瑞軒 (2489)-元大-南投券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
15.20
漲跌
▲0.05
漲幅
+0.33%
成交量
4,377張
產業
上市光電類股
409人加入追蹤

立即追蹤
本地時間:14:30

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

瑞軒 (2489)籌碼相關－元大-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	3	15.20	15.20	-3	6,700	-0.04%
2024/04/25	2	15.15	1	15.20	15.15	1	6,703	0.01%
2024/04/24	13	14.94	0	0.00	15.00	13	6,652	0.20%
2024/04/23	6	15.00	30	14.84	15.05	-24	6,586	-0.36%
2024/04/22	0	0.00	0.5	13.90	14.05	-0.5	6,363	-0.01%
2024/04/19	0.2	13.80	1.9	14.15	13.90	-1.8	6,369	-0.03%
2024/04/16	2	14.15	8	14.25	14.20	-6	6,531	-0.09%
2024/04/15	2	14.73	0	14.52	14.60	2	6,559	0.03%
2024/04/12	3	14.95	0	14.85	14.95	3	6,736	0.04%
2024/04/11	0	15.15	1	15.15	14.85	-1	6,922	-0.01%
2024/04/10	2	14.95	7	15.07	14.80	-5	6,825	-0.07%
2024/04/09	5	14.82	0	0.00	14.80	5	6,767	0.07%
2024/04/08	5	14.75	9	14.73	14.80	-4	6,688	-0.06%
2024/04/03	1	14.40	0	0.00	14.50	1	6,597	0.02%
2024/04/02	20	14.40	0	0.00	14.40	20	6,582	0.30%
2024/04/01	1	14.35	0	0.00	14.40	1	6,575	0.02%
2024/03/29	20	14.10	0	0.00	14.15	20	6,565	0.30%
2024/03/27	0	14.25	0	0.00	14.35	0	6,528	0.00%
2024/03/26	6	14.21	0	0.00	14.15	6	6,509	0.09%
2024/03/25	10	14.10	10	14.40	14.30	0	6,472	0.00%
2024/03/22	15	13.80	10	13.90	13.90	5	6,416	0.08%
2024/03/21	0	0.00	8	13.80	13.80	-8	6,409	-0.12%
2024/03/20	3.3	13.51	2	13.60	13.50	1.3	6,400	0.02%
2024/03/19	5.2	13.77	9	13.80	13.75	-3.8	6,353	-0.06%
2024/03/18	2	13.95	0	0.00	13.90	2	6,327	0.03%
2024/03/15	19.5	14.05	6	14.00	14.00	13.5	6,329	0.21%
2024/03/14	1	14.25	0.2	14.40	14.20	0.8	6,324	0.01%
2024/03/13	3.1	14.17	2	14.18	14.15	1.1	6,326	0.02%
2024/03/12	3	14.30	0	0.00	14.35	3	6,317	0.05%
2024/03/11	2	14.30	0	14.25	14.35	2	6,356	0.03%
2024/03/08	30.5	14.03	5	14.25	14.05	25.5	6,566	0.39%
2024/03/07	20	14.53	0	0.00	14.40	20	6,694	0.30%
2024/03/06	4.6	14.79	0	0.00	14.80	4.6	6,637	0.07%
2024/03/05	2	14.85	6	14.60	14.70	-4	6,605	-0.06%
2024/03/04	3	14.70	2	14.78	14.90	1	6,530	0.02%
2024/03/01	4	14.94	2	15.08	14.90	2	6,399	0.03%
2024/02/29	4	15.20	1	15.15	15.15	3	6,322	0.05%
2024/02/27	5	15.35	10.2	15.59	15.35	-5.2	6,232	-0.08%
2024/02/26	3	15.48	0	15.65	15.60	3	6,128	0.05%
2024/02/23	19	15.83	24	15.79	15.75	-5.1	5,978	-0.08%
2024/02/22	33	16.43	18	16.17	16.45	15	5,691	0.26%
2024/02/21	24	16.25	55.3	15.78	16.75	-31.3	4,832	-0.65%
2024/02/20	40.3	15.67	28	15.71	15.25	12.3	4,040	0.30%
2024/02/19	21	15.26	60.9	15.34	15.50	-39.9	3,528	-1.13%
2024/02/16	2.1	14.15	5	13.99	14.10	-2.9	3,021	-0.10%
2024/02/15	5	13.50	1	13.65	13.55	4	2,878	0.14%
2024/02/05	7.2	12.96	0	0.00	12.95	7.2	2,820	0.26%
2024/02/01	0	13.35	15	13.28	13.30	-15	2,755	-0.54%
2024/01/29	9	13.41	0	0.00	13.40	9	2,736	0.33%
2024/01/26	5	13.55	0	0.00	13.55	5	2,723	0.18%
2024/01/25	3	13.40	0	0.00	13.35	3	2,692	0.11%
2024/01/24	2	13.55	0	0.00	13.50	2	2,660	0.08%
2024/01/23	2	13.40	0	0.00	13.35	2	2,633	0.08%
2024/01/22	1	13.00	0	0.00	13.10	1	2,569	0.04%
2024/01/19	2	13.05	0	0.00	12.90	2	2,547	0.08%
2024/01/18	3	13.25	0	0.00	13.20	3	2,480	0.12%
2024/01/17	1	13.55	0	13.30	13.35	1	2,438	0.04%
2024/01/11	2	13.58	0	0.00	13.55	2	2,279	0.09%
2024/01/10	6	13.60	1	13.60	13.45	5	2,257	0.22%
2024/01/09	1	13.40	0	0.00	13.45	1	2,149	0.05%
2024/01/08	1	13.55	6	13.47	13.75	-5	2,062	-0.24%
2024/01/05	3	13.62	7	13.62	13.55	-4	1,832	-0.22%
2024/01/02	2	12.90	0	0.00	12.95	2	1,578	0.13%
2023/12/29	13	12.96	0	12.90	13.00	13	1,607	0.81%
2023/12/28	30	13.00	0.6	13.00	13.00	29.4	1,603	1.83%
2023/12/27	2	13.00	2	12.97	12.95	0	1,599	0.00%
2023/12/26	0	12.88	0	0.00	12.90	0	1,604	0.00%
2023/12/22	0	12.85	0	0.00	12.70	0	1,599	0.00%
2023/12/20	1	12.60	0	0.00	12.65	1	1,620	0.06%
2023/12/19	0	12.50	0	12.60	12.50	0	1,620	0.00%
2023/12/18	0	12.80	0	0.00	12.75	0	1,611	0.00%
2023/12/15	0.1	12.92	4	12.98	13.00	-3.9	1,609	-0.24%
2023/12/14	0	0.00	0	12.75	12.85	0	1,599	0.00%
2023/12/13	0	12.90	0	0.00	12.80	0	1,643	0.00%
2023/12/12	1	12.95	1	12.85	12.85	0	1,648	0.00%
2023/12/08	2	13.20	5	13.20	13.20	-3	1,617	-0.19%
2023/12/07	3	12.97	1	12.90	12.90	2	1,615	0.12%
2023/12/06	12	12.86	1	12.85	12.85	11	1,604	0.69%
2023/12/05	9	13.14	3	13.08	13.05	6	1,535	0.39%
2023/12/04	5	13.23	9.5	13.07	13.50	-4.5	1,297	-0.34%
2023/12/01	3	12.25	0	0.00	12.30	3	1,102	0.28%
2023/11/30	0	0.00	0.7	12.00	11.95	-0.7	1,076	-0.06%
2023/11/28	1	11.95	1	12.00	12.00	0	1,092	0.00%
2023/11/22	5	11.96	0.1	12.00	12.05	4.9	1,106	0.44%
2023/11/21	0.1	11.85	0	0.00	11.95	0.1	1,107	0.01%
2023/11/17	1	11.80	0	0.00	11.80	1	1,119	0.09%
2023/11/16	0	11.60	0	0.00	11.65	0	1,118	0.00%
2023/11/14	1	11.40	0	0.00	11.35	1	1,138	0.09%
2023/11/13	1	11.50	0	0.00	11.45	1	1,155	0.09%
2023/11/08	0	0.00	0.9	11.65	11.65	-0.9	1,357	-0.07%
2023/11/02	2.2	11.60	0	0.00	11.60	2.2	1,538	0.15%
2023/11/01	3	11.50	0	0.00	11.55	3	1,558	0.19%
2023/10/31	10	11.45	0	0.00	11.40	10	1,576	0.63%
2023/10/27	1	11.65	0	0.00	11.65	1	1,641	0.06%
2023/10/26	7	11.69	0	0.00	11.65	7	1,667	0.42%
2023/10/25	0	11.85	0	11.80	11.80	0	1,719	0.00%
2023/10/24	0	11.75	0	0.00	11.70	0	1,748	0.00%
2023/10/20	14.1	11.40	0.1	11.44	11.45	13.9	1,822	0.77%
2023/10/19	8.1	11.60	0	11.65	11.60	8.1	1,942	0.42%
2023/10/18	6.2	11.80	0	0.00	11.75	6.2	1,998	0.31%
2023/10/17	5.1	12.00	0	0.00	11.95	5.1	2,110	0.24%
2023/10/16	2	12.10	0	0.00	12.10	2	2,380	0.08%
2023/10/12	0.6	12.20	0	0.00	12.20	0.6	2,674	0.02%
2023/10/11	0.1	12.06	1	12.10	12.05	-0.9	2,715	-0.03%
2023/09/25	4	11.98	1	12.25	12.25	3	2,805	0.11%
2023/09/20	3	12.20	0	0.00	12.20	3	2,936	0.10%
2023/09/14	1	12.70	1	12.60	12.60	0	3,255	0.00%
2023/09/13	0	12.70	2	12.80	12.65	-2	3,328	-0.06%
2023/09/12	0	0.00	1	12.65	12.60	-1	3,565	-0.03%
2023/09/11	0	0.00	2	12.60	12.60	-2	3,727	-0.05%
2023/09/07	4	12.99	4	13.05	12.95	0	3,853	0.00%
2023/09/05	0	12.65	0	12.50	12.55	0	3,912	0.00%
2023/09/04	10	12.48	0	0.00	12.50	10	4,014	0.25%
2023/09/01	0	12.60	0	12.65	12.65	0	4,108	0.00%
2023/08/31	2	12.20	2	12.20	12.20	0	4,236	0.00%
2023/08/30	0	12.20	0	0.00	12.25	0	4,474	0.00%
2023/08/25	0	0.00	0	12.15	12.15	0	5,935	0.00%
2023/08/24	0	12.25	0	12.20	12.20	0	5,972	0.00%
2023/08/21	0	0.00	0	12.30	12.25	0	6,112	0.00%
2023/08/18	1	12.30	0	0.00	12.20	1	6,146	0.02%
2023/08/11	0	12.60	9	12.57	12.55	-9	6,447	-0.14%
2023/08/10	0	12.60	0	0.00	12.60	0	6,500	0.00%
2023/08/09	0	12.90	1	12.90	12.80	-1	6,629	-0.02%
2023/08/07	6	12.56	0	0.00	12.70	6	6,905	0.09%
2023/08/02	2	13.50	1	13.55	13.50	1	6,949	0.01%
2023/07/31	0	13.95	10	13.80	13.75	-10	7,088	-0.14%
2023/07/28	1	13.75	0	0.00	13.80	1	7,218	0.01%
2023/07/26	1	13.80	0	0.00	13.70	1	7,256	0.01%
2023/07/25	0	13.70	0	0.00	13.80	0	7,326	0.00%
2023/07/21	0	13.97	1	14.00	14.05	-1	7,433	-0.01%
2023/07/20	0	13.80	0	0.00	13.90	0	7,548	0.00%
2023/07/19	1.8	13.74	0	0.00	13.65	1.8	7,558	0.02%
2023/07/17	1	13.80	0	0.00	14.10	1	7,524	0.01%
2023/07/14	0	13.80	0	0.00	13.95	0	7,499	0.00%
2023/07/13	1	14.00	10	14.20	14.00	-9	7,475	-0.12%
2023/07/12	1	14.65	1.1	14.50	14.30	-0.1	7,360	0.00%
2023/07/11	12	14.78	9	14.72	14.80	3	7,310	0.04%
2023/07/10	17	14.72	1	14.54	14.10	16	7,182	0.22%
2023/07/07	12	15.24	19	15.32	15.30	-7	6,930	-0.10%
2023/07/06	2	15.10	10	15.00	15.05	-8	6,754	-0.12%
2023/07/05	0	0.00	1	15.00	14.80	-1	6,651	-0.02%
2023/07/04	5	14.75	6	14.67	14.75	-1	6,611	-0.02%
2023/07/03	0	0.00	5	14.80	14.75	-5	6,557	-0.08%
2023/06/30	1	14.85	0	0.00	14.70	1	6,520	0.02%
2023/06/29	0	0.00	0.5	15.00	15.00	-0.5	6,467	-0.01%
2023/06/28	3	14.93	8	15.00	14.90	-5	6,402	-0.08%
2023/06/27	5	14.80	0	0.00	14.70	5	6,343	0.08%
2023/06/26	0	0.00	2	14.70	14.80	-2	6,279	-0.03%
2023/06/21	4.1	15.10	2	15.10	14.90	2.1	6,230	0.03%
2023/06/19	0	0.00	1	14.60	14.55	-1	6,007	-0.02%
2023/06/16	3	14.82	3	14.23	14.45	0	5,927	0.00%
2023/06/15	6	14.87	1.2	14.65	14.80	4.9	5,689	0.09%
2023/06/14	0	14.10	0	0.00	14.10	0	5,531	0.00%
2023/06/13	0	0.00	0.1	14.05	14.20	-0.1	5,505	0.00%
2023/06/08	4	14.03	0	0.00	13.95	4	5,374	0.07%
2023/06/07	13	14.09	1	14.30	14.25	12	5,316	0.23%
2023/06/06	12	14.22	5	14.33	14.20	7	5,276	0.13%
2023/06/05	58.5	14.84	30	14.74	14.75	28.5	5,125	0.56%
2023/06/02	36	14.78	59.3	14.96	15.10	-23.3	4,878	-0.48%
2023/06/01	8	14.29	50	13.78	13.90	-42	4,264	-0.98%
2023/05/31	0	0.00	3	13.17	13.25	-3	3,566	-0.08%
2023/05/26	0	0.00	0	12.35	12.35	0	3,386	0.00%
2023/05/24	0	0.00	0.1	12.90	12.85	-0.1	3,352	0.00%
2023/05/23	0	0.00	2	12.95	12.95	-2	3,339	-0.06%
2023/05/19	0	12.70	0	0.00	12.65	0	3,334	0.00%
2023/05/18	0	0.00	2	13.05	13.00	-2	3,244	-0.06%
2023/05/17	0	0.00	1	12.40	12.35	-1	3,109	-0.03%
2023/05/16	0	12.20	1	12.30	12.30	-1	3,069	-0.03%
2023/05/15	0	0.00	2	11.93	11.90	-2	3,012	-0.07%
2023/05/12	0	0.00	10	13.06	12.65	-10	2,872	-0.35%
2023/05/11	27	13.05	10	13.10	13.10	17	2,722	0.62%
2023/05/10	0	0.00	5	12.96	13.00	-5	2,558	-0.20%
2023/05/09	4	12.58	0	0.00	12.70	4	2,437	0.16%
2023/05/08	10	12.40	13.2	12.38	12.55	-3.2	2,368	-0.14%
2023/05/05	14	12.29	55.1	12.20	12.40	-41.1	2,282	-1.80%
2023/05/04	2	11.93	11.4	12.24	12.25	-9.4	2,193	-0.43%
2023/05/03	0	0.00	23.9	11.70	11.80	-23.9	2,036	-1.18%
2023/05/02	6	11.45	0	0.00	11.50	6	1,967	0.30%
2023/04/27	2.1	11.11	9.2	11.06	11.15	-7	1,806	-0.39%
2023/04/26	0	0.00	2.6	10.83	10.95	-2.6	1,724	-0.15%
2023/04/25	9.2	10.89	1	11.00	10.65	8.2	1,659	0.49%
2023/04/19	0	0.00	2	10.40	10.50	-2	1,433	-0.14%
2023/04/06	0.1	10.10	0	0.00	10.05	0.1	1,376	0.00%
2023/03/28	0	10.25	0	0.00	10.20	0	1,391	0.00%
2023/03/24	1	10.30	0	0.00	10.30	1	1,425	0.07%
2023/03/22	1	10.40	0	0.00	10.40	1	1,431	0.07%
2023/03/20	20.6	10.15	1	10.20	10.20	19.6	1,416	1.38%
2023/03/17	0	0.00	8	10.15	10.20	-8	1,427	-0.56%
2023/03/16	1	10.05	0	0.00	10.00	1	1,433	0.07%
2023/03/15	0	0.00	2	10.25	10.20	-2	1,431	-0.14%
2023/03/14	2	10.10	0	0.00	10.15	2	1,440	0.14%
2023/03/09	1	11.15	0	0.00	10.95	1	1,511	0.07%
2023/03/08	0	0.00	1.5	10.92	10.95	-1.5	1,720	-0.09%
2023/03/06	0	0.00	1	10.75	10.70	-1	2,251	-0.04%
2023/03/03	0	0.00	1	10.70	10.60	-1	2,245	-0.04%
2023/03/02	1	10.50	0	0.00	10.45	1	2,240	0.04%
2023/02/24	0.1	10.75	0	0.00	10.70	0.1	2,235	0.00%
2023/02/23	1	10.75	0	0.00	10.65	1	2,217	0.05%
2023/02/22	0.4	10.75	0	0.00	10.75	0.4	2,219	0.02%
2023/02/21	1	10.60	2	10.60	10.65	-1	2,207	-0.05%
2023/02/20	0	0.00	7	10.64	10.65	-7	2,227	-0.31%
2023/02/17	0	0.00	1.5	10.27	10.30	-1.5	2,190	-0.07%
2023/02/16	0	0.00	0.2	10.20	10.20	-0.2	2,194	-0.01%
2023/02/15	0	10.15	0	0.00	10.10	0	2,237	0.00%
2023/02/06	1	10.20	0	0.00	10.15	1	2,425	0.04%
2023/02/03	0	0.00	1	10.20	10.25	-1	2,424	-0.04%
2023/02/01	0	0.00	1	10.05	10.10	-1	2,395	-0.04%
2023/01/31	0	0.00	4	10.00	10.00	-4	2,384	-0.17%
2023/01/30	0	0.00	0.3	10.00	9.86	-0.3	2,371	-0.01%
2023/01/17	2	9.83	0	0.00	9.81	2	2,373	0.08%
2023/01/09	0.1	9.99	0	0.00	9.96	0.1	2,411	0.00%
2022/12/27	0	0.00	3	10.00	9.95	-3	2,439	-0.12%
2022/12/26	0	0.00	30	10.00	9.93	-30	2,440	-1.23%
2022/12/22	0	0.00	1	9.90	9.83	-1	2,482	-0.04%
2022/12/16	1	9.77	0	0.00	9.73	1	2,549	0.04%
2022/12/15	1	9.84	0	0.00	9.94	1	2,540	0.04%
2022/12/05	0	0.00	1	10.30	10.30	-1	2,526	-0.04%
2022/12/02	1	10.20	0.5	10.15	10.25	0.5	2,513	0.02%
2022/11/29	9	9.55	0	0.00	9.55	9	2,218	0.41%
2022/11/28	2	9.98	2	10.25	9.92	0	2,076	0.00%
2022/11/18	0	0.00	2	10.10	10.10	-2	1,890	-0.11%
2022/11/17	0	0.00	11	10.15	10.15	-11	1,895	-0.58%
2022/11/15	0	0.00	0	10.10	10.15	0	1,881	0.00%
2022/11/14	0	0.00	0.1	10.15	10.15	-0.1	1,872	-0.01%
2022/11/09	2.9	10.26	2	10.28	10.40	0.9	1,809	0.05%
2022/11/07	2	9.62	0	0.00	9.58	2	1,700	0.12%
2022/10/31	0	0.00	1	9.30	9.27	-1	1,743	-0.06%
2022/10/26	0	0.00	1.1	9.06	9.05	-1.1	1,760	-0.06%
2022/10/25	0.9	8.98	0	0.00	8.93	0.9	1,756	0.05%
2022/10/12	1.1	9.74	1	9.70	9.66	0.1	1,736	0.00%
2022/10/11	1	9.96	6	9.64	9.63	-5	1,743	-0.29%
2022/10/07	10.1	10.00	0	0.00	10.00	10.1	1,738	0.58%
2022/10/06	0	0.00	2	9.85	9.85	-2	1,735	-0.12%
2022/09/29	2	9.79	0	0.00	9.79	2	1,742	0.11%
2022/09/28	0	9.24	0	0.00	9.17	0	1,726	0.00%
2022/09/26	1	9.82	0	0.00	9.51	1	1,700	0.06%
2022/09/23	0.5	10.10	0	0.00	10.10	0.5	1,684	0.03%
2022/09/22	0.5	10.20	0	0.00	10.20	0.5	1,688	0.03%
2022/09/20	1	10.30	0	0.00	10.25	1	1,669	0.06%
2022/09/19	0	10.45	0	0.00	10.25	0	1,673	0.00%
2022/09/13	0.5	11.00	0	0.00	10.85	0.5	1,679	0.03%
2022/09/12	0	0.00	2	10.78	10.90	-2	1,696	-0.12%
2022/09/08	3	10.15	4	10.45	10.45	-1	1,687	-0.06%
2022/09/07	3	10.22	0	0.00	10.15	3	1,672	0.18%
2022/09/02	0	0.00	0.4	11.70	11.50	-0.4	1,611	-0.03%
2022/08/31	0	0.00	45	12.92	12.80	-45	1,693	-2.66%
2022/08/29	1	12.75	0	0.00	12.70	1	1,864	0.05%
2022/08/17	1	12.95	0	0.00	12.80	1	1,940	0.05%
2022/08/11	0	0.00	10	12.35	12.35	-10	1,887	-0.53%
2022/07/27	0	0.00	9	12.18	12.25	-9	2,145	-0.42%
2022/07/26	0	0.00	2	12.25	12.25	-2	2,304	-0.09%
2022/07/25	9	12.50	0	0.00	12.50	9	2,322	0.39%
2022/07/21	0	0.00	1	12.25	12.35	-1	2,365	-0.04%
2022/07/13	0	0.00	3	11.55	11.60	-3	2,368	-0.13%
2022/07/07	1	12.05	0	0.00	12.10	1	2,352	0.04%
2022/06/30	0	0.00	4	12.70	12.65	-4	2,365	-0.17%
2022/06/20	0	0.00	1	12.75	12.60	-1	2,424	-0.04%
2022/06/14	0	0.00	2	13.15	13.25	-2	2,482	-0.08%
2022/06/13	1	13.15	0	0.00	13.15	1	2,476	0.04%
2022/06/10	10	13.64	5	13.55	13.65	5	2,458	0.20%
2022/06/09	7	14.14	3	14.15	14.00	4	2,419	0.17%
2022/06/08	5	13.98	6.5	14.10	14.00	-1.5	2,249	-0.07%
2022/06/07	2	13.25	0	0.00	13.25	2	1,997	0.10%
2022/06/06	2	13.20	0	0.00	13.15	2	2,034	0.10%
2022/06/02	0	0.00	0	13.15	13.15	0	2,086	0.00%
2022/06/01	0	0.00	10	13.10	13.10	-10	2,132	-0.47%
2022/05/30	0.1	13.25	0	0.00	13.20	0.1	2,133	0.01%
2022/05/26	0	13.10	0	0.00	13.00	0	1,957	0.00%
2022/05/16	2	12.40	3	12.50	12.55	-1	2,038	-0.05%
2022/05/13	0	0.00	2.5	12.36	12.35	-2.5	2,047	-0.12%
2022/05/11	0	12.55	1	12.50	12.45	-1	2,053	-0.05%
2022/05/10	0.1	12.40	4	12.70	12.75	-3.9	2,045	-0.19%
2022/05/09	9	12.57	2.8	12.42	12.35	6.2	2,015	0.31%
2022/05/05	2	13.10	3	13.07	13.10	-1	1,950	-0.05%
2022/05/04	13	12.80	54	12.86	12.80	-41	1,944	-2.11%
2022/05/03	28	13.07	0	0.00	13.05	28	1,889	1.48%
2022/04/29	36	14.62	1	14.50	14.50	35	1,742	2.01%
2022/04/28	8	14.49	3	14.55	14.55	5	1,746	0.29%
2022/04/27	3	14.43	0	0.00	14.50	3	1,743	0.17%
2022/04/26	2	15.10	0	0.00	15.05	2	1,703	0.12%
2022/04/25	16	15.23	0	0.00	15.25	16	1,693	0.94%
2022/04/22	5	15.80	0	0.00	15.80	5	1,678	0.30%
2022/04/21	14	15.90	1	15.95	15.90	13	1,713	0.76%
2022/04/20	0.6	15.90	0	0.00	15.95	0.6	1,723	0.03%
2022/04/19	1.4	15.88	0	0.00	15.85	1.4	1,739	0.08%
2022/04/18	5	15.85	0	0.00	15.85	5	1,746	0.29%
2022/04/13	3	16.27	0	0.00	16.35	3	1,818	0.17%
2022/04/12	2	16.23	0	0.00	16.20	2	1,821	0.11%
2022/04/11	1	16.30	35	16.40	16.25	-34	1,824	-1.86%
2022/04/08	0	0.00	5	16.70	16.70	-5	1,844	-0.27%
2022/04/07	3	16.65	9	16.80	16.45	-6	1,851	-0.32%
2022/04/06	2	16.80	0	0.00	16.85	2	1,899	0.11%
2022/04/01	1.3	16.79	0	0.00	16.80	1.3	1,911	0.07%
2022/03/30	1	16.65	0	0.00	16.60	1	1,923	0.05%
2022/03/29	0	0.00	1	16.55	16.50	-1	2,042	-0.05%
2022/03/28	1	16.55	0	0.00	16.50	1	2,045	0.05%
2022/03/25	0	0.00	0.9	16.50	16.45	-0.9	2,064	-0.05%
2022/03/23	1	16.45	1.9	16.50	16.50	-0.9	2,129	-0.04%
2022/03/21	7.1	16.30	0	0.00	16.30	7.1	2,185	0.33%
2022/03/18	1	15.65	3	15.75	15.80	-2	2,239	-0.09%
2022/03/17	2	15.65	0	0.00	15.70	2	2,396	0.08%
2022/03/16	0	0.00	15	15.20	15.20	-15	2,958	-0.51%
2022/03/15	10	15.25	0	0.00	15.15	10	3,202	0.31%
2022/03/14	5.7	15.46	6.7	15.49	15.50	-1	3,247	-0.03%
2022/03/11	0.3	15.42	0	0.00	15.35	0.3	3,306	0.01%
2022/03/09	5	15.08	0	0.00	15.10	5	3,383	0.15%
2022/03/08	3.2	15.00	0	0.00	15.00	3.2	3,464	0.09%
2022/03/07	2	15.60	0	0.00	15.50	2	3,476	0.06%
2022/03/04	5	16.15	0	0.00	16.10	5	3,581	0.14%
2022/03/03	7.2	16.23	0	0.00	16.20	7.2	3,774	0.19%
2022/03/02	4	16.25	1	16.25	16.30	3	4,029	0.07%
2022/03/01	0.3	16.25	1	16.25	16.30	-0.7	4,351	-0.02%
2022/02/25	0.4	16.10	0.9	16.25	16.05	-0.5	4,587	-0.01%
2022/02/24	0	0.00	24	16.24	16.15	-24	4,788	-0.50%
2022/02/23	1	16.55	0	0.00	16.55	1	4,899	0.02%
2022/02/22	4	16.55	0	0.00	16.55	4	4,940	0.08%
2022/02/21	22	16.71	0	0.00	16.85	22	4,979	0.44%
2022/02/17	2	16.60	0	0.00	16.55	2	5,078	0.04%
2022/02/14	0	16.75	0	0.00	16.50	0	5,211	0.00%
2022/02/11	0	17.00	1	16.95	16.90	-1	5,318	-0.02%
2022/02/10	1	16.95	0	0.00	17.00	1	5,404	0.02%
2022/01/25	1	16.50	5	16.50	16.30	-4	6,060	-0.07%
2022/01/21	20	16.90	0	0.00	16.90	20	6,061	0.33%
2022/01/18	0.5	17.05	0	0.00	17.15	0.5	6,215	0.01%
2022/01/14	0	0.00	5	16.95	16.95	-5	6,272	-0.08%
2022/01/13	0	0.00	1	17.15	17.15	-1	6,266	-0.02%
2022/01/10	0	0.00	10	17.05	17.05	-10	6,587	-0.15%
2022/01/07	1	17.00	94.9	17.05	17.05	-93.9	6,596	-1.42%
2022/01/06	0	0.00	1	17.30	17.25	-1	6,568	-0.02%
2022/01/05	1	17.40	4	17.35	17.35	-3	6,602	-0.05%
2022/01/04	0	0.00	5	17.35	17.25	-5	6,645	-0.08%
2022/01/03	2	17.29	0	0.00	17.30	2	6,653	0.03%
2021/12/29	1	17.55	0	0.00	17.70	1	6,706	0.01%
2021/12/28	7	17.38	0	0.00	17.35	7	6,777	0.10%
2021/12/27	1	17.35	0	0.00	17.35	1	6,842	0.01%
2021/12/24	0.5	17.35	0	0.00	17.35	0.5	6,849	0.01%
2021/12/23	3	17.45	3	17.48	17.45	0	6,892	0.00%
2021/12/20	1.1	17.20	1	17.30	17.20	0.1	6,777	0.00%
2021/12/17	1	17.20	0	0.00	17.40	1	6,777	0.01%
2021/12/16	0.2	17.40	0	0.00	17.40	0.2	6,793	0.00%
2021/12/14	5.4	17.19	0	0.00	17.10	5.4	6,761	0.08%
2021/12/13	2.2	17.47	10.4	17.49	17.45	-8.2	6,698	-0.12%
2021/12/10	18	17.18	56	17.02	17.20	-38	6,634	-0.57%
2021/12/09	74	18.68	22	18.26	18.40	52	6,111	0.85%
2021/12/08	5	18.28	1	18.25	18.05	4	5,885	0.07%
2021/12/07	5	18.16	2	18.25	18.25	3	5,868	0.05%
2021/12/06	2	17.95	1	18.00	17.95	1	5,886	0.02%
2021/12/03	2	18.15	0	0.00	18.05	2	5,857	0.03%
2021/12/02	25.7	18.19	4	18.25	18.00	21.7	5,823	0.37%
2021/12/01	7.1	18.29	1	18.25	18.30	6.1	5,761	0.11%
2021/11/30	3.3	18.62	0	0.00	18.35	3.3	5,723	0.06%
2021/11/29	19	18.89	6	19.50	18.80	13	5,616	0.23%
2021/11/26	19.2	19.85	17	20.06	19.70	2.2	5,455	0.04%
2021/11/25	6.6	19.85	22.5	19.79	19.85	-15.9	5,230	-0.30%
2021/11/24	0	0.00	8.8	19.18	19.35	-8.8	4,973	-0.18%
2021/11/23	0	0.00	1.9	18.70	18.70	-1.9	4,779	-0.04%
2021/11/22	3	18.43	1	18.65	18.40	2	4,625	0.04%
2021/11/19	1.1	18.00	1	17.95	17.85	0.1	4,515	0.00%
2021/11/18	5	18.04	0.9	18.05	18.05	4.1	4,592	0.09%
2021/11/17	2	17.70	19	17.61	18.15	-17	4,642	-0.37%
2021/11/16	0.5	17.75	1	17.75	17.65	-0.5	4,609	-0.01%
2021/11/15	3.2	17.79	81	17.75	17.70	-77.8	4,656	-1.67%
2021/11/12	0.1	18.05	0.1	18.10	18.00	0	4,731	0.00%
2021/11/11	0.1	18.10	0	18.10	18.10	0.1	4,996	0.00%
2021/11/10	5.3	18.43	1	18.25	18.25	4.3	5,867	0.07%
2021/11/09	0.2	19.00	7.6	18.99	19.00	-7.4	5,977	-0.12%
2021/11/08	56.4	19.28	4	19.16	19.15	52.4	6,481	0.81%
2021/10/28	39.5	17.85	13	17.93	17.70	26.4	6,320	0.42%
2021/10/27	3	17.18	1	17.30	17.30	2	6,033	0.03%
2021/10/26	3	17.42	2	17.25	17.25	1	6,082	0.02%
2021/10/25	0	0.00	2	17.45	17.50	-2	6,095	-0.03%
2021/10/22	1	17.75	1.1	17.74	17.75	-0.1	6,122	0.00%
2021/10/21	4.1	17.78	3.1	17.83	17.75	1	6,169	0.02%
2021/10/20	1	18.00	31	17.80	17.70	-30	6,271	-0.48%
2021/10/19	0	17.85	0	0.00	17.95	0	6,353	0.00%
2021/10/18	0	0.00	1	17.70	17.60	-1	6,543	-0.02%
2021/10/15	2.1	17.68	2	17.75	17.55	0.1	6,618	0.00%
2021/10/14	0	0.00	1	17.40	17.55	-1	6,716	-0.01%
2021/10/13	0	0.00	1	17.45	17.55	-1	6,787	-0.01%
2021/10/12	1	17.70	4	18.03	17.70	-3	6,859	-0.04%
2021/10/08	42.3	17.76	23	17.85	17.90	19.3	6,889	0.28%
2021/10/07	0	0.00	4	17.53	17.75	-4	7,039	-0.06%
2021/10/06	1	16.65	1	16.75	16.75	0	7,477	0.00%
2021/10/05	1.1	16.75	1	16.85	16.85	0.1	7,663	0.00%
2021/10/04	3	16.78	1	16.65	16.65	2	7,947	0.03%
2021/10/01	3.3	16.95	11	17.04	16.90	-7.7	8,790	-0.09%
2021/09/30	1.4	17.33	6	17.36	17.40	-4.7	9,046	-0.05%
2021/09/29	0	17.30	0	0.00	17.30	0	9,077	0.00%
2021/09/28	3	17.88	9	17.78	17.75	-6	9,127	-0.07%
2021/09/27	11	17.90	5	17.85	17.95	6	9,161	0.07%
2021/09/24	0	0.00	2	17.50	17.50	-2	9,097	-0.02%
2021/09/23	1	16.85	0	0.00	16.95	1	9,085	0.01%
2021/09/22	4	16.84	1	16.80	16.80	3	9,257	0.03%
2021/09/16	0	0.00	5	17.45	17.30	-5	9,612	-0.05%
2021/09/14	1	17.45	1	17.55	17.35	0	9,743	0.00%
2021/09/10	0	0.00	2	17.25	17.20	-2	9,781	-0.02%
2021/09/08	2	16.75	0	0.00	16.75	2	10,002	0.02%
2021/09/07	0	0.00	1	17.30	17.05	-1	10,057	-0.01%
2021/09/06	1	16.75	3	16.60	16.60	-2	10,026	-0.02%
2021/09/03	3	17.25	0	0.00	17.20	3	10,017	0.03%
2021/09/01	0	0.00	2	17.38	17.45	-2	10,175	-0.02%
2021/08/27	0	0.00	2	17.20	17.05	-2	10,526	-0.02%
2021/08/26	1	16.95	1	16.90	16.90	0	10,577	0.00%
2021/08/24	4	16.75	1	16.65	16.65	3	10,828	0.03%
2021/08/23	7	16.88	29	16.81	16.85	-22	11,273	-0.20%
2021/08/20	4	16.59	2	16.55	16.55	2	11,434	0.02%
2021/08/19	1	16.95	1	16.80	16.80	0	11,559	0.00%
2021/08/18	2	16.78	2	17.08	17.30	0	11,651	0.00%
2021/08/17	10	17.00	0	17.02	16.90	10	11,917	0.08%
2021/08/16	12	17.10	2	17.00	17.00	10	12,075	0.08%
2021/08/13	4	17.60	24	17.45	17.40	-20	12,140	-0.16%
2021/08/12	1	17.75	16	17.97	17.80	-15	12,223	-0.12%
2021/08/11	3	17.83	2	17.98	17.85	1	12,470	0.01%
2021/08/10	9	18.01	6	17.97	17.90	3	12,772	0.02%
2021/08/09	42	18.51	11	18.50	18.35	31	12,907	0.24%
2021/08/06	33	18.67	73	18.68	18.40	-40	13,125	-0.30%
2021/08/05	7	17.94	2	18.10	17.75	5	12,612	0.04%
2021/08/04	42	17.80	23	17.90	18.10	19	12,977	0.15%
2021/08/03	3	17.12	2	17.05	17.05	1	12,954	0.01%
2021/08/02	1	17.15	6	17.08	17.20	-5	13,147	-0.04%
2021/07/30	4	17.35	4	17.08	17.10	0	13,446	0.00%
2021/07/28	2.1	17.11	3	17.47	17.45	-1	15,101	-0.01%
2021/07/27	3	17.80	15.1	17.99	17.70	-12.1	17,403	-0.07%
2021/07/26	25.1	17.98	12	18.03	18.05	13	17,862	0.07%
2021/07/23	6	17.88	2	18.05	17.80	4	19,742	0.02%
2021/07/22	7	18.11	3	17.98	18.00	4	21,381	0.02%
2021/07/21	2	17.23	10	17.14	17.10	-8	21,429	-0.04%
2021/07/20	4	17.61	1	17.40	17.40	3	21,892	0.01%
2021/07/19	13	18.02	0	0.00	18.00	13	22,023	0.06%
2021/07/16	16	18.33	5	18.39	18.25	11	22,360	0.05%
2021/07/15	18	18.38	11	18.39	18.40	7	22,645	0.03%
2021/07/14	12	18.34	1	18.70	18.40	11	22,956	0.05%
2021/07/13	62	19.01	45	19.01	18.80	17	23,033	0.07%
2021/07/12	3	18.50	5	18.40	18.45	-2	22,822	-0.01%
2021/07/09	19	18.31	11	18.40	18.30	8	23,692	0.03%
2021/07/08	15	18.47	49	18.51	18.70	-34	24,114	-0.14%
2021/07/07	0	0.00	4	17.85	17.75	-4	23,515	-0.02%
2021/07/06	1	17.45	2	17.63	17.45	-1	23,583	0.00%
2021/07/05	1	17.35	5	17.62	17.60	-4	24,268	-0.02%
2021/07/02	1	17.30	2	17.38	17.35	-1	24,434	0.00%
2021/07/01	1	17.20	10	17.28	17.20	-9	24,522	-0.04%
2021/06/30	3	17.30	2	17.40	17.40	1	24,685	0.00%
2021/06/29	1.1	17.30	16	17.73	17.30	-15	24,772	-0.06%
2021/06/28	29	17.86	15	17.32	18.00	14	24,800	0.06%
2021/06/25	32	17.28	27	17.06	17.05	5	24,636	0.02%
2021/06/24	2	17.10	3	17.15	17.25	-1	24,767	0.00%
2021/06/23	1	16.90	0	0.00	16.90	1	24,969	0.00%
2021/06/22	2	16.75	3	16.60	16.60	-1	25,071	0.00%
2021/06/21	2	16.75	2	16.75	16.70	0	25,474	0.00%
2021/06/18	2	17.40	7	17.35	17.20	-5	26,832	-0.02%
2021/06/17	2	17.48	7	17.46	17.45	-5	28,138	-0.02%
2021/06/16	3	17.33	7	17.10	16.80	-4	29,448	-0.01%
2021/06/15	12	17.32	4	17.26	17.30	8	31,440	0.03%
2021/06/11	2	17.15	2	17.05	17.05	0	32,468	0.00%
2021/06/10	7	17.03	6	17.20	17.10	1	32,919	0.00%
2021/06/09	5	17.67	7	17.73	17.40	-2	32,926	-0.01%
2021/06/08	6	17.98	1	18.40	17.85	5	32,866	0.02%
2021/06/07	6	17.98	9	18.00	18.05	-3	32,765	-0.01%
2021/06/04	1	17.70	10	17.88	17.55	-9	32,557	-0.03%
2021/06/03	2	17.93	7	18.05	17.85	-5	32,479	-0.02%
2021/06/02	33	17.98	21	17.75	17.75	12	32,455	0.04%
2021/06/01	9.1	17.81	4	17.86	17.85	5.1	32,404	0.02%
2021/05/31	37	18.18	19	18.19	17.95	18	32,409	0.06%
2021/05/28	0	0.00	48	17.52	17.60	-48	32,590	-0.15%
2021/05/27	22	16.94	13	17.06	16.90	9	32,471	0.03%
2021/05/26	4	16.65	6	16.76	16.75	-2	32,336	-0.01%
2021/05/25	13	16.53	15	16.76	16.60	-2	32,226	-0.01%
2021/05/24	15	16.22	12	16.12	16.40	3	31,935	0.01%
2021/05/21	11	15.52	9	15.62	15.75	2	31,757	0.01%
2021/05/20	24	15.47	5	15.28	15.20	19	31,598	0.06%
2021/05/19	25	15.82	18	16.11	16.05	7	31,422	0.02%
2021/05/18	8	15.52	7	15.53	15.80	1	31,143	0.00%
2021/05/17	20	14.84	33.1	14.63	14.40	-13.1	30,848	-0.04%
2021/05/14	11	16.07	8.2	15.98	16.00	2.8	30,574	0.01%
2021/05/13	12	15.69	10.1	15.45	15.65	2	30,061	0.01%
2021/05/12	28.1	16.24	163	15.88	15.80	-134.9	29,673	-0.45%	大賣/鉅額交易
2021/05/11	50.1	17.84	48	17.78	17.55	2.1	29,089	0.01%
2021/05/10	8	19.27	17.9	19.24	19.10	-9.8	28,538	-0.03%
2021/05/07	102	19.37	5	19.50	19.50	97	28,378	0.34%	大買/
2021/05/06	74.1	19.48	52	19.12	19.05	22.1	28,024	0.08%
2021/05/05	91	20.24	51	20.35	19.90	40	27,413	0.15%
2021/05/04	145	20.27	279	20.41	20.95	-134	26,231	-0.51%	大買/大賣/鉅額交易
2021/05/03	12	19.25	29	19.24	19.05	-17	23,852	-0.07%
2021/04/29	164	21.41	120	21.05	20.05	44	23,341	0.19%	大買/大賣/
2021/04/28	94	19.88	143.5	20.15	21.00	-49.5	21,346	-0.23%	大賣/
2021/04/27	38	18.87	9	19.11	19.10	29	19,656	0.15%
2021/04/26	38.1	19.41	59.7	19.22	19.15	-21.7	19,338	-0.11%
2021/04/23	3	18.33	17	18.50	18.60	-14	18,805	-0.07%
2021/04/22	13	18.88	15	18.57	18.30	-2	18,602	-0.01%
2021/04/21	13	19.13	6	19.19	19.00	7	18,175	0.04%
2021/04/20	16	19.24	49	19.20	19.05	-33	17,842	-0.18%
2021/04/19	25	18.70	6	19.00	18.85	19	17,437	0.11%
2021/04/16	39	18.83	9	18.84	18.80	30	17,127	0.18%
2021/04/15	53	19.82	60.1	19.91	19.15	-7.1	16,792	-0.04%
2021/04/14	25	18.01	97.1	18.38	19.00	-72.1	15,744	-0.46%
2021/04/13	4	18.63	25	18.59	18.10	-21	15,132	-0.14%
2021/04/12	32	18.75	35.1	18.78	18.50	-3.1	14,913	-0.02%
2021/04/09	118	19.38	51	19.64	18.55	67	14,580	0.46%	大買/
2021/04/08	5.1	18.76	16	19.04	18.90	-10.9	13,891	-0.08%
2021/04/07	0	0.00	2	18.50	19.00	-2	13,657	-0.01%
2021/04/06	3.1	18.86	14	18.48	18.60	-10.9	13,521	-0.08%
2021/04/01	16	18.25	2	18.55	18.25	14	13,351	0.10%
2021/03/31	7	18.39	7	18.57	18.25	0	13,219	0.00%
2021/03/30	9	17.90	3	18.07	17.95	6	13,024	0.05%
2021/03/29	1	17.35	10	17.30	17.30	-9	12,869	-0.07%
2021/03/26	4	16.70	5	16.57	16.60	-1	12,765	-0.01%
2021/03/25	10	16.70	6	16.66	16.65	4	12,521	0.03%
2021/03/24	24	16.81	83	16.89	16.80	-59	12,443	-0.47%
2021/03/23	94	18.47	122	18.21	17.90	-28	12,108	-0.23%	大賣/
2021/03/22	90	19.27	81.9	19.41	19.85	8.1	10,757	0.08%
2021/03/19	22	17.47	85.2	17.34	18.10	-63.2	9,341	-0.68%
2021/03/18	94	16.30	87.3	16.54	16.65	6.7	7,951	0.08%
2021/03/17	30.3	14.55	72	14.90	15.50	-41.7	5,923	-0.70%
2021/03/16	23	13.59	46	13.70	14.10	-23	4,929	-0.47%
2021/03/15	9	12.96	28	12.97	12.85	-19	4,530	-0.42%
2021/03/12	4	12.59	5	12.60	12.65	-1	4,501	-0.02%
2021/03/10	21	12.48	0	0.00	12.50	21	5,125	0.41%
2021/03/09	2	12.45	0	0.00	12.45	2	5,242	0.04%
2021/03/08	0	0.00	12	12.76	12.50	-12	5,429	-0.22%
2021/03/05	17	12.36	5	12.30	12.35	12	5,522	0.22%
2021/03/04	18	12.57	0	0.00	12.70	18	5,507	0.33%
2021/03/03	18	12.84	70	12.85	12.85	-52	5,375	-0.97%
2021/03/02	1	12.05	5	12.02	12.05	-4	4,798	-0.08%
2021/02/26	0	0.00	2	11.85	11.85	-2	5,033	-0.04%
2021/02/25	3	11.80	0	0.00	11.70	3	5,243	0.06%
2021/02/24	1	11.60	1	11.65	11.65	0	5,382	0.00%
2021/02/23	0	0.00	4	11.55	11.60	-4	5,382	-0.07%
2021/02/22	2	11.55	1	11.50	11.50	1	5,450	0.02%
2021/02/19	5	11.30	0	0.00	11.35	5	5,465	0.09%
2021/02/18	0	0.00	1	11.35	11.35	-1	5,472	-0.02%
2021/02/05	20	11.10	5	11.05	11.05	15	5,618	0.27%
2021/02/04	0	0.00	1	11.10	11.10	-1	5,637	-0.02%
2021/02/03	3	11.10	0	0.00	11.25	3	5,671	0.05%
2021/02/02	0	0.00	25	11.10	11.10	-25	5,743	-0.44%
2021/02/01	0	0.00	5	11.00	11.00	-5	5,785	-0.09%
2021/01/29	9	11.15	19	11.20	11.15	-10	5,801	-0.17%
2021/01/28	0	0.00	11	11.22	11.25	-11	5,748	-0.19%
2021/01/27	1	11.30	0	0.00	11.30	1	5,746	0.02%
2021/01/25	2	11.23	0	0.00	11.30	2	5,827	0.03%
2021/01/22	8	11.25	0	0.00	11.30	8	5,828	0.14%
2021/01/21	0	0.00	1	11.40	11.30	-1	5,830	-0.02%
2021/01/20	2	11.30	0	0.00	11.25	2	5,819	0.03%
2021/01/15	5	11.52	14	11.55	11.55	-9	5,804	-0.16%
2021/01/14	2	11.80	0	0.00	11.85	2	5,749	0.03%
2021/01/13	1	11.90	1	11.80	11.80	0	5,770	0.00%
2021/01/12	3	11.70	0	0.00	11.60	3	5,872	0.05%
2021/01/11	0	11.85	0	0.00	11.90	0	5,899	0.00%
2021/01/08	0	0.00	1	11.80	11.90	-1	5,926	-0.02%
2021/01/07	1	11.80	0	0.00	11.90	1	5,967	0.02%
2021/01/06	10	11.77	0	0.00	11.65	10	6,278	0.16%
2021/01/05	5	12.24	0	0.00	12.25	5	6,288	0.08%
2021/01/04	5.1	12.40	6	12.40	12.45	-0.9	6,219	-0.01%
2020/12/30	2	12.40	0	0.00	12.40	2	6,178	0.03%
2020/12/29	7	12.42	0	0.00	12.40	7	6,154	0.11%
2020/12/28	2	12.40	7	12.33	12.40	-5	6,113	-0.08%
2020/12/25	5	12.19	0	0.00	12.20	5	6,036	0.08%
2020/12/24	0	0.00	2	12.35	12.15	-2	6,009	-0.03%
2020/12/23	3	11.85	4	12.13	12.10	-1	5,988	-0.02%
2020/12/22	6	11.93	0	0.00	11.85	6	5,965	0.10%
2020/12/21	2	12.00	0	0.00	12.30	2	5,916	0.03%
2020/12/18	46	12.49	10	12.70	12.35	36	5,876	0.61%
2020/12/17	0	0.00	18	12.42	12.60	-18	5,789	-0.31%
2020/12/16	21	12.29	9	12.34	12.20	12	5,681	0.21%
2020/12/15	2	12.03	0	0.00	12.00	2	5,624	0.04%
2020/12/14	7	12.06	15	11.97	12.10	-8	5,689	-0.14%
2020/12/11	9	11.95	17	11.86	11.85	-8	5,686	-0.14%
2020/12/10	27	12.06	9	12.07	12.10	18	5,643	0.32%
2020/12/09	9	12.20	6	12.15	12.40	3	5,600	0.05%
2020/12/08	6	12.25	2	12.30	12.25	4	5,549	0.07%
2020/12/07	76	12.80	23.1	12.32	12.50	52.9	5,508	0.96%
2020/12/04	26	12.69	5	12.63	12.70	21	5,284	0.40%
2020/12/03	3	12.00	11	12.14	12.00	-8	4,955	-0.16%
2020/12/01	21	11.83	24	11.86	11.80	-3	4,740	-0.06%
2020/11/30	8	11.51	5	11.61	11.50	3	4,709	0.06%
2020/11/27	0	0.00	1	11.40	11.55	-1	4,652	-0.02%
2020/11/26	11	11.45	1	11.50	11.50	10	4,642	0.22%
2020/11/25	25	11.77	4	11.75	11.65	21	4,603	0.46%
2020/11/24	29	11.74	25.2	11.62	11.60	3.8	4,339	0.09%
2020/11/23	0	0.00	1	11.50	11.30	-1	4,213	-0.02%
2020/11/20	0	0.00	2	11.03	11.00	-2	4,056	-0.05%
2020/11/19	4	10.95	0	0.00	10.95	4	4,055	0.10%
2020/11/18	1	10.75	6	10.75	10.75	-5	3,970	-0.13%
2020/11/17	1	10.70	1	10.75	10.75	0	3,950	0.00%
2020/11/13	5	10.68	3	11.00	10.70	2	4,071	0.05%
2020/11/12	1	10.80	4	10.66	10.70	-3	3,861	-0.08%
2020/11/11	5	10.80	0	0.00	10.90	5	3,877	0.13%
2020/11/10	10	10.81	2	10.83	10.90	8	3,875	0.21%
2020/11/09	1	10.75	0	0.00	10.75	1	3,840	0.03%
2020/11/05	3	10.53	3	10.53	10.55	0	3,948	0.00%
2020/10/30	3	10.30	2	10.20	10.20	1	5,252	0.02%
2020/10/29	2	10.33	1	10.40	10.40	1	5,366	0.02%
2020/10/28	3	10.52	0	0.00	10.50	3	5,396	0.06%
2020/10/27	1	10.65	10	10.65	10.65	-9	5,390	-0.17%
2020/10/26	11	10.79	2.1	10.80	10.80	9	5,399	0.17%
2020/10/23	14	10.69	1	10.70	10.70	13	5,422	0.24%
2020/10/22	2	10.65	2	10.70	10.70	0	5,459	0.00%
2020/10/21	6	10.76	7	10.65	10.65	-1	5,503	-0.02%
2020/10/20	2	10.85	1	10.75	10.75	1	5,528	0.02%
2020/10/19	1	10.65	20	10.50	10.75	-19	5,402	-0.35%
2020/10/16	1	10.55	1	10.40	10.40	0	5,385	0.00%
2020/10/15	0	0.00	3	10.78	10.75	-3	5,431	-0.06%
2020/10/14	6	11.08	10	11.02	11.00	-4	5,524	-0.07%
2020/10/13	9	10.67	2	10.50	10.70	7	5,535	0.13%
2020/10/08	3	10.23	3	10.15	10.15	0	6,315	0.00%
2020/10/07	2	10.10	22	10.34	10.25	-20	6,349	-0.31%
2020/09/24	5	9.97	1	9.90	9.90	4	6,595	0.06%
2020/09/22	22	10.25	4	10.33	10.25	18	6,564	0.27%
2020/09/21	9	10.52	2	10.45	10.45	7	6,573	0.11%
2020/09/17	2	10.20	14	10.41	10.45	-12	6,779	-0.18%
2020/09/16	10	10.25	0	0.00	10.20	10	6,699	0.15%
2020/09/15	3	10.42	3	10.40	10.40	0	6,684	0.00%
2020/09/14	2	10.45	2	10.45	10.45	0	6,773	0.00%
2020/09/11	0	0.00	4	10.55	10.45	-4	6,828	-0.06%
2020/09/10	2	10.88	4	10.85	10.80	-2	6,787	-0.03%
2020/09/09	6	10.81	5	10.90	10.85	1	6,740	0.01%
2020/09/08	0	0.00	2	10.65	10.60	-2	6,629	-0.03%
2020/09/07	1	10.70	2	10.65	10.65	-1	6,636	-0.02%
2020/09/04	0	0.00	5	10.67	10.65	-5	6,616	-0.08%
2020/09/03	21	10.90	0	0.00	10.80	21	6,570	0.32%
2020/08/31	7	10.72	12	10.62	10.55	-5	6,450	-0.08%
2020/08/28	3	10.50	0	0.00	10.45	3	6,452	0.05%
2020/08/27	10	10.62	8	10.70	10.50	2	6,470	0.03%
2020/08/26	1	10.30	1	10.35	10.35	0	6,344	0.00%
2020/08/25	0	0.00	15	10.30	10.30	-15	6,329	-0.24%
2020/08/24	0	0.00	5	10.09	10.00	-5	6,283	-0.08%
2020/08/21	1	9.92	1	9.95	9.95	0	6,289	0.00%
2020/08/20	0	0.00	22	9.89	9.79	-22	6,273	-0.35%
2020/08/19	2	10.45	2	10.30	10.30	0	6,139	0.00%
2020/08/18	1	10.30	0	0.00	10.30	1	6,114	0.02%
2020/08/17	0	0.00	2	10.35	10.35	-2	6,091	-0.03%
2020/08/14	5	10.19	2	10.25	10.25	3	6,057	0.05%
2020/08/13	3	10.13	3	10.05	10.05	0	6,061	0.00%
2020/08/12	14	10.21	3	10.18	10.20	11	6,022	0.18%
2020/08/11	3	10.27	16	10.34	10.55	-13	5,918	-0.22%
2020/08/10	2	10.15	5	10.30	10.30	-3	5,834	-0.05%
2020/08/07	3	10.27	8	10.20	10.20	-5	5,773	-0.09%
2020/08/06	16	10.62	16	10.77	10.50	0	5,629	0.00%
2020/08/05	47.7	10.97	32	10.88	10.60	15.7	5,128	0.31%
2020/08/04	13	9.72	5	9.93	10.10	8	4,462	0.18%
2020/08/03	11	9.67	3	9.61	9.61	8	4,348	0.18%
2020/07/31	2	9.46	0	0.00	9.44	2	4,298	0.05%
2020/07/30	2	9.38	2	9.38	9.38	0	4,296	0.00%
2020/07/29	3	9.27	10	9.41	9.45	-7	4,273	-0.16%
2020/07/28	7	9.00	3	8.96	8.96	4	4,173	0.10%
2020/07/27	7	9.25	2	9.15	9.15	5	4,157	0.12%
2020/07/24	4	9.52	7	9.67	9.47	-3	4,117	-0.07%
2020/07/23	2	9.63	1.4	9.58	9.58	0.6	4,060	0.01%
2020/07/22	5	9.76	3	9.71	9.71	2	4,036	0.05%
2020/07/21	1	9.73	7	9.91	9.74	-6	3,982	-0.15%
2020/07/20	11	9.58	3	9.54	9.60	8	3,886	0.21%
2020/07/17	11	10.26	5	10.10	9.96	6	3,718	0.16%
2020/07/16	8	10.07	45	10.45	10.50	-37	3,392	-1.09%
2020/07/15	9	9.56	18	9.55	9.59	-9	2,861	-0.31%
2020/07/14	2	8.68	7	8.72	8.72	-5	2,492	-0.20%
2020/07/13	3	8.55	3	8.68	8.71	0	2,473	0.00%
2020/07/10	2	8.35	2	8.48	8.45	0	2,442	0.00%
2020/07/09	17	8.59	10	8.55	8.49	7	2,398	0.29%
2020/07/08	2	8.15	0	0.00	8.27	2	2,280	0.09%
2020/07/07	3	8.19	2	8.14	8.14	1	2,254	0.04%
2020/07/06	1	8.17	5	8.24	8.23	-4	2,271	-0.18%
2020/07/03	10	8.06	3	8.07	8.07	7	2,225	0.31%
2020/07/01	1	8.08	1	8.07	8.07	0	2,210	0.00%
2020/06/30	4	8.10	3	8.03	8.03	1	2,206	0.05%
2020/06/29	14	8.09	1	7.90	8.12	13	2,184	0.60%
2020/06/23	1	7.92	0	0.00	7.93	1	1,945	0.05%
2020/06/22	1	8.05	0	0.00	8.03	1	1,917	0.05%
2020/06/17	0	0.00	3	7.64	7.66	-3	1,716	-0.17%
2020/06/15	3	7.40	2	7.41	7.34	1	1,782	0.06%
2020/06/12	3	7.48	0	0.00	7.48	3	1,788	0.17%
2020/06/10	5	7.93	0	0.00	7.97	5	1,805	0.28%
2020/06/05	0	0.00	14	7.74	7.75	-14	1,832	-0.76%
2020/06/04	1	7.64	0	0.00	7.61	1	1,818	0.05%
2020/06/03	1	7.58	0	0.00	7.60	1	1,790	0.06%
2020/06/02	1	7.35	0	0.00	7.34	1	1,730	0.06%
2020/05/28	5	7.36	0	0.00	7.35	5	1,737	0.29%
2020/05/26	1	7.27	0	0.00	7.24	1	1,774	0.06%
2020/05/22	0	0.00	1	7.31	7.33	-1	1,825	-0.05%
2020/05/21	0	0.00	11	7.44	7.41	-11	1,831	-0.60%
2020/05/20	10	7.46	0	0.00	7.36	10	1,819	0.55%
2020/05/14	5	7.13	3	7.16	7.13	2	1,774	0.11%
2020/05/13	1	7.31	0	0.00	7.35	1	1,747	0.06%
2020/05/08	1	7.56	0	0.00	7.57	1	1,730	0.06%
2020/05/06	10	7.42	0	0.00	7.32	10	1,776	0.56%
2020/04/29	1	7.44	0	0.00	7.44	1	1,785	0.06%
2020/04/21	20	6.95	0	0.00	6.88	20	1,832	1.09%
2020/04/17	2	7.38	0	0.00	7.22	2	1,811	0.11%
2020/04/13	4	7.19	1	7.17	7.19	3	1,755	0.17%
2020/04/09	2	7.10	0	0.00	7.25	2	1,757	0.11%
2020/04/08	0	0.00	2	6.90	6.97	-2	1,762	-0.11%
2020/04/01	1	6.58	0	0.00	6.60	1	1,727	0.06%
2020/03/31	3	6.58	5	6.60	6.53	-2	1,716	-0.12%
2020/03/27	6	6.79	4	6.71	6.70	2	1,707	0.12%
2020/03/25	2	6.56	0	0.00	6.56	2	1,685	0.12%
2020/03/18	0	0.00	1	6.74	6.66	-1	1,577	-0.06%
2020/03/17	0	0.00	1	6.62	6.71	-1	1,562	-0.06%
2020/03/16	0	0.00	1	7.55	7.17	-1	1,494	-0.07%
2020/03/13	12	7.38	0	0.00	7.42	12	1,483	0.81%
2020/03/12	0	0.00	3	8.21	8.20	-3	1,415	-0.21%
2020/03/10	0	0.00	3	8.26	8.42	-3	1,366	-0.22%
2020/03/09	3	8.69	4	8.65	8.60	-1	1,337	-0.07%
2020/03/04	0	0.00	4	8.99	9.00	-4	1,296	-0.31%
2020/03/02	5	8.96	0	0.00	8.92	5	1,267	0.39%
2020/02/26	5	9.38	0	0.00	9.36	5	1,204	0.42%
2020/02/21	0	0.00	5	9.73	9.73	-5	1,126	-0.44%
2020/02/20	0	0.00	1	9.76	9.75	-1	1,119	-0.09%
2020/02/19	0	0.00	4	9.68	9.74	-4	1,115	-0.36%
2020/02/13	1	9.88	0	0.00	9.84	1	1,094	0.09%
2020/02/10	4	9.58	0	0.00	9.56	4	1,112	0.36%
2020/02/07	6	9.81	0	0.00	9.80	6	1,076	0.56%
2020/02/05	1	9.99	0	0.00	9.97	1	1,014	0.10%
2020/02/04	10	9.98	0	0.00	9.98	10	997	1.00%
2020/01/31	7	10.30	0	0.00	10.30	7	955	0.73%
2020/01/30	1	10.35	0	0.00	10.20	1	951	0.11%
2020/01/16	1	10.85	0	0.00	10.80	1	874	0.11%
2020/01/13	0	0.00	30.1	10.70	10.70	-30.1	869	-3.46%
2020/01/10	15	10.65	0	0.00	10.65	15	870	1.72%
2020/01/08	0	0.00	10	10.60	10.65	-10	880	-1.14%
2020/01/06	0	0.00	6	10.80	10.70	-6	895	-0.67%
2020/01/03	13	10.89	4	10.85	10.95	9	889	1.01%
2020/01/02	4	11.00	0	0.00	11.00	4	872	0.46%
2019/12/26	0	0.00	1	10.70	10.70	-1	815	-0.12%
2019/12/24	10	10.75	0	0.00	10.70	10	839	1.19%
2019/12/23	7	10.71	0	0.00	10.70	7	871	0.80%
2019/12/17	10	10.60	3	10.65	10.70	7	1,032	0.68%
2019/12/16	5	10.55	0	0.00	10.60	5	1,059	0.47%
2019/12/12	5	10.65	0	0.00	10.65	5	1,035	0.48%
2019/12/09	5	10.65	0	0.00	10.70	5	1,028	0.49%
2019/12/06	6	10.65	0	0.00	10.65	6	1,025	0.59%
2019/12/05	5	10.65	0	0.00	10.65	5	1,038	0.48%
2019/11/29	5	10.60	0	0.00	10.60	5	1,037	0.48%
2019/11/26	0	0.00	2	10.70	10.70	-2	1,041	-0.19%
2019/11/21	0	0.00	2	10.60	10.60	-2	1,048	-0.19%
2019/11/14	11	10.65	0	0.00	10.65	11	1,049	1.05%
2019/11/11	0	0.00	1	11.25	10.80	-1	1,092	-0.09%
2019/11/08	1	11.25	0	0.00	11.25	1	1,066	0.09%
2019/11/06	0	0.00	10	11.10	11.05	-10	1,048	-0.95%
2019/11/04	5	11.00	0	0.00	11.00	5	1,049	0.48%
2019/10/14	0	0.00	10	11.45	11.50	-10	1,110	-0.90%
2019/10/08	0	0.00	5	11.55	11.55	-5	1,113	-0.45%
2019/10/07	4	11.40	0	0.00	11.45	4	1,118	0.36%
2019/10/01	10	11.50	0	0.00	11.45	10	1,183	0.85%
2019/09/27	0	0.00	23	11.70	11.55	-23	1,179	-1.95%
2019/09/26	14.5	11.85	0	0.00	11.90	14.5	1,152	1.26%
2019/09/25	39.5	11.98	50	12.02	12.10	-10.5	1,122	-0.94%
2019/09/24	19	11.59	0	0.00	11.55	19	998	1.90%
2019/09/23	25	11.55	14	11.60	11.60	11	957	1.15%
2019/09/19	5	11.15	20	11.30	11.30	-15	931	-1.61%
2019/09/09	0	0.00	1	11.20	11.00	-1	1,018	-0.10%
2019/09/05	1	10.95	0	0.00	10.95	1	1,010	0.10%
2019/08/27	1	10.70	0	0.00	10.75	1	1,011	0.10%
2019/08/22	0	0.00	2	11.10	11.10	-2	1,069	-0.19%
2019/08/19	0	0.00	10	11.00	11.05	-10	1,114	-0.90%
2019/08/16	0	0.00	1	11.00	10.90	-1	1,114	-0.09%
2019/08/14	2	11.00	1	11.00	11.00	1	1,141	0.09%
2019/08/12	0	0.00	22.3	10.95	10.95	-22.3	1,102	-2.02%
2019/08/07	8	10.56	0	0.00	10.55	8	1,109	0.72%
2019/08/06	10	10.45	0	0.00	10.55	10	1,132	0.88%
2019/08/02	2	10.88	0	0.00	10.85	2	1,142	0.17%
2019/07/31	0	0.00	3	11.30	11.30	-3	1,139	-0.26%
2019/07/30	0	0.00	0.1	11.25	11.25	-0.1	1,134	-0.01%
2019/07/29	0	0.00	20	11.35	11.40	-20	1,141	-1.75%
2019/07/25	0	0.00	40	11.35	11.30	-40	1,144	-3.50%
2019/07/24	0	0.00	60	11.25	11.35	-60	1,144	-5.24%
2019/07/19	0	0.00	1.2	11.39	11.40	-1.2	1,087	-0.11%
2019/07/17	1	11.50	0	0.00	11.40	1	1,098	0.09%
2019/07/11	0	0.00	1	11.45	11.45	-1	1,148	-0.09%
2019/07/10	1	11.45	0	0.00	11.50	1	1,154	0.09%
2019/07/09	3	11.30	20	11.50	11.50	-17	1,183	-1.44%
2019/07/01	0	0.00	20	11.00	11.05	-20	1,199	-1.67%
2019/06/28	2	11.00	0	0.00	11.00	2	1,198	0.17%
2019/06/26	3	10.95	19	11.00	10.95	-16	1,216	-1.32%
2019/06/24	1	11.20	0	0.00	11.10	1	1,221	0.08%
2019/06/21	5	11.05	5	11.03	10.95	0	1,213	0.00%
2019/06/18	0	0.00	10	10.50	10.55	-10	1,117	-0.89%
2019/06/13	50	10.80	0	0.00	10.75	50	1,158	4.31%
2019/06/11	0	0.00	1	10.65	10.70	-1	1,187	-0.08%
2019/06/10	1	10.40	1	10.40	10.45	0	1,172	0.00%
2019/06/06	0	0.00	5	10.50	10.45	-5	1,172	-0.43%
2019/06/05	0	0.00	1	10.55	10.55	-1	1,174	-0.09%
2019/06/03	7	10.50	0	0.00	10.55	7	1,173	0.60%
2019/05/31	0	0.00	1	10.50	10.60	-1	1,174	-0.09%
2019/05/29	4	10.53	4	10.78	10.50	0	1,154	0.00%
2019/05/28	2	10.70	5	11.20	10.70	-3	1,129	-0.27%
2019/05/22	6	11.18	1	11.20	10.95	5	1,134	0.44%
2019/05/15	0	0.00	1	11.15	11.20	-1	1,143	-0.09%
2019/05/14	1	10.90	1	11.10	11.10	0	1,155	0.00%
2019/05/09	1	11.60	0	0.00	11.65	1	1,131	0.09%
2019/05/08	1	11.70	0	0.00	11.75	1	1,121	0.09%
2019/05/06	1	11.80	0	0.00	11.80	1	1,126	0.09%
2019/05/03	1	11.95	0	0.00	11.95	1	1,118	0.09%
2019/04/30	1	11.90	0	0.00	11.95	1	1,105	0.09%
2019/04/23	0	0.00	51	12.20	12.20	-51	1,091	-4.67%
2019/04/19	0	0.00	1	12.30	12.15	-1	1,078	-0.09%
2019/04/18	1	12.10	1	12.40	12.10	0	1,072	0.00%
2019/04/17	0	0.00	100	12.20	12.30	-100	1,046	-9.56%
2019/04/16	1	12.10	0	0.00	12.10	1	1,010	0.10%
2019/04/15	0	0.00	2	12.08	12.25	-2	1,050	-0.19%
2019/04/10	108	11.75	0	0.00	11.75	108	1,003	10.77%	大買/鉅額交易
2019/04/08	3	11.85	0	0.00	11.90	3	955	0.31%
2019/04/03	2	11.80	0	0.00	11.80	2	949	0.21%
2019/03/29	2	11.80	0	0.00	11.80	2	925	0.22%
2019/03/27	0	0.00	1	11.95	11.95	-1	920	-0.11%
2019/03/26	1	12.10	1	12.10	12.00	0	915	0.00%
2019/03/25	1	12.00	110	12.00	12.00	-109	909	-11.98%	大賣/鉅額交易
2019/03/20	1	12.15	0	0.00	12.20	1	909	0.11%
2019/03/15	0	0.00	11	12.41	12.40	-11	868	-1.27%
2019/03/14	1	12.50	2	12.45	12.40	-1	839	-0.12%
2019/02/27	2	12.40	3	12.45	12.35	-1	924	-0.11%
2019/02/25	3	12.62	8	12.50	12.60	-5	904	-0.55%
2019/02/21	2	12.20	0	0.00	12.10	2	866	0.23%
2019/02/20	10	12.43	0	0.00	12.25	10	862	1.16%
2019/02/19	10	12.28	0	0.00	12.30	10	835	1.20%
2019/02/18	0	0.00	8	12.20	12.15	-8	828	-0.97%
2019/02/13	0	0.00	8	11.95	11.90	-8	803	-1.00%
2019/01/25	0	0.00	3	11.55	11.60	-3	780	-0.38%
2019/01/24	3	11.55	0	0.00	11.50	3	774	0.39%
2019/01/23	2	11.55	0	0.00	11.55	2	775	0.26%
2019/01/21	4	11.60	0	0.00	11.60	4	782	0.51%
2019/01/15	0	0.00	2	11.60	11.60	-2	795	-0.25%
2019/01/07	2	11.80	0	0.00	11.65	2	830	0.24%
2018/12/24	2	11.50	0	0.00	11.50	2	866	0.23%
2018/12/22	2	11.50	0	0.00	11.50	2	879	0.23%
2018/12/21	0	0.00	1	11.50	11.45	-1	954	-0.10%
2018/12/06	2	11.80	0	0.00	11.80	2	956	0.21%
2018/12/05	0	0.00	6	12.10	12.05	-6	944	-0.64%
2018/12/03	0	0.00	4	12.35	12.35	-4	941	-0.42%
2018/11/30	1	12.10	0	0.00	12.25	1	922	0.11%
2018/11/29	2	12.05	0	0.00	12.05	2	913	0.22%
2018/11/28	2	11.80	0	0.00	11.85	2	889	0.22%
2018/11/23	2	11.70	0	0.00	11.70	2	914	0.22%
2018/11/21	4	11.80	0	0.00	11.80	4	921	0.43%
2018/11/19	4	11.95	0	0.00	11.90	4	918	0.44%
2018/11/16	2	12.05	0	0.00	12.05	2	916	0.22%
2018/11/12	0	0.00	50	12.01	12.05	-50	922	-5.42%
2018/10/15	3	11.68	0	0.00	11.65	3	1,007	0.30%
2018/10/11	20	11.79	0	0.00	11.60	20	1,015	1.97%
2018/10/08	2	12.65	0	0.00	12.80	2	988	0.20%
2018/10/05	1	12.75	0	0.00	12.70	1	992	0.10%
2018/10/04	0	0.00	15	13.10	13.05	-15	975	-1.54%
2018/10/03	2	13.28	0	0.00	13.15	2	981	0.20%
2018/10/02	2	13.30	0	0.00	13.35	2	988	0.20%
2018/10/01	1	13.50	0	0.00	13.50	1	1,045	0.10%
2018/09/28	2	13.60	27	13.55	13.45	-25	1,043	-2.40%
2018/08/21	10	12.65	0	0.00	12.65	10	2,045	0.49%
2018/08/20	0	0.00	27	12.74	12.75	-27	2,049	-1.32%
2018/08/17	2	12.50	0	0.00	12.65	2	2,070	0.10%
2018/08/15	10	12.60	0	0.00	12.55	10	2,087	0.48%
2018/08/14	0	0.00	2.3	12.65	12.65	-2.3	2,082	-0.11%
2018/08/13	2	12.75	0	0.00	12.65	2	2,086	0.10%
2018/08/09	1	13.00	0	0.00	13.05	1	2,070	0.05%
2018/08/08	1	13.10	0	0.00	13.00	1	2,074	0.05%
2018/08/01	0.5	13.00	0	0.00	13.10	0.5	2,120	0.02%
2018/07/19	1	13.05	0	0.00	13.00	1	2,143	0.05%
2018/07/18	0	0.00	7	13.10	13.10	-7	2,151	-0.33%
2018/07/17	1	13.20	0	0.00	13.05	1	2,158	0.05%
2018/07/10	1	13.30	0	0.00	13.35	1	2,232	0.04%
2018/07/06	2	13.00	0	0.00	12.95	2	2,171	0.09%
2018/07/04	1	13.20	0	0.00	13.25	1	2,216	0.05%
2018/07/03	1	13.50	0	0.00	13.20	1	2,237	0.04%
2018/06/26	9	13.75	1	14.00	13.70	8	2,494	0.32%
2018/06/25	0	0.00	1	14.20	14.20	-1	2,569	-0.04%
2018/06/22	1	14.40	0	0.00	14.30	1	2,734	0.04%
2018/06/21	2	14.50	0	0.00	14.50	2	2,685	0.07%
2018/06/20	0	0.00	14	14.67	14.80	-14	2,664	-0.53%
2018/06/19	3	14.40	3	14.35	14.20	0	2,557	0.00%
2018/06/14	4	14.25	6	14.55	14.55	-2	2,458	-0.08%
2018/06/13	11	14.28	29	14.25	14.55	-18	2,392	-0.75%
2018/06/11	2	13.40	4	13.58	13.45	-2	2,235	-0.09%
2018/06/07	1	13.80	30	13.85	13.80	-29	2,210	-1.31%
2018/06/06	2	13.30	0	0.00	13.35	2	2,111	0.09%
2018/06/05	0.5	13.30	0	0.00	13.30	0.5	2,104	0.02%
2018/06/04	2	13.35	2	13.50	13.45	0	2,099	0.00%
2018/06/01	31	13.52	0	0.00	13.35	31	2,079	1.49%
2018/05/31	0	0.00	0.1	12.85	12.85	-0.1	1,969	0.00%
2018/05/29	0	0.00	54	12.85	12.95	-54	1,970	-2.74%
2018/05/28	0	0.00	1	13.10	12.95	-1	1,983	-0.05%
2018/05/25	9	13.10	2	13.10	13.10	7	1,999	0.35%
2018/05/22	2	12.80	0	0.00	12.85	2	2,038	0.10%
2018/05/21	3	12.80	0	0.00	12.85	3	2,055	0.15%
2018/05/16	5	12.70	0	0.00	12.60	5	2,237	0.22%
2018/05/14	0	0.00	4	12.70	12.80	-4	2,423	-0.17%
2018/05/10	0	0.00	1	13.00	12.75	-1	2,472	-0.04%
2018/05/08	2	12.98	0	0.00	13.00	2	2,561	0.08%
2018/05/07	6	13.05	0	0.00	13.00	6	2,706	0.22%
2018/05/04	1	13.15	0	0.00	13.00	1	2,925	0.03%
2018/05/02	0	0.00	2	13.35	13.50	-2	2,954	-0.07%
2018/04/30	1	12.50	0	0.00	12.75	1	2,940	0.03%
2018/04/26	2	12.55	0	0.00	12.30	2	2,981	0.07%
2018/04/24	6	12.50	0	0.00	12.60	6	3,012	0.20%
2018/04/19	0	0.00	1	13.25	13.15	-1	3,089	-0.03%
2018/04/18	0	0.00	1	12.90	13.00	-1	3,074	-0.03%
2018/04/17	1	13.35	0	0.00	13.05	1	3,080	0.03%
2018/04/16	8	13.63	10	13.60	13.50	-2	3,045	-0.07%
2018/04/13	2	13.75	0	0.00	13.80	2	3,044	0.07%
2018/04/12	0	0.00	3	13.70	13.75	-3	3,069	-0.10%
2018/04/11	10	13.75	0	0.00	13.75	10	3,077	0.32%
2018/04/10	14	13.58	0	0.00	13.50	14	3,076	0.46%
2018/04/09	1	13.75	0	0.00	13.85	1	3,056	0.03%
2018/04/02	1	14.25	0	0.00	14.20	1	3,043	0.03%
2018/03/31	12	14.05	0	0.00	14.15	12	3,018	0.40%
2018/03/30	22	13.83	0	0.00	13.90	22	2,986	0.74%
2018/03/29	2	14.25	4	14.43	14.20	-2	2,884	-0.07%
2018/03/28	23	14.60	0	0.00	14.60	23	2,794	0.82%
2018/03/27	26	15.15	23	15.40	15.05	3	2,729	0.11%
2018/03/26	1	15.85	1	15.85	15.90	0	2,551	0.00%
2018/03/23	5	16.00	0	0.00	15.95	5	2,544	0.20%
2018/03/22	10.7	16.13	0	0.00	16.15	10.7	2,518	0.42%
2018/03/21	0.1	16.30	0	0.00	16.25	0.1	2,523	0.01%
2018/03/20	25	16.29	1	16.25	16.40	24	2,531	0.95%
2018/03/19	0	0.00	5	16.30	16.40	-5	2,526	-0.20%
2018/03/16	2	16.50	0	0.00	16.40	2	2,540	0.08%
2018/03/15	13	16.68	0	0.00	16.70	13	2,534	0.51%
2018/03/13	10	16.60	0	0.00	16.65	10	2,662	0.38%
2018/03/12	0	0.00	1	16.60	16.55	-1	2,695	-0.04%
2018/03/09	1	16.50	0	0.00	16.55	1	2,735	0.04%
2018/03/08	0	0.00	4	16.55	16.50	-4	2,746	-0.15%
2018/03/06	1	16.50	0	0.00	16.55	1	2,782	0.04%
2018/03/05	0	0.00	2	16.65	16.65	-2	2,770	-0.07%
2018/02/26	1	17.25	0	0.00	17.10	1	2,894	0.03%
2018/02/23	1	17.25	0	0.00	17.20	1	2,903	0.03%
2018/02/21	1	16.90	0	0.00	17.00	1	3,112	0.03%
2018/02/12	1	16.70	0	0.00	16.70	1	3,148	0.03%
2018/02/09	11	16.80	126	16.60	16.85	-115	3,125	-3.68%	大賣/鉅額交易
2018/02/08	0	0.00	3	16.97	17.10	-3	3,091	-0.10%
2018/02/07	0	0.00	2	16.50	16.60	-2	3,009	-0.07%
2018/02/06	11	15.90	0	0.00	16.10	11	3,026	0.36%
2018/02/05	3	16.60	2	17.10	16.95	1	2,939	0.03%
2018/02/02	1	17.15	0	0.00	17.10	1	2,878	0.03%
2018/02/01	1	17.25	0	0.00	17.05	1	2,879	0.03%
2018/01/31	1	17.15	0	0.00	17.45	1	2,869	0.03%
2018/01/30	3	17.67	1	17.35	17.35	2	2,835	0.07%
2018/01/29	25	17.59	15	17.53	17.60	10	2,781	0.36%
2018/01/26	10	16.95	0	0.00	16.95	10	2,581	0.39%
2018/01/25	10	16.85	0	0.00	16.85	10	2,571	0.39%
2018/01/24	30	16.79	1	16.80	16.80	29	2,583	1.12%
2018/01/23	1	16.90	0	0.00	16.85	1	2,568	0.04%
2018/01/22	0	0.00	5	16.90	16.90	-5	2,557	-0.20%
2018/01/16	6	16.65	10	16.75	16.70	-4	2,547	-0.16%
2018/01/15	0	0.00	7	16.80	16.65	-7	2,560	-0.27%
2018/01/12	0	0.00	1	16.50	16.50	-1	2,547	-0.04%
2018/01/08	10	16.70	0	0.00	16.65	10	2,706	0.37%
2018/01/05	1	16.50	0	0.00	16.60	1	2,717	0.04%
2018/01/03	2	16.55	0	0.00	16.50	2	3,258	0.06%