瑞軒 (2489)-國泰-松江券商分點個股進出

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
20.00
漲跌
▲0.30
漲幅
+1.52%
成交量
3,744張
產業
上市光電類股
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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/11/22	1.1	19.95	0	0.00	20.00	1.1	10,347	0.01%
2024/11/21	0.1	19.70	0	0.00	19.70	0.1	10,606	0.00%
2024/11/20	11	19.49	0	0.00	19.40	11	10,835	0.10%
2024/11/19	0.1	19.80	0	0.00	19.85	0.1	11,233	0.00%
2024/11/18	5	19.90	0	0.00	19.80	5	12,155	0.04%
2024/11/15	2	20.25	23	20.13	20.05	-21	12,922	-0.16%
2024/11/14	1	19.90	1.7	19.87	19.85	-0.7	13,066	-0.01%
2024/11/13	3	19.97	2	20.05	19.90	1	13,447	0.01%
2024/11/12	1	20.05	0	0.00	20.00	1	13,668	0.01%
2024/11/11	6.1	20.30	0	0.00	20.35	6.1	13,785	0.04%
2024/11/08	14	21.14	3	20.95	20.80	11	14,070	0.08%
2024/11/07	4	21.84	1	21.80	21.85	3	14,102	0.02%
2024/11/06	3	21.80	0	0.00	21.95	3	14,367	0.02%
2024/11/05	2.5	21.79	6	22.02	21.70	-3.5	14,530	-0.02%
2024/11/04	2	21.48	3.8	21.54	21.50	-1.8	14,719	-0.01%
2024/11/01	1	20.90	0	0.00	21.10	1	15,165	0.01%
2024/10/30	5	21.63	3	21.20	21.00	2	15,715	0.01%
2024/10/29	1	21.30	1	21.40	21.35	0	16,197	0.00%
2024/10/28	24.1	21.96	26	21.77	21.75	-1.9	16,966	-0.01%
2024/10/25	56	22.31	45	22.11	22.05	11	18,428	0.06%
2024/10/24	59	23.44	53.4	23.47	22.50	5.7	19,975	0.03%
2024/10/23	16.3	22.65	28.4	22.96	23.50	-12.1	23,699	-0.05%
2024/10/22	6	21.41	4	21.40	21.40	2	24,679	0.01%
2024/10/21	1.1	21.36	2.9	21.56	21.60	-1.9	25,837	-0.01%
2024/10/18	3.1	21.77	0	0.00	21.40	3.1	26,739	0.01%
2024/10/17	1.2	22.04	0	0.00	21.95	1.2	27,075	0.00%
2024/10/15	2.2	21.65	0.1	21.70	21.70	2.1	27,731	0.01%
2024/10/09	4	21.72	2	21.60	21.50	2	28,066	0.01%
2024/10/08	0	0.00	0.5	21.40	21.35	-0.5	28,070	0.00%
2024/10/07	0.1	21.35	0	0.00	21.25	0.1	28,343	0.00%
2024/10/04	2.2	21.06	21.9	21.27	20.70	-19.7	28,887	-0.07%
2024/10/01	0.7	21.88	0.8	21.81	21.70	-0.1	28,937	0.00%
2024/09/30	3.8	21.98	16.5	21.86	22.00	-12.7	28,996	-0.04%
2024/09/18	16.1	20.58	8	20.56	20.30	8.1	29,284	0.03%
2024/09/16	2	20.75	0	0.00	20.55	2	30,216	0.01%
2024/09/13	1	20.30	7	20.38	20.40	-6	30,228	-0.02%
2024/09/12	17	20.70	0	0.00	20.40	17	30,317	0.06%
2024/09/11	2	20.53	5	20.54	20.40	-3	30,340	-0.01%
2024/09/10	8.4	20.77	8	20.61	20.45	0.4	30,474	0.00%
2024/09/09	5.3	20.13	0	0.00	20.20	5.3	30,413	0.02%
2024/09/06	3	21.00	0	0.00	20.90	3	30,397	0.01%
2024/09/05	20	21.86	9.2	22.27	21.35	10.8	30,432	0.04%
2024/09/04	7.2	21.76	1	21.65	21.55	6.2	30,599	0.02%
2024/09/03	2	22.63	7	22.61	22.40	-5	30,858	-0.02%
2024/09/02	12	22.43	1	22.65	22.30	11	31,039	0.04%
2024/08/30	14	23.01	1	23.15	22.70	13	31,307	0.04%
2024/08/29	9	22.54	10	22.58	22.95	-1	31,481	0.00%
2024/08/28	8	22.81	1	23.10	22.70	7	31,763	0.02%
2024/08/27	8	22.69	11	22.86	22.90	-3	32,275	-0.01%
2024/08/26	2	22.98	2	23.10	22.80	0	33,491	0.00%
2024/08/23	3	22.55	2	22.58	22.70	1	36,001	0.00%
2024/08/22	10	22.90	16.2	23.21	22.75	-6.2	36,378	-0.02%
2024/08/21	21	23.28	37	23.36	23.20	-16	37,715	-0.04%
2024/08/20	37	23.67	13	23.73	23.60	24	38,387	0.06%
2024/08/19	63.1	23.64	133	23.68	23.80	-69.9	38,172	-0.18%	大賣/
2024/08/16	61.9	23.06	27	23.31	22.95	34.9	37,910	0.09%
2024/08/15	148	22.94	100	22.88	23.10	48	37,838	0.13%	大買/
2024/08/14	6.1	22.39	18.6	22.23	21.90	-12.5	37,529	-0.03%
2024/08/13	19	22.25	23	22.20	22.25	-4	38,526	-0.01%
2024/08/12	29.3	22.40	24.3	22.50	22.15	5	39,118	0.01%
2024/08/09	52.1	22.11	46	22.25	21.65	6.1	38,812	0.02%
2024/08/08	55.8	21.37	42	21.50	21.55	13.8	37,956	0.04%
2024/08/07	12	19.43	8	20.08	20.10	4	37,356	0.01%
2024/08/06	5	18.27	15	18.45	18.30	-10	37,317	-0.03%
2024/08/05	5.1	19.53	0	0.00	19.35	5.1	37,213	0.01%
2024/08/02	24	21.44	18	21.54	21.45	6	36,971	0.02%
2024/08/01	17	22.06	12	21.93	22.00	5	36,811	0.01%
2024/07/31	11	21.50	1	21.50	21.30	10	36,396	0.03%
2024/07/30	9	22.01	13	21.90	22.10	-4	36,164	-0.01%
2024/07/29	4	21.36	3	21.45	21.35	1	35,815	0.00%
2024/07/26	4	21.09	5	21.42	21.20	-1	35,622	0.00%
2024/07/23	8	22.17	3	22.30	22.20	5	35,468	0.01%
2024/07/22	35	23.66	22	23.08	22.40	13	35,004	0.04%
2024/07/19	41	23.93	14.1	24.04	23.50	26.9	34,498	0.08%
2024/07/18	26.1	24.76	41.4	24.87	24.55	-15.3	34,048	-0.04%
2024/07/17	123.6	26.01	37.2	25.78	25.80	86.4	33,423	0.26%	大買/
2024/07/16	55.2	25.68	27.5	25.63	25.25	27.7	31,874	0.09%
2024/07/15	221.3	25.89	217.9	26.10	26.00	3.4	30,142	0.01%	大買/大賣/
2024/07/12	60	24.04	129.5	24.18	24.50	-69.5	25,557	-0.27%	大賣/
2024/07/11	16.1	22.52	28.1	22.75	22.30	-12.1	24,242	-0.05%
2024/07/10	60.2	22.20	55.9	22.28	22.20	4.3	23,092	0.02%
2024/07/09	16.1	20.75	34.5	20.95	21.10	-18.5	22,181	-0.08%
2024/07/08	26.1	20.76	23	21.11	20.60	3.1	21,808	0.01%
2024/07/05	11.1	20.92	21	20.82	20.90	-10	21,643	-0.05%
2024/07/04	7	20.17	4	20.16	20.15	3	21,187	0.01%
2024/07/03	8	20.59	0	20.50	20.30	8	21,124	0.04%
2024/07/02	0	0.00	11	20.54	20.60	-11	20,984	-0.05%
2024/07/01	11	20.32	1.1	20.40	20.40	10	20,874	0.05%
2024/06/28	7.1	20.54	14.1	20.66	20.60	-7	20,730	-0.03%
2024/06/27	21.1	20.46	35.7	20.66	20.40	-14.6	20,437	-0.07%
2024/06/26	20	19.91	6	20.20	19.60	14	19,852	0.07%
2024/06/25	6	19.68	2	19.50	19.95	4	19,750	0.02%
2024/06/24	15	20.26	13	20.47	20.00	2	19,607	0.01%
2024/06/21	30.5	20.46	67.3	20.43	20.50	-36.8	19,243	-0.19%
2024/06/20	11.1	19.25	1	19.30	19.20	10.1	18,285	0.06%
2024/06/19	10.2	19.28	3	19.55	19.10	7.2	18,187	0.04%
2024/06/18	31.3	19.52	15	19.51	19.55	16.3	18,050	0.09%
2024/06/17	25.1	19.78	1	19.95	19.70	24.1	17,961	0.13%
2024/06/14	12.1	19.57	12	19.39	19.40	0.1	17,781	0.00%
2024/06/13	0	0.00	3	19.30	19.25	-3	17,612	-0.02%
2024/06/12	3	19.05	15	19.13	19.25	-12	17,498	-0.07%
2024/06/11	8	19.36	8	19.38	19.35	0	17,367	0.00%
2024/06/07	3.2	19.64	4	20.08	19.45	-0.8	17,100	0.00%
2024/06/06	6	19.44	16.8	19.53	19.20	-10.8	16,714	-0.06%
2024/06/05	10.1	19.98	8.1	20.06	19.70	2	16,442	0.01%
2024/06/04	8	20.62	5	20.67	20.50	3	16,164	0.02%
2024/06/03	21	20.61	6	20.68	20.75	15	15,939	0.09%
2024/05/31	5.5	21.13	19.4	21.33	20.75	-14	15,571	-0.09%
2024/05/30	144.9	22.69	50.2	22.60	21.30	94.8	14,976	0.63%	大買/
2024/05/29	278.9	23.47	178.3	23.56	23.55	100.6	13,780	0.73%	大買/大賣/
2024/05/28	14	22.36	14	22.12	22.40	0	11,195	0.00%
2024/05/27	66	19.98	126.9	19.98	20.40	-60.9	10,736	-0.57%	大賣/
2024/05/24	23	19.19	78.1	18.88	19.35	-55.1	9,317	-0.59%
2024/05/23	4.3	17.65	10	17.70	17.60	-5.7	8,620	-0.07%
2024/05/22	42.5	18.29	23.9	18.13	17.95	18.6	8,702	0.21%
2024/05/21	21	18.72	26.6	18.65	18.90	-5.6	9,017	-0.06%
2024/05/20	20	18.03	20	18.42	18.10	0	9,270	0.00%
2024/05/17	59	17.93	46	17.97	18.05	13	9,156	0.14%
2024/05/16	46.1	16.88	74.3	16.80	17.45	-28.2	8,370	-0.34%
2024/05/15	10	15.98	36.9	16.14	15.90	-26.9	7,658	-0.35%
2024/05/14	45	16.04	17	16.10	15.95	28	7,574	0.37%
2024/05/13	0	0.00	12.1	15.83	16.05	-12.1	7,495	-0.16%
2024/05/10	0	15.70	36	15.88	15.70	-36	7,314	-0.49%
2024/05/09	29	15.80	47.1	15.73	15.60	-18.1	7,142	-0.25%
2024/05/08	0.1	14.95	0	0.00	15.00	0.1	6,812	0.00%
2024/05/07	11	15.04	0	0.00	15.05	11	6,798	0.16%
2024/05/06	20	15.23	1.1	15.10	15.05	18.9	6,786	0.28%
2024/05/03	0	0.00	25	15.24	15.10	-25	6,795	-0.37%
2024/05/02	5.1	15.15	0	0.00	15.10	5.1	6,784	0.07%
2024/04/30	0	0.00	2	15.25	15.25	-2	6,789	-0.03%
2024/04/29	0	0.00	4.1	15.60	15.45	-4.1	6,802	-0.06%
2024/04/26	20	15.15	6	15.17	15.20	14	6,700	0.21%
2024/04/25	0	0.00	0.2	15.18	15.15	-0.2	6,703	0.00%
2024/04/23	0	0.00	14	14.98	15.05	-14	6,586	-0.21%
2024/04/19	11.1	13.86	1	13.85	13.90	10.1	6,369	0.16%
2024/04/18	0.1	14.30	0	0.00	14.25	0.1	6,403	0.00%
2024/04/16	0	0.00	5	14.25	14.20	-5	6,531	-0.08%
2024/04/11	12	14.84	0	0.00	14.85	12	6,922	0.17%
2024/04/10	10.2	14.70	6	14.80	14.80	4.2	6,825	0.06%
2024/04/09	16	14.93	1	15.00	14.80	15	6,767	0.22%
2024/04/08	5	14.75	0	0.00	14.80	5	6,688	0.07%
2024/04/03	0	14.48	0.2	14.45	14.50	-0.1	6,597	0.00%
2024/04/02	0	14.31	0	0.00	14.40	0	6,582	0.00%
2024/04/01	7	14.43	1	14.35	14.40	6	6,575	0.09%
2024/03/29	10	14.10	0	0.00	14.15	10	6,565	0.15%
2024/03/28	0	14.40	5	14.20	14.20	-5	6,549	-0.08%
2024/03/27	0	14.35	10.1	14.35	14.35	-10.1	6,528	-0.15%
2024/03/26	6	14.25	2	14.23	14.15	4	6,509	0.06%
2024/03/25	0	14.18	15	14.35	14.30	-15	6,472	-0.23%
2024/03/22	1	13.90	10.1	13.75	13.90	-9.1	6,416	-0.14%
2024/03/21	11	13.85	1	13.80	13.80	10	6,409	0.16%
2024/03/20	1	13.55	0.8	13.65	13.50	0.2	6,400	0.00%
2024/03/19	2	13.80	0	0.00	13.75	2	6,353	0.03%
2024/03/18	2	13.85	0	0.00	13.90	2	6,327	0.03%
2024/03/15	2	14.00	20.5	14.00	14.00	-18.5	6,329	-0.29%
2024/03/14	0	0.00	2	14.35	14.20	-2	6,324	-0.03%
2024/03/13	0	14.15	1	14.25	14.15	-1	6,326	-0.02%
2024/03/12	2	14.30	0	0.00	14.35	2	6,317	0.03%
2024/03/11	0	0.00	7.8	14.29	14.35	-7.8	6,356	-0.12%
2024/03/08	10	14.05	23	14.15	14.05	-13	6,566	-0.20%
2024/03/07	1	14.50	11	14.49	14.40	-10	6,694	-0.15%
2024/03/06	0	0.00	11.2	14.76	14.80	-11.2	6,637	-0.17%
2024/03/05	3.1	14.70	3.4	14.61	14.70	-0.3	6,605	0.00%
2024/03/04	1	14.60	54	14.71	14.90	-53	6,530	-0.81%
2024/03/01	19	14.99	6	15.15	14.90	13	6,399	0.20%
2024/02/29	8.1	15.25	12	15.18	15.15	-3.9	6,322	-0.06%
2024/02/27	3	15.55	4	15.38	15.35	-1	6,232	-0.02%
2024/02/26	12	15.52	11	15.39	15.60	1	6,128	0.02%
2024/02/23	17.2	15.98	17	16.01	15.75	0.2	5,978	0.00%
2024/02/22	45.1	16.17	22	16.36	16.45	23.1	5,691	0.41%
2024/02/21	39	16.05	25.8	16.11	16.75	13.3	4,832	0.27%
2024/02/20	15.1	15.59	7	15.57	15.25	8.1	4,040	0.20%
2024/02/19	9	14.95	4	15.21	15.50	5	3,528	0.14%
2024/02/16	6	14.00	4.7	14.01	14.10	1.3	3,021	0.04%
2024/02/15	1	13.70	1.3	13.55	13.55	-0.3	2,878	-0.01%
2024/02/02	0.2	13.19	0	0.00	13.05	0.2	2,792	0.01%
2024/02/01	0.1	13.30	0	0.00	13.30	0.1	2,755	0.00%
2024/01/31	0	13.20	0	0.00	13.30	0	2,753	0.00%
2024/01/29	0.2	13.40	0	0.00	13.40	0.2	2,736	0.01%
2024/01/26	0	13.55	0.1	13.55	13.55	-0.1	2,723	0.00%
2024/01/25	0.1	13.40	3	13.50	13.35	-2.9	2,692	-0.11%
2024/01/24	0	0.00	1.1	13.55	13.50	-1.1	2,660	-0.04%
2024/01/22	0	13.00	0	0.00	13.10	0	2,569	0.00%
2024/01/19	5	13.06	0	0.00	12.90	5	2,547	0.20%
2024/01/18	0.1	13.35	4	13.50	13.20	-3.9	2,480	-0.16%
2024/01/17	0.2	13.30	5	13.39	13.35	-4.8	2,438	-0.20%
2024/01/16	0.3	13.60	10	13.70	13.60	-9.7	2,404	-0.40%
2024/01/15	3.1	13.73	3	13.75	13.70	0.1	2,391	0.00%
2024/01/12	2	13.50	0	0.00	13.70	2	2,367	0.08%
2024/01/10	1	13.30	0.1	13.75	13.45	0.9	2,257	0.04%
2024/01/09	4.1	13.40	2	13.30	13.45	2.1	2,149	0.10%
2024/01/08	7	13.66	8	13.45	13.75	-1	2,062	-0.05%
2024/01/05	14.1	13.60	8	13.64	13.55	6.1	1,832	0.33%
2024/01/04	0	12.85	0	0.00	13.05	0	1,581	0.00%
2023/12/28	0	0.00	6	13.09	13.00	-6	1,603	-0.37%
2023/12/27	0.1	12.95	1.3	12.95	12.95	-1.1	1,599	-0.07%
2023/12/26	0.3	12.85	0	0.00	12.90	0.3	1,604	0.02%
2023/12/25	0	12.65	0	0.00	12.65	0	1,597	0.00%
2023/12/22	0.1	12.60	0	0.00	12.70	0.1	1,599	0.00%
2023/12/21	0	12.60	0	0.00	12.60	0	1,604	0.00%
2023/12/20	1	12.60	0.6	12.60	12.65	0.4	1,620	0.02%
2023/12/19	0.2	12.55	0	0.00	12.50	0.2	1,620	0.01%
2023/12/18	2	12.75	0	0.00	12.75	2	1,611	0.12%
2023/12/15	0	0.00	1	12.90	13.00	-1	1,609	-0.06%
2023/12/14	0	0.00	1	13.05	12.85	-1	1,599	-0.06%
2023/12/11	1	12.90	0	0.00	12.85	1	1,629	0.06%
2023/12/08	0	0.00	1	13.20	13.20	-1	1,617	-0.06%
2023/12/07	0	0.00	1	13.00	12.90	-1	1,615	-0.06%
2023/12/06	2	12.83	2.9	12.88	12.85	-0.9	1,604	-0.06%
2023/12/05	14.1	13.12	6	13.29	13.05	8.1	1,535	0.52%
2023/12/04	2	13.30	3.6	13.15	13.50	-1.6	1,297	-0.12%
2023/12/01	10	12.30	2	12.23	12.30	8	1,102	0.73%
2023/11/30	1	11.95	0	0.00	11.95	1	1,076	0.10%
2023/11/28	0	11.93	0	0.00	12.00	0	1,092	0.00%
2023/11/27	0.4	11.86	0	0.00	11.85	0.4	1,093	0.03%
2023/11/22	11	12.00	0	0.00	12.05	11	1,106	0.99%
2023/11/21	2	11.95	4	11.95	11.95	-2	1,107	-0.18%
2023/11/20	0	11.80	0	0.00	11.95	0	1,106	0.00%
2023/11/14	1.2	11.35	0	0.00	11.35	1.2	1,138	0.10%
2023/11/13	0.1	11.41	1	11.40	11.45	-0.9	1,155	-0.08%
2023/11/10	0.1	11.56	0	0.00	11.55	0.1	1,286	0.01%
2023/11/08	0.4	11.70	0	0.00	11.65	0.4	1,357	0.03%
2023/11/07	0	11.70	0	0.00	11.70	0	1,376	0.00%
2023/11/06	0	11.80	0	0.00	11.80	0	1,424	0.00%
2023/10/31	0.2	11.65	0	0.00	11.40	0.2	1,576	0.01%
2023/10/27	0.2	11.70	0	0.00	11.65	0.2	1,641	0.01%
2023/10/17	0.2	12.10	0	0.00	11.95	0.2	2,110	0.01%
2023/10/13	0.2	12.19	0	0.00	12.15	0.2	2,564	0.01%
2023/10/11	1.1	12.05	0	0.00	12.05	1.1	2,715	0.04%
2023/09/25	0.1	12.15	0	0.00	12.25	0.1	2,805	0.00%
2023/09/22	0.1	11.80	0	0.00	11.80	0.1	2,827	0.00%
2023/09/18	0	0.00	22	12.55	12.50	-22	3,038	-0.72%
2023/09/14	1	12.60	0	0.00	12.60	1	3,255	0.03%
2023/09/12	1	12.70	0	0.00	12.60	1	3,565	0.03%
2023/09/07	0	0.00	0.1	12.80	12.95	-0.1	3,853	0.00%
2023/09/04	0	0.00	0	12.60	12.50	0	4,014	0.00%
2023/09/01	0	0.00	1.1	12.55	12.65	-1.1	4,108	-0.03%
2023/08/25	1	12.20	7	12.20	12.15	-6	5,935	-0.10%
2023/08/24	1	12.25	0	0.00	12.20	1	5,972	0.02%
2023/08/23	7	12.20	0	0.00	12.20	7	6,042	0.12%
2023/08/21	0	0.00	0	12.25	12.25	0	6,112	0.00%
2023/08/18	0	12.25	0	0.00	12.20	0	6,146	0.00%
2023/08/16	0	0.00	0	12.20	12.10	0	6,214	0.00%
2023/08/10	1.1	12.69	26	12.60	12.60	-24.9	6,500	-0.38%
2023/08/08	10	12.89	1	12.85	12.80	9	6,757	0.13%
2023/08/07	19.1	12.64	8	12.70	12.70	11.1	6,905	0.16%
2023/08/02	0	13.60	0	0.00	13.50	0	6,949	0.00%
2023/08/01	8	13.85	0	0.00	13.95	8	6,997	0.11%
2023/07/28	0	0.00	3	13.85	13.80	-3	7,218	-0.04%
2023/07/27	11	14.10	0	0.00	14.15	11	7,264	0.15%
2023/07/25	0.2	13.65	4	13.70	13.80	-3.8	7,326	-0.05%
2023/07/24	5	13.93	6	13.65	13.60	-1	7,403	-0.01%
2023/07/21	4	13.90	4	14.05	14.05	0	7,433	0.00%
2023/07/20	4	13.75	4	13.90	13.90	0	7,548	0.00%
2023/07/19	5	13.92	8	13.70	13.65	-3	7,558	-0.04%
2023/07/18	4	14.10	2.1	14.10	14.05	2	7,531	0.03%
2023/07/17	4	13.85	4	14.20	14.10	0	7,524	0.00%
2023/07/14	12	14.00	12	14.10	13.95	0	7,499	0.00%
2023/07/12	0.1	14.40	0	0.00	14.30	0.1	7,360	0.00%
2023/07/11	3	14.57	3	14.87	14.80	0	7,310	0.00%
2023/07/10	4.1	14.12	33	14.50	14.10	-28.9	7,182	-0.40%
2023/07/07	15	15.45	4	15.48	15.30	11	6,930	0.16%
2023/07/06	1	15.05	2	14.98	15.05	-1	6,754	-0.01%
2023/07/05	0	0.00	0.1	14.75	14.80	-0.1	6,651	0.00%
2023/07/04	0	0.00	1	14.75	14.75	-1	6,611	-0.02%
2023/07/03	0	0.00	1	14.75	14.75	-1	6,557	-0.01%
2023/06/30	1	14.70	0	0.00	14.70	1	6,520	0.02%
2023/06/29	2	14.95	0.2	15.00	15.00	1.8	6,467	0.03%
2023/06/28	0	0.00	0.1	14.85	14.90	-0.1	6,402	0.00%
2023/06/27	1	14.75	5	14.98	14.70	-4	6,343	-0.06%
2023/06/26	9	14.82	4	14.80	14.80	5	6,279	0.08%
2023/06/21	1	15.20	11	15.05	14.90	-10	6,230	-0.16%
2023/06/20	0	0.00	1	14.80	14.60	-1	6,065	-0.02%
2023/06/19	0	0.00	8	14.66	14.55	-8	6,007	-0.13%
2023/06/16	22.1	14.46	12	14.52	14.45	10.1	5,927	0.17%
2023/06/15	0	0.00	2	14.90	14.80	-2	5,689	-0.04%
2023/06/14	4	14.20	0	0.00	14.10	4	5,531	0.07%
2023/06/13	1	13.90	2	14.15	14.20	-1	5,505	-0.02%
2023/06/12	7	13.86	0	0.00	13.80	7	5,427	0.13%
2023/06/09	21	14.10	40.1	14.05	14.10	-19.1	5,419	-0.35%
2023/06/08	4	14.04	3	14.02	13.95	1	5,374	0.02%
2023/06/07	3	14.20	2.1	14.28	14.25	0.9	5,316	0.02%
2023/06/06	6	14.33	11	14.23	14.20	-5	5,276	-0.09%
2023/06/05	56.1	14.75	75.1	14.74	14.75	-19.1	5,125	-0.37%
2023/06/02	45	14.73	24.1	14.77	15.10	20.9	4,878	0.43%
2023/06/01	49.3	13.96	60.2	14.27	13.90	-10.9	4,264	-0.25%
2023/05/31	16	13.11	10	13.09	13.25	6	3,566	0.17%
2023/05/30	13	12.79	4.1	12.66	12.70	8.9	3,458	0.26%
2023/05/29	12	12.72	5.4	12.72	12.70	6.7	3,431	0.19%
2023/05/26	6.2	12.41	5	12.35	12.35	1.2	3,386	0.04%
2023/05/25	13	12.57	9	12.57	12.50	4	3,365	0.12%
2023/05/24	0	0.00	5	12.90	12.85	-5	3,352	-0.15%
2023/05/23	6	12.80	4	12.90	12.95	2	3,339	0.06%
2023/05/22	5.2	12.54	3	12.65	12.50	2.2	3,351	0.07%
2023/05/19	9	12.92	3	13.20	12.65	6	3,334	0.18%
2023/05/18	6	12.85	15	12.92	13.00	-9	3,244	-0.28%
2023/05/17	0.1	12.20	10	12.29	12.35	-9.9	3,109	-0.32%
2023/05/16	0.2	12.25	0	0.00	12.30	0.2	3,069	0.01%
2023/05/15	17.1	12.03	119	12.06	11.90	-101.9	3,012	-3.38%	大賣/鉅額交易
2023/05/12	50	12.96	62	12.73	12.65	-12	2,872	-0.42%
2023/05/11	15	12.93	28	13.19	13.10	-13	2,722	-0.48%
2023/05/10	13	12.81	6.3	12.82	13.00	6.7	2,558	0.26%
2023/05/09	5	12.65	8	12.61	12.70	-3	2,437	-0.12%
2023/05/08	8	12.27	4.1	12.40	12.55	4	2,368	0.17%
2023/05/05	12	12.11	27	12.36	12.40	-15	2,282	-0.66%
2023/05/04	15.2	12.19	45.6	12.17	12.25	-30.4	2,193	-1.39%
2023/05/03	106	11.70	112	11.75	11.80	-6	2,036	-0.29%	大買/大賣/
2023/05/02	17	11.38	3	11.50	11.50	14	1,967	0.71%
2023/04/28	7	11.37	6	11.35	11.45	1	1,902	0.05%
2023/04/27	7	11.02	2	11.10	11.15	5	1,806	0.28%
2023/04/26	62	10.72	50	10.52	10.95	12	1,724	0.70%
2023/04/25	56	10.93	15	10.95	10.65	41	1,659	2.47%
2023/04/24	0.5	10.40	0	0.00	10.50	0.5	1,511	0.03%
2023/04/21	3.2	10.34	0	0.00	10.30	3.2	1,480	0.22%
2023/04/20	3.2	10.37	0	0.00	10.45	3.2	1,454	0.22%
2023/04/19	4.4	10.38	0	0.00	10.50	4.4	1,433	0.30%
2023/04/18	0.1	10.45	0	0.00	10.45	0.1	1,412	0.00%
2023/04/17	2.3	10.31	0	0.00	10.40	2.3	1,400	0.16%
2023/04/14	2.3	10.29	0	0.00	10.30	2.3	1,390	0.16%
2023/04/13	3.2	10.18	0	0.00	10.20	3.2	1,377	0.23%
2023/04/12	0.1	10.30	1	10.20	10.25	-0.9	1,391	-0.07%
2023/04/11	6	10.11	0	0.00	10.10	6	1,376	0.44%
2023/04/07	3	10.05	0	0.00	10.05	3	1,374	0.22%
2023/04/06	2.2	10.08	0	0.00	10.05	2.2	1,376	0.16%
2023/03/31	1.4	10.11	0	0.00	10.15	1.4	1,372	0.10%
2023/03/30	1.3	10.11	0	0.00	10.15	1.3	1,369	0.09%
2023/03/29	2.2	10.13	0	0.00	10.10	2.2	1,374	0.16%
2023/03/28	2.1	10.18	0	0.00	10.20	2.1	1,391	0.15%
2023/03/27	1.5	10.25	0	0.00	10.25	1.5	1,407	0.11%
2023/03/24	2.1	10.27	0	0.00	10.30	2.1	1,425	0.15%
2023/03/23	0.2	10.35	0	0.00	10.35	0.2	1,424	0.01%
2023/03/22	0	10.35	0	0.00	10.40	0	1,431	0.00%
2023/03/21	0.1	10.40	4	10.30	10.30	-3.9	1,423	-0.27%
2023/03/20	1.3	10.15	0	0.00	10.20	1.3	1,416	0.09%
2023/03/17	0	0.00	0.2	10.10	10.20	-0.2	1,427	-0.01%
2023/03/16	1.4	10.02	1	10.15	10.00	0.4	1,433	0.03%
2023/03/15	1.5	10.25	0	0.00	10.20	1.5	1,431	0.10%
2023/03/14	5.7	10.16	3	10.15	10.15	2.7	1,440	0.19%
2023/03/13	2.4	10.48	2	10.45	10.45	0.4	1,423	0.03%
2023/03/10	3.6	10.66	0	0.00	10.60	3.6	1,440	0.25%
2023/03/09	0	0.00	6.9	10.95	10.95	-6.9	1,511	-0.45%
2023/03/08	0.1	10.80	0	0.00	10.95	0.1	1,720	0.01%
2023/03/07	1.2	10.70	0	0.00	10.75	1.2	1,868	0.06%
2023/03/06	0.2	10.70	0	0.00	10.70	0.2	2,251	0.01%
2023/03/03	1.3	10.59	0	0.00	10.60	1.3	2,245	0.06%
2023/03/02	1.3	10.59	0	10.85	10.45	1.3	2,240	0.06%
2023/03/01	0.2	10.74	0	0.00	10.65	0.2	2,230	0.01%
2023/02/24	2.2	10.60	0.7	10.65	10.70	1.6	2,235	0.07%
2023/02/23	0.3	10.70	0	0.00	10.65	0.3	2,217	0.01%
2023/02/22	3	10.63	90	10.50	10.75	-87	2,219	-3.92%
2023/02/21	0.2	10.64	1	10.60	10.65	-0.8	2,207	-0.04%
2023/02/20	91	10.40	6	10.60	10.65	85	2,227	3.82%
2023/02/17	1	10.20	0	0.00	10.30	1	2,190	0.05%
2023/02/16	0.2	10.12	0	0.00	10.20	0.2	2,194	0.01%
2023/02/15	0.1	10.18	3	10.15	10.10	-2.9	2,237	-0.13%
2023/02/14	0.5	10.05	0	0.00	10.05	0.5	2,286	0.02%
2023/02/13	1.3	9.98	0	0.00	10.00	1.3	2,416	0.05%
2023/02/10	0.5	10.10	0	0.00	10.05	0.5	2,423	0.02%
2023/02/09	0.2	10.15	0	0.00	10.15	0.2	2,427	0.01%
2023/02/07	0.4	10.24	1.4	10.22	10.20	-1	2,424	-0.04%
2023/02/06	0.4	10.20	0	0.00	10.15	0.4	2,425	0.02%
2023/02/03	0.2	10.21	0	0.00	10.25	0.2	2,424	0.01%
2023/02/02	0.2	10.18	0	0.00	10.25	0.2	2,413	0.01%
2023/02/01	0.3	10.08	0	0.00	10.10	0.3	2,395	0.01%
2023/01/31	0.1	9.99	0	0.00	10.00	0.1	2,384	0.00%
2023/01/30	1.2	9.90	11.5	9.86	9.86	-10.3	2,371	-0.43%
2023/01/17	0.1	9.86	0	9.90	9.81	0.1	2,373	0.00%
2023/01/16	1.2	9.84	0	0.00	9.80	1.2	2,379	0.05%
2023/01/13	0.6	9.93	0	0.00	9.91	0.6	2,372	0.03%
2023/01/12	1.5	9.93	0	0.00	9.91	1.5	2,385	0.06%
2023/01/11	0.3	9.99	0	0.00	9.95	0.3	2,392	0.01%
2023/01/10	0.2	9.98	0	0.00	9.98	0.2	2,394	0.01%
2023/01/09	0.5	9.99	0	0.00	9.96	0.5	2,411	0.02%
2023/01/06	0.4	9.99	0	0.00	10.00	0.4	2,418	0.01%
2023/01/05	0.2	10.00	0	0.00	9.99	0.2	2,436	0.01%
2023/01/03	0.1	9.96	0	0.00	9.93	0.1	2,446	0.00%
2022/12/30	0.2	10.02	6	10.09	10.00	-5.9	2,451	-0.24%
2022/12/29	0	0.00	0.2	9.88	9.87	-0.2	2,423	-0.01%
2022/12/28	0.3	9.90	0	0.00	9.84	0.3	2,433	0.01%
2022/12/27	0.1	9.99	0	0.00	9.95	0.1	2,439	0.00%
2022/12/23	0	9.96	0	0.00	9.93	0	2,455	0.00%
2022/12/22	0.3	9.86	0	0.00	9.83	0.3	2,482	0.01%
2022/12/21	0.2	9.77	0	0.00	9.72	0.2	2,507	0.01%
2022/12/20	1.4	9.73	0	0.00	9.69	1.4	2,517	0.06%
2022/12/19	0.2	9.79	0	0.00	9.87	0.2	2,554	0.01%
2022/12/16	0.2	9.84	0	0.00	9.73	0.2	2,549	0.01%
2022/12/15	0.3	9.87	0	0.00	9.94	0.3	2,540	0.01%
2022/12/14	0.1	9.84	0	0.00	9.76	0.1	2,541	0.00%
2022/12/13	0.2	9.85	0	0.00	9.78	0.2	2,538	0.01%
2022/12/12	1.5	9.78	0	0.00	9.78	1.5	2,547	0.06%
2022/12/09	0	9.98	0	0.00	9.90	0	2,562	0.00%
2022/12/08	0.1	9.95	0	0.00	9.87	0.1	2,559	0.00%
2022/12/06	0.1	10.24	0	0.00	10.15	0.1	2,530	0.00%
2022/12/05	0	0.00	1	10.35	10.30	-1	2,526	-0.04%
2022/12/02	2.1	10.25	9	10.16	10.25	-7	2,513	-0.28%
2022/12/01	11	10.04	5	10.00	10.15	6	2,542	0.24%
2022/11/30	0.1	9.69	1	9.64	9.66	-0.9	2,460	-0.04%
2022/11/29	13.7	9.59	0	0.00	9.55	13.7	2,218	0.62%
2022/11/28	32	10.00	5	9.92	9.92	27	2,076	1.30%
2022/11/25	0	0.00	10.1	10.04	10.05	-10.1	1,797	-0.56%
2022/11/24	2.2	10.01	2	10.00	9.96	0.2	1,867	0.01%
2022/11/23	0.1	10.05	0	0.00	10.10	0.1	1,879	0.01%
2022/11/21	4.3	10.01	0	0.00	10.00	4.3	1,897	0.23%
2022/11/18	0.6	10.12	0	0.00	10.10	0.6	1,890	0.03%
2022/11/17	0.1	10.10	0	0.00	10.15	0.1	1,895	0.00%
2022/11/16	0.4	10.10	0	0.00	10.05	0.4	1,899	0.02%
2022/11/14	0.1	10.10	0	0.00	10.15	0.1	1,872	0.00%
2022/11/11	3.1	10.00	0	0.00	9.99	3.1	1,861	0.17%
2022/11/10	0.1	10.15	0	0.00	10.05	0.1	1,854	0.00%
2022/11/08	0.2	9.62	0	0.00	9.50	0.2	1,685	0.01%
2022/11/07	10.4	9.57	0	0.00	9.58	10.4	1,700	0.61%
2022/11/04	0.2	9.55	0	0.00	9.62	0.2	1,714	0.01%
2022/11/03	0.3	9.54	0	0.00	9.52	0.3	1,719	0.01%
2022/10/31	0.2	9.28	0	0.00	9.27	0.2	1,743	0.01%
2022/10/28	0.2	9.18	0	0.00	9.18	0.2	1,755	0.01%
2022/10/26	0.3	9.06	0	0.00	9.05	0.3	1,760	0.02%
2022/10/24	0.6	9.05	0	0.00	9.01	0.6	1,746	0.04%
2022/10/21	0.3	9.09	0	0.00	9.03	0.3	1,745	0.02%
2022/10/20	2.4	9.04	0	0.00	9.11	2.4	1,753	0.14%
2022/10/19	0	9.28	0	0.00	9.28	0	1,743	0.00%
2022/10/18	0.1	9.30	0	0.00	9.28	0.1	1,739	0.01%
2022/10/17	0.1	9.19	4	9.18	9.22	-3.9	1,749	-0.22%
2022/10/13	1.1	9.49	0	0.00	9.18	1.1	1,752	0.06%
2022/10/11	1.1	9.74	0	0.00	9.63	1.1	1,743	0.06%
2022/10/07	0.3	9.93	0.2	10.05	10.00	0.1	1,738	0.01%
2022/10/06	0.2	9.89	0	0.00	9.85	0.2	1,735	0.01%
2022/10/05	0.1	9.94	2	9.85	9.85	-1.9	1,744	-0.11%
2022/10/04	2.1	9.79	2.9	9.79	9.79	-0.8	1,755	-0.04%
2022/10/03	0.1	9.69	0	0.00	9.62	0.1	1,749	0.00%
2022/09/30	0.2	9.44	0	0.00	9.67	0.2	1,757	0.01%
2022/09/29	1.1	9.76	0	0.00	9.79	1.1	1,742	0.06%
2022/09/28	0.6	9.30	0	0.00	9.17	0.6	1,726	0.03%
2022/09/27	2	9.54	0	0.00	9.66	2	1,706	0.12%
2022/09/26	3.6	9.77	0	0.00	9.51	3.6	1,700	0.21%
2022/09/23	1.9	10.15	0	0.00	10.10	1.9	1,684	0.11%
2022/09/22	1	10.26	0	0.00	10.20	1	1,688	0.06%
2022/09/21	0.1	10.25	0	0.00	10.15	0.1	1,679	0.00%
2022/09/20	0.2	10.34	0	0.00	10.25	0.2	1,669	0.01%
2022/09/19	0.4	10.38	0	0.00	10.25	0.4	1,673	0.02%
2022/09/16	0.4	10.71	0	0.00	10.45	0.4	1,668	0.02%
2022/09/15	0.4	10.86	0	0.00	10.80	0.4	1,664	0.02%
2022/09/14	0.5	10.81	0	0.00	10.80	0.5	1,664	0.03%
2022/09/13	1.2	10.97	0	0.00	10.85	1.2	1,679	0.07%
2022/09/12	0.2	10.75	0	0.00	10.90	0.2	1,696	0.01%
2022/09/08	0.5	10.34	0	0.00	10.45	0.5	1,687	0.03%
2022/09/07	3.4	10.27	0	0.00	10.15	3.4	1,672	0.20%
2022/09/06	5	10.98	0	0.00	10.65	5	1,626	0.31%
2022/09/05	4.1	11.15	0	0.00	11.10	4.1	1,612	0.25%
2022/09/02	6.8	11.58	0	0.00	11.50	6.8	1,611	0.42%
2022/09/01	3.3	11.60	8	11.53	11.75	-4.7	1,629	-0.29%
2022/08/31	4.2	12.84	0	0.00	12.80	4.2	1,693	0.25%
2022/08/30	14.3	12.80	0	0.00	12.85	14.3	1,884	0.76%
2022/08/29	0.3	12.75	1	12.80	12.70	-0.7	1,864	-0.04%
2022/08/26	0.1	13.05	0	0.00	13.05	0.1	1,842	0.00%
2022/08/25	1	12.95	0	0.00	12.95	1	1,824	0.05%
2022/08/24	2	13.05	1	13.00	12.85	1	1,816	0.06%
2022/08/23	0	0.00	6	12.85	12.85	-6	1,814	-0.33%
2022/08/22	0.2	12.98	0	0.00	12.90	0.2	1,821	0.01%
2022/08/19	0.1	12.90	0	0.00	13.00	0.1	1,966	0.01%
2022/08/17	0	0.00	2	12.90	12.80	-2	1,940	-0.10%
2022/08/16	0.2	12.65	0	0.00	12.70	0.2	1,901	0.01%
2022/08/12	0	12.50	1	12.50	12.60	-1	1,897	-0.05%
2022/08/11	1.1	12.35	0	0.00	12.35	1.1	1,887	0.06%
2022/08/10	0.1	12.20	0	0.00	12.20	0.1	1,894	0.01%
2022/08/09	0.1	12.00	0	0.00	12.15	0.1	1,908	0.01%
2022/08/08	2.3	11.76	5	11.85	12.00	-2.7	1,903	-0.14%
2022/08/05	5.1	11.80	1	11.75	11.85	4.1	1,898	0.22%
2022/08/04	0.1	11.87	0	0.00	11.80	0.1	1,892	0.00%
2022/08/03	0.1	12.00	0	0.00	11.95	0.1	1,896	0.00%
2022/08/02	0.1	12.10	0	0.00	11.95	0.1	1,938	0.00%
2022/08/01	2	12.30	2	12.20	12.30	0	1,968	0.00%
2022/07/29	0.1	12.18	0	0.00	12.15	0.1	2,012	0.00%
2022/07/28	0.2	12.28	0	0.00	12.15	0.2	2,047	0.01%
2022/07/26	0.1	12.37	0	0.00	12.25	0.1	2,304	0.00%
2022/07/25	0.1	12.45	0	0.00	12.50	0.1	2,322	0.00%
2022/07/22	0.3	12.30	0	0.00	12.45	0.3	2,332	0.01%
2022/07/21	0	0.00	3	12.28	12.35	-3	2,365	-0.13%
2022/07/20	0.1	12.20	2	12.18	12.10	-1.9	2,370	-0.08%
2022/07/19	0.1	12.10	0	0.00	12.05	0.1	2,387	0.00%
2022/07/18	0.1	12.10	2	12.00	12.00	-1.9	2,389	-0.08%
2022/07/15	0.2	11.82	4	11.83	11.85	-3.8	2,373	-0.16%
2022/07/14	0.4	11.72	0	0.00	11.70	0.4	2,367	0.02%
2022/07/13	5.1	11.56	2	11.60	11.60	3.1	2,368	0.13%
2022/07/12	5.4	11.55	0	0.00	11.20	5.4	2,370	0.23%
2022/07/11	2.1	11.90	0	0.00	11.95	2.1	2,349	0.09%
2022/07/08	4.2	12.18	7	12.24	12.15	-2.8	2,347	-0.12%
2022/07/07	4.1	11.88	4	12.00	12.10	0.1	2,352	0.00%
2022/07/06	4.1	12.09	0	0.00	11.90	4.1	2,365	0.18%
2022/07/05	9	12.01	16	12.25	12.15	-7	2,369	-0.30%
2022/07/04	4.2	12.00	10	12.15	11.95	-5.9	2,374	-0.25%
2022/07/01	9.5	12.12	0	0.00	11.95	9.5	2,394	0.39%
2022/06/30	2.1	12.65	0	0.00	12.65	2.1	2,365	0.09%
2022/06/29	1	13.00	0	0.00	13.00	1	2,359	0.04%
2022/06/28	1	13.15	0	0.00	13.15	1	2,388	0.04%
2022/06/27	0	0.00	5	13.37	13.35	-5	2,403	-0.21%
2022/06/24	0	0.00	2	13.05	13.15	-2	2,410	-0.08%
2022/06/23	1.1	12.61	2	12.83	12.70	-0.9	2,420	-0.04%
2022/06/22	0	13.00	0	0.00	12.80	0	2,418	0.00%
2022/06/21	1	12.85	1	13.10	13.15	0	2,427	0.00%
2022/06/20	1	12.90	0	0.00	12.60	1	2,424	0.04%
2022/06/17	1	13.10	3	13.20	13.10	-2	2,429	-0.08%
2022/06/16	0	0.00	1	13.45	13.15	-1	2,480	-0.04%
2022/06/15	0	0.00	46	13.26	13.35	-46	2,471	-1.86%
2022/06/14	6	13.16	0	0.00	13.25	6	2,482	0.24%
2022/06/13	1	13.15	1	13.20	13.15	0	2,476	0.00%
2022/06/10	21.1	13.67	1	13.60	13.65	20.1	2,458	0.82%
2022/06/09	36	14.05	12	13.80	14.00	24	2,419	0.99%
2022/06/08	9	13.87	17	13.96	14.00	-8	2,249	-0.36%
2022/06/07	0	0.00	7	13.30	13.25	-7	1,997	-0.35%
2022/06/06	0	13.15	0	0.00	13.15	0	2,034	0.00%
2022/06/02	0	0.00	1	13.25	13.15	-1	2,086	-0.05%
2022/05/31	0	13.15	1	13.25	13.05	-1	2,146	-0.04%
2022/05/30	3.1	13.22	0	0.00	13.20	3.1	2,133	0.15%
2022/05/27	7	13.37	6	13.35	13.40	1	2,110	0.05%
2022/05/26	1	12.95	2	13.05	13.00	-1	1,957	-0.05%
2022/05/25	0	0.00	1	13.00	13.00	-1	1,987	-0.05%
2022/05/20	1	13.05	1	13.00	13.00	0	2,061	0.00%
2022/05/19	2	12.88	0	0.00	12.90	2	2,073	0.10%
2022/05/18	3	13.10	2	13.10	13.15	1	2,070	0.05%
2022/05/17	0.1	12.70	2	12.73	12.80	-2	2,051	-0.10%
2022/05/16	0.1	12.45	17	12.52	12.55	-17	2,038	-0.83%
2022/05/13	4.1	12.35	4	12.46	12.35	0.1	2,047	0.00%
2022/05/12	1.2	12.28	1	12.60	12.30	0.2	2,057	0.01%
2022/05/11	3.1	12.44	0	0.00	12.45	3.1	2,053	0.15%
2022/05/10	0.1	12.66	1	12.75	12.75	-0.9	2,045	-0.04%
2022/05/09	4.6	12.51	7	12.50	12.35	-2.4	2,015	-0.12%
2022/05/06	0.1	12.90	0	0.00	13.05	0.1	1,984	0.01%
2022/05/05	0.2	13.06	5	13.10	13.10	-4.8	1,950	-0.25%
2022/05/04	2.1	12.75	6	12.88	12.80	-3.9	1,944	-0.20%
2022/05/03	9.2	13.15	25	13.22	13.05	-15.8	1,889	-0.84%
2022/04/29	5	14.45	0	0.00	14.50	5	1,742	0.29%
2022/04/28	0	14.55	5	14.55	14.55	-5	1,746	-0.28%
2022/04/27	5	14.55	0	0.00	14.50	5	1,743	0.29%
2022/04/26	7	15.05	0	0.00	15.05	7	1,703	0.41%
2022/04/25	0.1	15.23	0	0.00	15.25	0.1	1,693	0.01%
2022/04/22	0	0.00	1.9	15.80	15.80	-1.9	1,678	-0.11%
2022/04/21	2	15.90	0	0.00	15.90	2	1,713	0.12%
2022/04/14	1	16.25	0	0.00	16.25	1	1,799	0.06%
2022/04/11	0	16.55	1	16.35	16.25	-1	1,824	-0.05%
2022/04/08	0	0.00	10	16.60	16.70	-10	1,844	-0.54%
2022/04/07	0.8	16.75	1.8	16.75	16.45	-1	1,851	-0.05%
2022/04/01	5	16.69	0	0.00	16.80	5	1,911	0.26%
2022/03/31	4	16.80	0	0.00	16.75	4	1,926	0.21%
2022/03/30	4	16.55	0	0.00	16.60	4	1,923	0.21%
2022/03/29	2	16.55	1	16.60	16.50	1	2,042	0.05%
2022/03/28	6	16.50	3	16.55	16.50	3	2,045	0.15%
2022/03/25	0	0.00	2	16.50	16.45	-2	2,064	-0.10%
2022/03/24	0	0.00	1	16.50	16.55	-1	2,088	-0.05%
2022/03/23	2	16.50	0	0.00	16.50	2	2,129	0.09%
2022/03/22	1	16.50	1	16.45	16.45	0	2,160	0.00%
2022/03/21	0	16.35	1	16.30	16.30	-1	2,185	-0.05%
2022/03/18	1	15.80	1	15.75	15.80	0	2,239	0.00%
2022/03/17	0	0.00	2	15.70	15.70	-2	2,396	-0.08%
2022/03/16	4	15.20	4	15.25	15.20	0	2,958	0.00%
2022/03/15	1.1	15.15	0	0.00	15.15	1.1	3,202	0.03%
2022/03/14	0	0.00	1	15.50	15.50	-1	3,247	-0.03%
2022/03/10	2	15.35	8.7	15.42	15.45	-6.7	3,357	-0.20%
2022/03/09	6.3	15.01	0	0.00	15.10	6.3	3,383	0.19%
2022/03/08	2	14.95	1	15.15	15.00	1	3,464	0.03%
2022/03/07	5	15.50	0	0.00	15.50	5	3,476	0.14%
2022/03/04	0	0.00	7	16.15	16.10	-7	3,581	-0.20%
2022/03/01	0	0.00	3	16.30	16.30	-3	4,351	-0.07%
2022/02/25	0	16.05	0	0.00	16.05	0	4,587	0.00%
2022/02/24	0	0.00	16	16.10	16.15	-16	4,788	-0.33%
2022/02/22	2	16.65	0	0.00	16.55	2	4,940	0.04%
2022/02/17	1	16.60	0	0.00	16.55	1	5,078	0.02%
2022/02/15	0	0.00	1	16.70	16.45	-1	5,179	-0.02%
2022/02/14	1	16.55	0	0.00	16.50	1	5,211	0.02%
2022/02/11	2	16.90	0	0.00	16.90	2	5,318	0.04%
2022/02/10	1	16.90	0	0.00	17.00	1	5,404	0.02%
2022/02/09	0	0.00	1	16.95	16.95	-1	5,595	-0.02%
2022/02/07	0	0.00	1	16.50	16.60	-1	5,982	-0.02%
2022/01/25	1	16.30	10	16.50	16.30	-9	6,060	-0.15%
2022/01/24	2	16.70	0	0.00	16.70	2	6,040	0.03%
2022/01/21	3	16.88	0	0.00	16.90	3	6,061	0.05%
2022/01/20	1	17.20	1	17.20	17.10	0	6,091	0.00%
2022/01/17	1	16.90	0.7	17.00	17.05	0.3	6,246	0.00%
2022/01/14	1	16.90	0	0.00	16.95	1	6,272	0.02%
2022/01/13	0	17.15	0	0.00	17.15	0	6,266	0.00%
2022/01/11	4	17.11	1.1	17.20	17.10	2.9	6,459	0.04%
2022/01/10	0	0.00	1	17.10	17.05	-1	6,587	-0.02%
2022/01/07	1	17.00	0	0.00	17.05	1	6,596	0.02%
2022/01/06	1.1	17.25	0.1	17.25	17.25	0.9	6,568	0.01%
2022/01/03	2	17.38	5	17.30	17.30	-3	6,653	-0.05%
2021/12/29	0	0.00	4	17.60	17.70	-4	6,706	-0.06%
2021/12/28	0	0.00	20.6	17.40	17.35	-20.6	6,777	-0.30%
2021/12/27	0	0.00	1	17.35	17.35	-1	6,842	-0.01%
2021/12/24	1	17.35	0	0.00	17.35	1	6,849	0.01%
2021/12/23	15.6	17.50	2	17.50	17.45	13.6	6,892	0.20%
2021/12/22	2	17.23	3	17.25	17.15	-1	6,779	-0.01%
2021/12/20	0	0.00	0.9	17.20	17.20	-0.9	6,777	-0.01%
2021/12/16	8.3	17.32	8	17.41	17.40	0.3	6,793	0.00%
2021/12/15	0	0.00	1	17.25	17.40	-1	6,801	-0.01%
2021/12/14	3	17.15	7	17.10	17.10	-4	6,761	-0.06%
2021/12/13	7	17.40	13	17.57	17.45	-6	6,698	-0.09%
2021/12/10	60	17.16	26.3	17.22	17.20	33.7	6,634	0.51%
2021/12/09	16	18.61	22	18.56	18.40	-6	6,111	-0.10%
2021/12/08	5	18.05	25	18.15	18.05	-20	5,885	-0.34%
2021/12/07	25	18.13	7	18.24	18.25	18	5,868	0.31%
2021/12/06	0	0.00	31	17.91	17.95	-31	5,886	-0.53%
2021/12/03	30.1	18.05	2	18.20	18.05	28.1	5,857	0.48%
2021/12/02	11	18.18	0	0.00	18.00	11	5,823	0.19%
2021/12/01	25.1	18.27	23	18.33	18.30	2.1	5,761	0.04%
2021/11/30	10.7	18.60	1	18.50	18.35	9.7	5,723	0.17%
2021/11/29	30.2	19.05	29	19.56	18.80	1.2	5,616	0.02%
2021/11/26	43	19.92	65.8	19.85	19.70	-22.8	5,455	-0.42%
2021/11/25	30	19.89	15.2	19.77	19.85	14.8	5,230	0.28%
2021/11/24	1.1	19.15	29.2	19.16	19.35	-28.1	4,973	-0.57%
2021/11/23	2	18.78	40	18.81	18.70	-38	4,779	-0.80%
2021/11/22	0.1	18.30	50	18.38	18.40	-49.9	4,625	-1.08%
2021/11/19	30.1	18.05	24	17.95	17.85	6.1	4,515	0.14%
2021/11/18	20	18.05	12	18.05	18.05	8	4,592	0.17%
2021/11/17	11	17.73	24.2	17.95	18.15	-13.2	4,642	-0.28%
2021/11/16	5	17.75	2.1	17.70	17.65	2.9	4,609	0.06%
2021/11/15	21	17.75	0	17.95	17.70	21	4,656	0.45%
2021/11/12	28	18.09	2.9	18.17	18.00	25.1	4,731	0.53%
2021/11/11	19	18.10	19.6	18.10	18.10	-0.6	4,996	-0.01%
2021/11/10	11	18.35	22	18.30	18.25	-11	5,867	-0.19%
2021/11/09	13.3	19.12	4.8	19.15	19.00	8.5	5,977	0.14%
2021/11/08	5.2	19.15	32.9	19.26	19.15	-27.7	6,481	-0.43%
2021/10/28	75	17.94	92	17.89	17.70	-17	6,320	-0.27%
2021/10/27	17	17.25	22	17.29	17.30	-5	6,033	-0.08%
2021/10/26	5	17.31	0	0.00	17.25	5	6,082	0.08%
2021/10/25	18	17.44	100	17.47	17.50	-82	6,095	-1.35%
2021/10/22	9	17.88	0	0.00	17.75	9	6,122	0.15%
2021/10/21	1	17.85	2	17.83	17.75	-1	6,169	-0.02%
2021/10/20	9	17.97	1	17.85	17.70	8	6,271	0.13%
2021/10/19	6	18.05	7	17.95	17.95	-1	6,353	-0.02%
2021/10/18	10	17.70	11	17.66	17.60	-1	6,543	-0.02%
2021/10/15	0	0.00	1	17.85	17.55	-1	6,618	-0.02%
2021/10/14	1	17.40	1	17.55	17.55	0	6,716	0.00%
2021/10/13	1	17.45	2	17.55	17.55	-1	6,787	-0.01%
2021/10/12	0	0.00	21	17.95	17.70	-21	6,859	-0.31%
2021/10/08	0	0.00	7	17.90	17.90	-7	6,889	-0.10%
2021/10/07	0	0.00	11	17.51	17.75	-11	7,039	-0.16%
2021/10/06	2	16.75	5	16.75	16.75	-3	7,477	-0.04%
2021/10/05	2	16.50	6	16.78	16.85	-4	7,663	-0.05%
2021/10/04	10	16.66	0	0.00	16.65	10	7,947	0.13%
2021/10/01	5	16.94	0	0.00	16.90	5	8,790	0.06%
2021/09/30	0	0.00	1.2	17.39	17.40	-1.2	9,046	-0.01%
2021/09/29	7	17.39	0	0.00	17.30	7	9,077	0.08%
2021/09/28	0	0.00	8	17.94	17.75	-8	9,127	-0.09%
2021/09/27	0	0.00	7	17.86	17.95	-7	9,161	-0.08%
2021/09/24	5	17.05	13	17.40	17.50	-8	9,097	-0.09%
2021/09/23	0	0.00	3	16.97	16.95	-3	9,085	-0.03%
2021/09/22	8	16.89	0	0.00	16.80	8	9,257	0.09%
2021/09/17	0.2	17.40	0	0.00	17.35	0.2	9,564	0.00%
2021/09/16	0	0.00	3	17.30	17.30	-3	9,612	-0.03%
2021/09/14	1	17.40	0	0.00	17.35	1	9,743	0.01%
2021/09/13	2	17.33	1	17.40	17.35	1	9,774	0.01%
2021/09/10	0	0.00	5	17.19	17.20	-5	9,781	-0.05%
2021/09/09	2	16.90	4	16.93	16.95	-2	9,892	-0.02%
2021/09/08	18	16.89	0	0.00	16.75	18	10,002	0.18%
2021/09/07	2	17.08	9	17.18	17.05	-7	10,057	-0.07%
2021/09/06	18	16.76	0	0.00	16.60	18	10,026	0.18%
2021/09/03	0	0.00	5	17.18	17.20	-5	10,017	-0.05%
2021/09/02	5	17.10	0	0.00	17.10	5	10,118	0.05%
2021/09/01	0	0.00	7	17.54	17.45	-7	10,175	-0.07%
2021/08/31	5	16.95	0	0.00	16.95	5	10,235	0.05%
2021/08/30	0	0.00	5	17.15	17.15	-5	10,436	-0.05%
2021/08/27	0	0.00	23	17.17	17.05	-23	10,526	-0.22%
2021/08/26	5	16.80	0	0.00	16.90	5	10,577	0.05%
2021/08/24	5	16.70	0	0.00	16.65	5	10,828	0.05%
2021/08/23	0	0.00	1	16.85	16.85	-1	11,273	-0.01%
2021/08/20	10	16.69	21	16.65	16.55	-11	11,434	-0.10%
2021/08/19	6	16.98	0	0.00	16.80	6	11,559	0.05%
2021/08/18	12	16.72	11	17.20	17.30	1	11,651	0.01%
2021/08/17	2	16.90	0	0.00	16.90	2	11,917	0.02%
2021/08/16	15	17.00	2	16.95	17.00	13	12,075	0.11%
2021/08/13	13	17.47	1	17.35	17.40	12	12,140	0.10%
2021/08/11	9	17.77	0	0.00	17.85	9	12,470	0.07%
2021/08/10	6	18.00	1	18.25	17.90	5	12,772	0.04%
2021/08/09	17	18.66	4	18.55	18.35	13	12,907	0.10%
2021/08/06	43	18.65	62.2	18.65	18.40	-19.2	13,125	-0.15%
2021/08/05	13	17.88	1.2	17.79	17.75	11.8	12,612	0.09%
2021/08/04	36	17.78	54.2	17.87	18.10	-18.2	12,977	-0.14%
2021/08/03	5	17.00	5	17.30	17.05	0	12,954	0.00%
2021/08/02	11	17.13	0	0.00	17.20	11	13,147	0.08%
2021/07/30	5	17.20	10	17.08	17.10	-5	13,446	-0.04%
2021/07/28	0	0.00	16	17.12	17.45	-16	15,101	-0.11%
2021/07/27	7	17.94	9	18.10	17.70	-2	17,403	-0.01%
2021/07/26	4	17.80	33.4	18.07	18.05	-29.4	17,862	-0.16%
2021/07/23	19	17.88	4	17.95	17.80	15	19,742	0.08%
2021/07/22	26	17.91	42	18.12	18.00	-16	21,381	-0.07%
2021/07/21	18	17.07	46	17.29	17.10	-28	21,429	-0.13%
2021/07/20	25	17.65	28.2	17.53	17.40	-3.2	21,892	-0.01%
2021/07/19	9	18.01	35	18.05	18.00	-26	22,023	-0.12%
2021/07/16	1	18.30	37	18.32	18.25	-36	22,360	-0.16%
2021/07/15	16	18.33	18	18.48	18.40	-2	22,645	-0.01%
2021/07/14	69	18.49	37.1	18.47	18.40	31.9	22,956	0.14%
2021/07/13	111.1	18.94	87	19.10	18.80	24.1	23,033	0.10%	大買/
2021/07/12	40.4	18.51	19	18.59	18.45	21.4	22,822	0.09%
2021/07/09	21	18.32	50	18.35	18.30	-29	23,692	-0.12%
2021/07/08	172	18.33	170.2	18.37	18.70	1.8	24,114	0.01%	大買/大賣/
2021/07/07	72	17.76	95	17.85	17.75	-23	23,515	-0.10%
2021/07/06	19	17.47	22	17.49	17.45	-3	23,583	-0.01%
2021/07/05	8	17.57	34	17.65	17.60	-26	24,268	-0.11%
2021/07/02	7	17.30	47	17.48	17.35	-40	24,434	-0.16%
2021/07/01	56	17.36	5	17.32	17.20	51	24,522	0.21%
2021/06/30	24	17.33	8	17.35	17.40	16	24,685	0.06%
2021/06/29	57	17.55	0	0.00	17.30	57	24,772	0.23%
2021/06/28	66	17.56	120	17.65	18.00	-54	24,800	-0.22%	大賣/
2021/06/25	38	17.24	5	17.20	17.05	33	24,636	0.13%
2021/06/24	13	17.16	48	17.31	17.25	-35	24,767	-0.14%
2021/06/23	37	16.93	39	16.92	16.90	-2	24,969	-0.01%
2021/06/22	16	16.63	162.3	16.60	16.60	-146.3	25,071	-0.58%	大賣/鉅額交易
2021/06/21	46	16.86	2.1	16.70	16.70	43.9	25,474	0.17%
2021/06/18	23	17.40	9	17.58	17.20	14	26,832	0.05%
2021/06/17	121	17.49	15	17.37	17.45	106	28,138	0.38%	大買/鉅額交易
2021/06/16	51	17.08	0	0.00	16.80	51	29,448	0.17%
2021/06/15	11	17.11	8	17.31	17.30	3	31,440	0.01%
2021/06/11	23	17.25	15	17.07	17.05	8	32,468	0.02%
2021/06/10	24	17.04	42	17.13	17.10	-18	32,919	-0.05%
2021/06/09	11	17.59	1	17.70	17.40	10	32,926	0.03%
2021/06/08	28	18.20	23	18.30	17.85	5	32,866	0.02%
2021/06/07	9	17.70	34.2	18.02	18.05	-25.2	32,765	-0.08%
2021/06/04	22	17.75	16	17.67	17.55	6	32,557	0.02%
2021/06/03	14	17.97	14	18.15	17.85	0	32,479	0.00%
2021/06/02	3	17.82	8	17.93	17.75	-5	32,455	-0.02%
2021/06/01	9	17.93	1	17.75	17.85	8	32,404	0.02%
2021/05/31	50.2	17.99	81	18.20	17.95	-30.9	32,409	-0.10%
2021/05/28	18	17.46	97	17.33	17.60	-79	32,590	-0.24%
2021/05/27	85.1	17.00	68	16.96	16.90	17.1	32,471	0.05%
2021/05/26	53	16.76	46	16.71	16.75	7	32,336	0.02%
2021/05/25	30	16.62	178	16.61	16.60	-148	32,226	-0.46%	大賣/鉅額交易
2021/05/24	24	16.19	8	16.19	16.40	16	31,935	0.05%
2021/05/21	27	15.53	21	15.69	15.75	6	31,757	0.02%
2021/05/20	116	15.67	141	15.33	15.20	-25	31,598	-0.08%	大買/大賣/
2021/05/19	144	15.83	123	15.94	16.05	21	31,422	0.07%	大買/大賣/
2021/05/18	131	15.46	94	15.45	15.80	37	31,143	0.12%	大買/
2021/05/17	55	14.72	30	14.85	14.40	25	30,848	0.08%
2021/05/14	97	16.30	133	16.10	16.00	-36	30,574	-0.12%	大賣/
2021/05/13	113.1	15.79	48	15.54	15.65	65.1	30,061	0.22%	大買/
2021/05/12	55	16.31	51.1	16.60	15.80	3.9	29,673	0.01%
2021/05/11	58	17.72	47	17.88	17.55	11	29,089	0.04%
2021/05/10	40	19.24	14	19.15	19.10	26	28,538	0.09%
2021/05/07	50	19.18	59	19.47	19.50	-9	28,378	-0.03%
2021/05/06	86.3	19.80	92	19.85	19.05	-5.7	28,024	-0.02%
2021/05/05	353	20.38	320	20.07	19.90	33	27,413	0.12%	大買/大賣/
2021/05/04	311	20.17	254.2	20.19	20.95	56.9	26,231	0.22%	大買/大賣/
2021/05/03	35.1	19.36	59.7	19.36	19.05	-24.7	23,852	-0.10%
2021/04/29	272	21.30	194	21.17	20.05	78	23,341	0.33%	大買/大賣/
2021/04/28	130.2	19.78	145	20.05	21.00	-14.8	21,346	-0.07%	大買/大賣/
2021/04/27	83	19.11	27	18.99	19.10	56	19,656	0.28%
2021/04/26	46.2	19.11	67	19.24	19.15	-20.8	19,338	-0.11%
2021/04/23	28	18.41	26	18.66	18.60	2	18,805	0.01%
2021/04/22	52	18.85	65	18.93	18.30	-13	18,602	-0.07%
2021/04/21	91	19.15	26	19.18	19.00	65	18,175	0.36%
2021/04/20	3	18.88	7	19.10	19.05	-4	17,842	-0.02%
2021/04/19	45.1	18.91	31	18.98	18.85	14.1	17,437	0.08%
2021/04/16	60	19.00	29	18.81	18.80	31	17,127	0.18%
2021/04/15	91	19.83	50	19.96	19.15	41	16,792	0.24%
2021/04/14	55	18.24	110.5	18.27	19.00	-55.5	15,744	-0.35%	大賣/
2021/04/13	35	18.20	35	18.76	18.10	0	15,132	0.00%
2021/04/12	64	18.61	60	18.94	18.50	4	14,913	0.03%
2021/04/09	135	19.44	43	19.12	18.55	92	14,580	0.63%	大買/
2021/04/08	37	18.92	5	19.13	18.90	32	13,891	0.23%
2021/04/07	7	18.71	17	18.92	19.00	-10	13,657	-0.07%
2021/04/06	42	18.57	25	18.46	18.60	17	13,521	0.13%
2021/04/01	18.5	18.25	49.3	18.28	18.25	-30.8	13,351	-0.23%
2021/03/31	14.7	18.32	52	18.52	18.25	-37.3	13,219	-0.28%
2021/03/30	53	18.00	37	17.87	17.95	16	13,024	0.12%
2021/03/29	22	17.34	12	17.22	17.30	10	12,869	0.08%
2021/03/26	24	16.90	860	16.77	16.60	-836	12,765	-6.55%	大賣/鉅額交易
2021/03/25	16	16.66	52.9	16.60	16.65	-36.9	12,521	-0.29%
2021/03/24	48	16.87	45	16.52	16.80	3	12,443	0.02%
2021/03/23	241.2	19.24	211	18.34	17.90	30.2	12,108	0.25%	大買/大賣/
2021/03/22	215.1	19.46	94	19.35	19.85	121.1	10,757	1.13%	大買/鉅額交易
2021/03/19	87	17.27	86	17.28	18.10	1	9,341	0.01%
2021/03/18	166	16.20	130	16.46	16.65	36	7,951	0.45%	大買/大賣/
2021/03/17	81	14.73	68	14.88	15.50	13	5,923	0.22%
2021/03/16	12	13.67	56	13.24	14.10	-44	4,929	-0.89%
2021/03/15	14	12.93	0	0.00	12.85	14	4,530	0.31%
2021/03/12	7	12.55	0	0.00	12.65	7	4,501	0.16%
2021/03/11	0.1	12.45	25	12.60	12.55	-25	4,812	-0.52%
2021/03/09	10	12.40	18	12.46	12.45	-8	5,242	-0.15%
2021/03/08	12	12.73	0	0.00	12.50	12	5,429	0.22%
2021/03/05	17	12.40	10	12.35	12.35	7	5,522	0.13%
2021/03/04	51	12.68	15	12.67	12.70	36	5,507	0.65%
2021/03/03	16	12.91	17	13.10	12.85	-1	5,375	-0.02%
2021/03/02	2	11.90	213	11.90	12.05	-211	4,798	-4.40%	大賣/鉅額交易
2021/02/26	1,070	11.68	5	11.65	11.85	1,065	5,033	21.16%	大買/鉅額交易
2021/02/25	3	11.80	0	0.00	11.70	3	5,243	0.06%
2021/02/19	0.1	11.35	0	0.00	11.35	0.1	5,465	0.00%
2021/02/18	0.1	11.35	0	0.00	11.35	0.1	5,472	0.00%
2021/02/17	0	11.30	0	0.00	11.15	0	5,474	0.00%
2021/02/04	10	11.15	10	11.10	11.10	0	5,637	0.00%
2021/02/02	0	0.00	0	11.00	11.10	0	5,743	0.00%
2021/01/29	0	11.25	0	0.00	11.15	0	5,801	0.00%
2021/01/26	0	0.00	0.1	11.35	11.25	-0.1	5,750	0.00%
2021/01/25	0.1	11.30	0	0.00	11.30	0.1	5,827	0.00%
2021/01/22	0.1	11.25	0	0.00	11.30	0.1	5,828	0.00%
2021/01/21	5.1	11.30	0.1	11.30	11.30	5	5,830	0.09%
2021/01/20	0.1	11.70	0	0.00	11.25	0.1	5,819	0.00%
2021/01/19	0	11.70	1	11.80	11.70	-1	5,752	-0.02%
2021/01/13	0	11.75	0	0.00	11.80	0	5,770	0.00%
2021/01/12	0	11.85	0	0.00	11.60	0	5,872	0.00%
2021/01/07	0.1	11.90	32	11.77	11.90	-32	5,967	-0.54%
2021/01/06	2	11.85	0	0.00	11.65	2	6,278	0.03%
2021/01/05	2.2	12.21	0	0.00	12.25	2.2	6,288	0.03%
2021/01/04	0	0.00	4	12.50	12.45	-4	6,219	-0.06%
2020/12/31	4	12.40	0	0.00	12.50	4	6,169	0.06%
2020/12/30	0.1	12.53	1	12.45	12.40	-0.9	6,178	-0.01%
2020/12/28	2	12.40	11	12.32	12.40	-9	6,113	-0.15%
2020/12/25	0.1	12.15	3	12.20	12.20	-2.9	6,036	-0.05%
2020/12/24	5	12.35	5	12.18	12.15	0	6,009	0.00%
2020/12/23	0	12.15	0	0.00	12.10	0	5,988	0.00%
2020/12/22	0	12.35	18	11.98	11.85	-18	5,965	-0.30%
2020/12/21	2	12.15	0	0.00	12.30	2	5,916	0.03%
2020/12/18	14	12.40	0.1	12.40	12.35	13.9	5,876	0.24%
2020/12/17	1	12.60	14	12.48	12.60	-13	5,789	-0.22%
2020/12/16	5	12.30	0.1	12.40	12.20	4.9	5,681	0.09%
2020/12/15	5	12.10	6	11.95	12.00	-1	5,624	-0.02%
2020/12/14	0	0.00	1	12.10	12.10	-1	5,689	-0.02%
2020/12/10	2	12.25	2	12.00	12.10	0	5,643	0.00%
2020/12/09	1	12.30	0	0.00	12.40	1	5,600	0.02%
2020/12/08	0	0.00	1	12.50	12.25	-1	5,549	-0.02%
2020/12/07	8	12.53	2	12.80	12.50	6	5,508	0.11%
2020/12/04	0	0.00	25	12.53	12.70	-25	5,284	-0.47%
2020/12/03	10.1	11.98	3	11.90	12.00	7.1	4,955	0.14%
2020/12/02	0	0.00	4	11.95	11.85	-4	4,874	-0.08%
2020/12/01	0	11.70	3	11.95	11.80	-3	4,740	-0.06%
2020/11/30	4	11.55	0	0.00	11.50	4	4,709	0.08%
2020/11/26	8	11.50	1	11.50	11.50	7	4,642	0.15%
2020/11/25	18.1	11.80	19	11.68	11.65	-1	4,603	-0.02%
2020/11/24	6.1	11.34	7	11.70	11.60	-0.9	4,339	-0.02%
2020/11/23	5	11.45	1	11.40	11.30	4	4,213	0.09%
2020/11/20	0	0.00	1	10.95	11.00	-1	4,056	-0.02%
2020/11/19	10	10.95	0	0.00	10.95	10	4,055	0.25%
2020/11/18	0	0.00	1	10.80	10.75	-1	3,970	-0.03%
2020/11/13	8.1	10.85	5	10.65	10.70	3.1	4,071	0.08%
2020/11/12	0.1	10.90	0	0.00	10.70	0.1	3,861	0.00%
2020/11/11	0	0.00	4	10.90	10.90	-4	3,877	-0.10%
2020/11/10	1	11.00	1	10.90	10.90	0	3,875	0.00%
2020/11/09	0	0.00	0.1	10.70	10.75	-0.1	3,840	0.00%
2020/11/05	10	10.50	20	10.56	10.55	-10	3,948	-0.25%
2020/11/04	10	10.50	1	10.50	10.50	9	4,021	0.22%
2020/11/02	1	10.40	1	10.30	10.40	0	4,658	0.00%
2020/10/29	0	0.00	4	10.30	10.40	-4	5,366	-0.08%
2020/10/23	0	0.00	7	10.74	10.70	-7	5,422	-0.13%
2020/10/21	4	10.60	0	0.00	10.65	4	5,503	0.07%
2020/10/20	2.1	10.90	0	0.00	10.75	2.1	5,528	0.04%
2020/10/19	0.1	10.70	0	0.00	10.75	0.1	5,402	0.00%
2020/10/15	1	10.70	0	0.00	10.75	1	5,431	0.02%
2020/10/14	5	10.94	7	11.03	11.00	-2	5,524	-0.04%
2020/10/13	0	0.00	33.2	10.44	10.70	-33.2	5,535	-0.60%
2020/10/07	0	0.00	5	10.35	10.25	-5	6,349	-0.08%
2020/09/30	0.1	9.89	0	0.00	9.88	0.1	6,500	0.00%
2020/09/29	3	9.90	0	0.00	9.87	3	6,539	0.05%
2020/09/28	2	10.00	0	0.00	9.99	2	6,563	0.03%
2020/09/25	1	9.92	0	0.00	9.62	1	6,611	0.02%
2020/09/24	7	9.93	0	0.00	9.90	7	6,595	0.11%
2020/09/23	18.2	10.21	0	0.00	10.20	18.2	6,564	0.28%
2020/09/22	14.1	10.26	0	0.00	10.25	14.1	6,564	0.21%
2020/09/21	6.1	10.56	12	10.55	10.45	-5.9	6,573	-0.09%
2020/09/18	0	0.00	16	10.54	10.65	-16	6,796	-0.24%
2020/09/17	0.2	10.40	4	10.50	10.45	-3.8	6,779	-0.06%
2020/09/16	19	10.35	0	0.00	10.20	19	6,699	0.28%
2020/09/15	5	10.37	0	0.00	10.40	5	6,684	0.07%
2020/09/11	2	10.40	0	0.00	10.45	2	6,828	0.03%
2020/09/10	1	11.00	0	0.00	10.80	1	6,787	0.01%
2020/09/09	2	10.80	4	10.80	10.85	-2	6,740	-0.03%
2020/09/08	1	10.55	0	0.00	10.60	1	6,629	0.02%
2020/09/07	0	0.00	6	10.73	10.65	-6	6,636	-0.09%
2020/09/04	7	10.66	15	10.63	10.65	-8	6,616	-0.12%
2020/09/03	0	0.00	4	10.86	10.80	-4	6,570	-0.06%
2020/09/02	0	0.00	5	10.60	10.60	-5	6,434	-0.08%
2020/08/31	0	0.00	2	10.60	10.55	-2	6,450	-0.03%
2020/08/28	1	10.40	2	10.50	10.45	-1	6,452	-0.02%
2020/08/27	23	10.58	3	10.62	10.50	20	6,470	0.31%
2020/08/26	0	0.00	5	10.33	10.35	-5	6,344	-0.08%
2020/08/25	0	0.00	9	10.32	10.30	-9	6,329	-0.14%
2020/08/24	9	10.01	0	0.00	10.00	9	6,283	0.14%
2020/08/21	6	9.87	15	9.93	9.95	-9	6,289	-0.14%
2020/08/20	10	9.72	0	0.00	9.79	10	6,273	0.16%
2020/08/19	0	0.00	7	10.26	10.30	-7	6,139	-0.11%
2020/08/17	0	0.00	18	10.35	10.35	-18	6,091	-0.30%
2020/08/14	0	0.00	4	10.10	10.25	-4	6,057	-0.07%
2020/08/13	9	10.05	0	0.00	10.05	9	6,061	0.15%
2020/08/12	5	10.20	0	0.00	10.20	5	6,022	0.08%
2020/08/11	0	0.00	4	10.55	10.55	-4	5,918	-0.07%
2020/08/07	4	10.28	11	10.22	10.20	-7	5,773	-0.12%
2020/08/06	47	10.70	9	10.81	10.50	38	5,629	0.68%
2020/08/05	29	10.91	26	11.06	10.60	3	5,128	0.06%
2020/08/04	5.1	9.78	8	9.95	10.10	-2.9	4,462	-0.06%
2020/07/29	1	9.45	2	9.46	9.45	-1	4,273	-0.02%
2020/07/24	39	9.75	41	9.57	9.47	-2	4,117	-0.05%
2020/07/21	0	0.00	20	9.69	9.74	-20	3,982	-0.50%
2020/07/20	26	9.62	3	9.65	9.60	23	3,886	0.59%
2020/07/17	39	10.20	33	9.98	9.96	6	3,718	0.16%
2020/07/16	30	10.08	46	10.22	10.50	-16	3,392	-0.47%
2020/07/15	4	9.51	2	9.59	9.59	2	2,861	0.07%
2020/07/14	2	8.70	0	0.00	8.72	2	2,492	0.08%
2020/07/13	0	0.00	1	8.67	8.71	-1	2,473	-0.04%
2020/07/10	1	8.38	2	8.56	8.45	-1	2,442	-0.04%
2020/07/09	3	8.54	1	8.48	8.49	2	2,398	0.08%
2020/07/08	1	8.21	0	0.00	8.27	1	2,280	0.04%
2020/07/07	0	0.00	1	8.19	8.14	-1	2,254	-0.04%
2020/07/02	1	8.10	0	0.00	8.10	1	2,219	0.05%
2020/07/01	0	0.00	2	8.13	8.07	-2	2,210	-0.09%
2020/06/30	0.1	8.05	15	8.13	8.03	-14.9	2,206	-0.68%
2020/06/29	15	8.09	0	0.00	8.12	15	2,184	0.69%
2020/06/24	0	0.00	2	7.90	7.94	-2	1,937	-0.10%
2020/06/19	4	8.17	2	8.20	8.12	2	1,922	0.10%
2020/06/18	2	7.82	2	7.96	8.14	0	1,820	0.00%
2020/06/12	2	7.46	0	0.00	7.48	2	1,788	0.11%
2020/06/10	5	7.94	4	7.86	7.97	1	1,805	0.06%
2020/06/09	1	7.78	0	0.00	7.78	1	1,835	0.05%
2020/06/08	1	7.82	0	0.00	7.78	1	1,847	0.05%
2020/06/03	10	7.42	10	7.40	7.60	0	1,790	0.00%
2020/06/01	0	0.00	1	7.31	7.27	-1	1,721	-0.06%
2020/05/20	5	7.37	0	0.00	7.36	5	1,819	0.27%
2020/05/18	0	0.00	9	7.05	7.05	-9	1,769	-0.51%
2020/05/15	0	0.00	10	7.17	7.05	-10	1,782	-0.56%
2020/05/13	1	7.31	0	0.00	7.35	1	1,747	0.06%
2020/05/06	1	7.37	0	0.00	7.32	1	1,776	0.06%
2020/04/27	10	7.18	0	0.00	7.22	10	1,824	0.55%
2020/04/16	1	7.35	0	0.00	7.25	1	1,789	0.06%
2020/04/09	3	7.16	0	0.00	7.25	3	1,757	0.17%
2020/04/07	0	0.00	6	6.79	6.78	-6	1,749	-0.34%
2020/04/01	30	6.54	0	0.00	6.60	30	1,727	1.74%
2020/03/30	10	6.57	0	0.00	6.56	10	1,710	0.58%
2020/03/27	4	6.83	0	0.00	6.70	4	1,707	0.23%
2020/03/26	10	6.68	0	0.00	6.69	10	1,688	0.59%
2020/03/24	0	0.00	1	6.31	6.29	-1	1,658	-0.06%
2020/03/20	0	0.00	21	6.45	6.44	-21	1,653	-1.27%
2020/03/19	2	6.02	4	6.16	6.00	-2	1,642	-0.12%
2020/03/17	6	6.62	0	0.00	6.71	6	1,562	0.38%
2020/03/13	0	0.00	3	7.38	7.42	-3	1,483	-0.20%
2020/03/10	1	8.25	0	0.00	8.42	1	1,366	0.07%
2020/03/05	0	0.00	13	9.14	9.15	-13	1,300	-1.00%
2020/02/27	1	9.34	3	9.34	9.23	-2	1,231	-0.16%
2020/02/12	4	9.78	0	0.00	9.86	4	1,109	0.36%
2020/02/10	1	9.57	0	0.00	9.56	1	1,112	0.09%
2020/02/07	1	9.83	0	0.00	9.80	1	1,076	0.09%
2020/02/05	1	9.98	0	0.00	9.97	1	1,014	0.10%
2020/02/04	1	9.99	0	0.00	9.98	1	997	0.10%
2020/02/03	1	9.90	0	0.00	9.88	1	987	0.10%
2020/01/31	4	10.40	0	0.00	10.30	4	955	0.42%
2020/01/30	2	10.40	0	0.00	10.20	2	951	0.21%
2020/01/17	0.7	10.80	0	0.00	10.80	0.7	887	0.08%
2020/01/08	1	10.60	0	0.00	10.65	1	880	0.11%
2020/01/02	0	0.00	6	10.95	11.00	-6	872	-0.69%
2019/12/19	0.1	10.80	0	0.00	10.85	0.1	1,023	0.01%
2019/12/16	0.1	10.50	0	0.00	10.60	0.1	1,059	0.01%
2019/12/10	0	0.00	2	10.75	10.90	-2	1,036	-0.19%
2019/12/06	1	10.70	1	10.65	10.65	0	1,025	0.00%
2019/12/04	5	10.65	0	0.00	10.70	5	1,042	0.48%
2019/12/02	2	10.60	0	0.00	10.65	2	1,039	0.19%
2019/11/28	2	10.70	0	0.00	10.65	2	1,030	0.19%
2019/11/27	2	10.70	0	0.00	10.75	2	1,036	0.19%
2019/11/25	6	10.65	0	0.00	10.65	6	1,038	0.58%
2019/11/21	5	10.64	0	0.00	10.60	5	1,048	0.48%
2019/11/18	1	10.70	0	0.00	10.75	1	1,048	0.10%
2019/11/14	1	10.70	1	10.80	10.65	0	1,049	0.00%
2019/11/11	0	0.00	1	10.90	10.80	-1	1,092	-0.09%
2019/11/08	0	0.00	5	11.15	11.25	-5	1,066	-0.47%
2019/11/06	0	0.00	5	11.10	11.05	-5	1,048	-0.48%
2019/11/05	0	0.00	10	11.08	11.10	-10	1,046	-0.96%
2019/11/04	1	10.95	0	0.00	11.00	1	1,049	0.10%
2019/10/31	3	11.05	0	0.00	11.00	3	1,065	0.28%
2019/10/30	1	11.05	0	0.00	11.15	1	1,062	0.09%
2019/10/28	1	11.25	0	0.00	11.25	1	1,068	0.09%
2019/10/17	1	11.15	0	0.00	11.25	1	1,127	0.09%
2019/10/16	2	11.23	0	0.00	11.25	2	1,117	0.18%
2019/10/14	2	11.45	0	0.00	11.50	2	1,110	0.18%
2019/10/03	2	11.45	0	0.00	11.50	2	1,165	0.17%
2019/10/01	2	11.50	0	0.00	11.45	2	1,183	0.17%
2019/09/27	3.2	11.60	0	0.00	11.55	3.2	1,179	0.27%
2019/09/25	8	11.95	1	12.05	12.10	7	1,122	0.62%
2019/09/24	0.2	11.50	0	0.00	11.55	0.2	998	0.02%
2019/09/20	0	0.00	4	11.40	11.40	-4	942	-0.42%
2019/09/05	0	0.00	3	11.00	10.95	-3	1,010	-0.30%
2019/08/26	3	10.85	0	0.00	10.85	3	1,016	0.30%
2019/08/21	0	0.00	1	11.00	10.95	-1	1,104	-0.09%
2019/08/12	3	10.95	0	0.00	10.95	3	1,102	0.27%
2019/08/08	1	10.75	0	0.00	10.75	1	1,105	0.09%
2019/08/05	9	10.69	3	10.70	10.65	6	1,132	0.53%
2019/08/02	1	10.90	0	0.00	10.85	1	1,142	0.09%
2019/07/22	0.1	11.25	0	0.00	11.35	0.1	1,087	0.01%
2019/07/19	5	11.35	0	0.00	11.40	5	1,087	0.46%
2019/07/16	1	11.25	0	0.00	11.30	1	1,089	0.09%
2019/07/11	1	11.40	0	0.00	11.45	1	1,148	0.09%
2019/07/10	3	11.53	0	0.00	11.50	3	1,154	0.26%
2019/07/09	0	0.00	2	11.40	11.50	-2	1,183	-0.17%
2019/07/05	0	0.00	2	11.15	11.20	-2	1,156	-0.17%
2019/07/03	1	11.00	0	0.00	11.05	1	1,186	0.08%
2019/06/28	0	0.00	7	11.05	11.00	-7	1,198	-0.58%
2019/06/26	2	11.00	0	0.00	10.95	2	1,216	0.16%
2019/06/21	12	11.05	5	11.07	10.95	7	1,213	0.58%
2019/06/13	1	10.70	0	0.00	10.75	1	1,158	0.09%
2019/06/10	0	0.00	3	10.40	10.45	-3	1,172	-0.26%
2019/06/06	0	0.00	1	10.45	10.45	-1	1,172	-0.09%
2019/06/04	0	0.00	20	10.45	10.50	-20	1,177	-1.70%
2019/06/03	1	10.50	0	0.00	10.55	1	1,173	0.09%
2019/05/30	1	10.45	0	0.00	10.45	1	1,166	0.09%
2019/05/28	1	10.70	0	0.00	10.70	1	1,129	0.09%
2019/05/24	9	11.02	0	0.00	11.10	9	1,128	0.80%
2019/05/17	0	0.00	1	11.15	11.15	-1	1,144	-0.09%
2019/05/10	1	11.45	0	0.00	11.45	1	1,143	0.09%
2019/05/08	2	11.73	0	0.00	11.75	2	1,121	0.18%
2019/05/03	0	0.00	10	12.05	11.95	-10	1,118	-0.89%
2019/04/29	10	11.95	0	0.00	11.95	10	1,104	0.91%
2019/04/18	1	12.20	5	12.45	12.10	-4	1,072	-0.37%
2019/04/17	0	0.00	3	12.30	12.30	-3	1,046	-0.29%
2019/04/16	10	12.20	0	0.00	12.10	10	1,010	0.99%
2019/04/11	6	11.85	1	11.95	11.85	5	1,020	0.49%
2019/04/10	1	11.70	0	0.00	11.75	1	1,003	0.10%
2019/03/27	1	11.90	0	0.00	11.95	1	920	0.11%
2019/03/19	5	12.25	0	0.00	12.25	5	888	0.56%
2019/03/15	0	0.00	1	12.50	12.40	-1	868	-0.12%
2019/02/25	1	12.65	10	12.60	12.60	-9	904	-0.99%
2019/02/15	1	11.95	0	0.00	12.00	1	813	0.12%
2019/02/14	1	12.05	0	0.00	12.00	1	811	0.12%
2019/01/24	2	11.65	0	0.00	11.50	2	774	0.26%
2019/01/17	0	0.00	1	11.80	11.70	-1	803	-0.12%
2018/12/25	2	11.25	0	0.00	11.20	2	865	0.23%
2018/12/21	1	11.45	0	0.00	11.45	1	954	0.10%
2018/12/14	0	0.00	1	11.85	11.85	-1	957	-0.10%
2018/12/05	0	0.00	1	12.10	12.05	-1	944	-0.11%
2018/12/03	0	0.00	17	12.30	12.35	-17	941	-1.81%
2018/11/29	17	12.10	0	0.00	12.05	17	913	1.86%
2018/11/23	0	0.00	3	11.75	11.70	-3	914	-0.33%
2018/11/19	2	11.90	0	0.00	11.90	2	918	0.22%
2018/11/16	0	0.00	5	12.05	12.05	-5	916	-0.55%
2018/11/15	0	0.00	8	11.90	12.05	-8	917	-0.87%
2018/11/13	1	11.90	0	0.00	11.90	1	922	0.11%
2018/11/12	2	12.00	0	0.00	12.05	2	922	0.22%
2018/10/25	1	11.50	0	0.00	11.50	1	952	0.10%
2018/10/22	0	0.00	1	12.10	11.90	-1	1,004	-0.10%
2018/10/17	1	11.85	0	0.00	12.00	1	1,006	0.10%
2018/10/15	1	11.65	0	0.00	11.65	1	1,007	0.10%
2018/10/12	6	11.45	3	11.48	11.75	3	1,031	0.29%
2018/10/11	3	11.83	0	0.00	11.60	3	1,015	0.30%
2018/09/28	0	0.00	4	13.45	13.45	-4	1,043	-0.38%
2018/09/26	0	0.00	2	13.00	13.00	-2	961	-0.21%
2018/09/18	2	12.85	0	0.00	12.75	2	980	0.20%
2018/09/14	2	12.85	0	0.00	12.90	2	1,030	0.19%
2018/09/13	4	12.80	0	0.00	12.80	4	1,095	0.36%
2018/09/07	3	12.80	0	0.00	12.90	3	1,393	0.22%
2018/09/06	1	13.10	0	0.00	13.05	1	1,467	0.07%
2018/09/04	2	13.20	6	13.35	13.30	-4	1,689	-0.24%
2018/09/03	0	0.00	2	13.05	13.15	-2	1,697	-0.12%
2018/08/27	1	12.65	1	12.70	12.65	0	1,870	0.00%
2018/08/24	1	12.65	1	12.65	12.60	0	2,013	0.00%
2018/08/23	2	12.70	2	12.60	12.65	0	2,039	0.00%
2018/08/13	1	12.80	0	0.00	12.65	1	2,086	0.05%
2018/07/20	5	12.90	0	0.00	12.85	5	2,149	0.23%
2018/07/19	5	13.10	0	0.00	13.00	5	2,143	0.23%
2018/07/16	5	13.20	0	0.00	13.25	5	2,165	0.23%
2018/07/06	2	13.10	1	13.10	12.95	1	2,171	0.05%
2018/07/03	1	13.30	0	0.00	13.20	1	2,237	0.04%
2018/06/21	3	14.80	28	14.77	14.50	-25	2,685	-0.93%
2018/06/20	29	14.45	0	0.00	14.80	29	2,664	1.09%
2018/06/19	1	14.20	1	14.25	14.20	0	2,557	0.00%
2018/06/15	0	0.00	7	14.59	14.55	-7	2,540	-0.28%
2018/06/13	0	0.00	21	14.33	14.55	-21	2,392	-0.88%
2018/06/11	3	13.52	0	0.00	13.45	3	2,235	0.13%
2018/06/08	2	13.60	0	0.00	13.70	2	2,222	0.09%
2018/06/07	2	13.70	3	13.85	13.80	-1	2,210	-0.05%
2018/06/06	1	13.45	0	0.00	13.35	1	2,111	0.05%
2018/06/01	1	13.30	0	0.00	13.35	1	2,079	0.05%
2018/05/29	0	0.00	2	12.95	12.95	-2	1,970	-0.10%
2018/05/28	11	13.00	0	0.00	12.95	11	1,983	0.55%
2018/05/02	3	13.50	1	13.40	13.50	2	2,954	0.07%
2018/04/30	0	0.00	1	12.75	12.75	-1	2,940	-0.03%
2018/04/26	2	12.35	0	0.00	12.30	2	2,981	0.07%
2018/04/25	0	0.00	1	12.40	12.50	-1	2,984	-0.03%
2018/04/17	5	12.94	0	0.00	13.05	5	3,080	0.16%
2018/04/16	3	13.55	0	0.00	13.50	3	3,045	0.10%
2018/04/11	4	13.79	0	0.00	13.75	4	3,077	0.13%
2018/04/10	1	13.60	0	0.00	13.50	1	3,076	0.03%
2018/04/02	1	14.30	0	0.00	14.20	1	3,043	0.03%
2018/03/30	3	13.78	15	13.75	13.90	-12	2,986	-0.40%
2018/03/28	3	14.58	0	0.00	14.60	3	2,794	0.11%
2018/03/27	2	15.10	0	0.00	15.05	2	2,729	0.07%
2018/03/22	2	16.20	0	0.00	16.15	2	2,518	0.08%
2018/03/12	2	16.55	0	0.00	16.55	2	2,695	0.07%
2018/03/09	0	0.00	25	16.55	16.55	-25	2,735	-0.91%
2018/03/08	0	0.00	50	16.51	16.50	-50	2,746	-1.82%
2018/03/07	0	0.00	40	16.49	16.50	-40	2,756	-1.45%
2018/02/27	1	16.90	0	0.00	17.00	1	2,872	0.03%
2018/02/26	10	17.18	0	0.00	17.10	10	2,894	0.35%
2018/02/22	6	17.05	0	0.00	17.10	6	2,947	0.20%
2018/02/21	20	16.93	10	16.85	17.00	10	3,112	0.32%
2018/02/12	80	16.68	55	16.70	16.70	25	3,148	0.79%
2018/02/09	0	0.00	116	16.60	16.85	-116	3,125	-3.71%	大賣/鉅額交易
2018/02/08	96	16.92	36	17.06	17.10	60	3,091	1.94%
2018/02/07	2	16.50	2	16.70	16.60	0	3,009	0.00%
2018/02/06	1	15.60	15	15.65	16.10	-14	3,026	-0.46%
2018/02/05	55	16.91	0	0.00	16.95	55	2,939	1.87%
2018/02/02	63	17.09	1	17.20	17.10	62	2,878	2.15%
2018/02/01	0	0.00	0.1	17.05	17.05	-0.1	2,879	0.00%
2018/01/31	15	17.25	8	17.42	17.45	7	2,869	0.24%
2018/01/30	0	0.00	126	17.71	17.35	-126	2,835	-4.44%	大賣/鉅額交易
2018/01/29	0	0.00	2	17.33	17.60	-2	2,781	-0.07%
2018/01/25	0	0.00	1	16.80	16.85	-1	2,571	-0.04%
2018/01/22	5	16.85	0	0.00	16.90	5	2,557	0.20%
2018/01/18	5	16.80	0	0.00	16.80	5	2,544	0.20%
2018/01/12	2	16.53	0	0.00	16.50	2	2,547	0.08%
2018/01/11	1	16.30	16	16.25	16.25	-15	2,610	-0.57%
2018/01/05	20	16.53	0	0.00	16.60	20	2,717	0.74%
2018/01/03	3	16.45	0	0.00	16.50	3	3,258	0.09%