瑞軒 (2489)-永豐金-桃園券商分點個股進出

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
15.10
漲跌
--
漲幅
0.00%
成交量
2,911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－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/05/03	1	15.20	0	0.00	15.10	1	6,795	0.01%
2024/04/30	0	15.20	5	15.26	15.25	-5	6,789	-0.07%
2024/04/29	2	15.40	2.9	15.47	15.45	-0.9	6,802	-0.01%
2024/04/26	0	0.00	8	15.16	15.20	-8	6,700	-0.12%
2024/04/25	2	15.20	2	15.18	15.15	0	6,703	0.00%
2024/04/24	0	0.00	1	14.90	15.00	-1	6,652	-0.02%
2024/04/23	10	14.85	1	15.05	15.05	9	6,586	0.14%
2024/04/19	3	13.80	0	0.00	13.90	3	6,369	0.05%
2024/04/18	0	0.00	2	14.25	14.25	-2	6,403	-0.03%
2024/04/17	0	0.00	10	14.40	14.40	-10	6,438	-0.16%
2024/04/16	0	0.00	17	14.25	14.20	-17	6,531	-0.26%
2024/04/15	0	0.00	2	14.85	14.60	-2	6,559	-0.03%
2024/04/12	10.1	14.90	0	0.00	14.95	10.1	6,736	0.15%
2024/04/11	15	15.13	4	14.99	14.85	11	6,922	0.16%
2024/04/10	9.1	14.80	0.4	14.80	14.80	8.7	6,825	0.13%
2024/04/09	2.1	14.99	9	14.95	14.80	-6.9	6,767	-0.10%
2024/04/08	3	14.73	1	14.85	14.80	2	6,688	0.03%
2024/04/02	2	14.40	27	14.35	14.40	-25	6,582	-0.38%
2024/04/01	0	14.37	0	0.00	14.40	0	6,575	0.00%
2024/03/28	0	14.40	1	14.45	14.20	-1	6,549	-0.02%
2024/03/27	27	14.35	0	0.00	14.35	27	6,528	0.41%
2024/03/26	1	14.30	16	14.20	14.15	-15	6,509	-0.23%
2024/03/25	5	14.20	20.7	14.24	14.30	-15.7	6,472	-0.24%
2024/03/22	0.2	13.80	4	13.89	13.90	-3.8	6,416	-0.06%
2024/03/21	11.1	13.78	1	13.75	13.80	10.1	6,409	0.16%
2024/03/20	5.4	13.61	4	13.56	13.50	1.4	6,400	0.02%
2024/03/19	1.2	13.80	0	0.00	13.75	1.2	6,353	0.02%
2024/03/18	0	0.00	10	13.90	13.90	-10	6,327	-0.16%
2024/03/15	0.2	14.05	0.2	14.00	14.00	0	6,329	0.00%
2024/03/14	0.1	14.25	2	14.35	14.20	-1.9	6,324	-0.03%
2024/03/13	6.2	14.09	0	0.00	14.15	6.2	6,326	0.10%
2024/03/12	4.2	14.45	11	14.30	14.35	-6.8	6,317	-0.11%
2024/03/11	10.1	14.35	1	14.25	14.35	9.1	6,356	0.14%
2024/03/08	1.5	14.38	1	14.25	14.05	0.5	6,566	0.01%
2024/03/07	1.1	14.50	2.1	14.45	14.40	-1	6,694	-0.01%
2024/03/06	24	14.75	1	14.80	14.80	23	6,637	0.35%
2024/03/05	0.1	14.60	29.7	14.60	14.70	-29.6	6,605	-0.45%
2024/03/04	2.1	14.66	0	0.00	14.90	2.1	6,530	0.03%
2024/03/01	6.3	15.05	3	14.93	14.90	3.3	6,399	0.05%
2024/02/29	3.2	15.19	0	0.00	15.15	3.2	6,322	0.05%
2024/02/27	2.1	15.40	5	15.39	15.35	-2.9	6,232	-0.05%
2024/02/26	4.3	15.61	250	15.53	15.60	-245.7	6,128	-4.01%	大賣/鉅額交易
2024/02/23	264.2	15.90	105	16.10	15.75	159.2	5,978	2.66%	大買/大賣/鉅額交易
2024/02/22	49.3	16.52	127	16.13	16.45	-77.8	5,691	-1.37%	大賣/
2024/02/21	120.1	16.49	63.9	16.12	16.75	56.1	4,832	1.16%	大買/
2024/02/20	175.1	15.59	12	15.69	15.25	163.1	4,040	4.04%	大買/鉅額交易
2024/02/19	22	15.35	90.1	14.96	15.50	-68.1	3,528	-1.93%
2024/02/16	1	13.95	2	14.15	14.10	-1	3,021	-0.03%
2024/02/15	0	0.00	6	13.53	13.55	-6	2,878	-0.21%
2024/01/31	0	0.00	10	13.25	13.30	-10	2,753	-0.36%
2024/01/29	3	13.40	0	0.00	13.40	3	2,736	0.11%
2024/01/26	0	0.00	1.8	13.53	13.55	-1.8	2,723	-0.06%
2024/01/25	7	13.40	0	0.00	13.35	7	2,692	0.26%
2024/01/23	1	13.50	0	0.00	13.35	1	2,633	0.04%
2024/01/22	0	0.00	1	12.90	13.10	-1	2,569	-0.04%
2024/01/19	5.5	12.96	2	12.95	12.90	3.5	2,547	0.14%
2024/01/17	0	13.70	3	13.45	13.35	-3	2,438	-0.12%
2024/01/16	0	0.00	6	13.68	13.60	-6	2,404	-0.25%
2024/01/15	2	13.65	18	13.65	13.70	-16	2,391	-0.67%
2024/01/12	11	13.56	4	13.65	13.70	7	2,367	0.30%
2024/01/11	3	13.62	1	13.60	13.55	2	2,279	0.09%
2024/01/10	6	13.78	2	13.60	13.45	4	2,257	0.18%
2024/01/09	2	13.40	13	13.35	13.45	-11	2,149	-0.51%
2024/01/08	40	13.55	1	13.70	13.75	39	2,062	1.89%
2024/01/05	16	13.57	28	13.73	13.55	-12	1,832	-0.65%
2024/01/03	0.1	12.90	15	12.90	12.95	-14.9	1,570	-0.95%
2023/12/28	0.5	12.95	4	13.00	13.00	-3.5	1,603	-0.22%
2023/12/27	3	12.95	10	13.00	12.95	-7	1,599	-0.44%
2023/12/26	3	12.90	1	12.85	12.90	2	1,604	0.13%
2023/12/25	1	12.70	0	0.00	12.65	1	1,597	0.06%
2023/12/22	5	12.70	0	0.00	12.70	5	1,599	0.31%
2023/12/19	24	12.50	0	0.00	12.50	24	1,620	1.48%
2023/12/18	0.3	12.80	0	13.00	12.75	0.3	1,611	0.02%
2023/12/15	0	0.00	2	12.95	13.00	-2	1,609	-0.12%
2023/12/14	8	13.00	2	13.00	12.85	6	1,599	0.38%
2023/12/12	2	12.85	1	12.85	12.85	1	1,648	0.06%
2023/12/08	1	13.25	0.3	13.15	13.20	0.8	1,617	0.05%
2023/12/07	0.1	12.80	0	0.00	12.90	0.1	1,615	0.00%
2023/12/06	28.3	12.92	0	0.00	12.85	28.3	1,604	1.76%
2023/12/05	13.3	13.22	25	13.75	13.05	-11.8	1,535	-0.77%
2023/12/04	10	12.86	59	12.93	13.50	-49	1,297	-3.77%
2023/12/01	3	12.30	5	12.19	12.30	-2	1,102	-0.18%
2023/11/30	0	0.00	1	11.95	11.95	-1	1,076	-0.09%
2023/11/29	0	0.00	1	11.95	11.95	-1	1,083	-0.09%
2023/11/28	0	0.00	10	11.95	12.00	-10	1,092	-0.92%
2023/11/27	0	0.00	0.5	11.80	11.85	-0.5	1,093	-0.04%
2023/11/21	3	12.00	7	11.90	11.95	-4	1,107	-0.36%
2023/11/20	0	0.00	2	11.85	11.95	-2	1,106	-0.18%
2023/11/17	0	0.00	5	11.68	11.80	-5	1,119	-0.45%
2023/11/16	0.1	11.60	0	0.00	11.65	0.1	1,118	0.00%
2023/11/15	8	11.56	0	0.00	11.60	8	1,133	0.71%
2023/11/13	0	0.00	14.2	11.45	11.45	-14.2	1,155	-1.23%
2023/11/10	0.1	11.55	0	0.00	11.55	0.1	1,286	0.01%
2023/11/08	5	11.70	0	0.00	11.65	5	1,357	0.37%
2023/11/07	5	11.75	2	11.75	11.70	3	1,376	0.22%
2023/11/06	2	11.80	0	0.00	11.80	2	1,424	0.14%
2023/11/03	1.1	11.66	0	0.00	11.75	1.1	1,461	0.08%
2023/11/02	1	11.55	0	0.00	11.60	1	1,538	0.07%
2023/10/31	0.2	11.55	0	0.00	11.40	0.2	1,576	0.01%
2023/10/27	0.2	11.68	0	0.00	11.65	0.2	1,641	0.01%
2023/10/25	0.1	11.85	0	0.00	11.80	0.1	1,719	0.00%
2023/10/24	0	0.00	3	11.77	11.70	-3	1,748	-0.17%
2023/10/23	2	11.75	1	11.80	11.70	1	1,790	0.06%
2023/10/20	28	11.36	0	0.00	11.45	28	1,822	1.54%
2023/10/19	3.1	11.60	0	0.00	11.60	3.1	1,942	0.16%
2023/10/18	0.1	11.86	0	0.00	11.75	0.1	1,998	0.01%
2023/10/16	0	0.00	1	12.20	12.10	-1	2,380	-0.04%
2023/10/13	0	0.00	1	12.20	12.15	-1	2,564	-0.04%
2023/10/12	0.4	12.10	0	0.00	12.20	0.4	2,674	0.02%
2023/10/11	1	12.05	7	12.26	12.05	-6	2,715	-0.22%
2023/09/25	0	0.00	1	12.30	12.25	-1	2,805	-0.04%
2023/09/21	3	11.93	1	12.05	11.90	2	2,886	0.07%
2023/09/20	81	12.39	31.6	12.30	12.20	49.4	2,936	1.68%
2023/09/19	16	12.57	10.3	12.50	12.45	5.8	2,984	0.19%
2023/09/18	4	12.45	0	0.00	12.50	4	3,038	0.13%
2023/09/15	0.4	12.50	0	0.00	12.50	0.4	3,204	0.01%
2023/09/14	0.5	12.65	0	0.00	12.60	0.5	3,255	0.01%
2023/09/11	1.1	12.65	2	12.75	12.60	-0.9	3,727	-0.02%
2023/09/08	1	12.75	0	0.00	12.85	1	3,771	0.03%
2023/09/07	5	13.00	1	12.90	12.95	4	3,853	0.10%
2023/09/05	0	0.00	1	12.50	12.55	-1	3,912	-0.03%
2023/09/01	11	12.55	15	12.53	12.65	-4	4,108	-0.10%
2023/08/30	0	0.00	0	12.20	12.25	0	4,474	0.00%
2023/08/28	7	12.00	0	0.00	12.10	7	5,818	0.12%
2023/08/25	0	0.00	1	12.15	12.15	-1	5,935	-0.02%
2023/08/24	2	12.20	0	0.00	12.20	2	5,972	0.03%
2023/08/21	0	0.00	0.1	12.25	12.25	-0.1	6,112	0.00%
2023/08/16	6	12.15	14	12.19	12.10	-8	6,214	-0.13%
2023/08/15	0	0.00	0	12.25	12.40	0	6,295	0.00%
2023/08/14	0.1	12.50	2	12.10	12.25	-1.9	6,426	-0.03%
2023/08/11	1	12.70	0	0.00	12.55	1	6,447	0.02%
2023/08/10	1	12.70	0.8	12.55	12.60	0.2	6,500	0.00%
2023/08/09	0	12.80	1	12.85	12.80	-1	6,629	-0.01%
2023/08/08	0.1	12.72	0	0.00	12.80	0.1	6,757	0.00%
2023/08/07	5	12.81	7	12.58	12.70	-2	6,905	-0.03%
2023/08/01	0	0.00	8	13.95	13.95	-8	6,997	-0.11%
2023/07/31	0	13.70	0	0.00	13.75	0	7,088	0.00%
2023/07/28	9	13.93	0	0.00	13.80	9	7,218	0.12%
2023/07/27	3	14.10	6.1	14.13	14.15	-3.1	7,264	-0.04%
2023/07/25	2	13.70	0	0.00	13.80	2	7,326	0.03%
2023/07/24	1	13.65	0	0.00	13.60	1	7,403	0.01%
2023/07/21	0	0.00	2	14.00	14.05	-2	7,433	-0.03%
2023/07/20	2	13.90	3	13.85	13.90	-1	7,548	-0.01%
2023/07/19	0	0.00	10	13.85	13.65	-10	7,558	-0.13%
2023/07/17	3	13.70	3	13.90	14.10	0	7,524	0.00%
2023/07/14	0	0.00	1.7	13.94	13.95	-1.7	7,499	-0.02%
2023/07/12	0.1	14.49	1	14.60	14.30	-0.9	7,360	-0.01%
2023/07/11	2	14.90	4	14.78	14.80	-2	7,310	-0.03%
2023/07/10	11	14.69	0	0.00	14.10	11	7,182	0.15%
2023/07/07	0	0.00	13.1	15.22	15.30	-13.1	6,930	-0.19%
2023/07/06	0	0.00	14.1	15.12	15.05	-14.1	6,754	-0.21%
2023/07/05	0	0.00	8.2	14.88	14.80	-8.2	6,651	-0.12%
2023/07/03	0	0.00	3	14.80	14.75	-3	6,557	-0.05%
2023/06/30	10	14.70	0.9	14.65	14.70	9.1	6,520	0.14%
2023/06/29	0	0.00	21.2	15.04	15.00	-21.2	6,467	-0.33%
2023/06/28	0	0.00	10	15.00	14.90	-10	6,402	-0.16%
2023/06/27	10	14.75	20	14.90	14.70	-10	6,343	-0.16%
2023/06/26	12	14.78	25	14.92	14.80	-13	6,279	-0.21%
2023/06/21	20.2	15.01	32.3	14.96	14.90	-12.1	6,230	-0.19%
2023/06/20	1.5	14.73	4	14.70	14.60	-2.5	6,065	-0.04%
2023/06/19	11	14.55	8	14.67	14.55	3	6,007	0.05%
2023/06/16	23	14.44	2	14.35	14.45	21	5,927	0.35%
2023/06/15	1	14.15	18	14.57	14.80	-17	5,689	-0.30%
2023/06/14	0	0.00	2.1	14.17	14.10	-2.1	5,531	-0.04%
2023/06/13	0	0.00	0.7	14.10	14.20	-0.7	5,505	-0.01%
2023/06/12	4	13.86	0.1	14.20	13.80	3.9	5,427	0.07%
2023/06/09	1	13.95	0	0.00	14.10	1	5,419	0.02%
2023/06/08	6.5	14.01	10	13.90	13.95	-3.5	5,374	-0.07%
2023/06/07	3	14.00	14	14.07	14.25	-11	5,316	-0.21%
2023/06/06	38.1	14.23	62	14.28	14.20	-23.9	5,276	-0.45%
2023/06/05	46	14.73	26	14.83	14.75	20	5,125	0.39%
2023/06/02	52	14.85	25.3	14.92	15.10	26.7	4,878	0.55%
2023/06/01	19	13.94	10.1	14.51	13.90	8.9	4,264	0.21%
2023/05/31	1	13.15	3	13.20	13.25	-2	3,566	-0.06%
2023/05/30	10	12.75	1	12.90	12.70	9	3,458	0.26%
2023/05/29	6	12.80	7	12.71	12.70	-1	3,431	-0.03%
2023/05/25	0	0.00	1	12.50	12.50	-1	3,365	-0.03%
2023/05/24	1	12.80	0	0.00	12.85	1	3,352	0.03%
2023/05/23	2	12.88	26.3	12.93	12.95	-24.3	3,339	-0.73%
2023/05/22	2	12.53	0	0.00	12.50	2	3,351	0.06%
2023/05/19	5	13.10	5	12.85	12.65	0	3,334	0.00%
2023/05/18	4.3	12.93	16	12.95	13.00	-11.7	3,244	-0.36%
2023/05/17	2	12.20	1	12.40	12.35	1	3,109	0.03%
2023/05/16	0	0.00	20	12.18	12.30	-20	3,069	-0.65%
2023/05/15	16	12.03	4	12.08	11.90	12	3,012	0.40%
2023/05/12	11	12.87	8	12.98	12.65	3	2,872	0.10%
2023/05/11	30	13.12	10	13.15	13.10	20	2,722	0.73%
2023/05/10	3	12.87	47	12.80	13.00	-44	2,558	-1.72%
2023/05/09	0	0.00	0.1	12.60	12.70	-0.1	2,437	0.00%
2023/05/08	11	12.26	1	12.40	12.55	10	2,368	0.42%
2023/05/05	0	0.00	8	12.14	12.40	-8	2,282	-0.35%
2023/05/04	7	12.23	14.1	12.12	12.25	-7.1	2,193	-0.32%
2023/05/02	10	11.35	3	11.60	11.50	7	1,967	0.36%
2023/04/28	3	11.20	6.1	11.33	11.45	-3.1	1,902	-0.16%
2023/04/27	1	10.95	1	11.10	11.15	0	1,806	0.00%
2023/04/25	7	10.69	9	10.86	10.65	-2	1,659	-0.12%
2023/04/21	13	10.38	10	10.30	10.30	3	1,480	0.20%
2023/04/20	2	10.40	14	10.40	10.45	-12	1,454	-0.82%
2023/04/19	30	10.45	10	10.40	10.50	20	1,433	1.40%
2023/04/18	0	0.00	10	10.40	10.45	-10	1,412	-0.71%
2023/04/17	10	10.30	210	10.30	10.40	-200	1,400	-14.28%	大賣/鉅額交易
2023/04/13	1	10.25	0	0.00	10.20	1	1,377	0.07%
2023/04/12	5	10.20	2	10.20	10.25	3	1,391	0.22%
2023/04/11	1	10.10	0	0.00	10.10	1	1,376	0.07%
2023/04/10	0	10.08	0	0.00	10.05	0	1,375	0.00%
2023/04/07	0	0.00	10	10.10	10.05	-10	1,374	-0.73%
2023/04/06	2	10.05	0	0.00	10.05	2	1,376	0.15%
2023/03/31	4	10.13	0	0.00	10.15	4	1,372	0.29%
2023/03/30	8	10.15	0	0.00	10.15	8	1,369	0.58%
2023/03/28	0	0.00	7	10.21	10.20	-7	1,391	-0.50%
2023/03/27	0	10.35	3	10.30	10.25	-3	1,407	-0.21%
2023/03/24	10	10.25	0	0.00	10.30	10	1,425	0.70%
2023/03/23	0	0.00	1	10.45	10.35	-1	1,424	-0.07%
2023/03/22	0	0.00	4	10.40	10.40	-4	1,431	-0.28%
2023/03/21	0	10.25	0	0.00	10.30	0	1,423	0.00%
2023/03/20	0	0.00	10	10.15	10.20	-10	1,416	-0.71%
2023/03/17	10	10.15	0	0.00	10.20	10	1,427	0.70%
2023/03/16	16	10.06	6.2	10.10	10.00	9.8	1,433	0.68%
2023/03/15	2	10.20	1	10.20	10.20	1	1,431	0.07%
2023/03/14	8.1	10.18	26	10.12	10.15	-17.9	1,440	-1.24%
2023/03/13	4	10.41	2	10.53	10.45	2	1,423	0.14%
2023/03/10	3	10.57	0	0.00	10.60	3	1,440	0.21%
2023/03/09	7	11.20	0	0.00	10.95	7	1,511	0.46%
2023/03/08	0	0.00	10	10.75	10.95	-10	1,720	-0.58%
2023/03/07	10	10.70	0	0.00	10.75	10	1,868	0.54%
2023/03/06	10	10.70	2	10.70	10.70	8	2,251	0.36%
2023/03/03	0	0.00	1	10.65	10.60	-1	2,245	-0.04%
2023/03/02	0	0.00	15	10.60	10.45	-15	2,240	-0.67%
2023/03/01	0	10.75	0	0.00	10.65	0	2,230	0.00%
2023/02/24	1.1	10.66	1	10.75	10.70	0.1	2,235	0.00%
2023/02/23	0	0.00	2	10.65	10.65	-2	2,217	-0.09%
2023/02/22	0.3	10.75	1	10.65	10.75	-0.7	2,219	-0.03%
2023/02/21	1	10.75	0	0.00	10.65	1	2,207	0.05%
2023/02/20	7	10.55	0	0.00	10.65	7	2,227	0.31%
2023/02/17	0	0.00	1	10.30	10.30	-1	2,190	-0.05%
2023/02/16	1	10.15	3	10.15	10.20	-2	2,194	-0.09%
2023/02/15	0	0.00	1	10.15	10.10	-1	2,237	-0.04%
2023/02/14	0.2	10.10	0	0.00	10.05	0.2	2,286	0.01%
2023/02/10	0	0.00	5	10.05	10.05	-5	2,423	-0.21%
2023/02/08	5	10.25	0	0.00	10.25	5	2,428	0.21%
2023/02/06	0	0.00	6	10.20	10.15	-6	2,425	-0.25%
2023/02/02	0.1	10.20	0	0.00	10.25	0.1	2,413	0.00%
2023/02/01	0	0.00	0.1	10.05	10.10	-0.1	2,395	0.00%
2023/01/31	0	0.00	2	10.00	10.00	-2	2,384	-0.08%
2023/01/30	8.9	9.86	0	0.00	9.86	8.9	2,371	0.37%
2023/01/17	10	9.83	0	0.00	9.81	10	2,373	0.42%
2023/01/12	0	0.00	8	9.96	9.91	-8	2,385	-0.34%
2023/01/11	4	9.98	0	0.00	9.95	4	2,392	0.17%
2023/01/10	2	9.98	0	0.00	9.98	2	2,394	0.08%
2023/01/09	10	10.00	2	10.00	9.96	8	2,411	0.33%
2023/01/06	0	0.00	4	10.00	10.00	-4	2,418	-0.17%
2023/01/05	8	10.00	8	10.05	9.99	0	2,436	0.00%
2023/01/04	9	10.00	2	10.05	10.05	7	2,439	0.29%
2023/01/03	17	9.92	0	0.00	9.93	17	2,446	0.69%
2022/12/30	10	9.95	11	10.05	10.00	-1	2,451	-0.04%
2022/12/29	0	0.00	1	9.83	9.87	-1	2,423	-0.04%
2022/12/28	2	9.89	5	9.95	9.84	-3	2,433	-0.12%
2022/12/26	0	0.00	6	9.99	9.93	-6	2,440	-0.25%
2022/12/23	0	0.00	1	9.82	9.93	-1	2,455	-0.04%
2022/12/20	11	9.80	1	9.92	9.69	10	2,517	0.40%
2022/12/19	0	0.00	9	9.75	9.87	-9	2,554	-0.35%
2022/12/16	9	9.76	0	0.00	9.73	9	2,549	0.35%
2022/12/15	9	9.88	8	9.88	9.94	1	2,540	0.04%
2022/12/14	0	0.00	1.2	9.81	9.76	-1.2	2,541	-0.05%
2022/12/12	8	9.78	0.2	9.85	9.78	7.8	2,547	0.31%
2022/12/09	0	0.00	8	9.87	9.90	-8	2,562	-0.31%
2022/12/08	0	0.00	10	9.90	9.87	-10	2,559	-0.39%
2022/12/05	0.2	10.30	0	0.00	10.30	0.2	2,526	0.01%
2022/12/01	0	0.00	9	9.88	10.15	-9	2,542	-0.35%
2022/11/29	7.2	9.54	8	9.82	9.55	-0.8	2,218	-0.03%
2022/11/28	30	10.21	12	9.94	9.92	18	2,076	0.87%
2022/11/25	0	10.05	0	0.00	10.05	0	1,797	0.00%
2022/11/24	0	0.00	2	10.00	9.96	-2	1,867	-0.11%
2022/11/23	0	10.10	0	0.00	10.10	0	1,879	0.00%
2022/11/22	1	10.00	1	10.05	10.00	0	1,892	0.00%
2022/11/21	1	10.00	8	10.05	10.00	-7	1,897	-0.37%
2022/11/17	2	10.20	1	10.20	10.15	1	1,895	0.05%
2022/11/16	0.4	10.15	0	0.00	10.05	0.4	1,899	0.02%
2022/11/15	7	10.15	1	10.15	10.15	6	1,881	0.32%
2022/11/14	0.1	10.05	0	0.00	10.15	0.1	1,872	0.00%
2022/11/11	5	10.00	8	10.00	9.99	-3	1,861	-0.16%
2022/11/10	11	10.12	2	10.23	10.05	9	1,854	0.49%
2022/11/09	17	10.35	6	10.31	10.40	11	1,809	0.61%
2022/11/03	5	9.56	0	0.00	9.52	5	1,719	0.29%
2022/10/26	0	0.00	0.9	9.06	9.05	-0.9	1,760	-0.05%
2022/10/24	0.1	9.04	0	0.00	9.01	0.1	1,746	0.01%
2022/10/21	5	9.08	0	0.00	9.03	5	1,745	0.29%
2022/10/20	1.1	9.06	0	0.00	9.11	1.1	1,753	0.06%
2022/10/18	0	0.00	0	9.30	9.28	0	1,739	0.00%
2022/10/14	0	0.00	4.9	9.34	9.41	-4.9	1,751	-0.28%
2022/10/12	0.1	9.69	0	0.00	9.66	0.1	1,736	0.01%
2022/10/11	0.1	9.68	0.2	9.74	9.63	-0.2	1,743	-0.01%
2022/10/07	2.3	10.00	7.2	9.99	10.00	-4.9	1,738	-0.28%
2022/10/06	0	0.00	5	9.83	9.85	-5	1,735	-0.29%
2022/09/30	5	9.66	0	0.00	9.67	5	1,757	0.28%
2022/09/29	0	0.00	2	9.83	9.79	-2	1,742	-0.11%
2022/09/27	0.1	9.59	5	9.47	9.66	-4.9	1,706	-0.29%
2022/09/26	1.1	9.81	0	0.00	9.51	1.1	1,700	0.06%
2022/09/22	7	10.21	0	0.00	10.20	7	1,688	0.41%
2022/09/21	0	0.00	5	10.25	10.15	-5	1,679	-0.30%
2022/09/20	0.1	10.35	0	0.00	10.25	0.1	1,669	0.00%
2022/09/19	0.2	10.45	0	0.00	10.25	0.2	1,673	0.01%
2022/09/13	0	0.00	13	10.75	10.85	-13	1,679	-0.77%
2022/09/06	5	10.81	9	11.05	10.65	-4	1,626	-0.25%
2022/09/02	2	11.60	0	0.00	11.50	2	1,611	0.12%
2022/08/31	8	12.85	1	12.85	12.80	7	1,693	0.41%
2022/08/29	1	12.70	0	0.00	12.70	1	1,864	0.05%
2022/08/24	2	13.05	0	0.00	12.85	2	1,816	0.11%
2022/08/23	0	0.00	2	12.73	12.85	-2	1,814	-0.11%
2022/08/19	0	0.00	8	13.03	13.00	-8	1,966	-0.41%
2022/08/17	0	0.00	10	13.00	12.80	-10	1,940	-0.52%
2022/08/16	1	12.75	5	12.70	12.70	-4	1,901	-0.21%
2022/08/15	1	12.50	0	0.00	12.65	1	1,896	0.05%
2022/08/12	8	12.55	7	12.55	12.60	1	1,897	0.05%
2022/08/11	0	12.40	13	12.32	12.35	-13	1,887	-0.69%
2022/08/10	1	12.15	20	12.10	12.20	-19	1,894	-1.00%
2022/08/05	7	11.75	0	0.00	11.85	7	1,898	0.37%
2022/08/03	0	11.95	5	11.95	11.95	-5	1,896	-0.26%
2022/07/29	0	0.00	0.1	12.15	12.15	-0.1	2,012	-0.01%
2022/07/28	0	0.00	2	12.20	12.15	-2	2,047	-0.10%
2022/07/20	1	12.20	0	0.00	12.10	1	2,370	0.04%
2022/07/15	0	0.00	5	11.80	11.85	-5	2,373	-0.21%
2022/07/14	1	11.70	1	11.45	11.70	0	2,367	0.00%
2022/07/13	1	11.45	0	0.00	11.60	1	2,368	0.04%
2022/07/05	8	12.18	0	0.00	12.15	8	2,369	0.34%
2022/07/04	0	0.00	3	12.10	11.95	-3	2,374	-0.13%
2022/07/01	0	0.00	3	12.47	11.95	-3	2,394	-0.13%
2022/06/30	0	0.00	20	12.60	12.65	-20	2,365	-0.85%
2022/06/29	0	0.00	3	13.10	13.00	-3	2,359	-0.13%
2022/06/28	1	13.15	0	0.00	13.15	1	2,388	0.04%
2022/06/27	1	13.30	1	13.25	13.35	0	2,403	0.00%
2022/06/24	0	0.00	0.1	13.00	13.15	-0.1	2,410	0.00%
2022/06/22	0	0.00	3	13.05	12.80	-3	2,418	-0.12%
2022/06/20	4.1	12.75	0	0.00	12.60	4.1	2,424	0.17%
2022/06/17	0	0.00	5	13.10	13.10	-5	2,429	-0.21%
2022/06/16	1	13.50	0	0.00	13.15	1	2,480	0.04%
2022/06/13	2	13.20	2	13.25	13.15	0	2,476	0.00%
2022/06/10	0	13.65	0	0.00	13.65	0	2,458	0.00%
2022/06/09	0	0.00	1	14.00	14.00	-1	2,419	-0.04%
2022/06/08	14	13.83	32	14.02	14.00	-18	2,249	-0.80%
2022/06/07	10	13.30	0	0.00	13.25	10	1,997	0.50%
2022/06/02	0	0.00	5	13.15	13.15	-5	2,086	-0.24%
2022/05/31	0	0.00	2	13.20	13.05	-2	2,146	-0.09%
2022/05/30	0	13.20	1	13.20	13.20	-1	2,133	-0.05%
2022/05/27	0	0.00	5	13.30	13.40	-5	2,110	-0.24%
2022/05/26	0.3	13.00	0	0.00	13.00	0.3	1,957	0.02%
2022/05/17	0	0.00	2	12.65	12.80	-2	2,051	-0.10%
2022/05/16	5	12.40	9.4	12.45	12.55	-4.4	2,038	-0.22%
2022/05/12	0	0.00	5	12.30	12.30	-5	2,057	-0.24%
2022/05/11	2	12.45	1	12.45	12.45	1	2,053	0.05%
2022/05/10	3	12.57	1	12.10	12.75	2	2,045	0.10%
2022/05/09	3	12.53	2	12.80	12.35	1	2,015	0.05%
2022/05/05	0.1	13.00	7	13.05	13.10	-6.9	1,950	-0.35%
2022/05/04	3	12.80	18	12.90	12.80	-15	1,944	-0.77%
2022/05/03	17	13.09	35	13.05	13.05	-18	1,889	-0.95%
2022/04/29	6	14.53	0	0.00	14.50	6	1,742	0.34%
2022/04/27	8	14.48	0	0.00	14.50	8	1,743	0.46%
2022/04/26	0	0.00	8	15.25	15.05	-8	1,703	-0.47%
2022/04/22	5	15.80	5	15.80	15.80	0	1,678	0.00%
2022/04/20	20	15.90	0	0.00	15.95	20	1,723	1.16%
2022/04/18	1	15.85	0	0.00	15.85	1	1,746	0.06%
2022/04/15	0	16.25	0	0.00	16.05	0	1,745	0.00%
2022/04/12	5	16.20	0	0.00	16.20	5	1,821	0.27%
2022/04/11	0	0.00	1	16.60	16.25	-1	1,824	-0.05%
2022/04/08	0	0.00	1	16.65	16.70	-1	1,844	-0.05%
2022/04/07	4	16.69	11	16.82	16.45	-7	1,851	-0.38%
2022/04/06	1	16.70	0	0.00	16.85	1	1,899	0.05%
2022/03/29	10	16.55	1	16.50	16.50	9	2,042	0.44%
2022/03/28	0	0.00	2	16.30	16.50	-2	2,045	-0.10%
2022/03/25	0	0.00	22	16.45	16.45	-22	2,064	-1.07%
2022/03/24	0	0.00	3.2	16.54	16.55	-3.2	2,088	-0.15%
2022/03/22	0	0.00	1	16.35	16.45	-1	2,160	-0.05%
2022/03/21	13	16.22	0	0.00	16.30	13	2,185	0.59%
2022/03/18	0	15.70	1	15.70	15.80	-1	2,239	-0.04%
2022/03/17	1	15.55	0	0.00	15.70	1	2,396	0.04%
2022/03/16	9	15.20	0	0.00	15.20	9	2,958	0.30%
2022/03/15	0.2	15.15	0	0.00	15.15	0.2	3,202	0.01%
2022/03/11	0	0.00	2	15.45	15.35	-2	3,306	-0.06%
2022/03/10	30	15.45	0	0.00	15.45	30	3,357	0.89%
2022/03/09	2	14.95	1.9	15.03	15.10	0.1	3,383	0.00%
2022/03/08	6	15.07	0	0.00	15.00	6	3,464	0.17%
2022/03/07	0	15.50	0	0.00	15.50	0	3,476	0.00%
2022/03/03	0.2	16.23	0	0.00	16.20	0.2	3,774	0.01%
2022/03/01	22	16.26	0	0.00	16.30	22	4,351	0.51%
2022/02/25	16	16.16	8	16.07	16.05	8	4,587	0.17%
2022/02/24	2	16.20	0	0.00	16.15	2	4,788	0.04%
2022/02/23	2	16.50	0	0.00	16.55	2	4,899	0.04%
2022/02/22	0	0.00	2	16.50	16.55	-2	4,940	-0.04%
2022/02/21	2	16.75	0	0.00	16.85	2	4,979	0.04%
2022/02/18	8.2	16.55	0	0.00	16.60	8.2	5,043	0.16%
2022/02/11	6	16.86	1	16.90	16.90	5	5,318	0.09%
2022/02/10	0	0.00	0.8	17.00	17.00	-0.8	5,404	-0.01%
2022/02/09	0	16.90	1	17.00	16.95	-1	5,595	-0.02%
2022/02/08	2	16.80	2	16.80	16.80	0	5,938	0.00%
2022/01/26	0	0.00	10	16.25	16.25	-10	6,022	-0.17%
2022/01/25	7	16.30	0	0.00	16.30	7	6,060	0.12%
2022/01/24	5	16.70	0	0.00	16.70	5	6,040	0.08%
2022/01/21	8	16.93	0	0.00	16.90	8	6,061	0.13%
2022/01/18	0	0.00	1	17.10	17.15	-1	6,215	-0.02%
2022/01/14	1	16.90	1	16.95	16.95	0	6,272	0.00%
2022/01/12	0.1	17.10	0	0.00	17.10	0.1	6,366	0.00%
2022/01/10	0.2	17.05	0	0.00	17.05	0.2	6,587	0.00%
2022/01/07	5	17.10	6	17.05	17.05	-1	6,596	-0.02%
2022/01/05	0.1	17.35	0	0.00	17.35	0.1	6,602	0.00%
2022/01/03	21	17.41	5	17.58	17.30	16	6,653	0.24%
2021/12/29	39	17.60	4	17.70	17.70	35	6,706	0.52%
2021/12/28	5	17.35	0	0.00	17.35	5	6,777	0.07%
2021/12/27	20	17.35	0	0.00	17.35	20	6,842	0.29%
2021/12/24	3.2	17.35	5	17.40	17.35	-1.8	6,849	-0.03%
2021/12/23	103	17.51	22	17.36	17.45	81	6,892	1.18%	大買/
2021/12/22	10	17.18	0	0.00	17.15	10	6,779	0.15%
2021/12/21	25	17.20	0	0.00	17.20	25	6,782	0.37%
2021/12/20	22	17.22	5	17.24	17.20	17	6,777	0.25%
2021/12/17	14	17.26	0	0.00	17.40	14	6,777	0.21%
2021/12/16	10.1	17.40	4	17.40	17.40	6.1	6,793	0.09%
2021/12/14	6	17.20	10.4	17.29	17.10	-4.4	6,761	-0.07%
2021/12/13	0.4	17.35	13	17.48	17.45	-12.6	6,698	-0.19%
2021/12/10	69	17.05	24.7	17.24	17.20	44.3	6,634	0.67%
2021/12/09	55.6	18.60	50	18.44	18.40	5.6	6,111	0.09%
2021/12/08	10	18.25	5	18.15	18.05	5	5,885	0.08%
2021/12/07	1	18.25	3	18.17	18.25	-2	5,868	-0.03%
2021/12/06	25	17.96	3	17.88	17.95	22	5,886	0.37%
2021/12/03	18	18.10	3	18.10	18.05	15	5,857	0.26%
2021/12/02	18	18.04	13	18.15	18.00	5	5,823	0.09%
2021/12/01	20.6	18.27	0	0.00	18.30	20.6	5,761	0.36%
2021/11/30	41.3	18.57	4	18.78	18.35	37.3	5,723	0.65%
2021/11/29	5	19.00	26	19.64	18.80	-21	5,616	-0.37%
2021/11/26	15.2	20.01	34.9	19.95	19.70	-19.6	5,455	-0.36%
2021/11/25	25	19.73	22.9	19.76	19.85	2.1	5,230	0.04%
2021/11/24	13.1	19.17	105.8	19.12	19.35	-92.8	4,973	-1.87%	大賣/
2021/11/23	39	18.80	36	18.81	18.70	3	4,779	0.06%
2021/11/22	5	18.38	24	18.54	18.40	-19	4,625	-0.41%
2021/11/19	0.2	17.95	1	18.00	17.85	-0.8	4,515	-0.02%
2021/11/18	0.8	18.01	1	18.05	18.05	-0.2	4,592	-0.01%
2021/11/17	4	17.89	1	17.65	18.15	3	4,642	0.06%
2021/11/16	1.2	17.81	2.9	17.73	17.65	-1.7	4,609	-0.04%
2021/11/15	32.4	17.78	5	17.72	17.70	27.4	4,656	0.59%
2021/11/12	0	0.00	0.9	18.05	18.00	-0.9	4,731	-0.02%
2021/11/11	25.1	18.14	0	0.00	18.10	25.1	4,996	0.50%
2021/11/10	43.2	18.35	7	18.31	18.25	36.2	5,867	0.62%
2021/11/09	23.5	19.17	40	19.04	19.00	-16.5	5,977	-0.28%
2021/11/08	18.1	19.19	19.7	18.91	19.15	-1.6	6,481	-0.02%
2021/10/28	29	17.95	13	17.85	17.70	16	6,320	0.25%
2021/10/27	20	17.19	2	17.20	17.30	18	6,033	0.30%
2021/10/26	7	17.32	0	0.00	17.25	7	6,082	0.12%
2021/10/25	0	0.00	5	17.60	17.50	-5	6,095	-0.08%
2021/10/21	0	0.00	5	17.85	17.75	-5	6,169	-0.08%
2021/10/20	6	17.70	1	18.00	17.70	5	6,271	0.08%
2021/10/19	6	18.08	11	17.97	17.95	-5	6,353	-0.08%
2021/10/15	5	17.80	0	0.00	17.55	5	6,618	0.08%
2021/10/14	5	17.60	5	17.55	17.55	0	6,716	0.00%
2021/10/13	3	17.55	0	0.00	17.55	3	6,787	0.04%
2021/10/12	0	0.00	7	17.99	17.70	-7	6,859	-0.10%
2021/10/08	9	17.74	17	17.85	17.90	-8	6,889	-0.12%
2021/10/07	19	17.40	24	17.50	17.75	-5	7,039	-0.07%
2021/10/06	0	0.00	4	16.75	16.75	-4	7,477	-0.05%
2021/10/05	11	16.80	1	16.85	16.85	10	7,663	0.13%
2021/10/04	10	16.70	8	16.70	16.65	2	7,947	0.03%
2021/09/30	13	17.35	0	0.00	17.40	13	9,046	0.14%
2021/09/27	5	17.75	6	17.77	17.95	-1	9,161	-0.01%
2021/09/24	0	0.00	15	17.35	17.50	-15	9,097	-0.16%
2021/09/22	24	16.81	39	16.82	16.80	-15	9,257	-0.16%
2021/09/17	2	17.20	46	17.25	17.35	-44	9,564	-0.46%
2021/09/16	1	17.35	3	17.45	17.30	-2	9,612	-0.02%
2021/09/15	0	0.00	0	17.30	17.40	0	9,691	0.00%
2021/09/14	6	17.49	0.1	17.30	17.35	5.9	9,743	0.06%
2021/09/13	40	17.35	24.1	17.31	17.35	15.9	9,774	0.16%
2021/09/10	0	0.00	1	17.20	17.20	-1	9,781	-0.01%
2021/09/09	1	16.80	0	0.00	16.95	1	9,892	0.01%
2021/09/08	22	17.01	14	16.81	16.75	8	10,002	0.08%
2021/09/07	13	17.19	8	17.18	17.05	5	10,057	0.05%
2021/09/06	2	16.65	0	0.00	16.60	2	10,026	0.02%
2021/09/03	0	0.00	5	17.15	17.20	-5	10,017	-0.05%
2021/09/01	0	0.00	3	17.28	17.45	-3	10,175	-0.03%
2021/08/27	2	17.05	5	17.15	17.05	-3	10,526	-0.03%
2021/08/26	0	0.00	4	16.90	16.90	-4	10,577	-0.04%
2021/08/25	5	16.95	3	17.00	16.90	2	10,700	0.02%
2021/08/24	0	0.00	3	16.70	16.65	-3	10,828	-0.03%
2021/08/23	1	16.80	0	0.00	16.85	1	11,273	0.01%
2021/08/20	1	16.70	1	16.75	16.55	0	11,434	0.00%
2021/08/19	1	16.85	0	0.00	16.80	1	11,559	0.01%
2021/08/18	1	16.80	0	0.00	17.30	1	11,651	0.01%
2021/08/17	7	17.05	2	17.15	16.90	5	11,917	0.04%
2021/08/16	17	16.98	1	17.05	17.00	16	12,075	0.13%
2021/08/13	10	17.40	2	17.40	17.40	8	12,140	0.07%
2021/08/12	1	17.75	10	17.70	17.80	-9	12,223	-0.07%
2021/08/11	12	17.71	0	0.00	17.85	12	12,470	0.10%
2021/08/10	0	0.00	2	17.93	17.90	-2	12,772	-0.02%
2021/08/09	47	18.63	31	18.47	18.35	16	12,907	0.12%
2021/08/06	92	18.64	144	18.59	18.40	-52	13,125	-0.40%	大賣/
2021/08/05	18	17.83	42	17.93	17.75	-24	12,612	-0.19%
2021/08/04	18	18.01	59	17.95	18.10	-41	12,977	-0.32%
2021/08/03	16	17.10	5	17.05	17.05	11	12,954	0.08%
2021/08/02	3	17.17	0	0.00	17.20	3	13,147	0.02%
2021/07/30	20	17.14	18	17.28	17.10	2	13,446	0.01%
2021/07/29	16	17.49	16	17.60	17.55	0	13,961	0.00%
2021/07/28	11	17.35	15	17.54	17.45	-4	15,101	-0.03%
2021/07/27	25	18.02	6	17.83	17.70	19	17,403	0.11%
2021/07/26	10	17.90	62.1	17.81	18.05	-52.1	17,862	-0.29%
2021/07/23	10	17.75	1	18.00	17.80	9	19,742	0.05%
2021/07/22	10	18.13	15	17.83	18.00	-5	21,381	-0.02%
2021/07/21	14	17.26	7	17.29	17.10	7	21,429	0.03%
2021/07/20	6	17.49	23	17.52	17.40	-17	21,892	-0.08%
2021/07/19	1	18.15	18	18.02	18.00	-17	22,023	-0.08%
2021/07/16	0	0.00	23	18.40	18.25	-23	22,360	-0.10%
2021/07/15	5	18.40	2	18.40	18.40	3	22,645	0.01%
2021/07/14	62	18.41	7	18.42	18.40	55	22,956	0.24%
2021/07/13	68	18.98	44	19.08	18.80	24	23,033	0.10%
2021/07/12	44	18.46	7	18.41	18.45	37	22,822	0.16%
2021/07/09	36	18.34	16	18.26	18.30	20	23,692	0.08%
2021/07/08	38	18.42	30	18.47	18.70	8	24,114	0.03%
2021/07/07	53	17.92	19.1	17.97	17.75	33.9	23,515	0.14%
2021/07/06	7	17.56	8	17.45	17.45	-1	23,583	0.00%
2021/07/05	8	17.52	12	17.54	17.60	-4	24,268	-0.02%
2021/07/02	0	0.00	6	17.27	17.35	-6	24,434	-0.02%
2021/07/01	8	17.23	3	17.25	17.20	5	24,522	0.02%
2021/06/29	10	17.59	89	17.53	17.30	-79	24,772	-0.32%
2021/06/28	23	17.72	23	17.70	18.00	0	24,800	0.00%
2021/06/25	13	17.37	9	17.20	17.05	4	24,636	0.02%
2021/06/24	15	17.12	16	17.29	17.25	-1	24,767	0.00%
2021/06/22	0	0.00	6	16.98	16.60	-6	25,071	-0.02%
2021/06/21	11	16.83	0	0.00	16.70	11	25,474	0.04%
2021/06/18	9	17.48	4	17.29	17.20	5	26,832	0.02%
2021/06/17	0	0.00	3	17.52	17.45	-3	28,138	-0.01%
2021/06/16	61	17.25	30	17.29	16.80	31	29,448	0.11%
2021/06/15	17	17.29	2	17.30	17.30	15	31,440	0.05%
2021/06/11	1	17.10	0	0.00	17.05	1	32,468	0.00%
2021/06/10	1	17.10	0	0.00	17.10	1	32,919	0.00%
2021/06/09	36	17.46	5	17.70	17.40	31	32,926	0.09%
2021/06/08	11	18.20	11	17.96	17.85	0	32,866	0.00%
2021/06/07	6	17.83	9	17.62	18.05	-3	32,765	-0.01%
2021/06/04	4	17.93	3	18.00	17.55	1	32,557	0.00%
2021/06/03	7	17.98	9	17.96	17.85	-2	32,479	-0.01%
2021/06/02	2	18.00	5	17.87	17.75	-3	32,455	-0.01%
2021/06/01	2	17.73	41	17.85	17.85	-39	32,404	-0.12%
2021/05/31	15	18.43	64	18.32	17.95	-49	32,409	-0.15%
2021/05/28	10	17.40	8	17.39	17.60	2	32,590	0.01%
2021/05/27	6	17.03	92	16.86	16.90	-86	32,471	-0.26%
2021/05/26	82	16.70	17	16.66	16.75	65	32,336	0.20%
2021/05/25	112	16.84	39	16.67	16.60	73	32,226	0.23%	大買/
2021/05/24	5	16.40	13	16.18	16.40	-8	31,935	-0.03%
2021/05/21	15	15.51	16	15.73	15.75	-1	31,757	0.00%
2021/05/20	20	15.61	17	15.48	15.20	3	31,598	0.01%
2021/05/19	21	15.95	1	16.00	16.05	20	31,422	0.06%
2021/05/18	12	15.42	78	15.75	15.80	-66	31,143	-0.21%
2021/05/17	75	14.59	61	14.45	14.40	14	30,848	0.05%
2021/05/14	84	16.23	81	16.22	16.00	3	30,574	0.01%
2021/05/13	39	15.10	2	15.80	15.65	37	30,061	0.12%
2021/05/12	8	16.06	19	16.19	15.80	-11	29,673	-0.04%
2021/05/11	55	18.09	45	18.00	17.55	10	29,089	0.03%
2021/05/10	12	19.45	163	19.33	19.10	-151	28,538	-0.53%	大賣/鉅額交易
2021/05/07	51	19.46	8	19.33	19.50	43	28,378	0.15%
2021/05/06	20	19.26	88	19.62	19.05	-68	28,024	-0.24%
2021/05/05	110	20.34	81	20.26	19.90	29	27,413	0.11%	大買/
2021/05/04	134	20.36	83.1	20.21	20.95	50.9	26,231	0.19%	大買/
2021/05/03	11	19.32	13	19.22	19.05	-2	23,852	-0.01%
2021/04/29	119	21.24	105	20.77	20.05	14	23,341	0.06%	大買/大賣/
2021/04/28	245	19.92	82.5	20.15	21.00	162.5	21,346	0.76%	大買/鉅額交易
2021/04/27	42	18.94	94	19.03	19.10	-52	19,656	-0.26%
2021/04/26	92	19.06	37	19.17	19.15	55	19,338	0.28%
2021/04/23	8.5	18.34	8	18.41	18.60	0.5	18,805	0.00%
2021/04/22	41	18.82	129	18.79	18.30	-88	18,602	-0.47%	大賣/
2021/04/21	24	19.19	26	19.31	19.00	-2	18,175	-0.01%
2021/04/20	21	19.00	43.8	19.33	19.05	-22.8	17,842	-0.13%
2021/04/19	17	18.89	10	18.64	18.85	7	17,437	0.04%
2021/04/16	63	19.01	60	19.21	18.80	3	17,127	0.02%
2021/04/15	69	19.50	35	19.72	19.15	34	16,792	0.20%
2021/04/14	7	18.35	68	18.61	19.00	-61	15,744	-0.39%
2021/04/13	108	18.65	101.1	18.59	18.10	7	15,132	0.05%	大買/大賣/
2021/04/12	60	18.51	81	18.63	18.50	-21	14,913	-0.14%
2021/04/09	101	19.69	83	19.38	18.55	18	14,580	0.12%	大買/
2021/04/08	11	18.78	38	18.80	18.90	-27	13,891	-0.19%
2021/04/07	20	18.76	124	18.73	19.00	-104	13,657	-0.76%	大賣/鉅額交易
2021/04/06	5	18.30	76	18.55	18.60	-71	13,521	-0.53%
2021/04/01	8	18.34	21	18.29	18.25	-13	13,351	-0.10%
2021/03/31	11	18.39	32	18.37	18.25	-21	13,219	-0.16%
2021/03/30	19	18.11	40	17.91	17.95	-21	13,024	-0.16%
2021/03/29	59	17.07	5	17.19	17.30	54	12,869	0.42%
2021/03/26	10	16.86	4	16.94	16.60	6	12,765	0.05%
2021/03/25	12	16.71	32	16.82	16.65	-20	12,521	-0.16%
2021/03/24	100	16.82	24	16.58	16.80	76	12,443	0.61%
2021/03/23	135.5	18.35	180	18.42	17.90	-44.5	12,108	-0.37%	大買/大賣/
2021/03/22	78	19.15	126.1	19.58	19.85	-48	10,757	-0.45%	大賣/
2021/03/19	81	17.27	88	17.36	18.10	-7	9,341	-0.07%
2021/03/18	231	16.44	249.1	16.37	16.65	-18	7,951	-0.23%	大買/大賣/
2021/03/17	32.1	14.65	123.4	15.04	15.50	-91.4	5,923	-1.54%	大賣/
2021/03/16	23.1	13.72	42.1	13.99	14.10	-19	4,929	-0.39%
2021/03/15	0	0.00	13	12.99	12.85	-13	4,530	-0.29%
2021/03/12	5	12.65	9.6	12.64	12.65	-4.6	4,501	-0.10%
2021/03/11	0	0.00	1	12.55	12.55	-1	4,812	-0.02%
2021/03/10	0	0.00	41	12.50	12.50	-41	5,125	-0.80%
2021/03/09	8	12.45	3	12.53	12.45	5	5,242	0.10%
2021/03/08	12	12.54	0	0.00	12.50	12	5,429	0.22%
2021/03/05	50	12.40	51	12.30	12.35	-1	5,522	-0.02%
2021/03/04	9	12.62	15	12.60	12.70	-6	5,507	-0.11%
2021/03/03	28.1	13.02	135	12.94	12.85	-107	5,375	-1.99%	大賣/鉅額交易
2021/03/02	1	12.00	2	12.05	12.05	-1	4,798	-0.02%
2021/02/26	0	0.00	5	11.75	11.85	-5	5,033	-0.10%
2021/02/25	5	11.75	0	0.00	11.70	5	5,243	0.10%
2021/02/22	10	11.50	0	0.00	11.50	10	5,450	0.18%
2021/02/19	0	0.00	2	11.30	11.35	-2	5,465	-0.04%
2021/02/18	92	11.35	3	11.18	11.35	89	5,472	1.63%
2021/02/17	13.2	11.16	0	0.00	11.15	13.2	5,474	0.24%
2021/02/04	2	11.25	7	11.16	11.10	-5	5,637	-0.09%
2021/02/01	30	11.00	1	11.00	11.00	29	5,785	0.50%
2021/01/22	5	11.30	10	11.20	11.30	-5	5,828	-0.09%
2021/01/21	0	0.00	1	11.40	11.30	-1	5,830	-0.02%
2021/01/19	0	0.00	0.1	11.70	11.70	-0.1	5,752	0.00%
2021/01/14	2	11.90	0	0.00	11.85	2	5,749	0.03%
2021/01/13	0.1	11.75	0	11.75	11.80	0	5,770	0.00%
2021/01/12	0	0.00	75	11.60	11.60	-75	5,872	-1.28%
2021/01/07	0	0.00	6.8	11.89	11.90	-6.8	5,967	-0.11%
2021/01/06	5	11.70	0	0.00	11.65	5	6,278	0.08%
2021/01/04	7	12.54	7	12.45	12.45	0	6,219	0.00%
2020/12/31	20	12.39	3	12.38	12.50	17	6,169	0.28%
2020/12/29	10	12.39	5	12.40	12.40	5	6,154	0.08%
2020/12/28	2	12.40	0	0.00	12.40	2	6,113	0.03%
2020/12/25	0	0.00	5	12.30	12.20	-5	6,036	-0.08%
2020/12/24	3	12.18	7	12.14	12.15	-4	6,009	-0.07%
2020/12/23	5	11.90	5	12.00	12.10	0	5,988	0.00%
2020/12/22	20	12.35	10	12.40	11.85	10	5,965	0.17%
2020/12/18	78	12.64	10	12.39	12.35	68	5,876	1.16%
2020/12/17	1	12.20	5	12.50	12.60	-4	5,789	-0.07%
2020/12/16	12	12.34	19	12.33	12.20	-7	5,681	-0.12%
2020/12/15	0	0.00	10	11.97	12.00	-10	5,624	-0.18%
2020/12/14	9	11.90	20	12.10	12.10	-11	5,689	-0.19%
2020/12/11	3	11.85	0	0.00	11.85	3	5,686	0.05%
2020/12/10	5	12.40	215	12.01	12.10	-210	5,643	-3.72%	大賣/鉅額交易
2020/12/09	0	0.00	10	12.40	12.40	-10	5,600	-0.18%
2020/12/08	3	12.50	15	12.25	12.25	-12	5,549	-0.22%
2020/12/07	75	12.57	15	12.36	12.50	60	5,508	1.09%
2020/12/04	14	12.83	179	12.36	12.70	-165	5,284	-3.12%	大賣/鉅額交易
2020/12/03	4	12.00	67	12.14	12.00	-63	4,955	-1.27%
2020/12/02	4	11.90	56	11.91	11.85	-52	4,874	-1.07%
2020/12/01	1	11.85	132	11.64	11.80	-131	4,740	-2.76%	大賣/鉅額交易
2020/11/30	11	11.55	2	11.58	11.50	9	4,709	0.19%
2020/11/27	0	0.00	4	11.50	11.55	-4	4,652	-0.09%
2020/11/26	61	11.53	10.2	11.55	11.50	50.8	4,642	1.09%
2020/11/25	47	11.81	18	11.82	11.65	29	4,603	0.63%
2020/11/24	153	11.53	99	11.38	11.60	54	4,339	1.24%	大買/
2020/11/23	13	11.47	43	11.36	11.30	-30	4,213	-0.71%
2020/11/20	5	10.95	7	10.94	11.00	-2	4,056	-0.05%
2020/11/19	4	10.95	2	10.85	10.95	2	4,055	0.05%
2020/11/18	0	0.00	0.1	10.95	10.75	-0.1	3,970	0.00%
2020/11/17	0	0.00	0.1	10.85	10.75	-0.1	3,950	0.00%
2020/11/16	2	10.80	10	10.75	10.75	-8	4,061	-0.20%
2020/11/13	44.1	10.94	49	10.85	10.70	-4.9	4,071	-0.12%
2020/11/12	83	10.75	0	0.00	10.70	83	3,861	2.15%
2020/11/11	4	10.86	3	10.85	10.90	1	3,877	0.03%
2020/11/10	21	10.88	15.8	10.84	10.90	5.2	3,875	0.13%
2020/11/09	11	10.82	10.1	10.80	10.75	0.9	3,840	0.02%
2020/11/06	0	0.00	0.1	10.60	10.60	-0.1	3,890	0.00%
2020/11/05	3	10.55	8	10.56	10.55	-5	3,948	-0.13%
2020/11/04	5	10.50	1	10.50	10.50	4	4,021	0.10%
2020/11/03	3	10.35	43	10.46	10.50	-40	4,157	-0.96%
2020/11/02	17	10.35	58	10.36	10.40	-41	4,658	-0.88%
2020/10/30	5	10.25	0	0.00	10.20	5	5,252	0.10%
2020/10/29	0	0.00	1	10.30	10.40	-1	5,366	-0.02%
2020/10/28	0	0.00	1	10.50	10.50	-1	5,396	-0.02%
2020/10/27	1	10.70	89	10.65	10.65	-88	5,390	-1.63%
2020/10/26	3	10.95	1	10.75	10.80	2	5,399	0.04%
2020/10/23	5	10.65	20	10.70	10.70	-15	5,422	-0.28%
2020/10/21	20	10.80	1	10.80	10.65	19	5,503	0.35%
2020/10/20	18.7	10.81	8	10.85	10.75	10.7	5,528	0.19%
2020/10/19	4	10.74	12	10.76	10.75	-8	5,402	-0.15%
2020/10/16	5	10.60	0	0.00	10.40	5	5,385	0.09%
2020/10/15	25	10.79	16	10.75	10.75	9	5,431	0.17%
2020/10/14	31	10.83	32	11.05	11.00	-1	5,524	-0.02%
2020/10/13	10	10.33	16	10.57	10.70	-6	5,535	-0.11%
2020/10/08	0	0.00	1	10.15	10.15	-1	6,315	-0.02%
2020/10/07	5	10.25	0	0.00	10.25	5	6,349	0.08%
2020/10/05	1	10.05	0	0.00	10.05	1	6,378	0.02%
2020/09/29	3	10.10	4	9.88	9.87	-1	6,539	-0.02%
2020/09/25	0	0.00	1	9.59	9.62	-1	6,611	-0.02%
2020/09/24	30	9.91	0	0.00	9.90	30	6,595	0.45%
2020/09/23	5	10.20	0	0.00	10.20	5	6,564	0.08%
2020/09/22	4	10.30	0	0.00	10.25	4	6,564	0.06%
2020/09/21	27	10.50	5	10.50	10.45	22	6,573	0.33%
2020/09/18	0	0.00	2	10.50	10.65	-2	6,796	-0.03%
2020/09/17	20	10.46	25	10.45	10.45	-5	6,779	-0.07%
2020/09/16	1	10.25	40	10.25	10.20	-39	6,699	-0.58%
2020/09/15	10	10.43	10.5	10.35	10.40	-0.5	6,684	-0.01%
2020/09/14	7	10.41	5	10.45	10.45	2	6,773	0.03%
2020/09/11	32	10.50	1	10.60	10.45	31	6,828	0.45%
2020/09/10	22	10.93	27	10.85	10.80	-5	6,787	-0.07%
2020/09/09	11	10.76	19	10.85	10.85	-8	6,740	-0.12%
2020/09/08	0	0.00	8	10.60	10.60	-8	6,629	-0.12%
2020/09/07	10	10.70	111	10.67	10.65	-101	6,636	-1.52%	大賣/鉅額交易
2020/09/04	35	10.64	4	10.71	10.65	31	6,616	0.47%
2020/09/03	3	10.80	13	10.82	10.80	-10	6,570	-0.15%
2020/09/02	0	0.00	3	10.55	10.60	-3	6,434	-0.05%
2020/09/01	38	10.55	1	10.55	10.55	37	6,440	0.57%
2020/08/31	50	10.60	9	10.73	10.55	41	6,450	0.64%
2020/08/28	5	10.32	5	10.50	10.45	0	6,452	0.00%
2020/08/27	35	10.67	19	10.56	10.50	16	6,470	0.25%
2020/08/26	0	0.00	5	10.30	10.35	-5	6,344	-0.08%
2020/08/25	91	10.26	12	10.32	10.30	79	6,329	1.25%
2020/08/21	105	9.91	0	0.00	9.95	105	6,289	1.67%	大買/鉅額交易
2020/08/20	29	9.82	100	9.66	9.79	-71	6,273	-1.13%
2020/08/18	5	10.41	103	10.25	10.30	-98	6,114	-1.60%	大賣/
2020/08/17	5	10.35	2	10.35	10.35	3	6,091	0.05%
2020/08/14	5	10.25	8	10.10	10.25	-3	6,057	-0.05%
2020/08/13	38	10.13	14	10.05	10.05	24	6,061	0.40%
2020/08/12	7	10.09	6	10.20	10.20	1	6,022	0.02%
2020/08/11	15	10.34	18	10.29	10.55	-3	5,918	-0.05%
2020/08/10	4	10.08	4	10.30	10.30	0	5,834	0.00%
2020/08/07	34	10.31	0	0.00	10.20	34	5,773	0.59%
2020/08/06	49	10.76	22	10.82	10.50	27	5,629	0.48%
2020/08/05	22	10.82	62	10.90	10.60	-40	5,128	-0.78%
2020/08/04	9	9.86	19	9.97	10.10	-10	4,462	-0.22%
2020/08/03	25	9.67	8	9.63	9.61	17	4,348	0.39%
2020/07/31	0	0.00	7	9.41	9.44	-7	4,298	-0.16%
2020/07/30	5	9.41	8	9.36	9.38	-3	4,296	-0.07%
2020/07/29	10	9.14	8	9.44	9.45	2	4,273	0.05%
2020/07/28	1	9.14	0	0.00	8.96	1	4,173	0.02%
2020/07/27	38	9.24	6	9.15	9.15	32	4,157	0.77%
2020/07/24	17	9.55	10	9.61	9.47	7	4,117	0.17%
2020/07/23	20	9.58	0	0.00	9.58	20	4,060	0.49%
2020/07/22	16	9.73	7	9.79	9.71	9	4,036	0.22%
2020/07/21	71	9.80	11	9.86	9.74	60	3,982	1.51%
2020/07/20	4	9.62	12.5	9.62	9.60	-8.5	3,886	-0.22%
2020/07/17	518	9.96	663	10.06	9.96	-145	3,718	-3.90%	大買/大賣/鉅額交易
2020/07/16	32	10.06	271	10.32	10.50	-239	3,392	-7.04%	大賣/鉅額交易
2020/07/15	16	9.56	218	9.46	9.59	-202	2,861	-7.06%	大賣/鉅額交易
2020/07/14	2	8.77	5.1	8.77	8.72	-3.1	2,492	-0.12%
2020/07/13	11	8.65	0	0.00	8.71	11	2,473	0.44%
2020/07/10	3	8.33	15	8.44	8.45	-12	2,442	-0.49%
2020/07/09	44	8.60	0	0.00	8.49	44	2,398	1.83%
2020/07/08	0	0.00	3	8.24	8.27	-3	2,280	-0.13%
2020/07/07	10	8.23	0	0.00	8.14	10	2,254	0.44%
2020/07/06	43	8.19	4	8.22	8.23	39	2,271	1.72%
2020/07/03	10	8.06	0	0.00	8.07	10	2,225	0.45%
2020/07/02	1	8.10	3	8.10	8.10	-2	2,219	-0.09%
2020/07/01	17	8.09	0	0.00	8.07	17	2,210	0.77%
2020/06/29	0	0.00	15	8.11	8.12	-15	2,184	-0.69%
2020/06/23	15	7.96	20	7.93	7.93	-5	1,945	-0.26%
2020/06/22	10	8.01	0	0.00	8.03	10	1,917	0.52%
2020/06/19	1	8.35	1	8.19	8.12	0	1,922	0.00%
2020/06/18	2	8.01	0	0.00	8.14	2	1,820	0.11%
2020/06/11	5	7.94	0	0.00	7.73	5	1,824	0.27%
2020/06/10	0	0.00	3	7.79	7.97	-3	1,805	-0.17%
2020/06/09	10	7.79	0	0.00	7.78	10	1,835	0.54%
2020/06/05	11	7.78	2	7.77	7.75	9	1,832	0.49%
2020/06/04	2	7.82	2	7.65	7.61	0	1,818	0.00%
2020/06/03	4	7.56	18	7.58	7.60	-14	1,790	-0.78%
2020/05/29	10	7.23	0	0.00	7.23	10	1,722	0.58%
2020/05/28	3	7.28	6	7.38	7.35	-3	1,737	-0.17%
2020/05/27	14	7.26	0	7.25	7.25	14	1,757	0.80%
2020/05/25	20	7.24	5	7.19	7.20	15	1,787	0.84%
2020/05/22	2	7.33	0.7	7.33	7.33	1.3	1,825	0.07%
2020/05/21	3	7.47	8	7.40	7.41	-5	1,831	-0.27%
2020/05/20	23	7.37	0	0.00	7.36	23	1,819	1.26%
2020/05/18	0	0.00	6	7.05	7.05	-6	1,769	-0.34%
2020/05/15	2.1	7.04	0	0.00	7.05	2.1	1,782	0.12%
2020/05/14	10	7.12	0	0.00	7.13	10	1,774	0.56%
2020/05/13	20	7.37	0	0.00	7.35	20	1,747	1.14%
2020/05/12	10	7.52	0	0.00	7.38	10	1,752	0.57%
2020/05/11	3	7.62	3	7.55	7.52	0	1,751	0.00%
2020/05/08	23	7.57	0	0.00	7.57	23	1,730	1.33%
2020/04/30	4	7.67	133	7.52	7.69	-129	1,793	-7.19%	大賣/鉅額交易
2020/04/29	0	0.00	10	7.40	7.44	-10	1,785	-0.56%
2020/04/28	4	7.28	0	0.00	7.29	4	1,776	0.23%
2020/04/27	0	0.00	10	7.23	7.22	-10	1,824	-0.55%
2020/04/24	1	7.08	0	0.00	7.04	1	1,820	0.05%
2020/04/22	1	6.95	0	0.00	6.95	1	1,832	0.05%
2020/04/21	15	7.04	3	6.90	6.88	12	1,832	0.65%
2020/04/17	4	7.41	0	0.00	7.22	4	1,811	0.22%
2020/04/16	0	0.00	3	7.22	7.25	-3	1,789	-0.17%
2020/04/15	0	0.00	2	7.41	7.43	-2	1,770	-0.11%
2020/04/13	12	7.16	0	0.00	7.19	12	1,755	0.68%
2020/04/09	2	7.09	5	7.14	7.25	-3	1,757	-0.17%
2020/04/07	0	0.00	15	6.81	6.78	-15	1,749	-0.86%
2020/04/06	0	0.00	37	6.59	6.67	-37	1,736	-2.13%
2020/03/31	0	0.00	0	6.60	6.53	0	1,716	0.00%
2020/03/27	6	6.73	0	0.00	6.70	6	1,707	0.35%
2020/03/24	3	6.32	2	6.32	6.29	1	1,658	0.06%
2020/03/23	0	0.00	22	6.15	6.14	-22	1,660	-1.32%
2020/03/20	3	6.20	10	6.45	6.44	-7	1,653	-0.42%
2020/03/19	171	6.01	13	6.02	6.00	158	1,642	9.62%	大買/鉅額交易
2020/03/18	1	6.71	0	0.00	6.66	1	1,577	0.06%
2020/03/17	2	6.73	14	6.66	6.71	-12	1,562	-0.77%
2020/03/16	212	7.19	5	7.22	7.17	207	1,494	13.85%	大買/鉅額交易
2020/03/13	136	7.50	25	7.40	7.42	111	1,483	7.48%	大買/鉅額交易
2020/03/12	11	8.20	2	8.27	8.20	9	1,415	0.64%
2020/03/11	0	0.00	1	8.77	8.62	-1	1,384	-0.07%
2020/03/10	3	8.32	6	8.40	8.42	-3	1,366	-0.22%
2020/03/09	6	8.77	0	0.00	8.60	6	1,337	0.45%
2020/03/06	6	9.00	0	0.00	9.00	6	1,313	0.46%
2020/03/05	0	0.00	1	9.15	9.15	-1	1,300	-0.08%
2020/03/04	3	9.00	0	0.00	9.00	3	1,296	0.23%
2020/03/03	0	0.00	5	8.96	9.00	-5	1,290	-0.39%
2020/03/02	7	8.92	1	9.05	8.92	6	1,267	0.47%
2020/02/27	4	9.24	0	0.00	9.23	4	1,231	0.32%
2020/02/26	57	9.38	0	0.00	9.36	57	1,204	4.73%
2020/02/25	55	9.39	17	9.40	9.40	38	1,185	3.20%
2020/02/24	2.1	9.61	0	9.62	9.61	2.1	1,143	0.18%
2020/02/20	42	9.77	0	9.75	9.75	42	1,119	3.75%
2020/02/19	0	0.00	5	9.70	9.74	-5	1,115	-0.45%
2020/02/18	17	9.69	0	0.00	9.67	17	1,110	1.53%
2020/02/17	60	9.79	0	0.00	9.73	60	1,101	5.45%
2020/02/14	83	9.83	0	0.00	9.84	83	1,096	7.57%
2020/02/13	1	9.86	0	0.00	9.84	1	1,094	0.09%
2020/02/10	9	9.58	0	0.00	9.56	9	1,112	0.81%
2020/02/07	4	9.82	2	9.81	9.80	2	1,076	0.19%
2020/02/06	6	10.00	10	9.96	9.99	-4	1,041	-0.38%
2020/02/04	13	9.97	0	0.00	9.98	13	997	1.30%
2020/02/03	15	9.86	0	0.00	9.88	15	987	1.52%
2020/01/31	1	10.35	7	10.26	10.30	-6	955	-0.63%
2020/01/30	1	10.35	10	10.40	10.20	-9	951	-0.95%
2020/01/15	1	10.65	0	0.00	10.70	1	868	0.12%
2020/01/07	6	10.70	0	0.00	10.65	6	891	0.67%
2020/01/03	26	11.04	0	0.00	10.95	26	889	2.92%
2020/01/02	10	11.00	0	0.00	11.00	10	872	1.15%
2019/12/30	207	10.65	207	10.65	10.65	0	817	0.00%	大買/大賣/
2019/12/26	1	10.70	0	0.00	10.70	1	815	0.12%
2019/12/24	0	0.00	0	10.65	10.70	0	839	0.00%
2019/12/19	3	10.83	0	0.00	10.85	3	1,023	0.29%
2019/12/13	0	0.00	1	10.60	10.60	-1	1,042	-0.10%
2019/12/12	0	0.00	2	10.70	10.65	-2	1,035	-0.19%
2019/12/11	0	0.00	0.1	10.70	10.75	-0.1	1,038	-0.01%
2019/12/09	2	10.70	0	0.00	10.70	2	1,028	0.19%
2019/11/21	30	10.60	0	0.00	10.60	30	1,048	2.86%
2019/11/18	0	0.00	1	10.70	10.75	-1	1,048	-0.10%
2019/11/14	1	10.65	0	0.00	10.65	1	1,049	0.10%
2019/11/11	57	10.85	40	10.95	10.80	17	1,092	1.56%
2019/11/05	0	0.00	10	11.10	11.10	-10	1,046	-0.96%
2019/11/04	0.5	11.00	0	0.00	11.00	0.5	1,049	0.05%
2019/10/29	1	11.05	0	0.00	11.15	1	1,070	0.09%
2019/10/21	10	11.20	0	0.00	11.35	10	1,137	0.88%
2019/10/15	0	0.00	1	11.50	11.20	-1	1,129	-0.09%
2019/10/14	0	0.00	1	11.50	11.50	-1	1,110	-0.09%
2019/10/07	10	11.45	0	0.00	11.45	10	1,118	0.89%
2019/10/04	6.5	11.45	0	0.00	11.45	6.5	1,132	0.57%
2019/10/02	0	0.00	11	11.60	11.60	-11	1,178	-0.93%
2019/09/27	4	11.55	24	11.63	11.55	-20	1,179	-1.70%
2019/09/25	2	12.05	2.1	11.91	12.10	-0.1	1,122	-0.01%
2019/09/24	25	11.76	0	0.00	11.55	25	998	2.50%
2019/09/23	0	0.00	8	11.50	11.60	-8	957	-0.84%
2019/09/20	2	11.40	0	0.00	11.40	2	942	0.21%
2019/09/19	9	11.17	0	0.00	11.30	9	931	0.97%
2019/09/18	0	0.00	10	11.05	11.10	-10	903	-1.11%
2019/09/11	1	11.00	0	0.00	11.00	1	1,020	0.10%
2019/09/06	0	0.00	6	10.99	10.95	-6	1,008	-0.59%
2019/09/05	0	0.00	6	11.00	10.95	-6	1,010	-0.59%
2019/09/03	0	0.00	1	10.85	10.90	-1	1,017	-0.10%
2019/09/02	2	10.85	5	10.90	10.90	-3	1,024	-0.29%
2019/08/30	0	0.00	1	10.75	10.85	-1	1,023	-0.10%
2019/08/29	5	10.65	2	10.70	10.70	3	1,015	0.30%
2019/08/28	7	10.65	0	0.00	10.65	7	1,014	0.69%
2019/08/26	1	10.80	10	10.81	10.85	-9	1,016	-0.89%
2019/08/22	3	11.05	0	0.00	11.10	3	1,069	0.28%
2019/08/15	2	10.78	0	0.00	10.85	2	1,139	0.18%
2019/08/13	1	10.75	0.2	10.75	10.80	0.8	1,100	0.07%
2019/08/12	1	10.95	0	0.00	10.95	1	1,102	0.09%
2019/08/07	6	10.55	0	0.00	10.55	6	1,109	0.54%
2019/08/06	1	10.45	0	0.00	10.55	1	1,132	0.09%
2019/08/05	1	10.75	0	0.00	10.65	1	1,132	0.09%
2019/08/02	1	10.90	0	0.00	10.85	1	1,142	0.09%
2019/08/01	0	0.00	2	11.20	11.10	-2	1,141	-0.18%
2019/07/31	0	0.00	3	11.25	11.30	-3	1,139	-0.26%
2019/07/29	5	11.30	5	11.30	11.40	0	1,141	0.00%
2019/07/26	1	11.35	0	0.00	11.30	1	1,147	0.09%
2019/07/25	0	0.00	3	11.30	11.30	-3	1,144	-0.26%
2019/07/19	0	0.00	4	11.34	11.40	-4	1,087	-0.37%
2019/07/17	0	0.00	1	11.50	11.40	-1	1,098	-0.09%
2019/07/15	5	11.35	0	0.00	11.25	5	1,098	0.46%
2019/07/09	10	11.40	1	11.35	11.50	9	1,183	0.76%
2019/07/05	2	11.10	0	0.00	11.20	2	1,156	0.17%
2019/07/03	0	0.00	20	11.00	11.05	-20	1,186	-1.69%
2019/06/24	3	11.25	1	11.20	11.10	2	1,221	0.16%
2019/06/21	1	11.10	57	11.15	10.95	-56	1,213	-4.61%
2019/06/18	2	10.55	1	10.50	10.55	1	1,117	0.09%
2019/06/03	0	0.00	20.8	10.50	10.55	-20.8	1,173	-1.77%
2019/05/30	1	10.45	11	10.50	10.45	-10	1,166	-0.86%
2019/05/29	57	10.45	5	10.50	10.50	52	1,154	4.50%
2019/05/24	1	10.95	0	0.00	11.10	1	1,128	0.09%
2019/05/23	1	10.95	0	0.00	11.00	1	1,127	0.09%
2019/05/22	1	11.00	0	0.00	10.95	1	1,134	0.09%
2019/05/17	1	11.25	0	0.00	11.15	1	1,144	0.09%
2019/05/16	1	11.25	0	0.00	11.15	1	1,145	0.09%
2019/05/14	37	10.90	0	0.00	11.10	37	1,155	3.20%
2019/05/06	0	0.00	0.1	11.85	11.80	-0.1	1,126	-0.01%
2019/04/29	20	11.95	0	0.00	11.95	20	1,104	1.81%
2019/04/26	0	0.00	1	12.10	12.10	-1	1,096	-0.09%
2019/04/25	1	12.20	0	0.00	12.20	1	1,101	0.09%
2019/04/23	0	0.00	4	12.14	12.20	-4	1,091	-0.37%
2019/04/19	4	12.10	0	0.00	12.15	4	1,078	0.37%
2019/04/18	2	12.20	0	0.00	12.10	2	1,072	0.19%
2019/04/17	1	12.30	0	0.00	12.30	1	1,046	0.10%
2019/04/16	1	12.30	10	12.20	12.10	-9	1,010	-0.89%
2019/04/15	1	12.20	0	0.00	12.25	1	1,050	0.10%
2019/04/12	2	11.95	0	0.00	11.95	2	1,010	0.20%
2019/04/02	21	11.85	0	0.00	11.90	21	945	2.22%
2019/03/28	0.1	11.85	0	0.00	11.85	0.1	921	0.01%
2019/03/27	0	0.00	20	11.90	11.95	-20	920	-2.17%
2019/03/20	6	12.20	0	0.00	12.20	6	909	0.66%
2019/03/12	0	0.00	5	12.40	12.45	-5	856	-0.58%
2019/03/11	0	0.00	0.8	12.20	12.25	-0.8	857	-0.09%
2019/03/07	0	0.00	4	12.50	12.40	-4	888	-0.45%
2019/03/06	5	12.45	9	12.50	12.45	-4	934	-0.43%
2019/03/04	0	0.00	2	12.35	12.40	-2	927	-0.22%
2019/02/25	0	0.00	21	12.61	12.60	-21	904	-2.32%
2019/02/13	2	11.95	0	0.00	11.90	2	803	0.25%
2019/02/11	0	0.00	1	11.65	11.65	-1	778	-0.13%
2019/01/30	1	11.65	0	0.00	11.65	1	787	0.13%
2019/01/28	0	0.00	4	11.65	11.75	-4	780	-0.51%
2019/01/21	4	11.60	0	0.00	11.60	4	782	0.51%
2019/01/17	5	11.80	5	11.80	11.70	0	803	0.00%
2018/12/26	129	11.20	129	11.20	11.25	0	859	0.00%	大買/大賣/
2018/12/21	2	11.50	0	0.00	11.45	2	954	0.21%
2018/12/14	129	11.85	129	11.85	11.85	0	957	0.00%	大買/大賣/
2018/12/06	0	0.00	1	11.80	11.80	-1	956	-0.10%
2018/12/04	5	12.25	0	0.00	12.20	5	943	0.53%
2018/11/23	1	11.75	0	0.00	11.70	1	914	0.11%
2018/11/13	5	11.90	0	0.00	11.90	5	922	0.54%
2018/10/31	6	11.85	0	0.00	11.80	6	958	0.63%
2018/10/26	0	0.00	6	11.25	11.30	-6	959	-0.63%
2018/10/17	0	0.00	5	12.05	12.00	-5	1,006	-0.50%
2018/10/12	18	11.30	1	11.65	11.75	17	1,031	1.65%
2018/10/11	10	11.50	2	11.70	11.60	8	1,015	0.79%
2018/10/05	0	0.00	13	12.67	12.70	-13	992	-1.31%
2018/10/03	2	13.20	0	0.00	13.15	2	981	0.20%
2018/10/02	10	13.40	10	13.30	13.35	0	988	0.00%
2018/09/28	23	13.59	0	0.00	13.45	23	1,043	2.20%
2018/09/26	5	13.05	0	0.00	13.00	5	961	0.52%
2018/09/21	0	0.00	5.1	12.80	12.75	-5.1	963	-0.53%
2018/09/17	0	0.00	2	12.85	12.85	-2	1,008	-0.20%
2018/09/14	10	12.83	0	0.00	12.90	10	1,030	0.97%
2018/09/11	0	0.00	1	12.65	12.75	-1	1,272	-0.08%
2018/09/04	0	0.00	10	13.30	13.30	-10	1,689	-0.59%
2018/08/31	1	12.80	0	0.00	12.90	1	1,706	0.06%
2018/08/29	0	0.00	2	12.80	12.70	-2	1,831	-0.11%
2018/08/16	5	12.58	1	12.45	12.50	4	2,076	0.19%
2018/08/15	18	12.61	0	0.00	12.55	18	2,087	0.86%
2018/08/13	0	0.00	3	12.70	12.65	-3	2,086	-0.14%
2018/07/27	1	13.20	0	0.00	13.15	1	2,124	0.05%
2018/07/19	3	13.32	0	0.00	13.00	3	2,143	0.14%
2018/07/18	0	0.00	5	13.15	13.10	-5	2,151	-0.23%
2018/07/09	2	13.45	5	13.45	13.45	-3	2,225	-0.13%
2018/07/04	0	0.00	15	13.25	13.25	-15	2,216	-0.68%
2018/07/03	1	13.70	1	13.40	13.20	0	2,237	0.00%
2018/06/28	0	0.00	5	13.85	13.75	-5	2,296	-0.22%
2018/06/26	3	13.80	2	14.05	13.70	1	2,494	0.04%
2018/06/25	2	14.33	1	14.30	14.20	1	2,569	0.04%
2018/06/21	5	14.70	27	14.65	14.50	-22	2,685	-0.82%
2018/06/20	9	14.82	3	14.85	14.80	6	2,664	0.23%
2018/06/15	0	0.00	2	14.35	14.55	-2	2,540	-0.08%
2018/06/14	102.1	14.37	0	0.00	14.55	102.1	2,458	4.15%	大買/鉅額交易
2018/06/13	92	14.46	22	14.21	14.55	70	2,392	2.93%
2018/06/12	6	13.57	2	13.85	13.90	4	2,280	0.18%
2018/06/11	3	13.60	0	0.00	13.45	3	2,235	0.13%
2018/06/07	5	13.83	45	13.79	13.80	-40	2,210	-1.81%
2018/06/04	1	13.45	5	13.30	13.45	-4	2,099	-0.19%
2018/06/01	10	13.34	11	13.46	13.35	-1	2,079	-0.05%
2018/05/31	3	12.78	1	12.85	12.85	2	1,969	0.10%
2018/05/30	3	12.80	0	0.00	12.80	3	1,967	0.15%
2018/05/28	0	0.00	4	13.00	12.95	-4	1,983	-0.20%
2018/05/25	1	13.20	1	13.20	13.10	0	1,999	0.00%
2018/05/24	1	12.95	0	0.00	12.95	1	1,996	0.05%
2018/05/23	0	0.00	1	13.05	12.90	-1	2,033	-0.05%
2018/05/21	1	12.80	0	0.00	12.85	1	2,055	0.05%
2018/05/16	2	12.75	0	0.00	12.60	2	2,237	0.09%
2018/05/15	1	12.65	7	12.66	12.65	-6	2,305	-0.26%
2018/05/14	9	12.89	6	12.74	12.80	3	2,423	0.12%
2018/05/10	0	0.00	67	12.79	12.75	-67	2,472	-2.71%
2018/05/09	0	0.00	5.4	12.75	12.70	-5.4	2,511	-0.21%
2018/05/08	4	12.98	2	12.95	13.00	2	2,561	0.08%
2018/05/07	0	0.00	3	13.02	13.00	-3	2,706	-0.11%
2018/05/04	1	13.05	3	13.12	13.00	-2	2,925	-0.07%
2018/05/03	6	13.10	7	13.50	13.10	-1	2,946	-0.03%
2018/05/02	5	13.17	3	13.15	13.50	2	2,954	0.07%
2018/04/30	2	12.60	7	12.63	12.75	-5	2,940	-0.17%
2018/04/27	2	12.40	0	0.00	12.40	2	2,948	0.07%
2018/04/26	2	12.43	1	12.55	12.30	1	2,981	0.03%
2018/04/25	9	12.46	1	12.45	12.50	8	2,984	0.27%
2018/04/24	17	12.60	1	12.60	12.60	16	3,012	0.53%
2018/04/20	1	13.10	0	0.00	13.15	1	3,013	0.03%
2018/04/18	2	13.10	0	0.00	13.00	2	3,074	0.07%
2018/04/17	6	12.99	1	13.10	13.05	5	3,080	0.16%
2018/04/13	0	0.00	1	13.75	13.80	-1	3,044	-0.03%
2018/04/12	2	13.70	3	13.72	13.75	-1	3,069	-0.03%
2018/04/11	0	0.00	3	13.75	13.75	-3	3,077	-0.10%
2018/04/10	10	13.58	0	0.00	13.50	10	3,076	0.33%
2018/04/09	5	13.80	0	0.00	13.85	5	3,056	0.16%
2018/04/02	0	0.00	1	14.35	14.20	-1	3,043	-0.03%
2018/03/31	24	14.09	1	14.05	14.15	23	3,018	0.76%
2018/03/30	14	13.82	1	13.85	13.90	13	2,986	0.44%
2018/03/29	45	14.20	0	0.00	14.20	45	2,884	1.56%
2018/03/28	22	14.77	0	0.00	14.60	22	2,794	0.79%
2018/03/27	12	15.18	9.3	15.08	15.05	2.7	2,729	0.10%
2018/03/23	2	15.95	7	16.00	15.95	-5	2,544	-0.20%
2018/03/21	7	16.36	0	0.00	16.25	7	2,523	0.28%
2018/03/20	0	0.00	1	16.30	16.40	-1	2,531	-0.04%
2018/03/14	1	16.55	1	16.55	16.60	0	2,653	0.00%
2018/03/12	0	0.00	1	16.55	16.55	-1	2,695	-0.04%
2018/03/07	0	0.00	2	16.50	16.50	-2	2,756	-0.07%
2018/03/06	2	16.50	0	0.00	16.55	2	2,782	0.07%
2018/03/05	1	16.65	7	16.88	16.65	-6	2,770	-0.22%
2018/03/02	0	0.00	21	16.90	16.90	-21	2,834	-0.74%
2018/03/01	1	16.90	0	0.00	16.85	1	2,845	0.04%
2018/02/27	0	0.00	1	17.15	17.00	-1	2,872	-0.03%
2018/02/26	6	17.20	0	0.00	17.10	6	2,894	0.21%
2018/02/23	0	0.00	1	17.30	17.20	-1	2,903	-0.03%
2018/02/12	8	16.67	5.7	16.66	16.70	2.3	3,148	0.07%
2018/02/08	0	0.00	8	17.10	17.10	-8	3,091	-0.26%
2018/02/07	0	0.00	1	16.50	16.60	-1	3,009	-0.03%
2018/02/06	14	16.29	0	0.00	16.10	14	3,026	0.46%
2018/02/05	2	16.95	0	0.00	16.95	2	2,939	0.07%
2018/01/30	2	17.65	12	17.80	17.35	-10	2,835	-0.35%
2018/01/29	9	17.44	65	17.52	17.60	-56	2,781	-2.01%
2018/01/25	0	0.00	0.2	16.75	16.85	-0.2	2,571	-0.01%
2018/01/24	20	16.80	20	16.70	16.80	0	2,583	0.00%
2018/01/23	10	16.85	0	0.00	16.85	10	2,568	0.39%
2018/01/22	0	0.00	1	16.90	16.90	-1	2,557	-0.04%
2018/01/19	0	0.00	5	16.85	16.80	-5	2,547	-0.20%
2018/01/17	1	16.70	1	16.80	16.80	0	2,565	0.00%
2018/01/16	0	0.00	3	16.68	16.70	-3	2,547	-0.12%
2018/01/15	0	0.00	5	16.75	16.65	-5	2,560	-0.20%
2018/01/12	2	16.50	7	16.54	16.50	-5	2,547	-0.20%
2018/01/11	5	16.30	0	0.00	16.25	5	2,610	0.19%
2018/01/10	1	16.40	0	0.00	16.45	1	2,622	0.04%
2018/01/09	2	16.50	0	0.00	16.55	2	2,662	0.08%
2018/01/08	0	0.00	5	16.70	16.65	-5	2,706	-0.18%
2018/01/05	1	16.50	9	16.50	16.60	-8	2,717	-0.29%
2018/01/03	1	16.50	0	0.00	16.50	1	3,258	0.03%