瑞軒 (2489)-群益金鼎-高雄券商分點個股進出

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
15.15
漲跌
▲0.15
漲幅
+1.00%
成交量
6,345張
產業
上市光電類股▲0.84%
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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/04/25	9.6	15.06	2	15.35	15.15	7.6	6,703	0.11%
2024/04/24	5	14.82	9	14.91	15.00	-4	6,652	-0.06%
2024/04/23	7.4	15.04	15	14.82	15.05	-7.6	6,586	-0.12%
2024/04/22	1.3	13.90	0	0.00	14.05	1.3	6,363	0.02%
2024/04/19	2	13.90	0	0.00	13.90	2	6,369	0.03%
2024/04/18	3	14.30	2	14.30	14.25	1	6,403	0.02%
2024/04/17	3.4	14.30	2	14.48	14.40	1.4	6,438	0.02%
2024/04/16	1	14.15	4	14.30	14.20	-3	6,531	-0.05%
2024/04/15	1	14.65	0	0.00	14.60	1	6,559	0.02%
2024/04/12	0	0.00	1	14.95	14.95	-1	6,736	-0.01%
2024/04/11	8	15.16	5	15.17	14.85	3	6,922	0.04%
2024/04/10	5	14.88	1	14.90	14.80	4	6,825	0.06%
2024/04/09	2	14.80	11	15.00	14.80	-9	6,767	-0.13%
2024/04/08	0	0.00	2	14.80	14.80	-2	6,688	-0.03%
2024/04/03	0	0.00	8	14.34	14.50	-8	6,597	-0.12%
2024/04/02	3.1	14.30	0	0.00	14.40	3.1	6,582	0.05%
2024/04/01	0	0.00	1	14.15	14.40	-1	6,575	-0.02%
2024/03/29	1.3	14.05	1	14.20	14.15	0.3	6,565	0.00%
2024/03/28	2.1	14.25	2	14.40	14.20	0.1	6,549	0.00%
2024/03/27	2.2	14.25	0	0.00	14.35	2.2	6,528	0.03%
2024/03/26	0.2	14.10	3	14.20	14.15	-2.8	6,509	-0.04%
2024/03/25	3.1	14.20	1	14.40	14.30	2.1	6,472	0.03%
2024/03/22	2.4	13.83	2	13.85	13.90	0.4	6,416	0.01%
2024/03/21	0	13.65	1	13.60	13.80	-1	6,409	-0.02%
2024/03/20	4.2	13.55	0	0.00	13.50	4.2	6,400	0.07%
2024/03/19	0	0.00	1	13.75	13.75	-1	6,353	-0.02%
2024/03/18	0.2	13.85	0	0.00	13.90	0.2	6,327	0.00%
2024/03/15	0	13.95	2	14.20	14.00	-2	6,329	-0.03%
2024/03/14	2.3	14.10	0	0.00	14.20	2.3	6,324	0.04%
2024/03/13	0	0.00	5	14.15	14.15	-5	6,326	-0.08%
2024/03/12	1	14.35	3	14.40	14.35	-2	6,317	-0.03%
2024/03/11	3.2	14.25	0.7	14.25	14.35	2.5	6,356	0.04%
2024/03/08	4	14.08	2	14.45	14.05	2	6,566	0.03%
2024/03/07	7	14.39	3	14.80	14.40	4	6,694	0.06%
2024/03/06	22.8	14.70	0	0.00	14.80	22.8	6,637	0.34%
2024/03/05	3	14.60	5	14.92	14.70	-2	6,605	-0.03%
2024/03/04	4.2	14.85	8	14.80	14.90	-3.8	6,530	-0.06%
2024/03/01	0	0.00	6	15.15	14.90	-6	6,399	-0.09%
2024/02/27	2	15.40	2	15.35	15.35	0	6,232	0.00%
2024/02/26	15	15.63	1	15.70	15.60	14	6,128	0.23%
2024/02/23	5.4	16.05	19	16.01	15.75	-13.6	5,978	-0.23%
2024/02/22	28.6	16.14	37	16.24	16.45	-8.4	5,691	-0.15%
2024/02/21	14	16.13	9.8	16.07	16.75	4.2	4,832	0.09%
2024/02/20	43.4	15.45	7	15.68	15.25	36.4	4,040	0.90%
2024/02/19	16	15.38	12	15.32	15.50	4	3,528	0.11%
2024/02/16	0	0.00	4	14.13	14.10	-4	3,021	-0.13%
2024/02/15	0	0.00	5	13.57	13.55	-5	2,878	-0.17%
2024/02/02	8	13.10	0	0.00	13.05	8	2,792	0.29%
2024/02/01	1	13.30	0	0.00	13.30	1	2,755	0.04%
2024/01/30	0	0.00	7	13.35	13.20	-7	2,744	-0.26%
2024/01/29	3	13.37	0	0.00	13.40	3	2,736	0.11%
2024/01/26	0	0.00	27	13.55	13.55	-27	2,723	-0.99%
2024/01/25	4	13.38	1	13.50	13.35	3	2,692	0.11%
2024/01/24	20.2	13.50	2	13.50	13.50	18.2	2,660	0.69%
2024/01/23	2.8	13.25	2.1	13.59	13.35	0.6	2,633	0.02%
2024/01/22	1	12.95	3	13.13	13.10	-2	2,569	-0.08%
2024/01/19	7.6	12.99	0	0.00	12.90	7.6	2,547	0.30%
2024/01/17	0	0.00	2	13.60	13.35	-2	2,438	-0.08%
2024/01/16	0.2	13.55	4	13.61	13.60	-3.8	2,404	-0.16%
2024/01/15	3.6	13.60	10	13.67	13.70	-6.4	2,391	-0.27%
2024/01/12	7.8	13.60	0	0.00	13.70	7.8	2,367	0.33%
2024/01/10	0	0.00	4	13.68	13.45	-4	2,257	-0.18%
2024/01/09	8.4	13.53	5	13.46	13.45	3.4	2,149	0.16%
2024/01/08	2	13.70	7	13.62	13.75	-5	2,062	-0.24%
2024/01/05	6	13.55	3	13.65	13.55	3	1,832	0.16%
2024/01/04	0	0.00	2	13.00	13.05	-2	1,581	-0.13%
2023/12/28	0	0.00	1	13.05	13.00	-1	1,603	-0.06%
2023/12/27	0	0.00	0.2	12.85	12.95	-0.2	1,599	-0.01%
2023/12/21	0	0.00	1	12.45	12.60	-1	1,604	-0.06%
2023/12/20	0.8	12.45	0	0.00	12.65	0.8	1,620	0.05%
2023/12/19	1	12.55	0	0.00	12.50	1	1,620	0.06%
2023/12/18	0	0.00	3.1	12.95	12.75	-3.1	1,611	-0.19%
2023/12/15	3.3	12.90	1	13.00	13.00	2.3	1,609	0.14%
2023/12/14	0.3	12.75	0	0.00	12.85	0.3	1,599	0.02%
2023/12/13	0.7	12.70	1	12.85	12.80	-0.3	1,643	-0.02%
2023/12/12	0.8	12.75	3	12.85	12.85	-2.2	1,648	-0.14%
2023/12/11	3.2	12.75	0	0.00	12.85	3.2	1,629	0.20%
2023/12/06	3	12.80	2	12.80	12.85	1	1,604	0.06%
2023/12/05	7	13.24	6	13.28	13.05	1	1,535	0.07%
2023/12/04	3	13.40	13.5	13.29	13.50	-10.5	1,297	-0.81%
2023/12/01	0	0.00	5	12.30	12.30	-5	1,102	-0.45%
2023/11/27	1	11.85	0	0.00	11.85	1	1,093	0.09%
2023/11/24	0	0.00	1	12.05	12.05	-1	1,090	-0.09%
2023/11/22	0.2	12.00	1	11.95	12.05	-0.8	1,106	-0.08%
2023/11/21	1.6	11.85	3	12.00	11.95	-1.4	1,107	-0.12%
2023/11/20	3.2	11.85	0	0.00	11.95	3.2	1,106	0.29%
2023/11/17	0	11.70	0	0.00	11.80	0	1,119	0.00%
2023/11/16	0	0.00	6	11.65	11.65	-6	1,118	-0.54%
2023/11/08	0.9	11.65	0	0.00	11.65	0.9	1,357	0.06%
2023/11/07	1	11.70	0.5	11.70	11.70	0.5	1,376	0.04%
2023/11/03	0.5	11.65	0	0.00	11.75	0.5	1,461	0.04%
2023/10/31	3	11.45	0	0.00	11.40	3	1,576	0.19%
2023/10/27	0.1	11.70	2	11.68	11.65	-1.9	1,641	-0.12%
2023/10/23	0	11.70	0	0.00	11.70	0	1,790	0.00%
2023/10/20	2	11.40	1	11.35	11.45	1	1,822	0.05%
2023/10/19	1	11.60	0	0.00	11.60	1	1,942	0.05%
2023/10/18	3	11.72	0	0.00	11.75	3	1,998	0.15%
2023/10/17	0.3	12.10	0	0.00	11.95	0.3	2,110	0.01%
2023/10/11	0	0.00	0.9	12.05	12.05	-0.9	2,715	-0.03%
2023/09/26	6.6	11.97	5.8	12.16	11.95	0.7	2,773	0.03%
2023/09/25	4.6	12.15	10	12.11	12.25	-5.4	2,805	-0.19%
2023/09/22	4.8	11.72	0	0.00	11.80	4.8	2,827	0.17%
2023/09/21	4	12.00	1	12.05	11.90	3	2,886	0.10%
2023/09/20	2.4	12.20	0	0.00	12.20	2.4	2,936	0.08%
2023/09/18	0.6	12.30	1	12.30	12.50	-0.4	3,038	-0.01%
2023/09/15	0.4	12.40	26.9	12.68	12.50	-26.4	3,204	-0.82%
2023/09/14	6.6	12.50	1	12.65	12.60	5.6	3,255	0.17%
2023/09/13	0.3	12.50	1	12.75	12.65	-0.7	3,328	-0.02%
2023/09/12	2.9	12.61	0	0.00	12.60	2.9	3,565	0.08%
2023/09/11	2.5	12.58	0	0.00	12.60	2.5	3,727	0.07%
2023/09/07	0	0.00	3	13.03	12.95	-3	3,853	-0.08%
2023/09/04	0	0.00	3	12.70	12.50	-3	4,014	-0.07%
2023/09/01	3.3	12.55	2	12.60	12.65	1.3	4,108	0.03%
2023/08/31	1	12.25	0	0.00	12.20	1	4,236	0.02%
2023/08/25	0	0.00	0.8	12.15	12.15	-0.8	5,935	-0.01%
2023/08/24	1	12.30	0	0.00	12.20	1	5,972	0.02%
2023/08/17	0.2	12.25	0	0.00	12.35	0.2	6,188	0.00%
2023/08/15	3	12.33	1	12.30	12.40	2	6,295	0.03%
2023/08/14	0	12.30	0	0.00	12.25	0	6,426	0.00%
2023/08/09	0.7	12.70	5	12.90	12.80	-4.4	6,629	-0.07%
2023/08/07	8	12.76	0	0.00	12.70	8	6,905	0.12%
2023/08/04	2	13.35	2	13.60	13.75	0	6,895	0.00%
2023/08/02	2	13.60	0	0.00	13.50	2	6,949	0.03%
2023/07/27	0	0.00	2	14.15	14.15	-2	7,264	-0.03%
2023/07/26	0	0.00	2	13.85	13.70	-2	7,256	-0.03%
2023/07/24	2	13.60	0	0.00	13.60	2	7,403	0.03%
2023/07/21	0	0.00	2	14.00	14.05	-2	7,433	-0.03%
2023/07/19	2	13.65	3.3	13.83	13.65	-1.3	7,558	-0.02%
2023/07/14	0	0.00	5	13.90	13.95	-5	7,499	-0.07%
2023/07/13	2	14.00	0	0.00	14.00	2	7,475	0.03%
2023/07/12	5	14.30	0	0.00	14.30	5	7,360	0.07%
2023/07/11	0	0.00	5	14.75	14.80	-5	7,310	-0.07%
2023/07/10	2	14.78	0	0.00	14.10	2	7,182	0.03%
2023/07/07	3	15.22	2	15.55	15.30	1	6,930	0.01%
2023/07/05	0	0.00	2	14.95	14.80	-2	6,651	-0.03%
2023/07/04	2	14.60	0	0.00	14.75	2	6,611	0.03%
2023/06/30	2	14.80	0	0.00	14.70	2	6,520	0.03%
2023/06/29	0	0.00	1	15.00	15.00	-1	6,467	-0.02%
2023/06/26	0	0.00	0.3	14.70	14.80	-0.3	6,279	0.00%
2023/06/21	10	15.05	6	15.02	14.90	4	6,230	0.06%
2023/06/19	0	0.00	2	14.75	14.55	-2	6,007	-0.03%
2023/06/16	0	0.00	21	14.86	14.45	-21	5,927	-0.35%
2023/06/15	21	14.65	13	14.62	14.80	8	5,689	0.14%
2023/06/14	2	14.10	0	0.00	14.10	2	5,531	0.04%
2023/06/13	1	14.25	0	0.00	14.20	1	5,505	0.02%
2023/06/08	0	0.00	20	14.10	13.95	-20	5,374	-0.37%
2023/06/07	5	14.10	5	14.25	14.25	0	5,316	0.00%
2023/06/06	7	14.21	23	14.28	14.20	-16	5,276	-0.30%
2023/06/05	4	14.96	1	14.95	14.75	3	5,125	0.06%
2023/06/02	3.1	14.90	5.4	14.63	15.10	-2.3	4,878	-0.05%
2023/06/01	21	14.20	31	14.18	13.90	-10	4,264	-0.23%
2023/05/31	4	13.03	13.6	13.10	13.25	-9.6	3,566	-0.27%
2023/05/29	0	0.00	6	12.75	12.70	-6	3,431	-0.17%
2023/05/26	2	12.40	0	0.00	12.35	2	3,386	0.06%
2023/05/25	3	12.65	0	0.00	12.50	3	3,365	0.09%
2023/05/23	0	0.00	9	12.91	12.95	-9	3,339	-0.27%
2023/05/22	3	12.50	0	0.00	12.50	3	3,351	0.09%
2023/05/19	0	0.00	1	12.75	12.65	-1	3,334	-0.03%
2023/05/18	0	0.00	9	12.90	13.00	-9	3,244	-0.28%
2023/05/17	5	12.35	0	0.00	12.35	5	3,109	0.16%
2023/05/16	0	0.00	4	12.25	12.30	-4	3,069	-0.13%
2023/05/15	4	12.18	2	12.00	11.90	2	3,012	0.07%
2023/05/12	3	12.77	2	12.95	12.65	1	2,872	0.03%
2023/05/11	0	0.00	3	13.17	13.10	-3	2,722	-0.11%
2023/05/10	0	0.00	12	12.90	13.00	-12	2,558	-0.47%
2023/05/09	0	0.00	10	12.65	12.70	-10	2,437	-0.41%
2023/05/08	2	12.33	1	12.50	12.55	1	2,368	0.04%
2023/05/05	0	0.00	2	12.35	12.40	-2	2,282	-0.09%
2023/05/04	2	12.18	11	12.13	12.25	-9	2,193	-0.41%
2023/05/03	0	0.00	6	11.67	11.80	-6	2,036	-0.29%
2023/05/02	1	11.35	0	0.00	11.50	1	1,967	0.05%
2023/04/28	0	0.00	1	11.25	11.45	-1	1,902	-0.05%
2023/04/27	0	0.00	5	11.05	11.15	-5	1,806	-0.28%
2023/04/26	2	10.80	1	10.75	10.95	1	1,724	0.06%
2023/04/25	0	0.00	1	10.65	10.65	-1	1,659	-0.06%
2023/04/24	0	0.00	4	10.48	10.50	-4	1,511	-0.26%
2023/04/17	0	0.00	2	10.40	10.40	-2	1,400	-0.14%
2023/04/06	5	10.10	0	0.00	10.05	5	1,376	0.36%
2023/03/23	0	10.45	1	10.35	10.35	-1	1,424	-0.07%
2023/03/22	0	0.00	1	10.35	10.40	-1	1,431	-0.07%
2023/03/21	0	0.00	2	10.35	10.30	-2	1,423	-0.14%
2023/03/16	0.2	10.00	0	0.00	10.00	0.2	1,433	0.01%
2023/03/15	1	10.25	0	0.00	10.20	1	1,431	0.07%
2023/03/14	2	10.35	0	0.00	10.15	2	1,440	0.14%
2023/03/10	0	0.00	1	10.50	10.60	-1	1,440	-0.07%
2023/03/09	1	11.00	6.8	11.14	10.95	-5.8	1,511	-0.39%
2023/03/02	3	10.45	0.1	10.45	10.45	2.9	2,240	0.13%
2023/02/23	0	0.00	1	10.80	10.65	-1	2,217	-0.04%
2023/02/22	2	10.70	2	10.70	10.75	0	2,219	0.00%
2023/02/20	0	0.00	2	10.40	10.65	-2	2,227	-0.09%
2023/02/17	0	0.00	16	10.35	10.30	-16	2,190	-0.73%
2023/02/15	0	0.00	5	10.12	10.10	-5	2,237	-0.22%
2023/02/02	1	10.20	1	10.20	10.25	0	2,413	0.00%
2023/02/01	0	0.00	1	10.10	10.10	-1	2,395	-0.04%
2023/01/03	2	9.95	0	0.00	9.93	2	2,446	0.08%
2022/12/30	0	0.00	2	10.05	10.00	-2	2,451	-0.08%
2022/12/28	2	9.92	0	0.00	9.84	2	2,433	0.08%
2022/12/23	0	0.00	2	9.92	9.93	-2	2,455	-0.08%
2022/12/22	0	0.00	3	9.89	9.83	-3	2,482	-0.12%
2022/12/20	3	9.68	0	0.00	9.69	3	2,517	0.12%
2022/12/19	6	9.74	8	9.89	9.87	-2	2,554	-0.08%
2022/12/16	10	9.77	0	0.00	9.73	10	2,549	0.39%
2022/12/15	0	0.00	3	9.88	9.94	-3	2,540	-0.12%
2022/12/14	3	9.76	0	0.00	9.76	3	2,541	0.12%
2022/12/13	1	9.78	0	0.00	9.78	1	2,538	0.04%
2022/12/08	2	9.90	0	0.00	9.87	2	2,559	0.08%
2022/12/05	0.1	10.25	6	10.30	10.30	-5.9	2,526	-0.24%
2022/12/01	0	0.00	4	9.96	10.15	-4	2,542	-0.16%
2022/11/30	8	9.65	3	9.72	9.66	5	2,460	0.20%
2022/11/29	24.1	9.57	0	0.00	9.55	24.1	2,218	1.08%
2022/11/28	6	10.05	4	10.18	9.92	2	2,076	0.10%
2022/11/25	0	0.00	6	10.10	10.05	-6	1,797	-0.33%
2022/11/24	4	9.96	0	0.00	9.96	4	1,867	0.21%
2022/11/23	0	0.00	0.1	10.10	10.10	-0.1	1,879	0.00%
2022/11/22	2	10.05	0	0.00	10.00	2	1,892	0.11%
2022/11/21	6	10.00	0	0.00	10.00	6	1,897	0.32%
2022/11/16	0	0.00	3	10.20	10.05	-3	1,899	-0.16%
2022/11/14	0	0.00	2	10.20	10.15	-2	1,872	-0.11%
2022/11/11	2	9.99	0	0.00	9.99	2	1,861	0.11%
2022/11/10	0	10.20	0	0.00	10.05	0	1,854	0.00%
2022/11/09	4	10.23	23	10.03	10.40	-19	1,809	-1.05%
2022/11/08	5	9.51	0	0.00	9.50	5	1,685	0.30%
2022/11/07	10	9.55	0	0.00	9.58	10	1,700	0.59%
2022/11/04	0	0.00	2	9.61	9.62	-2	1,714	-0.12%
2022/10/31	0.2	9.32	2	9.35	9.27	-1.8	1,743	-0.10%
2022/10/28	0	9.18	0	0.00	9.18	0	1,755	0.00%
2022/10/26	0	0.00	3	9.10	9.05	-3	1,760	-0.17%
2022/10/25	2	8.91	0	0.00	8.93	2	1,756	0.11%
2022/10/24	0	9.05	0	0.00	9.01	0	1,746	0.00%
2022/10/21	5	9.04	0	0.00	9.03	5	1,745	0.29%
2022/10/20	2	9.09	0	0.00	9.11	2	1,753	0.11%
2022/10/11	6	9.71	0	0.00	9.63	6	1,743	0.34%
2022/10/07	2	9.76	2.4	10.01	10.00	-0.4	1,738	-0.02%
2022/10/06	3	9.84	4	9.88	9.85	-1	1,735	-0.06%
2022/10/04	0	0.00	2	9.82	9.79	-2	1,755	-0.11%
2022/09/30	2	9.66	0	0.00	9.67	2	1,757	0.11%
2022/09/29	0	0.00	7	9.78	9.79	-7	1,742	-0.40%
2022/09/26	2	9.58	0	0.00	9.51	2	1,700	0.12%
2022/09/16	2	10.45	0	0.00	10.45	2	1,668	0.12%
2022/09/07	6	10.25	0	0.00	10.15	6	1,672	0.36%
2022/09/06	2	10.75	0	0.00	10.65	2	1,626	0.12%
2022/09/05	4	11.20	0	0.00	11.10	4	1,612	0.25%
2022/09/02	0	0.00	18.8	11.70	11.50	-18.8	1,611	-1.17%
2022/08/17	1	12.95	0	0.00	12.80	1	1,940	0.05%
2022/08/09	4	12.15	0	0.00	12.15	4	1,908	0.21%
2022/08/08	0	0.00	0.2	11.90	12.00	-0.2	1,903	-0.01%
2022/08/05	5	11.80	0	0.00	11.85	5	1,898	0.26%
2022/07/27	1	12.05	0	0.00	12.25	1	2,145	0.05%
2022/07/12	2	11.25	0	0.00	11.20	2	2,370	0.08%
2022/06/30	0	0.00	5	12.65	12.65	-5	2,365	-0.21%
2022/06/24	0	0.00	2	13.10	13.15	-2	2,410	-0.08%
2022/06/22	0.3	12.85	0	0.00	12.80	0.3	2,418	0.01%
2022/06/20	1	12.85	0	0.00	12.60	1	2,424	0.04%
2022/06/13	1	13.20	0	0.00	13.15	1	2,476	0.04%
2022/06/10	1	13.65	0	0.00	13.65	1	2,458	0.04%
2022/06/09	0	0.00	10	13.98	14.00	-10	2,419	-0.41%
2022/05/25	0	0.00	1	13.00	13.00	-1	1,987	-0.05%
2022/05/20	0	0.00	0.2	13.00	13.00	-0.2	2,061	-0.01%
2022/05/19	3	12.90	0	0.00	12.90	3	2,073	0.14%
2022/05/12	0.5	12.20	0	0.00	12.30	0.5	2,057	0.02%
2022/05/11	2	12.40	2.3	12.60	12.45	-0.3	2,053	-0.02%
2022/05/06	7.1	12.80	0	0.00	13.05	7.1	1,984	0.36%
2022/05/04	6	12.77	5	13.00	12.80	1	1,944	0.05%
2022/05/03	13	13.21	0	0.00	13.05	13	1,889	0.69%
2022/04/27	30	14.30	0	0.00	14.50	30	1,743	1.72%
2022/04/26	0	0.00	2	15.05	15.05	-2	1,703	-0.12%
2022/04/07	0.6	16.40	10	16.85	16.45	-9.4	1,851	-0.51%
2022/04/01	0	0.00	1	16.80	16.80	-1	1,911	-0.05%
2022/03/25	1	16.45	0	0.00	16.45	1	2,064	0.05%
2022/03/22	1.1	16.39	0	0.00	16.45	1.1	2,160	0.05%
2022/03/21	0.1	16.30	0	0.00	16.30	0.1	2,185	0.00%
2022/03/11	0	0.00	10	15.40	15.35	-10	3,306	-0.30%
2022/03/03	0.9	16.20	0	0.00	16.20	0.9	3,774	0.02%
2022/02/25	0	0.00	18	16.10	16.05	-18	4,587	-0.39%
2022/02/23	0	0.00	18	16.54	16.55	-18	4,899	-0.37%
2022/02/21	1	16.85	1	16.80	16.85	0	4,979	0.00%
2022/02/18	0.1	16.50	0	0.00	16.60	0.1	5,043	0.00%
2022/02/07	0.5	16.65	0	0.00	16.60	0.5	5,982	0.01%
2022/01/26	0.1	16.30	0	0.00	16.25	0.1	6,022	0.00%
2022/01/25	2	16.50	0	0.00	16.30	2	6,060	0.03%
2022/01/24	0	0.00	20	16.70	16.70	-20	6,040	-0.33%
2022/01/18	1	17.20	40	17.11	17.15	-39	6,215	-0.63%
2022/01/14	0	0.00	3	16.93	16.95	-3	6,272	-0.05%
2022/01/06	0.1	17.25	2	17.25	17.25	-1.9	6,568	-0.03%
2022/01/04	21	17.30	0	0.00	17.25	21	6,645	0.32%
2022/01/03	20	17.30	0	0.00	17.30	20	6,653	0.30%
2021/12/30	0	0.00	1	17.70	17.60	-1	6,662	-0.02%
2021/12/29	0	0.00	2	17.60	17.70	-2	6,706	-0.03%
2021/12/27	2.1	17.35	20	17.30	17.35	-17.9	6,842	-0.26%
2021/12/23	1	17.50	0	0.00	17.45	1	6,892	0.01%
2021/12/21	0	0.00	0.1	17.20	17.20	-0.1	6,782	0.00%
2021/12/17	2	17.20	0	0.00	17.40	2	6,777	0.03%
2021/12/16	0	0.00	6	17.32	17.40	-6	6,793	-0.09%
2021/12/13	3	17.43	2	17.58	17.45	1	6,698	0.01%
2021/12/10	66.5	16.95	63	17.04	17.20	3.5	6,634	0.05%
2021/12/09	27	18.64	6	18.63	18.40	21	6,111	0.34%
2021/12/07	0	0.00	3	18.22	18.25	-3	5,868	-0.05%
2021/12/06	18	17.98	1	17.85	17.95	17	5,886	0.29%
2021/12/03	2	18.08	0	0.00	18.05	2	5,857	0.03%
2021/12/02	10	18.10	0	0.00	18.00	10	5,823	0.17%
2021/12/01	10	18.35	0	0.00	18.30	10	5,761	0.17%
2021/11/30	2	18.35	0	0.00	18.35	2	5,723	0.03%
2021/11/29	11	19.12	5.9	19.25	18.80	5.1	5,616	0.09%
2021/11/26	2.1	19.75	14.9	19.96	19.70	-12.9	5,455	-0.24%
2021/11/25	2.5	19.77	9	19.89	19.85	-6.5	5,230	-0.12%
2021/11/24	2	19.15	4.5	19.28	19.35	-2.5	4,973	-0.05%
2021/11/23	2	18.65	4	18.75	18.70	-2	4,779	-0.04%
2021/11/22	7.2	18.44	6	18.58	18.40	1.2	4,625	0.03%
2021/11/19	1.5	17.95	0	0.00	17.85	1.5	4,515	0.03%
2021/11/18	13	18.03	5	18.09	18.05	8	4,592	0.17%
2021/11/17	0	0.00	2	18.20	18.15	-2	4,642	-0.04%
2021/11/16	14	17.78	18.7	17.65	17.65	-4.7	4,609	-0.10%
2021/11/15	2	17.70	0	0.00	17.70	2	4,656	0.04%
2021/11/12	0	0.00	2	18.05	18.00	-2	4,731	-0.04%
2021/11/11	2.6	18.14	0	0.00	18.10	2.6	4,996	0.05%
2021/11/10	5.3	18.30	10	18.30	18.25	-4.7	5,867	-0.08%
2021/11/09	5	19.05	16	19.05	19.00	-11	5,977	-0.18%
2021/11/08	2.5	19.32	0	0.00	19.15	2.5	6,481	0.04%
2021/10/28	6	18.00	29	17.82	17.70	-23	6,320	-0.36%
2021/10/25	0	0.00	10	17.70	17.50	-10	6,095	-0.16%
2021/10/21	0	0.00	20	17.75	17.75	-20	6,169	-0.32%
2021/10/20	0	0.00	0.5	17.75	17.70	-0.5	6,271	-0.01%
2021/10/19	4	17.98	8	17.99	17.95	-4	6,353	-0.06%
2021/10/18	0	0.00	6	17.60	17.60	-6	6,543	-0.09%
2021/10/13	4	17.70	1	17.50	17.55	3	6,787	0.04%
2021/10/12	26	17.87	8	17.92	17.70	18	6,859	0.26%
2021/10/08	16	17.90	30	17.80	17.90	-14	6,889	-0.20%
2021/10/07	28	17.50	1	17.25	17.75	27	7,039	0.38%
2021/10/05	0.4	16.85	0	0.00	16.85	0.4	7,663	0.00%
2021/10/04	0.1	16.70	2	16.70	16.65	-1.9	7,947	-0.02%
2021/10/01	0	0.00	1	16.90	16.90	-1	8,790	-0.01%
2021/09/29	2	17.28	1	17.30	17.30	1	9,077	0.01%
2021/09/28	0	0.00	1	18.05	17.75	-1	9,127	-0.01%
2021/09/27	0	0.00	4	17.85	17.95	-4	9,161	-0.04%
2021/09/24	0	0.00	2	17.20	17.50	-2	9,097	-0.02%
2021/09/22	2	16.75	0	0.00	16.80	2	9,257	0.02%
2021/09/10	0	0.00	5	17.12	17.20	-5	9,781	-0.05%
2021/09/09	0	0.00	7	16.91	16.95	-7	9,892	-0.07%
2021/09/08	2	16.90	12	16.80	16.75	-10	10,002	-0.10%
2021/09/07	6	17.03	5	17.21	17.05	1	10,057	0.01%
2021/09/06	5	16.68	0	0.00	16.60	5	10,026	0.05%
2021/09/01	1	17.50	2	17.25	17.45	-1	10,175	-0.01%
2021/08/30	20	17.10	1	17.15	17.15	19	10,436	0.18%
2021/08/26	0	0.00	1	16.85	16.90	-1	10,577	-0.01%
2021/08/25	0.4	16.95	3	17.00	16.90	-2.6	10,700	-0.02%
2021/08/23	0	0.00	1	16.90	16.85	-1	11,273	-0.01%
2021/08/20	3	16.65	0	0.00	16.55	3	11,434	0.03%
2021/08/19	2.1	17.04	1	17.10	16.80	1.1	11,559	0.01%
2021/08/18	5.3	17.20	6	17.22	17.30	-0.7	11,651	-0.01%
2021/08/17	2	17.05	2	17.08	16.90	0	11,917	0.00%
2021/08/16	1	17.00	0	0.00	17.00	1	12,075	0.01%
2021/08/13	0	0.00	0.3	17.35	17.40	-0.3	12,140	0.00%
2021/08/11	2	17.65	3	18.00	17.85	-1	12,470	-0.01%
2021/08/10	4	18.04	1	18.05	17.90	3	12,772	0.02%
2021/08/09	46	18.52	66	18.62	18.35	-20	12,907	-0.15%
2021/08/06	57	18.62	64	18.78	18.40	-7	13,125	-0.05%
2021/08/05	11	18.04	20	17.81	17.75	-9	12,612	-0.07%
2021/08/04	47	17.94	34	17.95	18.10	13	12,977	0.10%
2021/08/03	1	17.05	0	0.00	17.05	1	12,954	0.01%
2021/08/02	2.5	17.08	6	17.18	17.20	-3.5	13,147	-0.03%
2021/07/30	3	17.20	2	17.10	17.10	1	13,446	0.01%
2021/07/29	0	0.00	11	17.51	17.55	-11	13,961	-0.08%
2021/07/28	3	17.30	30	17.00	17.45	-27	15,101	-0.18%
2021/07/26	3	17.83	4	18.00	18.05	-1	17,862	-0.01%
2021/07/23	6	17.72	4	17.96	17.80	2	19,742	0.01%
2021/07/22	8	18.20	10	17.95	18.00	-2	21,381	-0.01%
2021/07/21	0	0.00	1.5	17.30	17.10	-1.5	21,429	-0.01%
2021/07/20	20	17.56	6	17.48	17.40	14	21,892	0.06%
2021/07/16	0	0.00	4	18.40	18.25	-4	22,360	-0.02%
2021/07/15	3	18.22	5	18.37	18.40	-2	22,645	-0.01%
2021/07/14	11	18.41	6	18.33	18.40	5	22,956	0.02%
2021/07/13	38	19.14	19	18.79	18.80	19	23,033	0.08%
2021/07/12	53	18.46	10	18.47	18.45	43	22,822	0.19%
2021/07/09	18	18.25	5	18.28	18.30	13	23,692	0.05%
2021/07/08	52	18.52	34.1	18.47	18.70	17.9	24,114	0.07%
2021/07/07	15	17.87	9	17.68	17.75	6	23,515	0.03%
2021/07/06	1	17.45	1	17.45	17.45	0	23,583	0.00%
2021/07/05	0	0.00	4	17.64	17.60	-4	24,268	-0.02%
2021/06/30	1	17.40	7	17.30	17.40	-6	24,685	-0.02%
2021/06/29	4	17.50	0	0.00	17.30	4	24,772	0.02%
2021/06/28	12	17.99	6	17.67	18.00	6	24,800	0.02%
2021/06/22	0	0.00	11	16.60	16.60	-11	25,071	-0.04%
2021/06/21	5	16.88	0	0.00	16.70	5	25,474	0.02%
2021/06/18	53	17.38	6	17.60	17.20	47	26,832	0.18%
2021/06/17	2	17.38	3	17.32	17.45	-1	28,138	0.00%
2021/06/16	5	16.95	0	0.00	16.80	5	29,448	0.02%
2021/06/15	0	0.00	2	17.35	17.30	-2	31,440	-0.01%
2021/06/10	7	17.04	4	17.23	17.10	3	32,919	0.01%
2021/06/09	2	17.60	1	17.45	17.40	1	32,926	0.00%
2021/06/08	1	18.20	0	0.00	17.85	1	32,866	0.00%
2021/06/07	0	0.00	2	18.05	18.05	-2	32,765	-0.01%
2021/06/04	7	17.63	0	0.00	17.55	7	32,557	0.02%
2021/06/02	0	0.00	13	17.94	17.75	-13	32,455	-0.04%
2021/06/01	5	17.84	10	17.60	17.85	-5	32,404	-0.02%
2021/05/31	6	18.50	4	18.10	17.95	2	32,409	0.01%
2021/05/28	8	17.44	1	17.50	17.60	7	32,590	0.02%
2021/05/27	16	17.00	3	16.98	16.90	13	32,471	0.04%
2021/05/26	0	0.00	2	16.80	16.75	-2	32,336	-0.01%
2021/05/25	10	16.60	2	16.83	16.60	8	32,226	0.02%
2021/05/24	5	15.75	1	16.40	16.40	4	31,935	0.01%
2021/05/21	6	15.55	6	15.95	15.75	0	31,757	0.00%
2021/05/20	7	15.34	2	15.20	15.20	5	31,598	0.02%
2021/05/19	1	15.50	11	16.03	16.05	-10	31,422	-0.03%
2021/05/18	38	15.55	15	15.42	15.80	23	31,143	0.07%
2021/05/17	2	14.40	0	0.00	14.40	2	30,848	0.01%
2021/05/14	18	15.98	13	16.35	16.00	5	30,574	0.02%
2021/05/13	1	14.70	6	14.85	15.65	-5	30,061	-0.02%
2021/05/12	7	15.80	23	16.50	15.80	-16	29,673	-0.05%
2021/05/11	8	17.82	10	17.88	17.55	-2	29,089	-0.01%
2021/05/10	3	19.12	1	19.25	19.10	2	28,538	0.01%
2021/05/07	21	19.58	24	19.41	19.50	-3	28,378	-0.01%
2021/05/06	15	19.25	1	19.20	19.05	14	28,024	0.05%
2021/05/05	149	20.44	269	20.32	19.90	-120	27,413	-0.44%	大買/大賣/鉅額交易
2021/05/04	211	19.80	305	20.12	20.95	-94	26,231	-0.36%	大買/大賣/
2021/05/03	26	19.32	8	19.39	19.05	18	23,852	0.08%
2021/04/29	152	21.46	178	21.57	20.05	-26	23,341	-0.11%	大買/大賣/
2021/04/28	106	20.11	397	20.29	21.00	-291	21,346	-1.36%	大買/大賣/鉅額交易
2021/04/27	56	19.06	5	19.05	19.10	51	19,656	0.26%
2021/04/26	0	0.00	19.4	19.18	19.15	-19.4	19,338	-0.10%
2021/04/23	5.5	18.30	1	18.25	18.60	4.5	18,805	0.02%
2021/04/22	11	18.47	14	18.91	18.30	-3	18,602	-0.02%
2021/04/21	21	19.21	36.1	19.18	19.00	-15.1	18,175	-0.08%
2021/04/20	0	0.00	4	19.01	19.05	-4	17,842	-0.02%
2021/04/19	13	18.92	0	0.00	18.85	13	17,437	0.07%
2021/04/16	34	18.92	20.3	18.81	18.80	13.7	17,127	0.08%
2021/04/15	232.1	20.13	5	19.44	19.15	227.1	16,792	1.35%	大買/鉅額交易
2021/04/14	12	17.53	52	18.49	19.00	-40	15,744	-0.25%
2021/04/13	33	18.62	5	18.36	18.10	28	15,132	0.19%
2021/04/12	18	18.63	14	18.85	18.50	4	14,913	0.03%
2021/04/09	35	18.90	6	19.38	18.55	29	14,580	0.20%
2021/04/08	7	18.71	0	0.00	18.90	7	13,891	0.05%
2021/04/07	2	18.55	1	18.85	19.00	1	13,657	0.01%
2021/04/06	0	0.00	1.2	18.51	18.60	-1.2	13,521	-0.01%
2021/04/01	1	18.25	0	0.00	18.25	1	13,351	0.01%
2021/03/31	5	18.42	5	18.45	18.25	0	13,219	0.00%
2021/03/30	0	0.00	3.3	17.94	17.95	-3.3	13,024	-0.03%
2021/03/29	1	17.20	4	17.13	17.30	-3	12,869	-0.02%
2021/03/26	13	16.83	0	0.00	16.60	13	12,765	0.10%
2021/03/25	3	16.80	9	16.51	16.65	-6	12,521	-0.05%
2021/03/24	8	16.80	3	16.30	16.80	5	12,443	0.04%
2021/03/23	7	18.33	22	18.54	17.90	-15	12,108	-0.12%
2021/03/22	11	19.11	23	19.17	19.85	-12	10,757	-0.11%
2021/03/19	5	17.32	12.2	17.16	18.10	-7.2	9,341	-0.08%
2021/03/18	28	16.18	24	16.03	16.65	4	7,951	0.05%
2021/03/17	71.3	14.92	153	15.23	15.50	-81.7	5,923	-1.38%	大賣/
2021/03/16	28	13.84	61.3	13.23	14.10	-33.3	4,929	-0.68%
2021/03/15	4	12.90	51	12.81	12.85	-47	4,530	-1.04%
2021/03/11	0	0.00	5	12.60	12.55	-5	4,812	-0.10%
2021/03/09	20	12.45	0	0.00	12.45	20	5,242	0.38%
2021/03/08	3	12.50	4	12.58	12.50	-1	5,429	-0.02%
2021/03/05	1	12.45	0	0.00	12.35	1	5,522	0.02%
2021/03/04	3	12.70	4	12.55	12.70	-1	5,507	-0.02%
2021/03/03	32	12.98	31	12.90	12.85	1	5,375	0.02%
2021/03/02	3	11.98	5.6	11.92	12.05	-2.6	4,798	-0.05%
2021/01/28	20	11.20	0	0.00	11.25	20	5,748	0.35%
2021/01/25	30	11.20	0	0.00	11.30	30	5,827	0.51%
2021/01/22	0	0.00	3	11.23	11.30	-3	5,828	-0.05%
2021/01/20	0	0.00	1	11.30	11.25	-1	5,819	-0.02%
2021/01/19	0	0.00	3	11.90	11.70	-3	5,752	-0.05%
2021/01/18	2	11.25	10	11.30	11.65	-8	5,830	-0.14%
2021/01/14	5	11.80	20	11.90	11.85	-15	5,749	-0.26%
2021/01/13	0	0.00	0.2	11.80	11.80	-0.2	5,770	0.00%
2021/01/11	2	11.80	0	0.00	11.90	2	5,899	0.03%
2021/01/06	3	12.00	1	11.80	11.65	2	6,278	0.03%
2020/12/28	0	0.00	2	12.25	12.40	-2	6,113	-0.03%
2020/12/25	0	0.00	1	12.25	12.20	-1	6,036	-0.02%
2020/12/24	2	12.10	0	0.00	12.15	2	6,009	0.03%
2020/12/23	0	0.00	0	12.05	12.10	0	5,988	0.00%
2020/12/21	0	0.00	15	12.20	12.30	-15	5,916	-0.25%
2020/12/17	0	0.00	2	12.60	12.60	-2	5,789	-0.03%
2020/12/16	0	0.00	4	12.30	12.20	-4	5,681	-0.07%
2020/12/14	0	0.00	3	12.15	12.10	-3	5,689	-0.05%
2020/12/08	0	0.00	1	12.30	12.25	-1	5,549	-0.02%
2020/12/07	4	12.79	7	12.64	12.50	-3	5,508	-0.05%
2020/12/04	4	12.76	51	12.32	12.70	-47	5,284	-0.89%
2020/12/03	0	0.00	1	12.00	12.00	-1	4,955	-0.02%
2020/12/02	4	12.00	1	12.00	11.85	3	4,874	0.06%
2020/11/27	1	11.55	20	11.43	11.55	-19	4,652	-0.41%
2020/11/26	3	11.50	10	11.50	11.50	-7	4,642	-0.15%
2020/11/25	31	11.90	5	11.90	11.65	26	4,603	0.56%
2020/11/24	15	11.70	0	0.00	11.60	15	4,339	0.35%
2020/11/23	0	0.00	16	11.29	11.30	-16	4,213	-0.38%
2020/11/09	0	0.00	20	10.90	10.75	-20	3,840	-0.52%
2020/11/06	0	0.00	43	10.62	10.60	-43	3,890	-1.11%
2020/11/04	20	10.50	0	0.00	10.50	20	4,021	0.50%
2020/11/02	1	10.60	2	10.20	10.40	-1	4,658	-0.02%
2020/10/28	0	0.00	0	10.45	10.50	0	5,396	0.00%
2020/10/27	0	0.00	1	10.75	10.65	-1	5,390	-0.02%
2020/10/26	0	0.00	1	10.75	10.80	-1	5,399	-0.02%
2020/10/23	4	10.75	0	0.00	10.70	4	5,422	0.07%
2020/10/21	0	0.00	2	10.80	10.65	-2	5,503	-0.04%
2020/10/20	3	10.95	0	0.00	10.75	3	5,528	0.05%
2020/10/19	0	0.00	5	10.65	10.75	-5	5,402	-0.09%
2020/10/15	0.1	10.75	0	0.00	10.75	0.1	5,431	0.00%
2020/10/14	40	11.11	10.7	10.98	11.00	29.3	5,524	0.53%
2020/10/13	0	0.00	5	10.72	10.70	-5	5,535	-0.09%
2020/10/07	0	0.00	4	10.40	10.25	-4	6,349	-0.06%
2020/09/28	3	9.70	30	9.92	9.99	-27	6,563	-0.41%
2020/09/24	5	9.96	0	0.00	9.90	5	6,595	0.08%
2020/09/23	0	0.00	0.1	10.25	10.20	-0.1	6,564	0.00%
2020/09/16	44	10.21	0	0.00	10.20	44	6,699	0.66%
2020/09/15	0.1	10.40	1	10.40	10.40	-1	6,684	-0.01%
2020/09/14	0	0.00	13	10.45	10.45	-13	6,773	-0.19%
2020/09/09	0	0.00	10	10.85	10.85	-10	6,740	-0.15%
2020/09/04	0	0.00	2	10.70	10.65	-2	6,616	-0.03%
2020/09/03	0	0.00	7	10.84	10.80	-7	6,570	-0.11%
2020/08/31	0	0.00	1	10.80	10.55	-1	6,450	-0.02%
2020/08/27	2	10.70	3	10.65	10.50	-1	6,470	-0.02%
2020/08/26	0.1	10.30	0	0.00	10.35	0.1	6,344	0.00%
2020/08/20	3	9.72	0	0.00	9.79	3	6,273	0.05%
2020/08/17	5	10.35	1	10.30	10.35	4	6,091	0.07%
2020/08/14	0	0.00	10	10.25	10.25	-10	6,057	-0.17%
2020/08/13	0	0.00	2	10.10	10.05	-2	6,061	-0.03%
2020/08/12	12	10.15	1	10.20	10.20	11	6,022	0.18%
2020/08/11	0	0.00	1	10.20	10.55	-1	5,918	-0.02%
2020/08/10	4	10.19	2	10.25	10.30	2	5,834	0.03%
2020/08/07	53	10.11	4	10.15	10.20	49	5,773	0.85%
2020/08/06	55	11.01	103	11.04	10.50	-48	5,629	-0.85%	大賣/
2020/08/05	5	10.87	265	11.08	10.60	-260	5,128	-5.07%	大賣/鉅額交易
2020/08/04	0	0.00	10	9.77	10.10	-10	4,462	-0.22%
2020/08/03	1	9.55	7	9.61	9.61	-6	4,348	-0.14%
2020/07/30	4	9.38	0	0.00	9.38	4	4,296	0.09%
2020/07/29	7	9.62	11	9.36	9.45	-4	4,273	-0.09%
2020/07/28	25	9.06	11	8.99	8.96	14	4,173	0.34%
2020/07/27	13	9.30	10	9.16	9.15	3	4,157	0.07%
2020/07/23	3	9.55	0	0.00	9.58	3	4,060	0.07%
2020/07/21	0	0.00	5	9.78	9.74	-5	3,982	-0.13%
2020/07/20	23	9.38	19	9.67	9.60	4	3,886	0.10%
2020/07/17	98	10.09	19.1	10.11	9.96	78.9	3,718	2.12%
2020/07/16	30	10.06	206	10.35	10.50	-176	3,392	-5.19%	大賣/鉅額交易
2020/07/15	111	9.55	53	9.55	9.59	58	2,861	2.03%	大買/
2020/07/09	20	8.54	24	8.50	8.49	-4	2,398	-0.17%
2020/07/06	0	0.00	5	8.26	8.23	-5	2,271	-0.22%
2020/07/01	0	0.00	6	8.13	8.07	-6	2,210	-0.27%
2020/06/29	6	7.79	0	0.00	8.12	6	2,184	0.27%
2020/06/23	3	7.95	0	0.00	7.93	3	1,945	0.15%
2020/06/22	4	8.05	0	0.00	8.03	4	1,917	0.21%
2020/06/19	0	0.00	1	8.16	8.12	-1	1,922	-0.05%
2020/06/18	0	0.00	4	7.92	8.14	-4	1,820	-0.22%
2020/06/12	2	7.48	0.8	7.52	7.48	1.2	1,788	0.07%
2020/06/10	0	0.00	2	7.93	7.97	-2	1,805	-0.11%
2020/06/08	10	7.87	0	0.00	7.78	10	1,847	0.54%
2020/06/05	0	0.00	3	7.73	7.75	-3	1,832	-0.16%
2020/06/01	0	0.00	8	7.34	7.27	-8	1,721	-0.46%
2020/05/25	12	7.19	0	7.21	7.20	12	1,787	0.67%
2020/05/20	0	0.00	6	7.44	7.36	-6	1,819	-0.33%
2020/04/30	0	0.00	3	7.69	7.69	-3	1,793	-0.17%
2020/04/27	0	0.00	3	7.25	7.22	-3	1,824	-0.16%
2020/04/21	3	7.05	0	0.00	6.88	3	1,832	0.16%
2020/04/15	0	0.00	4	7.38	7.43	-4	1,770	-0.23%
2020/04/14	10	7.24	0	0.00	7.27	10	1,761	0.57%
2020/04/10	13	7.15	0	0.00	7.18	13	1,746	0.74%
2020/04/09	0	0.00	2	7.25	7.25	-2	1,757	-0.11%
2020/04/07	0	0.00	2	6.84	6.78	-2	1,749	-0.11%
2020/03/27	1	6.74	0	0.00	6.70	1	1,707	0.06%
2020/03/19	11	6.01	0	0.00	6.00	11	1,642	0.67%
2020/03/18	10	6.66	0	0.00	6.66	10	1,577	0.63%
2020/03/16	1	7.42	0	0.00	7.17	1	1,494	0.07%
2020/03/13	21	7.40	0	0.00	7.42	21	1,483	1.42%
2020/03/12	3	8.37	0	0.00	8.20	3	1,415	0.21%
2020/03/09	3	8.91	0	0.00	8.60	3	1,337	0.22%
2020/03/06	1	8.99	0	0.00	9.00	1	1,313	0.08%
2020/03/03	10	8.96	0	0.00	9.00	10	1,290	0.77%
2020/02/25	3	9.41	0	0.00	9.40	3	1,185	0.25%
2020/02/19	0	0.00	1	9.71	9.74	-1	1,115	-0.09%
2020/02/12	0	0.00	3	9.73	9.86	-3	1,109	-0.27%
2020/02/10	3	9.57	0	0.00	9.56	3	1,112	0.27%
2020/02/07	14	9.86	0	0.00	9.80	14	1,076	1.30%
2020/02/05	2	9.98	0	0.00	9.97	2	1,014	0.20%
2020/02/04	10	9.98	0	0.00	9.98	10	997	1.00%
2020/02/03	26	9.88	0	0.00	9.88	26	987	2.63%
2020/01/30	10	10.40	0	0.00	10.20	10	951	1.05%
2020/01/10	1	10.65	0	0.00	10.65	1	870	0.11%
2020/01/03	2	10.85	2	11.10	10.95	0	889	0.00%
2019/12/31	0	0.00	1	10.60	10.65	-1	825	-0.12%
2019/12/27	0	0.00	3	10.70	10.65	-3	814	-0.37%
2019/12/25	0	0.00	2.7	10.69	10.70	-2.7	816	-0.33%
2019/12/11	25	10.76	0	0.00	10.75	25	1,038	2.41%
2019/12/05	10	10.65	0	0.00	10.65	10	1,038	0.96%
2019/11/15	12	10.69	0.2	10.65	10.70	11.8	1,049	1.12%
2019/11/12	5	10.85	0	0.00	10.80	5	1,043	0.48%
2019/11/04	5	11.00	0	0.00	11.00	5	1,049	0.48%
2019/11/01	10	10.95	0	0.00	10.95	10	1,051	0.95%
2019/10/31	5	11.00	0	0.00	11.00	5	1,065	0.47%
2019/10/30	5	11.10	0	0.00	11.15	5	1,062	0.47%
2019/10/29	5	11.10	0	0.00	11.15	5	1,070	0.47%
2019/10/25	15	11.30	0	0.00	11.30	15	1,069	1.40%
2019/10/21	0	0.00	10	11.40	11.35	-10	1,137	-0.88%
2019/10/18	0	0.00	2	11.20	11.30	-2	1,131	-0.18%
2019/10/17	2	11.15	0	0.00	11.25	2	1,127	0.18%
2019/09/26	30	11.87	1	12.00	11.90	29	1,152	2.52%
2019/09/25	5	12.00	60	11.88	12.10	-55	1,122	-4.90%
2019/09/23	1	11.40	2	11.60	11.60	-1	957	-0.10%
2019/09/19	0	0.00	12	11.31	11.30	-12	931	-1.29%
2019/08/21	0	0.00	132	11.00	10.95	-132	1,104	-11.95%	大賣/鉅額交易
2019/08/19	0	0.00	0.1	11.00	11.05	-0.1	1,114	-0.01%
2019/08/07	0	0.00	2	10.60	10.55	-2	1,109	-0.18%
2019/07/25	1	11.30	0	0.00	11.30	1	1,144	0.09%
2019/07/22	2	11.30	0	0.00	11.35	2	1,087	0.18%
2019/07/09	0	0.00	5	11.45	11.50	-5	1,183	-0.42%
2019/06/28	10	11.00	0	0.00	11.00	10	1,198	0.83%
2019/06/24	0	0.00	7	11.06	11.10	-7	1,221	-0.57%
2019/06/21	0	0.00	2	10.85	10.95	-2	1,213	-0.16%
2019/06/20	5	10.70	0	0.00	10.65	5	1,116	0.45%
2019/06/11	0	0.00	2	10.70	10.70	-2	1,187	-0.17%
2019/05/30	1	10.45	0	0.00	10.45	1	1,166	0.09%
2019/05/29	2	10.50	0	0.00	10.50	2	1,154	0.17%
2019/05/23	0	0.00	9	11.00	11.00	-9	1,127	-0.80%
2019/05/14	10	11.05	0	0.00	11.10	10	1,155	0.87%
2019/05/09	2	11.60	20	11.70	11.65	-18	1,131	-1.59%
2019/05/08	0	0.00	100	11.75	11.75	-100	1,121	-8.92%
2019/05/02	10	11.95	0	0.00	11.95	10	1,110	0.90%
2019/04/29	2	12.00	0	0.00	11.95	2	1,104	0.18%
2019/04/18	20	12.13	0	0.00	12.10	20	1,072	1.86%
2019/04/17	0	0.00	20	12.30	12.30	-20	1,046	-1.91%
2019/04/15	0	0.00	1	12.25	12.25	-1	1,050	-0.10%
2019/04/12	0	0.00	2	11.95	11.95	-2	1,010	-0.20%
2019/04/10	2	11.75	0	0.00	11.75	2	1,003	0.20%
2019/04/08	0	0.00	1	11.90	11.90	-1	955	-0.10%
2019/04/03	0	0.00	0.3	11.80	11.80	-0.3	949	-0.03%
2019/04/02	0	0.00	1	11.90	11.90	-1	945	-0.11%
2019/04/01	0	0.00	1.3	11.79	11.80	-1.3	943	-0.14%
2019/03/20	2	12.15	0	0.00	12.20	2	909	0.22%
2019/03/19	3	12.25	0	0.00	12.25	3	888	0.34%
2019/03/18	2	12.30	0	0.00	12.25	2	888	0.23%
2019/03/15	10	12.55	1.3	12.37	12.40	8.7	868	1.00%
2019/03/14	0	0.00	20	12.44	12.40	-20	839	-2.38%
2019/03/13	3	12.40	3	12.40	12.40	0	853	0.00%
2019/02/18	10	12.15	3	12.10	12.15	7	828	0.85%
2019/02/14	10	12.00	0	0.00	12.00	10	811	1.23%
2019/01/11	0	0.00	2	11.60	11.60	-2	803	-0.25%
2019/01/09	0	0.00	3	11.73	11.70	-3	815	-0.37%
2019/01/07	3	11.75	2	11.65	11.65	1	830	0.12%
2019/01/03	0	0.00	2	11.50	11.35	-2	839	-0.24%
2018/12/28	2	11.25	0	0.00	11.25	2	830	0.24%
2018/12/24	0	0.00	2.1	11.45	11.50	-2.1	866	-0.24%
2018/12/22	2	11.50	0	0.00	11.50	2	879	0.23%
2018/12/20	21	11.68	0	0.00	11.65	21	962	2.18%
2018/12/18	27	11.78	0	0.00	11.75	27	984	2.74%
2018/12/10	1	11.85	0	0.00	11.75	1	948	0.11%
2018/11/30	0	0.00	3	12.18	12.25	-3	922	-0.33%
2018/11/29	0	0.00	10	12.05	12.05	-10	913	-1.09%
2018/11/23	2	11.70	0	0.00	11.70	2	914	0.22%
2018/11/20	3	11.80	0	0.00	11.80	3	920	0.33%
2018/11/19	28	11.93	0	0.00	11.90	28	918	3.05%
2018/11/15	3	11.85	0	0.00	12.05	3	917	0.33%
2018/11/12	0	0.00	5	12.20	12.05	-5	922	-0.54%
2018/11/08	0	0.00	5	12.30	12.25	-5	938	-0.53%
2018/11/07	0	0.00	2	12.15	12.20	-2	941	-0.21%
2018/10/17	0	0.00	1.4	11.97	12.00	-1.4	1,006	-0.14%
2018/10/15	23	11.67	0	0.00	11.65	23	1,007	2.28%
2018/10/12	10	11.75	0	0.00	11.75	10	1,031	0.97%
2018/10/11	43	12.12	0	0.00	11.60	43	1,015	4.23%
2018/10/09	6	12.73	0	0.00	12.75	6	963	0.62%
2018/10/05	50	12.85	5	12.75	12.70	45	992	4.53%
2018/10/04	1	13.05	0	0.00	13.05	1	975	0.10%
2018/10/03	4	13.18	0	0.00	13.15	4	981	0.41%
2018/10/02	23	13.37	0	0.00	13.35	23	988	2.33%
2018/09/27	0	0.00	2	13.20	13.20	-2	972	-0.21%
2018/09/26	0	0.00	1	13.05	13.00	-1	961	-0.10%
2018/09/21	0	0.00	19	12.80	12.75	-19	963	-1.97%
2018/09/20	6	12.80	0	0.00	12.80	6	966	0.62%
2018/09/18	6	12.75	0	0.00	12.75	6	980	0.61%
2018/09/12	9	12.60	0	0.00	12.65	9	1,147	0.78%
2018/09/11	5	12.55	0	0.00	12.75	5	1,272	0.39%
2018/09/10	2	12.65	0	0.00	12.65	2	1,296	0.15%
2018/09/07	0	0.00	50	12.80	12.90	-50	1,393	-3.59%
2018/09/06	8	13.07	0	0.00	13.05	8	1,467	0.55%
2018/09/04	0	0.00	1	13.35	13.30	-1	1,689	-0.06%
2018/08/29	1	12.70	56	12.80	12.70	-55	1,831	-3.00%
2018/08/28	1	12.70	9	12.70	12.70	-8	1,838	-0.44%
2018/08/27	0	0.00	44	12.70	12.65	-44	1,870	-2.35%
2018/08/22	2	12.65	30	12.65	12.65	-28	2,041	-1.37%
2018/08/21	5	12.60	0	0.00	12.65	5	2,045	0.24%
2018/08/20	30	12.75	2	12.80	12.75	28	2,049	1.37%
2018/08/16	3	12.47	0	0.00	12.50	3	2,076	0.14%
2018/08/15	7	12.61	0	0.00	12.55	7	2,087	0.34%
2018/08/14	1	12.60	0	0.00	12.65	1	2,082	0.05%
2018/08/13	2	12.75	0	0.00	12.65	2	2,086	0.10%
2018/08/08	5	13.00	0	0.00	13.00	5	2,074	0.24%
2018/08/07	0	0.00	1	13.10	13.10	-1	2,073	-0.05%
2018/07/27	1	13.25	0	0.00	13.15	1	2,124	0.05%
2018/07/17	5	13.05	0	0.00	13.05	5	2,158	0.23%
2018/07/05	1	13.10	0	0.00	13.10	1	2,180	0.05%
2018/07/04	0	0.00	1	13.25	13.25	-1	2,216	-0.05%
2018/06/26	4	13.75	0	0.00	13.70	4	2,494	0.16%
2018/06/21	1	14.50	0	0.00	14.50	1	2,685	0.04%
2018/06/20	0	0.00	2	14.80	14.80	-2	2,664	-0.08%
2018/06/19	0	0.00	2	14.30	14.20	-2	2,557	-0.08%
2018/06/15	1	14.55	1	14.55	14.55	0	2,540	0.00%
2018/06/14	2	14.20	1	14.70	14.55	1	2,458	0.04%
2018/06/13	4	14.10	2	14.60	14.55	2	2,392	0.08%
2018/06/12	0	0.00	1	13.80	13.90	-1	2,280	-0.04%
2018/06/08	0	0.00	1	13.70	13.70	-1	2,222	-0.04%
2018/06/07	1	13.90	1	13.90	13.80	0	2,210	0.00%
2018/06/06	0	0.00	1	13.45	13.35	-1	2,111	-0.05%
2018/06/01	1	13.35	22	13.36	13.35	-21	2,079	-1.01%
2018/05/31	5	12.70	0.1	12.85	12.85	4.9	1,969	0.25%
2018/05/30	6	12.79	0	0.00	12.80	6	1,967	0.30%
2018/05/25	0	0.00	1	13.30	13.10	-1	1,999	-0.05%
2018/05/24	1	12.85	0	0.00	12.95	1	1,996	0.05%
2018/05/14	0	0.00	1	12.70	12.80	-1	2,423	-0.04%
2018/05/03	2	13.15	0	0.00	13.10	2	2,946	0.07%
2018/05/02	2	13.15	0	0.00	13.50	2	2,954	0.07%
2018/04/23	4	13.00	0	0.00	13.00	4	3,009	0.13%
2018/04/19	8	13.25	0	0.00	13.15	8	3,089	0.26%
2018/04/13	1	13.80	0	0.00	13.80	1	3,044	0.03%
2018/04/09	6	13.80	0	0.00	13.85	6	3,056	0.20%
2018/04/02	0	0.00	90	14.29	14.20	-90	3,043	-2.96%
2018/03/30	1	13.80	0	0.00	13.90	1	2,986	0.03%
2018/03/29	57	14.51	5	14.39	14.20	52	2,884	1.80%
2018/03/28	4	14.55	0	0.00	14.60	4	2,794	0.14%
2018/03/27	3	15.05	2	15.05	15.05	1	2,729	0.04%
2018/03/22	4	16.15	0	0.00	16.15	4	2,518	0.16%
2018/03/16	32	16.35	0	0.00	16.40	32	2,540	1.26%
2018/03/14	2	16.55	0	0.00	16.60	2	2,653	0.08%
2018/03/12	30	16.50	0	0.00	16.55	30	2,695	1.11%
2018/03/09	1	16.55	10	16.50	16.55	-9	2,735	-0.33%
2018/03/06	50	16.50	0	0.00	16.55	50	2,782	1.80%
2018/03/05	2	16.70	0	0.00	16.65	2	2,770	0.07%
2018/02/26	2	17.33	0.1	17.20	17.10	2	2,894	0.07%
2018/02/23	0	0.00	1	17.25	17.20	-1	2,903	-0.03%
2018/02/21	0	0.00	50	16.99	17.00	-50	3,112	-1.61%
2018/02/09	4	16.81	30	16.80	16.85	-26	3,125	-0.83%
2018/02/08	0	0.00	55	16.91	17.10	-55	3,091	-1.78%
2018/02/07	3	16.62	61	16.55	16.60	-58	3,009	-1.93%
2018/02/06	31	16.05	0	0.00	16.10	31	3,026	1.02%
2018/02/05	2	16.45	2	16.85	16.95	0	2,939	0.00%
2018/02/01	7	17.11	1	17.05	17.05	6	2,879	0.21%
2018/01/30	5	17.40	4	17.35	17.35	1	2,835	0.04%
2018/01/29	3	17.50	10	17.52	17.60	-7	2,781	-0.25%
2018/01/25	5	16.80	0	0.00	16.85	5	2,571	0.19%
2018/01/17	0	0.00	2	16.90	16.80	-2	2,565	-0.08%
2018/01/16	0	0.00	1	16.65	16.70	-1	2,547	-0.04%
2018/01/15	1	16.85	11	16.85	16.65	-10	2,560	-0.39%
2018/01/11	1	16.20	3	16.20	16.25	-2	2,610	-0.08%
2018/01/10	0	0.00	2	16.50	16.45	-2	2,622	-0.08%
2018/01/05	0	0.00	1	16.60	16.60	-1	2,717	-0.04%
2018/01/04	5	16.45	0	0.00	16.50	5	2,807	0.18%
2018/01/03	0	0.00	1	16.45	16.50	-1	3,258	-0.03%