瑞軒 (2489)-元大-館前券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
19.70
漲跌
▲0.30
漲幅
+1.55%
成交量
2,928張
產業
上市光電類股▲0.85%
448人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

瑞軒 (2489)籌碼相關－元大-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	52	19.74	0	0.00	19.40	52	10,835	0.48%
2024/11/19	50	19.95	80	19.85	19.85	-30	11,233	-0.27%
2024/11/18	50.1	19.90	50	19.80	19.80	0.1	12,155	0.00%
2024/11/14	50.2	19.90	4	20.00	19.85	46.2	13,066	0.35%
2024/11/13	49.3	20.10	49	19.90	19.90	0.3	13,447	0.00%
2024/11/12	52	20.14	48	20.00	20.00	4	13,668	0.03%
2024/11/11	50	20.25	0	0.00	20.35	50	13,785	0.36%
2024/11/08	37.5	21.50	0	0.00	20.80	37.5	14,070	0.27%
2024/11/07	40	21.71	0	0.00	21.85	40	14,102	0.28%
2024/11/06	1	21.95	0	0.00	21.95	1	14,367	0.01%
2024/11/05	0.1	21.60	0	0.00	21.70	0.1	14,530	0.00%
2024/11/04	2	21.65	7	21.61	21.50	-5	14,719	-0.03%
2024/11/01	34.1	20.85	27	21.06	21.10	7.1	15,165	0.05%
2024/10/30	1	21.20	0	0.00	21.00	1	15,715	0.01%
2024/10/29	0.1	21.45	0	0.00	21.35	0.1	16,197	0.00%
2024/10/28	2	21.75	0	0.00	21.75	2	16,966	0.01%
2024/10/25	20.1	22.13	16	22.52	22.05	4.1	18,428	0.02%
2024/10/24	16.2	23.22	57	23.62	22.50	-40.8	19,975	-0.20%
2024/10/23	15	22.64	25.9	22.89	23.50	-10.9	23,699	-0.05%
2024/10/22	1.5	21.43	1	21.40	21.40	0.5	24,679	0.00%
2024/10/21	0.3	21.45	0.5	21.60	21.60	-0.2	25,837	0.00%
2024/10/18	0	0.00	1.3	21.66	21.40	-1.3	26,739	0.00%
2024/10/17	7.3	21.97	16	21.99	21.95	-8.7	27,075	-0.03%
2024/10/16	0.1	21.55	0.7	21.65	21.75	-0.6	27,258	0.00%
2024/10/14	0.3	21.50	0	0.00	21.55	0.3	27,826	0.00%
2024/10/11	7	21.60	7	21.90	21.60	0	28,020	0.00%
2024/10/09	14.8	21.83	10.9	22.04	21.50	3.9	28,066	0.01%
2024/10/08	2.2	21.21	0.9	21.35	21.35	1.3	28,070	0.00%
2024/10/07	2	21.00	20.1	21.25	21.25	-18.1	28,343	-0.06%
2024/10/04	58	21.45	46	20.70	20.70	12	28,887	0.04%
2024/10/01	2.3	21.52	39	21.70	21.70	-36.7	28,937	-0.13%
2024/09/18	5	20.44	68	20.47	20.30	-63	29,284	-0.22%
2024/09/16	46	20.87	0	0.00	20.55	46	30,216	0.15%
2024/09/13	53	20.35	58	20.40	20.40	-5	30,228	-0.02%
2024/09/12	57	20.69	70	20.41	20.40	-13	30,317	-0.04%
2024/09/11	49.4	20.44	45	20.44	20.40	4.4	30,340	0.01%
2024/09/10	160	20.80	117	20.53	20.45	43	30,474	0.14%	大買/大賣/
2024/09/09	14	20.15	0	0.00	20.20	14	30,413	0.05%
2024/09/06	50	21.32	0	0.00	20.90	50	30,397	0.16%
2024/09/05	4	21.75	1.1	22.32	21.35	2.9	30,432	0.01%
2024/09/04	7	21.58	10	21.03	21.55	-3	30,599	-0.01%
2024/09/03	0	0.00	22	22.42	22.40	-22	30,858	-0.07%
2024/09/02	41	22.64	0	0.00	22.30	41	31,039	0.13%
2024/08/30	1	22.80	19	22.87	22.70	-18	31,307	-0.06%
2024/08/29	0	0.00	30.7	22.92	22.95	-30.7	31,481	-0.10%
2024/08/28	8	22.84	22	22.85	22.70	-14	31,763	-0.04%
2024/08/27	2	22.80	1.2	22.68	22.90	0.8	32,275	0.00%
2024/08/26	13.9	23.04	4	23.14	22.80	9.9	33,491	0.03%
2024/08/23	52	22.44	30	22.63	22.70	22	36,001	0.06%
2024/08/22	86	23.14	97.9	22.79	22.75	-11.9	36,378	-0.03%
2024/08/21	85	23.37	44	23.21	23.20	41	37,715	0.11%
2024/08/20	93	23.74	77	23.65	23.60	16	38,387	0.04%
2024/08/19	39.3	22.98	43.9	23.70	23.80	-4.7	38,172	-0.01%
2024/08/16	125.4	22.87	139	23.01	22.95	-13.7	37,910	-0.04%	大買/大賣/
2024/08/15	40	22.47	42	23.07	23.10	-2	37,838	-0.01%
2024/08/14	3	21.95	43	22.05	21.90	-40	37,529	-0.11%
2024/08/13	3	22.40	4	22.04	22.25	-1	38,526	0.00%
2024/08/12	66	22.65	7	22.22	22.15	59	39,118	0.15%
2024/08/09	219	22.29	199	22.24	21.65	20	38,812	0.05%	大買/大賣/
2024/08/08	130.5	21.36	157.6	21.32	21.55	-27.1	37,956	-0.07%	大買/大賣/
2024/08/07	1	19.40	13.1	20.08	20.10	-12.1	37,356	-0.03%
2024/08/06	33	18.24	14.1	18.20	18.30	19	37,317	0.05%
2024/08/05	38	19.47	4	19.65	19.35	34	37,213	0.09%
2024/08/02	49	21.58	52	21.45	21.45	-3	36,971	-0.01%
2024/08/01	26	21.75	65	21.98	22.00	-39	36,811	-0.11%
2024/07/31	41	21.78	12	21.55	21.30	29	36,396	0.08%
2024/07/30	23	21.94	30.1	21.83	22.10	-7.1	36,164	-0.02%
2024/07/29	12	21.54	14	21.35	21.35	-2	35,815	-0.01%
2024/07/26	3	21.25	2.1	21.40	21.20	1	35,622	0.00%
2024/07/23	40	22.68	5.1	22.10	22.20	35	35,468	0.10%
2024/07/22	52	23.50	60	22.48	22.40	-8	35,004	-0.02%
2024/07/19	32	24.43	33	23.73	23.50	-1	34,498	0.00%
2024/07/18	45	24.98	129.5	24.85	24.55	-84.5	34,048	-0.25%	大賣/
2024/07/17	155.1	25.90	12.3	25.98	25.80	142.8	33,423	0.43%	大買/鉅額交易
2024/07/16	248.1	25.33	288	25.97	25.25	-39.9	31,874	-0.13%	大買/大賣/
2024/07/15	384	26.29	347.2	26.00	26.00	36.8	30,142	0.12%	大買/大賣/
2024/07/12	27	23.88	87.2	24.28	24.50	-60.2	25,557	-0.24%
2024/07/11	60	22.80	30.6	23.08	22.30	29.4	24,242	0.12%
2024/07/10	98	22.41	128.2	22.19	22.20	-30.2	23,092	-0.13%	大賣/
2024/07/09	9	21.14	40	21.08	21.10	-31	22,181	-0.14%
2024/07/08	96	20.66	95	20.62	20.60	1	21,808	0.00%
2024/07/05	23	20.95	28	21.53	20.90	-5	21,643	-0.02%
2024/07/04	1	20.40	11	20.35	20.15	-10	21,187	-0.05%
2024/07/03	20.2	20.67	15	20.48	20.30	5.2	21,124	0.02%
2024/07/02	1	20.40	15	20.53	20.60	-14	20,984	-0.07%
2024/07/01	1	20.25	0.5	20.30	20.40	0.5	20,874	0.00%
2024/06/28	29	20.68	19	20.69	20.60	10	20,730	0.05%
2024/06/27	7	20.41	16	20.85	20.40	-9	20,437	-0.04%
2024/06/26	2	19.65	4	19.70	19.60	-2	19,852	-0.01%
2024/06/25	7	19.61	9	19.80	19.95	-2	19,750	-0.01%
2024/06/24	17.5	20.33	8	20.29	20.00	9.5	19,607	0.05%
2024/06/21	53	20.56	176.1	20.72	20.50	-123.1	19,243	-0.64%	大賣/鉅額交易
2024/06/20	29	19.06	2	19.13	19.20	27	18,285	0.15%
2024/06/19	6	19.11	1	19.05	19.10	5	18,187	0.03%
2024/06/18	15.2	19.51	4	19.43	19.55	11.2	18,050	0.06%
2024/06/17	1.1	19.62	0	0.00	19.70	1.1	17,961	0.01%
2024/06/14	8	19.52	2.1	19.50	19.40	5.9	17,781	0.03%
2024/06/13	13	19.31	9	19.28	19.25	4	17,612	0.02%
2024/06/12	54	19.01	0	0.00	19.25	54	17,498	0.31%
2024/06/11	10	19.88	12	19.68	19.35	-2	17,367	-0.01%
2024/06/07	54.1	19.76	25	20.09	19.45	29.1	17,100	0.17%
2024/06/06	15	19.79	17	19.50	19.20	-2	16,714	-0.01%
2024/06/05	15	19.92	1	20.05	19.70	14	16,442	0.09%
2024/06/04	7	20.58	3.4	20.78	20.50	3.6	16,164	0.02%
2024/06/03	60	20.52	61	20.61	20.75	-1	15,939	-0.01%
2024/05/31	41.3	21.05	10	21.28	20.75	31.3	15,571	0.20%
2024/05/30	60.7	22.05	44	22.07	21.30	16.7	14,976	0.11%
2024/05/29	292.1	23.69	336.4	23.42	23.55	-44.3	13,780	-0.32%	大買/大賣/
2024/05/28	22	22.08	46	22.39	22.40	-24	11,195	-0.21%
2024/05/27	241	20.26	156.1	19.66	20.40	84.9	10,736	0.79%	大買/大賣/
2024/05/24	13	19.04	28.2	19.17	19.35	-15.2	9,317	-0.16%
2024/05/23	0	17.60	7	17.81	17.60	-7	8,620	-0.08%
2024/05/22	10	18.22	17	17.97	17.95	-7	8,702	-0.08%
2024/05/21	127	18.89	170.6	18.22	18.90	-43.6	9,017	-0.48%	大買/大賣/
2024/05/20	14.1	18.38	55.4	18.35	18.10	-41.3	9,270	-0.44%
2024/05/17	139	17.92	101.6	17.87	18.05	37.4	9,156	0.41%	大買/大賣/
2024/05/16	18	17.04	24.2	17.08	17.45	-6.2	8,370	-0.07%
2024/05/15	8	16.10	18	16.09	15.90	-10	7,658	-0.13%
2024/05/14	5	16.00	1	16.20	15.95	4	7,574	0.05%
2024/05/13	0	0.00	14.6	16.14	16.05	-14.6	7,495	-0.19%
2024/05/10	21	15.72	13	16.01	15.70	8	7,314	0.11%
2024/05/09	7	15.81	13	15.61	15.60	-6	7,142	-0.08%
2024/05/08	0	14.90	0	0.00	15.00	0	6,812	0.00%
2024/05/07	4	15.10	2	15.05	15.05	2	6,798	0.03%
2024/05/06	0	0.00	3	15.15	15.05	-3	6,786	-0.04%
2024/04/30	0	0.00	2	15.18	15.25	-2	6,789	-0.03%
2024/04/29	0	0.00	3	15.40	15.45	-3	6,802	-0.04%
2024/04/25	1	15.20	5	15.20	15.15	-4	6,703	-0.06%
2024/04/24	9	14.92	4	14.96	15.00	5	6,652	0.08%
2024/04/23	2	14.80	16	14.83	15.05	-14	6,586	-0.21%
2024/04/22	1	14.00	10	14.30	14.05	-9	6,363	-0.14%
2024/04/19	11	13.82	0	0.00	13.90	11	6,369	0.17%
2024/04/17	1	14.35	0	0.00	14.40	1	6,438	0.02%
2024/04/15	5	14.60	18	14.65	14.60	-13	6,559	-0.20%
2024/04/12	0	0.00	8	14.96	14.95	-8	6,736	-0.12%
2024/04/11	10	14.80	11	15.20	14.85	-1	6,922	-0.01%
2024/04/10	1	14.90	20	15.08	14.80	-19	6,825	-0.28%
2024/04/09	2	14.80	15	15.03	14.80	-13	6,767	-0.19%
2024/04/08	27	14.79	0	0.00	14.80	27	6,688	0.40%
2024/04/03	0	14.30	2	14.50	14.50	-2	6,597	-0.03%
2024/04/01	3	14.40	0	0.00	14.40	3	6,575	0.05%
2024/03/29	3	14.12	1	14.10	14.15	2	6,565	0.03%
2024/03/28	3	14.35	0	0.00	14.20	3	6,549	0.05%
2024/03/25	0	14.25	50	14.35	14.30	-50	6,472	-0.77%
2024/03/22	0.1	13.80	11	13.78	13.90	-10.9	6,416	-0.17%
2024/03/21	0	0.00	10	13.73	13.80	-10	6,409	-0.16%
2024/03/20	6	13.63	0	0.00	13.50	6	6,400	0.09%
2024/03/19	6	13.83	0	0.00	13.75	6	6,353	0.09%
2024/03/18	3	13.90	0	0.00	13.90	3	6,327	0.05%
2024/03/15	6	14.05	0	0.00	14.00	6	6,329	0.09%
2024/03/14	9	14.32	0	0.00	14.20	9	6,324	0.14%
2024/03/08	5	14.08	0	0.00	14.05	5	6,566	0.08%
2024/03/06	0	0.00	1	14.80	14.80	-1	6,637	-0.02%
2024/03/05	1	14.60	1.4	14.64	14.70	-0.4	6,605	-0.01%
2024/03/04	8	14.77	4.2	14.94	14.90	3.8	6,530	0.06%
2024/03/01	3	14.93	5	14.90	14.90	-2	6,399	-0.03%
2024/02/29	22	15.22	5	15.24	15.15	17	6,322	0.27%
2024/02/27	7	15.44	0	0.00	15.35	7	6,232	0.11%
2024/02/26	44	15.49	30	15.58	15.60	14	6,128	0.23%
2024/02/23	74	16.03	42	15.76	15.75	32	5,978	0.54%
2024/02/22	78.4	16.31	75	16.63	16.45	3.4	5,691	0.06%
2024/02/21	100	16.11	94.8	16.32	16.75	5.2	4,832	0.11%
2024/02/20	153	15.40	133	15.60	15.25	20	4,040	0.50%	大買/大賣/
2024/02/19	10	15.20	5.9	14.98	15.50	4.1	3,528	0.11%
2024/02/15	20	13.50	0	0.00	13.55	20	2,878	0.69%
2024/02/05	2	12.95	0	0.00	12.95	2	2,820	0.07%
2024/02/02	0.2	13.10	0	0.00	13.05	0.2	2,792	0.01%
2024/01/29	30	13.40	0	0.00	13.40	30	2,736	1.10%
2024/01/25	0.2	13.25	1	13.25	13.35	-0.8	2,692	-0.03%
2024/01/23	0	0.00	16	13.59	13.35	-16	2,633	-0.61%
2024/01/22	1	12.90	0	0.00	13.10	1	2,569	0.04%
2024/01/17	20	13.35	5	13.75	13.35	15	2,438	0.62%
2024/01/16	0	0.00	2	13.60	13.60	-2	2,404	-0.08%
2024/01/15	3	13.70	0	0.00	13.70	3	2,391	0.13%
2024/01/11	4	13.55	6	13.61	13.55	-2	2,279	-0.09%
2024/01/10	0	0.00	3	13.70	13.45	-3	2,257	-0.13%
2024/01/09	18	13.33	18	13.44	13.45	0	2,149	0.00%
2024/01/08	15	13.73	12	13.75	13.75	3	2,062	0.15%
2024/01/05	2	13.63	6	13.48	13.55	-4	1,832	-0.22%
2023/12/29	0	0.00	1	13.05	13.00	-1	1,607	-0.06%
2023/12/28	0	0.00	0.9	13.05	13.00	-0.9	1,603	-0.06%
2023/12/27	1	12.95	0	0.00	12.95	1	1,599	0.06%
2023/12/26	1	12.90	0	0.00	12.90	1	1,604	0.06%
2023/12/19	0	0.00	1	12.50	12.50	-1	1,620	-0.06%
2023/12/15	0.1	13.10	0	0.00	13.00	0.1	1,609	0.00%
2023/12/14	11	13.05	10	12.85	12.85	1	1,599	0.06%
2023/12/11	0.1	12.90	0	0.00	12.85	0.1	1,629	0.00%
2023/12/06	25	12.95	21	12.86	12.85	4	1,604	0.25%
2023/12/05	34	13.15	29.6	13.34	13.05	4.5	1,535	0.29%
2023/12/04	0.6	13.15	5	12.90	13.50	-4.5	1,297	-0.34%
2023/12/01	1	12.30	0	0.00	12.30	1	1,102	0.09%
2023/11/30	0.1	11.95	0	0.00	11.95	0.1	1,076	0.00%
2023/11/06	0.7	11.70	0	0.00	11.80	0.7	1,424	0.05%
2023/11/01	0	0.00	0.9	11.55	11.55	-0.9	1,558	-0.06%
2023/10/19	0.1	11.70	0	0.00	11.60	0.1	1,942	0.00%
2023/10/13	0.1	12.25	0	0.00	12.15	0.1	2,564	0.00%
2023/10/12	0.1	12.15	0	0.00	12.20	0.1	2,674	0.00%
2023/09/25	0	0.00	0	12.05	12.25	0	2,805	0.00%
2023/09/14	0	0.00	3	12.65	12.60	-3	3,255	-0.09%
2023/09/13	15	12.65	0	0.00	12.65	15	3,328	0.45%
2023/09/12	3	12.60	1	12.70	12.60	2	3,565	0.06%
2023/09/08	10	12.85	0	0.00	12.85	10	3,771	0.27%
2023/09/07	11	13.00	0	0.00	12.95	11	3,853	0.29%
2023/08/30	1.4	12.27	0	0.00	12.25	1.4	4,474	0.03%
2023/08/21	0	0.00	7	12.25	12.25	-7	6,112	-0.11%
2023/08/15	1	12.45	0	0.00	12.40	1	6,295	0.02%
2023/08/14	2	12.30	10	12.10	12.25	-8	6,426	-0.12%
2023/08/10	6	12.65	0	0.00	12.60	6	6,500	0.09%
2023/08/08	3	12.80	0	0.00	12.80	3	6,757	0.04%
2023/08/07	2	12.70	0	0.00	12.70	2	6,905	0.03%
2023/08/04	0	0.00	2	13.40	13.75	-2	6,895	-0.03%
2023/08/02	0	0.00	3	13.63	13.50	-3	6,949	-0.04%
2023/08/01	0	0.00	10	13.95	13.95	-10	6,997	-0.14%
2023/07/31	0	0.00	0.8	13.70	13.75	-0.8	7,088	-0.01%
2023/07/28	2	13.80	0	0.00	13.80	2	7,218	0.03%
2023/07/21	0	0.00	5.1	14.00	14.05	-5.1	7,433	-0.07%
2023/07/17	5	13.84	0	0.00	14.10	5	7,524	0.07%
2023/07/13	7	14.03	0	0.00	14.00	7	7,475	0.09%
2023/07/12	2	14.30	1	14.35	14.30	1	7,360	0.01%
2023/07/10	0	0.00	6	14.17	14.10	-6	7,182	-0.08%
2023/07/07	0	0.00	2	15.18	15.30	-2	6,930	-0.03%
2023/07/03	0	0.00	6	14.85	14.75	-6	6,557	-0.09%
2023/06/30	1	14.70	0	0.00	14.70	1	6,520	0.02%
2023/06/28	2	14.93	18	14.97	14.90	-16	6,402	-0.25%
2023/06/27	1	14.95	0	0.00	14.70	1	6,343	0.02%
2023/06/26	0	0.00	0.6	14.80	14.80	-0.6	6,279	-0.01%
2023/06/21	100	15.26	208	15.01	14.90	-108	6,230	-1.73%	大賣/鉅額交易
2023/06/19	100	14.85	9	14.65	14.55	91	6,007	1.51%
2023/06/16	3	14.38	1	14.00	14.45	2	5,927	0.03%
2023/06/15	0	0.00	102	14.14	14.80	-102	5,689	-1.79%	大賣/鉅額交易
2023/06/13	0	0.00	3	14.25	14.20	-3	5,505	-0.05%
2023/06/09	1	14.00	0	0.00	14.10	1	5,419	0.02%
2023/06/07	1	14.00	1	14.20	14.25	0	5,316	0.00%
2023/06/06	1	14.25	1	14.45	14.20	0	5,276	0.00%
2023/06/05	6.2	15.20	0	0.00	14.75	6.2	5,125	0.12%
2023/06/02	114	14.85	12	14.95	15.10	102	4,878	2.09%	大買/鉅額交易
2023/06/01	2.4	14.09	18	13.90	13.90	-15.6	4,264	-0.37%
2023/05/31	2	13.03	5	13.11	13.25	-3	3,566	-0.08%
2023/05/29	0	0.00	0.1	12.80	12.70	-0.1	3,431	0.00%
2023/05/26	2	12.40	0	0.00	12.35	2	3,386	0.06%
2023/05/23	20	12.75	21	12.95	12.95	-1	3,339	-0.03%
2023/05/18	4	12.90	2.5	13.03	13.00	1.5	3,244	0.05%
2023/05/16	0	0.00	8	12.21	12.30	-8	3,069	-0.26%
2023/05/15	1	11.85	1	11.95	11.90	0	3,012	0.00%
2023/05/12	2	13.03	4.2	12.56	12.65	-2.2	2,872	-0.08%
2023/05/11	3	13.10	1	13.15	13.10	2	2,722	0.07%
2023/05/10	1	13.00	0	0.00	13.00	1	2,558	0.04%
2023/05/09	0	0.00	10	12.60	12.70	-10	2,437	-0.41%
2023/05/05	0	0.00	11	12.35	12.40	-11	2,282	-0.48%
2023/05/04	0.1	12.15	1	11.90	12.25	-0.9	2,193	-0.04%
2023/05/03	0	0.00	46.6	11.71	11.80	-46.6	2,036	-2.29%
2023/05/02	0	0.00	3	11.50	11.50	-3	1,967	-0.15%
2023/04/28	1	11.35	9	11.40	11.45	-8	1,902	-0.42%
2023/04/27	1	11.15	13	11.14	11.15	-12	1,806	-0.66%
2023/04/26	0	0.00	4	10.88	10.95	-4	1,724	-0.23%
2023/04/25	3	10.93	25.1	10.89	10.65	-22.1	1,659	-1.33%
2023/04/24	1	10.55	0	0.00	10.50	1	1,511	0.07%
2023/04/17	1	10.30	0	0.00	10.40	1	1,400	0.07%
2023/04/14	0	0.00	2	10.25	10.30	-2	1,390	-0.14%
2023/04/13	0.1	10.20	0	0.00	10.20	0.1	1,377	0.00%
2023/04/07	0	10.15	0	0.00	10.05	0	1,374	0.00%
2023/04/06	0	10.15	0	0.00	10.05	0	1,376	0.00%
2023/03/29	0	10.15	0	0.00	10.10	0	1,374	0.00%
2023/03/16	0.1	10.10	0	0.00	10.00	0.1	1,433	0.01%
2023/03/14	0.5	10.05	0	0.00	10.15	0.5	1,440	0.03%
2023/03/09	0	0.00	0.3	11.20	10.95	-0.3	1,511	-0.02%
2023/03/08	0	10.90	0	0.00	10.95	0	1,720	0.00%
2023/03/07	0.9	10.75	3	10.65	10.75	-2.1	1,868	-0.11%
2023/03/03	0	10.65	0	0.00	10.60	0	2,245	0.00%
2023/02/24	0	0.00	23.1	10.76	10.70	-23.1	2,235	-1.03%
2023/02/23	0	0.00	0.1	10.70	10.65	-0.1	2,217	0.00%
2023/02/22	0	0.00	2	10.80	10.75	-2	2,219	-0.09%
2023/02/21	0	0.00	0.1	10.65	10.65	-0.1	2,207	0.00%
2023/02/20	10	10.57	15.1	10.52	10.65	-5.1	2,227	-0.23%
2023/02/17	0.2	10.30	10	10.30	10.30	-9.8	2,190	-0.45%
2023/02/15	0	0.00	15	10.15	10.10	-15	2,237	-0.67%
2023/02/14	0	0.00	30	10.05	10.05	-30	2,286	-1.31%
2023/02/10	0	0.00	30	10.10	10.05	-30	2,423	-1.24%
2023/02/07	0	0.00	10	10.30	10.20	-10	2,424	-0.41%
2023/02/01	0	0.00	10	10.05	10.10	-10	2,395	-0.42%
2023/01/31	0	0.00	20	10.00	10.00	-20	2,384	-0.84%
2023/01/30	0	0.00	1.1	9.84	9.86	-1.1	2,371	-0.05%
2023/01/16	0	0.00	2	9.88	9.80	-2	2,379	-0.08%
2022/12/30	0	0.00	15	10.10	10.00	-15	2,451	-0.61%
2022/12/29	0	0.00	0.1	9.82	9.87	-0.1	2,423	-0.01%
2022/12/28	0	0.00	0.8	9.93	9.84	-0.8	2,433	-0.03%
2022/12/08	3	9.85	0	0.00	9.87	3	2,559	0.12%
2022/12/02	0	10.15	0	0.00	10.25	0	2,513	0.00%
2022/12/01	0	0.00	2	10.15	10.15	-2	2,542	-0.08%
2022/11/29	2	9.51	0	0.00	9.55	2	2,218	0.09%
2022/11/28	2	9.91	0	0.00	9.92	2	2,076	0.10%
2022/11/21	0	0.00	0.7	10.00	10.00	-0.7	1,897	-0.04%
2022/11/15	0	0.00	20	10.20	10.15	-20	1,881	-1.06%
2022/11/11	0	0.00	5	10.20	9.99	-5	1,861	-0.27%
2022/11/10	5	10.10	0	0.00	10.05	5	1,854	0.27%
2022/11/09	0	0.00	2	10.20	10.40	-2	1,809	-0.11%
2022/10/28	0	0.00	10	9.16	9.18	-10	1,755	-0.57%
2022/10/20	1	9.00	0	0.00	9.11	1	1,753	0.06%
2022/10/19	7.1	9.30	0	0.00	9.28	7.1	1,743	0.41%
2022/10/13	0.1	9.22	0	0.00	9.18	0.1	1,752	0.00%
2022/10/11	0	9.76	0	0.00	9.63	0	1,743	0.00%
2022/10/07	0	0.00	0.9	10.03	10.00	-0.9	1,738	-0.05%
2022/10/05	0	0.00	42	9.92	9.85	-42	1,744	-2.41%
2022/09/29	2	9.32	3	9.40	9.79	-1	1,742	-0.06%
2022/09/28	3	9.19	0	0.00	9.17	3	1,726	0.17%
2022/09/13	1	10.80	20	10.95	10.85	-19	1,679	-1.13%
2022/09/08	0	0.00	0.1	10.38	10.45	-0.1	1,687	0.00%
2022/09/07	0.1	10.29	0	0.00	10.15	0.1	1,672	0.01%
2022/09/05	1	11.40	4	11.15	11.10	-3	1,612	-0.19%
2022/09/02	0	0.00	0.4	11.66	11.50	-0.4	1,611	-0.02%
2022/09/01	0.2	11.62	14.3	11.53	11.75	-14.1	1,629	-0.87%
2022/08/31	6.5	12.85	0	0.00	12.80	6.5	1,693	0.38%
2022/08/30	8.1	12.85	10	12.90	12.85	-1.9	1,884	-0.10%
2022/08/29	0	0.00	10	12.75	12.70	-10	1,864	-0.54%
2022/08/26	0.2	12.95	0	0.00	13.05	0.2	1,842	0.01%
2022/08/25	1	12.90	0	0.00	12.95	1	1,824	0.05%
2022/08/24	13	12.95	56	13.06	12.85	-43	1,816	-2.37%
2022/08/17	4	13.00	0	0.00	12.80	4	1,940	0.21%
2022/08/16	0.6	12.60	0	0.00	12.70	0.6	1,901	0.03%
2022/08/02	0	0.00	0.1	12.05	11.95	-0.1	1,938	-0.01%
2022/08/01	0	0.00	0.6	12.30	12.30	-0.6	1,968	-0.03%
2022/07/29	0	0.00	7	12.20	12.15	-7	2,012	-0.35%
2022/07/19	0	0.00	0.9	12.00	12.05	-0.9	2,387	-0.04%
2022/07/15	0	0.00	1	11.85	11.85	-1	2,373	-0.04%
2022/07/14	40	11.45	0	0.00	11.70	40	2,367	1.69%
2022/07/13	50	11.50	0	0.00	11.60	50	2,368	2.11%
2022/07/12	1	11.60	0	0.00	11.20	1	2,370	0.04%
2022/07/06	20	12.00	0	0.00	11.90	20	2,365	0.85%
2022/06/27	7	13.30	0	0.00	13.35	7	2,403	0.29%
2022/06/24	0	0.00	7	12.97	13.15	-7	2,410	-0.29%
2022/06/22	7	12.95	0	0.00	12.80	7	2,418	0.29%
2022/06/21	0	0.00	6	13.00	13.15	-6	2,427	-0.25%
2022/06/14	5	13.00	0	0.00	13.25	5	2,482	0.20%
2022/06/10	6	13.60	0	0.00	13.65	6	2,458	0.24%
2022/06/09	23	13.87	9	14.12	14.00	14	2,419	0.58%
2022/06/08	9	14.13	22.1	13.91	14.00	-13.1	2,249	-0.58%
2022/05/31	0	0.00	9	13.15	13.05	-9	2,146	-0.42%
2022/05/27	3	13.35	0.2	13.35	13.40	2.9	2,110	0.14%
2022/05/18	1	13.10	5	13.15	13.15	-4	2,070	-0.19%
2022/05/17	0	0.00	1	12.65	12.80	-1	2,051	-0.05%
2022/05/11	0.1	12.50	0	0.00	12.45	0.1	2,053	0.00%
2022/05/06	0	0.00	9	12.80	13.05	-9	1,984	-0.45%
2022/05/05	0.2	13.00	0	0.00	13.10	0.2	1,950	0.01%
2022/05/04	0.2	12.75	7	12.80	12.80	-6.8	1,944	-0.35%
2022/05/03	2	13.05	24	13.05	13.05	-22	1,889	-1.16%
2022/04/27	10	14.45	0	0.00	14.50	10	1,743	0.57%
2022/04/26	10	15.20	4	15.30	15.05	6	1,703	0.35%
2022/04/25	1	15.25	0	0.00	15.25	1	1,693	0.06%
2022/04/22	2	15.80	0	0.00	15.80	2	1,678	0.12%
2022/04/18	3	15.88	0	0.00	15.85	3	1,746	0.17%
2022/04/15	5	16.05	0	0.00	16.05	5	1,745	0.29%
2022/04/14	0	0.00	3	16.35	16.25	-3	1,799	-0.17%
2022/04/13	8	16.23	0	0.00	16.35	8	1,818	0.44%
2022/04/08	16	16.66	0	0.00	16.70	16	1,844	0.87%
2022/04/06	0	0.00	10	16.80	16.85	-10	1,899	-0.53%
2022/03/28	30	16.35	2	16.55	16.50	28	2,045	1.37%
2022/03/24	15	16.45	5	16.45	16.55	10	2,088	0.48%
2022/03/23	20	16.50	11	16.46	16.50	9	2,129	0.42%
2022/03/22	20	16.45	0	0.00	16.45	20	2,160	0.93%
2022/03/21	18	16.15	2.9	16.33	16.30	15.1	2,185	0.69%
2022/03/18	4	15.70	0	0.00	15.80	4	2,239	0.18%
2022/03/17	3.2	15.66	1	15.60	15.70	2.2	2,396	0.09%
2022/03/11	2	15.40	5.1	15.35	15.35	-3.1	3,306	-0.09%
2022/03/09	1.2	15.01	0	0.00	15.10	1.2	3,383	0.04%
2022/03/08	0	0.00	1	14.95	15.00	-1	3,464	-0.03%
2022/03/04	1	16.10	0	0.00	16.10	1	3,581	0.03%
2022/03/01	0.1	16.30	2	16.20	16.30	-1.9	4,351	-0.04%
2022/02/25	10	16.10	5	16.05	16.05	5	4,587	0.11%
2022/02/24	0.1	16.25	0	0.00	16.15	0.1	4,788	0.00%
2022/02/23	0.1	16.55	0	0.00	16.55	0.1	4,899	0.00%
2022/02/22	0.1	16.60	0	0.00	16.55	0.1	4,940	0.00%
2022/02/21	1	16.60	1	16.75	16.85	0	4,979	0.00%
2022/02/18	0.2	16.57	2	16.60	16.60	-1.8	5,043	-0.03%
2022/02/15	0.2	16.56	0	0.00	16.45	0.2	5,179	0.00%
2022/02/14	0.1	16.65	0	0.00	16.50	0.1	5,211	0.00%
2022/02/11	10.1	16.90	0.5	16.95	16.90	9.6	5,318	0.18%
2022/02/10	0	0.00	1	16.95	17.00	-1	5,404	-0.02%
2022/01/26	0.3	16.20	0	0.00	16.25	0.3	6,022	0.00%
2022/01/25	0.9	16.36	3	16.35	16.30	-2.1	6,060	-0.03%
2022/01/24	0	0.00	6	16.68	16.70	-6	6,040	-0.10%
2022/01/21	3.1	16.90	0	0.00	16.90	3.1	6,061	0.05%
2022/01/20	0	0.00	10	17.15	17.10	-10	6,091	-0.16%
2022/01/13	0.1	17.15	0	0.00	17.15	0.1	6,266	0.00%
2022/01/10	0.1	17.05	0	0.00	17.05	0.1	6,587	0.00%
2022/01/07	0.1	17.10	0	0.00	17.05	0.1	6,596	0.00%
2022/01/06	0.1	17.25	0	0.00	17.25	0.1	6,568	0.00%
2022/01/05	0	0.00	3	17.42	17.35	-3	6,602	-0.05%
2022/01/04	0.1	17.25	0	0.00	17.25	0.1	6,645	0.00%
2021/12/30	0	0.00	10.7	17.60	17.60	-10.7	6,662	-0.16%
2021/12/28	0.1	17.35	2	17.35	17.35	-1.9	6,777	-0.03%
2021/12/24	0	0.00	10	17.35	17.35	-10	6,849	-0.15%
2021/12/23	15	17.48	1	17.45	17.45	14	6,892	0.20%
2021/12/17	1	17.20	0	0.00	17.40	1	6,777	0.01%
2021/12/16	0.3	17.32	1	17.25	17.40	-0.7	6,793	-0.01%
2021/12/15	2	17.18	0	0.00	17.40	2	6,801	0.03%
2021/12/14	1	17.05	0	0.00	17.10	1	6,761	0.01%
2021/12/13	2	17.50	0	0.00	17.45	2	6,698	0.03%
2021/12/10	46.1	17.15	23	17.00	17.20	23.1	6,634	0.35%
2021/12/09	4	18.44	17.2	18.49	18.40	-13.2	6,111	-0.22%
2021/12/08	1	18.10	4	18.15	18.05	-3	5,885	-0.05%
2021/12/07	11.1	18.26	0	0.00	18.25	11.1	5,868	0.19%
2021/12/06	8.4	17.86	0	0.00	17.95	8.4	5,886	0.14%
2021/12/03	3.2	18.01	0	0.00	18.05	3.2	5,857	0.05%
2021/12/02	12.2	18.10	0	0.00	18.00	12.2	5,823	0.21%
2021/12/01	16.1	18.26	1	18.25	18.30	15.1	5,761	0.26%
2021/11/30	21.1	18.44	0	0.00	18.35	21.1	5,723	0.37%
2021/11/29	20.3	18.98	6	19.90	18.80	14.3	5,616	0.26%
2021/11/26	4	19.74	18.3	20.02	19.70	-14.3	5,455	-0.26%
2021/11/25	48	19.73	77	19.91	19.85	-29	5,230	-0.55%
2021/11/24	5	19.00	78.1	19.23	19.35	-73.1	4,973	-1.47%
2021/11/23	10	18.84	40.4	18.98	18.70	-30.4	4,779	-0.64%
2021/11/22	0	0.00	54	18.51	18.40	-54	4,625	-1.17%
2021/11/19	5	17.95	19	18.09	17.85	-14	4,515	-0.31%
2021/11/18	5	18.00	3.6	18.02	18.05	1.4	4,592	0.03%
2021/11/17	25.1	17.93	16	17.96	18.15	9.1	4,642	0.19%
2021/11/16	6.1	17.66	5	17.85	17.65	1.1	4,609	0.02%
2021/11/15	29.5	17.69	83	17.75	17.70	-53.5	4,656	-1.15%
2021/11/12	1.2	18.02	0	0.00	18.00	1.2	4,731	0.02%
2021/11/11	0.2	18.05	0	0.00	18.10	0.2	4,996	0.00%
2021/11/10	22.4	18.25	0	0.00	18.25	22.4	5,867	0.38%
2021/11/09	14.5	18.97	0	0.00	19.00	14.5	5,977	0.24%
2021/11/08	7	18.79	79.3	18.83	19.15	-72.3	6,481	-1.12%
2021/10/28	19	17.83	65	17.91	17.70	-46	6,320	-0.73%
2021/10/27	0	0.00	5	17.27	17.30	-5	6,033	-0.08%
2021/10/26	26	17.40	0	0.00	17.25	26	6,082	0.43%
2021/10/25	115	17.43	0	0.00	17.50	115	6,095	1.89%	大買/鉅額交易
2021/10/22	2	17.73	0	0.00	17.75	2	6,122	0.03%
2021/10/21	0	0.00	1	17.85	17.75	-1	6,169	-0.02%
2021/10/20	0	0.00	21.2	17.85	17.70	-21.2	6,271	-0.34%
2021/10/19	0	0.00	2	18.05	17.95	-2	6,353	-0.03%
2021/10/15	2	17.65	12	17.61	17.55	-10	6,618	-0.15%
2021/10/12	7	17.62	44	17.72	17.70	-37	6,859	-0.54%
2021/10/08	1	17.95	17	17.87	17.90	-16	6,889	-0.23%
2021/10/07	15	17.48	23	17.55	17.75	-8	7,039	-0.11%
2021/10/04	1	16.85	0	0.00	16.65	1	7,947	0.01%
2021/10/01	17	16.90	0	0.00	16.90	17	8,790	0.19%
2021/09/30	8	17.35	0	0.00	17.40	8	9,046	0.09%
2021/09/29	1	17.30	0	0.00	17.30	1	9,077	0.01%
2021/09/27	0	0.00	12	17.88	17.95	-12	9,161	-0.13%
2021/09/24	10	17.50	5	17.46	17.50	5	9,097	0.05%
2021/09/23	1	16.85	2	16.98	16.95	-1	9,085	-0.01%
2021/09/22	7	16.79	2	16.85	16.80	5	9,257	0.05%
2021/09/17	0	0.00	5	17.15	17.35	-5	9,564	-0.05%
2021/09/14	1	17.35	1	17.55	17.35	0	9,743	0.00%
2021/09/13	0	0.00	22	17.42	17.35	-22	9,774	-0.23%
2021/09/10	7	17.17	5	17.35	17.20	2	9,781	0.02%
2021/09/03	1	17.20	2	17.28	17.20	-1	10,017	-0.01%
2021/09/02	1	17.25	20	17.15	17.10	-19	10,118	-0.19%
2021/09/01	0	0.00	31	17.39	17.45	-31	10,175	-0.30%
2021/08/25	0	0.00	1	16.90	16.90	-1	10,700	-0.01%
2021/08/24	21	16.73	2	16.93	16.65	19	10,828	0.18%
2021/08/23	20	16.85	0	0.00	16.85	20	11,273	0.18%
2021/08/20	14	16.56	6	16.75	16.55	8	11,434	0.07%
2021/08/18	40	17.11	5	17.30	17.30	35	11,651	0.30%
2021/08/16	1	16.95	2	17.00	17.00	-1	12,075	-0.01%
2021/08/13	20	17.43	0	0.00	17.40	20	12,140	0.16%
2021/08/12	10	17.75	0	0.00	17.80	10	12,223	0.08%
2021/08/11	30	17.67	0	0.00	17.85	30	12,470	0.24%
2021/08/10	5	17.90	4	18.10	17.90	1	12,772	0.01%
2021/08/09	18	18.59	2	18.60	18.35	16	12,907	0.12%
2021/08/06	47	18.54	52	18.84	18.40	-5	13,125	-0.04%
2021/08/05	6	17.74	1	17.75	17.75	5	12,612	0.04%
2021/08/04	48	17.79	58	18.05	18.10	-10	12,977	-0.08%
2021/08/03	1	17.10	2	17.05	17.05	-1	12,954	-0.01%
2021/08/02	11	16.92	2.3	17.15	17.20	8.7	13,147	0.07%
2021/07/30	7	17.21	0	0.00	17.10	7	13,446	0.05%
2021/07/28	3	17.45	0	0.00	17.45	3	15,101	0.02%
2021/07/27	10	18.00	0	0.00	17.70	10	17,403	0.06%
2021/07/26	0	0.00	11	18.18	18.05	-11	17,862	-0.06%
2021/07/23	13.1	17.78	4	18.08	17.80	9.1	19,742	0.05%
2021/07/22	9.6	17.94	21	17.94	18.00	-11.5	21,381	-0.05%
2021/07/21	15	17.14	51	17.02	17.10	-36	21,429	-0.17%
2021/07/20	22	17.57	5	17.80	17.40	17	21,892	0.08%
2021/07/19	36	17.96	7	17.95	18.00	29	22,023	0.13%
2021/07/16	5	18.37	3	18.53	18.25	2	22,360	0.01%
2021/07/15	73	18.29	2	18.40	18.40	71	22,645	0.31%
2021/07/14	34	18.35	5	18.65	18.40	29	22,956	0.13%
2021/07/13	41	19.00	44	18.89	18.80	-3	23,033	-0.01%
2021/07/12	34	18.46	11	18.46	18.45	23	22,822	0.10%
2021/07/09	35.1	18.30	3	18.37	18.30	32.1	23,692	0.14%
2021/07/08	19	18.48	147	18.52	18.70	-128	24,114	-0.53%	大賣/鉅額交易
2021/07/07	12	17.80	13	18.05	17.75	-1	23,515	0.00%
2021/07/06	2	17.48	2	17.63	17.45	0	23,583	0.00%
2021/07/05	66	17.55	2	17.60	17.60	64	24,268	0.26%
2021/07/02	11	17.43	7	17.36	17.35	4	24,434	0.02%
2021/07/01	24	17.39	8	17.20	17.20	16	24,522	0.07%
2021/06/30	10	17.30	3	17.30	17.40	7	24,685	0.03%
2021/06/29	62	17.53	54	17.35	17.30	8	24,772	0.03%
2021/06/28	68	17.68	82	17.71	18.00	-14	24,800	-0.06%
2021/06/25	10	17.05	0	0.00	17.05	10	24,636	0.04%
2021/06/24	2	17.40	0	0.00	17.25	2	24,767	0.01%
2021/06/23	0	0.00	1	16.80	16.90	-1	24,969	0.00%
2021/06/22	11	16.67	1	16.75	16.60	10	25,071	0.04%
2021/06/21	0	0.00	14	16.80	16.70	-14	25,474	-0.06%
2021/06/18	18	17.25	2	17.25	17.20	16	26,832	0.06%
2021/06/17	2	17.60	6	17.30	17.45	-4	28,138	-0.01%
2021/06/16	8	16.88	0	0.00	16.80	8	29,448	0.03%
2021/06/15	0	0.00	6	17.30	17.30	-6	31,440	-0.02%
2021/06/11	0	17.25	0	0.00	17.05	0	32,468	0.00%
2021/06/10	7	16.93	0	0.00	17.10	7	32,919	0.02%
2021/06/09	14	17.75	0	0.00	17.40	14	32,926	0.04%
2021/06/08	1	17.90	0	0.00	17.85	1	32,866	0.00%
2021/06/07	43	17.81	8	18.05	18.05	35	32,765	0.11%
2021/06/04	16	17.66	0	0.00	17.55	16	32,557	0.05%
2021/06/02	0	0.00	1	17.70	17.75	-1	32,455	0.00%
2021/06/01	0	0.00	2	17.80	17.85	-2	32,404	-0.01%
2021/05/31	105	18.04	15	18.18	17.95	90	32,409	0.28%	大買/
2021/05/28	8	17.56	23	17.53	17.60	-15	32,590	-0.05%
2021/05/27	0	0.00	2	17.10	16.90	-2	32,471	-0.01%
2021/05/26	2	16.65	1	16.60	16.75	1	32,336	0.00%
2021/05/25	23	16.96	1	16.95	16.60	22	32,226	0.07%
2021/05/24	2	16.28	3	16.23	16.40	-1	31,935	0.00%
2021/05/21	2	15.50	2	15.75	15.75	0	31,757	0.00%
2021/05/20	51	15.25	0	0.00	15.20	51	31,598	0.16%
2021/05/19	14	15.79	10	15.84	16.05	4	31,422	0.01%
2021/05/18	3	15.72	4	15.76	15.80	-1	31,143	0.00%
2021/05/17	1	14.40	5.2	14.68	14.40	-4.2	30,848	-0.01%
2021/05/14	67	16.40	40	15.95	16.00	27	30,574	0.09%
2021/05/13	3	14.92	3	15.88	15.65	0	30,061	0.00%
2021/05/12	6.2	16.66	51.1	16.10	15.80	-44.9	29,673	-0.15%
2021/05/11	17.2	17.81	15	18.25	17.55	2.2	29,089	0.01%
2021/05/10	5.4	19.29	2	19.18	19.10	3.4	28,538	0.01%
2021/05/07	1.2	19.24	12.2	19.24	19.50	-10.9	28,378	-0.04%
2021/05/06	26.9	19.35	19	19.58	19.05	7.9	28,024	0.03%
2021/05/05	202	20.34	69	19.76	19.90	133	27,413	0.49%	大買/鉅額交易
2021/05/04	161.5	20.37	96.9	20.36	20.95	64.6	26,231	0.25%	大買/
2021/05/03	36.2	19.35	3.1	19.45	19.05	33.1	23,852	0.14%
2021/04/29	136	21.31	56.4	20.72	20.05	79.6	23,341	0.34%	大買/
2021/04/28	51.9	20.43	122.5	20.20	21.00	-70.6	21,346	-0.33%	大賣/
2021/04/27	3.1	18.85	0	0.00	19.10	3.1	19,656	0.02%
2021/04/26	17.4	19.03	4	19.26	19.15	13.4	19,338	0.07%
2021/04/23	4	18.40	0	0.00	18.60	4	18,805	0.02%
2021/04/22	10	18.96	3	18.90	18.30	7	18,602	0.04%
2021/04/21	6	19.11	2	19.25	19.00	4	18,175	0.02%
2021/04/20	58	19.19	40	18.94	19.05	18	17,842	0.10%
2021/04/19	1.1	18.65	56	19.09	18.85	-55	17,437	-0.32%
2021/04/16	6	18.81	0	0.00	18.80	6	17,127	0.04%
2021/04/15	96	19.80	56.3	19.60	19.15	39.7	16,792	0.24%
2021/04/14	9.2	17.85	30	18.77	19.00	-20.8	15,744	-0.13%
2021/04/13	1	18.50	0	0.00	18.10	1	15,132	0.01%
2021/04/12	15.8	18.56	8	18.34	18.50	7.8	14,913	0.05%
2021/04/09	17	19.61	18.1	19.59	18.55	-1.1	14,580	-0.01%
2021/04/08	4	18.50	1	18.85	18.90	3	13,891	0.02%
2021/04/07	11.2	18.80	1	18.77	19.00	10.2	13,657	0.07%
2021/04/06	1.7	18.68	11	18.45	18.60	-9.3	13,521	-0.07%
2021/04/01	7	18.09	5	18.00	18.25	2	13,351	0.01%
2021/03/31	0	0.00	17	18.34	18.25	-17	13,219	-0.13%
2021/03/30	10	17.93	20	17.96	17.95	-10	13,024	-0.08%
2021/03/29	10	16.90	5	17.28	17.30	5	12,869	0.04%
2021/03/26	22	16.86	288	16.91	16.60	-266	12,765	-2.08%	大賣/鉅額交易
2021/03/25	0	0.00	2	16.70	16.65	-2	12,521	-0.02%
2021/03/24	7	16.69	3	16.87	16.80	4	12,443	0.03%
2021/03/23	36	18.64	28	19.17	17.90	8	12,108	0.07%
2021/03/22	125	19.33	55	19.14	19.85	70	10,757	0.65%	大買/
2021/03/19	16	18.04	38	17.25	18.10	-22	9,341	-0.24%
2021/03/18	237	16.24	33.1	16.50	16.65	203.9	7,951	2.56%	大買/鉅額交易
2021/03/17	1	15.35	37.3	15.47	15.50	-36.3	5,923	-0.61%
2021/03/16	27	13.89	69	14.02	14.10	-42	4,929	-0.85%
2021/03/15	0	0.00	8	12.99	12.85	-8	4,530	-0.18%
2021/03/12	10	12.55	0	0.00	12.65	10	4,501	0.22%
2021/03/11	0	0.00	3	12.60	12.55	-3	4,812	-0.06%
2021/03/08	0	0.00	2	12.70	12.50	-2	5,429	-0.04%
2021/03/05	0	0.00	6	12.37	12.35	-6	5,522	-0.11%
2021/03/04	10	12.65	3.1	12.60	12.70	6.9	5,507	0.13%
2021/03/03	1	12.75	16.2	12.74	12.85	-15.2	5,375	-0.28%
2021/02/26	0	0.00	5	11.65	11.85	-5	5,033	-0.10%
2021/02/24	0	0.00	15	11.70	11.65	-15	5,382	-0.28%
2021/02/22	0	0.00	30	11.53	11.50	-30	5,450	-0.55%
2021/02/19	0.5	11.35	0	0.00	11.35	0.5	5,465	0.01%
2021/02/03	0	0.00	1	11.25	11.25	-1	5,671	-0.02%
2021/02/02	0	0.00	23	11.17	11.10	-23	5,743	-0.40%
2021/02/01	20	11.00	0	0.00	11.00	20	5,785	0.35%
2021/01/29	2	11.30	2	11.40	11.15	0	5,801	0.00%
2021/01/25	7	11.10	22	11.22	11.30	-15	5,827	-0.26%
2021/01/21	1	11.35	2	11.40	11.30	-1	5,830	-0.02%
2021/01/20	15	11.45	0	0.00	11.25	15	5,819	0.26%
2021/01/19	15	11.75	15	11.85	11.70	0	5,752	0.00%
2021/01/18	0	0.00	10	11.65	11.65	-10	5,830	-0.17%
2021/01/15	22	11.50	12.6	11.60	11.55	9.4	5,804	0.16%
2021/01/14	0	0.00	4	11.85	11.85	-4	5,749	-0.07%
2021/01/13	3	11.92	20	12.10	11.80	-17	5,770	-0.29%
2021/01/12	2	11.60	0	0.00	11.60	2	5,872	0.03%
2021/01/07	0	0.00	21	11.92	11.90	-21	5,967	-0.35%
2021/01/06	31	11.84	0	0.00	11.65	31	6,278	0.49%
2021/01/04	1	12.40	0.2	12.50	12.45	0.8	6,219	0.01%
2020/12/31	2	12.40	1.3	12.45	12.50	0.7	6,169	0.01%
2020/12/29	0	0.00	3	12.45	12.40	-3	6,154	-0.05%
2020/12/28	0	0.00	10	12.35	12.40	-10	6,113	-0.16%
2020/12/25	1	12.20	3	12.25	12.20	-2	6,036	-0.03%
2020/12/24	9	12.17	0	0.00	12.15	9	6,009	0.15%
2020/12/23	10	11.80	15	12.10	12.10	-5	5,988	-0.08%
2020/12/22	35	12.05	4	12.28	11.85	31	5,965	0.52%
2020/12/21	1	12.00	0	0.00	12.30	1	5,916	0.02%
2020/12/18	1	12.35	0	0.00	12.35	1	5,876	0.02%
2020/12/17	5	12.35	32	12.33	12.60	-27	5,789	-0.47%
2020/12/16	0	0.00	61	12.30	12.20	-61	5,681	-1.07%
2020/12/15	40	12.25	40	12.20	12.00	0	5,624	0.00%
2020/12/14	0	0.00	11	12.05	12.10	-11	5,689	-0.19%
2020/12/11	35	11.81	0.4	11.80	11.85	34.6	5,686	0.61%
2020/12/10	55	12.13	0	0.00	12.10	55	5,643	0.97%
2020/12/09	40	12.13	0	0.00	12.40	40	5,600	0.71%
2020/12/08	11	12.34	0	0.00	12.25	11	5,549	0.20%
2020/12/07	5	12.25	1	13.00	12.50	4	5,508	0.07%
2020/12/04	1	12.80	35	12.43	12.70	-34	5,284	-0.64%
2020/12/03	12	12.00	28	12.10	12.00	-16	4,955	-0.32%
2020/12/02	44	11.88	35	11.93	11.85	9	4,874	0.18%
2020/12/01	17	11.62	43	11.82	11.80	-26	4,740	-0.55%
2020/11/30	14	11.54	2	11.50	11.50	12	4,709	0.25%
2020/11/27	23	11.47	2	11.55	11.55	21	4,652	0.45%
2020/11/26	35	11.50	10	11.60	11.50	25	4,642	0.54%
2020/11/25	23	11.82	18	11.73	11.65	5	4,603	0.11%
2020/11/24	29	11.66	25	11.63	11.60	4	4,339	0.09%
2020/11/23	0	0.00	26	11.28	11.30	-26	4,213	-0.62%
2020/11/20	0	0.00	20	10.95	11.00	-20	4,056	-0.49%
2020/11/19	15	10.90	25	10.99	10.95	-10	4,055	-0.25%
2020/11/18	0	0.00	18	10.87	10.75	-18	3,970	-0.45%
2020/11/17	2	10.70	0	0.00	10.75	2	3,950	0.05%
2020/11/13	75	10.80	53	10.97	10.70	22	4,071	0.54%
2020/11/12	13	10.67	0	0.00	10.70	13	3,861	0.34%
2020/11/11	0	0.00	1	10.95	10.90	-1	3,877	-0.03%
2020/11/10	20	10.80	21	10.85	10.90	-1	3,875	-0.03%
2020/11/09	18	10.73	15	10.85	10.75	3	3,840	0.08%
2020/11/06	10	10.60	38	10.66	10.60	-28	3,890	-0.72%
2020/11/03	10	10.40	8	10.45	10.50	2	4,157	0.05%
2020/11/02	25	10.35	20.2	10.40	10.40	4.8	4,658	0.10%
2020/10/30	10	10.20	0	0.00	10.20	10	5,252	0.19%
2020/10/29	12	10.28	10	10.35	10.40	2	5,366	0.04%
2020/10/28	0	0.00	5	10.70	10.50	-5	5,396	-0.09%
2020/10/27	12	10.65	0	0.00	10.65	12	5,390	0.22%
2020/10/26	5	10.75	29	10.90	10.80	-24	5,399	-0.44%
2020/10/23	15	10.60	0	0.00	10.70	15	5,422	0.28%
2020/10/21	0	0.00	5	10.80	10.65	-5	5,503	-0.09%
2020/10/20	9	10.78	0	0.00	10.75	9	5,528	0.16%
2020/10/19	0	0.00	47	10.82	10.75	-47	5,402	-0.87%
2020/10/16	15	10.37	0	0.00	10.40	15	5,385	0.28%
2020/10/15	25	10.73	0	0.00	10.75	25	5,431	0.46%
2020/10/14	18	11.00	33	10.95	11.00	-15	5,524	-0.27%
2020/10/13	15	10.30	16	10.46	10.70	-1	5,535	-0.02%
2020/10/07	0	0.00	28.5	10.25	10.25	-28.5	6,349	-0.45%
2020/10/06	0	0.00	15	10.15	10.15	-15	6,333	-0.24%
2020/09/24	15	10.00	0	0.00	9.90	15	6,595	0.23%
2020/09/23	15	10.10	0	0.00	10.20	15	6,564	0.23%
2020/09/22	15	10.20	15.4	10.35	10.25	-0.4	6,564	-0.01%
2020/09/18	0	0.00	16	10.57	10.65	-16	6,796	-0.24%
2020/09/17	0	0.00	10	10.50	10.45	-10	6,779	-0.15%
2020/09/15	10	10.30	0	0.00	10.40	10	6,684	0.15%
2020/09/11	15	10.40	0	0.00	10.45	15	6,828	0.22%
2020/09/10	8	10.98	13	10.94	10.80	-5	6,787	-0.07%
2020/09/03	0	0.00	21	10.93	10.80	-21	6,570	-0.32%
2020/08/31	25	10.62	15	10.75	10.55	10	6,450	0.16%
2020/08/28	20	10.40	0	0.00	10.45	20	6,452	0.31%
2020/08/27	10	10.50	74	10.73	10.50	-64	6,470	-0.99%
2020/08/26	1	10.30	0	0.00	10.35	1	6,344	0.02%
2020/08/20	27	9.98	0	0.00	9.79	27	6,273	0.43%
2020/08/18	0	0.00	10	10.40	10.30	-10	6,114	-0.16%
2020/08/17	0	0.00	10	10.45	10.35	-10	6,091	-0.16%
2020/08/12	20	10.13	0.3	10.25	10.20	19.7	6,022	0.33%
2020/08/11	1	10.30	0	0.00	10.55	1	5,918	0.02%
2020/08/10	1	10.15	0	0.00	10.30	1	5,834	0.02%
2020/08/07	14	10.20	0	0.00	10.20	14	5,773	0.24%
2020/08/06	10	10.30	21	11.05	10.50	-11	5,629	-0.20%
2020/08/05	17	10.68	41	10.94	10.60	-24	5,128	-0.47%
2020/08/04	0	0.00	15	10.02	10.10	-15	4,462	-0.34%
2020/07/29	5	9.65	0	0.00	9.45	5	4,273	0.12%
2020/07/28	0	0.00	4	8.99	8.96	-4	4,173	-0.10%
2020/07/24	0	0.00	25	9.56	9.47	-25	4,117	-0.61%
2020/07/22	0	0.00	11	9.70	9.71	-11	4,036	-0.27%
2020/07/21	4	9.87	0	0.00	9.74	4	3,982	0.10%
2020/07/20	2	9.60	2	9.24	9.60	0	3,886	0.00%
2020/07/17	8	10.20	12	10.34	9.96	-4	3,718	-0.11%
2020/07/16	26	10.04	37	10.16	10.50	-11	3,392	-0.32%
2020/07/15	2	9.48	28	9.49	9.59	-26	2,861	-0.91%
2020/07/14	0	0.00	0.5	8.74	8.72	-0.5	2,492	-0.02%
2020/07/09	3	8.72	0	0.00	8.49	3	2,398	0.13%
2020/07/08	0	0.00	0.2	8.27	8.27	-0.2	2,280	-0.01%
2020/07/07	3	8.14	0	0.00	8.14	3	2,254	0.13%
2020/07/06	2	8.20	0	0.00	8.23	2	2,271	0.09%
2020/07/03	2	8.05	0	0.00	8.07	2	2,225	0.09%
2020/07/02	2	8.09	0	0.00	8.10	2	2,219	0.09%
2020/07/01	3	8.11	40.9	8.05	8.07	-37.9	2,210	-1.71%
2020/06/30	10	8.06	0	0.00	8.03	10	2,206	0.45%
2020/06/29	0	0.00	10	8.16	8.12	-10	2,184	-0.46%
2020/06/24	7	7.90	0	0.00	7.94	7	1,937	0.36%
2020/06/23	10	7.93	0	0.00	7.93	10	1,945	0.51%
2020/06/22	0	0.00	40	8.10	8.03	-40	1,917	-2.09%
2020/06/19	5	8.41	5	8.42	8.12	0	1,922	0.00%
2020/06/18	5	8.07	11	8.09	8.14	-6	1,820	-0.33%
2020/06/17	0	0.00	11	7.64	7.66	-11	1,716	-0.64%
2020/06/16	0	0.00	2	7.57	7.54	-2	1,729	-0.12%
2020/06/15	13	7.42	0	0.00	7.34	13	1,782	0.73%
2020/06/12	15	7.44	0	0.00	7.48	15	1,788	0.84%
2020/06/11	70	7.89	80	7.89	7.73	-10	1,824	-0.55%
2020/06/10	1	7.79	2	7.94	7.97	-1	1,805	-0.06%
2020/06/09	0	0.00	2	7.80	7.78	-2	1,835	-0.11%
2020/06/08	3	7.77	10	7.88	7.78	-7	1,847	-0.38%
2020/06/05	0	0.00	2	7.76	7.75	-2	1,832	-0.11%
2020/06/04	22	7.62	29	7.72	7.61	-7	1,818	-0.38%
2020/06/03	0	0.00	40	7.53	7.60	-40	1,790	-2.23%
2020/06/02	0	0.00	5	7.42	7.34	-5	1,730	-0.29%
2020/06/01	2	7.25	0	0.00	7.27	2	1,721	0.12%
2020/05/28	2	7.32	6	7.38	7.35	-4	1,737	-0.23%
2020/05/26	10	7.25	0	0.00	7.24	10	1,774	0.56%
2020/05/22	31	7.32	0	0.00	7.33	31	1,825	1.70%
2020/05/21	2	7.41	11	7.52	7.41	-9	1,831	-0.49%
2020/05/20	0	0.00	24	7.43	7.36	-24	1,819	-1.32%
2020/05/18	9	7.06	0	0.00	7.05	9	1,769	0.51%
2020/05/15	2	7.07	0	0.00	7.05	2	1,782	0.11%
2020/05/14	33	7.22	0	0.00	7.13	33	1,774	1.86%
2020/05/13	1	7.35	10	7.38	7.35	-9	1,747	-0.52%
2020/05/12	11	7.36	0	0.00	7.38	11	1,752	0.63%
2020/05/11	1	7.60	11	7.70	7.52	-10	1,751	-0.57%
2020/05/08	0	0.00	1	7.57	7.57	-1	1,730	-0.06%
2020/05/07	0	0.00	1	7.45	7.40	-1	1,747	-0.06%
2020/05/04	13	7.47	0	0.00	7.35	13	1,801	0.72%
2020/04/30	1	7.52	12.2	7.68	7.69	-11.2	1,793	-0.62%
2020/04/29	0	0.00	22	7.44	7.44	-22	1,785	-1.23%
2020/04/28	0	0.00	1	7.29	7.29	-1	1,776	-0.06%
2020/04/27	0	0.00	25.2	7.17	7.22	-25.2	1,824	-1.38%
2020/04/22	0	0.00	20	6.78	6.95	-20	1,832	-1.09%
2020/04/21	33	6.97	0	0.00	6.88	33	1,832	1.80%
2020/04/17	2	7.26	1	7.45	7.22	1	1,811	0.06%
2020/04/16	10	7.28	0	0.00	7.25	10	1,789	0.56%
2020/04/15	0	0.00	53	7.35	7.43	-53	1,770	-2.99%
2020/04/14	4	7.27	0	0.00	7.27	4	1,761	0.23%
2020/04/13	0	0.00	11	7.20	7.19	-11	1,755	-0.63%
2020/04/10	11	7.06	11	7.15	7.18	0	1,746	0.00%
2020/04/09	0	0.00	16	7.20	7.25	-16	1,757	-0.91%
2020/04/08	0	0.00	30	6.84	6.97	-30	1,762	-1.70%
2020/04/07	10	6.78	20	6.85	6.78	-10	1,749	-0.57%
2020/04/06	0	0.00	11	6.64	6.67	-11	1,736	-0.63%
2020/04/01	1	6.52	2	6.64	6.60	-1	1,727	-0.06%
2020/03/31	0	0.00	15	6.57	6.53	-15	1,716	-0.87%
2020/03/30	10	6.50	0	0.00	6.56	10	1,710	0.58%
2020/03/27	0	0.00	10	6.74	6.70	-10	1,707	-0.59%
2020/03/26	10	6.60	15	6.69	6.69	-5	1,688	-0.30%
2020/03/25	0	0.00	1	6.57	6.56	-1	1,685	-0.06%
2020/03/24	1	6.29	1	6.38	6.29	0	1,658	0.00%
2020/03/23	1	6.13	0	0.00	6.14	1	1,660	0.06%
2020/03/20	0	0.00	10	6.30	6.44	-10	1,653	-0.60%
2020/03/19	20	6.05	48	6.01	6.00	-28	1,642	-1.70%
2020/03/18	0	0.00	5	6.76	6.66	-5	1,577	-0.32%
2020/03/13	17	7.40	0	0.00	7.42	17	1,483	1.15%
2020/03/12	35	8.22	3	8.20	8.20	32	1,415	2.26%
2020/03/11	20	8.66	40	8.74	8.62	-20	1,384	-1.44%
2020/03/09	27	8.77	0	0.00	8.60	27	1,337	2.02%
2020/03/06	16	9.01	0	0.00	9.00	16	1,313	1.22%
2020/03/05	0	0.00	16	9.13	9.15	-16	1,300	-1.23%
2020/03/04	1	8.97	8	8.97	9.00	-7	1,296	-0.54%
2020/03/03	0	0.00	15	9.03	9.00	-15	1,290	-1.16%
2020/03/02	10	9.05	10	8.92	8.92	0	1,267	0.00%
2020/02/27	2	9.32	0	0.00	9.23	2	1,231	0.16%
2020/02/25	10	9.44	0	0.00	9.40	10	1,185	0.84%
2020/02/24	10	9.60	0	0.00	9.61	10	1,143	0.87%
2020/02/19	2	9.70	0	0.00	9.74	2	1,115	0.18%
2020/02/17	10	9.77	0	0.00	9.73	10	1,101	0.91%
2020/02/13	0	0.00	10	9.90	9.84	-10	1,094	-0.91%
2020/02/12	0	0.00	15	9.83	9.86	-15	1,109	-1.35%
2020/02/10	1	9.58	0	0.00	9.56	1	1,112	0.09%
2020/02/07	17	9.84	0	0.00	9.80	17	1,076	1.58%
2020/02/05	16	10.00	10	10.05	9.97	6	1,014	0.59%
2020/02/04	2	9.98	0	0.00	9.98	2	997	0.20%
2020/02/03	13	9.87	1	9.95	9.88	12	987	1.22%
2020/01/30	10	10.40	0	0.00	10.20	10	951	1.05%
2020/01/20	0	0.00	10	10.80	10.85	-10	895	-1.12%
2020/01/17	0	0.00	13	10.95	10.80	-13	887	-1.46%
2020/01/15	0	0.00	20	10.70	10.70	-20	868	-2.30%
2020/01/14	0	0.00	1	10.75	10.75	-1	867	-0.12%
2020/01/09	15	10.68	0	0.00	10.65	15	879	1.71%
2020/01/08	25	10.64	0	0.00	10.65	25	880	2.84%
2020/01/07	8	10.65	0	0.00	10.65	8	891	0.90%
2020/01/03	15	10.85	0	0.00	10.95	15	889	1.69%
2020/01/02	25	10.79	46	10.92	11.00	-21	872	-2.41%
2019/12/31	20	10.60	0	0.00	10.65	20	825	2.42%
2019/12/30	15	10.65	7	10.66	10.65	8	817	0.98%
2019/12/27	15	10.65	0	0.00	10.65	15	814	1.84%
2019/12/26	5	10.65	0	0.00	10.70	5	815	0.61%
2019/12/23	12	10.70	7	10.70	10.70	5	871	0.57%
2019/12/20	10	10.85	10	10.85	10.80	0	992	0.00%
2019/12/16	2	10.60	0	0.00	10.60	2	1,059	0.19%
2019/12/10	13	10.89	0	0.00	10.90	13	1,036	1.25%
2019/12/06	20	10.65	10	10.65	10.65	10	1,025	0.98%
2019/12/05	5	10.65	0	0.00	10.65	5	1,038	0.48%
2019/12/04	5	10.60	5	10.70	10.70	0	1,042	0.00%
2019/12/03	4	10.65	0	0.00	10.60	4	1,046	0.38%
2019/12/02	7	10.64	0	0.00	10.65	7	1,039	0.67%
2019/11/29	0	0.00	5	10.60	10.60	-5	1,037	-0.48%
2019/11/28	0	0.00	5	10.65	10.65	-5	1,030	-0.49%
2019/11/26	0	0.00	1	10.70	10.70	-1	1,041	-0.10%
2019/11/14	11	10.70	0	0.00	10.65	11	1,049	1.05%
2019/11/12	10	10.80	0	0.00	10.80	10	1,043	0.96%
2019/11/08	0	0.00	10	11.15	11.25	-10	1,066	-0.94%
2019/11/04	10	10.95	0	0.00	11.00	10	1,049	0.95%
2019/10/23	3	11.40	0	0.00	11.40	3	1,084	0.28%
2019/10/22	5	11.35	0	0.00	11.35	5	1,135	0.44%
2019/10/21	0	0.00	9.7	11.23	11.35	-9.7	1,137	-0.86%
2019/10/17	0	0.00	48	11.20	11.25	-48	1,127	-4.26%
2019/10/16	10	11.20	0	0.00	11.25	10	1,117	0.90%
2019/10/15	6	11.30	0	0.00	11.20	6	1,129	0.53%
2019/10/14	3	11.45	1	11.45	11.50	2	1,110	0.18%
2019/10/08	0	0.00	4	11.58	11.55	-4	1,113	-0.36%
2019/10/02	0	0.00	8	11.53	11.60	-8	1,178	-0.68%
2019/10/01	3	11.45	0	0.00	11.45	3	1,183	0.25%
2019/09/27	35	11.64	3	11.65	11.55	32	1,179	2.71%
2019/09/26	3	11.85	0	0.00	11.90	3	1,152	0.26%
2019/09/25	58	12.04	23	12.01	12.10	35	1,122	3.12%
2019/09/23	0	0.00	12	11.56	11.60	-12	957	-1.25%
2019/09/20	0	0.00	10.8	11.35	11.40	-10.8	942	-1.14%
2019/09/19	0	0.00	3	11.35	11.30	-3	931	-0.32%
2019/09/18	0	0.00	19.6	11.05	11.10	-19.6	903	-2.17%
2019/09/06	10	11.00	0	0.00	10.95	10	1,008	0.99%
2019/09/04	0	0.00	10.3	10.90	11.00	-10.3	1,001	-1.02%
2019/08/30	10	10.75	0	0.00	10.85	10	1,023	0.98%
2019/08/28	10	10.70	0	0.00	10.65	10	1,014	0.99%
2019/08/27	10	10.80	0	0.00	10.75	10	1,011	0.99%
2019/08/26	10	10.85	0	0.00	10.85	10	1,016	0.98%
2019/08/23	10	11.00	6	11.00	11.00	4	1,030	0.39%
2019/08/16	0	0.00	15	10.85	10.90	-15	1,114	-1.35%
2019/08/14	21	10.88	0	0.00	11.00	21	1,141	1.84%
2019/08/13	25	10.77	0	0.00	10.80	25	1,100	2.27%
2019/08/12	0	0.00	15	11.00	10.95	-15	1,102	-1.36%
2019/08/08	1	10.75	10	10.70	10.75	-9	1,105	-0.81%
2019/08/07	10	10.60	0	0.00	10.55	10	1,109	0.90%
2019/08/06	10	10.40	0	0.00	10.55	10	1,132	0.88%
2019/08/05	0	0.00	10	10.75	10.65	-10	1,132	-0.88%
2019/08/02	10	10.95	0	0.00	10.85	10	1,142	0.87%
2019/08/01	7	11.10	0	0.00	11.10	7	1,141	0.61%
2019/07/25	5	11.30	0	0.00	11.30	5	1,144	0.44%
2019/07/12	0	0.00	2	11.35	11.40	-2	1,118	-0.18%
2019/07/10	0	0.00	1	11.50	11.50	-1	1,154	-0.09%
2019/07/09	1	11.50	2	11.45	11.50	-1	1,183	-0.08%
2019/06/21	13	11.07	13	10.70	10.95	0	1,213	0.00%
2019/06/19	3	10.55	0	0.00	10.60	3	1,118	0.27%
2019/06/18	10	10.50	0	0.00	10.55	10	1,117	0.89%
2019/06/12	1	10.70	0	0.00	10.65	1	1,183	0.08%
2019/06/11	0	0.00	32	10.65	10.70	-32	1,187	-2.70%
2019/06/10	10	10.40	0	0.00	10.45	10	1,172	0.85%
2019/06/06	2	10.50	0	0.00	10.45	2	1,172	0.17%
2019/06/04	0	0.00	2	10.53	10.50	-2	1,177	-0.17%
2019/06/03	1	10.55	0	0.00	10.55	1	1,173	0.09%
2019/05/31	0	0.00	1	10.55	10.60	-1	1,174	-0.09%
2019/05/30	6	10.49	1	10.45	10.45	5	1,166	0.43%
2019/05/28	15	10.70	0	0.00	10.70	15	1,129	1.33%
2019/05/27	0	0.00	15	11.20	11.20	-15	1,100	-1.36%
2019/05/24	15	10.95	15	11.05	11.10	0	1,128	0.00%
2019/05/23	1	11.05	15	11.05	11.00	-14	1,127	-1.24%
2019/05/22	10	11.00	30	11.08	10.95	-20	1,134	-1.76%
2019/05/20	10	10.90	0	0.00	10.90	10	1,139	0.88%
2019/05/17	15	11.15	0	0.00	11.15	15	1,144	1.31%
2019/05/16	1	11.25	1	11.40	11.15	0	1,145	0.00%
2019/05/14	1	11.05	0	0.00	11.10	1	1,155	0.09%
2019/05/13	10	11.25	0	0.00	11.30	10	1,142	0.88%
2019/05/10	1	11.60	0	0.00	11.45	1	1,143	0.09%
2019/05/08	2	11.75	0	0.00	11.75	2	1,121	0.18%
2019/05/06	17	11.81	0	0.00	11.80	17	1,126	1.51%
2019/05/03	5	11.95	0	0.00	11.95	5	1,118	0.45%
2019/04/26	17	12.10	0	0.00	12.10	17	1,096	1.55%
2019/04/24	11	12.20	10	12.35	12.20	1	1,104	0.09%
2019/04/18	15	12.20	15	12.45	12.10	0	1,072	0.00%
2019/04/17	0	0.00	9.2	12.30	12.30	-9.2	1,046	-0.88%
2019/04/16	2	12.10	0	0.00	12.10	2	1,010	0.20%
2019/04/15	0	0.00	26	12.14	12.25	-26	1,050	-2.48%
2019/04/10	15	11.77	10	11.85	11.75	5	1,003	0.50%
2019/04/09	10	11.90	0	0.00	11.90	10	970	1.03%
2019/04/08	0	0.00	20	11.85	11.90	-20	955	-2.09%
2019/04/01	10	11.85	0	0.00	11.80	10	943	1.06%
2019/03/29	0	0.00	7.4	11.80	11.80	-7.4	925	-0.79%
2019/03/26	0	0.00	167.8	12.01	12.00	-167.8	915	-18.34%	大賣/鉅額交易
2019/03/25	10	12.00	0	0.00	12.00	10	909	1.10%
2019/03/21	11	12.13	0	0.00	12.10	11	917	1.20%
2019/03/18	4	12.25	6	12.25	12.25	-2	888	-0.23%
2019/03/15	29	12.47	11	12.60	12.40	18	868	2.07%
2019/03/12	1	12.40	4	12.40	12.45	-3	856	-0.35%
2019/03/08	10	12.25	0	0.00	12.20	10	874	1.14%
2019/03/06	0	0.00	0	12.45	12.45	0	934	0.00%
2019/03/04	0	0.00	4	12.31	12.40	-4	927	-0.43%
2019/02/27	36	12.40	0	0.00	12.35	36	924	3.90%
2019/02/25	0	0.00	6	12.45	12.60	-6	904	-0.66%
2019/02/18	0	0.00	15	12.15	12.15	-15	828	-1.81%
2019/02/15	0	0.00	8.7	11.99	12.00	-8.7	813	-1.08%
2019/02/13	0	0.00	10	11.95	11.90	-10	803	-1.24%
2019/02/11	0	0.00	10	11.75	11.65	-10	778	-1.29%
2019/01/29	10	11.55	5	11.70	11.60	5	785	0.64%
2019/01/28	0	0.00	5	11.75	11.75	-5	780	-0.64%
2019/01/24	5	11.55	0	0.00	11.50	5	774	0.65%
2019/01/23	0	0.00	5	11.65	11.55	-5	775	-0.64%
2019/01/21	10	11.60	0	0.00	11.60	10	782	1.28%
2019/01/18	0	0.00	5	11.75	11.75	-5	790	-0.63%
2019/01/16	0	0.00	5	11.70	11.70	-5	798	-0.63%
2019/01/08	0	0.00	4	11.55	11.55	-4	821	-0.49%
2019/01/07	0	0.00	15	11.60	11.65	-15	830	-1.81%
2019/01/03	0	0.00	25	11.31	11.35	-25	839	-2.98%
2019/01/02	10	11.15	0	0.00	11.20	10	829	1.21%
2018/12/25	7	11.26	0	0.00	11.20	7	865	0.81%
2018/12/24	5	11.40	0	0.00	11.50	5	866	0.58%
2018/12/21	12	11.51	0	0.00	11.45	12	954	1.26%
2018/12/06	10	11.75	0	0.00	11.80	10	956	1.05%
2018/12/03	0	0.00	4.4	12.30	12.35	-4.4	941	-0.46%
2018/11/29	5	12.05	15	11.98	12.05	-10	913	-1.09%
2018/11/27	1	11.80	0	0.00	11.80	1	900	0.11%
2018/11/26	0	0.00	2	11.88	11.85	-2	911	-0.22%
2018/11/23	11	11.70	0	0.00	11.70	11	914	1.20%
2018/11/14	5	11.90	1	11.95	11.95	4	917	0.44%
2018/11/02	0	0.00	5	12.00	12.00	-5	956	-0.52%
2018/10/31	0	0.00	10	11.80	11.80	-10	958	-1.04%
2018/10/30	0	0.00	5	11.70	11.50	-5	955	-0.52%
2018/10/26	1	11.30	0	0.00	11.30	1	959	0.10%
2018/10/25	5	11.50	4	11.55	11.50	1	952	0.10%
2018/10/19	10	11.73	10	11.90	11.85	0	1,006	0.00%
2018/10/17	0	0.00	10	12.05	12.00	-10	1,006	-0.99%
2018/10/16	10	11.78	20.8	11.83	11.80	-10.8	998	-1.08%
2018/10/11	11	12.00	5	12.60	11.60	6	1,015	0.59%
2018/10/05	20	12.85	0	0.00	12.70	20	992	2.01%
2018/10/01	0	0.00	2	13.50	13.50	-2	1,045	-0.19%
2018/09/28	5	13.50	8	13.60	13.45	-3	1,043	-0.29%
2018/09/27	0	0.00	13	13.19	13.20	-13	972	-1.34%
2018/09/26	0	0.00	2	13.10	13.00	-2	961	-0.21%
2018/09/20	0	0.00	4	12.95	12.80	-4	966	-0.41%
2018/09/19	0	0.00	1	12.90	12.90	-1	976	-0.10%
2018/09/14	3	12.80	0	0.00	12.90	3	1,030	0.29%
2018/09/13	0	0.00	15	12.85	12.80	-15	1,095	-1.37%
2018/09/12	0	0.00	10	12.85	12.65	-10	1,147	-0.87%
2018/09/10	10	12.60	5	12.65	12.65	5	1,296	0.39%
2018/09/04	0	0.00	1	13.40	13.30	-1	1,689	-0.06%
2018/08/30	0	0.00	10	12.85	12.80	-10	1,815	-0.55%
2018/08/29	1	12.70	0	0.00	12.70	1	1,831	0.05%
2018/08/27	5	12.70	10	12.73	12.65	-5	1,870	-0.27%
2018/08/24	8	12.62	0	0.00	12.60	8	2,013	0.40%
2018/08/23	0	0.00	1.9	12.62	12.65	-1.9	2,039	-0.09%
2018/08/22	0	0.00	1.1	12.65	12.65	-1.1	2,041	-0.05%
2018/08/21	7	12.64	0	0.00	12.65	7	2,045	0.34%
2018/08/20	0	0.00	10	12.78	12.75	-10	2,049	-0.49%
2018/08/17	0	0.00	5	12.65	12.65	-5	2,070	-0.24%
2018/08/16	10	12.40	0	0.00	12.50	10	2,076	0.48%
2018/08/15	5	12.70	0	0.00	12.55	5	2,087	0.24%
2018/08/13	6	12.83	0	0.00	12.65	6	2,086	0.29%
2018/08/08	2	13.03	0	0.00	13.00	2	2,074	0.10%
2018/08/07	0	0.00	3	13.10	13.10	-3	2,073	-0.14%
2018/08/03	1	13.00	0	0.00	13.05	1	2,115	0.05%
2018/08/02	5	13.00	0	0.00	13.00	5	2,115	0.24%
2018/08/01	0	0.00	5	13.20	13.10	-5	2,120	-0.24%
2018/07/27	1	13.15	1	13.15	13.15	0	2,124	0.00%
2018/07/26	3	13.00	0	0.00	13.00	3	2,077	0.14%
2018/07/24	0	0.00	6	13.01	13.05	-6	2,133	-0.28%
2018/07/20	6	12.89	0	0.00	12.85	6	2,149	0.28%
2018/07/19	1	13.00	0	0.00	13.00	1	2,143	0.05%
2018/07/18	0	0.00	1	13.05	13.10	-1	2,151	-0.05%
2018/07/16	2	13.25	0	0.00	13.25	2	2,165	0.09%
2018/07/12	1	13.00	0	0.00	13.10	1	2,185	0.05%
2018/07/11	0	0.00	70	13.11	13.05	-70	2,228	-3.14%
2018/07/10	11	13.43	0	0.00	13.35	11	2,232	0.49%
2018/07/09	0	0.00	10	13.45	13.45	-10	2,225	-0.45%
2018/07/06	1	12.95	0	0.00	12.95	1	2,171	0.05%
2018/07/05	6	13.11	0	0.00	13.10	6	2,180	0.28%
2018/07/04	1	13.20	1	13.25	13.25	0	2,216	0.00%
2018/07/02	6	13.50	0	0.00	13.50	6	2,239	0.27%
2018/06/29	0	0.00	3	13.80	13.80	-3	2,261	-0.13%
2018/06/28	0	0.00	5	13.89	13.75	-5	2,296	-0.22%
2018/06/27	0	0.00	4	13.85	13.70	-4	2,403	-0.17%
2018/06/26	4	13.69	2	13.75	13.70	2	2,494	0.08%
2018/06/25	8	14.24	30	14.35	14.20	-22	2,569	-0.86%
2018/06/22	7.1	14.66	3	14.30	14.30	4.1	2,734	0.15%
2018/06/21	5	14.65	0	0.00	14.50	5	2,685	0.19%
2018/06/20	25	14.17	24	14.92	14.80	1	2,664	0.04%
2018/06/19	0	0.00	100	14.20	14.20	-100	2,557	-3.91%
2018/06/15	4	14.43	2	14.55	14.55	2	2,540	0.08%
2018/06/14	16	14.23	10	14.20	14.55	6	2,458	0.24%
2018/06/13	20	14.25	38	14.32	14.55	-18	2,392	-0.75%
2018/06/12	0	0.00	3	13.88	13.90	-3	2,280	-0.13%
2018/06/11	2	13.45	1	13.45	13.45	1	2,235	0.04%
2018/06/08	1	13.60	0	0.00	13.70	1	2,222	0.04%
2018/06/07	10	13.70	13	13.93	13.80	-3	2,210	-0.14%
2018/06/06	0	0.00	2	13.40	13.35	-2	2,111	-0.09%
2018/06/05	17	13.26	0	0.00	13.30	17	2,104	0.81%
2018/06/04	70	13.50	5	13.45	13.45	65	2,099	3.10%
2018/06/01	1	13.35	13	13.48	13.35	-12	2,079	-0.58%
2018/05/30	0	0.00	1	12.75	12.80	-1	1,967	-0.05%
2018/05/29	0	0.00	5	12.95	12.95	-5	1,970	-0.25%
2018/05/25	5	13.30	20	13.14	13.10	-15	1,999	-0.75%
2018/05/24	30	13.05	0	0.00	12.95	30	1,996	1.50%
2018/05/23	15	12.88	23.4	13.00	12.90	-8.4	2,033	-0.41%
2018/05/17	0	0.00	10	12.75	12.65	-10	2,130	-0.47%
2018/05/15	10	12.65	2	12.68	12.65	8	2,305	0.35%
2018/05/14	10	12.80	10	12.95	12.80	0	2,423	0.00%
2018/05/11	0	0.00	5	12.70	12.70	-5	2,458	-0.20%
2018/05/09	14	12.78	0	0.00	12.70	14	2,511	0.56%
2018/05/08	5	12.90	0	0.00	13.00	5	2,561	0.20%
2018/05/07	0	0.00	1	13.05	13.00	-1	2,706	-0.04%
2018/05/04	5	13.10	0	0.00	13.00	5	2,925	0.17%
2018/05/02	0	0.00	18	13.18	13.50	-18	2,954	-0.61%
2018/04/30	0	0.00	30	12.65	12.75	-30	2,940	-1.02%
2018/04/27	0	0.00	16	12.40	12.40	-16	2,948	-0.54%
2018/04/24	10	12.51	0	0.00	12.60	10	3,012	0.33%
2018/04/23	10	13.05	0	0.00	13.00	10	3,009	0.33%
2018/04/17	20	13.08	5	13.05	13.05	15	3,080	0.49%
2018/04/16	11	13.52	0	0.00	13.50	11	3,045	0.36%
2018/04/13	5	13.70	0	0.00	13.80	5	3,044	0.16%
2018/04/11	0	0.00	8	13.78	13.75	-8	3,077	-0.26%
2018/04/10	21	13.53	130	13.55	13.50	-109	3,076	-3.54%	大賣/鉅額交易
2018/04/09	48	13.86	5	13.75	13.85	43	3,056	1.41%
2018/04/02	0	0.00	15	14.30	14.20	-15	3,043	-0.49%
2018/03/31	15	14.01	4	14.15	14.15	11	3,018	0.36%
2018/03/30	15	13.80	6	13.81	13.90	9	2,986	0.30%
2018/03/29	18	14.20	37	14.20	14.20	-19	2,884	-0.66%
2018/03/28	12	14.59	10	14.60	14.60	2	2,794	0.07%
2018/03/27	34	15.31	5	15.07	15.05	29	2,729	1.06%
2018/03/26	10	15.85	5	15.90	15.90	5	2,551	0.20%
2018/03/23	14	15.95	0	0.00	15.95	14	2,544	0.55%
2018/03/22	6	16.12	10.3	16.25	16.15	-4.3	2,518	-0.17%
2018/03/19	1	16.40	0	0.00	16.40	1	2,526	0.04%
2018/03/16	16	16.34	0	0.00	16.40	16	2,540	0.63%
2018/03/15	0	0.00	5	16.65	16.70	-5	2,534	-0.20%
2018/03/06	8	16.50	0	0.00	16.55	8	2,782	0.29%
2018/02/26	6	17.16	5	17.30	17.10	1	2,894	0.03%
2018/02/23	3	17.25	0	0.00	17.20	3	2,903	0.10%
2018/02/12	0	0.00	25	16.77	16.70	-25	3,148	-0.79%
2018/02/08	25	16.80	0	0.00	17.10	25	3,091	0.81%
2018/02/07	0	0.00	10.2	16.60	16.60	-10.2	3,009	-0.34%
2018/02/06	4	16.08	0	0.00	16.10	4	3,026	0.13%
2018/02/01	21	17.14	0	0.00	17.05	21	2,879	0.73%
2018/01/31	0	0.00	9	17.43	17.45	-9	2,869	-0.31%
2018/01/30	1	17.50	1	17.55	17.35	0	2,835	0.00%
2018/01/29	1	17.45	32	17.50	17.60	-31	2,781	-1.11%
2018/01/26	0	0.00	1	16.95	16.95	-1	2,581	-0.04%
2018/01/19	0	0.00	10	16.85	16.80	-10	2,547	-0.39%
2018/01/17	0	0.00	2	16.85	16.80	-2	2,565	-0.08%
2018/01/12	0	0.00	2	16.45	16.50	-2	2,547	-0.08%
2018/01/11	10	16.25	0	0.00	16.25	10	2,610	0.38%
2018/01/08	0	0.00	10.1	16.65	16.65	-10.1	2,706	-0.37%
2018/01/03	10	16.45	0	0.00	16.50	10	3,258	0.31%