-1	6,215	-0.02%
2022/01/17	0	0.00	0	16.98	17.05	0	6,246	0.00%
2022/01/14	0	0.00	5	16.90	16.95	-5	6,272	-0.08%
2022/01/13	0	17.15	0	0.00	17.15	0	6,266	0.00%
2022/01/12	5	17.15	1.9	17.05	17.10	3.1	6,366	0.05%
2022/01/11	1	17.20	0	17.15	17.10	1	6,459	0.02%
2022/01/10	10	17.13	0	0.00	17.05	10	6,587	0.15%
2022/01/07	1	17.00	0	0.00	17.05	1	6,596	0.02%
2022/01/05	10	17.30	3	17.37	17.35	7	6,602	0.11%
2022/01/04	0	0.00	0	17.25	17.25	0	6,645	0.00%
2022/01/03	21	17.30	0	17.50	17.30	21	6,653	0.32%
2021/12/30	0.1	17.60	1	17.60	17.60	-0.9	6,662	-0.01%
2021/12/29	6	17.70	0	0.00	17.70	6	6,706	0.09%
2021/12/27	0	0.00	12.9	17.38	17.35	-12.9	6,842	-0.19%
2021/12/24	2.3	17.35	0	0.00	17.35	2.3	6,849	0.03%
2021/12/23	2	17.55	4	17.48	17.45	-2	6,892	-0.03%
2021/12/17	4	17.15	5	17.27	17.40	-1	6,777	-0.01%
2021/12/16	4	17.38	2.3	17.31	17.40	1.7	6,793	0.03%
2021/12/15	2	17.28	0	0.00	17.40	2	6,801	0.03%
2021/12/14	4	17.14	0	0.00	17.10	4	6,761	0.06%
2021/12/13	4	17.46	1	17.40	17.45	3	6,698	0.04%
2021/12/10	29.6	17.30	1	17.25	17.20	28.6	6,634	0.43%
2021/12/09	29	18.58	22	18.50	18.40	7	6,111	0.11%
2021/12/08	1	18.05	2	18.40	18.05	-1	5,885	-0.02%
2021/12/07	0.2	18.20	1	18.25	18.25	-0.8	5,868	-0.01%
2021/12/06	13	17.93	0	0.00	17.95	13	5,886	0.22%
2021/12/03	2	18.08	0	0.00	18.05	2	5,857	0.03%
2021/12/02	7	17.99	0	0.00	18.00	7	5,823	0.12%
2021/11/30	23	18.52	0	0.00	18.35	23	5,723	0.40%
2021/11/29	36	18.91	27	19.17	18.80	9	5,616	0.16%
2021/11/26	117.4	19.91	177	19.99	19.70	-59.6	5,455	-1.09%	大買/大賣/
2021/11/25	215	19.75	191.8	19.92	19.85	23.2	5,230	0.44%	大買/大賣/
2021/11/24	1.2	19.20	23.4	19.11	19.35	-22.2	4,973	-0.45%
2021/11/23	13.1	19.12	27	18.92	18.70	-13.9	4,779	-0.29%
2021/11/22	1	18.30	16	18.54	18.40	-15	4,625	-0.32%
2021/11/19	0.1	17.95	0	0.00	17.85	0.1	4,515	0.00%
2021/11/18	2	18.03	0	0.00	18.05	2	4,592	0.04%
2021/11/17	0.6	18.15	4.9	18.06	18.15	-4.3	4,642	-0.09%
2021/11/16	10.2	17.80	3	17.80	17.65	7.2	4,609	0.16%
2021/11/15	27.3	17.72	19	17.60	17.70	8.3	4,656	0.18%
2021/11/12	1.2	18.10	5	18.05	18.00	-3.8	4,731	-0.08%
2021/11/11	11	18.14	0	0.00	18.10	11	4,996	0.22%
2021/11/10	15.1	18.35	18.7	18.54	18.25	-3.6	5,867	-0.06%
2021/11/09	2.8	19.09	3	19.00	19.00	-0.2	5,977	0.00%
2021/11/08	5.4	18.90	10.2	19.18	19.15	-4.7	6,481	-0.07%
2021/10/28	106	17.90	122	18.04	17.70	-16	6,320	-0.25%	大買/大賣/
2021/10/27	18	17.22	0	0.00	17.30	18	6,033	0.30%
2021/10/26	4	17.45	0	0.00	17.25	4	6,082	0.07%
2021/10/25	1	17.45	2	17.45	17.50	-1	6,095	-0.02%
2021/10/22	4.8	17.72	3	17.65	17.75	1.8	6,122	0.03%
2021/10/20	10	17.80	10	17.75	17.70	0	6,271	0.00%
2021/10/19	15	17.90	3	18.00	17.95	12	6,353	0.19%
2021/10/18	0	0.00	4	17.80	17.60	-4	6,543	-0.06%
2021/10/14	0	0.00	0.1	17.49	17.55	-0.1	6,716	0.00%
2021/10/13	0	0.00	0	17.80	17.55	0	6,787	0.00%
2021/10/12	0	0.00	1	18.00	17.70	-1	6,859	-0.01%
2021/10/08	10	17.85	13	17.91	17.90	-3	6,889	-0.04%
2021/10/07	0	0.00	35	17.71	17.75	-35	7,039	-0.50%
2021/10/06	3	16.70	0	0.00	16.75	3	7,477	0.04%
2021/10/05	15	16.80	6	16.90	16.85	9	7,663	0.12%
2021/10/04	39	16.71	3	16.85	16.65	36	7,947	0.45%
2021/09/30	50	17.50	50	17.38	17.40	0	9,046	0.00%
2021/09/27	2	17.80	1	17.70	17.95	1	9,161	0.01%
2021/09/24	0	0.00	3	17.10	17.50	-3	9,097	-0.03%
2021/09/23	1	16.95	23	16.93	16.95	-22	9,085	-0.24%
2021/09/22	6	16.83	10	16.95	16.80	-4	9,257	-0.04%
2021/09/16	0	0.00	0	17.38	17.30	0	9,612	0.00%
2021/09/13	16	17.35	5	17.35	17.35	11	9,774	0.11%
2021/09/10	0	0.00	3	17.20	17.20	-3	9,781	-0.03%
2021/09/09	0	0.00	3	16.95	16.95	-3	9,892	-0.03%
2021/09/08	14	16.83	0	0.00	16.75	14	10,002	0.14%
2021/09/07	3	17.00	28	17.35	17.05	-25	10,057	-0.25%
2021/09/06	3	16.77	0	0.00	16.60	3	10,026	0.03%
2021/09/03	0	0.00	2	17.20	17.20	-2	10,017	-0.02%
2021/09/02	9	17.15	20	17.15	17.10	-11	10,118	-0.11%
2021/09/01	5	17.40	16	17.33	17.45	-11	10,175	-0.11%
2021/08/31	5	17.15	0	0.00	16.95	5	10,235	0.05%
2021/08/30	0	0.00	2	17.05	17.15	-2	10,436	-0.02%
2021/08/27	4	17.05	9	17.17	17.05	-5	10,526	-0.05%
2021/08/26	0	0.00	10	16.80	16.90	-10	10,577	-0.09%
2021/08/25	10	17.00	0	0.00	16.90	10	10,700	0.09%
2021/08/24	2	16.75	2	16.70	16.65	0	10,828	0.00%
2021/08/23	3	16.85	1	16.75	16.85	2	11,273	0.02%
2021/08/20	1	16.55	0	0.00	16.55	1	11,434	0.01%
2021/08/19	3	16.90	0	0.00	16.80	3	11,559	0.03%
2021/08/18	1	17.10	4	17.19	17.30	-3	11,651	-0.03%
2021/08/17	24	16.91	5	17.13	16.90	19	11,917	0.16%
2021/08/16	5	16.97	0	0.00	17.00	5	12,075	0.04%
2021/08/13	1	17.70	0	0.00	17.40	1	12,140	0.01%
2021/08/12	5	17.80	0	0.00	17.80	5	12,223	0.04%
2021/08/11	13	17.69	3	17.87	17.85	10	12,470	0.08%
2021/08/10	4	18.06	1	18.25	17.90	3	12,772	0.02%
2021/08/09	29	18.49	36	18.49	18.35	-7	12,907	-0.05%
2021/08/06	72	18.74	57	18.79	18.40	15	13,125	0.11%
2021/08/05	6	17.82	5	17.70	17.75	1	12,612	0.01%
2021/08/04	37	17.95	19	17.91	18.10	18	12,977	0.14%
2021/08/03	0	0.00	6	17.05	17.05	-6	12,954	-0.05%
2021/07/30	6	17.20	6	17.57	17.10	0	13,446	0.00%
2021/07/29	3	17.53	1	17.70	17.55	2	13,961	0.01%
2021/07/28	7	17.34	4	17.41	17.45	3	15,101	0.02%
2021/07/27	20	18.05	14	17.79	17.70	6	17,403	0.03%
2021/07/26	29	17.95	19	17.98	18.05	10	17,862	0.06%
2021/07/23	4.3	17.83	3	17.85	17.80	1.3	19,742	0.01%
2021/07/22	2	18.25	8.2	17.86	18.00	-6.2	21,381	-0.03%
2021/07/21	1	17.20	0	0.00	17.10	1	21,429	0.00%
2021/07/20	7	17.48	15	17.60	17.40	-8	21,892	-0.04%
2021/07/19	1	18.00	9	18.01	18.00	-8	22,023	-0.04%
2021/07/16	5	18.36	3	18.43	18.25	2	22,360	0.01%
2021/07/15	12	18.39	23	18.43	18.40	-11	22,645	-0.05%
2021/07/14	7	18.41	37	18.40	18.40	-30	22,956	-0.13%
2021/07/13	26	19.15	138	19.20	18.80	-112	23,033	-0.49%	大賣/鉅額交易
2021/07/12	26	18.44	10	18.41	18.45	16	22,822	0.07%
2021/07/09	12	18.33	15	18.25	18.30	-3	23,692	-0.01%
2021/07/08	21	18.40	176	18.29	18.70	-155	24,114	-0.64%	大賣/鉅額交易
2021/07/07	12	17.74	68	18.03	17.75	-56	23,515	-0.24%
2021/07/06	5	17.45	0	0.00	17.45	5	23,583	0.02%
2021/07/05	5	17.50	8.4	17.56	17.60	-3.4	24,268	-0.01%
2021/07/02	0	0.00	2.1	17.50	17.35	-2.1	24,434	-0.01%
2021/07/01	5	17.47	1	17.45	17.20	4	24,522	0.02%
2021/06/30	2	17.33	11	17.40	17.40	-9	24,685	-0.04%
2021/06/29	64	17.46	13	17.37	17.30	51	24,772	0.21%
2021/06/28	269	17.35	361	17.74	18.00	-92	24,800	-0.37%	大買/大賣/
2021/06/25	0	0.00	20	17.35	17.05	-20	24,636	-0.08%
2021/06/24	20	17.33	3	17.23	17.25	17	24,767	0.07%
2021/06/23	51	16.95	1.1	16.99	16.90	49.9	24,969	0.20%
2021/06/22	0	0.00	10	16.60	16.60	-10	25,071	-0.04%
2021/06/21	4	16.80	0.2	16.85	16.70	3.8	25,474	0.01%
2021/06/18	6	17.41	35	17.43	17.20	-29	26,832	-0.11%
2021/06/17	120	17.07	6	17.31	17.45	114	28,138	0.41%	大買/鉅額交易
2021/06/16	1	16.80	15	16.85	16.80	-14	29,448	-0.05%
2021/06/15	0	0.00	1.5	17.23	17.30	-1.5	31,440	0.00%
2021/06/11	3	17.33	35	17.06	17.05	-32	32,468	-0.10%
2021/06/10	1	17.05	0	0.00	17.10	1	32,919	0.00%
2021/06/09	53	17.70	15	17.78	17.40	38	32,926	0.12%
2021/06/08	4	17.98	0	0.00	17.85	4	32,866	0.01%
2021/06/07	4	17.88	7	18.03	18.05	-3	32,765	-0.01%
2021/06/04	1	17.90	25	17.87	17.55	-24	32,557	-0.07%
2021/06/03	2	17.98	13	18.00	17.85	-11	32,479	-0.03%
2021/06/02	52	17.78	2	17.93	17.75	50	32,455	0.15%
2021/06/01	104	17.99	43	17.79	17.85	61	32,404	0.19%	大買/
2021/05/31	28	18.10	31.1	18.05	17.95	-3.1	32,409	-0.01%
2021/05/28	0	0.00	105	17.45	17.60	-105	32,590	-0.32%	大賣/鉅額交易
2021/05/27	5	16.90	59	17.00	16.90	-54	32,471	-0.17%
2021/05/26	25	16.71	5	16.57	16.75	20	32,336	0.06%
2021/05/25	278	16.64	106	16.93	16.60	172	32,226	0.53%	大買/大賣/鉅額交易
2021/05/24	37	15.97	29	16.07	16.40	8	31,935	0.03%
2021/05/21	11	15.61	19	15.65	15.75	-8	31,757	-0.03%
2021/05/20	9	15.39	0	0.00	15.20	9	31,598	0.03%
2021/05/19	4	15.84	203	16.10	16.05	-199	31,422	-0.63%	大賣/鉅額交易
2021/05/18	16	15.61	16	15.45	15.80	0	31,143	0.00%
2021/05/17	17	14.59	6	14.50	14.40	11	30,848	0.04%
2021/05/14	33	16.26	24	16.41	16.00	9	30,574	0.03%
2021/05/13	11	14.76	21	15.28	15.65	-10	30,061	-0.03%
2021/05/12	42	16.12	12	16.68	15.80	30	29,673	0.10%
2021/05/11	15	17.91	41	17.68	17.55	-26	29,089	-0.09%
2021/05/10	6	19.24	111	19.41	19.10	-105	28,538	-0.37%	大賣/鉅額交易
2021/05/07	13.5	19.29	77	19.46	19.50	-63.5	28,378	-0.22%
2021/05/06	43	19.15	135	19.16	19.05	-92	28,024	-0.33%	大賣/
2021/05/05	219	20.15	74	20.42	19.90	145	27,413	0.53%	大買/鉅額交易
2021/05/04	415	20.08	436.3	20.33	20.95	-21.3	26,231	-0.08%	大買/大賣/
2021/05/03	23	19.27	47	19.46	19.05	-24	23,852	-0.10%
2021/04/29	335.5	21.41	304	21.46	20.05	31.5	23,341	0.13%	大買/大賣/
2021/04/28	845	19.79	502	20.21	21.00	343	21,346	1.61%	大買/大賣/鉅額交易
2021/04/27	5	18.80	1	19.10	19.10	4	19,656	0.02%
2021/04/26	7	19.09	32	19.09	19.15	-25	19,338	-0.13%
2021/04/23	18	18.57	8	18.68	18.60	10	18,805	0.05%
2021/04/22	41	18.88	22	19.05	18.30	19	18,602	0.10%
2021/04/21	31	19.16	25.6	19.16	19.00	5.4	18,175	0.03%
2021/04/20	21	19.02	33	19.10	19.05	-12	17,842	-0.07%
2021/04/19	53	18.92	84	18.96	18.85	-31	17,437	-0.18%
2021/04/16	29	18.80	49	19.02	18.80	-20	17,127	-0.12%
2021/04/15	89	19.86	59	19.81	19.15	30	16,792	0.18%
2021/04/14	50	18.13	217	18.15	19.00	-167	15,744	-1.06%	大賣/鉅額交易
2021/04/13	11	18.31	85	18.38	18.10	-74	15,132	-0.49%
2021/04/12	18	18.57	33	18.64	18.50	-15	14,913	-0.10%
2021/04/09	164	18.96	55	19.42	18.55	109	14,580	0.75%	大買/鉅額交易
2021/04/08	32	18.91	20	19.13	18.90	12	13,891	0.09%
2021/04/07	34	18.75	9	18.64	19.00	25	13,657	0.18%
2021/04/06	61	18.54	23	18.49	18.60	38	13,521	0.28%
2021/04/01	44	18.10	13	18.33	18.25	31	13,351	0.23%
2021/03/31	60	18.25	34	18.30	18.25	26	13,219	0.20%
2021/03/30	55	17.87	24	17.61	17.95	31	13,024	0.24%
2021/03/29	62	17.24	15	17.26	17.30	47	12,869	0.37%
2021/03/26	48	16.67	11	17.05	16.60	37	12,765	0.29%
2021/03/25	14	16.85	7	16.71	16.65	7	12,521	0.06%
2021/03/24	18	16.57	12	16.95	16.80	6	12,443	0.05%
2021/03/23	221	18.81	223	18.13	17.90	-2	12,108	-0.02%	大買/大賣/
2021/03/22	113	19.22	79	19.56	19.85	34	10,757	0.32%	大買/
2021/03/19	147	17.13	158	17.12	18.10	-11	9,341	-0.12%	大買/大賣/
2021/03/18	181	16.17	158	16.25	16.65	23	7,951	0.29%	大買/大賣/
2021/03/17	61	14.66	122.4	15.03	15.50	-61.4	5,923	-1.04%	大賣/
2021/03/16	37	13.93	84	13.78	14.10	-47	4,929	-0.95%
2021/03/15	18	12.88	8	12.91	12.85	10	4,530	0.22%
2021/03/12	0	0.00	5	12.60	12.65	-5	4,501	-0.11%
2021/03/11	2	12.55	0	0.00	12.55	2	4,812	0.04%
2021/03/10	5	12.45	0	0.00	12.50	5	5,125	0.10%
2021/03/09	2	12.40	5	12.70	12.45	-3	5,242	-0.06%
2021/03/08	10	12.65	0	0.00	12.50	10	5,429	0.18%
2021/03/05	0	0.00	10	12.30	12.35	-10	5,522	-0.18%
2021/03/04	38	12.64	8	12.67	12.70	30	5,507	0.54%
2021/03/03	69	12.98	126	12.65	12.85	-57	5,375	-1.06%	大賣/
2021/03/02	0	0.00	2	12.00	12.05	-2	4,798	-0.04%
2021/02/25	25	11.80	0	0.00	11.70	25	5,243	0.48%
2021/02/24	0	0.00	55	11.65	11.65	-55	5,382	-1.02%
2021/02/23	0	0.00	5	11.55	11.60	-5	5,382	-0.09%
2021/02/22	0	0.00	1	11.40	11.50	-1	5,450	-0.02%
2021/02/04	0	11.10	0	0.00	11.10	0	5,637	0.00%
2021/01/29	16	11.25	1	11.20	11.15	15	5,801	0.26%
2021/01/27	22	11.31	0	0.00	11.30	22	5,746	0.38%
2021/01/26	0	0.00	3	11.25	11.25	-3	5,750	-0.05%
2021/01/25	3	11.20	0	0.00	11.30	3	5,827	0.05%
2021/01/20	1	11.40	0	0.00	11.25	1	5,819	0.02%
2021/01/18	0	11.60	0	11.55	11.65	0	5,830	0.00%
2021/01/12	32	11.76	0	0.00	11.60	32	5,872	0.54%
2021/01/11	0	0.00	10	11.80	11.90	-10	5,899	-0.17%
2021/01/06	0	0.00	4	11.81	11.65	-4	6,278	-0.06%
2021/01/05	20	12.26	0	0.00	12.25	20	6,288	0.32%
2021/01/04	4	12.50	2	12.45	12.45	2	6,219	0.03%
2020/12/31	0	0.00	41	12.35	12.50	-41	6,169	-0.66%
2020/12/30	2	12.40	7.2	12.43	12.40	-5.2	6,178	-0.08%
2020/12/29	31	12.38	0	0.00	12.40	31	6,154	0.50%
2020/12/28	12	12.29	0.2	12.45	12.40	11.8	6,113	0.19%
2020/12/25	5	12.20	5	12.25	12.20	0	6,036	0.00%
2020/12/24	3	12.15	13	12.16	12.15	-10	6,009	-0.17%
2020/12/23	5	11.80	17	12.14	12.10	-12	5,988	-0.20%
2020/12/22	4	12.30	4	12.45	11.85	0	5,965	0.00%
2020/12/21	40	12.17	5	12.30	12.30	35	5,916	0.59%
2020/12/18	10	12.39	0	0.00	12.35	10	5,876	0.17%
2020/12/17	0	0.00	1	12.65	12.60	-1	5,789	-0.02%
2020/12/16	2	12.30	81	12.25	12.20	-79	5,681	-1.39%
2020/12/14	0	0.00	5	12.10	12.10	-5	5,689	-0.09%
2020/12/11	30	12.09	32	11.85	11.85	-2	5,686	-0.03%
2020/12/10	0	0.00	14	12.20	12.10	-14	5,643	-0.25%
2020/12/09	18	12.15	15	12.20	12.40	3	5,600	0.05%
2020/12/07	84	12.87	95	13.10	12.50	-11	5,508	-0.20%
2020/12/04	58	12.56	42	12.57	12.70	16	5,284	0.30%
2020/12/03	21	12.00	7	12.06	12.00	14	4,955	0.28%
2020/12/02	19	11.84	11	11.90	11.85	8	4,874	0.16%
2020/12/01	10	11.60	10	11.80	11.80	0	4,740	0.00%
2020/11/30	45	11.58	12	11.55	11.50	33	4,709	0.70%
2020/11/27	0	0.00	10	11.53	11.55	-10	4,652	-0.21%
2020/11/26	0	0.00	6	11.55	11.50	-6	4,642	-0.13%
2020/11/25	51	11.84	34	11.75	11.65	17	4,603	0.37%
2020/11/24	26	11.72	40	11.67	11.60	-14	4,339	-0.32%
2020/11/23	84	11.40	97	11.37	11.30	-13	4,213	-0.31%
2020/11/20	5	10.97	0	0.00	11.00	5	4,056	0.12%
2020/11/19	0	0.00	8	10.95	10.95	-8	4,055	-0.20%
2020/11/18	5	10.85	1	10.80	10.75	4	3,970	0.10%
2020/11/16	2	10.80	0	0.00	10.75	2	4,061	0.05%
2020/11/13	13	10.97	13	11.07	10.70	0	4,071	0.00%
2020/11/09	0	0.00	4	10.80	10.75	-4	3,840	-0.10%
2020/11/06	4	10.65	2	10.75	10.60	2	3,890	0.05%
2020/10/30	5	10.30	0	0.00	10.20	5	5,252	0.10%
2020/10/29	2	10.25	2	10.40	10.40	0	5,366	0.00%
2020/10/28	2	10.60	0	0.00	10.50	2	5,396	0.04%
2020/10/27	0	0.00	0.3	10.70	10.65	-0.3	5,390	-0.01%
2020/10/26	180	10.91	182	11.00	10.80	-2	5,399	-0.04%	大買/大賣/
2020/10/21	2	10.75	2	10.90	10.65	0	5,503	0.00%
2020/10/20	3	10.87	4	10.88	10.75	-1	5,528	-0.02%
2020/10/19	0	0.00	4	10.60	10.75	-4	5,402	-0.07%
2020/10/16	0	0.00	5	10.40	10.40	-5	5,385	-0.09%
2020/10/14	16	10.99	17	10.98	11.00	-1	5,524	-0.02%
2020/10/13	7	10.44	5	10.60	10.70	2	5,535	0.04%
2020/10/12	2	10.15	0	0.00	10.20	2	5,930	0.03%
2020/10/06	5	10.25	0	0.00	10.15	5	6,333	0.08%
2020/09/28	0	0.00	7	9.84	9.99	-7	6,563	-0.11%
2020/09/25	2	9.51	0	0.00	9.62	2	6,611	0.03%
2020/09/24	2	10.10	0	0.00	9.90	2	6,595	0.03%
2020/09/23	10	10.30	17	10.29	10.20	-7	6,564	-0.11%
2020/09/22	0	0.00	0	10.50	10.25	0	6,564	0.00%
2020/09/18	0	0.00	1	10.55	10.65	-1	6,796	-0.01%
2020/09/17	16	10.41	0	0.00	10.45	16	6,779	0.24%
2020/09/16	0	0.00	5	10.20	10.20	-5	6,699	-0.07%
2020/09/15	0	0.00	4	10.35	10.40	-4	6,684	-0.06%
2020/09/14	5	10.60	6	10.46	10.45	-1	6,773	-0.01%
2020/09/11	7	10.60	5	10.50	10.45	2	6,828	0.03%
2020/09/10	12	10.84	0	0.00	10.80	12	6,787	0.18%
2020/09/09	16	10.71	17	10.83	10.85	-1	6,740	-0.01%
2020/09/07	0	0.00	5	10.70	10.65	-5	6,636	-0.08%
2020/09/04	0	0.00	16	10.63	10.65	-16	6,616	-0.24%
2020/09/03	3	10.85	2	10.85	10.80	1	6,570	0.02%
2020/09/01	0	0.00	1	10.55	10.55	-1	6,440	-0.02%
2020/08/31	10	10.55	10	10.60	10.55	0	6,450	0.00%
2020/08/28	2	10.50	2	10.65	10.45	0	6,452	0.00%
2020/08/27	40	10.60	20	10.68	10.50	20	6,470	0.31%
2020/08/25	3	10.32	0	0.00	10.30	3	6,329	0.05%
2020/08/20	14	10.05	12	10.27	9.79	2	6,273	0.03%
2020/08/19	43	10.32	41	10.25	10.30	2	6,139	0.03%
2020/08/18	20	10.28	20	10.30	10.30	0	6,114	0.00%
2020/08/17	2	10.30	2	10.35	10.35	0	6,091	0.00%
2020/08/14	10	10.15	10	10.20	10.25	0	6,057	0.00%
2020/08/13	13	10.05	13	10.10	10.05	0	6,061	0.00%
2020/08/12	0	0.00	0.1	10.25	10.20	-0.1	6,022	0.00%
2020/08/11	26	10.19	26	10.35	10.55	0	5,918	0.00%
2020/08/06	6	10.72	46	10.50	10.50	-40	5,629	-0.71%
2020/08/05	92	10.74	95	10.94	10.60	-3	5,128	-0.06%
2020/08/04	2	9.82	19	9.74	10.10	-17	4,462	-0.38%
2020/08/03	13	9.55	16	9.66	9.61	-3	4,348	-0.07%
2020/07/31	3	9.37	2	9.42	9.44	1	4,298	0.02%
2020/07/30	0	0.00	1	9.38	9.38	-1	4,296	-0.02%
2020/07/29	28	9.56	0	0.00	9.45	28	4,273	0.66%
2020/07/28	1	8.96	2	8.97	8.96	-1	4,173	-0.02%
2020/07/24	22	9.58	17	9.74	9.47	5	4,117	0.12%
2020/07/23	4	9.63	1	9.56	9.58	3	4,060	0.07%
2020/07/21	5	9.95	5	9.95	9.74	0	3,982	0.00%
2020/07/20	39	9.38	37	9.45	9.60	2	3,886	0.05%
2020/07/17	46	10.21	78	10.26	9.96	-32	3,718	-0.86%
2020/07/16	169	10.03	154	9.98	10.50	15	3,392	0.44%	大買/大賣/
2020/07/15	52	9.47	115	9.58	9.59	-63	2,861	-2.20%	大賣/
2020/07/14	3	8.68	5	8.87	8.72	-2	2,492	-0.08%
2020/07/13	20	8.63	4	8.65	8.71	16	2,473	0.65%
2020/07/10	2	8.32	0	0.00	8.45	2	2,442	0.08%
2020/07/09	28	8.52	21	8.53	8.49	7	2,398	0.29%
2020/07/08	20	8.28	0	0.00	8.27	20	2,280	0.88%
2020/07/07	3	8.15	0	0.00	8.14	3	2,254	0.13%
2020/07/06	0	0.00	5	8.10	8.23	-5	2,271	-0.22%
2020/06/29	3	8.04	3	8.14	8.12	0	2,184	0.00%
2020/06/23	0	0.00	56	7.93	7.93	-56	1,945	-2.88%
2020/06/22	0	0.00	14	8.10	8.03	-14	1,917	-0.73%
2020/06/19	2	8.20	1	8.21	8.12	1	1,922	0.05%
2020/06/18	17	8.03	8	7.96	8.14	9	1,820	0.49%
2020/06/17	0	0.00	3	7.71	7.66	-3	1,716	-0.17%
2020/06/16	4	7.55	0	0.00	7.54	4	1,729	0.23%
2020/06/15	0	0.00	4	7.35	7.34	-4	1,782	-0.22%
2020/06/12	4	7.47	0	0.00	7.48	4	1,788	0.22%
2020/06/11	6	7.86	17	7.76	7.73	-11	1,824	-0.60%
2020/06/08	2	7.77	0	0.00	7.78	2	1,847	0.11%
2020/06/04	31	7.75	70	7.68	7.61	-39	1,818	-2.14%
2020/06/03	62	7.59	5	7.53	7.60	57	1,790	3.18%
2020/06/01	0	0.00	0.7	7.26	7.27	-0.7	1,721	-0.04%
2020/05/28	4	7.31	6	7.30	7.35	-2	1,737	-0.12%
2020/05/27	0	0.00	1	7.25	7.25	-1	1,757	-0.06%
2020/05/20	3	7.39	4	7.48	7.36	-1	1,819	-0.05%
2020/05/19	0	0.00	4	7.15	7.16	-4	1,775	-0.23%
2020/05/14	0	0.00	0	7.19	7.13	0	1,774	0.00%
2020/05/13	1	7.38	0	0.00	7.35	1	1,747	0.06%
2020/05/12	2	7.41	0	0.00	7.38	2	1,752	0.11%
2020/05/11	0	0.00	2	7.67	7.52	-2	1,751	-0.11%
2020/05/08	0	0.00	4	7.60	7.57	-4	1,730	-0.23%
2020/05/07	0	0.00	2	7.43	7.40	-2	1,747	-0.11%
2020/05/06	2	7.32	0	0.00	7.32	2	1,776	0.11%
2020/05/05	5	7.37	3	7.48	7.40	2	1,794	0.11%
2020/05/04	8	7.44	0	0.00	7.35	8	1,801	0.44%
2020/04/30	0	0.00	16	7.59	7.69	-16	1,793	-0.89%
2020/04/29	3	7.44	0	0.00	7.44	3	1,785	0.17%
2020/04/27	10	7.19	1	7.20	7.22	9	1,824	0.49%
2020/04/21	12	7.22	0	0.00	6.88	12	1,832	0.65%
2020/04/20	6	7.20	0	0.00	7.23	6	1,810	0.33%
2020/04/17	0	0.00	3	7.39	7.22	-3	1,811	-0.17%
2020/04/16	2	7.29	0	0.00	7.25	2	1,789	0.11%
2020/04/15	0	7.55	0	0.00	7.43	0	1,770	0.00%
2020/04/09	0	7.25	0	0.00	7.25	0	1,757	0.00%
2020/04/06	21	6.57	0	0.00	6.67	21	1,736	1.21%
2020/03/30	0.4	6.59	0	0.00	6.56	0.4	1,710	0.02%
2020/03/27	0	6.70	0	0.00	6.70	0	1,707	0.00%
2020/03/26	0	6.70	0	0.00	6.69	0	1,688	0.00%
2020/03/24	0	6.31	0	0.00	6.29	0	1,658	0.00%
2020/03/23	0.2	6.15	0	0.00	6.14	0.2	1,660	0.01%
2020/03/18	0	6.70	0	0.00	6.66	0	1,577	0.00%
2020/03/17	2	6.62	0	0.00	6.71	2	1,562	0.13%
2020/03/16	5	7.30	0	0.00	7.17	5	1,494	0.33%
2020/03/13	0	7.48	7.7	7.40	7.42	-7.7	1,483	-0.52%
2020/03/12	0	0.00	0	8.21	8.20	0	1,415	0.00%
2020/03/10	0	8.48	1	8.38	8.42	-1	1,366	-0.07%
2020/03/09	0	8.66	0	0.00	8.60	0	1,337	0.00%
2020/03/05	1	9.14	0	0.00	9.15	1	1,300	0.08%
2020/03/03	10	9.01	0	0.00	9.00	10	1,290	0.77%
2020/02/21	0	9.74	0	0.00	9.73	0	1,126	0.00%
2020/02/20	2	9.76	0	0.00	9.75	2	1,119	0.18%
2020/02/07	0	0.00	1	9.80	9.80	-1	1,076	-0.10%
2020/02/06	2	9.99	0	0.00	9.99	2	1,041	0.19%
2020/02/05	2	9.98	0	0.00	9.97	2	1,014	0.20%
2020/02/04	0	10.00	0	0.00	9.98	0	997	0.00%
2020/02/03	0	9.92	3	9.91	9.88	-3	987	-0.30%
2020/01/20	2	10.90	0	0.00	10.85	2	895	0.22%
2020/01/17	0	0.00	17.1	10.80	10.80	-17.1	887	-1.93%
2020/01/16	0	0.00	0	10.70	10.80	0	874	0.00%
2020/01/15	0	0.00	74	10.72	10.70	-74	868	-8.52%
2020/01/09	2	10.70	0	0.00	10.65	2	879	0.23%
2020/01/06	0	0.00	2	10.75	10.70	-2	895	-0.22%
2020/01/03	10	10.90	0	0.00	10.95	10	889	1.12%
2019/12/31	0	0.00	5	10.60	10.65	-5	825	-0.61%
2019/12/26	0	0.00	3	10.70	10.70	-3	815	-0.37%
2019/12/25	0	0.00	0	10.65	10.70	0	816	0.00%
2019/12/24	0	0.00	6	10.70	10.70	-6	839	-0.71%
2019/12/23	0	0.00	0	10.70	10.70	0	871	0.00%
2019/12/18	2	10.85	0	0.00	10.85	2	1,039	0.19%
2019/12/17	0	0.00	10	10.65	10.70	-10	1,032	-0.97%
2019/12/16	0	0.00	4	10.55	10.60	-4	1,059	-0.38%
2019/12/10	18	10.85	4	10.85	10.90	14	1,036	1.35%
2019/11/29	2	10.60	0	0.00	10.60	2	1,037	0.19%
2019/11/28	0	0.00	1	10.65	10.65	-1	1,030	-0.10%
2019/11/26	0	0.00	6	10.70	10.70	-6	1,041	-0.58%
2019/11/13	2	10.85	0	10.80	10.85	2	1,040	0.19%
2019/11/12	0	0.00	7.8	10.75	10.80	-7.8	1,043	-0.74%
2019/11/11	2	11.13	0	0.00	10.80	2	1,092	0.18%
2019/10/17	2	11.15	0	0.00	11.25	2	1,127	0.18%
2019/10/15	0	0.00	50	11.20	11.20	-50	1,129	-4.43%
2019/10/14	0	0.00	1	11.50	11.50	-1	1,110	-0.09%
2019/10/08	0	0.00	2	11.55	11.55	-2	1,113	-0.18%
2019/10/04	6	11.45	8	11.55	11.45	-2	1,132	-0.18%
2019/10/03	16	11.47	0	0.00	11.50	16	1,165	1.37%
2019/10/01	0	0.00	4	11.45	11.45	-4	1,183	-0.34%
2019/09/27	12	11.58	10	11.55	11.55	2	1,179	0.17%
2019/09/26	2	11.90	10	11.99	11.90	-8	1,152	-0.69%
2019/09/25	56	12.09	17	11.98	12.10	39	1,122	3.47%
2019/09/24	0	0.00	2	11.70	11.55	-2	998	-0.20%
2019/09/23	5	11.50	0	0.00	11.60	5	957	0.52%
2019/09/19	4	11.25	3	11.33	11.30	1	931	0.11%
2019/09/18	4	11.10	0	0.00	11.10	4	903	0.44%
2019/09/03	4	10.90	0	0.00	10.90	4	1,017	0.39%
2019/08/30	3	10.80	0	0.00	10.85	3	1,023	0.29%
2019/08/19	0	0.00	1	11.00	11.05	-1	1,114	-0.09%
2019/08/14	10	11.00	10	11.05	11.00	0	1,141	0.00%
2019/08/06	2	10.55	10	10.45	10.55	-8	1,132	-0.71%
2019/08/05	2	10.65	0	0.00	10.65	2	1,132	0.18%
2019/08/01	0	0.00	1	11.20	11.10	-1	1,141	-0.09%
2019/07/29	1	11.30	2	11.30	11.40	-1	1,141	-0.09%
2019/07/24	1	11.50	2	11.30	11.35	-1	1,144	-0.09%
2019/07/19	0	0.00	8	11.30	11.40	-8	1,087	-0.74%
2019/07/17	0	0.00	7	11.40	11.40	-7	1,098	-0.64%
2019/07/15	0	0.00	12.3	11.30	11.25	-12.3	1,098	-1.12%
2019/07/12	20	11.35	10	11.40	11.40	10	1,118	0.89%
2019/07/10	2	11.60	5	11.60	11.50	-3	1,154	-0.26%
2019/07/09	0	0.00	4	11.45	11.50	-4	1,183	-0.34%
2019/07/08	7	11.24	0	0.00	11.20	7	1,155	0.61%
2019/07/05	2	11.20	2	11.20	11.20	0	1,156	0.00%
2019/07/03	5	11.00	5	11.05	11.05	0	1,186	0.00%
2019/07/02	1	11.00	0	0.00	11.00	1	1,194	0.08%
2019/06/27	0	0.00	0	11.00	11.10	0	1,212	0.00%
2019/06/24	12	11.10	2	11.15	11.10	10	1,221	0.82%
2019/06/21	2	11.20	2	11.05	10.95	0	1,213	0.00%
2019/06/17	1	10.65	0	0.00	10.60	1	1,136	0.09%
2019/06/13	16	10.75	0	0.00	10.75	16	1,158	1.38%
2019/06/04	0	0.00	7	10.51	10.50	-7	1,177	-0.59%
2019/05/31	6	10.45	0	0.00	10.60	6	1,174	0.51%
2019/05/23	1	11.05	1	11.00	11.00	0	1,127	0.00%
2019/05/22	6	11.13	0	0.00	10.95	6	1,134	0.53%
2019/05/21	1	10.95	0	0.00	11.00	1	1,135	0.09%
2019/05/20	20	10.95	10	10.95	10.90	10	1,139	0.88%
2019/05/15	1	11.15	0	0.00	11.20	1	1,143	0.09%
2019/05/14	0	0.00	9	11.00	11.10	-9	1,155	-0.78%
2019/05/13	5	11.30	0	0.00	11.30	5	1,142	0.44%
2019/05/07	0	0.00	4	11.90	11.90	-4	1,124	-0.36%
2019/05/06	10	11.80	0	0.00	11.80	10	1,126	0.89%
2019/05/03	20	12.00	0	0.00	11.95	20	1,118	1.79%
2019/05/02	20	11.95	5	11.95	11.95	15	1,110	1.35%
2019/04/30	20	11.95	0	0.00	11.95	20	1,105	1.81%
2019/04/26	18	12.11	0	0.00	12.10	18	1,096	1.64%
2019/04/23	2	12.10	2	12.20	12.20	0	1,091	0.00%
2019/04/19	1	12.20	0	0.00	12.15	1	1,078	0.09%
2019/04/18	4	12.21	1	12.20	12.10	3	1,072	0.28%
2019/04/15	0	0.00	4	12.14	12.25	-4	1,050	-0.38%
2019/04/11	24	11.89	2	11.90	11.85	22	1,020	2.16%
2019/04/10	0	11.70	0	0.00	11.75	0	1,003	0.00%
2019/04/08	0	11.80	0	0.00	11.90	0	955	0.00%
2019/04/03	0	11.80	0	0.00	11.80	0	949	0.00%
2019/04/02	0	11.80	14	11.88	11.90	-14	945	-1.48%
2019/03/28	0	0.00	1	11.90	11.85	-1	921	-0.11%
2019/03/27	0	11.95	0	0.00	11.95	0	920	0.00%
2019/03/26	0	11.95	0	0.00	12.00	0	915	0.00%
2019/03/25	3	12.00	0	0.00	12.00	3	909	0.33%
2019/03/22	0	12.10	0	0.00	12.15	0	919	0.00%
2019/03/20	0	12.20	0	0.00	12.20	0	909	0.00%
2019/03/19	0	12.20	0	0.00	12.25	0	888	0.00%
2019/03/18	6	12.31	2	12.55	12.25	4	888	0.45%
2019/03/15	3	12.40	0	0.00	12.40	3	868	0.35%
2019/03/14	0	12.30	0	0.00	12.40	0	839	0.00%
2019/03/13	0	12.40	0	0.00	12.40	0	853	0.00%
2019/03/12	2	12.30	2	12.45	12.45	0	856	0.00%
2019/03/08	2	12.30	0.2	12.20	12.20	1.8	874	0.21%
2019/03/06	0	12.45	2	12.55	12.45	-2	934	-0.21%
2019/03/05	0	12.40	0	0.00	12.45	0	934	0.00%
2019/03/04	0	12.45	0	0.00	12.40	0	927	0.00%
2019/02/26	2	12.60	2.5	12.59	12.55	-0.5	914	-0.06%
2019/02/25	0	12.55	3	12.40	12.60	-3	904	-0.33%
2019/02/21	0	0.00	10	12.25	12.10	-10	866	-1.15%
2019/02/20	2	12.35	0	0.00	12.25	2	862	0.23%
2019/02/19	0	0.00	2	12.25	12.30	-2	835	-0.24%
2019/02/15	2	12.05	0	0.00	12.00	2	813	0.25%
2019/02/14	0	12.00	1	12.00	12.00	-1	811	-0.12%
2019/02/12	0	11.70	5	11.70	11.70	-5	788	-0.63%
2019/01/17	0	11.60	1	11.70	11.70	-1	803	-0.12%
2019/01/16	0	0.00	11	11.65	11.70	-11	798	-1.38%
2019/01/14	0	11.50	0	0.00	11.55	0	800	0.00%
2019/01/07	0	0.00	2	11.65	11.65	-2	830	-0.24%
2019/01/03	10	11.50	0	0.00	11.35	10	839	1.19%
2018/12/25	2	11.35	0	0.00	11.20	2	865	0.23%
2018/12/06	2	11.85	0	0.00	11.80	2	956	0.21%
2018/12/04	1	12.20	0	0.00	12.20	1	943	0.11%
2018/11/29	0	0.00	3	12.10	12.05	-3	913	-0.33%
2018/11/22	1	11.85	0	0.00	11.85	1	919	0.11%
2018/11/16	0	0.00	0	12.00	12.05	0	916	0.00%
2018/11/15	0	0.00	2	12.05	12.05	-2	917	-0.22%
2018/11/07	0	0.00	10	12.05	12.20	-10	941	-1.06%
2018/11/05	10	11.95	0	0.00	12.00	10	952	1.05%
2018/10/31	0	0.00	2.2	11.71	11.80	-2.2	958	-0.23%
2018/10/30	3	11.53	3	11.68	11.50	0	955	0.00%
2018/10/29	3	11.25	6	11.43	11.45	-3	960	-0.31%
2018/10/26	3	11.25	0	0.00	11.30	3	959	0.31%
2018/10/22	2	11.90	2	12.10	11.90	0	1,004	0.00%
2018/10/18	1	12.05	0	0.00	12.10	1	1,004	0.10%
2018/10/17	0	0.00	1	11.95	12.00	-1	1,006	-0.10%
2018/10/16	1	11.85	0	0.00	11.80	1	998	0.10%
2018/10/15	2	11.70	0.1	11.75	11.65	2	1,007	0.19%
2018/10/09	0	0.00	1	12.75	12.75	-1	963	-0.10%
2018/10/05	0	0.00	6	12.88	12.70	-6	992	-0.60%
2018/10/03	3	13.20	4	13.20	13.15	-1	981	-0.10%
2018/10/01	4	13.50	0	0.00	13.50	4	1,045	0.38%
2018/09/28	6	13.75	5	13.59	13.45	1	1,043	0.10%
2018/09/27	0	0.00	2	13.23	13.20	-2	972	-0.21%
2018/09/25	0	0.00	10	12.80	12.80	-10	950	-1.05%
2018/09/13	0	0.00	3	12.87	12.80	-3	1,095	-0.27%
2018/09/11	0.2	12.70	1	12.75	12.75	-0.8	1,272	-0.06%
2018/09/07	0	0.00	2	13.05	12.90	-2	1,393	-0.14%
2018/09/06	2	13.05	0	0.00	13.05	2	1,467	0.14%
2018/09/04	6	13.24	0.1	13.30	13.30	5.9	1,689	0.35%
2018/08/27	0	0.00	1	12.70	12.65	-1	1,870	-0.05%
2018/08/23	11	12.65	0	0.00	12.65	11	2,039	0.54%
2018/08/21	0	0.00	1	12.65	12.65	-1	2,045	-0.05%
2018/08/15	0	0.00	1	12.55	12.55	-1	2,087	-0.05%
2018/08/14	5	12.70	5	12.70	12.65	0	2,082	0.00%
2018/08/13	21	12.60	10	12.75	12.65	11	2,086	0.53%
2018/08/10	0	0.00	0.3	13.00	13.05	-0.3	2,072	-0.01%
2018/08/09	20	13.00	0	0.00	13.05	20	2,070	0.97%
2018/08/08	0.1	12.95	0	0.00	13.00	0.1	2,074	0.00%
2018/08/07	0	0.00	5	13.10	13.10	-5	2,073	-0.24%
2018/08/06	0	13.05	2	13.10	13.10	-2	2,110	-0.09%
2018/08/02	10	13.05	0	0.00	13.00	10	2,115	0.47%
2018/07/30	0	0.00	4	13.05	13.15	-4	2,120	-0.19%
2018/07/27	6	13.17	0	0.00	13.15	6	2,124	0.28%
2018/07/26	4	13.00	0	0.00	13.00	4	2,077	0.19%
2018/07/24	0	0.00	2	12.90	13.05	-2	2,133	-0.09%
2018/07/23	0	0.00	0	12.95	12.95	0	2,137	0.00%
2018/07/20	5	13.00	0	0.00	12.85	5	2,149	0.23%
2018/07/19	7	13.17	1	13.30	13.00	6	2,143	0.28%
2018/07/16	1	13.30	0	0.00	13.25	1	2,165	0.05%
2018/07/13	1	13.00	0	0.00	13.05	1	2,171	0.05%
2018/07/11	2	13.10	0	0.00	13.05	2	2,228	0.09%
2018/07/09	0	0.00	1.1	13.45	13.45	-1.1	2,225	-0.05%
2018/07/06	1	13.05	0	0.00	12.95	1	2,171	0.05%
2018/07/03	2	13.35	1	13.25	13.20	1	2,237	0.04%
2018/06/29	1	13.75	0	0.00	13.80	1	2,261	0.04%
2018/06/27	2	13.70	0	0.00	13.70	2	2,403	0.08%
2018/06/26	13	13.72	0	13.80	13.70	13	2,494	0.52%
2018/06/25	0	0.00	1	14.35	14.20	-1	2,569	-0.04%
2018/06/22	2	14.40	2	14.70	14.30	0	2,734	0.00%
2018/06/21	0	0.00	9	14.52	14.50	-9	2,685	-0.34%
2018/06/20	10	14.38	16	14.39	14.80	-6	2,664	-0.23%
2018/06/19	3	14.25	0	0.00	14.20	3	2,557	0.12%
2018/06/15	2	14.35	82	14.60	14.55	-80	2,540	-3.15%
2018/06/14	34	14.30	0	0.00	14.55	34	2,458	1.38%
2018/06/13	94	14.20	1	14.25	14.55	93	2,392	3.89%
2018/06/12	0	0.00	13	13.61	13.90	-13	2,280	-0.57%
2018/06/11	4	13.58	0	0.00	13.45	4	2,235	0.18%
2018/06/08	1	13.60	0	0.00	13.70	1	2,222	0.04%
2018/06/07	15.4	13.95	41	13.58	13.80	-25.6	2,210	-1.16%
2018/06/06	9	13.36	0	0.00	13.35	9	2,111	0.43%
2018/06/04	0	0.00	2	13.55	13.45	-2	2,099	-0.10%
2018/06/01	12	13.00	0	0.00	13.35	12	2,079	0.58%
2018/05/28	0	0.00	5	13.00	12.95	-5	1,983	-0.25%
2018/05/25	4	13.21	3	13.10	13.10	1	1,999	0.05%
2018/05/24	1	13.00	5	13.00	12.95	-4	1,996	-0.20%
2018/05/23	5	13.00	0	0.00	12.90	5	2,033	0.25%
2018/05/16	2	12.65	0	0.00	12.60	2	2,237	0.09%
2018/05/14	0	0.00	1	12.75	12.80	-1	2,423	-0.04%
2018/05/09	13	12.90	0	0.00	12.70	13	2,511	0.52%
2018/05/08	0	0.00	1	13.05	13.00	-1	2,561	-0.04%
2018/05/07	0.6	13.00	0	0.00	13.00	0.6	2,706	0.02%
2018/05/04	1	13.10	2	13.10	13.00	-1	2,925	-0.03%
2018/05/03	2	13.35	0	0.00	13.10	2	2,946	0.07%
2018/04/30	0	0.00	1	12.70	12.75	-1	2,940	-0.03%
2018/04/25	1	12.40	0	0.00	12.50	1	2,984	0.03%
2018/04/24	2	12.75	11	12.59	12.60	-9	3,012	-0.30%
2018/04/23	0	0.00	20	13.15	13.00	-20	3,009	-0.66%
2018/04/19	8	13.28	25	13.25	13.15	-17	3,089	-0.55%
2018/04/18	2	13.00	0	0.00	13.00	2	3,074	0.07%
2018/04/17	0	0.00	190	13.00	13.05	-190	3,080	-6.17%	大賣/鉅額交易
2018/04/16	0	0.00	0.1	13.50	13.50	-0.1	3,045	0.00%
2018/04/11	0	0.00	2	13.75	13.75	-2	3,077	-0.06%
2018/04/10	1	13.50	2	13.60	13.50	-0.9	3,076	-0.03%
2018/04/09	0	13.85	51	13.80	13.85	-51	3,056	-1.67%
2018/04/02	1	14.25	10	14.10	14.20	-9	3,043	-0.30%
2018/03/31	0	0.00	5	14.05	14.15	-5	3,018	-0.17%
2018/03/30	10	13.78	1	13.75	13.90	9	2,986	0.30%
2018/03/29	16	14.38	0	0.00	14.20	16	2,884	0.55%
2018/03/28	6.1	14.60	0	0.00	14.60	6.1	2,794	0.22%
2018/03/27	8	15.05	23	15.08	15.05	-15	2,729	-0.55%
2018/03/26	31	15.87	0	0.00	15.90	31	2,551	1.22%
2018/03/23	1	16.01	0	0.00	15.95	1	2,544	0.04%
2018/03/22	0	16.15	0	0.00	16.15	0	2,518	0.00%
2018/03/21	0	16.30	0	0.00	16.25	0	2,523	0.00%
2018/03/20	0	16.40	0	0.00	16.40	0	2,531	0.00%
2018/03/19	1	16.35	29	16.40	16.40	-28	2,526	-1.11%
2018/03/16	51	16.47	20	16.65	16.40	31	2,540	1.22%
2018/03/15	21	16.65	20	16.70	16.70	1	2,534	0.04%
2018/03/14	2	16.58	0	0.00	16.60	2	2,653	0.08%
2018/03/12	0	16.55	1	16.45	16.55	-1	2,695	-0.04%
2018/03/09	0	16.55	2	16.50	16.55	-2	2,735	-0.07%
2018/03/08	0	16.50	0	0.00	16.50	0	2,746	0.00%
2018/03/07	2	16.60	30	16.60	16.50	-28	2,756	-1.02%
2018/03/06	51	16.49	0	0.00	16.55	51	2,782	1.83%
2018/03/05	0	16.70	0	0.00	16.65	0	2,770	0.00%
2018/03/02	42	16.89	0	0.00	16.90	42	2,834	1.48%
2018/03/01	6	16.80	4	17.00	16.85	2	2,845	0.07%
2018/02/27	5	17.10	46	17.00	17.00	-41	2,872	-1.43%
2018/02/26	3	17.25	42	17.25	17.10	-39	2,894	-1.35%
2018/02/23	3	17.20	27	17.30	17.20	-24	2,903	-0.83%
2018/02/22	0	0.00	1	17.10	17.10	-1	2,947	-0.03%
2018/02/21	7	16.92	0	0.00	17.00	7	3,112	0.22%
2018/02/12	105	16.70	15	16.75	16.70	90	3,148	2.86%	大買/
2018/02/09	61	16.79	1	16.90	16.85	60	3,125	1.92%
2018/02/08	45	17.08	111	16.85	17.10	-66	3,091	-2.14%	大賣/
2018/02/07	1	16.50	1	16.45	16.60	0	3,009	0.00%
2018/02/06	108	16.14	22	15.89	16.10	86	3,026	2.84%	大買/
2018/02/05	10	16.50	10	16.70	16.95	0	2,939	0.00%
2018/02/02	0	0.00	1	17.20	17.10	-1	2,878	-0.03%
2018/02/01	141	17.10	2	17.35	17.05	139	2,879	4.83%	大買/鉅額交易
2018/01/31	3	17.40	13	17.45	17.45	-10	2,869	-0.35%
2018/01/30	19	17.56	50	17.76	17.35	-31	2,835	-1.09%
2018/01/29	32	17.47	120	17.52	17.60	-88	2,781	-3.16%	大賣/
2018/01/26	1	16.90	3	16.95	16.95	-2	2,581	-0.08%
2018/01/24	14	16.71	0	0.00	16.80	14	2,583	0.54%
2018/01/23	1	16.75	2	16.85	16.85	-1	2,568	-0.04%
2018/01/22	7	16.89	1	16.95	16.90	6	2,557	0.23%
2018/01/19	30	16.83	0	0.00	16.80	30	2,547	1.18%
2018/01/18	21	16.80	0	0.00	16.80	21	2,544	0.83%
2018/01/17	56.2	16.85	11	16.80	16.80	45.2	2,565	1.76%
2018/01/16	0	0.00	1	16.70	16.70	-1	2,547	-0.04%
2018/01/15	2.5	16.69	32	16.83	16.65	-29.5	2,560	-1.15%
2018/01/12	0	0.00	28	16.53	16.50	-28	2,547	-1.10%
2018/01/11	28	16.25	0	0.00	16.25	28	2,610	1.07%
2018/01/10	0	0.00	3	16.45	16.45	-3	2,622	-0.11%
2018/01/09	23	16.55	0	0.00	16.55	23	2,662	0.86%
2018/01/08	0	0.00	1	16.80	16.65	-1	2,706	-0.04%
2018/01/05	0	0.00	2	16.50	16.60	-2	2,717	-0.07%
2018/01/03	1	16.45	0	0.00	16.50	1	3,258	0.03%