瑞軒 (2489)-元大-汐止券商分點個股進出

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
15.45
漲跌
▲0.25
漲幅
+1.64%
成交量
7,879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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	0	0.00	1.2	15.45	15.45	-1.2	6,802	-0.02%
2024/04/26	15	15.18	0	0.00	15.20	15	6,700	0.22%
2024/04/25	0	0.00	1	15.15	15.15	-1	6,703	-0.01%
2024/04/24	10	15.00	12	14.93	15.00	-2	6,652	-0.03%
2024/04/23	45	15.01	12.1	14.80	15.05	32.9	6,586	0.50%
2024/04/22	1	14.20	5	14.20	14.05	-4	6,363	-0.06%
2024/04/16	0	0.00	7	14.19	14.20	-7	6,531	-0.11%
2024/04/15	0	0.00	3.9	14.97	14.60	-3.9	6,559	-0.06%
2024/04/11	0	0.00	4.3	15.12	14.85	-4.3	6,922	-0.06%
2024/04/10	4	14.96	1.1	15.00	14.80	2.9	6,825	0.04%
2024/04/09	1	14.95	1	15.00	14.80	0	6,767	0.00%
2024/04/08	0	14.70	15	14.79	14.80	-15	6,688	-0.22%
2024/04/03	0	0.00	0.4	14.43	14.50	-0.4	6,597	-0.01%
2024/04/02	0	0.00	0.1	14.30	14.40	-0.1	6,582	0.00%
2024/03/28	1	14.35	2	14.55	14.20	-1	6,549	-0.02%
2024/03/25	2	14.30	0.2	14.35	14.30	1.8	6,472	0.03%
2024/03/22	8	13.76	9	13.84	13.90	-1	6,416	-0.02%
2024/03/21	0	0.00	9.8	13.75	13.80	-9.8	6,409	-0.15%
2024/03/20	4	13.55	4	13.58	13.50	0	6,400	0.00%
2024/03/19	10	13.80	1	13.75	13.75	9	6,353	0.14%
2024/03/15	2	14.00	0	0.00	14.00	2	6,329	0.03%
2024/03/14	3	14.37	6	14.24	14.20	-3	6,324	-0.05%
2024/03/13	18	14.17	18	14.20	14.15	0	6,326	0.00%
2024/03/12	4	14.30	3	14.35	14.35	1	6,317	0.02%
2024/03/11	7	14.30	23	14.32	14.35	-16	6,356	-0.25%
2024/03/08	13	14.08	5	14.25	14.05	8	6,566	0.12%
2024/03/07	24.4	14.55	25	14.55	14.40	-0.6	6,694	-0.01%
2024/03/06	13.1	14.80	23.9	14.88	14.80	-10.8	6,637	-0.16%
2024/03/05	18	14.71	7	15.04	14.70	11	6,605	0.17%
2024/03/04	11	14.61	37	15.01	14.90	-26	6,530	-0.40%
2024/03/01	12	14.98	0	0.00	14.90	12	6,399	0.19%
2024/02/29	27	15.23	5	15.45	15.15	22	6,322	0.35%
2024/02/27	16	15.31	9.1	15.46	15.35	6.9	6,232	0.11%
2024/02/26	35.1	15.56	20	15.55	15.60	15.1	6,128	0.25%
2024/02/23	38.4	15.86	42	16.00	15.75	-3.6	5,978	-0.06%
2024/02/22	126.5	16.24	63	16.17	16.45	63.5	5,691	1.12%	大買/
2024/02/21	28.2	16.07	102.1	16.17	16.75	-73.9	4,832	-1.53%	大賣/
2024/02/20	54.1	15.56	20.9	15.60	15.25	33.1	4,040	0.82%
2024/02/19	29	15.17	29.5	15.14	15.50	-0.5	3,528	-0.01%
2024/02/16	2	14.10	13	14.10	14.10	-11	3,021	-0.36%
2024/02/05	5	12.95	1	12.90	12.95	4	2,820	0.14%
2024/02/02	1	13.20	2	13.10	13.05	-1	2,792	-0.04%
2024/02/01	0	0.00	4	13.26	13.30	-4	2,755	-0.15%
2024/01/25	0	0.00	1	13.35	13.35	-1	2,692	-0.04%
2024/01/24	0	0.00	1	13.50	13.50	-1	2,660	-0.04%
2024/01/23	0	0.00	20	13.50	13.35	-20	2,633	-0.76%
2024/01/22	0	0.00	6	13.13	13.10	-6	2,569	-0.23%
2024/01/19	3	13.00	2	13.05	12.90	1	2,547	0.04%
2024/01/17	5	13.55	0.3	13.30	13.35	4.7	2,438	0.19%
2024/01/15	1	13.70	0.7	13.65	13.70	0.3	2,391	0.01%
2024/01/12	0	0.00	2	13.73	13.70	-2	2,367	-0.08%
2024/01/11	1	13.65	2	13.65	13.55	-1	2,279	-0.04%
2024/01/10	9	13.72	1	13.85	13.45	8	2,257	0.35%
2024/01/09	1	13.70	7	13.34	13.45	-6	2,149	-0.28%
2024/01/08	18	13.82	3	13.72	13.75	15	2,062	0.73%
2024/01/05	32	13.64	28	13.58	13.55	4	1,832	0.22%
2024/01/03	0	0.00	1	12.95	12.95	-1	1,570	-0.06%
2023/12/26	0	0.00	3	12.90	12.90	-3	1,604	-0.19%
2023/12/22	1	12.65	0	0.00	12.70	1	1,599	0.06%
2023/12/15	0.2	12.90	0	0.00	13.00	0.2	1,609	0.01%
2023/12/14	0.1	12.76	0	12.75	12.85	0	1,599	0.00%
2023/12/13	3	12.85	0	0.00	12.80	3	1,643	0.18%
2023/12/11	0	0.00	2	12.90	12.85	-2	1,629	-0.12%
2023/12/08	4	13.30	4	13.15	13.20	0	1,617	0.00%
2023/12/07	1	13.00	1	13.05	12.90	0	1,615	0.00%
2023/12/06	0	0.00	3	12.80	12.85	-3	1,604	-0.19%
2023/12/05	4.2	13.32	5	13.03	13.05	-0.8	1,535	-0.05%
2023/12/04	4	13.39	0.9	13.28	13.50	3.1	1,297	0.24%
2023/12/01	0	0.00	2.5	12.05	12.30	-2.5	1,102	-0.23%
2023/11/29	0.3	11.90	0	0.00	11.95	0.3	1,083	0.03%
2023/11/28	2	12.00	0	0.00	12.00	2	1,092	0.18%
2023/11/27	0	0.00	4	11.85	11.85	-4	1,093	-0.37%
2023/11/21	2	11.95	0	11.90	11.95	2	1,107	0.18%
2023/11/20	0	11.90	3	11.90	11.95	-3	1,106	-0.27%
2023/11/16	0.3	11.75	0	0.00	11.65	0.3	1,118	0.02%
2023/11/15	0	0.00	4	11.60	11.60	-4	1,133	-0.35%
2023/11/14	8	11.35	1	11.45	11.35	7	1,138	0.61%
2023/11/13	5.2	11.45	0	0.00	11.45	5.2	1,155	0.45%
2023/11/10	0	0.00	5	11.55	11.55	-5	1,286	-0.39%
2023/11/09	0	11.70	0	0.00	11.60	0	1,307	0.00%
2023/11/06	0.4	11.80	0	0.00	11.80	0.4	1,424	0.03%
2023/11/03	0.2	11.70	0	0.00	11.75	0.2	1,461	0.01%
2023/11/01	0	11.45	0	0.00	11.55	0	1,558	0.00%
2023/10/31	0	11.50	0	0.00	11.40	0	1,576	0.00%
2023/10/30	0	0.00	5	11.70	11.65	-5	1,604	-0.31%
2023/10/27	0	0.00	5	11.70	11.65	-5	1,641	-0.30%
2023/10/25	0	0.00	5	11.80	11.80	-5	1,719	-0.29%
2023/10/20	0.1	11.35	2	11.38	11.45	-1.9	1,822	-0.10%
2023/10/19	0.2	11.60	0	0.00	11.60	0.2	1,942	0.01%
2023/10/18	2	11.70	0	0.00	11.75	2	1,998	0.10%
2023/10/17	0.2	12.05	0	0.00	11.95	0.2	2,110	0.01%
2023/10/13	0.2	12.25	0	0.00	12.15	0.2	2,564	0.01%
2023/10/12	5	12.10	0.9	12.20	12.20	4.1	2,674	0.15%
2023/10/11	0.1	12.25	0	0.00	12.05	0.1	2,715	0.00%
2023/09/19	2	12.50	0	0.00	12.45	2	2,984	0.07%
2023/09/14	5	12.60	0	0.00	12.60	5	3,255	0.15%
2023/09/12	1	12.60	0	0.00	12.60	1	3,565	0.03%
2023/09/11	0	0.00	5	12.63	12.60	-5	3,727	-0.13%
2023/09/08	1	12.70	0	0.00	12.85	1	3,771	0.03%
2023/09/07	3	13.15	5	13.05	12.95	-2	3,853	-0.05%
2023/09/04	1	12.50	1	12.55	12.50	0	4,014	0.00%
2023/09/01	1	12.70	5	12.60	12.65	-4	4,108	-0.10%
2023/08/29	5	12.10	0	0.00	12.15	5	5,110	0.10%
2023/08/23	3	12.20	6	12.10	12.20	-3	6,042	-0.05%
2023/08/22	0	0.00	0	12.15	12.20	0	6,071	0.00%
2023/08/21	2	12.25	0	0.00	12.25	2	6,112	0.03%
2023/08/18	0	0.00	2	12.10	12.20	-2	6,146	-0.03%
2023/08/16	0	0.00	3	12.10	12.10	-3	6,214	-0.05%
2023/08/11	4	12.69	0	0.00	12.55	4	6,447	0.06%
2023/08/10	0	0.00	3	12.55	12.60	-3	6,500	-0.05%
2023/08/09	0	0.00	3	12.90	12.80	-3	6,629	-0.05%
2023/08/08	8	12.85	1	12.85	12.80	7	6,757	0.10%
2023/08/07	8	12.86	0	0.00	12.70	8	6,905	0.12%
2023/08/04	7	13.44	0	0.00	13.75	7	6,895	0.10%
2023/08/02	64	13.55	0	0.00	13.50	64	6,949	0.92%
2023/08/01	0	0.00	18	13.94	13.95	-18	6,997	-0.26%
2023/07/31	16	13.77	0	0.00	13.75	16	7,088	0.23%
2023/07/28	10	13.75	8	13.75	13.80	2	7,218	0.03%
2023/07/27	5	14.15	20.9	14.12	14.15	-15.9	7,264	-0.22%
2023/07/26	57	13.76	132	13.72	13.70	-75	7,256	-1.03%	大賣/
2023/07/21	2	13.95	10	14.10	14.05	-8	7,433	-0.11%
2023/07/20	1	13.90	20	13.85	13.90	-19	7,548	-0.25%
2023/07/17	5	13.85	6	14.20	14.10	-1	7,524	-0.01%
2023/07/14	0	0.00	1	13.95	13.95	-1	7,499	-0.01%
2023/07/13	46	14.10	22	14.16	14.00	24	7,475	0.32%
2023/07/12	5	14.35	0	0.00	14.30	5	7,360	0.07%
2023/07/11	0	0.00	6	14.80	14.80	-6	7,310	-0.08%
2023/07/10	36	14.55	26	14.64	14.10	10	7,182	0.14%
2023/07/07	4	15.31	13.4	15.23	15.30	-9.4	6,930	-0.14%
2023/07/06	21	15.00	2.4	14.97	15.05	18.6	6,754	0.28%
2023/07/05	12	14.85	14	14.94	14.80	-2	6,651	-0.03%
2023/07/04	14	14.60	10	14.65	14.75	4	6,611	0.06%
2023/07/03	11	14.80	1	14.85	14.75	10	6,557	0.15%
2023/06/30	10	14.88	2	14.85	14.70	8	6,520	0.12%
2023/06/29	0	0.00	10	15.02	15.00	-10	6,467	-0.15%
2023/06/28	9	14.86	9	14.93	14.90	0	6,402	0.00%
2023/06/27	6	14.93	12	14.90	14.70	-6	6,343	-0.09%
2023/06/26	1	14.80	2	14.75	14.80	-1	6,279	-0.02%
2023/06/21	7	14.88	9	14.97	14.90	-2	6,230	-0.03%
2023/06/20	0	0.00	19	14.76	14.60	-19	6,065	-0.31%
2023/06/19	8	14.52	20	14.70	14.55	-12	6,007	-0.20%
2023/06/16	10	14.43	3	14.45	14.45	7	5,927	0.12%
2023/06/15	5	14.57	8	14.66	14.80	-3	5,689	-0.05%
2023/06/14	0	0.00	1	14.15	14.10	-1	5,531	-0.02%
2023/06/13	1	14.05	1	14.35	14.20	0	5,505	0.00%
2023/06/12	10	13.80	0	0.00	13.80	10	5,427	0.18%
2023/06/09	5	14.00	1	14.15	14.10	4	5,419	0.07%
2023/06/08	16	14.01	1	14.10	13.95	15	5,374	0.28%
2023/06/07	14	14.20	6	14.27	14.25	8	5,316	0.15%
2023/06/06	27	14.20	11	14.37	14.20	16	5,276	0.30%
2023/06/05	16	14.86	7	14.82	14.75	9	5,125	0.18%
2023/06/02	114	14.59	137.2	14.97	15.10	-23.2	4,878	-0.48%	大買/大賣/
2023/06/01	30	14.16	67.1	14.30	13.90	-37.1	4,264	-0.87%
2023/05/31	0	0.00	6	13.12	13.25	-6	3,566	-0.17%
2023/05/30	12	12.75	2.9	12.72	12.70	9.1	3,458	0.26%
2023/05/29	2	12.60	10	12.66	12.70	-8	3,431	-0.23%
2023/05/26	12	12.40	2.2	12.33	12.35	9.8	3,386	0.29%
2023/05/24	15	12.90	59.2	12.94	12.85	-44.2	3,352	-1.32%
2023/05/23	1	12.95	1.5	12.82	12.95	-0.5	3,339	-0.01%
2023/05/22	0	0.00	2	12.55	12.50	-2	3,351	-0.06%
2023/05/19	6	12.96	12	13.13	12.65	-6	3,334	-0.18%
2023/05/18	20	12.66	17	12.99	13.00	3	3,244	0.09%
2023/05/16	2	12.25	0	0.00	12.30	2	3,069	0.07%
2023/05/15	10	11.90	6	11.90	11.90	4	3,012	0.13%
2023/05/12	1	13.00	7	12.73	12.65	-6	2,872	-0.21%
2023/05/11	1	12.95	53.2	13.24	13.10	-52.2	2,722	-1.92%
2023/05/10	0	0.00	26	12.86	13.00	-26	2,558	-1.02%
2023/05/09	0	0.00	17	12.60	12.70	-17	2,437	-0.70%
2023/05/08	2	12.25	2	12.45	12.55	0	2,368	0.00%
2023/05/05	0	0.00	6	12.28	12.40	-6	2,282	-0.26%
2023/05/04	3	12.18	1.1	12.28	12.25	1.9	2,193	0.09%
2023/05/03	1	11.75	1.1	11.79	11.80	-0.1	2,036	0.00%
2023/05/02	1	11.50	11	11.63	11.50	-10	1,967	-0.51%
2023/04/28	1	11.40	52	11.33	11.45	-51	1,902	-2.68%
2023/04/26	0	0.00	2	10.80	10.95	-2	1,724	-0.12%
2023/04/25	10	10.85	6.1	10.79	10.65	3.9	1,659	0.24%
2023/04/24	10	10.55	0.1	10.50	10.50	10	1,511	0.66%
2023/04/21	0	0.00	2	10.30	10.30	-2	1,480	-0.14%
2023/04/20	0	0.00	5	10.40	10.45	-5	1,454	-0.34%
2023/04/19	0	0.00	1	10.50	10.50	-1	1,433	-0.07%
2023/03/29	0.1	10.20	0	0.00	10.10	0.1	1,374	0.01%
2023/03/27	0	0.00	14	10.25	10.25	-14	1,407	-0.99%
2023/03/23	0	0.00	2	10.35	10.35	-2	1,424	-0.14%
2023/03/20	4	10.15	8.3	10.15	10.20	-4.3	1,416	-0.30%
2023/03/17	1	10.20	8	10.15	10.20	-7	1,427	-0.49%
2023/03/16	6	10.07	15	10.05	10.00	-9	1,433	-0.63%
2023/03/15	2	10.20	18	10.20	10.20	-16	1,431	-1.12%
2023/03/14	16	10.16	0	0.00	10.15	16	1,440	1.11%
2023/03/13	3.1	10.42	0	0.00	10.45	3.1	1,423	0.22%
2023/03/10	2	10.73	0	0.00	10.60	2	1,440	0.14%
2023/03/09	4	11.13	7	11.14	10.95	-3	1,511	-0.20%
2023/03/07	1	10.65	0	0.00	10.75	1	1,868	0.05%
2023/03/06	55	10.72	0	0.00	10.70	55	2,251	2.44%
2023/03/03	2	10.58	0	0.00	10.60	2	2,245	0.09%
2023/03/02	0	0.00	1	10.65	10.45	-1	2,240	-0.04%
2023/02/24	2	10.75	2	10.75	10.70	0	2,235	0.00%
2023/02/23	0	0.00	5	10.65	10.65	-5	2,217	-0.23%
2023/02/22	3	10.50	5	10.69	10.75	-2	2,219	-0.09%
2023/02/21	5	10.60	0	0.00	10.65	5	2,207	0.23%
2023/02/20	5	10.53	5	10.65	10.65	0	2,227	0.00%
2023/02/16	0	0.00	2	10.15	10.20	-2	2,194	-0.09%
2023/02/15	2	10.10	0	0.00	10.10	2	2,237	0.09%
2023/02/13	1	10.00	0	0.00	10.00	1	2,416	0.04%
2023/02/10	1	10.05	0	0.00	10.05	1	2,423	0.04%
2023/02/08	2	10.25	0	0.00	10.25	2	2,428	0.08%
2023/02/07	1	10.20	0	0.00	10.20	1	2,424	0.04%
2023/02/06	2	10.20	0	0.00	10.15	2	2,425	0.08%
2023/02/03	1	10.25	0.1	10.30	10.25	1	2,424	0.04%
2023/02/02	1	10.10	15	10.13	10.25	-14	2,413	-0.58%
2023/02/01	2	10.00	0	0.00	10.10	2	2,395	0.08%
2023/01/31	2	9.98	10	10.00	10.00	-8	2,384	-0.34%
2023/01/30	9	9.87	3	9.91	9.86	6	2,371	0.25%
2023/01/17	12	9.84	4	9.85	9.81	8	2,373	0.34%
2023/01/16	8	9.80	0	0.00	9.80	8	2,379	0.34%
2023/01/10	0.3	9.99	0	0.00	9.98	0.3	2,394	0.01%
2023/01/06	0	0.00	9	10.00	10.00	-9	2,418	-0.37%
2022/12/20	0	0.00	3	9.84	9.69	-3	2,517	-0.12%
2022/12/19	6	9.73	0	0.00	9.87	6	2,554	0.23%
2022/12/16	0	0.00	0.1	9.80	9.73	-0.1	2,549	0.00%
2022/12/12	1	9.78	0	0.00	9.78	1	2,547	0.04%
2022/12/09	5	9.88	0.1	9.90	9.90	4.9	2,562	0.19%
2022/12/05	0.1	10.30	0	0.00	10.30	0.1	2,526	0.00%
2022/12/02	0	0.00	1	10.15	10.25	-1	2,513	-0.04%
2022/12/01	3	10.07	7	10.12	10.15	-4	2,542	-0.16%
2022/11/29	5	9.58	0	0.00	9.55	5	2,218	0.23%
2022/11/28	12	10.00	7	10.18	9.92	5	2,076	0.24%
2022/11/09	0	0.00	6.3	10.43	10.40	-6.3	1,809	-0.35%
2022/11/04	0	0.00	1.1	9.57	9.62	-1.1	1,714	-0.06%
2022/11/03	0	0.00	1	9.52	9.52	-1	1,719	-0.06%
2022/10/31	0	0.00	3	9.35	9.27	-3	1,743	-0.17%
2022/10/28	4.7	9.15	1	9.15	9.18	3.7	1,755	0.21%
2022/10/27	1	9.20	1	9.18	9.15	0	1,751	0.00%
2022/10/26	0.8	9.02	0	0.00	9.05	0.8	1,760	0.04%
2022/10/24	1	9.08	1	9.04	9.01	0	1,746	0.00%
2022/10/20	4	9.02	0	0.00	9.11	4	1,753	0.23%
2022/10/19	0	0.00	5	9.28	9.28	-5	1,743	-0.29%
2022/10/18	1	9.35	1	9.30	9.28	-0.1	1,739	0.00%
2022/10/17	2	9.14	0.2	9.19	9.22	1.9	1,749	0.11%
2022/10/13	1	9.41	0	0.00	9.18	1	1,752	0.06%
2022/10/12	1	9.53	1	9.67	9.66	0	1,736	0.00%
2022/10/07	1	10.00	0	0.00	10.00	1	1,738	0.06%
2022/10/05	2	9.91	1	9.95	9.85	1	1,744	0.06%
2022/10/03	2	9.65	0	0.00	9.62	2	1,749	0.11%
2022/09/30	3	9.62	3	9.72	9.67	0	1,757	0.00%
2022/09/29	2	9.41	5	9.68	9.79	-3	1,742	-0.17%
2022/09/28	4	9.35	5	9.36	9.17	-1	1,726	-0.06%
2022/09/27	2	9.53	0	0.00	9.66	2	1,706	0.12%
2022/09/26	5	9.83	2	9.59	9.51	3	1,700	0.18%
2022/09/23	2	10.05	0	0.00	10.10	2	1,684	0.12%
2022/09/21	0	0.00	37	10.20	10.15	-37	1,679	-2.20%
2022/09/20	0	0.00	1.6	10.24	10.25	-1.6	1,669	-0.09%
2022/09/16	2	10.65	4	10.60	10.45	-2	1,668	-0.12%
2022/09/15	22.7	10.81	0	0.00	10.80	22.7	1,664	1.36%
2022/09/13	4	10.80	0	0.00	10.85	4	1,679	0.24%
2022/09/08	1	10.45	0	0.00	10.45	1	1,687	0.06%
2022/09/07	3	10.20	0	0.00	10.15	3	1,672	0.18%
2022/09/06	4	10.95	0	0.00	10.65	4	1,626	0.25%
2022/09/05	6	11.24	0	0.00	11.10	6	1,612	0.37%
2022/09/02	2	11.53	0	0.00	11.50	2	1,611	0.12%
2022/09/01	5	11.55	0	0.00	11.75	5	1,629	0.31%
2022/08/17	2	12.95	0	0.00	12.80	2	1,940	0.10%
2022/08/05	0	0.00	1	11.80	11.85	-1	1,898	-0.05%
2022/07/18	1	11.80	0	0.00	12.00	1	2,389	0.04%
2022/07/15	0	0.00	0.8	11.80	11.85	-0.8	2,373	-0.03%
2022/07/14	0	0.00	5	11.75	11.70	-5	2,367	-0.21%
2022/07/13	0	0.00	4	11.55	11.60	-4	2,368	-0.17%
2022/07/12	5	11.41	0	0.00	11.20	5	2,370	0.21%
2022/07/06	1	11.95	13.4	11.96	11.90	-12.4	2,365	-0.52%
2022/06/30	0	0.00	30	12.60	12.65	-30	2,365	-1.27%
2022/06/28	2	13.23	2	13.13	13.15	0	2,388	0.00%
2022/06/24	0	0.00	10	13.10	13.15	-10	2,410	-0.41%
2022/06/23	3	12.70	3	12.75	12.70	0	2,420	0.00%
2022/06/21	0	0.00	5	13.00	13.15	-5	2,427	-0.21%
2022/06/20	4	13.04	1	12.80	12.60	3	2,424	0.12%
2022/06/17	0	0.00	1	13.10	13.10	-1	2,429	-0.04%
2022/06/16	1	13.50	1	13.25	13.15	0	2,480	0.00%
2022/06/15	0	0.00	3	13.40	13.35	-3	2,471	-0.12%
2022/06/14	3	13.00	0	0.00	13.25	3	2,482	0.12%
2022/06/13	1	13.40	1	13.15	13.15	0	2,476	0.00%
2022/06/10	1	13.70	1	13.65	13.65	0	2,458	0.00%
2022/06/09	3	14.08	9	13.92	14.00	-6	2,419	-0.25%
2022/06/08	30.6	13.70	16	13.98	14.00	14.6	2,249	0.65%
2022/06/01	2	13.10	0	0.00	13.10	2	2,132	0.09%
2022/05/31	1	13.15	0	0.00	13.05	1	2,146	0.05%
2022/05/30	0	0.00	3	13.20	13.20	-3	2,133	-0.14%
2022/05/27	2	13.38	7	13.38	13.40	-5	2,110	-0.24%
2022/05/26	2	13.05	1	13.05	13.00	1	1,957	0.05%
2022/05/23	2	13.08	1	13.05	13.05	1	2,045	0.05%
2022/05/19	2	12.85	1	12.90	12.90	1	2,073	0.05%
2022/05/18	4	13.09	1	13.15	13.15	3	2,070	0.14%
2022/05/13	0	0.00	4	12.33	12.35	-4	2,047	-0.20%
2022/05/12	0	0.00	1	12.40	12.30	-1	2,057	-0.05%
2022/05/10	0.5	12.75	0	0.00	12.75	0.5	2,045	0.03%
2022/05/09	3.5	12.53	4	12.50	12.35	-0.5	2,015	-0.02%
2022/05/06	3	12.95	5.6	12.76	13.05	-2.6	1,984	-0.13%
2022/05/05	2	13.10	21	13.05	13.10	-19	1,950	-0.97%
2022/05/04	0	0.00	71	12.82	12.80	-71	1,944	-3.65%
2022/05/03	31	13.15	187	13.30	13.05	-156	1,889	-8.25%	大賣/鉅額交易
2022/04/29	15	14.52	0	0.00	14.50	15	1,742	0.86%
2022/04/28	21	14.55	0	0.00	14.55	21	1,746	1.20%
2022/04/27	7	14.57	10	14.50	14.50	-3	1,743	-0.17%
2022/04/26	0.7	15.25	0	0.00	15.05	0.7	1,703	0.04%
2022/04/25	31.3	15.25	0	0.00	15.25	31.3	1,693	1.85%
2022/04/22	0	0.00	30	15.85	15.80	-30	1,678	-1.79%
2022/04/21	0.6	15.90	0	0.00	15.90	0.6	1,713	0.04%
2022/04/20	2	15.93	0	0.00	15.95	2	1,723	0.12%
2022/04/15	1	16.05	1	16.10	16.05	0	1,745	0.00%
2022/04/14	2	16.25	1	16.40	16.25	1	1,799	0.06%
2022/04/13	3	16.35	53.5	16.20	16.35	-50.5	1,818	-2.78%
2022/04/12	0	0.00	10	16.15	16.20	-10	1,821	-0.55%
2022/04/08	0	0.00	5	16.80	16.70	-5	1,844	-0.27%
2022/04/07	0	0.00	12	16.68	16.45	-12	1,851	-0.65%
2022/04/06	1	16.80	0	0.00	16.85	1	1,899	0.05%
2022/04/01	2	16.60	3	16.80	16.80	-1	1,911	-0.05%
2022/03/31	10	16.80	0	0.00	16.75	10	1,926	0.52%
2022/03/28	0	0.00	1	16.50	16.50	-1	2,045	-0.05%
2022/03/25	10	16.45	1	16.45	16.45	9	2,064	0.44%
2022/03/24	0	0.00	4	16.45	16.55	-4	2,088	-0.19%
2022/03/23	4	16.45	0	0.00	16.50	4	2,129	0.19%
2022/03/22	0	0.00	5	16.35	16.45	-5	2,160	-0.23%
2022/03/21	12	16.28	2.3	16.30	16.30	9.7	2,185	0.44%
2022/03/15	1	15.15	0	0.00	15.15	1	3,202	0.03%
2022/03/11	0.3	15.35	0.7	15.35	15.35	-0.4	3,306	-0.01%
2022/03/09	0	0.00	4	15.20	15.10	-4	3,383	-0.12%
2022/03/08	1	15.05	0	0.00	15.00	1	3,464	0.03%
2022/03/07	14	15.55	14	15.51	15.50	0	3,476	0.00%
2022/03/04	0.1	16.15	0	0.00	16.10	0.1	3,581	0.00%
2022/03/02	0	0.00	10	16.30	16.30	-10	4,029	-0.25%
2022/02/25	25	16.03	0	0.00	16.05	25	4,587	0.54%
2022/02/24	14	16.18	0	0.00	16.15	14	4,788	0.29%
2022/02/22	1	16.50	14.1	16.60	16.55	-13.1	4,940	-0.26%
2022/02/18	0	0.00	1	16.45	16.60	-1	5,043	-0.02%
2022/02/17	0.3	16.60	0	0.00	16.55	0.3	5,078	0.01%
2022/02/15	5	16.50	0	0.00	16.45	5	5,179	0.10%
2022/02/14	0	0.00	35	16.55	16.50	-35	5,211	-0.67%
2022/02/07	5	16.45	0	0.00	16.60	5	5,982	0.08%
2022/01/26	0	0.00	10.4	16.34	16.25	-10.4	6,022	-0.17%
2022/01/25	24	16.39	0	0.00	16.30	24	6,060	0.40%
2022/01/24	26	16.70	2	16.70	16.70	24	6,040	0.40%
2022/01/21	3	16.87	1	16.90	16.90	2	6,061	0.03%
2022/01/20	2	17.15	0	0.00	17.10	2	6,091	0.03%
2022/01/19	0	0.00	0.9	17.05	17.05	-0.9	6,186	-0.01%
2022/01/18	5	17.20	0	0.00	17.15	5	6,215	0.08%
2022/01/17	50.3	16.90	0	0.00	17.05	50.3	6,246	0.81%
2022/01/14	47	16.90	3.6	16.98	16.95	43.4	6,272	0.69%
2022/01/13	0	0.00	5	17.13	17.15	-5	6,266	-0.08%
2022/01/10	1	17.10	0	0.00	17.05	1	6,587	0.02%
2022/01/07	22	17.10	2	17.00	17.05	20	6,596	0.30%
2022/01/06	11	17.25	0	0.00	17.25	11	6,568	0.17%
2022/01/04	0	0.00	2	17.25	17.25	-2	6,645	-0.03%
2022/01/03	10	17.33	30	17.30	17.30	-20	6,653	-0.30%
2021/12/29	1	17.50	1	17.70	17.70	0	6,706	0.00%
2021/12/28	5	17.41	36	17.40	17.35	-31	6,777	-0.46%
2021/12/27	2	17.35	60	17.36	17.35	-58	6,842	-0.85%
2021/12/24	2	17.35	4.7	17.34	17.35	-2.7	6,849	-0.04%
2021/12/23	20	17.49	26.9	17.43	17.45	-6.9	6,892	-0.10%
2021/12/22	2	17.25	2	17.20	17.15	0	6,779	0.00%
2021/12/21	10	17.10	0.9	17.20	17.20	9.1	6,782	0.13%
2021/12/20	2	17.20	24	17.20	17.20	-22	6,777	-0.32%
2021/12/17	0.3	17.15	1	17.30	17.40	-0.7	6,777	-0.01%
2021/12/16	13	17.30	0	17.35	17.40	13	6,793	0.19%
2021/12/15	1	17.10	1	17.25	17.40	0	6,801	0.00%
2021/12/14	5.5	17.15	5.3	17.10	17.10	0.2	6,761	0.00%
2021/12/13	13.1	17.38	22	17.58	17.45	-8.9	6,698	-0.13%
2021/12/10	186	17.09	27.6	17.04	17.20	158.4	6,634	2.39%	大買/鉅額交易
2021/12/09	48.1	18.46	19	18.73	18.40	29.1	6,111	0.48%
2021/12/08	2	18.30	20	18.10	18.05	-18	5,885	-0.31%
2021/12/07	32	18.25	2	18.10	18.25	30	5,868	0.51%
2021/12/06	4	17.98	0	0.00	17.95	4	5,886	0.07%
2021/12/03	12	18.06	0	0.00	18.05	12	5,857	0.20%
2021/12/02	9.1	18.11	25	18.00	18.00	-15.9	5,823	-0.27%
2021/12/01	10	18.33	3	18.35	18.30	7	5,761	0.12%
2021/11/30	8.4	18.46	1.2	18.69	18.35	7.3	5,723	0.13%
2021/11/29	33	19.12	7	19.80	18.80	26	5,616	0.46%
2021/11/26	24	20.00	75.1	20.05	19.70	-51.1	5,455	-0.94%
2021/11/25	18.1	19.85	18.9	19.73	19.85	-0.9	5,230	-0.02%
2021/11/24	2	19.15	7	19.14	19.35	-5	4,973	-0.10%
2021/11/23	21.1	18.93	14	18.99	18.70	7.1	4,779	0.15%
2021/11/22	1.1	18.37	6	18.80	18.40	-4.9	4,625	-0.11%
2021/11/19	1	18.00	1	18.10	17.85	0	4,515	0.00%
2021/11/18	1.9	18.05	0	0.00	18.05	1.9	4,592	0.04%
2021/11/17	2	17.90	15	17.90	18.15	-13	4,642	-0.28%
2021/11/16	0.3	17.76	0	0.00	17.65	0.3	4,609	0.01%
2021/11/15	7.4	17.69	1	17.70	17.70	6.4	4,656	0.14%
2021/11/12	0	0.00	0.1	18.05	18.00	-0.1	4,731	0.00%
2021/11/11	3	18.10	19.4	18.10	18.10	-16.4	4,996	-0.33%
2021/11/10	36.1	18.34	0	0.00	18.25	36.1	5,867	0.62%
2021/11/09	45.8	19.05	0	0.00	19.00	45.8	5,977	0.77%
2021/11/08	6.7	19.04	13	19.17	19.15	-6.3	6,481	-0.10%
2021/10/28	55.1	17.99	12	18.06	17.70	43.1	6,320	0.68%
2021/10/27	6	17.30	0	0.00	17.30	6	6,033	0.10%
2021/10/26	0.1	17.30	0	0.00	17.25	0.1	6,082	0.00%
2021/10/25	3	17.50	0	0.00	17.50	3	6,095	0.05%
2021/10/22	5	17.70	10	17.80	17.75	-5	6,122	-0.08%
2021/10/21	0	0.00	40	17.73	17.75	-40	6,169	-0.65%
2021/10/19	2	18.00	3.3	18.02	17.95	-1.3	6,353	-0.02%
2021/10/18	0	0.00	4	17.70	17.60	-4	6,543	-0.06%
2021/10/15	0	0.00	0	17.65	17.55	0	6,618	0.00%
2021/10/14	10	17.50	0	0.00	17.55	10	6,716	0.15%
2021/10/13	0	0.00	2	17.75	17.55	-2	6,787	-0.03%
2021/10/12	0	0.00	47	18.00	17.70	-47	6,859	-0.69%
2021/10/08	10	17.80	2	17.80	17.90	8	6,889	0.12%
2021/10/07	4	17.56	60	17.58	17.75	-56	7,039	-0.80%
2021/10/06	5	16.70	0	0.00	16.75	5	7,477	0.07%
2021/10/05	5	16.75	0	0.00	16.85	5	7,663	0.07%
2021/10/04	1	16.65	0	0.00	16.65	1	7,947	0.01%
2021/10/01	53	16.95	2	16.95	16.90	51	8,790	0.58%
2021/09/30	0	0.00	1	17.40	17.40	-1	9,046	-0.01%
2021/09/29	6	17.39	7	17.15	17.30	-1	9,077	-0.01%
2021/09/28	7	17.91	11	17.96	17.75	-4	9,127	-0.04%
2021/09/27	8	17.79	11	17.95	17.95	-3	9,161	-0.03%
2021/09/24	0	0.00	62	17.46	17.50	-62	9,097	-0.68%
2021/09/22	7	16.76	0	0.00	16.80	7	9,257	0.08%
2021/09/17	7	17.15	0	0.00	17.35	7	9,564	0.07%
2021/09/16	7	17.45	0	0.00	17.30	7	9,612	0.07%
2021/09/15	0	0.00	1	17.45	17.40	-1	9,691	-0.01%
2021/09/14	0	0.00	2	17.45	17.35	-2	9,743	-0.02%
2021/09/13	3	17.43	0	0.00	17.35	3	9,774	0.03%
2021/09/10	0	0.00	7	17.24	17.20	-7	9,781	-0.07%
2021/09/09	1	16.90	0	0.00	16.95	1	9,892	0.01%
2021/09/08	0	0.00	2	17.00	16.75	-2	10,002	-0.02%
2021/09/07	4	17.10	12	17.19	17.05	-8	10,057	-0.08%
2021/09/06	3	16.67	0	0.00	16.60	3	10,026	0.03%
2021/09/03	1	17.15	44	17.29	17.20	-43	10,017	-0.43%
2021/09/02	1	17.15	0	0.00	17.10	1	10,118	0.01%
2021/09/01	24	17.36	19	17.36	17.45	5	10,175	0.05%
2021/08/31	6	16.95	1	17.05	16.95	5	10,235	0.05%
2021/08/30	20	17.10	0	0.00	17.15	20	10,436	0.19%
2021/08/27	1	17.05	2	17.05	17.05	-1	10,526	-0.01%
2021/08/26	1	16.85	0	0.00	16.90	1	10,577	0.01%
2021/08/25	24	16.93	2	16.85	16.90	22	10,700	0.21%
2021/08/24	3	16.70	15	16.87	16.65	-12	10,828	-0.11%
2021/08/23	13	16.84	4	16.85	16.85	9	11,273	0.08%
2021/08/20	2	16.55	27	16.62	16.55	-25	11,434	-0.22%
2021/08/19	17	16.95	5	16.90	16.80	12	11,559	0.10%
2021/08/18	28	16.68	3	17.02	17.30	25	11,651	0.21%
2021/08/17	7	17.07	1	17.10	16.90	6	11,917	0.05%
2021/08/16	13	17.03	4	17.16	17.00	9	12,075	0.07%
2021/08/13	24	17.51	25	17.51	17.40	-1	12,140	-0.01%
2021/08/12	9	17.78	5	17.75	17.80	4	12,223	0.03%
2021/08/11	20	17.70	7	17.83	17.85	13	12,470	0.10%
2021/08/10	12	17.94	10	17.90	17.90	2	12,772	0.02%
2021/08/09	15	18.58	7	18.51	18.35	8	12,907	0.06%
2021/08/06	39	18.75	64	18.82	18.40	-25	13,125	-0.19%
2021/08/05	17	18.06	8	17.84	17.75	9	12,612	0.07%
2021/08/04	34	17.73	96	17.98	18.10	-62	12,977	-0.48%
2021/08/03	12	17.00	0	0.00	17.05	12	12,954	0.09%
2021/08/02	0	0.00	10	17.05	17.20	-10	13,147	-0.08%
2021/07/30	4	17.33	5	17.45	17.10	-1	13,446	-0.01%
2021/07/28	7	17.29	6	17.40	17.45	1	15,101	0.01%
2021/07/27	1	17.80	10	17.86	17.70	-9	17,403	-0.05%
2021/07/26	1	18.05	5	18.07	18.05	-4	17,862	-0.02%
2021/07/23	53	17.77	9	17.79	17.80	44	19,742	0.22%
2021/07/22	20	18.05	34	18.03	18.00	-14	21,381	-0.07%
2021/07/21	13	17.22	3	17.08	17.10	10	21,429	0.05%
2021/07/20	24	17.52	3	17.45	17.40	21	21,892	0.10%
2021/07/19	21	18.09	7	18.04	18.00	14	22,023	0.06%
2021/07/16	21	18.33	2	18.40	18.25	19	22,360	0.08%
2021/07/15	3	18.32	1	18.50	18.40	2	22,645	0.01%
2021/07/14	42	18.37	76	18.72	18.40	-34	22,956	-0.15%
2021/07/13	75	19.30	58	18.99	18.80	17	23,033	0.07%
2021/07/12	28	18.42	20	18.43	18.45	8	22,822	0.04%
2021/07/09	40	18.33	2	18.35	18.30	38	23,692	0.16%
2021/07/08	22	18.47	85	18.37	18.70	-63	24,114	-0.26%
2021/07/07	3	17.97	21	17.94	17.75	-18	23,515	-0.08%
2021/07/06	12	17.47	2	17.55	17.45	10	23,583	0.04%
2021/07/05	10	17.65	6	17.59	17.60	4	24,268	0.02%
2021/07/02	0	0.00	7	17.41	17.35	-7	24,434	-0.03%
2021/07/01	2	17.30	10.1	17.30	17.20	-8.1	24,522	-0.03%
2021/06/30	21	17.25	12	17.33	17.40	9	24,685	0.04%
2021/06/29	16	17.53	10	17.48	17.30	6	24,772	0.02%
2021/06/28	36	17.90	84	17.53	18.00	-48	24,800	-0.19%
2021/06/25	2	17.10	1	17.45	17.05	1	24,636	0.00%
2021/06/24	3	17.23	1	17.35	17.25	2	24,767	0.01%
2021/06/23	1	16.90	6	16.94	16.90	-5	24,969	-0.02%
2021/06/22	4	16.64	26	16.94	16.60	-22	25,071	-0.09%
2021/06/21	22	16.79	9	16.85	16.70	13	25,474	0.05%
2021/06/18	12	17.68	21	17.64	17.20	-9	26,832	-0.03%
2021/06/17	23	17.43	6	17.13	17.45	17	28,138	0.06%
2021/06/16	2	16.90	4	17.40	16.80	-2	29,448	-0.01%
2021/06/15	1	17.30	25	17.17	17.30	-24	31,440	-0.08%
2021/06/11	4	17.13	2	17.23	17.05	2	32,468	0.01%
2021/06/10	24	17.13	4	17.15	17.10	20	32,919	0.06%
2021/06/09	5	17.56	7	17.77	17.40	-2	32,926	-0.01%
2021/06/08	12	18.01	0	18.00	17.85	12	32,866	0.04%
2021/06/07	6	17.55	6	17.98	18.05	0	32,765	0.00%
2021/06/04	6	17.83	1	17.90	17.55	5	32,557	0.02%
2021/06/03	20	17.97	7	18.02	17.85	13	32,479	0.04%
2021/06/02	21	17.82	5	18.00	17.75	16	32,455	0.05%
2021/06/01	23	17.80	5	17.84	17.85	18	32,404	0.06%
2021/05/31	35	18.07	17	18.29	17.95	18	32,409	0.06%
2021/05/28	8	17.35	0	0.00	17.60	8	32,590	0.02%
2021/05/27	54	16.91	42	16.97	16.90	12	32,471	0.04%
2021/05/26	3	16.78	7	16.77	16.75	-4	32,336	-0.01%
2021/05/25	42	16.62	28	16.57	16.60	14	32,226	0.04%
2021/05/24	3	16.27	9	16.04	16.40	-6	31,935	-0.02%
2021/05/21	3	15.78	5	15.57	15.75	-2	31,757	-0.01%
2021/05/20	19	15.48	42	15.61	15.20	-23	31,598	-0.07%
2021/05/19	11	15.77	3	15.98	16.05	8	31,422	0.03%
2021/05/18	95	15.56	31	15.46	15.80	64	31,143	0.21%
2021/05/17	23	14.77	20	14.65	14.40	3	30,848	0.01%
2021/05/14	9	16.22	4	16.35	16.00	5	30,574	0.02%
2021/05/13	41	15.72	22	14.63	15.65	19	30,061	0.06%
2021/05/12	51	16.23	231	16.44	15.80	-180	29,673	-0.61%	大賣/鉅額交易
2021/05/11	132	17.63	48	18.21	17.55	84	29,089	0.29%	大買/
2021/05/10	10.5	19.20	12	19.29	19.10	-1.5	28,538	-0.01%
2021/05/07	23	19.42	21	19.15	19.50	2	28,378	0.01%
2021/05/06	24	19.45	50	19.72	19.05	-26	28,024	-0.09%
2021/05/05	115.5	20.31	36	20.19	19.90	79.5	27,413	0.29%	大買/
2021/05/04	119	19.83	81	20.50	20.95	38	26,231	0.14%	大買/
2021/05/03	51	19.26	58	19.34	19.05	-7	23,852	-0.03%
2021/04/29	201	21.56	148	20.85	20.05	53	23,341	0.23%	大買/大賣/
2021/04/28	81.5	20.01	129.2	19.93	21.00	-47.7	21,346	-0.22%	大賣/
2021/04/27	79	18.92	23	18.81	19.10	56	19,656	0.28%
2021/04/26	1	19.00	37	19.23	19.15	-36	19,338	-0.19%
2021/04/23	8	18.49	26	18.34	18.60	-18	18,805	-0.10%
2021/04/22	88	19.09	19	19.12	18.30	69	18,602	0.37%
2021/04/21	22	19.34	39	19.07	19.00	-17	18,175	-0.09%
2021/04/20	23	19.02	12	18.83	19.05	11	17,842	0.06%
2021/04/19	13	19.05	37	18.85	18.85	-24	17,437	-0.14%
2021/04/16	28	19.01	8	18.91	18.80	20	17,127	0.12%
2021/04/15	122	19.75	46	19.88	19.15	76	16,792	0.45%	大買/
2021/04/14	15	17.91	45	18.33	19.00	-30	15,744	-0.19%
2021/04/13	36	18.67	31	18.63	18.10	5	15,132	0.03%
2021/04/12	91	18.81	8	18.31	18.50	83	14,913	0.56%
2021/04/09	40	19.09	17	19.54	18.55	23	14,580	0.16%
2021/04/08	4	18.90	15	19.06	18.90	-11	13,891	-0.08%
2021/04/07	13	18.75	4.3	18.72	19.00	8.7	13,657	0.06%
2021/04/06	6	18.46	19	18.46	18.60	-13	13,521	-0.10%
2021/04/01	15	18.31	11	18.25	18.25	4	13,351	0.03%
2021/03/31	7	18.36	13	18.37	18.25	-6	13,219	-0.05%
2021/03/30	6.6	17.83	14	17.98	17.95	-7.4	13,024	-0.06%
2021/03/29	6	17.52	16	17.24	17.30	-10	12,869	-0.08%
2021/03/26	22	16.69	0	0.00	16.60	22	12,765	0.17%
2021/03/25	17	16.65	1	16.65	16.65	16	12,521	0.13%
2021/03/24	11	16.74	102	16.79	16.80	-91	12,443	-0.73%	大賣/
2021/03/23	83	18.60	107.8	19.09	17.90	-24.8	12,108	-0.20%	大賣/
2021/03/22	89.2	19.12	75	19.29	19.85	14.2	10,757	0.13%
2021/03/19	54	17.30	79.9	17.49	18.10	-25.9	9,341	-0.28%
2021/03/18	85.6	16.12	20	16.34	16.65	65.6	7,951	0.82%
2021/03/17	53	14.56	141	15.10	15.50	-88	5,923	-1.49%	大賣/
2021/03/16	88	14.08	112	13.72	14.10	-24	4,929	-0.49%	大賣/
2021/03/15	96	12.90	5	12.85	12.85	91	4,530	2.01%
2021/03/12	3	12.65	2	12.55	12.65	1	4,501	0.02%
2021/03/11	10	12.63	0	0.00	12.55	10	4,812	0.21%
2021/03/10	8	12.45	0	0.00	12.50	8	5,125	0.16%
2021/03/09	0	0.00	1	12.45	12.45	-1	5,242	-0.02%
2021/03/08	1	12.50	2	12.50	12.50	-1	5,429	-0.02%
2021/03/05	1	12.45	2	12.43	12.35	-1	5,522	-0.02%
2021/03/04	8	12.69	1	12.60	12.70	7	5,507	0.13%
2021/03/03	27	12.86	19	12.80	12.85	8	5,375	0.15%
2021/03/02	4	11.90	26	11.97	12.05	-22	4,798	-0.46%
2021/02/26	0	0.00	4	11.83	11.85	-4	5,033	-0.08%
2021/02/25	11	11.80	0	0.00	11.70	11	5,243	0.21%
2021/02/24	4	11.71	2	11.75	11.65	2	5,382	0.04%
2021/02/23	0	0.00	2	11.60	11.60	-2	5,382	-0.04%
2021/02/22	0	0.00	4	11.53	11.50	-4	5,450	-0.07%
2021/02/19	0	0.00	2	11.40	11.35	-2	5,465	-0.04%
2021/02/18	0	0.00	4	11.33	11.35	-4	5,472	-0.07%
2021/01/28	0	0.00	2	11.28	11.25	-2	5,748	-0.03%
2021/01/27	4	11.25	4	11.40	11.30	0	5,746	0.00%
2021/01/22	1	11.30	0	0.00	11.30	1	5,828	0.02%
2021/01/20	5	11.29	0	0.00	11.25	5	5,819	0.09%
2021/01/19	0	0.00	1	11.80	11.70	-1	5,752	-0.02%
2021/01/15	3	11.52	6	11.64	11.55	-3	5,804	-0.05%
2021/01/14	2	11.85	1	11.95	11.85	1	5,749	0.02%
2021/01/13	5	11.95	5	11.80	11.80	0	5,770	0.00%
2021/01/12	5	11.72	0	0.00	11.60	5	5,872	0.09%
2021/01/08	2	12.00	2	12.00	11.90	0	5,926	0.00%
2021/01/07	0	0.00	1	11.95	11.90	-1	5,967	-0.02%
2021/01/06	19	11.92	6	12.00	11.65	13	6,278	0.21%
2021/01/05	6	12.27	0	0.00	12.25	6	6,288	0.10%
2021/01/04	0	0.00	1	12.55	12.45	-1	6,219	-0.02%
2020/12/31	0	0.00	2	12.40	12.50	-2	6,169	-0.03%
2020/12/30	3	12.43	0	0.00	12.40	3	6,178	0.05%
2020/12/29	3	12.45	2	12.40	12.40	1	6,154	0.02%
2020/12/28	0.4	12.35	13	12.32	12.40	-12.6	6,113	-0.21%
2020/12/25	1	12.15	0	0.00	12.20	1	6,036	0.02%
2020/12/24	0	0.00	1	12.15	12.15	-1	6,009	-0.02%
2020/12/23	6	12.09	0	0.00	12.10	6	5,988	0.10%
2020/12/22	24	12.23	13	12.32	11.85	11	5,965	0.18%
2020/12/21	4	12.10	16	12.15	12.30	-12	5,916	-0.20%
2020/12/18	27	12.49	27	12.42	12.35	0	5,876	0.00%
2020/12/16	2	12.45	2	12.25	12.20	0	5,681	0.00%
2020/12/14	0	0.00	12	12.18	12.10	-12	5,689	-0.21%
2020/12/10	6	12.21	0	0.00	12.10	6	5,643	0.11%
2020/12/09	2	12.30	0	0.00	12.40	2	5,600	0.04%
2020/12/07	18	12.71	130	12.78	12.50	-112	5,508	-2.03%	大賣/鉅額交易
2020/12/04	51	12.59	11	12.65	12.70	40	5,284	0.76%
2020/12/03	21	11.90	12.1	12.00	12.00	8.9	4,955	0.18%
2020/12/02	5	11.85	14	11.91	11.85	-9	4,874	-0.18%
2020/12/01	65	11.80	3	11.65	11.80	62	4,740	1.31%
2020/11/30	7	11.52	4	11.58	11.50	3	4,709	0.06%
2020/11/27	2	11.55	0	0.00	11.55	2	4,652	0.04%
2020/11/26	1	11.55	5	11.55	11.50	-4	4,642	-0.09%
2020/11/25	46	11.86	17	11.66	11.65	29	4,603	0.63%
2020/11/24	9	11.38	52	11.46	11.60	-43	4,339	-0.99%
2020/11/23	21	11.47	1.2	11.32	11.30	19.8	4,213	0.47%
2020/11/20	9	10.95	2	10.95	11.00	7	4,056	0.17%
2020/11/19	21	10.96	40	10.95	10.95	-19	4,055	-0.47%
2020/11/18	40	10.85	0	0.00	10.75	40	3,970	1.01%
2020/11/17	0.5	10.70	3	10.70	10.75	-2.5	3,950	-0.06%
2020/11/16	1	10.75	0	0.00	10.75	1	4,061	0.02%
2020/11/13	14	10.86	6	11.03	10.70	8	4,071	0.20%
2020/11/11	0	0.00	1	10.90	10.90	-1	3,877	-0.03%
2020/11/10	1	10.90	0.1	10.85	10.90	0.9	3,875	0.02%
2020/11/09	0	0.00	0.3	10.75	10.75	-0.3	3,840	-0.01%
2020/11/06	0	0.00	0.2	10.65	10.60	-0.2	3,890	0.00%
2020/11/05	0	0.00	0.1	10.50	10.55	-0.1	3,948	0.00%
2020/11/04	20	10.55	0	0.00	10.50	20	4,021	0.50%
2020/11/03	0	0.00	2.1	10.40	10.50	-2.1	4,157	-0.05%
2020/11/02	2	10.43	2	10.30	10.40	0	4,658	0.00%
2020/10/30	20	10.38	0	0.00	10.20	20	5,252	0.38%
2020/10/29	0	0.00	2	10.35	10.40	-2	5,366	-0.04%
2020/10/28	0	0.00	14	10.63	10.50	-14	5,396	-0.26%
2020/10/27	2	10.70	0	0.00	10.65	2	5,390	0.04%
2020/10/26	2	10.75	7	10.91	10.80	-5	5,399	-0.09%
2020/10/23	0	0.00	3	10.65	10.70	-3	5,422	-0.06%
2020/10/20	18	10.87	0	0.00	10.75	18	5,528	0.33%
2020/10/19	0	0.00	4	10.71	10.75	-4	5,402	-0.07%
2020/10/14	16	10.98	20	11.01	11.00	-4	5,524	-0.07%
2020/10/13	38	10.59	20	10.64	10.70	18	5,535	0.33%
2020/10/12	5	10.20	0	0.00	10.20	5	5,930	0.08%
2020/10/08	1	10.20	0	0.00	10.15	1	6,315	0.02%
2020/10/07	1	10.35	2	10.25	10.25	-1	6,349	-0.02%
2020/09/23	0	0.00	4	10.20	10.20	-4	6,564	-0.06%
2020/09/22	3	10.25	0	0.00	10.25	3	6,564	0.05%
2020/09/18	1	10.45	0	0.00	10.65	1	6,796	0.01%
2020/09/17	1	10.50	0	0.00	10.45	1	6,779	0.01%
2020/09/16	1	10.20	2	10.25	10.20	-1	6,699	-0.01%
2020/09/15	0	0.00	0.7	10.40	10.40	-0.7	6,684	-0.01%
2020/09/11	1	10.65	0	0.00	10.45	1	6,828	0.01%
2020/09/10	0.2	10.80	10	10.80	10.80	-9.8	6,787	-0.14%
2020/09/09	13	10.67	10	10.85	10.85	3	6,740	0.04%
2020/09/08	1	10.60	0	0.00	10.60	1	6,629	0.02%
2020/09/04	0	0.00	10	10.60	10.65	-10	6,616	-0.15%
2020/09/03	0	0.00	2	10.75	10.80	-2	6,570	-0.03%
2020/09/01	0	0.00	10	10.45	10.55	-10	6,440	-0.16%
2020/08/31	12	10.63	0	0.00	10.55	12	6,450	0.19%
2020/08/28	0	0.00	1	10.45	10.45	-1	6,452	-0.02%
2020/08/27	11	10.60	0	0.00	10.50	11	6,470	0.17%
2020/08/25	0	0.00	8	10.30	10.30	-8	6,329	-0.13%
2020/08/21	0.3	9.95	0	0.00	9.95	0.3	6,289	0.00%
2020/08/19	0	0.00	5	10.20	10.30	-5	6,139	-0.08%
2020/08/18	0.3	10.30	0	0.00	10.30	0.3	6,114	0.00%
2020/08/14	2	10.10	3	10.23	10.25	-1	6,057	-0.02%
2020/08/13	13	10.20	0	0.00	10.05	13	6,061	0.21%
2020/08/12	11	10.15	11	10.20	10.20	0	6,022	0.00%
2020/08/11	0	0.00	1	10.35	10.55	-1	5,918	-0.02%
2020/08/10	5	10.45	0	0.00	10.30	5	5,834	0.09%
2020/08/07	2	10.20	9	10.24	10.20	-7	5,773	-0.12%
2020/08/06	20	10.52	34	10.54	10.50	-14	5,629	-0.25%
2020/08/05	32	10.85	27	11.00	10.60	5	5,128	0.10%
2020/08/04	2	9.84	1	9.81	10.10	1	4,462	0.02%
2020/08/03	7	9.61	0	0.00	9.61	7	4,348	0.16%
2020/07/29	5	9.57	1	9.12	9.45	4	4,273	0.09%
2020/07/28	1	8.97	4	9.17	8.96	-3	4,173	-0.07%
2020/07/27	0	0.00	1	9.23	9.15	-1	4,157	-0.02%
2020/07/24	2	9.50	0	0.00	9.47	2	4,117	0.05%
2020/07/23	2	9.55	0	0.00	9.58	2	4,060	0.05%
2020/07/22	2	9.72	1	9.71	9.71	1	4,036	0.02%
2020/07/20	6	9.43	15	9.53	9.60	-9	3,886	-0.23%
2020/07/17	18	10.05	5	10.26	9.96	13	3,718	0.35%
2020/07/16	3	10.10	61	10.07	10.50	-58	3,392	-1.71%
2020/07/15	46	9.32	15	9.50	9.59	31	2,861	1.08%
2020/07/14	6	8.75	0	0.00	8.72	6	2,492	0.24%
2020/07/13	9	8.60	0.1	8.69	8.71	8.9	2,473	0.36%
2020/07/10	0	0.00	60	8.35	8.45	-60	2,442	-2.46%
2020/07/09	65	8.73	5	8.59	8.49	60	2,398	2.50%
2020/07/06	0	0.00	11	8.26	8.23	-11	2,271	-0.48%
2020/07/02	1	8.09	0	0.00	8.10	1	2,219	0.05%
2020/07/01	1	8.04	1	8.10	8.07	0	2,210	0.00%
2020/06/30	2	8.10	0	0.00	8.03	2	2,206	0.09%
2020/06/29	12	8.05	33	8.12	8.12	-21	2,184	-0.96%
2020/06/24	8	7.91	8.1	7.90	7.94	-0.1	1,937	-0.01%
2020/06/23	2	7.93	2	7.92	7.93	0	1,945	0.00%
2020/06/22	1	8.03	0	0.00	8.03	1	1,917	0.05%
2020/06/19	42	8.22	0	0.00	8.12	42	1,922	2.18%
2020/06/18	1	7.71	11	7.98	8.14	-10	1,820	-0.55%
2020/06/10	20	7.96	0	0.00	7.97	20	1,805	1.11%
2020/06/09	10	7.74	0	0.00	7.78	10	1,835	0.54%
2020/06/05	0	0.00	1	7.63	7.75	-1	1,832	-0.05%
2020/06/04	1	7.70	0	0.00	7.61	1	1,818	0.05%
2020/06/03	0	0.00	13	7.47	7.60	-13	1,790	-0.73%
2020/05/27	0	0.00	163	7.24	7.25	-163	1,757	-9.28%	大賣/鉅額交易
2020/05/26	0	0.00	2	7.25	7.24	-2	1,774	-0.11%
2020/05/25	10	7.19	0	0.00	7.20	10	1,787	0.56%
2020/05/14	0	0.00	3	7.23	7.13	-3	1,774	-0.17%
2020/05/13	0	0.00	20	7.32	7.35	-20	1,747	-1.14%
2020/05/12	0	0.00	5	7.36	7.38	-5	1,752	-0.29%
2020/05/11	1	7.58	1	7.73	7.52	0	1,751	0.00%
2020/05/08	0	0.00	1	7.62	7.57	-1	1,730	-0.06%
2020/05/07	11	7.40	2	7.35	7.40	9	1,747	0.52%
2020/05/06	1	7.35	3	7.45	7.32	-2	1,776	-0.11%
2020/04/30	10	7.60	0	0.00	7.69	10	1,793	0.56%
2020/04/28	0	0.00	17	7.28	7.29	-17	1,776	-0.96%
2020/04/10	1	7.17	1	7.16	7.18	0	1,746	0.00%
2020/04/08	10	6.96	0	0.00	6.97	10	1,762	0.57%
2020/04/01	6	6.64	0	0.00	6.60	6	1,727	0.35%
2020/03/31	0	0.00	1	6.58	6.53	-1	1,716	-0.06%
2020/03/20	10	6.45	0	0.00	6.44	10	1,653	0.60%
2020/03/19	0	0.00	5	6.15	6.00	-5	1,642	-0.30%
2020/03/18	0	0.00	17	6.74	6.66	-17	1,577	-1.08%
2020/03/13	4	7.39	5	7.42	7.42	-1	1,483	-0.07%
2020/03/12	0	0.00	29	8.21	8.20	-29	1,415	-2.05%
2020/03/10	2	8.28	0	0.00	8.42	2	1,366	0.15%
2020/03/09	3	8.63	0	0.00	8.60	3	1,337	0.22%
2020/03/05	1	9.12	0	0.00	9.15	1	1,300	0.08%
2020/03/02	2	8.92	0	0.00	8.92	2	1,267	0.16%
2020/02/27	0	0.00	5.3	9.36	9.23	-5.3	1,231	-0.43%
2020/02/25	0	0.00	20	9.43	9.40	-20	1,185	-1.69%
2020/02/20	5	9.74	0	0.00	9.75	5	1,119	0.45%
2020/02/17	5	9.78	0	0.00	9.73	5	1,101	0.45%
2020/02/10	2	9.75	10	9.59	9.56	-8	1,112	-0.72%
2020/02/07	1	9.82	0	0.00	9.80	1	1,076	0.09%
2020/02/05	5	10.05	0	0.00	9.97	5	1,014	0.49%
2020/02/04	11	10.00	0	0.00	9.98	11	997	1.10%
2020/02/03	8	10.00	0	0.00	9.88	8	987	0.81%
2020/01/31	10	10.35	0	0.00	10.30	10	955	1.05%
2020/01/30	0	0.00	50	10.43	10.20	-50	951	-5.25%
2020/01/17	0	0.00	1	10.95	10.80	-1	887	-0.11%
2020/01/16	1	10.80	0	0.00	10.80	1	874	0.11%
2020/01/15	2	10.68	0	0.00	10.70	2	868	0.23%
2020/01/13	5	10.70	0	0.00	10.70	5	869	0.58%
2020/01/10	5	10.65	0	0.00	10.65	5	870	0.57%
2020/01/09	5	10.70	0	0.00	10.65	5	879	0.57%
2020/01/08	10	10.65	0	0.00	10.65	10	880	1.14%
2020/01/03	5	11.15	0	0.00	10.95	5	889	0.56%
2020/01/02	6	10.91	0	0.00	11.00	6	872	0.69%
2019/12/31	2	10.65	0	0.00	10.65	2	825	0.24%
2019/12/30	3	10.70	0	0.00	10.65	3	817	0.37%
2019/12/27	5	10.65	0	0.00	10.65	5	814	0.61%
2019/12/25	19	10.76	0	0.00	10.70	19	816	2.33%
2019/12/23	2	10.73	0	0.00	10.70	2	871	0.23%
2019/12/20	20	10.90	0	0.00	10.80	20	992	2.01%
2019/12/16	1	10.60	0	0.00	10.60	1	1,059	0.09%
2019/12/13	7	10.61	0	0.00	10.60	7	1,042	0.67%
2019/12/12	1	10.65	1	10.65	10.65	0	1,035	0.00%
2019/12/10	1	10.90	0	0.00	10.90	1	1,036	0.10%
2019/12/04	0	0.00	10	10.60	10.70	-10	1,042	-0.96%
2019/11/29	4	10.60	10	10.60	10.60	-6	1,037	-0.58%
2019/11/27	0	0.00	4	10.70	10.75	-4	1,036	-0.39%
2019/11/26	5	10.65	0	0.00	10.70	5	1,041	0.48%
2019/11/21	2	10.55	0	0.00	10.60	2	1,048	0.19%
2019/11/19	0	0.00	24	10.70	10.70	-24	1,046	-2.29%
2019/11/01	1	10.95	0	0.00	10.95	1	1,051	0.10%
2019/10/31	1	11.00	0	0.00	11.00	1	1,065	0.09%
2019/10/15	0	0.00	4	11.30	11.20	-4	1,129	-0.35%
2019/10/02	0	0.00	2	11.55	11.60	-2	1,178	-0.17%
2019/10/01	0	0.00	3	11.50	11.45	-3	1,183	-0.25%
2019/09/25	6	11.93	0	0.00	12.10	6	1,122	0.53%
2019/09/24	1	11.75	0	0.00	11.55	1	998	0.10%
2019/09/18	0	0.00	2	11.15	11.10	-2	903	-0.22%
2019/09/16	0	0.00	10.8	11.00	11.10	-10.8	1,020	-1.06%
2019/09/09	2	11.00	0	0.00	11.00	2	1,018	0.20%
2019/08/29	0	0.00	1	10.70	10.70	-1	1,015	-0.10%
2019/08/28	2	10.65	0	0.00	10.65	2	1,014	0.20%
2019/08/14	0	0.00	2	11.00	11.00	-2	1,141	-0.18%
2019/08/12	1	10.95	0	0.00	10.95	1	1,102	0.09%
2019/08/05	2	10.65	0	0.00	10.65	2	1,132	0.18%
2019/08/02	0	0.00	2	10.80	10.85	-2	1,142	-0.17%
2019/08/01	0	0.00	8	11.10	11.10	-8	1,141	-0.70%
2019/07/31	0	0.00	3	11.25	11.30	-3	1,139	-0.26%
2019/07/26	0	0.00	10	11.35	11.30	-10	1,147	-0.87%
2019/07/25	0	0.00	2	11.30	11.30	-2	1,144	-0.17%
2019/07/24	9	11.45	0	0.00	11.35	9	1,144	0.79%
2019/07/23	0	0.00	65	11.25	11.25	-65	1,090	-5.96%
2019/07/19	10	11.35	0	0.00	11.40	10	1,087	0.92%
2019/07/16	0	0.00	5	11.30	11.30	-5	1,089	-0.46%
2019/07/12	0	0.00	5	11.40	11.40	-5	1,118	-0.45%
2019/07/10	3	11.45	7	11.45	11.50	-4	1,154	-0.35%
2019/07/08	0	0.00	5	11.25	11.20	-5	1,155	-0.43%
2019/07/04	0	0.00	2	11.05	11.05	-2	1,177	-0.17%
2019/07/03	0	0.00	2	11.00	11.05	-2	1,186	-0.17%
2019/07/01	7	11.01	0	0.00	11.05	7	1,199	0.58%
2019/06/24	0	0.00	2	11.10	11.10	-2	1,221	-0.16%
2019/06/21	32	11.04	2	11.10	10.95	30	1,213	2.47%
2019/06/20	2	10.65	0	0.00	10.65	2	1,116	0.18%
2019/06/17	0	0.00	10	10.70	10.60	-10	1,136	-0.88%
2019/06/13	0	0.00	1	10.75	10.75	-1	1,158	-0.09%
2019/06/11	3	10.75	0	0.00	10.70	3	1,187	0.25%
2019/05/31	2	10.60	10	10.50	10.60	-8	1,174	-0.68%
2019/05/30	0	0.00	0.2	10.60	10.45	-0.2	1,166	-0.02%
2019/05/20	1	10.95	0	0.00	10.90	1	1,139	0.09%
2019/05/13	0	0.00	4	11.25	11.30	-4	1,142	-0.35%
2019/05/06	10	11.80	0	0.00	11.80	10	1,126	0.89%
2019/04/30	0	0.00	1	11.95	11.95	-1	1,105	-0.09%
2019/04/18	0	0.00	10	12.20	12.10	-10	1,072	-0.93%
2019/04/11	0	0.00	7	11.90	11.85	-7	1,020	-0.69%
2019/04/08	0	0.00	3	11.90	11.90	-3	955	-0.31%
2019/03/29	5	11.80	0	0.00	11.80	5	925	0.54%
2019/03/27	2	11.95	0	0.00	11.95	2	920	0.22%
2019/03/25	1	12.00	0	0.00	12.00	1	909	0.11%
2019/03/21	0	0.00	2	12.10	12.10	-2	917	-0.22%
2019/03/07	25	12.49	0	0.00	12.40	25	888	2.81%
2019/02/19	0	0.00	5	12.30	12.30	-5	835	-0.60%
2019/02/12	0	0.00	0.2	11.70	11.70	-0.2	788	-0.03%
2019/02/11	0	0.00	5	11.70	11.65	-5	778	-0.64%
2019/01/21	2	11.65	0	0.00	11.60	2	782	0.26%
2019/01/07	0	0.00	2	11.55	11.65	-2	830	-0.24%
2018/12/26	0	0.00	1	11.25	11.25	-1	859	-0.12%
2018/12/25	1	11.30	0	0.00	11.20	1	865	0.12%
2018/12/04	0	0.00	3	12.25	12.20	-3	943	-0.32%
2018/11/30	6	12.11	0	0.00	12.25	6	922	0.65%
2018/11/29	0	0.00	1	12.05	12.05	-1	913	-0.11%
2018/11/20	3	11.80	0	0.00	11.80	3	920	0.33%
2018/11/19	1	11.85	1	11.95	11.90	0	918	0.00%
2018/11/16	0	0.00	20	12.00	12.05	-20	916	-2.18%
2018/11/12	1	12.20	0	0.00	12.05	1	922	0.11%
2018/11/02	0	0.00	4	11.98	12.00	-4	956	-0.42%
2018/10/25	0	0.00	4	11.60	11.50	-4	952	-0.42%
2018/10/16	10	11.84	0	0.00	11.80	10	998	1.00%
2018/10/12	2	11.90	0	0.00	11.75	2	1,031	0.19%
2018/10/11	1	12.10	1	11.70	11.60	0	1,015	0.00%
2018/10/09	1	12.75	0	0.00	12.75	1	963	0.10%
2018/10/08	3	12.85	0	0.00	12.80	3	988	0.30%
2018/10/05	2	12.88	0	0.00	12.70	2	992	0.20%
2018/10/01	0	0.00	15	13.50	13.50	-15	1,045	-1.43%
2018/09/28	4	13.55	0	0.00	13.45	4	1,043	0.38%
2018/09/27	15	13.30	0	0.00	13.20	15	972	1.54%
2018/09/19	0	0.00	2	12.85	12.90	-2	976	-0.20%
2018/09/11	0	0.00	3	12.75	12.75	-3	1,272	-0.24%
2018/09/10	0	0.00	1	12.70	12.65	-1	1,296	-0.08%
2018/09/03	7	13.00	0	0.00	13.15	7	1,697	0.41%
2018/08/23	3	12.65	0	0.00	12.65	3	2,039	0.15%
2018/08/22	3	12.65	2	12.70	12.65	1	2,041	0.05%
2018/08/17	0	0.00	8	12.65	12.65	-8	2,070	-0.39%
2018/08/14	1	12.65	0	0.00	12.65	1	2,082	0.05%
2018/07/30	0	0.00	1	13.05	13.15	-1	2,120	-0.05%
2018/07/24	0	0.00	2	13.00	13.05	-2	2,133	-0.09%
2018/07/23	1	12.85	0	0.00	12.95	1	2,137	0.05%
2018/07/16	1.2	13.16	1	13.25	13.25	0.2	2,165	0.01%
2018/07/12	0	0.00	6	13.00	13.10	-6	2,185	-0.27%
2018/07/11	1	13.05	2	13.15	13.05	-1	2,228	-0.04%
2018/07/10	1	13.20	1	13.35	13.35	0	2,232	0.00%
2018/07/04	0	0.00	6	13.20	13.25	-6	2,216	-0.27%
2018/07/03	0	0.00	1	13.60	13.20	-1	2,237	-0.04%
2018/07/02	0	0.00	1	13.70	13.50	-1	2,239	-0.04%
2018/06/27	2	13.80	0	0.00	13.70	2	2,403	0.08%
2018/06/26	4	13.94	0	0.00	13.70	4	2,494	0.16%
2018/06/22	0	0.00	1	14.65	14.30	-1	2,734	-0.04%
2018/06/21	4	14.50	5	14.50	14.50	-1	2,685	-0.04%
2018/06/20	19	14.71	3	14.90	14.80	16	2,664	0.60%
2018/06/19	0	0.00	1	14.30	14.20	-1	2,557	-0.04%
2018/06/15	6	14.40	0	0.00	14.55	6	2,540	0.24%
2018/06/14	1	14.70	0	0.00	14.55	1	2,458	0.04%
2018/06/13	11	14.05	13	14.45	14.55	-2	2,392	-0.08%
2018/06/12	3	13.80	3	13.90	13.90	0	2,280	0.00%
2018/06/08	0.6	13.70	0	0.00	13.70	0.6	2,222	0.03%
2018/06/06	0	0.00	1	13.35	13.35	-1	2,111	-0.05%
2018/06/04	0	0.00	1	13.50	13.45	-1	2,099	-0.05%
2018/06/01	15	13.52	11	13.40	13.35	4	2,079	0.19%
2018/05/31	3	12.85	0	0.00	12.85	3	1,969	0.15%
2018/05/30	1	12.75	0	0.00	12.80	1	1,967	0.05%
2018/05/29	1	12.85	1	12.95	12.95	0	1,970	0.00%
2018/05/25	1	13.25	0	0.00	13.10	1	1,999	0.05%
2018/05/24	1	13.00	0	0.00	12.95	1	1,996	0.05%
2018/05/23	0	0.00	1	13.00	12.90	-1	2,033	-0.05%
2018/05/22	0	0.00	1	12.85	12.85	-1	2,038	-0.05%
2018/05/21	0	0.00	5	12.80	12.85	-5	2,055	-0.24%
2018/05/18	4	12.75	1	12.75	12.70	3	2,083	0.14%
2018/05/16	0	0.00	2	12.65	12.60	-2	2,237	-0.09%
2018/05/09	0	0.00	2	13.00	12.70	-2	2,511	-0.08%
2018/05/08	1	12.90	0	0.00	13.00	1	2,561	0.04%
2018/05/04	0	0.00	35.8	13.08	13.00	-35.8	2,925	-1.22%
2018/05/03	1	13.10	0	0.00	13.10	1	2,946	0.03%
2018/05/02	36	13.39	0	0.00	13.50	36	2,954	1.22%
2018/04/23	1	12.95	0	0.00	13.00	1	3,009	0.03%
2018/04/19	1	13.25	1	13.15	13.15	0	3,089	0.00%
2018/04/18	3	12.98	0	0.00	13.00	3	3,074	0.10%
2018/04/17	0	0.00	1	13.05	13.05	-1	3,080	-0.03%
2018/04/12	2	13.75	0	0.00	13.75	2	3,069	0.07%
2018/04/11	5	13.75	5	13.75	13.75	0	3,077	0.00%
2018/04/10	2	13.60	0	0.00	13.50	2	3,076	0.07%
2018/04/09	2	14.10	1	13.85	13.85	1	3,056	0.03%
2018/04/02	0	14.20	0	0.00	14.20	0	3,043	0.00%
2018/03/30	0	0.00	115	13.90	13.90	-115	2,986	-3.85%	大賣/鉅額交易
2018/03/29	5	14.15	0	0.00	14.20	5	2,884	0.17%
2018/03/28	7	14.60	10	14.65	14.60	-3	2,794	-0.11%
2018/03/27	17	15.21	21.5	15.12	15.05	-4.5	2,729	-0.16%
2018/03/26	0	0.00	1	15.85	15.90	-1	2,551	-0.04%
2018/03/23	2	15.95	0	0.00	15.95	2	2,544	0.08%
2018/03/21	2	16.25	0	0.00	16.25	2	2,523	0.08%
2018/03/20	1	16.30	527	16.27	16.40	-526	2,531	-20.78%	大賣/鉅額交易
2018/03/16	22	16.49	0	0.00	16.40	22	2,540	0.87%
2018/03/15	10	16.65	6	16.60	16.70	4	2,534	0.16%
2018/03/13	1	16.45	0	0.00	16.65	1	2,662	0.04%
2018/03/12	1	16.50	111	16.50	16.55	-110	2,695	-4.08%	大賣/鉅額交易
2018/03/09	5	16.50	25	16.55	16.55	-20	2,735	-0.73%
2018/03/07	6	16.50	11	16.66	16.50	-5	2,756	-0.18%
2018/03/06	3	16.53	0	0.00	16.55	3	2,782	0.11%
2018/03/05	20	16.75	0	0.00	16.65	20	2,770	0.72%
2018/03/02	0	0.00	1	16.90	16.90	-1	2,834	-0.04%
2018/03/01	0	0.00	20	17.00	16.85	-20	2,845	-0.70%
2018/02/27	13	16.99	10	17.00	17.00	3	2,872	0.10%
2018/02/26	40	17.15	10	17.35	17.10	30	2,894	1.04%
2018/02/23	11	17.30	60	17.26	17.20	-49	2,903	-1.69%
2018/02/22	20	17.00	11	17.00	17.10	9	2,947	0.31%
2018/02/21	3	16.90	0	0.00	17.00	3	3,112	0.10%
2018/02/12	54	16.69	49	16.79	16.70	5	3,148	0.16%
2018/02/09	42	16.56	0	0.00	16.85	42	3,125	1.34%
2018/02/08	1	17.10	41	17.10	17.10	-40	3,091	-1.29%
2018/02/06	1	16.20	0	0.00	16.10	1	3,026	0.03%
2018/02/05	7	16.59	0	0.00	16.95	7	2,939	0.24%
2018/02/02	3	17.20	0	0.00	17.10	3	2,878	0.10%
2018/02/01	5	17.05	4	17.11	17.05	1	2,879	0.03%
2018/01/31	10	17.25	10	17.40	17.45	0	2,869	0.00%
2018/01/30	55	17.60	21	17.85	17.35	34	2,835	1.20%
2018/01/29	25	17.42	42	17.54	17.60	-17	2,781	-0.61%
2018/01/25	1	16.85	10	16.80	16.85	-9	2,571	-0.35%
2018/01/24	0	0.00	8	16.85	16.80	-8	2,583	-0.31%
2018/01/23	0	0.00	31	16.85	16.85	-31	2,568	-1.21%
2018/01/22	0	0.00	5	16.93	16.90	-5	2,557	-0.20%
2018/01/19	0	0.00	10	16.80	16.80	-10	2,547	-0.39%
2018/01/17	10	16.85	0	0.00	16.80	10	2,565	0.39%
2018/01/16	2	16.65	0	16.70	16.70	2	2,547	0.08%
2018/01/12	7	16.50	2	16.55	16.50	5	2,547	0.20%
2018/01/11	0	0.00	1	16.30	16.25	-1	2,610	-0.04%
2018/01/10	1	16.45	1	16.45	16.45	0	2,622	0.00%
2018/01/09	0	0.00	5	16.50	16.55	-5	2,662	-0.19%
2018/01/08	0.5	16.65	12	16.65	16.65	-11.5	2,706	-0.42%
2018/01/05	0	0.00	1	16.55	16.60	-1	2,717	-0.04%
2018/01/04	10	16.50	2	16.45	16.50	8	2,807	0.28%
2018/01/03	0	0.00	2	16.50	16.50	-2	3,258	-0.06%
2018/01/02	115	16.50	5	16.50	16.50	110	3,281	3.35%	大買/鉅額交易