瑞軒 (2489)-元大-前金券商分點個股進出

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
18.90
漲跌
▲0.15
漲幅
+0.80%
成交量
1,621張
產業
上市光電類股
443人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

瑞軒 (2489)籌碼相關－元大-前金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2.1	18.94	0	0.00	18.90	2.1	6,429	0.03%
2024/12/16	0.4	18.72	0	0.00	18.75	0.4	6,551	0.01%
2024/12/13	6.4	18.96	0	0.00	18.75	6.4	6,669	0.10%
2024/12/12	0.9	19.30	1	19.30	19.30	-0.1	6,777	0.00%
2024/12/11	1.2	19.06	0	0.00	19.10	1.2	6,863	0.02%
2024/12/10	11.1	19.19	0	0.00	19.10	11.1	6,922	0.16%
2024/12/09	5.2	19.49	0	0.00	19.30	5.2	7,010	0.07%
2024/12/06	0.1	19.83	0	0.00	19.75	0.1	7,069	0.00%
2024/12/05	0	0.00	1.2	20.23	20.00	-1.2	7,185	-0.02%
2024/12/04	0.4	19.75	2	19.85	19.85	-1.6	7,219	-0.02%
2024/12/02	0.2	19.43	10	19.55	19.50	-9.8	7,495	-0.13%
2024/11/29	1.3	19.38	0	0.00	19.55	1.3	7,669	0.02%
2024/11/28	0.5	19.85	1	20.10	19.45	-0.5	7,815	-0.01%
2024/11/27	3.1	20.20	10	20.10	20.10	-6.9	8,186	-0.08%
2024/11/26	0	0.00	0.1	20.45	20.55	-0.1	8,929	0.00%
2024/11/25	0	0.00	10.6	20.57	20.50	-10.6	9,498	-0.11%
2024/11/22	0	0.00	5	20.00	20.00	-5	10,347	-0.05%
2024/11/21	5.1	19.75	0	0.00	19.70	5.1	10,606	0.05%
2024/11/20	1.3	19.43	0	0.00	19.40	1.3	10,835	0.01%
2024/11/19	1.1	19.80	1	19.90	19.85	0.1	11,233	0.00%
2024/11/18	2.1	19.85	0	0.00	19.80	2.1	12,155	0.02%
2024/11/15	10.2	20.10	15	20.35	20.05	-4.8	12,922	-0.04%
2024/11/14	0.1	19.95	0	0.00	19.85	0.1	13,066	0.00%
2024/11/13	5.2	20.09	5	20.00	19.90	0.2	13,447	0.00%
2024/11/12	5.1	20.07	13	20.10	20.00	-7.9	13,668	-0.06%
2024/11/11	8.4	20.23	3.6	20.28	20.35	4.8	13,785	0.04%
2024/11/08	36.4	21.26	9	21.15	20.80	27.4	14,070	0.19%
2024/11/07	13	21.65	11.1	21.81	21.85	1.9	14,102	0.01%
2024/11/06	6.1	21.73	6	21.88	21.95	0.1	14,367	0.00%
2024/11/05	7	21.82	12.1	21.81	21.70	-5.1	14,530	-0.03%
2024/11/04	8	21.31	13.8	21.59	21.50	-5.8	14,719	-0.04%
2024/11/01	18.1	21.06	0	0.00	21.10	18.1	15,165	0.12%
2024/10/30	2.6	21.32	5	21.39	21.00	-2.4	15,715	-0.02%
2024/10/29	3.4	21.33	34.4	21.35	21.35	-31	16,197	-0.19%
2024/10/28	8.1	22.00	8	21.75	21.75	0.1	16,966	0.00%
2024/10/25	3.1	21.90	1.8	22.34	22.05	1.2	18,428	0.01%
2024/10/24	137	23.53	111	23.46	22.50	26	19,975	0.13%	大買/大賣/
2024/10/23	2.1	22.46	34.8	22.99	23.50	-32.7	23,699	-0.14%
2024/10/22	5.2	21.35	0	0.00	21.40	5.2	24,679	0.02%
2024/10/21	5	21.30	5	21.60	21.60	0	25,837	0.00%
2024/10/18	6	21.70	13	21.67	21.40	-7	26,739	-0.03%
2024/10/17	0.8	22.00	12.8	22.04	21.95	-12	27,075	-0.04%
2024/10/16	0.6	21.50	0	0.00	21.75	0.6	27,258	0.00%
2024/10/15	1.4	21.77	1	21.70	21.70	0.4	27,731	0.00%
2024/10/14	5	21.50	5	21.55	21.55	0	27,826	0.00%
2024/10/11	11	21.81	13	22.17	21.60	-2	28,020	-0.01%
2024/10/09	10	21.88	10.9	21.79	21.50	-0.9	28,066	0.00%
2024/10/08	4	21.33	0.6	21.40	21.35	3.4	28,070	0.01%
2024/10/07	11.2	21.43	0	0.00	21.25	11.2	28,343	0.04%
2024/10/04	0.4	20.90	2.2	20.83	20.70	-1.9	28,887	-0.01%
2024/10/01	1	21.50	0	0.00	21.70	1	28,937	0.00%
2024/09/30	2.9	21.90	2.9	21.83	22.00	0	28,996	0.00%
2024/09/18	13.3	20.50	10	20.35	20.30	3.3	29,284	0.01%
2024/09/16	2	20.65	5	20.75	20.55	-3	30,216	-0.01%
2024/09/13	9.6	20.41	1.9	20.30	20.40	7.8	30,228	0.03%
2024/09/12	36.1	20.66	29	20.84	20.40	7.1	30,317	0.02%
2024/09/11	1.4	20.48	12	20.60	20.40	-10.6	30,340	-0.04%
2024/09/10	19.1	20.60	2	21.05	20.45	17.1	30,474	0.06%
2024/09/09	2.2	20.27	0	0.00	20.20	2.2	30,413	0.01%
2024/09/06	16.8	21.21	7	21.09	20.90	9.8	30,397	0.03%
2024/09/05	0.2	21.35	3	21.53	21.35	-2.8	30,432	-0.01%
2024/09/04	1.2	21.45	27	21.45	21.55	-25.8	30,599	-0.08%
2024/09/03	5.4	22.49	2	22.80	22.40	3.4	30,858	0.01%
2024/09/02	5.3	22.48	0	0.00	22.30	5.3	31,039	0.02%
2024/08/30	6.2	22.92	41	23.10	22.70	-34.8	31,307	-0.11%
2024/08/29	45.2	22.50	9	22.93	22.95	36.2	31,481	0.11%
2024/08/28	1.2	22.65	21	23.00	22.70	-19.8	31,763	-0.06%
2024/08/27	24	22.84	3	22.85	22.90	21	32,275	0.07%
2024/08/26	9.1	23.14	2	22.85	22.80	7.1	33,491	0.02%
2024/08/23	3.2	22.35	0	0.00	22.70	3.2	36,001	0.01%
2024/08/22	2.2	22.89	12	23.06	22.75	-9.8	36,378	-0.03%
2024/08/21	5.1	23.32	2	23.25	23.20	3.1	37,715	0.01%
2024/08/20	29.2	23.72	21	23.79	23.60	8.2	38,387	0.02%
2024/08/19	34	23.66	47	23.52	23.80	-13	38,172	-0.03%
2024/08/16	52.8	23.03	24	23.35	22.95	28.7	37,910	0.08%
2024/08/15	18	22.85	118.5	22.87	23.10	-100.5	37,838	-0.27%	大賣/
2024/08/14	21.2	22.16	14	22.13	21.90	7.2	37,529	0.02%
2024/08/13	18	22.04	13	22.25	22.25	5	38,526	0.01%
2024/08/12	22	22.31	29	22.22	22.15	-7	39,118	-0.02%
2024/08/09	50	21.97	47	22.17	21.65	3	38,812	0.01%
2024/08/08	13.1	21.28	45	21.15	21.55	-31.9	37,956	-0.08%
2024/08/07	10	19.79	33	19.87	20.10	-23	37,356	-0.06%
2024/08/06	35.8	18.06	26	18.61	18.30	9.8	37,317	0.03%
2024/08/05	13.5	19.71	5	19.40	19.35	8.5	37,213	0.02%
2024/08/02	17.3	21.49	11	21.63	21.45	6.3	36,971	0.02%
2024/08/01	20.1	21.82	29.1	22.00	22.00	-9	36,811	-0.02%
2024/07/31	42.5	21.67	12	21.94	21.30	30.5	36,396	0.08%
2024/07/30	48.1	21.71	54.1	21.99	22.10	-6	36,164	-0.02%
2024/07/29	52.5	21.48	33	21.54	21.35	19.5	35,815	0.05%
2024/07/26	23.7	21.14	12	21.37	21.20	11.7	35,622	0.03%
2024/07/23	26.3	22.28	35	22.17	22.20	-8.7	35,468	-0.02%
2024/07/22	39.5	22.86	15	22.83	22.40	24.5	35,004	0.07%
2024/07/19	12.6	23.94	20	23.93	23.50	-7.4	34,498	-0.02%
2024/07/18	57.5	24.71	44	24.73	24.55	13.5	34,048	0.04%
2024/07/17	52.4	25.67	50	25.65	25.80	2.4	33,423	0.01%
2024/07/16	44.2	25.59	76	25.89	25.25	-31.8	31,874	-0.10%
2024/07/15	220	25.76	206	26.14	26.00	14	30,142	0.05%	大買/大賣/
2024/07/12	11	23.55	65.2	24.24	24.50	-54.2	25,557	-0.21%
2024/07/11	31.6	22.76	46.3	22.90	22.30	-14.7	24,242	-0.06%
2024/07/10	95.1	22.24	92.3	22.16	22.20	2.8	23,092	0.01%
2024/07/09	32.2	21.12	54	21.04	21.10	-21.8	22,181	-0.10%
2024/07/08	37.3	20.78	9	20.89	20.60	28.3	21,808	0.13%
2024/07/05	27	21.11	32.4	20.73	20.90	-5.4	21,643	-0.02%
2024/07/04	20.7	20.33	13.4	20.44	20.15	7.3	21,187	0.03%
2024/07/03	12.8	20.48	6	20.87	20.30	6.8	21,124	0.03%
2024/07/02	11.2	20.40	34.4	20.59	20.60	-23.2	20,984	-0.11%
2024/07/01	21.9	20.30	2	20.33	20.40	19.9	20,874	0.10%
2024/06/28	83.1	20.57	6	20.60	20.60	77.1	20,730	0.37%
2024/06/27	34.2	20.54	95	20.68	20.40	-60.8	20,437	-0.30%
2024/06/26	3.4	19.95	2	19.90	19.60	1.4	19,852	0.01%
2024/06/25	12.2	19.68	10.1	19.85	19.95	2.2	19,750	0.01%
2024/06/24	66.7	20.22	11	20.46	20.00	55.7	19,607	0.28%
2024/06/21	32.1	20.69	128.9	20.45	20.50	-96.8	19,243	-0.50%	大賣/
2024/06/20	9	19.04	1	19.20	19.20	8	18,285	0.04%
2024/06/19	2	19.14	0	0.00	19.10	2	18,187	0.01%
2024/06/18	0.5	19.36	5	19.45	19.55	-4.5	18,050	-0.03%
2024/06/17	10.1	19.75	27	20.00	19.70	-16.9	17,961	-0.09%
2024/06/14	6	19.57	3	19.70	19.40	3	17,781	0.02%
2024/06/13	16.1	19.40	5	19.34	19.25	11.1	17,612	0.06%
2024/06/12	4.4	19.13	1.7	19.06	19.25	2.7	17,498	0.02%
2024/06/11	10.3	19.49	9	19.57	19.35	1.3	17,367	0.01%
2024/06/07	71.1	19.99	5	19.77	19.45	66.1	17,100	0.39%
2024/06/06	16.1	19.45	4	19.26	19.20	12.1	16,714	0.07%
2024/06/05	48.2	20.32	3	20.60	19.70	45.2	16,442	0.28%
2024/06/04	31.2	20.85	32	20.77	20.50	-0.8	16,164	0.00%
2024/06/03	20.8	20.65	14	21.01	20.75	6.8	15,939	0.04%
2024/05/31	52.5	20.97	42	20.93	20.75	10.5	15,571	0.07%
2024/05/30	114.9	22.07	76	22.53	21.30	38.9	14,976	0.26%	大買/
2024/05/29	84.1	23.40	63	23.53	23.55	21.1	13,780	0.15%
2024/05/28	4	21.96	40.7	22.36	22.40	-36.7	11,195	-0.33%
2024/05/27	66.1	19.74	31	20.02	20.40	35.1	10,736	0.33%
2024/05/24	5	18.51	87.1	18.96	19.35	-82	9,317	-0.88%
2024/05/23	7.3	17.77	0	0.00	17.60	7.3	8,620	0.08%
2024/05/22	63.4	18.27	11	18.41	17.95	52.4	8,702	0.60%
2024/05/21	37	18.43	74.5	18.78	18.90	-37.5	9,017	-0.42%
2024/05/20	64	18.37	24	18.58	18.10	40	9,270	0.43%
2024/05/17	137	18.03	84.7	17.78	18.05	52.3	9,156	0.57%	大買/
2024/05/16	3.1	17.21	36	17.22	17.45	-33	8,370	-0.39%
2024/05/15	0	0.00	1	16.30	15.90	-1	7,658	-0.01%
2024/05/14	0	0.00	2	16.00	15.95	-2	7,574	-0.03%
2024/05/13	14.2	16.08	2	16.05	16.05	12.2	7,495	0.16%
2024/05/10	2	15.88	2	15.65	15.70	0	7,314	0.00%
2024/05/09	1	15.80	87	15.82	15.60	-86	7,142	-1.20%
2024/05/03	0	0.00	2	15.20	15.10	-2	6,795	-0.03%
2024/05/02	6	15.10	4	15.20	15.10	2	6,784	0.03%
2024/04/30	5	15.25	0	15.20	15.25	5	6,789	0.07%
2024/04/29	1	15.50	13	15.50	15.45	-12	6,802	-0.18%
2024/04/26	5	15.15	0	0.00	15.20	5	6,700	0.07%
2024/04/25	4	15.23	2	15.15	15.15	2	6,703	0.03%
2024/04/24	6	14.87	4	14.84	15.00	2	6,652	0.03%
2024/04/23	2	14.93	0.5	15.01	15.05	1.5	6,586	0.02%
2024/04/22	0.2	14.15	1	13.90	14.05	-0.8	6,363	-0.01%
2024/04/19	0.3	14.19	2	14.15	13.90	-1.7	6,369	-0.03%
2024/04/18	0	14.20	0	0.00	14.25	0	6,403	0.00%
2024/04/15	0	0.00	0	14.80	14.60	0	6,559	0.00%
2024/04/12	0	0.00	6	15.05	14.95	-6	6,736	-0.09%
2024/04/11	20	14.90	41	15.17	14.85	-21	6,922	-0.30%
2024/04/10	0	14.94	10	14.75	14.80	-10	6,825	-0.15%
2024/04/09	2	14.88	0	0.00	14.80	2	6,767	0.03%
2024/04/08	4	14.85	1	14.80	14.80	3	6,688	0.04%
2024/04/03	0	0.00	3	14.50	14.50	-3	6,597	-0.05%
2024/04/02	3	14.33	0	0.00	14.40	3	6,582	0.05%
2024/04/01	0	14.40	0	0.00	14.40	0	6,575	0.00%
2024/03/29	0	14.10	0	0.00	14.15	0	6,565	0.00%
2024/03/28	10	14.20	6	14.24	14.20	4	6,549	0.06%
2024/03/27	2.3	14.29	0	0.00	14.35	2.3	6,528	0.04%
2024/03/26	0	0.00	1	14.20	14.15	-1	6,509	-0.02%
2024/03/25	0	14.35	0	0.00	14.30	0	6,472	0.00%
2024/03/21	0	13.70	2	13.75	13.80	-2	6,409	-0.03%
2024/03/20	5.1	13.55	0	0.00	13.50	5.1	6,400	0.08%
2024/03/19	0	13.80	3.8	13.90	13.75	-3.8	6,353	-0.06%
2024/03/15	0	0.00	1.9	14.00	14.00	-1.9	6,329	-0.03%
2024/03/13	5.1	14.10	0	0.00	14.15	5.1	6,326	0.08%
2024/03/12	1	14.35	0	0.00	14.35	1	6,317	0.02%
2024/03/11	0	0.00	9	14.35	14.35	-9	6,356	-0.14%
2024/03/08	3	14.45	8	14.08	14.05	-5	6,566	-0.08%
2024/03/06	0	0.00	3	14.80	14.80	-3	6,637	-0.05%
2024/03/05	10	14.60	6	14.60	14.70	4	6,605	0.06%
2024/03/04	15	14.92	3	14.87	14.90	12	6,530	0.18%
2024/03/01	0.1	14.93	0	0.00	14.90	0.1	6,399	0.00%
2024/02/29	1	15.15	11	15.43	15.15	-10	6,322	-0.16%
2024/02/27	1.4	15.40	13	15.30	15.35	-11.6	6,232	-0.19%
2024/02/26	10.1	15.55	9	15.60	15.60	1.1	6,128	0.02%
2024/02/23	9	15.83	4.9	15.81	15.75	4.1	5,978	0.07%
2024/02/22	105.3	16.31	56	16.75	16.45	49.3	5,691	0.87%	大買/
2024/02/21	9.2	16.20	36.5	16.12	16.75	-27.3	4,832	-0.57%
2024/02/20	29	15.56	19	15.40	15.25	10	4,040	0.25%
2024/02/19	22	15.34	4.9	15.18	15.50	17.1	3,528	0.48%
2024/02/16	0	0.00	1	13.90	14.10	-1	3,021	-0.03%
2024/02/05	0.1	12.90	0	0.00	12.95	0.1	2,820	0.00%
2024/01/29	10	13.45	0	0.00	13.40	10	2,736	0.37%
2024/01/22	0	0.00	1	13.00	13.10	-1	2,569	-0.04%
2024/01/17	0	0.00	10	13.75	13.35	-10	2,438	-0.41%
2024/01/16	8	13.60	0	0.00	13.60	8	2,404	0.33%
2024/01/15	0	0.00	3	13.65	13.70	-3	2,391	-0.13%
2024/01/12	39	13.42	4	13.53	13.70	35	2,367	1.48%
2024/01/11	12	13.57	0	0.00	13.55	12	2,279	0.53%
2024/01/10	10	13.45	65	13.72	13.45	-55	2,257	-2.44%
2024/01/09	31	13.38	0.1	13.30	13.45	30.9	2,149	1.44%
2024/01/08	0.1	13.80	31.5	13.79	13.75	-31.4	2,062	-1.52%
2024/01/05	13	13.63	3	13.63	13.55	10	1,832	0.55%
2024/01/02	0.1	12.95	0	0.00	12.95	0.1	1,578	0.01%
2023/12/28	0	0.00	0.9	13.00	13.00	-0.9	1,603	-0.06%
2023/12/14	0.1	12.90	3	12.85	12.85	-2.9	1,599	-0.18%
2023/12/08	0	0.00	2.6	13.17	13.20	-2.6	1,617	-0.16%
2023/12/05	0	13.10	0	0.00	13.05	0	1,535	0.00%
2023/12/04	3.5	13.38	10	13.00	13.50	-6.5	1,297	-0.50%
2023/11/30	0	0.00	0	12.00	11.95	0	1,076	0.00%
2023/11/29	0	0.00	0.8	12.00	11.95	-0.8	1,083	-0.07%
2023/11/27	0.6	11.90	0	0.00	11.85	0.6	1,093	0.05%
2023/11/17	10	11.75	0	0.00	11.80	10	1,119	0.89%
2023/11/09	0	11.60	0	0.00	11.60	0	1,307	0.00%
2023/11/08	0	0.00	1	11.70	11.65	-1	1,357	-0.07%
2023/11/06	0	0.00	0.9	11.75	11.80	-0.9	1,424	-0.07%
2023/11/03	1	11.70	0	0.00	11.75	1	1,461	0.07%
2023/10/25	8	11.80	0	0.00	11.80	8	1,719	0.47%
2023/10/20	0.3	11.50	0	0.00	11.45	0.3	1,822	0.02%
2023/10/19	0.1	11.70	0	0.00	11.60	0.1	1,942	0.01%
2023/10/18	0	11.75	0	0.00	11.75	0	1,998	0.00%
2023/10/17	0.1	12.05	0	0.00	11.95	0.1	2,110	0.00%
2023/10/12	0.1	12.16	0	0.00	12.20	0.1	2,674	0.00%
2023/10/11	0.1	12.07	0	0.00	12.05	0.1	2,715	0.00%
2023/09/25	0	0.00	2	12.15	12.25	-2	2,805	-0.07%
2023/09/22	2	11.75	2	11.80	11.80	0	2,827	0.00%
2023/09/21	4	12.00	2	12.05	11.90	2	2,886	0.07%
2023/09/20	3	12.20	0	0.00	12.20	3	2,936	0.10%
2023/09/18	0	0.00	1.1	12.50	12.50	-1.1	3,038	-0.04%
2023/09/14	16	12.65	1	12.70	12.60	15	3,255	0.46%
2023/09/13	0	0.00	1	12.80	12.65	-1	3,328	-0.03%
2023/09/08	1	12.80	0	0.00	12.85	1	3,771	0.03%
2023/09/07	1	13.00	1	12.90	12.95	0	3,853	0.00%
2023/09/06	0.2	12.50	0	0.00	12.55	0.2	3,858	0.00%
2023/09/01	7	12.56	0	0.00	12.65	7	4,108	0.17%
2023/08/29	2	12.05	4	12.15	12.15	-2	5,110	-0.04%
2023/08/28	2	12.05	0	0.00	12.10	2	5,818	0.03%
2023/08/24	2	12.20	2	12.25	12.20	0	5,972	0.00%
2023/08/16	0.1	12.15	0	0.00	12.10	0.1	6,214	0.00%
2023/08/09	1	12.90	0	0.00	12.80	1	6,629	0.02%
2023/08/07	1	13.00	4	12.55	12.70	-3	6,905	-0.04%
2023/08/01	0	0.00	2.1	13.90	13.95	-2.1	6,997	-0.03%
2023/07/31	2	13.80	0	13.95	13.75	2	7,088	0.03%
2023/07/24	1	13.65	1	13.65	13.60	0	7,403	0.00%
2023/07/21	2	14.00	16.9	13.86	14.05	-14.9	7,433	-0.20%
2023/07/17	0	0.00	10.5	13.81	14.10	-10.5	7,524	-0.14%
2023/07/11	2	14.60	2	14.80	14.80	0	7,310	0.00%
2023/07/10	7	14.36	2.1	14.05	14.10	5	7,182	0.07%
2023/07/07	1	15.30	20.2	15.18	15.30	-19.2	6,930	-0.28%
2023/07/06	0.7	15.00	1	14.95	15.05	-0.3	6,754	0.00%
2023/07/05	1	14.85	0	0.00	14.80	1	6,651	0.02%
2023/07/04	0	0.00	3	14.52	14.75	-3	6,611	-0.05%
2023/06/30	1	14.80	0	0.00	14.70	1	6,520	0.02%
2023/06/29	1	14.95	1	15.00	15.00	0	6,467	0.00%
2023/06/28	2	14.93	0.3	14.80	14.90	1.8	6,402	0.03%
2023/06/27	0	0.00	1	14.85	14.70	-1	6,343	-0.02%
2023/06/26	11	14.80	0	14.80	14.80	11	6,279	0.17%
2023/06/21	1	14.95	5	15.10	14.90	-4	6,230	-0.06%
2023/06/16	17	14.54	7	14.20	14.45	10	5,927	0.17%
2023/06/15	3	14.80	9	14.73	14.80	-6	5,689	-0.11%
2023/06/14	0	0.00	2	14.20	14.10	-2	5,531	-0.04%
2023/06/13	0	0.00	1	14.30	14.20	-1	5,505	-0.02%
2023/06/12	0.4	13.80	1	13.80	13.80	-0.6	5,427	-0.01%
2023/06/09	1	14.10	1.4	14.05	14.10	-0.4	5,419	-0.01%
2023/06/08	4.6	13.90	0	0.00	13.95	4.6	5,374	0.09%
2023/06/07	12	14.12	11	14.35	14.25	1	5,316	0.02%
2023/06/06	13.1	14.43	43	14.32	14.20	-29.9	5,276	-0.57%
2023/06/05	40	14.76	13.1	14.69	14.75	27	5,125	0.53%
2023/06/02	49	14.85	30.1	14.99	15.10	18.9	4,878	0.39%
2023/06/01	36	14.52	2.1	14.46	13.90	33.9	4,264	0.79%
2023/05/31	1	12.90	6.1	13.05	13.25	-5.1	3,566	-0.14%
2023/05/30	0	12.60	1	12.80	12.70	-1	3,458	-0.03%
2023/05/29	0	12.40	7	12.58	12.70	-7	3,431	-0.20%
2023/05/25	4	12.55	1	12.65	12.50	3	3,365	0.09%
2023/05/24	1	13.00	1	12.85	12.85	0	3,352	0.00%
2023/05/22	10	12.55	12	12.63	12.50	-2	3,351	-0.06%
2023/05/19	4	12.68	3	12.77	12.65	1	3,334	0.03%
2023/05/18	20	12.95	9	12.69	13.00	11	3,244	0.34%
2023/05/17	4	12.30	0	0.00	12.35	4	3,109	0.13%
2023/05/16	0	12.25	0	0.00	12.30	0	3,069	0.00%
2023/05/15	2	12.55	2	12.20	11.90	0	3,012	0.00%
2023/05/12	10	12.83	5	13.10	12.65	5	2,872	0.17%
2023/05/11	0	0.00	12.2	13.14	13.10	-12.2	2,722	-0.45%
2023/05/10	0	0.00	5	12.80	13.00	-5	2,558	-0.20%
2023/05/08	0	0.00	20.3	12.35	12.55	-20.3	2,368	-0.85%
2023/05/05	0	0.00	9	12.25	12.40	-9	2,282	-0.39%
2023/05/04	5	12.30	20	12.19	12.25	-15	2,193	-0.68%
2023/05/03	3	11.52	4	11.55	11.80	-1	2,036	-0.05%
2023/05/02	5	11.49	7	11.49	11.50	-2	1,967	-0.10%
2023/04/28	5	11.20	18	11.43	11.45	-13	1,902	-0.68%
2023/04/27	0.1	11.10	15	11.05	11.15	-14.9	1,806	-0.82%
2023/04/26	0	0.00	4	10.85	10.95	-4	1,724	-0.23%
2023/04/25	4	10.75	4	10.85	10.65	0	1,659	0.00%
2023/04/24	0	0.00	12	10.45	10.50	-12	1,511	-0.79%
2023/04/21	0	0.00	13	10.31	10.30	-13	1,480	-0.88%
2023/04/14	0	0.00	1	10.30	10.30	-1	1,390	-0.07%
2023/04/11	0	0.00	0.1	10.15	10.10	-0.1	1,376	0.00%
2023/04/10	4	10.05	10.3	10.13	10.05	-6.3	1,375	-0.45%
2023/04/07	16	10.05	2	10.05	10.05	14	1,374	1.02%
2023/04/06	4	10.05	4	10.10	10.05	0	1,376	0.00%
2023/03/31	0	0.00	1	10.10	10.15	-1	1,372	-0.07%
2023/03/22	0	0.00	126	10.35	10.40	-126	1,431	-8.80%	大賣/鉅額交易
2023/03/21	0	0.00	2.3	10.25	10.30	-2.3	1,423	-0.16%
2023/03/17	5	10.10	0	0.00	10.20	5	1,427	0.35%
2023/03/15	0	0.00	0.7	10.10	10.20	-0.7	1,431	-0.05%
2023/03/14	0	0.00	1	10.25	10.15	-1	1,440	-0.07%
2023/03/10	6.3	10.68	2	10.80	10.60	4.3	1,440	0.29%
2023/03/09	6	11.09	0	0.00	10.95	6	1,511	0.40%
2023/03/08	0	0.00	28	10.76	10.95	-28	1,720	-1.63%
2023/03/07	3	10.65	0	0.00	10.75	3	1,868	0.16%
2023/03/06	2	10.75	14	10.81	10.70	-12	2,251	-0.53%
2023/03/01	2	10.65	0	0.00	10.65	2	2,230	0.09%
2023/02/24	0	0.00	11.2	10.74	10.70	-11.2	2,235	-0.50%
2023/02/21	14	10.61	0	0.00	10.65	14	2,207	0.63%
2023/02/20	0	0.00	5	10.65	10.65	-5	2,227	-0.22%
2023/02/17	0	0.00	1	10.30	10.30	-1	2,190	-0.05%
2023/02/16	1	10.20	0	0.00	10.20	1	2,194	0.05%
2023/02/15	0	10.10	0	0.00	10.10	0	2,237	0.00%
2023/02/08	1	10.25	0	0.00	10.25	1	2,428	0.04%
2023/02/03	0	0.00	0.1	10.20	10.25	-0.1	2,424	0.00%
2023/01/13	0	0.00	4	9.93	9.91	-4	2,372	-0.17%
2023/01/10	2	9.99	1	9.97	9.98	1	2,394	0.04%
2023/01/05	0	0.00	1	10.00	9.99	-1	2,436	-0.04%
2022/12/30	2	10.10	2	10.00	10.00	0	2,451	0.00%
2022/12/29	0	0.00	2	9.92	9.87	-2	2,423	-0.08%
2022/12/21	0	0.00	2	9.76	9.72	-2	2,507	-0.08%
2022/12/14	24	9.80	0	0.00	9.76	24	2,541	0.94%
2022/12/12	0.5	9.84	0	0.00	9.78	0.5	2,547	0.02%
2022/12/07	2	10.05	2	10.10	10.00	0	2,548	0.00%
2022/12/05	0.4	10.25	0	0.00	10.30	0.4	2,526	0.01%
2022/12/01	1	10.10	2	10.15	10.15	-1	2,542	-0.04%
2022/11/30	1	9.64	0	0.00	9.66	1	2,460	0.04%
2022/11/29	12.2	9.53	8	9.56	9.55	4.2	2,218	0.19%
2022/11/28	7	10.05	6	10.16	9.92	1	2,076	0.05%
2022/11/25	0	0.00	2	10.05	10.05	-2	1,797	-0.11%
2022/11/24	2	10.00	0	0.00	9.96	2	1,867	0.11%
2022/11/18	1	10.10	2	10.10	10.10	-1	1,890	-0.05%
2022/11/17	0	0.00	1	10.15	10.15	-1	1,895	-0.05%
2022/11/16	2	10.13	2	10.18	10.05	0	1,899	0.00%
2022/11/15	0	0.00	3.2	10.19	10.15	-3.2	1,881	-0.17%
2022/11/11	0	10.15	0	0.00	9.99	0	1,861	0.00%
2022/11/10	12	10.13	9	10.09	10.05	3	1,854	0.16%
2022/11/08	0.3	9.60	0	0.00	9.50	0.3	1,685	0.02%
2022/10/28	12	9.12	0	0.00	9.18	12	1,755	0.68%
2022/10/21	2	9.04	0	0.00	9.03	2	1,745	0.11%
2022/10/07	18	9.99	0.1	10.00	10.00	17.9	1,738	1.03%
2022/10/04	0.2	9.85	4	9.77	9.79	-3.8	1,755	-0.22%
2022/09/30	4	9.40	0	0.00	9.67	4	1,757	0.23%
2022/09/29	0.1	9.83	0	0.00	9.79	0.1	1,742	0.01%
2022/09/28	1	9.30	0	0.00	9.17	1	1,726	0.06%
2022/09/26	2.3	9.75	0	0.00	9.51	2.3	1,700	0.14%
2022/09/16	2	10.75	0	0.00	10.45	2	1,668	0.12%
2022/09/13	5	10.95	0	0.00	10.85	5	1,679	0.30%
2022/09/07	2.1	10.25	1	10.20	10.15	1.1	1,672	0.07%
2022/09/06	1	10.85	0	0.00	10.65	1	1,626	0.06%
2022/09/05	2.1	11.20	10	11.17	11.10	-7.9	1,612	-0.49%
2022/09/02	7	11.80	0	11.60	11.50	7	1,611	0.43%
2022/09/01	3	11.57	2	11.60	11.75	1	1,629	0.06%
2022/08/31	3	12.83	0	0.00	12.80	3	1,693	0.18%
2022/08/30	5	12.65	5	12.70	12.85	0	1,884	0.00%
2022/08/29	5	12.70	5	12.75	12.70	0	1,864	0.00%
2022/08/26	5	12.95	6	13.01	13.05	-1	1,842	-0.05%
2022/08/25	5.1	12.90	20	12.95	12.95	-14.9	1,824	-0.82%
2022/08/24	7.2	12.94	5	13.15	12.85	2.2	1,816	0.12%
2022/08/22	2	12.90	0	0.00	12.90	2	1,821	0.11%
2022/08/17	0	0.00	15	13.00	12.80	-15	1,940	-0.77%
2022/08/16	0	0.00	2	12.65	12.70	-2	1,901	-0.11%
2022/08/12	4	12.55	2	12.60	12.60	2	1,897	0.11%
2022/08/11	0	0.00	7	12.30	12.35	-7	1,887	-0.37%
2022/08/09	2	11.95	2	12.00	12.15	0	1,908	0.00%
2022/08/08	0	0.00	2	12.00	12.00	-2	1,903	-0.11%
2022/08/04	5.2	11.87	2	12.00	11.80	3.2	1,892	0.17%
2022/08/03	2	11.95	2	12.00	11.95	0	1,896	0.00%
2022/08/02	2	12.00	2	12.05	11.95	0	1,938	0.00%
2022/08/01	0	0.00	1.9	12.23	12.30	-1.9	1,968	-0.10%
2022/07/29	0	0.00	19.7	12.19	12.15	-19.7	2,012	-0.98%
2022/07/25	0.1	12.50	0	0.00	12.50	0.1	2,322	0.00%
2022/07/19	4	12.03	4	12.08	12.05	0	2,387	0.00%
2022/07/08	2	12.20	0	0.00	12.15	2	2,347	0.09%
2022/07/05	0	0.00	1	12.10	12.15	-1	2,369	-0.04%
2022/07/04	0	12.00	0	0.00	11.95	0	2,374	0.00%
2022/06/30	5	13.00	0	0.00	12.65	5	2,365	0.21%
2022/06/29	5	13.00	5	13.05	13.00	0	2,359	0.00%
2022/06/24	3	13.00	8	13.13	13.15	-5	2,410	-0.21%
2022/06/22	5	13.05	0	0.00	12.80	5	2,418	0.21%
2022/06/21	0	0.00	5	13.10	13.15	-5	2,427	-0.21%
2022/06/20	5	13.00	0	0.00	12.60	5	2,424	0.21%
2022/06/17	6	13.03	6	13.10	13.10	0	2,429	0.00%
2022/06/16	0	0.00	6	13.24	13.15	-6	2,480	-0.24%
2022/06/15	4	13.10	4	13.20	13.35	0	2,471	0.00%
2022/06/14	7	13.04	10	13.16	13.25	-3	2,482	-0.12%
2022/06/13	8	13.16	4	13.25	13.15	4	2,476	0.16%
2022/06/09	2.2	14.12	0	0.00	14.00	2.2	2,419	0.09%
2022/06/08	7.2	13.99	1	13.90	14.00	6.2	2,249	0.28%
2022/06/07	0	0.00	4	13.28	13.25	-4	1,997	-0.20%
2022/06/01	0	0.00	1	13.15	13.10	-1	2,132	-0.05%
2022/05/31	2	13.15	0	0.00	13.05	2	2,146	0.09%
2022/05/30	4	13.20	3	13.25	13.20	1	2,133	0.05%
2022/05/27	1	13.40	0	0.00	13.40	1	2,110	0.05%
2022/05/20	0	0.00	3	13.00	13.00	-3	2,061	-0.15%
2022/05/16	0	0.00	1	12.40	12.55	-1	2,038	-0.05%
2022/05/11	0.2	12.45	0	0.00	12.45	0.2	2,053	0.01%
2022/05/04	0	0.00	1	12.80	12.80	-1	1,944	-0.05%
2022/05/03	42.1	13.17	0	0.00	13.05	42.1	1,889	2.23%
2022/04/29	2	14.70	0	0.00	14.50	2	1,742	0.11%
2022/04/28	12	14.60	0	0.00	14.55	12	1,746	0.69%
2022/04/27	1.1	14.48	0	0.00	14.50	1.1	1,743	0.06%
2022/04/26	1	15.20	0	0.00	15.05	1	1,703	0.06%
2022/04/22	0.1	15.80	0	0.00	15.80	0.1	1,678	0.01%
2022/04/18	0	0.00	10	15.95	15.85	-10	1,746	-0.57%
2022/04/15	0	0.00	3.8	16.13	16.05	-3.8	1,745	-0.22%
2022/04/13	10	16.20	0	0.00	16.35	10	1,818	0.55%
2022/04/07	20	16.60	0	0.00	16.45	20	1,851	1.08%
2022/03/31	1	16.80	0	0.00	16.75	1	1,926	0.05%
2022/03/30	0	0.00	1	16.55	16.60	-1	1,923	-0.05%
2022/03/21	1	16.40	1	16.30	16.30	0	2,185	0.00%
2022/03/17	0	0.00	1	15.65	15.70	-1	2,396	-0.04%
2022/03/16	0	0.00	12	15.20	15.20	-12	2,958	-0.41%
2022/03/09	0.1	15.05	0	0.00	15.10	0.1	3,383	0.00%
2022/03/08	1	15.25	22.8	15.13	15.00	-21.8	3,464	-0.63%
2022/03/07	0.2	15.55	0	0.00	15.50	0.2	3,476	0.01%
2022/03/04	0.2	16.15	0	0.00	16.10	0.2	3,581	0.01%
2022/03/01	6	16.30	0	0.00	16.30	6	4,351	0.14%
2022/02/24	3.4	16.17	0	0.00	16.15	3.4	4,788	0.07%
2022/02/23	1	16.55	0	0.00	16.55	1	4,899	0.02%
2022/02/17	1	16.55	0	0.00	16.55	1	5,078	0.02%
2022/02/14	0	0.00	14	16.55	16.50	-14	5,211	-0.27%
2022/02/11	0.3	16.90	0	0.00	16.90	0.3	5,318	0.01%
2022/01/26	0.1	16.20	0	0.00	16.25	0.1	6,022	0.00%
2022/01/25	7	16.41	0	0.00	16.30	7	6,060	0.12%
2022/01/24	4	16.65	0	0.00	16.70	4	6,040	0.07%
2022/01/21	2	16.85	0	0.00	16.90	2	6,061	0.03%
2022/01/20	0.2	17.15	1	17.15	17.10	-0.8	6,091	-0.01%
2022/01/19	1.2	17.05	0	0.00	17.05	1.2	6,186	0.02%
2022/01/18	0	0.00	2	17.18	17.15	-2	6,215	-0.03%
2022/01/14	2.2	16.95	12	16.95	16.95	-9.8	6,272	-0.16%
2022/01/13	5	17.15	0	0.00	17.15	5	6,266	0.08%
2022/01/11	5	17.15	0	0.00	17.10	5	6,459	0.08%
2022/01/10	0	0.00	5	17.15	17.05	-5	6,587	-0.08%
2022/01/07	6.2	17.00	0	0.00	17.05	6.2	6,596	0.09%
2022/01/06	0	0.00	1	17.25	17.25	-1	6,568	-0.02%
2022/01/04	5	17.30	0	0.00	17.25	5	6,645	0.08%
2022/01/03	4	17.25	0	0.00	17.30	4	6,653	0.06%
2021/12/29	0	0.00	1	17.70	17.70	-1	6,706	-0.01%
2021/12/28	2	17.40	2.2	17.32	17.35	-0.2	6,777	0.00%
2021/12/24	2	17.30	0	0.00	17.35	2	6,849	0.03%
2021/12/23	2	17.43	6	17.52	17.45	-4	6,892	-0.06%
2021/12/22	0	0.00	1	17.25	17.15	-1	6,779	-0.01%
2021/12/21	0	0.00	2	17.15	17.20	-2	6,782	-0.03%
2021/12/20	5	17.20	0	0.00	17.20	5	6,777	0.07%
2021/12/17	3	17.22	0	0.00	17.40	3	6,777	0.04%
2021/12/16	1	17.25	0	0.00	17.40	1	6,793	0.01%
2021/12/15	3	17.20	2	17.15	17.40	1	6,801	0.01%
2021/12/14	27	17.11	0	0.00	17.10	27	6,761	0.40%
2021/12/13	1	17.40	2	17.48	17.45	-1	6,698	-0.01%
2021/12/10	10.9	17.01	5	17.25	17.20	5.9	6,634	0.09%
2021/12/09	2.2	18.58	12	18.44	18.40	-9.8	6,111	-0.16%
2021/12/08	20	18.14	5	18.40	18.05	15	5,885	0.25%
2021/12/07	4	18.10	2	18.15	18.25	2	5,868	0.03%
2021/12/06	3.3	17.90	0	0.00	17.95	3.3	5,886	0.06%
2021/12/03	0	0.00	2	18.15	18.05	-2	5,857	-0.03%
2021/12/02	23.1	18.15	0	0.00	18.00	23.1	5,823	0.40%
2021/12/01	3.6	18.25	0	0.00	18.30	3.6	5,761	0.06%
2021/11/30	4	18.39	0	0.00	18.35	4	5,723	0.07%
2021/11/29	30	19.36	0.3	19.15	18.80	29.7	5,616	0.53%
2021/11/26	9.1	19.81	17.2	20.07	19.70	-8.1	5,455	-0.15%
2021/11/25	1	19.75	16.7	19.78	19.85	-15.7	5,230	-0.30%
2021/11/24	1.4	19.19	18.3	19.10	19.35	-16.8	4,973	-0.34%
2021/11/23	5	18.72	38	18.75	18.70	-33	4,779	-0.69%
2021/11/22	6	18.34	21	18.45	18.40	-15	4,625	-0.32%
2021/11/19	10	18.00	0	0.00	17.85	10	4,515	0.22%
2021/11/18	1.1	18.05	0	0.00	18.05	1.1	4,592	0.02%
2021/11/17	10	17.68	0	0.00	18.15	10	4,642	0.22%
2021/11/16	12.3	17.69	0	0.00	17.65	12.3	4,609	0.27%
2021/11/15	0.2	17.75	1.6	17.67	17.70	-1.4	4,656	-0.03%
2021/11/12	0.1	18.00	1	18.05	18.00	-0.9	4,731	-0.02%
2021/11/11	0.1	18.10	2.8	18.18	18.10	-2.8	4,996	-0.06%
2021/11/10	11.1	18.30	0	0.00	18.25	11.1	5,867	0.19%
2021/11/09	1.2	19.00	5	19.05	19.00	-3.8	5,977	-0.06%
2021/11/08	2.6	19.27	17	19.25	19.15	-14.4	6,481	-0.22%
2021/10/28	11	17.75	1	17.70	17.70	10	6,320	0.16%
2021/10/27	10	17.20	0	0.00	17.30	10	6,033	0.17%
2021/10/26	3	17.40	0	0.00	17.25	3	6,082	0.05%
2021/10/25	11	17.45	0	0.00	17.50	11	6,095	0.18%
2021/10/22	1	17.85	0	0.00	17.75	1	6,122	0.02%
2021/10/21	0	0.00	1	17.80	17.75	-1	6,169	-0.02%
2021/10/20	0	0.00	12	17.92	17.70	-12	6,271	-0.19%
2021/10/19	10	18.00	0	0.00	17.95	10	6,353	0.16%
2021/10/18	3	17.70	2	17.80	17.60	1	6,543	0.02%
2021/10/14	0	0.00	1	17.40	17.55	-1	6,716	-0.01%
2021/10/12	2	17.85	1	18.00	17.70	1	6,859	0.01%
2021/10/08	3	17.60	4	17.90	17.90	-1	6,889	-0.01%
2021/10/07	0	0.00	8	17.42	17.75	-8	7,039	-0.11%
2021/10/05	0	0.00	2	16.70	16.85	-2	7,663	-0.03%
2021/10/04	10	16.70	2	16.65	16.65	8	7,947	0.10%
2021/10/01	5	17.00	10	16.95	16.90	-5	8,790	-0.06%
2021/09/30	0	0.00	1	17.40	17.40	-1	9,046	-0.01%
2021/09/29	4	17.38	0	0.00	17.30	4	9,077	0.04%
2021/09/28	1	17.80	1	17.90	17.75	0	9,127	0.00%
2021/09/27	15	17.76	0	0.00	17.95	15	9,161	0.16%
2021/09/24	10	17.10	15	17.50	17.50	-5	9,097	-0.05%
2021/09/23	6	16.90	5	16.95	16.95	1	9,085	0.01%
2021/09/22	10.3	16.83	0	0.00	16.80	10.3	9,257	0.11%
2021/09/17	38	17.18	0	0.00	17.35	38	9,564	0.40%
2021/09/16	10	17.30	10	17.45	17.30	0	9,612	0.00%
2021/09/15	10	17.30	1	17.45	17.40	9	9,691	0.09%
2021/09/14	10	17.40	0	0.00	17.35	10	9,743	0.10%
2021/09/13	0	0.00	17	17.39	17.35	-17	9,774	-0.17%
2021/09/10	15	17.10	3	17.27	17.20	12	9,781	0.12%
2021/09/08	0	0.00	2.5	16.77	16.75	-2.5	10,002	-0.02%
2021/09/06	10	16.80	0	0.00	16.60	10	10,026	0.10%
2021/09/03	0	0.00	2	17.15	17.20	-2	10,017	-0.02%
2021/08/26	0	0.00	5	16.80	16.90	-5	10,577	-0.05%
2021/08/25	2	16.90	3	16.90	16.90	-1	10,700	-0.01%
2021/08/24	32	16.65	0	0.00	16.65	32	10,828	0.30%
2021/08/20	3	16.70	200	16.52	16.55	-197	11,434	-1.72%	大賣/鉅額交易
2021/08/19	3	16.80	0	0.00	16.80	3	11,559	0.03%
2021/08/18	2	17.20	0	0.00	17.30	2	11,651	0.02%
2021/08/17	10	17.00	29	17.15	16.90	-19	11,917	-0.16%
2021/08/16	4	16.95	52	17.00	17.00	-48	12,075	-0.40%
2021/08/13	0	0.00	6	17.38	17.40	-6	12,140	-0.05%
2021/08/12	0	0.00	5	17.75	17.80	-5	12,223	-0.04%
2021/08/11	6	18.10	2	17.93	17.85	4	12,470	0.03%
2021/08/10	8	17.86	44	18.06	17.90	-36	12,772	-0.28%
2021/08/09	26	18.56	0	0.00	18.35	26	12,907	0.20%
2021/08/06	249	18.70	29	18.73	18.40	220	13,125	1.68%	大買/鉅額交易
2021/08/05	92	17.91	6	17.95	17.75	86	12,612	0.68%
2021/08/04	97	18.08	151	17.94	18.10	-54	12,977	-0.42%	大賣/
2021/08/03	0	0.00	2	17.05	17.05	-2	12,954	-0.02%
2021/08/02	0	0.00	2	17.00	17.20	-2	13,147	-0.02%
2021/07/30	34	17.13	12	17.29	17.10	22	13,446	0.16%
2021/07/29	1	17.55	1	17.55	17.55	0	13,961	0.00%
2021/07/28	0	0.00	2	17.45	17.45	-2	15,101	-0.01%
2021/07/27	6	17.77	4	17.99	17.70	2	17,403	0.01%
2021/07/26	2	18.05	2	17.80	18.05	0	17,862	0.00%
2021/07/23	5	18.00	5	17.78	17.80	0	19,742	0.00%
2021/07/22	57	17.88	33	18.25	18.00	24	21,381	0.11%
2021/07/21	1	17.30	3	17.28	17.10	-2	21,429	-0.01%
2021/07/20	10	17.63	1	17.75	17.40	9	21,892	0.04%
2021/07/19	2	18.15	4	18.08	18.00	-2	22,023	-0.01%
2021/07/16	1	18.45	4	18.34	18.25	-3	22,360	-0.01%
2021/07/15	1	18.35	10	18.40	18.40	-9	22,645	-0.04%
2021/07/14	3	18.72	91	18.35	18.40	-88	22,956	-0.38%
2021/07/13	31	18.85	26	19.19	18.80	5	23,033	0.02%
2021/07/12	17	18.40	16	18.40	18.45	1	22,822	0.00%
2021/07/09	10	18.25	7	18.30	18.30	3	23,692	0.01%
2021/07/08	108	18.64	8	18.38	18.70	100	24,114	0.41%	大買/
2021/07/07	6	17.91	6	17.95	17.75	0	23,515	0.00%
2021/07/06	1	17.50	1	17.50	17.45	0	23,583	0.00%
2021/07/02	8	17.31	7.1	17.55	17.35	0.9	24,434	0.00%
2021/07/01	3	17.28	3	17.50	17.20	0	24,522	0.00%
2021/06/30	7	17.34	0	17.35	17.40	7	24,685	0.03%
2021/06/29	7	17.58	0	0.00	17.30	7	24,772	0.03%
2021/06/28	30.2	17.83	126	17.94	18.00	-95.8	24,800	-0.39%	大賣/
2021/06/25	1	17.25	1	17.30	17.05	0	24,636	0.00%
2021/06/24	1	17.30	0	0.00	17.25	1	24,767	0.00%
2021/06/23	0	0.00	1	16.90	16.90	-1	24,969	0.00%
2021/06/22	0	0.00	1	16.80	16.60	-1	25,071	0.00%
2021/06/21	1	16.90	0	0.00	16.70	1	25,474	0.00%
2021/06/18	3	17.33	2	17.20	17.20	1	26,832	0.00%
2021/06/17	0	0.00	6	17.29	17.45	-6	28,138	-0.02%
2021/06/16	7	17.09	0	0.00	16.80	7	29,448	0.02%
2021/06/15	10	17.18	19	17.27	17.30	-9	31,440	-0.03%
2021/06/11	0	0.00	4	17.21	17.05	-4	32,468	-0.01%
2021/06/10	4	16.95	0	0.00	17.10	4	32,919	0.01%
2021/06/09	12.2	17.61	2	17.78	17.40	10.2	32,926	0.03%
2021/06/08	6	18.11	5	18.35	17.85	1	32,866	0.00%
2021/06/07	21	17.68	21	17.93	18.05	0	32,765	0.00%
2021/06/04	8	17.88	1	17.90	17.55	7	32,557	0.02%
2021/06/03	6	17.93	20	18.09	17.85	-14	32,479	-0.04%
2021/06/02	5	17.87	2	18.00	17.75	3	32,455	0.01%
2021/06/01	17	17.78	0	0.00	17.85	17	32,404	0.05%
2021/05/31	48	18.03	3	18.15	17.95	45	32,409	0.14%
2021/05/28	2.2	17.36	21	17.30	17.60	-18.9	32,590	-0.06%
2021/05/27	7	16.86	15	17.10	16.90	-8	32,471	-0.02%
2021/05/26	20	16.49	40	16.81	16.75	-20	32,336	-0.06%
2021/05/25	48	16.71	19	16.71	16.60	29	32,226	0.09%
2021/05/24	39	16.13	9	16.24	16.40	30	31,935	0.09%
2021/05/21	2	15.75	23	15.67	15.75	-21	31,757	-0.07%
2021/05/20	51	15.26	0	0.00	15.20	51	31,598	0.16%
2021/05/19	5	15.78	0	0.00	16.05	5	31,422	0.02%
2021/05/18	4	15.55	35	15.66	15.80	-31	31,143	-0.10%
2021/05/17	2.2	14.58	2	15.05	14.40	0.2	30,848	0.00%
2021/05/14	0	0.00	1	16.30	16.00	-1	30,574	0.00%
2021/05/13	3	15.67	0	0.00	15.65	3	30,061	0.01%
2021/05/12	12.1	15.88	7	16.24	15.80	5.1	29,673	0.02%
2021/05/11	56.2	18.09	24	17.42	17.55	32.2	29,089	0.11%
2021/05/10	14	19.21	5	19.26	19.10	9	28,538	0.03%
2021/05/07	38	19.21	19	19.16	19.50	19	28,378	0.07%
2021/05/06	9.2	19.54	32	19.55	19.05	-22.8	28,024	-0.08%
2021/05/05	27.3	20.19	40	20.16	19.90	-12.8	27,413	-0.05%
2021/05/04	91	20.28	59	20.23	20.95	32	26,231	0.12%
2021/05/03	21	19.35	14	19.14	19.05	7	23,852	0.03%
2021/04/29	85	21.39	99	21.35	20.05	-14	23,341	-0.06%
2021/04/28	27	19.95	88.2	19.87	21.00	-61.2	21,346	-0.29%
2021/04/27	12	19.06	13	19.09	19.10	-1	19,656	-0.01%
2021/04/26	16	18.98	12	19.30	19.15	4	19,338	0.02%
2021/04/23	21.5	18.25	2	18.38	18.60	19.5	18,805	0.10%
2021/04/22	6	18.74	22	19.22	18.30	-16	18,602	-0.09%
2021/04/21	10	19.00	0	0.00	19.00	10	18,175	0.06%
2021/04/20	21	19.06	0	0.00	19.05	21	17,842	0.12%
2021/04/19	10	18.90	12	18.93	18.85	-2	17,437	-0.01%
2021/04/16	17	18.74	5	18.90	18.80	12	17,127	0.07%
2021/04/15	68	19.85	43	19.80	19.15	25	16,792	0.15%
2021/04/14	4	17.59	6	18.13	19.00	-2	15,744	-0.01%
2021/04/13	1	18.55	14	18.05	18.10	-13	15,132	-0.09%
2021/04/12	4	19.03	16	19.00	18.50	-12	14,913	-0.08%
2021/04/09	6	19.32	19	19.87	18.55	-13	14,580	-0.09%
2021/04/08	30	18.97	2	19.25	18.90	28	13,891	0.20%
2021/04/07	6	18.79	19.2	18.75	19.00	-13.2	13,657	-0.10%
2021/04/06	9	18.69	7	18.75	18.60	2	13,521	0.01%
2021/04/01	7	18.14	3	18.22	18.25	4	13,351	0.03%
2021/03/31	5	18.45	5	18.44	18.25	0	13,219	0.00%
2021/03/30	33	18.02	14	18.10	17.95	19	13,024	0.15%
2021/03/29	5	17.21	0	0.00	17.30	5	12,869	0.04%
2021/03/26	9	16.67	0	0.00	16.60	9	12,765	0.07%
2021/03/25	4	16.80	7	16.74	16.65	-3	12,521	-0.02%
2021/03/24	37	16.79	22	16.78	16.80	15	12,443	0.12%
2021/03/23	36	18.44	35	18.18	17.90	1	12,108	0.01%
2021/03/22	9	19.47	653	19.57	19.85	-644	10,757	-5.99%	大賣/鉅額交易
2021/03/19	22	17.18	46.5	17.57	18.10	-24.5	9,341	-0.26%
2021/03/18	153	15.91	198	16.25	16.65	-45	7,951	-0.57%	大買/大賣/
2021/03/17	42	14.15	48.3	15.05	15.50	-6.3	5,923	-0.11%
2021/03/16	18	13.84	60	14.04	14.10	-42	4,929	-0.85%
2021/03/15	5	13.02	0	0.00	12.85	5	4,530	0.11%
2021/03/11	0	0.00	5	12.60	12.55	-5	4,812	-0.10%
2021/03/10	2	12.40	2	12.50	12.50	0	5,125	0.00%
2021/03/09	4	12.43	2	12.50	12.45	2	5,242	0.04%
2021/03/08	6	12.67	3	12.53	12.50	3	5,429	0.06%
2021/03/05	3	12.40	0	0.00	12.35	3	5,522	0.05%
2021/03/04	3	12.70	1.1	12.69	12.70	1.9	5,507	0.03%
2021/03/03	72	12.85	7	12.83	12.85	65	5,375	1.21%
2021/02/26	1	11.85	1	11.80	11.85	0	5,033	0.00%
2021/02/23	0	11.65	0	0.00	11.60	0	5,382	0.00%
2021/02/18	2	11.20	0	0.00	11.35	2	5,472	0.04%
2021/02/17	1	11.10	4	11.23	11.15	-3	5,474	-0.05%
2021/02/04	2	11.10	0	0.00	11.10	2	5,637	0.04%
2021/02/03	0	0.00	4	11.35	11.25	-4	5,671	-0.07%
2021/01/29	4	11.18	2	11.40	11.15	2	5,801	0.03%
2021/01/27	2	11.30	5	11.25	11.30	-3	5,746	-0.05%
2021/01/25	0	0.00	0.1	11.25	11.30	-0.1	5,827	0.00%
2021/01/19	0	0.00	5.2	11.75	11.70	-5.2	5,752	-0.09%
2021/01/18	1	11.45	0	0.00	11.65	1	5,830	0.02%
2021/01/15	2	11.60	0	0.00	11.55	2	5,804	0.03%
2021/01/07	20	11.85	0	0.00	11.90	20	5,967	0.34%
2021/01/06	2.1	12.15	0	0.00	11.65	2.1	6,278	0.03%
2020/12/31	0	0.00	3	12.38	12.50	-3	6,169	-0.05%
2020/12/30	0.1	12.46	0.3	12.35	12.40	-0.1	6,178	0.00%
2020/12/29	0	0.00	3	12.45	12.40	-3	6,154	-0.05%
2020/12/28	1	12.40	0	0.00	12.40	1	6,113	0.02%
2020/12/24	0.2	12.25	0	0.00	12.15	0.2	6,009	0.00%
2020/12/22	0	0.00	2.2	12.44	11.85	-2.2	5,965	-0.04%
2020/12/21	0	0.00	1	12.15	12.30	-1	5,916	-0.02%
2020/12/17	0	0.00	4	12.50	12.60	-4	5,789	-0.07%
2020/12/16	1	12.30	0	0.00	12.20	1	5,681	0.02%
2020/12/15	0	0.00	1	11.95	12.00	-1	5,624	-0.02%
2020/12/14	0	0.00	3	12.05	12.10	-3	5,689	-0.05%
2020/12/10	1	12.10	0	0.00	12.10	1	5,643	0.02%
2020/12/09	6	12.40	2	12.06	12.40	4	5,600	0.07%
2020/12/08	0	0.00	0.2	12.30	12.25	-0.2	5,549	0.00%
2020/12/07	3	12.53	0	0.00	12.50	3	5,508	0.05%
2020/12/04	7	12.59	4.1	12.47	12.70	2.9	5,284	0.05%
2020/12/03	1	12.00	1	11.95	12.00	0	4,955	0.00%
2020/11/27	0	0.00	2	11.50	11.55	-2	4,652	-0.04%
2020/11/26	32	11.50	16	11.52	11.50	16	4,642	0.34%
2020/11/25	3	11.70	38	11.83	11.65	-35	4,603	-0.76%
2020/11/24	10	11.54	7	11.77	11.60	3	4,339	0.07%
2020/11/23	0	0.00	5	11.27	11.30	-5	4,213	-0.12%
2020/11/19	12	10.95	0.1	10.90	10.95	11.9	4,055	0.29%
2020/11/17	10	10.70	0	0.00	10.75	10	3,950	0.25%
2020/11/13	11	11.05	2	11.00	10.70	9	4,071	0.22%
2020/11/11	0	0.00	0.1	10.85	10.90	-0.1	3,877	0.00%
2020/11/09	0.1	10.70	0	0.00	10.75	0.1	3,840	0.00%
2020/11/05	0	0.00	0	10.45	10.55	0	3,948	0.00%
2020/11/04	0	0.00	2	10.55	10.50	-2	4,021	-0.05%
2020/11/02	0	0.00	2	10.45	10.40	-2	4,658	-0.04%
2020/10/30	2	10.30	0	0.00	10.20	2	5,252	0.04%
2020/10/29	2	10.25	3	10.27	10.40	-1	5,366	-0.02%
2020/10/27	0	0.00	16	10.70	10.65	-16	5,390	-0.30%
2020/10/26	1	10.80	0	0.00	10.80	1	5,399	0.02%
2020/10/22	45	10.64	0	0.00	10.70	45	5,459	0.82%
2020/10/21	2	10.75	0	0.00	10.65	2	5,503	0.04%
2020/10/20	4	10.90	30	10.92	10.75	-26	5,528	-0.47%
2020/10/19	0	0.00	2.4	10.57	10.75	-2.4	5,402	-0.04%
2020/10/16	65	10.46	2	10.55	10.40	63	5,385	1.17%
2020/10/15	0	0.00	10	10.75	10.75	-10	5,431	-0.18%
2020/10/14	14	11.04	79	11.04	11.00	-65	5,524	-1.18%
2020/10/13	3	10.65	7	10.54	10.70	-4	5,535	-0.07%
2020/10/12	0	0.00	7	10.21	10.20	-7	5,930	-0.12%
2020/10/08	2	10.15	0.1	10.15	10.15	1.9	6,315	0.03%
2020/10/07	2	10.15	2	10.20	10.25	0	6,349	0.00%
2020/10/06	0	0.00	5	10.20	10.15	-5	6,333	-0.08%
2020/09/29	0	0.00	8	9.89	9.87	-8	6,539	-0.12%
2020/09/25	3	9.81	2	9.95	9.62	1	6,611	0.02%
2020/09/24	8	9.91	2.1	9.95	9.90	6	6,595	0.09%
2020/09/23	3	10.15	0	0.00	10.20	3	6,564	0.05%
2020/09/21	0.1	10.55	0.4	10.55	10.45	-0.4	6,573	-0.01%
2020/09/16	0	0.00	6	10.38	10.20	-6	6,699	-0.09%
2020/09/15	0.1	10.40	0	0.00	10.40	0.1	6,684	0.00%
2020/09/07	0	0.00	12	10.76	10.65	-12	6,636	-0.18%
2020/09/04	0	0.00	1	10.55	10.65	-1	6,616	-0.02%
2020/09/02	0	0.00	3	10.65	10.60	-3	6,434	-0.05%
2020/09/01	0	0.00	2	10.55	10.55	-2	6,440	-0.03%
2020/08/31	0	0.00	6	10.65	10.55	-6	6,450	-0.09%
2020/08/28	1	10.40	1	10.30	10.45	0	6,452	0.00%
2020/08/27	7	10.66	2	10.55	10.50	5	6,470	0.08%
2020/08/26	2	10.30	5.2	10.30	10.35	-3.2	6,344	-0.05%
2020/08/25	0	0.00	1	10.30	10.30	-1	6,329	-0.02%
2020/08/20	4	10.04	4	10.08	9.79	0	6,273	0.00%
2020/08/13	2	10.10	0	10.10	10.05	2	6,061	0.03%
2020/08/11	3	10.15	3	10.20	10.55	0	5,918	0.00%
2020/08/10	6	10.13	6	10.20	10.30	0	5,834	0.00%
2020/08/07	6	10.23	8	10.24	10.20	-2	5,773	-0.03%
2020/08/06	35	10.87	23	10.60	10.50	12	5,629	0.21%
2020/08/05	3	10.78	123	11.09	10.60	-120	5,128	-2.34%	大賣/鉅額交易
2020/08/03	0	0.00	2	9.58	9.61	-2	4,348	-0.05%
2020/07/30	2	9.40	0	0.00	9.38	2	4,296	0.05%
2020/07/29	0	0.00	5	9.38	9.45	-5	4,273	-0.12%
2020/07/28	1	9.05	1	8.95	8.96	0	4,173	0.00%
2020/07/27	3	9.36	1	9.38	9.15	2	4,157	0.05%
2020/07/24	1	9.52	0	0.00	9.47	1	4,117	0.02%
2020/07/21	1	9.90	0	0.00	9.74	1	3,982	0.03%
2020/07/20	73	9.49	14	9.55	9.60	59	3,886	1.52%
2020/07/17	15	10.22	1	9.87	9.96	14	3,718	0.38%
2020/07/16	5	10.09	34	10.22	10.50	-29	3,392	-0.85%
2020/07/15	1	9.59	87	9.56	9.59	-86	2,861	-3.01%
2020/07/13	31.1	8.56	43	8.64	8.71	-11.9	2,473	-0.48%
2020/07/10	15	8.33	30	8.47	8.45	-15	2,442	-0.61%
2020/07/09	3	8.61	0	0.00	8.49	3	2,398	0.13%
2020/07/06	0	0.00	9	8.22	8.23	-9	2,271	-0.40%
2020/07/03	10	8.07	0	0.00	8.07	10	2,225	0.45%
2020/06/30	20	8.06	0	0.00	8.03	20	2,206	0.91%
2020/06/29	8	8.17	0	0.00	8.12	8	2,184	0.37%
2020/06/23	0	0.00	2	7.91	7.93	-2	1,945	-0.10%
2020/06/18	8	7.80	4	7.87	8.14	4	1,820	0.22%
2020/06/17	0	0.00	0	7.66	7.66	0	1,716	0.00%
2020/06/16	0	0.00	1	7.55	7.54	-1	1,729	-0.06%
2020/06/15	1	7.42	0	0.00	7.34	1	1,782	0.06%
2020/06/12	3	7.45	0	0.00	7.48	3	1,788	0.17%
2020/06/10	0	0.00	11	7.85	7.97	-11	1,805	-0.61%
2020/06/09	0	0.00	1	7.83	7.78	-1	1,835	-0.05%
2020/06/08	5	7.76	0	0.00	7.78	5	1,847	0.27%
2020/06/05	0.8	7.75	4	7.67	7.75	-3.2	1,832	-0.17%
2020/06/04	4	7.63	2	7.70	7.61	2	1,818	0.11%
2020/06/03	0	0.00	27	7.45	7.60	-27	1,790	-1.51%
2020/06/02	38	7.36	0	0.00	7.34	38	1,730	2.20%
2020/06/01	0	0.00	2	7.34	7.27	-2	1,721	-0.12%
2020/05/29	2	7.23	0	0.00	7.23	2	1,722	0.12%
2020/05/27	2	7.23	2	7.28	7.25	0	1,757	0.00%
2020/05/22	18	7.29	0	0.00	7.33	18	1,825	0.99%
2020/05/21	12	7.45	0	0.00	7.41	12	1,831	0.66%
2020/05/20	2	7.49	2	7.52	7.36	0	1,819	0.00%
2020/05/19	0	0.00	10	7.13	7.16	-10	1,775	-0.56%
2020/05/18	36	7.05	0	0.00	7.05	36	1,769	2.04%
2020/05/14	200	7.13	0	0.00	7.13	200	1,774	11.27%	大買/鉅額交易
2020/05/12	2	7.37	0	0.00	7.38	2	1,752	0.11%
2020/05/07	0	0.00	2	7.43	7.40	-2	1,747	-0.11%
2020/05/06	4	7.35	2	7.39	7.32	2	1,776	0.11%
2020/05/05	7	7.37	1	7.45	7.40	6	1,794	0.33%
2020/05/04	1	7.35	0	0.00	7.35	1	1,801	0.06%
2020/04/29	0	0.00	1	7.46	7.44	-1	1,785	-0.06%
2020/04/21	3	6.88	0	0.00	6.88	3	1,832	0.16%
2020/04/20	0	0.00	2	7.26	7.23	-2	1,810	-0.11%
2020/04/16	1	7.35	0	0.00	7.25	1	1,789	0.06%
2020/04/06	0	0.00	10	6.57	6.67	-10	1,736	-0.58%
2020/03/31	3	6.57	0	0.00	6.53	3	1,716	0.17%
2020/03/30	2	6.68	0	0.00	6.56	2	1,710	0.12%
2020/03/24	0	0.00	9	6.34	6.29	-9	1,658	-0.54%
2020/03/20	21	6.25	21	6.47	6.44	0	1,653	0.00%
2020/03/19	0	0.00	18	6.00	6.00	-18	1,642	-1.10%
2020/03/18	6	6.72	13	6.71	6.66	-7	1,577	-0.44%
2020/03/17	0	0.00	10	6.75	6.71	-10	1,562	-0.64%
2020/03/13	0	0.00	100	7.38	7.42	-100	1,483	-6.74%
2020/03/12	0	0.00	9	8.20	8.20	-9	1,415	-0.64%
2020/03/10	3	8.37	0	0.00	8.42	3	1,366	0.22%
2020/03/09	1	8.91	0	0.00	8.60	1	1,337	0.07%
2020/03/06	1	9.00	0	0.00	9.00	1	1,313	0.08%
2020/03/05	0	0.00	2	9.10	9.15	-2	1,300	-0.15%
2020/03/03	11	9.00	0	0.00	9.00	11	1,290	0.85%
2020/03/02	0	0.00	138.4	9.00	8.92	-138.4	1,267	-10.92%	大賣/鉅額交易
2020/02/25	31	9.41	0	0.00	9.40	31	1,185	2.61%
2020/02/24	1	9.60	0	0.00	9.61	1	1,143	0.09%
2020/02/17	0	0.00	20	9.73	9.73	-20	1,101	-1.82%
2020/02/14	2	9.82	0	0.00	9.84	2	1,096	0.18%
2020/02/13	0	0.00	1	9.89	9.84	-1	1,094	-0.09%
2020/02/07	6	9.86	0	0.00	9.80	6	1,076	0.56%
2020/02/04	31	9.98	0	0.00	9.98	31	997	3.11%
2020/01/30	2	10.50	0	0.00	10.20	2	951	0.21%
2020/01/10	2	10.65	2	10.65	10.65	0	870	0.00%
2020/01/03	3	11.10	0	0.00	10.95	3	889	0.34%
2019/12/23	0	0.00	18.9	10.75	10.70	-18.9	871	-2.16%
2019/12/19	3	10.80	10	10.85	10.85	-7	1,023	-0.68%
2019/12/16	3	10.55	0	0.00	10.60	3	1,059	0.28%
2019/12/13	5	10.60	0	0.00	10.60	5	1,042	0.48%
2019/12/11	2	10.75	0	0.00	10.75	2	1,038	0.19%
2019/12/10	0	0.00	2	10.90	10.90	-2	1,036	-0.19%
2019/11/25	0	0.00	2	10.65	10.65	-2	1,038	-0.19%
2019/11/19	2	10.75	0	0.00	10.70	2	1,046	0.19%
2019/11/18	2	10.70	2	10.75	10.75	0	1,048	0.00%
2019/11/08	2	11.15	1	11.30	11.25	1	1,066	0.09%
2019/11/06	1	11.05	0	0.00	11.05	1	1,048	0.10%
2019/11/05	0	0.00	1	11.10	11.10	-1	1,046	-0.10%
2019/11/01	1	11.00	0	0.00	10.95	1	1,051	0.10%
2019/10/31	2	11.10	0	0.00	11.00	2	1,065	0.19%
2019/10/25	10	11.30	0	0.00	11.30	10	1,069	0.94%
2019/10/22	0	0.00	10	11.35	11.35	-10	1,135	-0.88%
2019/10/21	0	0.00	10	11.40	11.35	-10	1,137	-0.88%
2019/10/18	10	11.15	0	0.00	11.30	10	1,131	0.88%
2019/10/17	10	11.15	0	0.00	11.25	10	1,127	0.89%
2019/10/15	0	0.00	2	11.20	11.20	-2	1,129	-0.18%
2019/10/14	2	11.50	0	0.00	11.50	2	1,110	0.18%
2019/10/04	2	11.45	0	0.00	11.45	2	1,132	0.18%
2019/10/02	0	0.00	10	11.45	11.60	-10	1,178	-0.85%
2019/10/01	2	11.50	2	11.55	11.45	0	1,183	0.00%
2019/09/27	4	11.55	21	11.70	11.55	-17	1,179	-1.44%
2019/09/26	34	11.86	0	0.00	11.90	34	1,152	2.95%
2019/09/25	21	11.95	52	11.81	12.10	-31	1,122	-2.76%
2019/09/24	1	11.75	0	0.00	11.55	1	998	0.10%
2019/09/18	2	11.05	0	0.00	11.10	2	903	0.22%
2019/09/09	5	11.05	0	0.00	11.00	5	1,018	0.49%
2019/09/06	0	0.00	1	11.00	10.95	-1	1,008	-0.10%
2019/09/02	0	0.00	1	10.90	10.90	-1	1,024	-0.10%
2019/08/30	0	0.00	1	10.80	10.85	-1	1,023	-0.10%
2019/08/28	1	10.70	0	0.00	10.65	1	1,014	0.10%
2019/08/15	0	0.00	8	10.78	10.85	-8	1,139	-0.70%
2019/08/14	4	11.05	0	0.00	11.00	4	1,141	0.35%
2019/08/12	2	10.95	1	10.90	10.95	1	1,102	0.09%
2019/08/06	3	10.45	0	0.00	10.55	3	1,132	0.26%
2019/08/05	1	10.70	0	0.00	10.65	1	1,132	0.09%
2019/08/02	1	10.80	2	10.90	10.85	-1	1,142	-0.09%
2019/08/01	0	0.00	1	11.20	11.10	-1	1,141	-0.09%
2019/07/30	0	0.00	2	11.30	11.25	-2	1,134	-0.18%
2019/07/29	2	11.35	0	0.00	11.40	2	1,141	0.18%
2019/07/26	1	11.35	0	0.00	11.30	1	1,147	0.09%
2019/07/24	0	0.00	2	11.40	11.35	-2	1,144	-0.17%
2019/07/22	0	0.00	1	11.30	11.35	-1	1,087	-0.09%
2019/07/19	2	11.35	5	11.35	11.40	-3	1,087	-0.28%
2019/07/18	0	0.00	3	11.40	11.35	-3	1,097	-0.27%
2019/07/11	1	11.50	0	0.00	11.45	1	1,148	0.09%
2019/07/09	11	11.50	0	0.00	11.50	11	1,183	0.93%
2019/07/05	5	11.15	0	0.00	11.20	5	1,156	0.43%
2019/06/26	0	0.00	1	11.00	10.95	-1	1,216	-0.08%
2019/06/21	0	0.00	1	10.85	10.95	-1	1,213	-0.08%
2019/06/18	2	10.55	0	0.00	10.55	2	1,117	0.18%
2019/06/11	5	10.62	0	0.00	10.70	5	1,187	0.42%
2019/06/06	0	0.00	1	10.45	10.45	-1	1,172	-0.09%
2019/05/29	3	10.50	1	10.50	10.50	2	1,154	0.17%
2019/05/28	1	10.70	0	0.00	10.70	1	1,129	0.09%
2019/05/24	1	10.95	1	11.10	11.10	0	1,128	0.00%
2019/05/22	0	0.00	0	10.95	10.95	0	1,134	0.00%
2019/05/14	1	10.90	1	11.05	11.10	0	1,155	0.00%
2019/05/10	0	0.00	5	11.46	11.45	-5	1,143	-0.44%
2019/05/08	1	11.80	0	0.00	11.75	1	1,121	0.09%
2019/05/07	2	11.83	0	0.00	11.90	2	1,124	0.18%
2019/05/03	2	11.93	1	12.10	11.95	1	1,118	0.09%
2019/05/02	3	11.98	0	0.00	11.95	3	1,110	0.27%
2019/04/30	1	11.90	1	12.00	11.95	0	1,105	0.00%
2019/04/29	0	0.00	4	11.99	11.95	-4	1,104	-0.36%
2019/04/24	0	0.00	1	12.20	12.20	-1	1,104	-0.09%
2019/04/19	0	0.00	0.1	12.10	12.15	-0.1	1,078	-0.01%
2019/04/18	1	12.45	1	12.10	12.10	0	1,072	0.00%
2019/04/17	0	0.00	1	12.30	12.30	-1	1,046	-0.10%
2019/04/16	0	0.00	1	12.20	12.10	-1	1,010	-0.10%
2019/04/15	0	0.00	8	12.09	12.25	-8	1,050	-0.76%
2019/04/12	0	0.00	2	11.95	11.95	-2	1,010	-0.20%
2019/04/11	0	0.00	2	11.85	11.85	-2	1,020	-0.20%
2019/04/08	1	11.80	0.6	11.80	11.90	0.4	955	0.04%
2019/04/01	1	11.80	0	0.00	11.80	1	943	0.11%
2019/03/28	2	11.88	0	0.00	11.85	2	921	0.22%
2019/03/27	36	11.95	10.4	11.95	11.95	25.6	920	2.78%
2019/03/25	0	0.00	1	11.95	12.00	-1	909	-0.11%
2019/03/22	0	0.00	3	12.10	12.15	-3	919	-0.33%
2019/03/21	0	0.00	0.4	12.05	12.10	-0.4	917	-0.05%
2019/03/20	2	12.35	2	12.15	12.20	0	909	0.00%
2019/03/18	2	12.35	2	12.38	12.25	0	888	0.00%
2019/03/15	3	12.40	0	0.00	12.40	3	868	0.35%
2019/03/14	1	12.45	6	12.40	12.40	-5	839	-0.60%
2019/03/13	3	12.50	0	0.00	12.40	3	853	0.35%
2019/03/12	0	0.00	1	12.40	12.45	-1	856	-0.12%
2019/03/11	0	0.00	5	12.15	12.25	-5	857	-0.58%
2019/03/08	2	12.25	21	12.25	12.20	-19	874	-2.17%
2019/02/25	0	0.00	1.4	12.48	12.60	-1.4	904	-0.16%
2019/02/22	1	12.20	1	12.30	12.20	0	875	0.00%
2019/02/21	0	0.00	1	12.35	12.10	-1	866	-0.12%
2019/02/20	1	12.35	1	12.50	12.25	0	862	0.00%
2019/02/19	100	12.25	0	0.00	12.30	100	835	11.96%
2019/02/18	0	0.00	2	12.15	12.15	-2	828	-0.24%
2019/02/15	0	0.00	1	12.05	12.00	-1	813	-0.12%
2019/02/14	0	0.00	5	12.01	12.00	-5	811	-0.62%
2019/02/11	1	11.70	0	0.00	11.65	1	778	0.13%
2019/01/30	0	0.00	5	11.65	11.65	-5	787	-0.64%
2019/01/29	16	11.57	0	0.00	11.60	16	785	2.04%
2019/01/28	0	0.00	1	11.65	11.75	-1	780	-0.13%
2019/01/24	1	11.55	0	0.00	11.50	1	774	0.13%
2019/01/08	2	11.55	0	0.00	11.55	2	821	0.24%
2019/01/07	0	0.00	1	11.65	11.65	-1	830	-0.12%
2018/12/24	1	11.50	0	0.00	11.50	1	866	0.12%
2018/12/21	10	11.50	0	0.00	11.45	10	954	1.05%
2018/12/20	0	0.00	5	11.65	11.65	-5	962	-0.52%
2018/12/18	20	11.78	0	0.00	11.75	20	984	2.03%
2018/12/17	0	0.00	1	12.00	11.90	-1	980	-0.10%
2018/12/14	0	0.00	5	11.90	11.85	-5	957	-0.52%
2018/12/13	1	11.85	0	0.00	11.85	1	957	0.10%
2018/12/10	0	0.00	4	11.80	11.75	-4	948	-0.42%
2018/12/03	21	12.28	1	12.25	12.35	20	941	2.12%
2018/11/29	1	12.05	0	0.00	12.05	1	913	0.11%
2018/11/22	0	0.00	0.8	11.80	11.85	-0.8	919	-0.09%
2018/11/21	10	11.80	0	0.00	11.80	10	921	1.09%
2018/11/19	12	11.93	0.4	11.80	11.90	11.6	918	1.26%
2018/11/15	1	11.90	0	0.00	12.05	1	917	0.11%
2018/11/02	0	0.00	5	11.95	12.00	-5	956	-0.52%
2018/11/01	0	0.00	5	11.85	11.85	-5	955	-0.52%
2018/10/31	0	0.00	4	11.85	11.80	-4	958	-0.42%
2018/10/30	0	0.00	1	11.60	11.50	-1	955	-0.10%
2018/10/29	0	0.00	4	11.43	11.45	-4	960	-0.42%
2018/10/25	4	11.55	1	11.55	11.50	3	952	0.31%
2018/10/22	0	0.00	8	11.85	11.90	-8	1,004	-0.80%
2018/10/18	2	12.08	0	0.00	12.10	2	1,004	0.20%
2018/10/15	0	0.00	7	11.80	11.65	-7	1,007	-0.69%
2018/10/11	0	0.00	30	11.59	11.60	-30	1,015	-2.95%
2018/10/09	0	0.00	5	12.70	12.75	-5	963	-0.52%
2018/10/05	12	12.88	0	0.00	12.70	12	992	1.21%
2018/10/02	50	13.43	0	0.00	13.35	50	988	5.06%
2018/10/01	1	13.45	1	13.50	13.50	0	1,045	0.00%
2018/09/28	24	13.53	57	13.71	13.45	-33	1,043	-3.16%
2018/09/27	0	0.00	10	13.25	13.20	-10	972	-1.03%
2018/09/26	0	0.00	1	13.05	13.00	-1	961	-0.10%
2018/09/25	2	12.80	1	12.80	12.80	1	950	0.11%
2018/09/20	10	12.80	0	0.00	12.80	10	966	1.03%
2018/09/12	10	12.60	0	0.00	12.65	10	1,147	0.87%
2018/09/07	4	12.90	0	0.00	12.90	4	1,393	0.29%
2018/09/05	2	13.25	2	13.25	13.25	0	1,642	0.00%
2018/09/04	2	13.35	0	0.00	13.30	2	1,689	0.12%
2018/08/30	21	12.80	5	12.80	12.80	16	1,815	0.88%
2018/08/23	0	0.00	1	12.60	12.65	-1	2,039	-0.05%
2018/08/21	8	12.62	0	0.00	12.65	8	2,045	0.39%
2018/08/16	68	12.50	0	0.00	12.50	68	2,076	3.28%
2018/08/15	6	12.63	0	0.00	12.55	6	2,087	0.29%
2018/08/08	15	13.07	3	13.10	13.00	12	2,074	0.58%
2018/08/07	4	13.10	2	13.10	13.10	2	2,073	0.10%
2018/08/06	0	0.00	6	13.10	13.10	-6	2,110	-0.28%
2018/08/02	10	13.10	0	0.00	13.00	10	2,115	0.47%
2018/07/31	5	13.15	0	0.00	13.10	5	2,120	0.24%
2018/07/20	0	0.00	1	13.00	12.85	-1	2,149	-0.05%
2018/07/18	10	13.10	0	0.00	13.10	10	2,151	0.46%
2018/07/13	0.1	13.00	40	13.04	13.05	-39.9	2,171	-1.84%
2018/07/11	4	13.10	0	0.00	13.05	4	2,228	0.18%
2018/07/10	28	13.25	0	0.00	13.35	28	2,232	1.25%
2018/07/09	1	13.45	0	0.00	13.45	1	2,225	0.04%
2018/07/06	7	12.95	0	0.00	12.95	7	2,171	0.32%
2018/06/26	2	13.73	0	0.00	13.70	2	2,494	0.08%
2018/06/25	0	0.00	28	14.24	14.20	-28	2,569	-1.09%
2018/06/22	2	14.70	0.4	14.25	14.30	1.6	2,734	0.06%
2018/06/20	0	0.00	8	14.79	14.80	-8	2,664	-0.30%
2018/06/19	0	0.00	1	14.25	14.20	-1	2,557	-0.04%
2018/06/15	3	14.42	20	14.58	14.55	-17	2,540	-0.67%
2018/06/14	0	0.00	11	14.52	14.55	-11	2,458	-0.45%
2018/06/13	11	14.10	12	14.43	14.55	-1	2,392	-0.04%
2018/06/12	10	13.58	1	13.80	13.90	9	2,280	0.39%
2018/06/07	7	13.81	11	13.87	13.80	-4	2,210	-0.18%
2018/06/05	0	0.00	0.6	13.30	13.30	-0.6	2,104	-0.03%
2018/06/01	1	13.35	26	13.35	13.35	-25	2,079	-1.20%
2018/05/31	5	12.70	0	0.00	12.85	5	1,969	0.25%
2018/05/30	7	12.76	0	0.00	12.80	7	1,967	0.36%
2018/05/29	1	12.85	0	0.00	12.95	1	1,970	0.05%
2018/05/24	1	13.00	0	0.00	12.95	1	1,996	0.05%
2018/05/23	0	0.00	1	12.95	12.90	-1	2,033	-0.05%
2018/05/22	1	12.80	0	0.00	12.85	1	2,038	0.05%
2018/05/04	11	13.10	0	0.00	13.00	11	2,925	0.38%
2018/05/03	1	13.25	0	0.00	13.10	1	2,946	0.03%
2018/05/02	0	0.00	5	12.85	13.50	-5	2,954	-0.17%
2018/04/30	2	12.70	0	0.00	12.75	2	2,940	0.07%
2018/04/25	1	12.40	0	0.00	12.50	1	2,984	0.03%
2018/04/18	8.9	12.98	1	13.15	13.00	7.9	3,074	0.26%
2018/04/16	1	13.55	2	13.65	13.50	-1	3,045	-0.03%
2018/04/11	0	0.00	5	13.50	13.75	-5	3,077	-0.16%
2018/04/10	11	13.53	3	13.62	13.50	8	3,076	0.26%
2018/04/02	66	14.25	10	14.19	14.20	56	3,043	1.84%
2018/03/31	5	14.15	5	14.05	14.15	0	3,018	0.00%
2018/03/30	37	13.87	1	13.70	13.90	36	2,986	1.21%
2018/03/29	6	14.15	1	14.20	14.20	5	2,884	0.17%
2018/03/28	4	14.64	0	0.00	14.60	4	2,794	0.14%
2018/03/27	10	15.65	4	15.09	15.05	6	2,729	0.22%
2018/03/23	1	15.90	0	0.00	15.95	1	2,544	0.04%
2018/03/22	1	16.30	0	0.00	16.15	1	2,518	0.04%
2018/03/21	0	0.00	200	16.30	16.25	-200	2,523	-7.93%	大賣/鉅額交易
2018/03/20	1	16.30	0	0.00	16.40	1	2,531	0.04%
2018/03/16	7	16.31	0	0.00	16.40	7	2,540	0.28%
2018/03/15	1	16.60	5	16.70	16.70	-4	2,534	-0.16%
2018/03/08	4	16.50	10	16.50	16.50	-6	2,746	-0.22%
2018/03/06	1	16.65	0	0.00	16.55	1	2,782	0.04%
2018/03/05	0	0.00	4	16.70	16.65	-4	2,770	-0.14%
2018/02/26	0	0.00	2	17.25	17.10	-2	2,894	-0.07%
2018/02/23	0	0.00	7	17.30	17.20	-7	2,903	-0.24%
2018/02/09	2	16.80	4	16.80	16.85	-2	3,125	-0.06%
2018/02/08	4	16.80	0	0.00	17.10	4	3,091	0.13%
2018/02/07	2	16.65	5	16.70	16.60	-3	3,009	-0.10%
2018/02/06	7	16.02	7	16.10	16.10	0	3,026	0.00%
2018/02/05	0	0.00	2	16.73	16.95	-2	2,939	-0.07%
2018/02/02	1	17.05	1	17.20	17.10	0	2,878	0.00%
2018/02/01	0	0.00	3	17.40	17.05	-3	2,879	-0.10%
2018/01/31	1	17.35	0	0.00	17.45	1	2,869	0.03%
2018/01/30	6	17.56	6	17.58	17.35	0	2,835	0.00%
2018/01/29	4	17.49	12	17.53	17.60	-8	2,781	-0.29%
2018/01/25	0.8	16.75	0	0.00	16.85	0.8	2,571	0.03%
2018/01/23	1	16.80	6	16.85	16.85	-5	2,568	-0.19%
2018/01/22	0	0.00	1	16.90	16.90	-1	2,557	-0.04%
2018/01/19	0	0.00	1	16.80	16.80	-1	2,547	-0.04%
2018/01/18	2	16.80	1	16.85	16.80	1	2,544	0.04%
2018/01/16	2	16.65	0	0.00	16.70	2	2,547	0.08%
2018/01/15	6	16.83	1	16.80	16.65	5	2,560	0.20%
2018/01/11	1	16.30	2	16.25	16.25	-1	2,610	-0.04%
2018/01/09	0	0.00	1	16.55	16.55	-1	2,662	-0.04%
2018/01/08	0	0.00	2	16.70	16.65	-2	2,706	-0.07%