瑞軒 (2489)-玉山-台南券商分點個股進出

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
15.05
漲跌
▲1.00
漲幅
+7.12%
成交量
15,274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－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/04/23	20	14.68	14	14.87	15.05	6	6,586	0.09%
2024/04/22	0	0.00	2	14.10	14.05	-2	6,363	-0.03%
2024/04/19	2	13.85	0	0.00	13.90	2	6,369	0.03%
2024/04/18	3.5	14.26	0	0.00	14.25	3.5	6,403	0.05%
2024/04/17	0.5	14.35	0	0.00	14.40	0.5	6,438	0.01%
2024/04/16	6	14.28	1	14.30	14.20	5	6,531	0.08%
2024/04/15	5	14.85	10	14.63	14.60	-5	6,559	-0.08%
2024/04/11	4	15.08	24	15.20	14.85	-20	6,922	-0.29%
2024/04/10	0	14.90	0	0.00	14.80	0	6,825	0.00%
2024/04/09	1.4	14.90	1	14.90	14.80	0.4	6,767	0.01%
2024/04/08	2	14.85	1.1	14.62	14.80	0.9	6,688	0.01%
2024/04/03	4	14.40	1	14.45	14.50	3	6,597	0.05%
2024/04/02	1	14.40	1	14.35	14.40	0	6,582	0.00%
2024/04/01	0	14.40	10	14.35	14.40	-10	6,575	-0.15%
2024/03/29	3	14.05	8	14.13	14.15	-5	6,565	-0.08%
2024/03/28	0	14.30	0	0.00	14.20	0	6,549	0.00%
2024/03/27	1	14.30	0	0.00	14.35	1	6,528	0.02%
2024/03/26	2	14.18	5	14.27	14.15	-3	6,509	-0.05%
2024/03/25	16	14.16	2	14.30	14.30	14	6,472	0.22%
2024/03/22	0	13.75	0	0.00	13.90	0	6,416	0.00%
2024/03/21	0	0.00	2	13.80	13.80	-2	6,409	-0.03%
2024/03/20	1	13.50	0	0.00	13.50	1	6,400	0.02%
2024/03/19	1	13.90	1.1	13.75	13.75	-0.1	6,353	0.00%
2024/03/15	0	0.00	1	14.25	14.00	-1	6,329	-0.02%
2024/03/14	4	14.31	0	0.00	14.20	4	6,324	0.06%
2024/03/13	0.2	14.00	0	0.00	14.15	0.2	6,326	0.00%
2024/03/12	1	14.30	0	0.00	14.35	1	6,317	0.02%
2024/03/11	6	14.35	0	0.00	14.35	6	6,356	0.09%
2024/03/08	0.8	14.00	6	14.13	14.05	-5.2	6,566	-0.08%
2024/03/07	3	14.48	1	14.50	14.40	2	6,694	0.03%
2024/03/06	1	14.85	0	0.00	14.80	1	6,637	0.02%
2024/03/05	5	14.60	2.2	14.92	14.70	2.8	6,605	0.04%
2024/03/04	6	14.90	2	14.93	14.90	4	6,530	0.06%
2024/03/01	9	14.98	3	15.03	14.90	6	6,399	0.09%
2024/02/29	7	15.16	0	0.00	15.15	7	6,322	0.11%
2024/02/27	3	15.48	0	0.00	15.35	3	6,232	0.05%
2024/02/26	11	15.54	1	15.50	15.60	10	6,128	0.16%
2024/02/23	16	15.95	6	15.78	15.75	10	5,978	0.17%
2024/02/22	32	16.28	43.6	16.24	16.45	-11.6	5,691	-0.20%
2024/02/21	67	16.09	82.2	15.88	16.75	-15.2	4,832	-0.31%
2024/02/20	61	15.50	8	15.54	15.25	53	4,040	1.31%
2024/02/19	13.2	15.04	20.2	15.24	15.50	-7	3,528	-0.20%
2024/02/16	0	0.00	2.4	13.97	14.10	-2.4	3,021	-0.08%
2024/02/15	0	0.00	11	13.46	13.55	-11	2,878	-0.38%
2024/02/05	5	12.95	0	0.00	12.95	5	2,820	0.18%
2024/01/31	0	0.00	1	13.25	13.30	-1	2,753	-0.04%
2024/01/26	1.1	13.55	0	0.00	13.55	1.1	2,723	0.04%
2024/01/25	0	0.00	0.9	13.45	13.35	-0.9	2,692	-0.03%
2024/01/24	0	0.00	9	13.60	13.50	-9	2,660	-0.34%
2024/01/23	0	0.00	6	13.56	13.35	-6	2,633	-0.23%
2024/01/19	0	0.00	1	13.00	12.90	-1	2,547	-0.04%
2024/01/17	0	13.40	0	0.00	13.35	0	2,438	0.00%
2024/01/16	1	13.60	0	0.00	13.60	1	2,404	0.04%
2024/01/15	0	0.00	2	13.75	13.70	-2	2,391	-0.08%
2024/01/12	0	0.00	1	13.60	13.70	-1	2,367	-0.04%
2024/01/11	0	0.00	5	13.60	13.55	-5	2,279	-0.22%
2024/01/10	3	13.58	7	13.67	13.45	-4	2,257	-0.18%
2024/01/09	6	13.47	0	0.00	13.45	6	2,149	0.28%
2024/01/08	16.1	13.58	6.2	13.66	13.75	9.9	2,062	0.48%
2024/01/04	0	12.90	0	0.00	13.05	0	1,581	0.00%
2024/01/03	1	12.85	0	0.00	12.95	1	1,570	0.06%
2023/12/22	2	12.70	0	0.00	12.70	2	1,599	0.13%
2023/12/18	0.2	12.80	0	0.00	12.75	0.2	1,611	0.01%
2023/12/11	4	12.95	1	12.95	12.85	3	1,629	0.18%
2023/12/08	2	13.15	3.2	13.18	13.20	-1.2	1,617	-0.07%
2023/12/07	3	13.00	1	13.00	12.90	2	1,615	0.12%
2023/12/06	4	12.84	0	0.00	12.85	4	1,604	0.25%
2023/12/05	3	13.05	0	0.00	13.05	3	1,535	0.20%
2023/12/04	0	0.00	19.3	13.50	13.50	-19.3	1,297	-1.49%
2023/12/01	0	0.00	1.4	12.18	12.30	-1.4	1,102	-0.12%
2023/11/29	0	0.00	2	12.00	11.95	-2	1,083	-0.18%
2023/11/28	0.1	11.95	4	11.94	12.00	-3.9	1,092	-0.35%
2023/11/27	0	0.00	1	11.85	11.85	-1	1,093	-0.09%
2023/11/22	0.1	11.90	0	0.00	12.05	0.1	1,106	0.01%
2023/11/21	0	11.90	0	0.00	11.95	0	1,107	0.00%
2023/11/20	0	11.85	0	0.00	11.95	0	1,106	0.00%
2023/11/17	0	0.00	10.6	11.70	11.80	-10.6	1,119	-0.94%
2023/11/16	0.1	11.65	0	0.00	11.65	0.1	1,118	0.00%
2023/11/15	0	0.00	4	11.65	11.60	-4	1,133	-0.35%
2023/11/13	0.1	11.45	0	0.00	11.45	0.1	1,155	0.00%
2023/11/10	0	0.00	2	11.55	11.55	-2	1,286	-0.16%
2023/11/07	0	0.00	4	11.70	11.70	-4	1,376	-0.29%
2023/11/06	0	0.00	3	11.85	11.80	-3	1,424	-0.21%
2023/11/03	0.1	11.70	0	0.00	11.75	0.1	1,461	0.00%
2023/11/02	0	0.00	0.7	11.65	11.60	-0.7	1,538	-0.05%
2023/11/01	0	0.00	4	11.45	11.55	-4	1,558	-0.26%
2023/10/31	0.8	11.50	0	0.00	11.40	0.8	1,576	0.05%
2023/10/25	5	11.90	0	0.00	11.80	5	1,719	0.29%
2023/10/24	0	0.00	1.7	11.53	11.70	-1.7	1,748	-0.10%
2023/10/23	0	11.70	0.9	11.70	11.70	-0.9	1,790	-0.05%
2023/10/20	0	11.40	17	11.31	11.45	-17	1,822	-0.93%
2023/10/19	3	11.70	0	0.00	11.60	3	1,942	0.15%
2023/10/18	0	11.85	0	0.00	11.75	0	1,998	0.00%
2023/10/17	0	0.00	0.5	12.15	11.95	-0.5	2,110	-0.02%
2023/10/12	0.1	12.20	0	0.00	12.20	0.1	2,674	0.00%
2023/10/11	0	0.00	1	12.45	12.05	-1	2,715	-0.04%
2023/09/26	0	0.00	2	12.15	11.95	-2	2,773	-0.07%
2023/09/25	2	12.25	3	11.95	12.25	-1	2,805	-0.04%
2023/09/22	1	11.80	9	11.85	11.80	-8	2,827	-0.28%
2023/09/21	5	12.00	0	0.00	11.90	5	2,886	0.17%
2023/09/18	0.2	12.45	0	0.00	12.50	0.2	3,038	0.01%
2023/09/07	1	12.95	0.3	13.00	12.95	0.8	3,853	0.02%
2023/09/04	1	12.60	0	0.00	12.50	1	4,014	0.02%
2023/09/01	2	12.40	2	12.50	12.65	0	4,108	0.00%
2023/08/29	0	0.00	0.6	12.10	12.15	-0.6	5,110	-0.01%
2023/08/25	0	0.00	0.2	12.20	12.15	-0.2	5,935	0.00%
2023/08/24	0	0.00	0.2	12.25	12.20	-0.2	5,972	0.00%
2023/08/23	2	12.10	0	0.00	12.20	2	6,042	0.03%
2023/08/18	0.1	12.25	0	0.00	12.20	0.1	6,146	0.00%
2023/08/16	0	0.00	30	12.10	12.10	-30	6,214	-0.48%
2023/08/15	20	12.30	0.3	12.40	12.40	19.7	6,295	0.31%
2023/08/10	0	0.00	0	12.55	12.60	0	6,500	0.00%
2023/08/09	0	0.00	0	12.85	12.80	0	6,629	0.00%
2023/08/07	6	12.67	1	13.05	12.70	5	6,905	0.07%
2023/08/04	0	0.00	15	13.55	13.75	-15	6,895	-0.22%
2023/08/02	10.1	13.70	0	0.00	13.50	10.1	6,949	0.15%
2023/08/01	30	13.90	20.5	13.99	13.95	9.5	6,997	0.14%
2023/07/31	18	13.75	0	0.00	13.75	18	7,088	0.25%
2023/07/27	2	14.15	0	0.00	14.15	2	7,264	0.03%
2023/07/26	0	0.00	2	13.80	13.70	-2	7,256	-0.03%
2023/07/24	0	0.00	2	13.65	13.60	-2	7,403	-0.03%
2023/07/20	2	13.90	0	0.00	13.90	2	7,548	0.03%
2023/07/19	15	13.94	5	13.85	13.65	10	7,558	0.13%
2023/07/17	6	13.93	32	14.05	14.10	-26	7,524	-0.35%
2023/07/14	3	13.93	0	0.00	13.95	3	7,499	0.04%
2023/07/13	30	14.07	1	14.05	14.00	29	7,475	0.39%
2023/07/12	4	14.38	4	14.65	14.30	0	7,360	0.00%
2023/07/11	24	14.86	22	14.85	14.80	2	7,310	0.03%
2023/07/10	32	14.35	5	14.50	14.10	27	7,182	0.38%
2023/07/07	6	15.33	2	15.18	15.30	4	6,930	0.06%
2023/07/06	0	0.00	16	15.03	15.05	-16	6,754	-0.24%
2023/07/05	12	14.80	0	0.00	14.80	12	6,651	0.18%
2023/07/03	0	0.00	4	14.71	14.75	-4	6,557	-0.06%
2023/06/30	5	14.83	26	14.75	14.70	-21	6,520	-0.32%
2023/06/29	0	0.00	14.3	14.98	15.00	-14.3	6,467	-0.22%
2023/06/28	0	0.00	14	14.94	14.90	-14	6,402	-0.22%
2023/06/27	3	14.90	0	0.00	14.70	3	6,343	0.05%
2023/06/26	6	14.69	4	14.80	14.80	2	6,279	0.03%
2023/06/21	11	15.13	14	15.02	14.90	-3	6,230	-0.05%
2023/06/20	14	14.83	0	14.68	14.60	14	6,065	0.23%
2023/06/19	13	14.68	31.1	14.75	14.55	-18.1	6,007	-0.30%
2023/06/16	29	14.34	21	14.51	14.45	8	5,927	0.13%
2023/06/15	6	14.47	7	14.55	14.80	-1	5,689	-0.02%
2023/06/14	4	14.10	25	14.19	14.10	-21	5,531	-0.38%
2023/06/13	9	14.12	28.1	14.16	14.20	-19.1	5,505	-0.35%
2023/06/12	12.1	13.81	12	13.87	13.80	0.1	5,427	0.00%
2023/06/09	1	14.15	1	14.00	14.10	0	5,419	0.00%
2023/06/08	16	14.01	3	14.10	13.95	13	5,374	0.24%
2023/06/07	9	14.32	0	0.00	14.25	9	5,316	0.17%
2023/06/06	18	14.30	1	14.25	14.20	17	5,276	0.32%
2023/06/05	12	14.76	4	14.69	14.75	8	5,125	0.16%
2023/06/02	52	14.82	29.2	14.84	15.10	22.8	4,878	0.47%
2023/06/01	35.1	14.18	12	14.14	13.90	23.1	4,264	0.54%
2023/05/31	5	13.03	4	12.99	13.25	1	3,566	0.03%
2023/05/30	0	0.00	10	12.71	12.70	-10	3,458	-0.29%
2023/05/29	1	12.70	1	12.45	12.70	0	3,431	0.00%
2023/05/26	0	0.00	1.3	12.48	12.35	-1.3	3,386	-0.04%
2023/05/25	1	12.50	1	12.60	12.50	0	3,365	0.00%
2023/05/24	1	12.85	2	12.90	12.85	-1	3,352	-0.03%
2023/05/23	1.5	12.88	2.1	12.75	12.95	-0.6	3,339	-0.02%
2023/05/22	2	12.55	0	0.00	12.50	2	3,351	0.06%
2023/05/19	4	13.08	2	12.90	12.65	2	3,334	0.06%
2023/05/18	2	12.75	10	12.72	13.00	-8	3,244	-0.25%
2023/05/16	3.6	12.14	1	12.15	12.30	2.6	3,069	0.08%
2023/05/15	4	12.04	0	0.00	11.90	4	3,012	0.13%
2023/05/12	6	12.90	5	13.02	12.65	1	2,872	0.03%
2023/05/11	6	13.30	16	13.15	13.10	-10	2,722	-0.37%
2023/05/10	3.5	12.81	6	12.82	13.00	-2.5	2,558	-0.10%
2023/05/09	1.2	12.50	6	12.62	12.70	-4.8	2,437	-0.20%
2023/05/08	2	12.35	15.1	12.46	12.55	-13.1	2,368	-0.55%
2023/05/04	15.5	12.15	12	12.01	12.25	3.5	2,193	0.16%
2023/05/03	0	0.00	7.6	11.68	11.80	-7.6	2,036	-0.37%
2023/05/02	15.1	11.53	6.1	11.52	11.50	9	1,967	0.46%
2023/04/28	3	11.37	4	11.25	11.45	-1	1,902	-0.05%
2023/04/27	2	11.03	26	11.05	11.15	-24	1,806	-1.33%
2023/04/25	6	10.78	15	10.65	10.65	-9	1,659	-0.54%
2023/04/21	0	10.45	0	0.00	10.30	0	1,480	0.00%
2023/04/19	1	10.45	0	0.00	10.50	1	1,433	0.07%
2023/04/18	0	0.00	7	10.42	10.45	-7	1,412	-0.50%
2023/04/17	0.1	10.40	0	0.00	10.40	0.1	1,400	0.00%
2023/04/14	0	10.25	0	0.00	10.30	0	1,390	0.00%
2023/04/13	1.1	10.21	0	0.00	10.20	1.1	1,377	0.08%
2023/04/12	1	10.15	0	0.00	10.25	1	1,391	0.07%
2023/04/11	1.3	10.11	0	0.00	10.10	1.3	1,376	0.09%
2023/04/10	3	10.10	0	0.00	10.05	3	1,375	0.22%
2023/04/07	0	10.06	0	0.00	10.05	0	1,374	0.00%
2023/04/06	2	10.05	0	0.00	10.05	2	1,376	0.15%
2023/03/31	2	10.10	0	0.00	10.15	2	1,372	0.15%
2023/03/30	2	10.15	0	0.00	10.15	2	1,369	0.15%
2023/03/28	2.1	10.20	0	0.00	10.20	2.1	1,391	0.15%
2023/03/27	1.1	10.25	0	0.00	10.25	1.1	1,407	0.08%
2023/03/24	1	10.25	0	0.00	10.30	1	1,425	0.07%
2023/03/23	0.1	10.45	0	0.00	10.35	0.1	1,424	0.01%
2023/03/22	0	10.40	0.1	10.35	10.40	-0.1	1,431	-0.01%
2023/03/21	0.1	10.25	1	10.35	10.30	-0.9	1,423	-0.06%
2023/03/20	1	10.20	0	0.00	10.20	1	1,416	0.07%
2023/03/16	1.1	10.01	0	0.00	10.00	1.1	1,433	0.07%
2023/03/14	1.1	10.16	3	10.23	10.15	-1.9	1,440	-0.13%
2023/03/09	2	10.90	0	0.00	10.95	2	1,511	0.13%
2023/03/06	1	10.70	0	0.00	10.70	1	2,251	0.04%
2023/03/02	0	0.00	10	10.45	10.45	-10	2,240	-0.45%
2023/03/01	0	0.00	1	10.65	10.65	-1	2,230	-0.04%
2023/02/24	10	10.75	0	0.00	10.70	10	2,235	0.45%
2023/02/23	2.1	10.70	0	0.00	10.65	2.1	2,217	0.09%
2023/02/22	0	0.00	0.5	10.60	10.75	-0.5	2,219	-0.02%
2023/02/21	0	0.00	5	10.55	10.65	-5	2,207	-0.23%
2023/02/20	10	10.55	16	10.65	10.65	-6	2,227	-0.27%
2023/02/17	5	10.30	5	10.30	10.30	0	2,190	0.00%
2023/02/08	0	10.30	8.6	10.25	10.25	-8.5	2,428	-0.35%
2023/02/07	2	10.20	0.4	10.30	10.20	1.6	2,424	0.07%
2023/02/03	3	10.25	0	0.00	10.25	3	2,424	0.12%
2023/02/01	0	0.00	2.8	10.09	10.10	-2.8	2,395	-0.12%
2023/01/31	5	10.00	1	10.00	10.00	4	2,384	0.17%
2023/01/30	3	9.88	0	0.00	9.86	3	2,371	0.13%
2023/01/16	2	9.81	0	0.00	9.80	2	2,379	0.08%
2023/01/11	2	9.95	0	0.00	9.95	2	2,392	0.08%
2022/12/30	5	10.05	0	0.00	10.00	5	2,451	0.20%
2022/12/29	11	9.95	0	0.00	9.87	11	2,423	0.46%
2022/12/26	10	10.00	0.9	9.96	9.93	9.1	2,440	0.37%
2022/12/14	0.5	9.84	0	0.00	9.76	0.5	2,541	0.02%
2022/12/12	0	0.00	1	9.77	9.78	-1	2,547	-0.04%
2022/12/08	1	9.88	0	0.00	9.87	1	2,559	0.04%
2022/12/06	1	10.20	0	0.00	10.15	1	2,530	0.04%
2022/12/05	0.1	10.25	19	10.35	10.30	-19	2,526	-0.75%
2022/12/02	2	10.15	0	0.00	10.25	2	2,513	0.08%
2022/12/01	0	0.00	6	10.08	10.15	-6	2,542	-0.24%
2022/11/30	0	0.00	1	9.66	9.66	-1	2,460	-0.04%
2022/11/29	9	9.54	0	0.00	9.55	9	2,218	0.41%
2022/11/28	3	10.07	1.5	10.06	9.92	1.5	2,076	0.07%
2022/11/21	0	0.00	0.2	10.05	10.00	-0.2	1,897	-0.01%
2022/11/18	1	10.10	0	0.00	10.10	1	1,890	0.05%
2022/11/17	0	0.00	1.3	10.15	10.15	-1.3	1,895	-0.07%
2022/11/16	0	0.00	1	10.20	10.05	-1	1,899	-0.05%
2022/11/15	0	0.00	0.1	10.15	10.15	-0.1	1,881	0.00%
2022/11/14	2	10.08	1	10.15	10.15	1	1,872	0.05%
2022/11/10	3	10.13	3.4	10.24	10.05	-0.4	1,854	-0.02%
2022/11/09	1	10.15	1	10.40	10.40	0	1,809	0.00%
2022/11/07	0.1	9.61	1	9.57	9.58	-1	1,700	-0.06%
2022/11/03	0.4	9.55	0	0.00	9.52	0.4	1,719	0.02%
2022/11/02	2	9.55	1	9.57	9.61	1	1,728	0.06%
2022/11/01	0	0.00	2.1	9.41	9.42	-2.1	1,730	-0.12%
2022/10/31	0	0.00	0.1	9.25	9.27	-0.1	1,743	-0.01%
2022/10/28	0	0.00	0.3	9.17	9.18	-0.3	1,755	-0.02%
2022/10/27	0	0.00	0.1	9.21	9.15	-0.1	1,751	-0.01%
2022/10/26	0	0.00	3	8.98	9.05	-3	1,760	-0.17%
2022/10/21	0	9.10	2	9.03	9.03	-2	1,745	-0.11%
2022/10/17	5	9.07	0	0.00	9.22	5	1,749	0.29%
2022/10/14	0	0.00	2.1	9.44	9.41	-2.1	1,751	-0.12%
2022/10/13	0	0.00	2	9.21	9.18	-2	1,752	-0.11%
2022/10/11	0.9	9.77	0	0.00	9.63	0.9	1,743	0.05%
2022/10/06	0	9.92	0	0.00	9.85	0	1,735	0.00%
2022/10/03	0	9.70	0	0.00	9.62	0	1,749	0.00%
2022/09/27	0	0.00	0.9	9.70	9.66	-0.9	1,706	-0.05%
2022/09/26	5	9.85	9	9.59	9.51	-4	1,700	-0.23%
2022/09/23	0.4	10.21	0	0.00	10.10	0.4	1,684	0.02%
2022/09/22	0.1	10.30	0	0.00	10.20	0.1	1,688	0.00%
2022/09/21	0.1	10.20	0	0.00	10.15	0.1	1,679	0.01%
2022/09/20	10	10.20	0	0.00	10.25	10	1,669	0.60%
2022/09/19	2	10.30	12	10.30	10.25	-10	1,673	-0.60%
2022/09/15	0	0.00	9.4	10.80	10.80	-9.4	1,664	-0.56%
2022/09/14	0	10.80	0	0.00	10.80	0	1,664	0.00%
2022/09/13	0.1	11.00	2	10.93	10.85	-2	1,679	-0.12%
2022/09/12	0	10.65	3	10.72	10.90	-3	1,696	-0.18%
2022/09/08	0	0.00	2	10.45	10.45	-2	1,687	-0.12%
2022/09/07	20	10.23	0	0.00	10.15	20	1,672	1.20%
2022/09/06	4.1	10.76	0	0.00	10.65	4.1	1,626	0.25%
2022/09/05	1.1	11.11	0	0.00	11.10	1.1	1,612	0.07%
2022/09/02	0.2	11.61	0	0.00	11.50	0.2	1,611	0.01%
2022/09/01	0	0.00	1	11.60	11.75	-1	1,629	-0.06%
2022/08/31	0	0.00	1	12.85	12.80	-1	1,693	-0.06%
2022/08/30	1	12.65	0	0.00	12.85	1	1,884	0.05%
2022/08/24	1	13.10	0	0.00	12.85	1	1,816	0.06%
2022/08/23	1	12.75	0	0.00	12.85	1	1,814	0.06%
2022/08/22	0	0.00	1	12.95	12.90	-1	1,821	-0.05%
2022/08/19	0	0.00	1	13.00	13.00	-1	1,966	-0.05%
2022/08/18	0	0.00	1	12.80	12.85	-1	1,951	-0.05%
2022/08/17	1	13.00	0	0.00	12.80	1	1,940	0.05%
2022/08/16	0	12.75	1	12.75	12.70	-1	1,901	-0.05%
2022/08/12	0	12.60	0	0.00	12.60	0	1,897	0.00%
2022/08/11	0.2	12.30	0	0.00	12.35	0.2	1,887	0.01%
2022/08/10	0	12.20	0	0.00	12.20	0	1,894	0.00%
2022/08/09	0	0.00	0.7	12.05	12.15	-0.7	1,908	-0.04%
2022/08/05	0	11.80	5	11.80	11.85	-5	1,898	-0.26%
2022/08/04	0	11.85	0	0.00	11.80	0	1,892	0.00%
2022/08/02	1	12.00	0	0.00	11.95	1	1,938	0.05%
2022/08/01	0	0.00	16	12.21	12.30	-16	1,968	-0.81%
2022/07/29	0	0.00	0.3	12.20	12.15	-0.3	2,012	-0.01%
2022/07/27	0	0.00	1	12.05	12.25	-1	2,145	-0.05%
2022/07/26	2	12.28	0	0.00	12.25	2	2,304	0.09%
2022/07/25	0	0.00	0.9	12.45	12.50	-0.9	2,322	-0.04%
2022/07/22	0	0.00	1	12.45	12.45	-1	2,332	-0.04%
2022/07/21	0	0.00	1	12.25	12.35	-1	2,365	-0.04%
2022/07/20	2	12.18	0	0.00	12.10	2	2,370	0.08%
2022/07/14	0	11.60	0	0.00	11.70	0	2,367	0.00%
2022/07/13	0	11.55	0	0.00	11.60	0	2,368	0.00%
2022/07/12	20	11.20	0	0.00	11.20	20	2,370	0.84%
2022/07/11	0.2	11.95	6	11.95	11.95	-5.8	2,349	-0.25%
2022/07/08	0	0.00	0.1	12.20	12.15	-0.1	2,347	0.00%
2022/07/07	0.1	12.10	0	0.00	12.10	0.1	2,352	0.00%
2022/07/05	1	12.00	1	12.10	12.15	0	2,369	0.00%
2022/07/04	0	0.00	1	11.95	11.95	-1	2,374	-0.04%
2022/07/01	1	12.50	0	0.00	11.95	1	2,394	0.04%
2022/06/30	2.1	12.67	0	0.00	12.65	2.1	2,365	0.09%
2022/06/28	0	0.00	4	13.25	13.15	-4	2,388	-0.17%
2022/06/23	0	0.00	3	12.70	12.70	-3	2,420	-0.12%
2022/06/16	0	0.00	0.5	13.35	13.15	-0.5	2,480	-0.02%
2022/06/10	10	13.65	0	0.00	13.65	10	2,458	0.41%
2022/06/09	3	14.17	3	14.07	14.00	0	2,419	0.00%
2022/06/08	1	13.85	2	14.03	14.00	-1	2,249	-0.04%
2022/05/30	1	13.20	0	0.00	13.20	1	2,133	0.05%
2022/05/27	1	13.40	1	13.40	13.40	0	2,110	0.00%
2022/05/26	0.1	13.05	0	0.00	13.00	0.1	1,957	0.00%
2022/05/24	10	13.00	3	13.00	12.95	7	2,039	0.34%
2022/05/23	0	0.00	15	13.05	13.05	-15	2,045	-0.73%
2022/05/20	6	13.08	0	0.00	13.00	6	2,061	0.29%
2022/05/19	1	12.90	0	0.00	12.90	1	2,073	0.05%
2022/05/18	0	0.00	1	13.15	13.15	-1	2,070	-0.05%
2022/05/17	1	12.75	1	12.70	12.80	0	2,051	0.00%
2022/05/16	0	0.00	1	12.40	12.55	-1	2,038	-0.05%
2022/05/13	0	0.00	1	12.40	12.35	-1	2,047	-0.05%
2022/05/11	2.2	12.48	0	0.00	12.45	2.2	2,053	0.11%
2022/05/10	0.1	12.40	20	12.55	12.75	-20	2,045	-0.98%
2022/05/06	0	0.00	1.9	12.84	13.05	-1.9	1,984	-0.09%
2022/05/03	8.1	13.06	8	13.22	13.05	0.1	1,889	0.01%
2022/04/29	1	14.70	0	0.00	14.50	1	1,742	0.06%
2022/04/27	3	14.53	4	14.48	14.50	-1	1,743	-0.06%
2022/04/26	4.5	15.14	0	0.00	15.05	4.5	1,703	0.26%
2022/04/22	0.1	15.80	2	15.75	15.80	-1.9	1,678	-0.12%
2022/04/21	1.1	15.95	0	0.00	15.90	1.1	1,713	0.06%
2022/04/18	0.1	15.90	0	0.00	15.85	0.1	1,746	0.00%
2022/04/15	0.1	16.07	0	0.00	16.05	0.1	1,745	0.01%
2022/04/13	0.1	16.30	3	16.30	16.35	-2.9	1,818	-0.16%
2022/04/08	0	0.00	30	16.65	16.70	-30	1,844	-1.63%
2022/04/06	0	0.00	1	16.85	16.85	-1	1,899	-0.05%
2022/04/01	6	16.77	1	16.80	16.80	5	1,911	0.26%
2022/03/31	30.6	16.70	0	0.00	16.75	30.6	1,926	1.59%
2022/03/29	0	0.00	0.5	16.55	16.50	-0.5	2,042	-0.03%
2022/03/25	0	0.00	2	16.45	16.45	-2	2,064	-0.10%
2022/03/24	0.2	16.50	1	16.50	16.55	-0.8	2,088	-0.04%
2022/03/23	0	0.00	3.5	16.48	16.50	-3.5	2,129	-0.16%
2022/03/22	3.6	16.41	15	16.35	16.45	-11.4	2,160	-0.53%
2022/03/21	30	16.10	2	16.30	16.30	28	2,185	1.28%
2022/03/16	0.2	15.15	0	0.00	15.20	0.2	2,958	0.01%
2022/03/15	0.1	15.15	0	0.00	15.15	0.1	3,202	0.00%
2022/03/11	2.1	15.31	0	0.00	15.35	2.1	3,306	0.06%
2022/03/10	0	0.00	2	15.35	15.45	-2	3,357	-0.06%
2022/03/09	4	15.03	0	0.00	15.10	4	3,383	0.12%
2022/03/08	2	15.05	0	0.00	15.00	2	3,464	0.06%
2022/03/03	1	16.35	1	16.45	16.20	0	3,774	0.00%
2022/03/02	1	16.20	7	16.34	16.30	-6	4,029	-0.15%
2022/03/01	1	16.25	0	0.00	16.30	1	4,351	0.02%
2022/02/24	2.1	16.27	2	16.20	16.15	0.1	4,788	0.00%
2022/02/22	4	16.55	0	0.00	16.55	4	4,940	0.08%
2022/02/17	4.1	16.60	1	16.55	16.55	3.1	5,078	0.06%
2022/02/14	0	0.00	1	16.55	16.50	-1	5,211	-0.02%
2022/02/09	1	16.90	1	17.00	16.95	0	5,595	0.00%
2022/02/08	0	0.00	1	16.85	16.80	-1	5,938	-0.02%
2022/01/26	3.3	16.25	0	0.00	16.25	3.3	6,022	0.05%
2022/01/25	2	16.43	4	16.40	16.30	-2	6,060	-0.03%
2022/01/24	0	0.00	1	16.70	16.70	-1	6,040	-0.02%
2022/01/20	0	0.00	2	17.15	17.10	-2	6,091	-0.03%
2022/01/18	6	17.11	1	17.20	17.15	5	6,215	0.08%
2022/01/14	2.1	16.95	0	0.00	16.95	2.1	6,272	0.03%
2022/01/13	0	0.00	0.8	17.15	17.15	-0.8	6,266	-0.01%
2022/01/12	1	17.10	1.9	17.13	17.10	-0.9	6,366	-0.01%
2022/01/11	2	17.25	0	0.00	17.10	2	6,459	0.03%
2022/01/10	0.3	17.06	0	0.00	17.05	0.3	6,587	0.00%
2022/01/07	5.2	17.15	0	0.00	17.05	5.2	6,596	0.08%
2022/01/06	0.4	17.24	1	17.25	17.25	-0.6	6,568	-0.01%
2022/01/05	0	0.00	6.6	17.35	17.35	-6.6	6,602	-0.10%
2022/01/04	0	0.00	2	17.30	17.25	-2	6,645	-0.03%
2022/01/03	0.1	17.30	1	17.40	17.30	-0.9	6,653	-0.01%
2021/12/30	1	17.65	0	0.00	17.60	1	6,662	0.02%
2021/12/29	1	17.70	53	17.56	17.70	-52	6,706	-0.78%
2021/12/28	2	17.35	30	17.37	17.35	-28	6,777	-0.41%
2021/12/24	1	17.35	0	0.00	17.35	1	6,849	0.01%
2021/12/23	2	17.53	5	17.49	17.45	-3	6,892	-0.04%
2021/12/20	10	17.25	1	17.20	17.20	9	6,777	0.13%
2021/12/17	2	17.23	1	17.20	17.40	1	6,777	0.01%
2021/12/16	0	0.00	2	17.50	17.40	-2	6,793	-0.03%
2021/12/15	5.2	17.20	5	17.20	17.40	0.2	6,801	0.00%
2021/12/14	15.2	17.14	0	0.00	17.10	15.2	6,761	0.23%
2021/12/13	5.5	17.44	4.9	17.52	17.45	0.6	6,698	0.01%
2021/12/10	35.7	17.12	70	17.11	17.20	-34.3	6,634	-0.52%
2021/12/09	45.5	18.31	11	18.56	18.40	34.5	6,111	0.56%
2021/12/08	2	18.10	0	0.00	18.05	2	5,885	0.03%
2021/12/07	30.1	18.15	0	0.00	18.25	30.1	5,868	0.51%
2021/12/06	14	17.89	0	0.00	17.95	14	5,886	0.24%
2021/12/03	3.2	18.08	2	18.05	18.05	1.2	5,857	0.02%
2021/12/02	3.1	18.05	0	0.00	18.00	3.1	5,823	0.05%
2021/12/01	1.1	18.30	0.8	18.35	18.30	0.2	5,761	0.00%
2021/11/30	7.2	18.56	2	18.70	18.35	5.2	5,723	0.09%
2021/11/29	12.4	19.44	9.6	18.87	18.80	2.8	5,616	0.05%
2021/11/26	7	20.01	12.7	19.91	19.70	-5.7	5,455	-0.10%
2021/11/25	17	19.84	29.5	19.84	19.85	-12.5	5,230	-0.24%
2021/11/24	0	0.00	20.9	19.15	19.35	-20.9	4,973	-0.42%
2021/11/23	10	18.97	54	18.74	18.70	-44	4,779	-0.92%
2021/11/22	0.2	18.30	12	18.68	18.40	-11.8	4,625	-0.26%
2021/11/19	30.1	18.10	0.7	18.00	17.85	29.4	4,515	0.65%
2021/11/18	21.1	18.10	20	18.00	18.05	1.1	4,592	0.02%
2021/11/17	9	17.95	0.9	17.70	18.15	8.1	4,642	0.17%
2021/11/16	1.3	17.68	3	17.65	17.65	-1.7	4,609	-0.04%
2021/11/15	3	17.72	0	0.00	17.70	3	4,656	0.06%
2021/11/11	0	0.00	9	18.10	18.10	-9	4,996	-0.18%
2021/11/10	2.1	18.32	11.9	18.40	18.25	-9.9	5,867	-0.17%
2021/11/09	3.6	19.22	13	19.00	19.00	-9.4	5,977	-0.16%
2021/11/08	20.1	19.19	28.6	19.17	19.15	-8.5	6,481	-0.13%
2021/10/28	6.1	17.91	23	17.92	17.70	-16.9	6,320	-0.27%
2021/10/27	6	17.29	0	0.00	17.30	6	6,033	0.10%
2021/10/26	1	17.30	5	17.39	17.25	-4	6,082	-0.07%
2021/10/25	2	17.42	0	0.00	17.50	2	6,095	0.03%
2021/10/22	0	0.00	1	17.80	17.75	-1	6,122	-0.02%
2021/10/21	0	0.00	3	17.78	17.75	-3	6,169	-0.05%
2021/10/20	1	17.75	1	17.75	17.70	0	6,271	0.00%
2021/10/19	7	17.96	5	17.97	17.95	2	6,353	0.03%
2021/10/15	0	0.00	1	17.75	17.55	-1	6,618	-0.02%
2021/10/13	0.2	17.50	6	17.56	17.55	-5.8	6,787	-0.09%
2021/10/12	49.1	17.97	5	17.65	17.70	44.1	6,859	0.64%
2021/10/08	13	17.88	13	17.81	17.90	0	6,889	0.00%
2021/10/07	2	17.55	12	17.58	17.75	-10	7,039	-0.14%
2021/10/04	1.1	16.66	3	16.75	16.65	-1.9	7,947	-0.02%
2021/10/01	12.4	16.92	0	0.00	16.90	12.4	8,790	0.14%
2021/09/30	0.1	17.30	0	0.00	17.40	0.1	9,046	0.00%
2021/09/29	3	17.37	5	17.30	17.30	-2	9,077	-0.02%
2021/09/28	1.1	17.76	1	17.75	17.75	0.1	9,127	0.00%
2021/09/27	20	17.83	8	17.89	17.95	12	9,161	0.13%
2021/09/24	0.1	17.40	14.1	17.49	17.50	-14	9,097	-0.15%
2021/09/23	0.2	16.85	0	0.00	16.95	0.2	9,085	0.00%
2021/09/22	10.1	16.80	4	16.80	16.80	6.1	9,257	0.07%
2021/09/17	0.2	17.24	20	17.25	17.35	-19.8	9,564	-0.21%
2021/09/15	0	17.25	1.1	17.45	17.40	-1.1	9,691	-0.01%
2021/09/14	0	0.00	1	17.45	17.35	-1	9,743	-0.01%
2021/09/13	0	0.00	8.1	17.45	17.35	-8.1	9,774	-0.08%
2021/09/10	1	17.25	1.1	17.12	17.20	-0.1	9,781	0.00%
2021/09/09	0	0.00	22	16.85	16.95	-22	9,892	-0.22%
2021/09/08	0.2	16.79	0	0.00	16.75	0.2	10,002	0.00%
2021/09/07	2	17.10	3.1	17.10	17.05	-1.1	10,057	-0.01%
2021/09/06	5.1	16.80	10	16.65	16.60	-4.9	10,026	-0.05%
2021/09/01	0	0.00	0.1	17.25	17.45	-0.1	10,175	0.00%
2021/08/30	2	17.10	3	17.13	17.15	-1	10,436	-0.01%
2021/08/27	0	0.00	4.1	17.13	17.05	-4.1	10,526	-0.04%
2021/08/26	0	0.00	1	16.85	16.90	-1	10,577	-0.01%
2021/08/24	2.1	16.67	1	16.70	16.65	1.1	10,828	0.01%
2021/08/23	3	16.83	1	16.90	16.85	2	11,273	0.02%
2021/08/20	14	16.63	0	0.00	16.55	14	11,434	0.12%
2021/08/19	5	16.90	1	16.90	16.80	4	11,559	0.03%
2021/08/18	7.1	16.98	3	16.88	17.30	4.1	11,651	0.03%
2021/08/17	8	17.00	1.3	16.90	16.90	6.8	11,917	0.06%
2021/08/16	0.2	16.97	6.5	17.01	17.00	-6.4	12,075	-0.05%
2021/08/13	1.2	17.45	15	17.40	17.40	-13.9	12,140	-0.11%
2021/08/11	5.2	17.60	1	17.65	17.85	4.2	12,470	0.03%
2021/08/10	12.1	17.94	0	0.00	17.90	12.1	12,772	0.09%
2021/08/09	40	18.44	24	18.44	18.35	16	12,907	0.12%
2021/08/06	22	18.76	60.1	18.79	18.40	-38.1	13,125	-0.29%
2021/08/05	8	17.82	2	18.05	17.75	6	12,612	0.05%
2021/08/04	52	18.05	35.1	18.08	18.10	16.9	12,977	0.13%
2021/08/03	1	17.20	0	0.00	17.05	1	12,954	0.01%
2021/08/02	4	16.99	1.1	16.93	17.20	2.9	13,147	0.02%
2021/07/30	25.2	17.22	0	0.00	17.10	25.2	13,446	0.19%
2021/07/29	2.1	17.60	31	17.47	17.55	-29	13,961	-0.21%
2021/07/28	2	17.63	0	0.00	17.45	2	15,101	0.01%
2021/07/26	0	0.00	1.1	17.92	18.05	-1.1	17,862	-0.01%
2021/07/23	1.2	18.14	0	0.00	17.80	1.2	19,742	0.01%
2021/07/22	8	17.95	4.1	17.66	18.00	3.9	21,381	0.02%
2021/07/21	1.1	17.54	3	17.40	17.10	-1.9	21,429	-0.01%
2021/07/20	4.1	17.59	9	17.40	17.40	-4.9	21,892	-0.02%
2021/07/19	2.2	18.05	13	18.05	18.00	-10.8	22,023	-0.05%
2021/07/16	2.4	18.36	50	18.32	18.25	-47.7	22,360	-0.21%
2021/07/15	3.1	18.37	13	18.43	18.40	-9.9	22,645	-0.04%
2021/07/14	15.2	18.52	34	18.60	18.40	-18.9	22,956	-0.08%
2021/07/13	65	19.10	37.1	19.07	18.80	27.9	23,033	0.12%
2021/07/12	10	18.50	1	18.50	18.45	9	22,822	0.04%
2021/07/09	41.4	18.35	17	18.26	18.30	24.4	23,692	0.10%
2021/07/08	21	18.30	23.4	18.32	18.70	-2.4	24,114	-0.01%
2021/07/07	58.3	17.77	6	18.00	17.75	52.3	23,515	0.22%
2021/07/06	1	17.45	0	0.00	17.45	1	23,583	0.00%
2021/07/05	3	17.60	7	17.64	17.60	-4	24,268	-0.02%
2021/07/02	1	17.35	1	17.60	17.35	0	24,434	0.00%
2021/07/01	1	17.20	1	17.45	17.20	0	24,522	0.00%
2021/06/30	5	17.45	6	17.28	17.40	-1	24,685	0.00%
2021/06/29	4.1	17.33	5	17.59	17.30	-0.9	24,772	0.00%
2021/06/28	34.3	18.01	9	17.87	18.00	25.3	24,800	0.10%
2021/06/25	22	17.07	1	17.30	17.05	21	24,636	0.09%
2021/06/24	0	0.00	2	17.20	17.25	-2	24,767	-0.01%
2021/06/23	2	16.88	1	17.00	16.90	1	24,969	0.00%
2021/06/22	4	16.68	2	16.80	16.60	2	25,071	0.01%
2021/06/21	13	16.83	0	0.00	16.70	13	25,474	0.05%
2021/06/18	6	17.46	1.5	17.58	17.20	4.5	26,832	0.02%
2021/06/17	2.5	17.09	28	17.51	17.45	-25.5	28,138	-0.09%
2021/06/16	2	17.20	0.4	16.90	16.80	1.6	29,448	0.01%
2021/06/15	1	17.00	26	17.00	17.30	-25	31,440	-0.08%
2021/06/11	52	17.40	77	17.08	17.05	-25	32,468	-0.08%
2021/06/10	25	17.00	35	17.12	17.10	-10	32,919	-0.03%
2021/06/09	31	17.60	10	17.50	17.40	21	32,926	0.06%
2021/06/08	28	17.94	6	17.97	17.85	22	32,866	0.07%
2021/06/07	10	17.85	28	17.90	18.05	-18	32,765	-0.05%
2021/06/04	12	17.72	20	17.90	17.55	-8	32,557	-0.02%
2021/06/03	3	18.02	0	0.00	17.85	3	32,479	0.01%
2021/06/02	0	0.00	5	17.75	17.75	-5	32,455	-0.02%
2021/06/01	1	17.75	1	17.80	17.85	0	32,404	0.00%
2021/05/31	5	18.22	18	18.18	17.95	-13	32,409	-0.04%
2021/05/28	7.2	17.48	1	17.20	17.60	6.2	32,590	0.02%
2021/05/27	12	16.92	13	17.02	16.90	-1	32,471	0.00%
2021/05/26	1.3	16.74	5	16.55	16.75	-3.7	32,336	-0.01%
2021/05/25	16	16.62	12	16.71	16.60	4	32,226	0.01%
2021/05/24	4	16.08	6	16.13	16.40	-2	31,935	-0.01%
2021/05/21	11	15.39	19	15.67	15.75	-8	31,757	-0.03%
2021/05/20	30.1	15.48	20	15.40	15.20	10.1	31,598	0.03%
2021/05/19	9	15.87	2	15.85	16.05	7	31,422	0.02%
2021/05/18	10	15.64	24	14.98	15.80	-14	31,143	-0.04%
2021/05/17	22.1	14.80	11	14.64	14.40	11.1	30,848	0.04%
2021/05/14	5	16.36	1	15.90	16.00	4	30,574	0.01%
2021/05/13	8	15.66	10.9	15.25	15.65	-2.9	30,061	-0.01%
2021/05/12	10	15.90	11.3	16.50	15.80	-1.3	29,673	0.00%
2021/05/11	20.2	17.67	48.7	17.51	17.55	-28.5	29,089	-0.10%
2021/05/10	12	19.59	4	19.38	19.10	8	28,538	0.03%
2021/05/07	7.2	19.18	15	19.46	19.50	-7.8	28,378	-0.03%
2021/05/06	38	19.84	38	19.67	19.05	0	28,024	0.00%
2021/05/05	83.5	20.33	31	20.26	19.90	52.5	27,413	0.19%
2021/05/04	123	20.03	106	20.20	20.95	17	26,231	0.06%	大買/大賣/
2021/05/03	41.1	19.45	14	19.15	19.05	27.1	23,852	0.11%
2021/04/29	176.1	21.21	176	20.76	20.05	0.1	23,341	0.00%	大買/大賣/
2021/04/28	87	19.98	122	20.07	21.00	-35	21,346	-0.16%	大賣/
2021/04/27	14	19.03	0	0.00	19.10	14	19,656	0.07%
2021/04/26	3	19.13	82	19.24	19.15	-79	19,338	-0.41%
2021/04/23	21	18.63	16	18.41	18.60	5	18,805	0.03%
2021/04/22	26	19.01	15	18.98	18.30	11	18,602	0.06%
2021/04/21	33	19.25	43	19.11	19.00	-10	18,175	-0.06%
2021/04/20	20	19.02	22	19.08	19.05	-2	17,842	-0.01%
2021/04/19	60	18.98	56	18.74	18.85	4	17,437	0.02%
2021/04/16	37.3	18.95	125	18.92	18.80	-87.7	17,127	-0.51%	大賣/
2021/04/15	196	19.72	87	19.80	19.15	109	16,792	0.65%	大買/鉅額交易
2021/04/14	23.5	18.01	41	17.97	19.00	-17.5	15,744	-0.11%
2021/04/13	2	18.55	5	18.76	18.10	-3	15,132	-0.02%
2021/04/12	24	18.54	44	18.66	18.50	-20	14,913	-0.13%
2021/04/09	165	19.56	132.5	18.88	18.55	32.5	14,580	0.22%	大買/大賣/
2021/04/08	13	18.86	10	18.97	18.90	3	13,891	0.02%
2021/04/07	25.5	18.84	6	18.81	19.00	19.5	13,657	0.14%
2021/04/06	23	18.60	11	18.39	18.60	12	13,521	0.09%
2021/04/01	11	18.25	6	18.43	18.25	5	13,351	0.04%
2021/03/31	24	18.48	22	18.43	18.25	2	13,219	0.02%
2021/03/30	51	17.97	3	18.17	17.95	48	13,024	0.37%
2021/03/29	6	17.45	4	17.29	17.30	2	12,869	0.02%
2021/03/26	12	16.72	1	16.95	16.60	11	12,765	0.09%
2021/03/25	6	16.87	4	16.55	16.65	2	12,521	0.02%
2021/03/24	31	16.91	24	16.38	16.80	7	12,443	0.06%
2021/03/23	249	19.08	224.6	18.65	17.90	24.4	12,108	0.20%	大買/大賣/
2021/03/22	159.5	18.92	179	19.30	19.85	-19.5	10,757	-0.18%	大買/大賣/
2021/03/19	91	17.25	98	17.48	18.10	-7	9,341	-0.07%
2021/03/18	105	16.31	103	16.27	16.65	2	7,951	0.03%	大買/大賣/
2021/03/17	24	14.88	183	15.05	15.50	-159	5,923	-2.68%	大賣/鉅額交易
2021/03/16	22	13.58	40	13.71	14.10	-18	4,929	-0.36%
2021/03/15	1	13.05	10	12.90	12.85	-9	4,530	-0.20%
2021/03/12	0	0.00	9	12.63	12.65	-9	4,501	-0.20%
2021/03/11	0	0.00	12	12.60	12.55	-12	4,812	-0.25%
2021/03/10	0	0.00	1	12.55	12.50	-1	5,125	-0.02%
2021/03/08	0	0.00	25	12.78	12.50	-25	5,429	-0.46%
2021/03/05	10	12.40	0	0.00	12.35	10	5,522	0.18%
2021/03/04	14	12.65	3	12.70	12.70	11	5,507	0.20%
2021/03/03	10	12.95	21	12.97	12.85	-11	5,375	-0.20%
2021/03/02	1	12.00	14	11.91	12.05	-13	4,798	-0.27%
2021/02/26	1	11.55	8	11.70	11.85	-7	5,033	-0.14%
2021/02/25	0	0.00	2	11.80	11.70	-2	5,243	-0.04%
2021/02/24	0	0.00	1	11.65	11.65	-1	5,382	-0.02%
2021/02/23	0	0.00	0.3	11.55	11.60	-0.3	5,382	0.00%
2021/02/22	0	11.55	1	11.55	11.50	-1	5,450	-0.02%
2021/02/19	1	11.35	1	11.35	11.35	0	5,465	0.00%
2021/02/18	1	11.25	2	11.25	11.35	-1	5,472	-0.02%
2021/02/17	14	11.19	0	0.00	11.15	14	5,474	0.26%
2021/02/05	1	11.15	3	11.05	11.05	-2	5,618	-0.04%
2021/02/04	1	11.10	0	0.00	11.10	1	5,637	0.02%
2021/02/03	3	11.23	1	11.20	11.25	2	5,671	0.04%
2021/02/01	1	11.05	3	11.02	11.00	-2	5,785	-0.03%
2021/01/29	0	0.00	1	11.20	11.15	-1	5,801	-0.02%
2021/01/28	3	11.23	0	0.00	11.25	3	5,748	0.05%
2021/01/27	0	0.00	5	11.25	11.30	-5	5,746	-0.09%
2021/01/26	2	11.20	0	0.00	11.25	2	5,750	0.03%
2021/01/25	0	0.00	0.4	11.30	11.30	-0.4	5,827	-0.01%
2021/01/22	2	11.20	0	0.00	11.30	2	5,828	0.03%
2021/01/20	7	11.33	5	11.45	11.25	2	5,819	0.03%
2021/01/19	0	0.00	1	11.85	11.70	-1	5,752	-0.02%
2021/01/18	1	11.30	9	11.60	11.65	-8	5,830	-0.14%
2021/01/15	13	11.65	0	0.00	11.55	13	5,804	0.22%
2021/01/13	1	11.80	3	12.10	11.80	-2	5,770	-0.03%
2021/01/12	9	11.64	0	0.00	11.60	9	5,872	0.15%
2021/01/11	1	11.80	0	0.00	11.90	1	5,899	0.02%
2021/01/08	1	11.90	0	0.00	11.90	1	5,926	0.02%
2021/01/07	2	11.83	0	0.00	11.90	2	5,967	0.03%
2021/01/06	8	11.74	1	11.65	11.65	7	6,278	0.11%
2021/01/05	5	12.24	1	12.20	12.25	4	6,288	0.06%
2021/01/04	5	12.45	0	0.00	12.45	5	6,219	0.08%
2020/12/31	0	0.00	5.1	12.40	12.50	-5.1	6,169	-0.08%
2020/12/30	5	12.45	0.1	12.40	12.40	4.9	6,178	0.08%
2020/12/29	9	12.44	0	0.00	12.40	9	6,154	0.15%
2020/12/28	2	12.35	25	12.35	12.40	-23	6,113	-0.38%
2020/12/25	1	12.15	0	0.00	12.20	1	6,036	0.02%
2020/12/24	4	12.15	0	0.00	12.15	4	6,009	0.07%
2020/12/23	2	12.08	0	0.00	12.10	2	5,988	0.03%
2020/12/22	13	12.16	0	0.00	11.85	13	5,965	0.22%
2020/12/21	6	12.24	0	0.00	12.30	6	5,916	0.10%
2020/12/18	7	12.51	0	0.00	12.35	7	5,876	0.12%
2020/12/17	2	12.30	4	12.46	12.60	-2	5,789	-0.03%
2020/12/16	6	12.29	6	12.30	12.20	0	5,681	0.00%
2020/12/14	1	12.10	0	0.00	12.10	1	5,689	0.02%
2020/12/11	4	11.89	0	0.00	11.85	4	5,686	0.07%
2020/12/10	4	12.00	16	12.37	12.10	-12	5,643	-0.21%
2020/12/09	1	12.35	11	12.09	12.40	-10	5,600	-0.18%
2020/12/08	3	12.23	19	12.36	12.25	-16	5,549	-0.29%
2020/12/07	6	12.95	3	12.72	12.50	3	5,508	0.05%
2020/12/04	12	12.23	100	12.41	12.70	-88	5,284	-1.67%
2020/12/03	2	12.03	10	12.04	12.00	-8	4,955	-0.16%
2020/12/02	7	11.92	3	11.92	11.85	4	4,874	0.08%
2020/12/01	13	11.87	4	11.74	11.80	9	4,740	0.19%
2020/11/30	0	0.00	5	11.56	11.50	-5	4,709	-0.11%
2020/11/26	0	0.00	18	11.51	11.50	-18	4,642	-0.39%
2020/11/25	18	11.78	13	11.78	11.65	5	4,603	0.11%
2020/11/24	7	11.59	81	11.50	11.60	-74	4,339	-1.71%
2020/11/23	85	11.38	17	11.36	11.30	68	4,213	1.61%
2020/11/20	2	10.90	2	11.00	11.00	0	4,056	0.00%
2020/11/19	54	10.97	30	10.95	10.95	24	4,055	0.59%
2020/11/18	2	10.85	0	0.00	10.75	2	3,970	0.05%
2020/11/13	9	10.99	72	11.00	10.70	-63	4,071	-1.55%
2020/11/11	0	0.00	1	10.90	10.90	-1	3,877	-0.03%
2020/11/10	10	10.80	0	0.00	10.90	10	3,875	0.26%
2020/11/09	1	10.80	0	0.00	10.75	1	3,840	0.03%
2020/11/06	0	0.00	1	10.75	10.60	-1	3,890	-0.03%
2020/11/03	1	10.45	0	0.00	10.50	1	4,157	0.02%
2020/11/02	0	0.00	3	10.50	10.40	-3	4,658	-0.06%
2020/10/29	5	10.30	40	10.32	10.40	-35	5,366	-0.65%
2020/10/28	1	10.60	0	0.00	10.50	1	5,396	0.02%
2020/10/26	30	10.90	0.1	10.80	10.80	29.9	5,399	0.55%
2020/10/23	1	10.65	0	0.00	10.70	1	5,422	0.02%
2020/10/21	20	10.78	9	10.70	10.65	11	5,503	0.20%
2020/10/20	6	10.88	0	0.00	10.75	6	5,528	0.11%
2020/10/19	13.1	10.85	5	10.69	10.75	8.1	5,402	0.15%
2020/10/16	6	10.50	0	0.00	10.40	6	5,385	0.11%
2020/10/15	20	10.70	20	10.75	10.75	0	5,431	0.00%
2020/10/14	63	11.01	41	11.19	11.00	22	5,524	0.40%
2020/10/13	5	10.70	1	10.60	10.70	4	5,535	0.07%
2020/10/07	0	0.00	6	10.15	10.25	-6	6,349	-0.09%
2020/10/05	0	0.00	1	10.10	10.05	-1	6,378	-0.02%
2020/09/28	1	9.82	0	0.00	9.99	1	6,563	0.02%
2020/09/24	0	0.00	10	9.93	9.90	-10	6,595	-0.15%
2020/09/23	2	10.10	0	0.00	10.20	2	6,564	0.03%
2020/09/22	0	0.00	0.1	10.50	10.25	-0.1	6,564	0.00%
2020/09/16	10	10.20	0	0.00	10.20	10	6,699	0.15%
2020/09/15	25	10.37	0	0.00	10.40	25	6,684	0.37%
2020/09/14	0.3	10.45	0	0.00	10.45	0.3	6,773	0.00%
2020/09/09	0	0.00	1.2	10.81	10.85	-1.2	6,740	-0.02%
2020/09/07	0	0.00	15	10.65	10.65	-15	6,636	-0.23%
2020/09/04	21	10.85	1	10.90	10.65	20	6,616	0.30%
2020/09/03	1	10.75	4	10.99	10.80	-3	6,570	-0.05%
2020/08/31	10	10.60	0	0.00	10.55	10	6,450	0.16%
2020/08/28	1	10.45	0	0.00	10.45	1	6,452	0.02%
2020/08/27	2	10.60	4	10.68	10.50	-2	6,470	-0.03%
2020/08/25	0	0.00	1	10.40	10.30	-1	6,329	-0.02%
2020/08/21	1	9.85	1	9.95	9.95	0	6,289	0.00%
2020/08/20	5	9.82	1	9.93	9.79	4	6,273	0.06%
2020/08/18	0.1	10.30	0	0.00	10.30	0.1	6,114	0.00%
2020/08/17	0.1	10.35	0	0.00	10.35	0.1	6,091	0.00%
2020/08/14	1	10.25	0	0.00	10.25	1	6,057	0.02%
2020/08/13	0	0.00	1	10.10	10.05	-1	6,061	-0.02%
2020/08/12	1	10.20	0	0.00	10.20	1	6,022	0.02%
2020/08/11	0	0.00	1	10.55	10.55	-1	5,918	-0.02%
2020/08/10	1	10.30	0	0.00	10.30	1	5,834	0.02%
2020/08/06	7	10.74	9	10.50	10.50	-2	5,629	-0.04%
2020/08/05	5	10.98	64	10.36	10.60	-59	5,128	-1.15%
2020/08/04	0	0.00	7	9.90	10.10	-7	4,462	-0.16%
2020/07/31	1	9.41	0	0.00	9.44	1	4,298	0.02%
2020/07/30	1	9.36	3.2	9.37	9.38	-2.2	4,296	-0.05%
2020/07/29	3	9.20	0	0.00	9.45	3	4,273	0.07%
2020/07/28	22	9.00	14.5	8.96	8.96	7.5	4,173	0.18%
2020/07/27	0	0.00	30	9.18	9.15	-30	4,157	-0.72%
2020/07/24	1	9.65	2	9.68	9.47	-1	4,117	-0.02%
2020/07/22	11	9.67	0	0.00	9.71	11	4,036	0.27%
2020/07/21	3	9.76	0	0.00	9.74	3	3,982	0.08%
2020/07/20	0	0.00	1	9.44	9.60	-1	3,886	-0.03%
2020/07/17	89	10.23	40	10.45	9.96	49	3,718	1.32%
2020/07/16	54	10.16	53	10.12	10.50	1	3,392	0.03%
2020/07/15	64	9.27	63	9.53	9.59	1	2,861	0.03%
2020/07/14	4	8.74	0	0.00	8.72	4	2,492	0.16%
2020/07/13	0	0.00	1	8.60	8.71	-1	2,473	-0.04%
2020/07/09	0	0.00	14	8.51	8.49	-14	2,398	-0.58%
2020/07/08	10	8.23	5	8.22	8.27	5	2,280	0.22%
2020/06/30	10	8.10	3	8.05	8.03	7	2,206	0.32%
2020/06/29	1	7.80	20	7.91	8.12	-19	2,184	-0.87%
2020/06/24	0	0.00	11	7.91	7.94	-11	1,937	-0.57%
2020/06/23	0	0.00	1	7.91	7.93	-1	1,945	-0.05%
2020/06/19	3	8.17	0.8	8.14	8.12	2.2	1,922	0.11%
2020/06/18	20	8.09	2	8.01	8.14	18	1,820	0.99%
2020/06/16	0	0.00	10.3	7.42	7.54	-10.3	1,729	-0.59%
2020/06/11	10	7.89	0	0.00	7.73	10	1,824	0.55%
2020/06/10	0	0.00	1	7.97	7.97	-1	1,805	-0.06%
2020/06/05	4	7.76	0	0.00	7.75	4	1,832	0.22%
2020/06/04	20	7.64	3	7.79	7.61	17	1,818	0.93%
2020/06/01	0	0.00	0	7.26	7.27	0	1,721	0.00%
2020/05/25	0	0.00	1	7.21	7.20	-1	1,787	-0.06%
2020/05/22	0	0.00	4	7.30	7.33	-4	1,825	-0.22%
2020/05/21	0	0.00	4	7.52	7.41	-4	1,831	-0.22%
2020/05/20	0	0.00	11	7.25	7.36	-11	1,819	-0.60%
2020/05/15	9	7.05	0	0.00	7.05	9	1,782	0.51%
2020/05/11	0	0.00	160	7.73	7.52	-160	1,751	-9.14%	大賣/鉅額交易
2020/05/08	0.6	7.58	0	0.00	7.57	0.6	1,730	0.03%
2020/05/04	0	0.00	1	7.35	7.35	-1	1,801	-0.06%
2020/04/30	4	7.63	0	0.00	7.69	4	1,793	0.22%
2020/04/22	0	0.00	1	6.75	6.95	-1	1,832	-0.05%
2020/04/21	0	0.00	2	6.90	6.88	-2	1,832	-0.11%
2020/04/20	0.2	7.23	0	0.00	7.23	0.2	1,810	0.01%
2020/04/17	0	0.00	2	7.41	7.22	-2	1,811	-0.11%
2020/04/10	1	7.12	0	0.00	7.18	1	1,746	0.06%
2020/04/09	10	7.26	7	7.05	7.25	3	1,757	0.17%
2020/04/08	1	6.89	2	6.94	6.97	-1	1,762	-0.06%
2020/04/07	2	6.78	0	0.00	6.78	2	1,749	0.11%
2020/03/30	5	6.53	0	0.00	6.56	5	1,710	0.29%
2020/03/27	0	0.00	4	6.81	6.70	-4	1,707	-0.23%
2020/03/23	2	6.13	4	6.12	6.14	-2	1,660	-0.12%
2020/03/20	2	6.45	0	0.00	6.44	2	1,653	0.12%
2020/03/19	0	0.00	1	6.11	6.00	-1	1,642	-0.06%
2020/03/18	3	6.66	0	0.00	6.66	3	1,577	0.19%
2020/03/17	1	6.55	0	0.00	6.71	1	1,562	0.06%
2020/03/16	1	7.40	1	7.15	7.17	0	1,494	0.00%
2020/03/13	164	7.38	15	7.40	7.42	149	1,483	10.04%	大買/鉅額交易
2020/03/12	1	8.27	0	0.00	8.20	1	1,415	0.07%
2020/03/11	1	8.70	16	8.76	8.62	-15	1,384	-1.08%
2020/03/09	18	8.61	0	0.00	8.60	18	1,337	1.35%
2020/03/06	1	8.98	0	0.00	9.00	1	1,313	0.08%
2020/03/04	0	0.00	5	9.00	9.00	-5	1,296	-0.39%
2020/03/03	1	9.03	0	0.00	9.00	1	1,290	0.08%
2020/03/02	0	0.00	4	8.95	8.92	-4	1,267	-0.32%
2020/02/27	3	9.25	1	9.30	9.23	2	1,231	0.16%
2020/02/21	0	0.00	6	9.73	9.73	-6	1,126	-0.53%
2020/02/18	1	9.66	2	9.67	9.67	-1	1,110	-0.09%
2020/02/14	0	0.00	39	9.83	9.84	-39	1,096	-3.56%
2020/02/13	0	0.00	21	9.91	9.84	-21	1,094	-1.92%
2020/02/12	4	9.70	0	0.00	9.86	4	1,109	0.36%
2020/02/10	60	9.57	0	0.00	9.56	60	1,112	5.39%
2020/02/07	0	0.00	120	9.84	9.80	-120	1,076	-11.15%	大賣/鉅額交易
2020/02/06	5	9.99	0	0.00	9.99	5	1,041	0.48%
2020/02/03	2	9.92	0	0.00	9.88	2	987	0.20%
2020/01/30	2	10.20	1	10.45	10.20	1	951	0.11%
2020/01/17	0	0.00	8	10.84	10.80	-8	887	-0.90%
2020/01/16	8	10.83	0	0.00	10.80	8	874	0.91%
2020/01/14	1	10.75	0	0.00	10.75	1	867	0.12%
2020/01/13	0	0.00	5	10.70	10.70	-5	869	-0.58%
2020/01/10	0	0.00	20	10.70	10.65	-20	870	-2.30%
2020/01/08	0	0.00	16	10.60	10.65	-16	880	-1.82%
2020/01/07	0.2	10.60	0	0.00	10.65	0.2	891	0.02%
2020/01/02	10	10.95	1	11.00	11.00	9	872	1.03%
2019/12/30	0.2	10.65	0	0.00	10.65	0.2	817	0.02%
2019/12/23	1	10.75	1	10.75	10.70	0	871	0.00%
2019/12/19	5	10.75	0	0.00	10.85	5	1,023	0.49%
2019/12/16	1	10.55	0	0.00	10.60	1	1,059	0.09%
2019/12/13	1	10.60	0	0.00	10.60	1	1,042	0.10%
2019/12/12	2	10.65	0	0.00	10.65	2	1,035	0.19%
2019/12/09	0	0.00	3	10.65	10.70	-3	1,028	-0.29%
2019/12/04	1	10.60	0	0.00	10.70	1	1,042	0.10%
2019/11/29	0	0.00	6	10.65	10.60	-6	1,037	-0.58%
2019/11/27	0	0.00	3	10.70	10.75	-3	1,036	-0.29%
2019/11/19	0.1	10.60	0	0.00	10.70	0.1	1,046	0.00%
2019/11/13	0	0.00	1	10.85	10.85	-1	1,040	-0.10%
2019/11/08	0	0.00	7	11.15	11.25	-7	1,066	-0.66%
2019/10/30	0	0.00	5	11.10	11.15	-5	1,062	-0.47%
2019/10/29	0	0.00	1	11.15	11.15	-1	1,070	-0.09%
2019/10/28	0	0.00	5	11.27	11.25	-5	1,068	-0.47%
2019/10/15	0	0.00	2	11.40	11.20	-2	1,129	-0.18%
2019/10/09	0.2	11.40	0	0.00	11.45	0.2	1,108	0.02%
2019/10/01	0	0.00	5	11.55	11.45	-5	1,183	-0.42%
2019/09/27	3	11.53	1	11.80	11.55	2	1,179	0.17%
2019/09/26	10	11.97	1	11.85	11.90	9	1,152	0.78%
2019/09/25	29.2	12.01	19	12.07	12.10	10.2	1,122	0.91%
2019/09/24	13	11.74	1	11.75	11.55	12	998	1.20%
2019/09/19	2	11.30	0	0.00	11.30	2	931	0.21%
2019/09/16	0.2	11.00	2	11.05	11.10	-1.9	1,020	-0.18%
2019/08/28	2	10.70	0	0.00	10.65	2	1,014	0.20%
2019/08/16	2	10.85	0	0.00	10.90	2	1,114	0.18%
2019/08/14	3	11.02	0	0.00	11.00	3	1,141	0.26%
2019/08/13	3	10.75	0	0.00	10.80	3	1,100	0.27%
2019/08/07	0	0.00	4	10.60	10.55	-4	1,109	-0.36%
2019/08/06	1	10.45	0	0.00	10.55	1	1,132	0.09%
2019/08/02	4	10.75	0	0.00	10.85	4	1,142	0.35%
2019/07/29	5	11.30	0	0.00	11.40	5	1,141	0.44%
2019/07/23	1	11.30	0	0.00	11.25	1	1,090	0.09%
2019/07/19	2	11.33	0	0.00	11.40	2	1,087	0.18%
2019/07/17	0	0.00	1	11.50	11.40	-1	1,098	-0.09%
2019/07/10	0	0.00	1	11.50	11.50	-1	1,154	-0.09%
2019/07/05	0	0.00	11	11.15	11.20	-11	1,156	-0.95%
2019/07/02	0	0.00	12	11.05	11.00	-12	1,194	-1.00%
2019/07/01	0	0.00	10	11.10	11.05	-10	1,199	-0.83%
2019/06/28	1	11.00	0	0.00	11.00	1	1,198	0.08%
2019/06/26	0	0.00	3	11.05	10.95	-3	1,216	-0.25%
2019/06/25	5	11.05	1	11.05	11.10	4	1,219	0.33%
2019/06/24	6	11.20	0	0.00	11.10	6	1,221	0.49%
2019/06/21	9	11.16	4	11.10	10.95	5	1,213	0.41%
2019/06/20	0	0.00	1	10.65	10.65	-1	1,116	-0.09%
2019/06/19	0	0.00	1	10.60	10.60	-1	1,118	-0.09%
2019/06/17	0	0.00	1	10.65	10.60	-1	1,136	-0.09%
2019/06/14	6	10.70	0	0.00	10.70	6	1,139	0.53%
2019/06/11	0	0.00	3	10.60	10.70	-3	1,187	-0.25%
2019/06/04	1	10.50	5	10.51	10.50	-4	1,177	-0.34%
2019/06/03	0	0.00	1	10.55	10.55	-1	1,173	-0.09%
2019/05/30	6	10.50	0	0.00	10.45	6	1,166	0.51%
2019/05/22	0	0.00	1	11.00	10.95	-1	1,134	-0.09%
2019/05/16	0	0.00	1	11.25	11.15	-1	1,145	-0.09%
2019/05/15	1	11.20	0	0.00	11.20	1	1,143	0.09%
2019/05/14	0	0.00	2	10.95	11.10	-2	1,155	-0.17%
2019/05/10	0	0.00	18	11.50	11.45	-18	1,143	-1.57%
2019/05/08	2	11.75	0	0.00	11.75	2	1,121	0.18%
2019/05/03	1	11.90	1	12.00	11.95	0	1,118	0.00%
2019/04/29	1	12.05	0	0.00	11.95	1	1,104	0.09%
2019/04/25	2	12.20	0	0.00	12.20	2	1,101	0.18%
2019/04/24	0	0.00	1	12.20	12.20	-1	1,104	-0.09%
2019/04/23	0	0.00	2	12.10	12.20	-2	1,091	-0.18%
2019/04/22	2	12.10	5	12.15	12.10	-3	1,087	-0.28%
2019/04/19	0	0.00	1	12.10	12.15	-1	1,078	-0.09%
2019/04/18	0	0.00	2	12.30	12.10	-2	1,072	-0.19%
2019/04/17	2	12.15	0	0.00	12.30	2	1,046	0.19%
2019/04/16	2	12.20	1	12.20	12.10	1	1,010	0.10%
2019/04/12	1	11.85	2	11.93	11.95	-1	1,010	-0.10%
2019/04/11	0	0.00	2	11.90	11.85	-2	1,020	-0.20%
2019/04/10	2	11.80	0	0.00	11.75	2	1,003	0.20%
2019/04/09	0	0.00	10	11.85	11.90	-10	970	-1.03%
2019/04/01	1	11.80	1	11.80	11.80	0	943	0.00%
2019/03/26	0	0.00	3	12.05	12.00	-3	915	-0.33%
2019/03/22	0	0.00	20	12.13	12.15	-20	919	-2.17%
2019/03/20	0	0.00	1	12.15	12.20	-1	909	-0.11%
2019/03/08	29	12.20	0	0.00	12.20	29	874	3.31%
2019/03/06	0	0.00	0.2	12.45	12.45	-0.2	934	-0.02%
2019/02/26	0	0.00	28	12.70	12.55	-28	914	-3.06%
2019/02/20	1	12.45	0	0.00	12.25	1	862	0.12%
2019/02/19	0	0.00	1	12.30	12.30	-1	835	-0.12%
2019/02/18	0.1	12.10	1	12.15	12.15	-0.9	828	-0.11%
2019/02/14	20	12.00	0	0.00	12.00	20	811	2.47%
2019/02/13	0	0.00	3	11.85	11.90	-3	803	-0.37%
2019/01/28	2	11.60	0	0.00	11.75	2	780	0.26%
2019/01/24	10	11.55	0	0.00	11.50	10	774	1.29%
2019/01/23	0	0.00	3	11.65	11.55	-3	775	-0.39%
2019/01/21	60	11.61	0	0.00	11.60	60	782	7.67%
2019/01/18	15	11.70	0	0.00	11.75	15	790	1.90%
2019/01/17	0	0.00	7	11.75	11.70	-7	803	-0.87%
2019/01/16	15	11.70	0	0.00	11.70	15	798	1.88%
2019/01/14	3	11.65	0	0.00	11.55	3	800	0.37%
2019/01/02	30	11.23	20	11.25	11.20	10	829	1.21%
2018/12/28	2	11.25	0	0.00	11.25	2	830	0.24%
2018/12/25	10.1	11.25	10	11.40	11.20	0.1	865	0.01%
2018/12/22	2	11.50	0	0.00	11.50	2	879	0.23%
2018/12/21	2	11.50	0	0.00	11.45	2	954	0.21%
2018/12/20	0	0.00	10	11.70	11.65	-10	962	-1.04%
2018/12/18	1	11.75	0	0.00	11.75	1	984	0.10%
2018/12/17	33	11.85	0	0.00	11.90	33	980	3.37%
2018/12/12	25	11.85	0	0.00	11.85	25	957	2.61%
2018/12/10	10	11.80	10	11.85	11.75	0	948	0.00%
2018/12/05	0.2	12.05	0	0.00	12.05	0.2	944	0.02%
2018/11/16	21	12.10	40	12.05	12.05	-19	916	-2.07%
2018/11/13	10	11.85	10	11.90	11.90	0	922	0.00%
2018/11/09	3	12.20	0	0.00	12.15	3	929	0.32%
2018/11/05	0	0.00	10	12.00	12.00	-10	952	-1.05%
2018/10/29	11	11.31	0	0.00	11.45	11	960	1.15%
2018/10/25	3	11.50	0	0.00	11.50	3	952	0.31%
2018/10/19	0	0.00	32	11.77	11.85	-32	1,006	-3.18%
2018/10/17	1	11.85	5	12.00	12.00	-4	1,006	-0.40%
2018/10/15	0	0.00	1	11.85	11.65	-1	1,007	-0.10%
2018/10/12	2	11.43	1	11.85	11.75	1	1,031	0.10%
2018/10/11	16	11.72	0	0.00	11.60	16	1,015	1.58%
2018/10/04	0	0.00	1	13.10	13.05	-1	975	-0.10%
2018/10/02	0	0.00	6	13.38	13.35	-6	988	-0.61%
2018/09/28	2	13.50	2	13.60	13.45	0	1,043	0.00%
2018/09/27	0.3	13.10	6	13.13	13.20	-5.7	972	-0.59%
2018/09/26	2.3	13.04	0	0.00	13.00	2.3	961	0.24%
2018/09/21	2	12.80	0	0.00	12.75	2	963	0.21%
2018/09/19	0.2	12.85	0	0.00	12.90	0.2	976	0.02%
2018/09/11	0	0.00	3	12.60	12.75	-3	1,272	-0.24%
2018/09/10	0	0.00	3	12.65	12.65	-3	1,296	-0.23%
2018/09/07	11	13.03	0	0.00	12.90	11	1,393	0.79%
2018/09/05	0	0.00	1	13.25	13.25	-1	1,642	-0.06%
2018/09/04	5	13.38	0	0.00	13.30	5	1,689	0.30%
2018/09/03	0	0.00	1	13.15	13.15	-1	1,697	-0.06%
2018/08/30	1	12.80	0	0.00	12.80	1	1,815	0.06%
2018/08/28	3.1	12.70	0	0.00	12.70	3.1	1,838	0.17%
2018/08/16	10	12.50	3	12.50	12.50	7	2,076	0.34%
2018/08/10	0	0.00	11	13.10	13.05	-11	2,072	-0.53%
2018/08/02	0	0.00	5	13.05	13.00	-5	2,115	-0.24%
2018/07/30	0	0.00	10	13.05	13.15	-10	2,120	-0.47%
2018/07/27	0	0.00	5	13.20	13.15	-5	2,124	-0.24%
2018/07/26	15	13.05	0	0.00	13.00	15	2,077	0.72%
2018/07/25	0	0.00	11.1	13.00	12.95	-11.1	2,116	-0.52%
2018/07/24	0	0.00	5	12.95	13.05	-5	2,133	-0.23%
2018/07/13	0.2	13.00	0	0.00	13.05	0.2	2,171	0.01%
2018/07/12	1	13.05	0	0.00	13.10	1	2,185	0.05%
2018/07/10	1.1	13.40	0	0.00	13.35	1.1	2,232	0.05%
2018/07/05	4	13.25	1	13.10	13.10	3	2,180	0.14%
2018/07/04	1	13.30	0	0.00	13.25	1	2,216	0.05%
2018/07/03	0.2	13.35	0	0.00	13.20	0.2	2,237	0.01%
2018/07/02	0.2	13.55	0	0.00	13.50	0.2	2,239	0.01%
2018/06/28	0.2	13.75	0	0.00	13.75	0.2	2,296	0.01%
2018/06/27	0.2	13.70	0	0.00	13.70	0.2	2,403	0.01%
2018/06/26	1	13.80	9	14.05	13.70	-8	2,494	-0.32%
2018/06/25	3.2	14.22	6	14.35	14.20	-2.8	2,569	-0.11%
2018/06/22	0.2	14.25	0	0.00	14.30	0.2	2,734	0.01%
2018/06/21	12.2	14.54	0	0.00	14.50	12.2	2,685	0.45%
2018/06/20	15	14.60	25	14.38	14.80	-10	2,664	-0.38%
2018/06/19	4	14.35	0	0.00	14.20	4	2,557	0.16%
2018/06/15	7	14.55	8	14.37	14.55	-1	2,540	-0.04%
2018/06/14	15	14.33	4	14.25	14.55	11	2,458	0.45%
2018/06/13	16	14.30	12	14.33	14.55	4	2,392	0.17%
2018/06/12	2	13.40	2	13.95	13.90	0	2,280	0.00%
2018/06/08	14	13.61	0	0.00	13.70	14	2,222	0.63%
2018/06/07	0.2	13.75	21.3	13.86	13.80	-21.1	2,210	-0.95%
2018/06/06	10	13.35	0	0.00	13.35	10	2,111	0.47%
2018/06/05	10	13.30	0	0.00	13.30	10	2,104	0.48%
2018/06/04	0	0.00	3	13.45	13.45	-3	2,099	-0.14%
2018/06/01	57	13.47	14	13.49	13.35	43	2,079	2.07%
2018/05/30	1	12.80	0	0.00	12.80	1	1,967	0.05%
2018/05/28	0	0.00	2	13.05	12.95	-2	1,983	-0.10%
2018/05/25	1	13.20	13	13.14	13.10	-12	1,999	-0.60%
2018/05/23	2	12.98	0	0.00	12.90	2	2,033	0.10%
2018/05/22	0	0.00	20	12.90	12.85	-20	2,038	-0.98%
2018/05/21	12	12.80	0	0.00	12.85	12	2,055	0.58%
2018/05/18	4	12.73	0	0.00	12.70	4	2,083	0.19%
2018/05/17	0	0.00	17	12.80	12.65	-17	2,130	-0.80%
2018/05/16	2	12.75	0	0.00	12.60	2	2,237	0.09%
2018/05/10	2	12.75	0	0.00	12.75	2	2,472	0.08%
2018/05/07	0.2	13.00	0	0.00	13.00	0.2	2,706	0.01%
2018/05/03	1	13.15	0	0.00	13.10	1	2,946	0.03%
2018/05/02	0	0.00	3	13.02	13.50	-3	2,954	-0.10%
2018/04/26	1	12.50	0	0.00	12.30	1	2,981	0.03%
2018/04/25	1	12.50	1	12.45	12.50	0	2,984	0.00%
2018/04/23	3	12.95	0	0.00	13.00	3	3,009	0.10%
2018/04/20	1	13.15	2	13.15	13.15	-1	3,013	-0.03%
2018/04/19	1	13.30	2	13.15	13.15	-1	3,089	-0.03%
2018/04/18	0	0.00	1	13.10	13.00	-1	3,074	-0.03%
2018/04/17	7	13.12	1	12.95	13.05	6	3,080	0.19%
2018/04/12	0	0.00	1	13.75	13.75	-1	3,069	-0.03%
2018/04/11	2	13.75	0	0.00	13.75	2	3,077	0.06%
2018/04/10	2	13.55	0	0.00	13.50	2	3,076	0.07%
2018/04/03	1	14.00	0	0.00	14.10	1	3,047	0.03%
2018/04/02	2	14.20	0	0.00	14.20	2	3,043	0.07%
2018/03/31	12	14.13	0	0.00	14.15	12	3,018	0.40%
2018/03/30	7	13.76	2	13.75	13.90	5	2,986	0.17%
2018/03/29	4	14.20	7	14.34	14.20	-3	2,884	-0.10%
2018/03/28	113	14.61	28	14.61	14.60	85	2,794	3.04%	大買/
2018/03/27	8	15.23	9.8	15.25	15.05	-1.8	2,729	-0.07%
2018/03/26	2	15.88	0	0.00	15.90	2	2,551	0.08%
2018/03/23	2	15.93	1	15.90	15.95	1	2,544	0.04%
2018/03/21	2	16.35	0	0.00	16.25	2	2,523	0.08%
2018/03/20	1	16.25	6	16.25	16.40	-5	2,531	-0.20%
2018/03/19	2	16.30	0	0.00	16.40	2	2,526	0.08%
2018/03/16	4	16.34	0	0.00	16.40	4	2,540	0.16%
2018/03/15	2	16.68	0	0.00	16.70	2	2,534	0.08%
2018/03/14	2	16.43	0	0.00	16.60	2	2,653	0.08%
2018/03/13	1	16.65	0	0.00	16.65	1	2,662	0.04%
2018/03/09	2	16.50	0	0.00	16.55	2	2,735	0.07%
2018/03/08	1.4	16.50	2	16.55	16.50	-0.6	2,746	-0.02%
2018/03/07	0	0.00	100	16.55	16.50	-100	2,756	-3.63%
2018/03/06	0	0.00	201	16.46	16.55	-201	2,782	-7.22%	大賣/鉅額交易
2018/03/05	1	16.80	0	0.00	16.65	1	2,770	0.04%
2018/03/01	6	16.87	0	0.00	16.85	6	2,845	0.21%
2018/02/27	3	16.93	1	16.90	17.00	2	2,872	0.07%
2018/02/26	6	17.40	1	17.35	17.10	5	2,894	0.17%
2018/02/23	1	17.30	2	17.28	17.20	-1	2,903	-0.03%
2018/02/22	0.4	17.00	2	17.10	17.10	-1.6	2,947	-0.05%
2018/02/21	1.3	16.95	0	0.00	17.00	1.3	3,112	0.04%
2018/02/12	13.5	16.73	0	0.00	16.70	13.5	3,148	0.43%
2018/02/08	3	17.08	1	17.10	17.10	2	3,091	0.06%
2018/02/07	4	16.45	11	16.52	16.60	-7	3,009	-0.23%
2018/02/06	1	16.00	30	15.91	16.10	-29	3,026	-0.96%
2018/02/05	2	16.80	0	0.00	16.95	2	2,939	0.07%
2018/02/02	0	17.10	0	0.00	17.10	0	2,878	0.00%
2018/02/01	12	17.36	11	17.09	17.05	1	2,879	0.03%
2018/01/31	5	17.36	2	17.30	17.45	3	2,869	0.10%
2018/01/30	10	17.67	26	17.65	17.35	-16	2,835	-0.56%
2018/01/29	27	17.43	26	17.50	17.60	1	2,781	0.04%
2018/01/26	0.7	16.90	5	16.90	16.95	-4.3	2,581	-0.17%
2018/01/25	0.5	16.75	0	0.00	16.85	0.5	2,571	0.02%
2018/01/24	2	16.80	1	16.70	16.80	1	2,583	0.04%
2018/01/23	0	0.00	5	16.90	16.85	-5	2,568	-0.19%
2018/01/22	0	0.00	38	16.94	16.90	-38	2,557	-1.49%
2018/01/19	0	0.00	30	16.85	16.80	-30	2,547	-1.18%
2018/01/18	0	0.00	33	16.80	16.80	-33	2,544	-1.30%
2018/01/17	6	16.78	0	0.00	16.80	6	2,565	0.23%
2018/01/16	4	16.75	4	16.65	16.70	0	2,547	0.00%
2018/01/15	6	16.78	9	17.00	16.65	-3	2,560	-0.12%
2018/01/12	2	16.50	0	0.00	16.50	2	2,547	0.08%
2018/01/10	2	16.45	0	0.00	16.45	2	2,622	0.08%
2018/01/09	1	16.50	0	0.00	16.55	1	2,662	0.04%
2018/01/08	3	16.75	10	16.75	16.65	-7	2,706	-0.26%
2018/01/05	6	16.52	0	0.00	16.60	6	2,717	0.22%
2018/01/04	1	16.50	93	16.45	16.50	-92	2,807	-3.28%