瑞軒 (2489)-富邦-板橋券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
19.70
漲跌
▲0.30
漲幅
+1.55%
成交量
2,928張
產業
上市光電類股
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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	45	19.53	12	19.70	19.40	33	10,835	0.30%
2024/11/19	46	19.84	35	19.85	19.85	11	11,233	0.10%
2024/11/18	4	19.86	3	19.92	19.80	1	12,155	0.01%
2024/11/15	21	20.00	26.8	20.29	20.05	-5.8	12,922	-0.04%
2024/11/14	14	19.96	24	19.93	19.85	-10	13,066	-0.08%
2024/11/13	24	20.07	20	20.00	19.90	4	13,447	0.03%
2024/11/12	5.3	20.08	20	20.14	20.00	-14.7	13,668	-0.11%
2024/11/11	6.1	20.27	16	20.25	20.35	-9.9	13,785	-0.07%
2024/11/08	152.5	21.14	75	20.82	20.80	77.5	14,070	0.55%	大買/
2024/11/07	97.1	21.87	81	21.85	21.85	16.1	14,102	0.11%
2024/11/06	9.4	21.86	26	21.87	21.95	-16.6	14,367	-0.12%
2024/11/05	13	21.90	16.3	21.85	21.70	-3.3	14,530	-0.02%
2024/11/04	6.2	21.28	91.9	21.56	21.50	-85.7	14,719	-0.58%
2024/11/01	6	21.08	3	20.90	21.10	3	15,165	0.02%
2024/10/30	76	21.34	72	21.02	21.00	4	15,715	0.03%
2024/10/29	82	21.72	85.9	21.38	21.35	-3.9	16,197	-0.02%
2024/10/28	183.3	22.14	145.2	21.76	21.75	38.1	16,966	0.22%	大買/大賣/
2024/10/25	139.7	22.25	103	22.06	22.05	36.7	18,428	0.20%	大買/大賣/
2024/10/24	289.1	23.26	246.3	23.15	22.50	42.8	19,975	0.21%	大買/大賣/
2024/10/23	35	22.36	86.5	23.06	23.50	-51.5	23,699	-0.22%
2024/10/22	13.4	21.49	10	21.40	21.40	3.4	24,679	0.01%
2024/10/21	1.6	21.49	33.7	21.34	21.60	-32.1	25,837	-0.12%
2024/10/18	9.4	21.55	18.1	21.61	21.40	-8.7	26,739	-0.03%
2024/10/17	6.2	22.01	15.8	21.99	21.95	-9.7	27,075	-0.04%
2024/10/16	12.3	21.64	6	21.75	21.75	6.3	27,258	0.02%
2024/10/15	0.2	21.60	2.3	21.80	21.70	-2.1	27,731	-0.01%
2024/10/14	20.5	21.55	1.4	21.48	21.55	19	27,826	0.07%
2024/10/11	6.6	21.79	13.1	21.81	21.60	-6.6	28,020	-0.02%
2024/10/09	37.4	21.82	42.8	21.66	21.50	-5.4	28,066	-0.02%
2024/10/08	11.9	21.32	5.4	21.36	21.35	6.5	28,070	0.02%
2024/10/07	5.6	21.40	143	21.33	21.25	-137.4	28,343	-0.48%	大賣/鉅額交易
2024/10/04	13.5	21.10	4	21.08	20.70	9.5	28,887	0.03%
2024/10/01	13.7	21.57	11.5	21.68	21.70	2.2	28,937	0.01%
2024/09/30	66.8	21.93	70.6	21.78	22.00	-3.8	28,996	-0.01%
2024/09/18	21.1	20.60	80.3	20.44	20.30	-59.2	29,284	-0.20%
2024/09/16	21	20.63	62	20.69	20.55	-41	30,216	-0.14%
2024/09/13	6	20.33	14	20.48	20.40	-8	30,228	-0.03%
2024/09/12	42	20.61	29	20.73	20.40	13	30,317	0.04%
2024/09/11	15	20.42	37.2	20.49	20.40	-22.2	30,340	-0.07%
2024/09/10	42	20.78	28.5	20.48	20.45	13.5	30,474	0.04%
2024/09/09	10.1	20.11	34.1	20.14	20.20	-24	30,413	-0.08%
2024/09/06	13.1	21.05	22	20.94	20.90	-9	30,397	-0.03%
2024/09/05	91	21.49	159	22.43	21.35	-68	30,432	-0.22%	大賣/
2024/09/04	10.2	21.54	29	21.81	21.55	-18.9	30,599	-0.06%
2024/09/03	16	22.56	31.2	22.56	22.40	-15.2	30,858	-0.05%
2024/09/02	5.3	22.61	42	22.59	22.30	-36.7	31,039	-0.12%
2024/08/30	19.3	22.98	21	22.95	22.70	-1.7	31,307	-0.01%
2024/08/29	16	22.46	31	22.91	22.95	-15	31,481	-0.05%
2024/08/28	31	22.92	46	22.76	22.70	-15	31,763	-0.05%
2024/08/27	9.5	22.71	37	22.73	22.90	-27.5	32,275	-0.09%
2024/08/26	17	22.96	37	23.00	22.80	-20	33,491	-0.06%
2024/08/23	14.1	22.46	20	22.67	22.70	-5.9	36,001	-0.02%
2024/08/22	27.2	23.08	21	23.12	22.75	6.2	36,378	0.02%
2024/08/21	98.2	23.25	60.6	23.25	23.20	37.7	37,715	0.10%
2024/08/20	81	23.63	89	23.84	23.60	-8	38,387	-0.02%
2024/08/19	93	23.66	134	23.63	23.80	-41	38,172	-0.11%	大賣/
2024/08/16	194.1	23.20	62	22.99	22.95	132.1	37,910	0.35%	大買/鉅額交易
2024/08/15	196	22.76	236.8	22.95	23.10	-40.8	37,838	-0.11%	大買/大賣/
2024/08/14	92.5	22.29	72	21.95	21.90	20.5	37,529	0.05%
2024/08/13	77.1	22.20	92	22.29	22.25	-14.9	38,526	-0.04%
2024/08/12	35	22.34	95.1	22.48	22.15	-60.1	39,118	-0.15%
2024/08/09	230.1	22.02	149.1	22.18	21.65	81	38,812	0.21%	大買/大賣/
2024/08/08	158.1	21.23	249.1	21.07	21.55	-91	37,956	-0.24%	大買/大賣/
2024/08/07	33	19.72	134.4	19.98	20.10	-101.4	37,356	-0.27%	大賣/鉅額交易
2024/08/06	164.4	18.30	234.2	18.23	18.30	-69.8	37,317	-0.19%	大買/大賣/
2024/08/05	147.2	20.07	37	19.96	19.35	110.2	37,213	0.30%	大買/鉅額交易
2024/08/02	150.1	21.50	95	21.55	21.45	55.1	36,971	0.15%	大買/
2024/08/01	78	22.00	116.1	22.03	22.00	-38.1	36,811	-0.10%	大賣/
2024/07/31	109.2	21.62	45.1	21.34	21.30	64.1	36,396	0.18%	大買/
2024/07/30	59	21.85	32.5	22.17	22.10	26.5	36,164	0.07%
2024/07/29	12	21.44	14.1	21.40	21.35	-2	35,815	-0.01%
2024/07/26	81.1	20.89	110.3	21.13	21.20	-29.2	35,622	-0.08%	大賣/
2024/07/23	77.4	22.27	55	22.09	22.20	22.4	35,468	0.06%
2024/07/22	118.3	22.49	67.7	22.76	22.40	50.6	35,004	0.14%	大買/
2024/07/19	101.5	24.00	983	23.99	23.50	-881.5	34,498	-2.56%	大買/大賣/鉅額交易
2024/07/18	173.9	24.76	133.5	24.77	24.55	40.4	34,048	0.12%	大買/大賣/
2024/07/17	178.7	25.75	929.1	25.80	25.80	-750.4	33,423	-2.25%	大買/大賣/鉅額交易
2024/07/16	375.3	25.63	297.9	25.44	25.25	77.4	31,874	0.24%	大買/大賣/
2024/07/15	1,932.1	26.47	258.8	26.07	26.00	1,673.3	30,142	5.55%	大買/大賣/鉅額交易
2024/07/12	88	23.78	305.1	24.36	24.50	-217.1	25,557	-0.85%	大賣/鉅額交易
2024/07/11	162.2	23.13	230.3	23.03	22.30	-68.2	24,242	-0.28%	大買/大賣/
2024/07/10	359.3	22.13	94.4	22.18	22.20	264.9	23,092	1.15%	大買/鉅額交易
2024/07/09	60.1	20.98	115	21.02	21.10	-54.9	22,181	-0.25%	大賣/
2024/07/08	85.6	20.82	97.3	20.80	20.60	-11.7	21,808	-0.05%
2024/07/05	39	21.15	87.4	21.12	20.90	-48.3	21,643	-0.22%
2024/07/04	131.3	20.29	26	20.53	20.15	105.2	21,187	0.50%	大買/鉅額交易
2024/07/03	129	20.62	79	20.49	20.30	50	21,124	0.24%	大買/
2024/07/02	33	20.48	23.1	20.59	20.60	10	20,984	0.05%
2024/07/01	21.3	20.41	11	20.35	20.40	10.3	20,874	0.05%
2024/06/28	72	20.55	50	20.59	20.60	22	20,730	0.11%
2024/06/27	95.1	20.74	74.9	20.03	20.40	20.2	20,437	0.10%
2024/06/26	33	19.69	3	20.08	19.60	30	19,852	0.15%
2024/06/25	28.1	19.60	33.1	19.81	19.95	-5	19,750	-0.03%
2024/06/24	62.2	20.27	1,069	20.20	20.00	-1,006.8	19,607	-5.13%	大賣/鉅額交易
2024/06/21	1,177.2	20.99	138.8	20.58	20.50	1,038.4	19,243	5.40%	大買/大賣/鉅額交易
2024/06/20	45.3	19.06	133.3	19.19	19.20	-88	18,285	-0.48%	大賣/
2024/06/19	40.6	19.40	54.2	19.16	19.10	-13.6	18,187	-0.07%
2024/06/18	50.8	19.52	41	19.54	19.55	9.8	18,050	0.05%
2024/06/17	128	19.51	145.7	19.74	19.70	-17.7	17,961	-0.10%	大買/大賣/
2024/06/14	38.5	19.53	16.5	19.59	19.40	22	17,781	0.12%
2024/06/13	38.1	19.34	0.1	19.40	19.25	38	17,612	0.22%
2024/06/12	50.2	19.19	87	19.12	19.25	-36.8	17,498	-0.21%
2024/06/11	56.3	19.68	21.9	19.58	19.35	34.4	17,367	0.20%
2024/06/07	74.3	19.77	18.4	19.80	19.45	55.9	17,100	0.33%
2024/06/06	66.6	19.78	32	19.37	19.20	34.6	16,714	0.21%
2024/06/05	24.3	19.96	27.9	20.04	19.70	-3.7	16,442	-0.02%
2024/06/04	70.7	20.62	158.4	20.70	20.50	-87.7	16,164	-0.54%	大賣/
2024/06/03	120.5	20.63	29	20.62	20.75	91.5	15,939	0.57%	大買/
2024/05/31	123.2	21.07	18.1	21.13	20.75	105.2	15,571	0.68%	大買/鉅額交易
2024/05/30	200.6	22.22	165.9	21.87	21.30	34.7	14,976	0.23%	大買/大賣/
2024/05/29	574.8	23.39	504.3	23.45	23.55	70.5	13,780	0.51%	大買/大賣/
2024/05/28	35	21.91	98.8	22.24	22.40	-63.8	11,195	-0.57%
2024/05/27	297	19.89	182	20.02	20.40	115	10,736	1.07%	大買/大賣/鉅額交易
2024/05/24	68	19.09	134.8	19.07	19.35	-66.8	9,317	-0.72%	大賣/
2024/05/23	31	17.65	85.1	17.64	17.60	-54.1	8,620	-0.63%
2024/05/22	114	18.42	86.1	18.08	17.95	27.9	8,702	0.32%	大買/
2024/05/21	95	18.59	122.3	18.56	18.90	-27.3	9,017	-0.30%	大賣/
2024/05/20	23	17.90	87.5	18.37	18.10	-64.5	9,270	-0.70%
2024/05/17	235	17.99	195.6	17.99	18.05	39.4	9,156	0.43%	大買/大賣/
2024/05/16	237.3	16.99	497.3	17.30	17.45	-260	8,370	-3.11%	大買/大賣/鉅額交易
2024/05/15	14	16.02	10.9	16.03	15.90	3.1	7,658	0.04%
2024/05/14	12	16.06	1	16.10	15.95	11	7,574	0.15%
2024/05/13	26	15.93	12	16.03	16.05	14	7,495	0.19%
2024/05/10	51	15.78	18	15.88	15.70	33	7,314	0.45%
2024/05/09	23.3	15.80	42	15.88	15.60	-18.7	7,142	-0.26%
2024/05/08	3	14.92	0	0.00	15.00	3	6,812	0.04%
2024/05/07	12	15.05	1	15.05	15.05	11	6,798	0.16%
2024/05/06	5.1	15.06	1	15.15	15.05	4.1	6,786	0.06%
2024/05/03	51	15.15	2	15.23	15.10	49	6,795	0.72%
2024/05/02	51	15.10	4.2	15.11	15.10	46.8	6,784	0.69%
2024/04/30	61	15.22	3	15.20	15.25	58	6,789	0.85%
2024/04/29	127	15.43	31.5	15.52	15.45	95.5	6,802	1.40%	大買/
2024/04/26	10	15.20	3	15.22	15.20	7	6,700	0.10%
2024/04/25	0	0.00	22.6	15.19	15.15	-22.6	6,703	-0.34%
2024/04/24	5.1	14.84	13	15.00	15.00	-7.9	6,652	-0.12%
2024/04/23	19.5	14.95	39	15.13	15.05	-19.5	6,586	-0.30%
2024/04/22	0	0.00	1	14.20	14.05	-1	6,363	-0.02%
2024/04/19	0	0.00	5	13.93	13.90	-5	6,369	-0.08%
2024/04/18	0.2	14.38	6	14.40	14.25	-5.8	6,403	-0.09%
2024/04/17	0	0.00	1	14.40	14.40	-1	6,438	-0.02%
2024/04/16	2.2	14.23	1	14.30	14.20	1.2	6,531	0.02%
2024/04/15	17.2	14.76	2	14.95	14.60	15.2	6,559	0.23%
2024/04/12	0.1	14.80	12	14.99	14.95	-11.9	6,736	-0.18%
2024/04/11	16.1	15.11	9	14.84	14.85	7.1	6,922	0.10%
2024/04/10	2	14.78	0	15.05	14.80	2	6,825	0.03%
2024/04/09	3.3	14.85	7	14.86	14.80	-3.7	6,767	-0.06%
2024/04/08	3.2	14.89	30	14.79	14.80	-26.8	6,688	-0.40%
2024/04/03	1	14.45	32	14.49	14.50	-31	6,597	-0.47%
2024/04/02	1	14.45	0	0.00	14.40	1	6,582	0.02%
2024/04/01	1	14.35	8	14.32	14.40	-7	6,575	-0.11%
2024/03/29	0	14.20	0	0.00	14.15	0	6,565	0.00%
2024/03/28	2	14.37	0	0.00	14.20	2	6,549	0.03%
2024/03/27	1	14.30	19	14.30	14.35	-18	6,528	-0.28%
2024/03/26	3	14.35	18.7	14.25	14.15	-15.7	6,509	-0.24%
2024/03/25	4	14.31	13	14.35	14.30	-9	6,472	-0.14%
2024/03/22	0	0.00	5	13.90	13.90	-5	6,416	-0.08%
2024/03/21	0	0.00	11	13.75	13.80	-11	6,409	-0.17%
2024/03/20	13	13.55	1	13.60	13.50	12	6,400	0.19%
2024/03/19	1	13.90	0	0.00	13.75	1	6,353	0.02%
2024/03/18	6.4	13.90	18	13.92	13.90	-11.6	6,327	-0.18%
2024/03/15	0	14.20	25	14.00	14.00	-25	6,329	-0.39%
2024/03/14	2	14.40	0	0.00	14.20	2	6,324	0.03%
2024/03/13	0	0.00	12	14.13	14.15	-12	6,326	-0.19%
2024/03/12	0	14.40	13	14.39	14.35	-13	6,317	-0.21%
2024/03/11	3	14.35	10	14.35	14.35	-7	6,356	-0.11%
2024/03/08	33	14.12	1	14.00	14.05	32	6,566	0.49%
2024/03/07	3	14.46	21	14.41	14.40	-18	6,694	-0.27%
2024/03/06	2	14.85	14	14.84	14.80	-12	6,637	-0.18%
2024/03/05	9	14.71	219	14.65	14.70	-210	6,605	-3.18%	大賣/鉅額交易
2024/03/04	24	14.78	15.2	14.66	14.90	8.8	6,530	0.13%
2024/03/01	8	14.94	5	14.95	14.90	3	6,399	0.05%
2024/02/29	21	15.27	0	0.00	15.15	21	6,322	0.33%
2024/02/27	15	15.42	25	15.39	15.35	-10	6,232	-0.16%
2024/02/26	14	15.55	22	15.50	15.60	-8	6,128	-0.13%
2024/02/23	99.1	15.94	68.3	16.05	15.75	30.7	5,978	0.51%
2024/02/22	290.1	16.20	69.4	16.35	16.45	220.7	5,691	3.88%	大買/鉅額交易
2024/02/21	109	16.03	164.2	16.06	16.75	-55.2	4,832	-1.14%	大買/大賣/
2024/02/20	194	15.53	168.7	15.42	15.25	25.3	4,040	0.63%	大買/大賣/
2024/02/19	64	15.41	355.8	14.93	15.50	-291.7	3,528	-8.27%	大賣/鉅額交易
2024/02/16	20	14.08	11	14.02	14.10	9	3,021	0.30%
2024/02/15	8	13.43	93	13.59	13.55	-85	2,878	-2.95%
2024/02/05	40	12.90	0	0.00	12.95	40	2,820	1.42%
2024/02/02	40	13.20	0	0.00	13.05	40	2,792	1.43%
2024/01/31	0	0.00	1	13.30	13.30	-1	2,753	-0.04%
2024/01/30	0	0.00	2.8	13.24	13.20	-2.8	2,744	-0.10%
2024/01/29	5	13.40	0	0.00	13.40	5	2,736	0.18%
2024/01/26	10	13.55	65	13.58	13.55	-55	2,723	-2.02%
2024/01/25	2	13.35	5	13.44	13.35	-3	2,692	-0.11%
2024/01/24	0	13.50	3	13.48	13.50	-3	2,660	-0.11%
2024/01/23	0	13.40	1	13.60	13.35	-1	2,633	-0.04%
2024/01/19	45	13.01	0	0.00	12.90	45	2,547	1.77%
2024/01/18	1	13.30	1	13.25	13.20	0	2,480	0.00%
2024/01/17	0	0.00	1	13.75	13.35	-1	2,438	-0.04%
2024/01/16	0	13.60	10.7	13.60	13.60	-10.7	2,404	-0.45%
2024/01/15	0	0.00	4.7	13.65	13.70	-4.7	2,391	-0.20%
2024/01/12	8	13.65	5	13.70	13.70	3	2,367	0.13%
2024/01/11	4	13.75	5	13.67	13.55	-1	2,279	-0.04%
2024/01/10	29	13.65	25	13.59	13.45	4	2,257	0.18%
2024/01/09	8	13.45	7.5	13.47	13.45	0.5	2,149	0.02%
2024/01/08	57	13.49	22	13.63	13.75	35	2,062	1.70%
2024/01/05	45.1	13.64	13	13.61	13.55	32.1	1,832	1.75%
2024/01/04	0	0.00	3	13.00	13.05	-3	1,581	-0.19%
2023/12/28	0	0.00	1	13.00	13.00	-1	1,603	-0.06%
2023/12/27	0	0.00	1	13.05	12.95	-1	1,599	-0.06%
2023/12/26	0	0.00	1	12.85	12.90	-1	1,604	-0.06%
2023/12/25	0	12.70	0	0.00	12.65	0	1,597	0.00%
2023/12/15	3	13.03	5	12.99	13.00	-2	1,609	-0.12%
2023/12/13	0.5	12.70	2	12.85	12.80	-1.5	1,643	-0.09%
2023/12/12	0	0.00	2	12.85	12.85	-2	1,648	-0.12%
2023/12/11	2	12.90	0	0.00	12.85	2	1,629	0.12%
2023/12/08	7	13.21	4.7	13.19	13.20	2.3	1,617	0.14%
2023/12/07	3.7	12.99	1	12.90	12.90	2.7	1,615	0.17%
2023/12/06	3	12.83	11	12.90	12.85	-8	1,604	-0.50%
2023/12/05	5	13.46	5	13.35	13.05	0	1,535	0.00%
2023/12/04	8	13.11	52.1	13.10	13.50	-44.1	1,297	-3.40%
2023/12/01	0	0.00	2	12.18	12.30	-2	1,102	-0.18%
2023/11/30	1	11.95	0	0.00	11.95	1	1,076	0.09%
2023/11/29	2	12.00	0	0.00	11.95	2	1,083	0.18%
2023/11/28	0.1	11.90	0	0.00	12.00	0.1	1,092	0.00%
2023/11/24	0	0.00	1	12.10	12.05	-1	1,090	-0.09%
2023/11/22	3	12.00	0	12.00	12.05	3	1,106	0.27%
2023/11/21	0.7	11.86	0	0.00	11.95	0.7	1,107	0.07%
2023/11/20	1	11.90	0.9	11.85	11.95	0.1	1,106	0.01%
2023/11/17	0	11.70	3.1	11.70	11.80	-3.1	1,119	-0.28%
2023/11/16	0	11.65	0	0.00	11.65	0	1,118	0.00%
2023/11/15	0	11.50	0	0.00	11.60	0	1,133	0.00%
2023/11/14	0.2	11.35	10	11.45	11.35	-9.8	1,138	-0.86%
2023/11/10	0	11.60	7	11.55	11.55	-7	1,286	-0.54%
2023/11/09	0.3	11.70	0	0.00	11.60	0.3	1,307	0.02%
2023/11/08	0	0.00	1	11.70	11.65	-1	1,357	-0.07%
2023/11/06	1	11.80	0	0.00	11.80	1	1,424	0.07%
2023/11/02	1	11.60	0	0.00	11.60	1	1,538	0.07%
2023/11/01	2.1	11.46	0	0.00	11.55	2.1	1,558	0.14%
2023/10/31	3	11.40	0	0.00	11.40	3	1,576	0.19%
2023/10/30	0	11.65	0	0.00	11.65	0	1,604	0.00%
2023/10/27	0.1	11.70	4	11.70	11.65	-3.9	1,641	-0.24%
2023/10/26	0	11.80	0	0.00	11.65	0	1,667	0.00%
2023/10/25	0.1	11.85	2	11.83	11.80	-1.9	1,719	-0.11%
2023/10/24	2.2	11.73	1.5	11.65	11.70	0.7	1,748	0.04%
2023/10/23	0	11.72	0	0.00	11.70	0	1,790	0.00%
2023/10/20	0	11.50	0	0.00	11.45	0	1,822	0.00%
2023/10/19	5	11.67	0.1	11.70	11.60	4.9	1,942	0.25%
2023/10/18	7.3	11.86	0	0.00	11.75	7.3	1,998	0.36%
2023/10/17	0.2	12.09	0.2	12.05	11.95	0	2,110	0.00%
2023/10/16	5.1	12.10	0	0.00	12.10	5.1	2,380	0.21%
2023/10/13	0.6	12.20	3	12.15	12.15	-2.4	2,564	-0.09%
2023/10/12	5	12.10	0	0.00	12.20	5	2,674	0.19%
2023/10/11	0.4	12.18	0	0.00	12.05	0.4	2,715	0.02%
2023/09/25	2	11.83	5	12.05	12.25	-3	2,805	-0.11%
2023/09/21	2	12.03	0	12.00	11.90	2	2,886	0.07%
2023/09/20	3	12.25	1	12.20	12.20	2	2,936	0.07%
2023/09/15	0	0.00	0	12.60	12.50	0	3,204	0.00%
2023/09/14	7	12.70	0	0.00	12.60	7	3,255	0.22%
2023/09/11	3	12.60	19.7	12.60	12.60	-16.7	3,727	-0.45%
2023/09/08	3	12.85	1	12.85	12.85	2	3,771	0.05%
2023/09/07	13	12.90	10	13.00	12.95	3	3,853	0.08%
2023/09/06	0	0.00	0	12.45	12.55	0	3,858	0.00%
2023/09/05	1	12.50	3	12.60	12.55	-2	3,912	-0.05%
2023/09/01	1	12.60	3	12.60	12.65	-2	4,108	-0.05%
2023/08/31	0	12.25	3	12.20	12.20	-3	4,236	-0.07%
2023/08/30	0	0.00	2.5	12.24	12.25	-2.5	4,474	-0.06%
2023/08/29	0	0.00	3	12.20	12.15	-3	5,110	-0.06%
2023/08/28	3	12.00	11	12.00	12.10	-8	5,818	-0.14%
2023/08/24	0	0.00	3	12.35	12.20	-3	5,972	-0.05%
2023/08/23	0.3	12.15	4	12.15	12.20	-3.7	6,042	-0.06%
2023/08/21	0	0.00	0	12.25	12.25	0	6,112	0.00%
2023/08/18	1	12.30	0	0.00	12.20	1	6,146	0.02%
2023/08/17	1	12.40	0	0.00	12.35	1	6,188	0.02%
2023/08/16	6	12.20	0	0.00	12.10	6	6,214	0.10%
2023/08/15	0	0.00	0	12.30	12.40	0	6,295	0.00%
2023/08/14	0	0.00	1	12.25	12.25	-1	6,426	-0.02%
2023/08/11	1	12.60	0	0.00	12.55	1	6,447	0.02%
2023/08/10	0.3	12.60	0	12.80	12.60	0.3	6,500	0.01%
2023/08/09	1	12.90	0	12.80	12.80	1	6,629	0.02%
2023/08/08	0	12.83	0	0.00	12.80	0	6,757	0.00%
2023/08/07	3	12.77	22	12.79	12.70	-19	6,905	-0.28%
2023/08/04	4	13.70	0	0.00	13.75	4	6,895	0.06%
2023/08/02	20	13.70	2	13.50	13.50	18	6,949	0.26%
2023/07/31	1	13.85	0.7	13.74	13.75	0.3	7,088	0.00%
2023/07/28	0	0.00	5.3	13.76	13.80	-5.3	7,218	-0.07%
2023/07/27	0	0.00	3.5	14.14	14.15	-3.5	7,264	-0.05%
2023/07/26	2.1	13.75	0.1	13.75	13.70	2	7,256	0.03%
2023/07/25	0	0.00	0.2	13.70	13.80	-0.2	7,326	0.00%
2023/07/24	0	0.00	0.5	13.65	13.60	-0.5	7,403	-0.01%
2023/07/21	0	0.00	4	14.20	14.05	-4	7,433	-0.05%
2023/07/20	0	0.00	0.6	13.80	13.90	-0.6	7,548	-0.01%
2023/07/19	0	0.00	7	13.73	13.65	-7	7,558	-0.09%
2023/07/18	0	0.00	1	14.00	14.05	-1	7,531	-0.01%
2023/07/17	0	0.00	7	14.08	14.10	-7	7,524	-0.09%
2023/07/14	3	14.10	12	14.18	13.95	-9	7,499	-0.12%
2023/07/13	11	14.05	6	14.21	14.00	5	7,475	0.07%
2023/07/12	8	14.36	6	14.48	14.30	2	7,360	0.03%
2023/07/11	5	14.73	5	14.83	14.80	0	7,310	0.00%
2023/07/10	26.6	14.57	12	14.32	14.10	14.6	7,182	0.20%
2023/07/07	24	15.34	7.1	15.20	15.30	16.9	6,930	0.24%
2023/07/06	6	15.14	41.1	15.04	15.05	-35.1	6,754	-0.52%
2023/07/05	3	14.87	5	14.86	14.80	-2	6,651	-0.03%
2023/07/04	3	14.77	0.3	14.65	14.75	2.7	6,611	0.04%
2023/07/03	8	14.76	5	14.70	14.75	3	6,557	0.05%
2023/06/30	0	0.00	3	14.75	14.70	-3	6,520	-0.05%
2023/06/29	2	15.00	30	15.03	15.00	-28	6,467	-0.43%
2023/06/28	5	14.90	11.4	14.99	14.90	-6.4	6,402	-0.10%
2023/06/27	30	15.00	4	14.89	14.70	26	6,343	0.41%
2023/06/26	6	14.76	25	14.90	14.80	-19	6,279	-0.30%
2023/06/21	11	15.00	11.5	15.03	14.90	-0.5	6,230	-0.01%
2023/06/20	29	14.61	2	14.78	14.60	27	6,065	0.45%
2023/06/19	1	14.75	30	14.61	14.55	-29	6,007	-0.48%
2023/06/16	46	14.60	10	14.40	14.45	36	5,927	0.61%
2023/06/15	19	14.73	9.3	14.45	14.80	9.8	5,689	0.17%
2023/06/14	0	0.00	1	14.15	14.10	-1	5,531	-0.02%
2023/06/13	1	14.20	20	14.16	14.20	-19	5,505	-0.35%
2023/06/12	1.6	14.13	14	13.81	13.80	-12.4	5,427	-0.23%
2023/06/09	3	14.05	2	14.15	14.10	1	5,419	0.02%
2023/06/08	4.7	13.94	9.1	13.94	13.95	-4.4	5,374	-0.08%
2023/06/07	51	14.10	11	14.23	14.25	40	5,316	0.75%
2023/06/06	43.6	14.40	25	14.37	14.20	18.6	5,276	0.35%
2023/06/05	20.2	14.78	86	14.84	14.75	-65.9	5,125	-1.29%
2023/06/02	63.2	14.69	135	14.89	15.10	-71.8	4,878	-1.47%	大賣/
2023/06/01	108.6	14.09	33.1	14.36	13.90	75.5	4,264	1.77%	大買/
2023/05/31	10	13.12	17	13.10	13.25	-7	3,566	-0.20%
2023/05/30	9	12.72	14.4	12.73	12.70	-5.4	3,458	-0.16%
2023/05/29	7	12.67	18	12.77	12.70	-11	3,431	-0.32%
2023/05/26	1	12.35	129	12.44	12.35	-128	3,386	-3.78%	大賣/鉅額交易
2023/05/25	7	12.56	0	0.00	12.50	7	3,365	0.21%
2023/05/24	24	12.88	0	0.00	12.85	24	3,352	0.72%
2023/05/23	3	12.93	15.4	12.82	12.95	-12.4	3,339	-0.37%
2023/05/22	3	12.55	6	12.50	12.50	-3	3,351	-0.09%
2023/05/19	3	12.97	4	12.75	12.65	-1	3,334	-0.03%
2023/05/18	99	12.91	102	12.80	13.00	-3	3,244	-0.09%	大賣/
2023/05/17	2.1	12.30	9	12.32	12.35	-6.9	3,109	-0.22%
2023/05/16	0	0.00	20	12.15	12.30	-20	3,069	-0.65%
2023/05/15	133	11.95	11	11.93	11.90	122	3,012	4.05%	大買/鉅額交易
2023/05/12	34.5	12.84	21.2	12.82	12.65	13.3	2,872	0.46%
2023/05/11	19	13.14	30.3	13.15	13.10	-11.3	2,722	-0.41%
2023/05/10	5.2	12.85	24	12.89	13.00	-18.8	2,558	-0.73%
2023/05/09	2	12.68	16	12.60	12.70	-14	2,437	-0.57%
2023/05/08	12	12.40	4	12.48	12.55	8	2,368	0.34%
2023/05/05	22	12.24	51	12.28	12.40	-29	2,282	-1.27%
2023/05/04	69.1	12.21	109	12.15	12.25	-39.9	2,193	-1.82%	大賣/
2023/05/03	3	11.72	16	11.73	11.80	-13	2,036	-0.64%
2023/05/02	19	11.43	6	11.49	11.50	13	1,967	0.66%
2023/04/28	7	11.41	62	11.38	11.45	-55	1,902	-2.89%
2023/04/27	7	11.07	7	11.04	11.15	0	1,806	0.00%
2023/04/26	5.1	10.83	101	10.81	10.95	-95.9	1,724	-5.56%	大賣/
2023/04/25	66	10.89	74	10.78	10.65	-8	1,659	-0.48%
2023/04/24	0	0.00	190	10.50	10.50	-190	1,511	-12.57%	大賣/鉅額交易
2023/04/21	0.1	10.35	0.9	10.30	10.30	-0.8	1,480	-0.05%
2023/04/19	0	10.45	6.1	10.43	10.50	-6.1	1,433	-0.42%
2023/04/18	0	0.00	11.9	10.36	10.45	-11.9	1,412	-0.84%
2023/04/17	1	10.30	0	0.00	10.40	1	1,400	0.07%
2023/04/14	0	0.00	11	10.30	10.30	-11	1,390	-0.79%
2023/04/13	0	0.00	6	10.20	10.20	-6	1,377	-0.44%
2023/04/12	0.1	10.25	40	10.25	10.25	-39.9	1,391	-2.87%
2023/04/11	9	10.12	0	0.00	10.10	9	1,376	0.66%
2023/04/10	20	10.10	0	0.00	10.05	20	1,375	1.45%
2023/04/07	5	10.05	0	0.00	10.05	5	1,374	0.36%
2023/04/06	20.1	10.10	25	10.09	10.05	-4.9	1,376	-0.36%
2023/03/31	3	10.15	0	0.00	10.15	3	1,372	0.22%
2023/03/30	10	10.15	0	0.00	10.15	10	1,369	0.73%
2023/03/29	21.1	10.17	0	0.00	10.10	21.1	1,374	1.53%
2023/03/28	0.1	10.25	0	0.00	10.20	0.1	1,391	0.00%
2023/03/27	0	10.30	0	0.00	10.25	0	1,407	0.00%
2023/03/24	10.1	10.30	0.3	10.45	10.30	9.8	1,425	0.68%
2023/03/23	3	10.35	11	10.49	10.35	-8	1,424	-0.56%
2023/03/22	0	10.35	4	10.40	10.40	-4	1,431	-0.28%
2023/03/20	0	0.00	0.6	10.20	10.20	-0.6	1,416	-0.04%
2023/03/17	30	10.15	0	0.00	10.20	30	1,427	2.10%
2023/03/16	11	10.09	100	10.08	10.00	-89	1,433	-6.21%
2023/03/15	0	0.00	6	10.20	10.20	-6	1,431	-0.42%
2023/03/14	73	10.23	0	0.00	10.15	73	1,440	5.07%
2023/03/13	9.1	10.36	10	10.40	10.45	-0.9	1,423	-0.06%
2023/03/10	17.1	10.70	2	10.58	10.60	15.1	1,440	1.05%
2023/03/09	32.1	11.12	6	11.15	10.95	26.1	1,511	1.73%
2023/03/08	1.6	10.92	2	10.85	10.95	-0.4	1,720	-0.02%
2023/03/07	0	10.75	3	10.73	10.75	-3	1,868	-0.16%
2023/03/06	5.2	10.75	5	10.74	10.70	0.2	2,251	0.01%
2023/03/02	3	10.65	0	0.00	10.45	3	2,240	0.13%
2023/02/24	1	10.80	14	10.65	10.70	-13	2,235	-0.58%
2023/02/23	0	10.70	10	10.68	10.65	-10	2,217	-0.45%
2023/02/22	0.5	10.70	112	10.68	10.75	-111.5	2,219	-5.02%	大賣/鉅額交易
2023/02/21	10.4	10.65	0	0.00	10.65	10.4	2,207	0.47%
2023/02/20	9.2	10.63	0	0.00	10.65	9.2	2,227	0.41%
2023/02/17	0.9	10.30	0	0.00	10.30	0.9	2,190	0.04%
2023/02/16	1	10.15	4	10.15	10.20	-3	2,194	-0.14%
2023/02/15	0	0.00	10	10.15	10.10	-10	2,237	-0.45%
2023/02/14	0.1	10.05	0	0.00	10.05	0.1	2,286	0.00%
2023/02/13	13	9.95	0	0.00	10.00	13	2,416	0.54%
2023/02/10	0.1	10.10	0	0.00	10.05	0.1	2,423	0.00%
2023/02/08	0	0.00	5	10.25	10.25	-5	2,428	-0.21%
2023/02/07	6	10.23	0	0.00	10.20	6	2,424	0.25%
2023/02/06	3.2	10.20	1	10.20	10.15	2.2	2,425	0.09%
2023/02/03	2	10.23	0	0.00	10.25	2	2,424	0.08%
2023/02/02	1	10.25	41	10.11	10.25	-40	2,413	-1.66%
2023/02/01	1	10.00	10	10.10	10.10	-9	2,395	-0.38%
2023/01/31	0	0.00	88.9	10.00	10.00	-88.9	2,384	-3.73%
2023/01/30	34.1	9.86	1	9.87	9.86	33.1	2,371	1.39%
2023/01/17	30	9.84	0.6	9.85	9.81	29.4	2,373	1.24%
2023/01/16	20	9.79	11	9.86	9.80	9	2,379	0.38%
2023/01/13	0	0.00	5	9.91	9.91	-5	2,372	-0.21%
2023/01/12	0	0.00	0.3	9.97	9.91	-0.3	2,385	-0.01%
2023/01/11	0.6	9.96	11	9.99	9.95	-10.4	2,392	-0.43%
2023/01/10	5	9.97	1	9.98	9.98	4	2,394	0.17%
2023/01/09	0	0.00	1	10.00	9.96	-1	2,411	-0.04%
2023/01/06	2	10.05	0	0.00	10.00	2	2,418	0.08%
2023/01/05	0	0.00	1	10.00	9.99	-1	2,436	-0.04%
2023/01/04	0	0.00	5	10.03	10.05	-5	2,439	-0.20%
2022/12/30	1	10.00	29.6	10.04	10.00	-28.6	2,451	-1.17%
2022/12/29	45	9.93	0	0.00	9.87	45	2,423	1.86%
2022/12/28	0.1	9.90	11	9.87	9.84	-11	2,433	-0.45%
2022/12/27	0	0.00	2	9.99	9.95	-2	2,439	-0.08%
2022/12/26	0	0.00	5	10.00	9.93	-5	2,440	-0.20%
2022/12/23	2	9.88	38	9.91	9.93	-36	2,455	-1.47%
2022/12/22	0	0.00	2	9.91	9.83	-2	2,482	-0.08%
2022/12/21	0	0.00	1	9.73	9.72	-1	2,507	-0.04%
2022/12/20	38	9.72	13	9.87	9.69	25	2,517	0.99%
2022/12/19	5	9.77	33	9.90	9.87	-28	2,554	-1.10%
2022/12/16	35	9.78	5	9.78	9.73	30	2,549	1.18%
2022/12/15	26	9.85	32	9.95	9.94	-6	2,540	-0.24%
2022/12/14	1.3	9.77	0	0.00	9.76	1.3	2,541	0.05%
2022/12/13	28	9.80	0	0.00	9.78	28	2,538	1.10%
2022/12/12	20	9.74	0	0.00	9.78	20	2,547	0.79%
2022/12/08	4	9.88	0	0.00	9.87	4	2,559	0.16%
2022/12/06	26	10.15	0	0.00	10.15	26	2,530	1.03%
2022/12/05	0	0.00	27	10.30	10.30	-27	2,526	-1.07%
2022/12/02	2	10.18	3	10.13	10.25	-1	2,513	-0.04%
2022/12/01	12	9.82	243	10.07	10.15	-231	2,542	-9.09%	大賣/鉅額交易
2022/11/30	15	9.67	6	9.69	9.66	9	2,460	0.37%
2022/11/29	136	9.58	0	0.00	9.55	136	2,218	6.13%	大買/鉅額交易
2022/11/28	131	9.98	14	10.30	9.92	117	2,076	5.64%	大買/鉅額交易
2022/11/23	1	10.05	0	0.00	10.10	1	1,879	0.05%
2022/11/21	1	10.05	0	10.10	10.00	1	1,897	0.05%
2022/11/18	40	10.10	0	0.00	10.10	40	1,890	2.12%
2022/11/17	0	0.00	10	10.20	10.15	-10	1,895	-0.53%
2022/11/16	2	10.10	2	10.20	10.05	0	1,899	0.00%
2022/11/15	0	10.11	3	10.20	10.15	-3	1,881	-0.16%
2022/11/14	0	0.00	1	10.15	10.15	-1	1,872	-0.05%
2022/11/10	42	10.10	5	10.20	10.05	37	1,854	2.00%
2022/11/09	11	10.30	32	10.34	10.40	-21	1,809	-1.16%
2022/11/08	0.1	9.58	0	0.00	9.50	0.1	1,685	0.00%
2022/11/07	0	9.62	0	0.00	9.58	0	1,700	0.00%
2022/11/03	2	9.54	2	9.52	9.52	0	1,719	0.00%
2022/11/02	7	9.57	0	0.00	9.61	7	1,728	0.40%
2022/11/01	0.4	9.43	0	0.00	9.42	0.4	1,730	0.02%
2022/10/27	0	0.00	27	9.21	9.15	-27	1,751	-1.54%
2022/10/26	0	0.00	5	9.06	9.05	-5	1,760	-0.28%
2022/10/25	0	9.01	5	9.02	8.93	-5	1,756	-0.28%
2022/10/20	23.2	9.03	6.2	9.01	9.11	17	1,753	0.97%
2022/10/19	1	9.28	0	0.00	9.28	1	1,743	0.06%
2022/10/17	15	9.04	15	9.22	9.22	0	1,749	0.00%
2022/10/14	0	0.00	10.1	9.42	9.41	-10.1	1,751	-0.57%
2022/10/13	10.1	9.22	0	0.00	9.18	10.1	1,752	0.57%
2022/10/12	2	9.68	0	0.00	9.66	2	1,736	0.12%
2022/10/11	20	9.69	0	0.00	9.63	20	1,743	1.15%
2022/10/06	0	9.87	1.9	9.89	9.85	-1.9	1,735	-0.11%
2022/10/05	0	0.00	10	9.97	9.85	-10	1,744	-0.57%
2022/09/30	1	9.65	0	0.00	9.67	1	1,757	0.06%
2022/09/29	5	9.76	15	9.68	9.79	-10	1,742	-0.57%
2022/09/28	9	9.21	0	0.00	9.17	9	1,726	0.52%
2022/09/27	0.1	9.56	0	0.00	9.66	0.1	1,706	0.01%
2022/09/26	26.2	9.77	0	0.00	9.51	26.2	1,700	1.54%
2022/09/23	0.1	10.15	0	0.00	10.10	0.1	1,684	0.00%
2022/09/22	0.1	10.16	0	0.00	10.20	0.1	1,688	0.01%
2022/09/21	55.1	10.20	0	0.00	10.15	55.1	1,679	3.28%
2022/09/19	33.4	10.33	0.9	10.40	10.25	32.4	1,673	1.94%
2022/09/16	0	10.75	0	0.00	10.45	0	1,668	0.00%
2022/09/15	0.1	10.85	0	0.00	10.80	0.1	1,664	0.01%
2022/09/14	1.1	10.66	11	10.62	10.80	-9.9	1,664	-0.60%
2022/09/13	10.1	10.95	0	0.00	10.85	10.1	1,679	0.60%
2022/09/12	1.5	10.72	60	10.74	10.90	-58.5	1,696	-3.45%
2022/09/08	3	10.18	0	0.00	10.45	3	1,687	0.18%
2022/09/07	86.1	10.36	0	0.00	10.15	86.1	1,672	5.15%
2022/09/06	3.2	10.78	8	10.93	10.65	-4.8	1,626	-0.30%
2022/09/05	133.1	11.20	0	0.00	11.10	133.1	1,612	8.26%	大買/鉅額交易
2022/09/02	62	11.58	0	0.00	11.50	62	1,611	3.85%
2022/09/01	1	11.60	10	11.75	11.75	-9	1,629	-0.55%
2022/08/31	3	12.85	2	12.90	12.80	1	1,693	0.06%
2022/08/30	0.5	12.85	0	0.00	12.85	0.5	1,884	0.03%
2022/08/29	74	12.72	0	0.00	12.70	74	1,864	3.97%
2022/08/26	7.4	13.09	10	13.05	13.05	-2.6	1,842	-0.14%
2022/08/25	0	13.05	0	0.00	12.95	0	1,824	0.00%
2022/08/24	5	12.90	5	13.25	12.85	0	1,816	0.00%
2022/08/23	13	12.73	0	0.00	12.85	13	1,814	0.72%
2022/08/22	10	12.90	5	13.00	12.90	5	1,821	0.27%
2022/08/19	0	13.00	3	12.97	13.00	-3	1,966	-0.15%
2022/08/18	0.1	12.80	0	0.00	12.85	0.1	1,951	0.01%
2022/08/17	0	0.00	79	13.00	12.80	-79	1,940	-4.07%
2022/08/16	0	0.00	1	12.80	12.70	-1	1,901	-0.05%
2022/08/15	45.1	12.58	0	0.00	12.65	45.1	1,896	2.38%
2022/08/11	0	0.00	3	12.30	12.35	-3	1,887	-0.16%
2022/08/10	2	12.25	1	12.20	12.20	1	1,894	0.05%
2022/08/08	2	11.85	1	12.00	12.00	1	1,903	0.05%
2022/08/05	1	11.70	0	0.00	11.85	1	1,898	0.05%
2022/08/04	2	11.85	0	0.00	11.80	2	1,892	0.11%
2022/08/03	3	12.00	0	0.00	11.95	3	1,896	0.16%
2022/08/01	0	0.00	1	12.25	12.30	-1	1,968	-0.05%
2022/07/29	5	12.20	2	12.25	12.15	3	2,012	0.15%
2022/07/28	0	0.00	4	12.28	12.15	-4	2,047	-0.20%
2022/07/25	0	12.40	0.7	12.50	12.50	-0.6	2,322	-0.03%
2022/07/21	0	12.05	0	0.00	12.35	0	2,365	0.00%
2022/07/19	0	12.05	0	0.00	12.05	0	2,387	0.00%
2022/07/18	0	12.10	0	0.00	12.00	0	2,389	0.00%
2022/07/14	0	0.00	50	11.42	11.70	-50	2,367	-2.11%
2022/07/13	0	0.00	1	11.50	11.60	-1	2,368	-0.04%
2022/07/12	2	11.35	1	11.25	11.20	1	2,370	0.04%
2022/07/06	30	12.15	0	0.00	11.90	30	2,365	1.27%
2022/07/05	0.1	12.05	4	12.10	12.15	-3.9	2,369	-0.16%
2022/07/04	0	0.00	1	12.15	11.95	-1	2,374	-0.04%
2022/07/01	1	12.15	0.5	12.25	11.95	0.5	2,394	0.02%
2022/06/30	8	12.61	0	0.00	12.65	8	2,365	0.34%
2022/06/28	30	13.20	0	0.00	13.15	30	2,388	1.26%
2022/06/27	0	0.00	1	13.25	13.35	-1	2,403	-0.04%
2022/06/24	0	0.00	5	13.05	13.15	-5	2,410	-0.21%
2022/06/20	2	12.85	0	0.00	12.60	2	2,424	0.08%
2022/06/17	0	0.00	1	13.10	13.10	-1	2,429	-0.04%
2022/06/16	0	0.00	5	13.20	13.15	-5	2,480	-0.20%
2022/06/14	8	13.06	22	13.00	13.25	-14	2,482	-0.56%
2022/06/13	3	13.23	0	0.00	13.15	3	2,476	0.12%
2022/06/10	10	13.62	0	0.00	13.65	10	2,458	0.41%
2022/06/09	43	13.99	27	14.11	14.00	16	2,419	0.66%
2022/06/08	20	13.83	23	13.92	14.00	-3	2,249	-0.13%
2022/06/07	1	13.15	0	0.00	13.25	1	1,997	0.05%
2022/06/02	0	0.00	6	13.20	13.15	-6	2,086	-0.29%
2022/05/30	7	13.20	1	13.25	13.20	6	2,133	0.28%
2022/05/27	6	13.40	36	13.38	13.40	-30	2,110	-1.42%
2022/05/25	5	13.00	10	13.00	13.00	-5	1,987	-0.25%
2022/05/24	0	0.00	4	12.95	12.95	-4	2,039	-0.20%
2022/05/23	0	0.00	1	13.05	13.05	-1	2,045	-0.05%
2022/05/20	3	13.00	0	0.00	13.00	3	2,061	0.15%
2022/05/19	1	12.85	1	12.95	12.90	0	2,073	0.00%
2022/05/18	14	13.10	1	13.15	13.15	13	2,070	0.63%
2022/05/16	0	0.00	1	12.50	12.55	-1	2,038	-0.05%
2022/05/12	0	0.00	0.4	12.55	12.30	-0.4	2,057	-0.02%
2022/05/11	0	12.55	0	0.00	12.45	0	2,053	0.00%
2022/05/10	0.3	12.45	12.5	12.51	12.75	-12.3	2,045	-0.60%
2022/05/09	0	12.80	0	0.00	12.35	0	2,015	0.00%
2022/05/06	0	0.00	3	13.00	13.05	-3	1,984	-0.15%
2022/05/05	5	13.05	0	0.00	13.10	5	1,950	0.26%
2022/05/04	0	0.00	9	12.88	12.80	-9	1,944	-0.46%
2022/05/03	85	13.06	0	0.00	13.05	85	1,889	4.50%
2022/04/29	8	14.56	1	14.50	14.50	7	1,742	0.40%
2022/04/27	6	14.39	0.5	14.55	14.50	5.5	1,743	0.32%
2022/04/26	2	15.13	1.8	15.16	15.05	0.2	1,703	0.01%
2022/04/25	15	15.30	1	15.35	15.25	14	1,693	0.83%
2022/04/22	1	15.80	0	0.00	15.80	1	1,678	0.06%
2022/04/21	3	15.90	0	0.00	15.90	3	1,713	0.18%
2022/04/20	0.1	15.90	0	0.00	15.95	0.1	1,723	0.01%
2022/04/19	10	15.85	0	0.00	15.85	10	1,739	0.57%
2022/04/13	0	0.00	4	16.25	16.35	-4	1,818	-0.22%
2022/04/12	0.5	16.20	2	16.10	16.20	-1.5	1,821	-0.08%
2022/04/11	2	16.30	0	0.00	16.25	2	1,824	0.11%
2022/04/08	3	16.50	0	0.00	16.70	3	1,844	0.16%
2022/04/07	5	16.75	0	0.00	16.45	5	1,851	0.27%
2022/04/06	7	16.80	10	16.85	16.85	-3	1,899	-0.16%
2022/04/01	0	0.00	11	16.73	16.80	-11	1,911	-0.58%
2022/03/31	7	16.79	0	0.00	16.75	7	1,926	0.36%
2022/03/30	0	0.00	51	16.61	16.60	-51	1,923	-2.65%
2022/03/29	3	16.50	3	16.55	16.50	0	2,042	0.00%
2022/03/28	10	16.30	10.7	16.45	16.50	-0.7	2,045	-0.03%
2022/03/24	0	0.00	2.9	16.38	16.55	-2.9	2,088	-0.14%
2022/03/23	0.2	16.50	13	16.58	16.50	-12.8	2,129	-0.60%
2022/03/22	6	16.38	13	16.48	16.45	-7	2,160	-0.32%
2022/03/21	9.2	16.15	0	0.00	16.30	9.2	2,185	0.42%
2022/03/18	0	0.00	1	15.75	15.80	-1	2,239	-0.04%
2022/03/17	0	0.00	30	15.65	15.70	-30	2,396	-1.25%
2022/03/16	3	15.27	5	15.22	15.20	-2	2,958	-0.07%
2022/03/15	12	15.15	0	0.00	15.15	12	3,202	0.37%
2022/03/14	0	0.00	10	15.50	15.50	-10	3,247	-0.31%
2022/03/11	3.3	15.37	0	0.00	15.35	3.3	3,306	0.10%
2022/03/09	9.1	15.02	0	0.00	15.10	9.1	3,383	0.27%
2022/03/08	34	15.13	7	15.13	15.00	27	3,464	0.78%
2022/03/07	23	15.58	10.5	15.57	15.50	12.5	3,476	0.36%
2022/03/04	3	16.10	2	16.10	16.10	1	3,581	0.03%
2022/03/03	1.3	16.24	19	16.25	16.20	-17.7	3,774	-0.47%
2022/03/02	5	16.20	2	16.25	16.30	3	4,029	0.07%
2022/03/01	0	0.00	0.1	16.20	16.30	-0.1	4,351	0.00%
2022/02/25	2	16.10	3	16.08	16.05	-1	4,587	-0.02%
2022/02/24	32	16.19	22	16.26	16.15	10	4,788	0.21%
2022/02/22	12	16.51	0	0.00	16.55	12	4,940	0.24%
2022/02/21	0	0.00	12	16.72	16.85	-12	4,979	-0.24%
2022/02/18	0	0.00	2	16.60	16.60	-2	5,043	-0.04%
2022/02/17	0	0.00	1	16.65	16.55	-1	5,078	-0.02%
2022/02/16	2	16.58	0	0.00	16.65	2	5,145	0.04%
2022/02/15	1	16.70	1	16.50	16.45	0	5,179	0.00%
2022/02/14	20	16.60	0	0.00	16.50	20	5,211	0.38%
2022/02/11	1	16.95	0	0.00	16.90	1	5,318	0.02%
2022/02/09	2	16.98	20	16.95	16.95	-18	5,595	-0.32%
2022/02/08	2	16.80	12	16.79	16.80	-10	5,938	-0.17%
2022/02/07	1	16.45	0	0.00	16.60	1	5,982	0.02%
2022/01/26	36	16.26	2	16.28	16.25	34	6,022	0.56%
2022/01/25	2.1	16.30	2.9	16.33	16.30	-0.9	6,060	-0.01%
2022/01/24	11	16.79	0	0.00	16.70	11	6,040	0.18%
2022/01/21	1	16.85	0	16.90	16.90	1	6,061	0.02%
2022/01/20	1	17.15	0	0.00	17.10	1	6,091	0.02%
2022/01/19	2	17.00	0	0.00	17.05	2	6,186	0.03%
2022/01/18	0	0.00	1	17.20	17.15	-1	6,215	-0.02%
2022/01/17	3	16.95	0	0.00	17.05	3	6,246	0.05%
2022/01/14	21.1	17.11	0	0.00	16.95	21.1	6,272	0.34%
2022/01/12	3	17.10	30.8	17.10	17.10	-27.8	6,366	-0.44%
2022/01/10	1	17.05	0	0.00	17.05	1	6,587	0.02%
2022/01/07	3	17.07	0	0.00	17.05	3	6,596	0.05%
2022/01/06	13	17.26	1	17.25	17.25	12	6,568	0.18%
2022/01/05	0	0.00	1	17.40	17.35	-1	6,602	-0.02%
2022/01/04	0	17.25	12	17.30	17.25	-12	6,645	-0.18%
2022/01/03	3	17.30	2	17.35	17.30	1	6,653	0.02%
2021/12/30	0.1	17.55	4	17.60	17.60	-3.9	6,662	-0.06%
2021/12/29	12	17.55	6.9	17.68	17.70	5.1	6,706	0.08%
2021/12/28	3.1	17.36	0	0.00	17.35	3.1	6,777	0.05%
2021/12/27	1	17.35	0.9	17.35	17.35	0.1	6,842	0.00%
2021/12/24	11	17.35	0.9	17.35	17.35	10.1	6,849	0.15%
2021/12/23	9	17.44	20	17.46	17.45	-11	6,892	-0.16%
2021/12/22	0	0.00	7.8	17.16	17.15	-7.8	6,779	-0.12%
2021/12/21	2	17.25	14	17.20	17.20	-12	6,782	-0.18%
2021/12/20	2	17.20	4	17.28	17.20	-2	6,777	-0.03%
2021/12/17	4	17.19	19	17.37	17.40	-15	6,777	-0.22%
2021/12/16	12	17.42	15	17.35	17.40	-3	6,793	-0.04%
2021/12/15	17	17.19	0	0.00	17.40	17	6,801	0.25%
2021/12/14	19.1	17.21	1	17.40	17.10	18.1	6,761	0.27%
2021/12/13	4.4	17.49	22	17.58	17.45	-17.6	6,698	-0.26%
2021/12/10	86	17.07	39.5	17.19	17.20	46.6	6,634	0.70%
2021/12/09	41.1	18.48	26.9	18.62	18.40	14.2	6,111	0.23%
2021/12/08	1	18.25	0.1	18.05	18.05	0.9	5,885	0.02%
2021/12/07	3	18.22	3.4	18.23	18.25	-0.4	5,868	-0.01%
2021/12/06	9	17.88	3	17.90	17.95	6	5,886	0.10%
2021/12/03	15	18.12	0.1	18.05	18.05	14.9	5,857	0.26%
2021/12/02	39	17.97	4	18.05	18.00	35	5,823	0.60%
2021/12/01	10	18.35	9	18.31	18.30	1	5,761	0.02%
2021/11/30	36.2	18.54	13	18.45	18.35	23.2	5,723	0.41%
2021/11/29	17	18.81	24	19.11	18.80	-7	5,616	-0.12%
2021/11/26	107.7	19.91	73.9	19.95	19.70	33.8	5,455	0.62%	大買/
2021/11/25	44.3	19.88	71.1	19.87	19.85	-26.8	5,230	-0.51%
2021/11/24	12.2	19.18	26	19.25	19.35	-13.8	4,973	-0.28%
2021/11/23	29.3	18.86	34.1	18.77	18.70	-4.7	4,779	-0.10%
2021/11/22	15.1	18.43	10	18.47	18.40	5.1	4,625	0.11%
2021/11/19	1.8	17.90	0.8	18.00	17.85	1	4,515	0.02%
2021/11/18	5	18.08	17.1	17.99	18.05	-12.1	4,592	-0.26%
2021/11/17	9.1	18.14	12.2	17.78	18.15	-3.1	4,642	-0.07%
2021/11/16	2	17.75	0.4	17.74	17.65	1.6	4,609	0.03%
2021/11/15	7	17.74	23.4	17.82	17.70	-16.4	4,656	-0.35%
2021/11/12	6.1	18.07	12	18.13	18.00	-5.9	4,731	-0.12%
2021/11/11	28.9	18.03	2.4	18.15	18.10	26.5	4,996	0.53%
2021/11/10	34.3	18.35	2.9	18.27	18.25	31.3	5,867	0.53%
2021/11/09	17.5	19.04	7.6	19.04	19.00	9.9	5,977	0.16%
2021/11/08	26.1	19.09	46.6	18.98	19.15	-20.5	6,481	-0.32%
2021/10/28	30	17.91	31	17.84	17.70	-1	6,320	-0.02%
2021/10/27	13	17.20	1	17.30	17.30	12	6,033	0.20%
2021/10/26	10	17.34	6	17.38	17.25	4	6,082	0.07%
2021/10/25	12	17.45	7	17.43	17.50	5	6,095	0.08%
2021/10/22	1	17.65	28	17.75	17.75	-27	6,122	-0.44%
2021/10/21	2	17.70	1	17.80	17.75	1	6,169	0.02%
2021/10/20	1	17.95	4	17.79	17.70	-3	6,271	-0.05%
2021/10/19	4	17.98	8	18.01	17.95	-4	6,353	-0.06%
2021/10/18	5	17.60	7.7	17.69	17.60	-2.7	6,543	-0.04%
2021/10/15	2	17.55	13	17.76	17.55	-11	6,618	-0.17%
2021/10/14	82	17.55	21	17.53	17.55	61	6,716	0.91%
2021/10/13	10	17.45	12	17.72	17.55	-2	6,787	-0.03%
2021/10/12	7	17.93	18	17.76	17.70	-11	6,859	-0.16%
2021/10/08	16	17.73	25	17.82	17.90	-9	6,889	-0.13%
2021/10/07	47	17.69	58	17.61	17.75	-11	7,039	-0.16%
2021/10/06	11	16.76	0	0.00	16.75	11	7,477	0.15%
2021/10/05	3	16.85	1	16.90	16.85	2	7,663	0.03%
2021/10/04	50	16.86	11	17.03	16.65	39	7,947	0.49%
2021/10/01	8	17.06	16	17.03	16.90	-8	8,790	-0.09%
2021/09/30	9	17.42	13	17.33	17.40	-4	9,046	-0.04%
2021/09/29	15	17.27	36	17.48	17.30	-21	9,077	-0.23%
2021/09/28	3	17.80	22	17.84	17.75	-19	9,127	-0.21%
2021/09/27	17	17.81	47	17.80	17.95	-30	9,161	-0.33%
2021/09/24	2	17.58	24	17.37	17.50	-22	9,097	-0.24%
2021/09/23	0	0.00	16	16.99	16.95	-16	9,085	-0.18%
2021/09/22	31	16.82	30	16.90	16.80	1	9,257	0.01%
2021/09/17	4	17.24	6	17.31	17.35	-2	9,564	-0.02%
2021/09/15	1	17.25	3	17.35	17.40	-2	9,691	-0.02%
2021/09/14	6	17.43	4	17.45	17.35	2	9,743	0.02%
2021/09/13	6	17.30	4.1	17.44	17.35	1.9	9,774	0.02%
2021/09/10	3	17.30	43	17.24	17.20	-40	9,781	-0.41%
2021/09/09	12	16.94	22	16.88	16.95	-10	9,892	-0.10%
2021/09/08	26	16.84	2	16.75	16.75	24	10,002	0.24%
2021/09/07	21	17.14	18	17.21	17.05	3	10,057	0.03%
2021/09/06	32	16.79	12	16.68	16.60	20	10,026	0.20%
2021/09/03	5	17.20	3	17.20	17.20	2	10,017	0.02%
2021/09/02	16	17.38	1	17.10	17.10	15	10,118	0.15%
2021/09/01	3	17.28	5	17.40	17.45	-2	10,175	-0.02%
2021/08/31	5	16.90	0	0.00	16.95	5	10,235	0.05%
2021/08/30	15	17.14	0	0.00	17.15	15	10,436	0.14%
2021/08/27	12	17.14	25	17.14	17.05	-13	10,526	-0.12%
2021/08/26	0	0.00	10	17.00	16.90	-10	10,577	-0.09%
2021/08/24	12	16.67	19	16.74	16.65	-7	10,828	-0.06%
2021/08/23	0	0.00	4	16.75	16.85	-4	11,273	-0.04%
2021/08/20	25	16.70	15	16.63	16.55	10	11,434	0.09%
2021/08/19	1	17.00	33	16.85	16.80	-32	11,559	-0.28%
2021/08/18	16	16.68	23	16.74	17.30	-7	11,651	-0.06%
2021/08/17	10	17.03	5	17.21	16.90	5	11,917	0.04%
2021/08/16	49	16.99	9	16.98	17.00	40	12,075	0.33%
2021/08/13	28	17.52	34	17.43	17.40	-6	12,140	-0.05%
2021/08/12	13	17.75	2	17.85	17.80	11	12,223	0.09%
2021/08/11	1	17.80	3	17.92	17.85	-2	12,470	-0.02%
2021/08/10	34	17.99	18	18.06	17.90	16	12,772	0.13%
2021/08/09	36	18.50	82	18.65	18.35	-46	12,907	-0.36%
2021/08/06	78	18.68	157	18.70	18.40	-79	13,125	-0.60%	大賣/
2021/08/05	68	18.02	27	17.98	17.75	41	12,612	0.33%
2021/08/04	72	17.92	116.3	17.87	18.10	-44.3	12,977	-0.34%	大賣/
2021/08/03	15	17.08	7	17.09	17.05	8	12,954	0.06%
2021/08/02	2	17.15	3	17.18	17.20	-1	13,147	-0.01%
2021/07/30	57	17.23	7	17.28	17.10	50	13,446	0.37%
2021/07/29	3	17.55	4	17.50	17.55	-1	13,961	-0.01%
2021/07/28	4.1	17.20	1	17.25	17.45	3.1	15,101	0.02%
2021/07/27	1	17.80	15	17.86	17.70	-14	17,403	-0.08%
2021/07/26	0	0.00	13	18.06	18.05	-13	17,862	-0.07%
2021/07/23	14	18.11	8	17.76	17.80	6	19,742	0.03%
2021/07/22	34	17.91	40	18.01	18.00	-6	21,381	-0.03%
2021/07/21	54	17.11	69	17.37	17.10	-15	21,429	-0.07%
2021/07/20	24	17.62	18	17.46	17.40	6	21,892	0.03%
2021/07/19	11	18.05	6	18.02	18.00	5	22,023	0.02%
2021/07/16	23	18.35	8	18.41	18.25	15	22,360	0.07%
2021/07/15	1	18.35	9	18.36	18.40	-8	22,645	-0.04%
2021/07/14	26	18.46	30	18.43	18.40	-4	22,956	-0.02%
2021/07/13	138	19.07	109	19.14	18.80	29	23,033	0.13%	大買/大賣/
2021/07/12	38	18.54	39	18.43	18.45	-1	22,822	0.00%
2021/07/09	40.1	18.29	27.1	18.23	18.30	13	23,692	0.05%
2021/07/08	122.1	18.34	114	18.46	18.70	8.1	24,114	0.03%	大買/大賣/
2021/07/07	25	17.82	34	18.04	17.75	-9	23,515	-0.04%
2021/07/06	1	17.55	1	17.50	17.45	0	23,583	0.00%
2021/07/05	2	17.50	38.1	17.63	17.60	-36.1	24,268	-0.15%
2021/07/02	4	17.20	5.1	17.54	17.35	-1.1	24,434	0.00%
2021/07/01	0	0.00	2	17.50	17.20	-2	24,522	-0.01%
2021/06/30	0	0.00	2	17.30	17.40	-2	24,685	-0.01%
2021/06/29	17	17.43	5	17.52	17.30	12	24,772	0.05%
2021/06/28	45	17.74	73	17.63	18.00	-28	24,800	-0.11%
2021/06/25	4	17.25	8	17.19	17.05	-4	24,636	-0.02%
2021/06/24	1	17.35	12	17.12	17.25	-11	24,767	-0.04%
2021/06/23	1	16.90	4	17.00	16.90	-3	24,969	-0.01%
2021/06/22	3	16.72	3.5	16.69	16.60	-0.5	25,071	0.00%
2021/06/21	27	16.76	2	16.73	16.70	25	25,474	0.10%
2021/06/18	49	17.57	76	17.42	17.20	-27	26,832	-0.10%
2021/06/17	40	17.41	14	17.35	17.45	26	28,138	0.09%
2021/06/16	57	17.03	4.8	16.95	16.80	52.2	29,448	0.18%
2021/06/15	12	17.03	4	17.35	17.30	8	31,440	0.03%
2021/06/11	59	17.23	51	17.11	17.05	8	32,468	0.02%
2021/06/10	14	17.16	26	17.20	17.10	-12	32,919	-0.04%
2021/06/09	20	17.70	14	17.64	17.40	6	32,926	0.02%
2021/06/08	34	18.14	21	18.16	17.85	13	32,866	0.04%
2021/06/07	15	17.68	17	17.86	18.05	-2	32,765	-0.01%
2021/06/04	8	17.69	93.2	17.88	17.55	-85.2	32,557	-0.26%
2021/06/03	56	17.99	81	17.96	17.85	-25	32,479	-0.08%
2021/06/02	8	17.89	8	17.91	17.75	0	32,455	0.00%
2021/06/01	18	17.74	2	17.73	17.85	16	32,404	0.05%
2021/05/31	130	18.09	95	18.29	17.95	35	32,409	0.11%	大買/
2021/05/28	52	17.42	43	17.45	17.60	9	32,590	0.03%
2021/05/27	26	17.04	22	17.04	16.90	4	32,471	0.01%
2021/05/26	11	16.71	8	16.73	16.75	3	32,336	0.01%
2021/05/25	82	16.82	82	16.59	16.60	0	32,226	0.00%
2021/05/24	3	16.03	17	16.08	16.40	-14	31,935	-0.04%
2021/05/21	12	15.70	7	15.64	15.75	5	31,757	0.02%
2021/05/20	24	15.44	15	15.28	15.20	9	31,598	0.03%
2021/05/19	19	16.02	41	15.86	16.05	-22	31,422	-0.07%
2021/05/18	19	15.50	23	15.62	15.80	-4	31,143	-0.01%
2021/05/17	59	14.74	68.1	15.00	14.40	-9.1	30,848	-0.03%
2021/05/14	23	16.18	24	16.29	16.00	-1	30,574	0.00%
2021/05/13	57	15.45	93	15.27	15.65	-36	30,061	-0.12%
2021/05/12	93	16.20	44	16.39	15.80	49	29,673	0.17%
2021/05/11	67	17.68	51	17.90	17.55	16	29,089	0.06%
2021/05/10	43	19.32	23	19.27	19.10	20	28,538	0.07%
2021/05/07	19	19.27	72	19.26	19.50	-53	28,378	-0.19%
2021/05/06	149	19.52	64	19.90	19.05	85	28,024	0.30%	大買/
2021/05/05	120.2	20.24	74	20.39	19.90	46.2	27,413	0.17%	大買/
2021/05/04	262	19.96	252.6	20.21	20.95	9.4	26,231	0.04%	大買/大賣/
2021/05/03	57	19.28	148	19.18	19.05	-91	23,852	-0.38%	大賣/
2021/04/29	346.2	21.30	303	20.97	20.05	43.2	23,341	0.18%	大買/大賣/
2021/04/28	295	19.90	232	20.07	21.00	63	21,346	0.30%	大買/大賣/
2021/04/27	34	19.02	100	19.03	19.10	-66	19,656	-0.34%
2021/04/26	60	19.14	165.3	19.26	19.15	-105.3	19,338	-0.54%	大賣/鉅額交易
2021/04/23	14	18.33	29	18.39	18.60	-15	18,805	-0.08%
2021/04/22	79	18.88	83	18.75	18.30	-4	18,602	-0.02%
2021/04/21	23	19.16	17.2	19.21	19.00	5.8	18,175	0.03%
2021/04/20	34	19.13	17.1	18.98	19.05	16.9	17,842	0.09%
2021/04/19	21	19.02	37	19.08	18.85	-16	17,437	-0.09%
2021/04/16	50	18.92	72	19.16	18.80	-22	17,127	-0.13%
2021/04/15	173	19.74	149	19.87	19.15	24	16,792	0.14%	大買/大賣/
2021/04/14	137	18.30	251	18.49	19.00	-114	15,744	-0.72%	大買/大賣/鉅額交易
2021/04/13	19	18.66	12	18.65	18.10	7	15,132	0.05%
2021/04/12	7	18.81	45	18.86	18.50	-38	14,913	-0.25%
2021/04/09	123	19.27	98	19.73	18.55	25	14,580	0.17%	大買/
2021/04/08	38	18.75	71	18.97	18.90	-33	13,891	-0.24%
2021/04/07	12	18.60	22	18.81	19.00	-10	13,657	-0.07%
2021/04/06	40	18.51	40	18.64	18.60	0	13,521	0.00%
2021/04/01	10.1	18.18	13.2	18.25	18.25	-3.1	13,351	-0.02%
2021/03/31	23	18.42	35	18.47	18.25	-12	13,219	-0.09%
2021/03/30	43	17.93	24	17.88	17.95	19	13,024	0.15%
2021/03/29	27	17.39	30	17.27	17.30	-3	12,869	-0.02%
2021/03/26	78	16.72	10	16.78	16.60	68	12,765	0.53%
2021/03/25	8	16.69	16	16.61	16.65	-8	12,521	-0.06%
2021/03/24	41	16.75	146.1	16.87	16.80	-105.1	12,443	-0.84%	大賣/鉅額交易
2021/03/23	380.6	18.71	198.1	18.54	17.90	182.5	12,108	1.51%	大買/大賣/鉅額交易
2021/03/22	88.2	19.20	180	19.19	19.85	-91.8	10,757	-0.85%	大賣/
2021/03/19	290	17.23	224.5	17.50	18.10	65.5	9,341	0.70%	大買/大賣/
2021/03/18	333	16.10	166	16.23	16.65	167	7,951	2.10%	大買/大賣/鉅額交易
2021/03/17	127	14.45	625.3	15.21	15.50	-498.3	5,923	-8.41%	大買/大賣/鉅額交易
2021/03/16	464	13.73	155.5	13.57	14.10	308.5	4,929	6.26%	大買/大賣/鉅額交易
2021/03/15	12	13.03	20	12.90	12.85	-8	4,530	-0.18%
2021/03/12	4	12.55	5	12.57	12.65	-1	4,501	-0.02%
2021/03/11	1	12.60	0	0.00	12.55	1	4,812	0.02%
2021/03/10	1	12.40	2	12.50	12.50	-1	5,125	-0.02%
2021/03/09	6	12.45	12	12.45	12.45	-6	5,242	-0.11%
2021/03/08	5	12.80	15	12.59	12.50	-10	5,429	-0.18%
2021/03/05	7	12.31	0	0.00	12.35	7	5,522	0.13%
2021/03/04	53	12.58	11	12.64	12.70	42	5,507	0.76%
2021/03/03	20	12.82	45	12.91	12.85	-25	5,375	-0.47%
2021/03/02	10	11.95	4	12.00	12.05	6	4,798	0.13%
2021/02/26	1	11.60	2	11.65	11.85	-1	5,033	-0.02%
2021/02/25	4	11.74	0	0.00	11.70	4	5,243	0.08%
2021/02/24	0	0.00	19	11.67	11.65	-19	5,382	-0.35%
2021/02/23	1	11.55	1	11.60	11.60	0	5,382	0.00%
2021/02/19	10	11.40	0	0.00	11.35	10	5,465	0.18%
2021/02/18	3	11.25	3	11.25	11.35	0	5,472	0.00%
2021/02/17	6	11.30	0	0.00	11.15	6	5,474	0.11%
2021/02/04	0	0.00	2.3	11.17	11.10	-2.3	5,637	-0.04%
2021/02/03	6	11.10	0	0.00	11.25	6	5,671	0.11%
2021/02/02	0.1	11.10	26.3	11.12	11.10	-26.2	5,743	-0.46%
2021/02/01	16	11.08	2	11.05	11.00	14	5,785	0.24%
2021/01/29	0	0.00	6	11.30	11.15	-6	5,801	-0.10%
2021/01/28	10	11.25	0	0.00	11.25	10	5,748	0.17%
2021/01/27	0	0.00	4	11.25	11.30	-4	5,746	-0.07%
2021/01/25	6.1	11.20	0	0.00	11.30	6.1	5,827	0.10%
2021/01/21	2	11.35	0	0.00	11.30	2	5,830	0.03%
2021/01/20	0	0.00	9	11.34	11.25	-9	5,819	-0.15%
2021/01/19	0	0.00	2	11.90	11.70	-2	5,752	-0.03%
2021/01/18	2	11.30	4	11.59	11.65	-2	5,830	-0.03%
2021/01/15	2	11.65	0	0.00	11.55	2	5,804	0.03%
2021/01/14	18	11.82	1	11.85	11.85	17	5,749	0.30%
2021/01/13	0	0.00	7	11.85	11.80	-7	5,770	-0.12%
2021/01/12	0	0.00	1.1	11.63	11.60	-1.1	5,872	-0.02%
2021/01/11	0.1	11.80	4	11.90	11.90	-3.9	5,899	-0.07%
2021/01/08	1	12.05	7	11.96	11.90	-6	5,926	-0.10%
2021/01/07	0.1	11.90	15	11.77	11.90	-15	5,967	-0.25%
2021/01/06	9	11.89	17	11.81	11.65	-8	6,278	-0.13%
2021/01/05	21	12.22	13	12.25	12.25	8	6,288	0.13%
2021/01/04	13	12.48	2	12.53	12.45	11	6,219	0.18%
2020/12/31	6	12.39	15	12.40	12.50	-9	6,169	-0.15%
2020/12/30	4	12.40	0	12.40	12.40	4	6,178	0.06%
2020/12/29	0	0.00	10	12.46	12.40	-10	6,154	-0.16%
2020/12/28	10	12.15	16.2	12.33	12.40	-6.2	6,113	-0.10%
2020/12/25	0	0.00	25	12.21	12.20	-25	6,036	-0.41%
2020/12/24	3	12.15	0	0.00	12.15	3	6,009	0.05%
2020/12/22	12	12.27	15	12.39	11.85	-3	5,965	-0.05%
2020/12/21	10	12.10	11	12.29	12.30	-1	5,916	-0.02%
2020/12/18	2	12.35	10	12.50	12.35	-8	5,876	-0.14%
2020/12/17	3	12.32	55	12.53	12.60	-52	5,789	-0.90%
2020/12/16	2	12.25	10	12.25	12.20	-8	5,681	-0.14%
2020/12/15	1	12.30	17	12.16	12.00	-16	5,624	-0.28%
2020/12/14	24	12.15	0	0.00	12.10	24	5,689	0.42%
2020/12/11	68	11.72	10	11.99	11.85	58	5,686	1.02%
2020/12/10	27	12.02	0	0.00	12.10	27	5,643	0.48%
2020/12/09	59	12.25	22	12.38	12.40	37	5,600	0.66%
2020/12/08	23	12.28	6.6	12.33	12.25	16.5	5,549	0.30%
2020/12/07	116	12.53	43.1	12.51	12.50	72.9	5,508	1.32%	大買/
2020/12/04	47	12.68	83	12.54	12.70	-36	5,284	-0.68%
2020/12/03	1	11.85	29.4	12.09	12.00	-28.4	4,955	-0.57%
2020/12/02	59	11.97	59.5	11.93	11.85	-0.5	4,874	-0.01%
2020/12/01	40	11.79	25	11.80	11.80	15	4,740	0.32%
2020/11/30	10	11.55	16	11.55	11.50	-6	4,709	-0.13%
2020/11/27	1	11.60	107	11.41	11.55	-106	4,652	-2.28%	大賣/鉅額交易
2020/11/26	12	11.53	23.2	11.50	11.50	-11.2	4,642	-0.24%
2020/11/25	58	11.86	12.2	11.80	11.65	45.8	4,603	1.00%
2020/11/24	39	11.68	149	11.71	11.60	-110	4,339	-2.53%	大賣/鉅額交易
2020/11/23	45	11.49	14	11.29	11.30	31	4,213	0.74%
2020/11/20	2	10.93	4	10.99	11.00	-2	4,056	-0.05%
2020/11/19	6	10.98	0	0.00	10.95	6	4,055	0.15%
2020/11/18	0	0.00	18	10.81	10.75	-18	3,970	-0.45%
2020/11/17	1	10.70	6	10.74	10.75	-5	3,950	-0.13%
2020/11/16	0	0.00	35	10.75	10.75	-35	4,061	-0.86%
2020/11/13	77.1	10.96	202	11.01	10.70	-124.9	4,071	-3.07%	大賣/鉅額交易
2020/11/12	10	10.90	0	0.00	10.70	10	3,861	0.26%
2020/11/11	10	10.85	12	10.90	10.90	-2	3,877	-0.05%
2020/11/10	0	0.00	73.8	10.76	10.90	-73.8	3,875	-1.90%
2020/11/09	30	10.90	15	10.76	10.75	15	3,840	0.39%
2020/11/06	5	10.75	3	10.72	10.60	2	3,890	0.05%
2020/11/05	2	10.60	0	0.00	10.55	2	3,948	0.05%
2020/11/04	5	10.55	1	10.50	10.50	4	4,021	0.10%
2020/11/03	8	10.43	1	10.45	10.50	7	4,157	0.17%
2020/11/02	33	10.29	30	10.41	10.40	3	4,658	0.06%
2020/10/30	17	10.31	2	10.35	10.20	15	5,252	0.29%
2020/10/29	50	10.35	10	10.20	10.40	40	5,366	0.75%
2020/10/28	11	10.60	12	10.69	10.50	-1	5,396	-0.02%
2020/10/27	10	10.70	23	10.66	10.65	-13	5,390	-0.24%
2020/10/26	2	10.98	2.5	10.88	10.80	-0.5	5,399	-0.01%
2020/10/22	0	0.00	16	10.62	10.70	-16	5,459	-0.29%
2020/10/21	27	10.62	23	10.78	10.65	4	5,503	0.07%
2020/10/20	47	10.91	8	10.81	10.75	39	5,528	0.71%
2020/10/19	0	0.00	57	10.77	10.75	-57	5,402	-1.06%
2020/10/16	22	10.53	14	10.47	10.40	8	5,385	0.15%
2020/10/15	15	10.83	25	10.71	10.75	-10	5,431	-0.18%
2020/10/14	60	11.00	61	10.93	11.00	-1	5,524	-0.02%
2020/10/13	61	10.58	31	10.65	10.70	30	5,535	0.54%
2020/10/07	7	10.21	5	10.30	10.25	2	6,349	0.03%
2020/10/05	0	0.00	1	10.05	10.05	-1	6,378	-0.02%
2020/09/30	1	9.86	2	9.94	9.88	-1	6,500	-0.02%
2020/09/29	2	9.88	0	0.00	9.87	2	6,539	0.03%
2020/09/28	0	0.00	1	9.96	9.99	-1	6,563	-0.02%
2020/09/25	1	9.94	3	9.53	9.62	-2	6,611	-0.03%
2020/09/24	5	10.00	2	9.91	9.90	3	6,595	0.05%
2020/09/23	1	10.20	3	10.25	10.20	-2	6,564	-0.03%
2020/09/22	1	10.25	23	10.20	10.25	-22	6,564	-0.34%
2020/09/21	0	0.00	3	10.45	10.45	-3	6,573	-0.05%
2020/09/18	0.1	10.75	0	0.00	10.65	0.1	6,796	0.00%
2020/09/16	10	10.38	0	0.00	10.20	10	6,699	0.15%
2020/09/11	2	10.53	0	0.00	10.45	2	6,828	0.03%
2020/09/10	1	10.80	0	0.00	10.80	1	6,787	0.01%
2020/09/09	2	10.80	11	10.80	10.85	-9	6,740	-0.13%
2020/09/08	16	10.66	0	0.00	10.60	16	6,629	0.24%
2020/09/07	18	10.70	11	10.71	10.65	7	6,636	0.11%
2020/09/04	0	0.00	15	10.62	10.65	-15	6,616	-0.23%
2020/09/03	24	10.79	11	10.80	10.80	13	6,570	0.20%
2020/09/02	0	0.00	10	10.55	10.60	-10	6,434	-0.16%
2020/09/01	0	0.00	2	10.55	10.55	-2	6,440	-0.03%
2020/08/28	2	10.45	10	10.45	10.45	-8	6,452	-0.12%
2020/08/27	29	10.65	11	10.62	10.50	18	6,470	0.28%
2020/08/25	0	0.00	4	10.33	10.30	-4	6,329	-0.06%
2020/08/24	0	0.00	1	10.00	10.00	-1	6,283	-0.02%
2020/08/21	11	9.92	0	0.00	9.95	11	6,289	0.17%
2020/08/20	15	9.85	24	9.89	9.79	-9	6,273	-0.14%
2020/08/19	0	0.00	2	10.30	10.30	-2	6,139	-0.03%
2020/08/18	4	10.28	8	10.31	10.30	-4	6,114	-0.07%
2020/08/17	1.1	10.30	0	0.00	10.35	1.1	6,091	0.02%
2020/08/14	0.4	10.20	1	10.20	10.25	-0.6	6,057	-0.01%
2020/08/13	4	10.09	43	10.20	10.05	-39	6,061	-0.64%
2020/08/12	11	10.14	15	10.20	10.20	-4	6,022	-0.07%
2020/08/11	0	0.00	6	10.35	10.55	-6	5,918	-0.10%
2020/08/10	31	10.29	8	10.33	10.30	23	5,834	0.39%
2020/08/07	6	10.20	3	10.20	10.20	3	5,773	0.05%
2020/08/06	95	10.65	22	10.77	10.50	73	5,629	1.30%
2020/08/05	40	10.78	62	10.88	10.60	-22	5,128	-0.43%
2020/08/04	20	9.80	8	9.75	10.10	12	4,462	0.27%
2020/08/03	0	0.00	5	9.69	9.61	-5	4,348	-0.11%
2020/07/30	15	9.35	3	9.42	9.38	12	4,296	0.28%
2020/07/29	13	9.43	0	0.00	9.45	13	4,273	0.30%
2020/07/24	12	9.56	10	9.50	9.47	2	4,117	0.05%
2020/07/22	5	9.71	41	9.68	9.71	-36	4,036	-0.89%
2020/07/21	0	0.00	4	9.86	9.74	-4	3,982	-0.10%
2020/07/20	4	9.37	3	9.35	9.60	1	3,886	0.03%
2020/07/17	52	10.20	67	10.08	9.96	-15	3,718	-0.40%
2020/07/16	67	10.09	21	10.14	10.50	46	3,392	1.36%
2020/07/15	5	9.59	93	9.57	9.59	-88	2,861	-3.08%
2020/07/14	6	8.71	0	0.00	8.72	6	2,492	0.24%
2020/07/13	4	8.57	3	8.67	8.71	1	2,473	0.04%
2020/07/10	6	8.38	0	0.00	8.45	6	2,442	0.25%
2020/07/09	11	8.51	1	8.50	8.49	10	2,398	0.42%
2020/07/08	3	8.25	2	8.23	8.27	1	2,280	0.04%
2020/07/06	11	8.20	6	8.24	8.23	5	2,271	0.22%
2020/07/03	2	8.07	10	8.08	8.07	-8	2,225	-0.36%
2020/07/01	0	0.00	0.6	8.07	8.07	-0.6	2,210	-0.03%
2020/06/30	0	0.00	20	8.05	8.03	-20	2,206	-0.91%
2020/06/29	18	8.08	3	8.08	8.12	15	2,184	0.69%
2020/06/24	0	0.00	0.1	7.94	7.94	-0.1	1,937	0.00%
2020/06/23	0	0.00	20	7.92	7.93	-20	1,945	-1.03%
2020/06/22	0	0.00	3	8.13	8.03	-3	1,917	-0.16%
2020/06/19	30	8.32	34	8.15	8.12	-4	1,922	-0.21%
2020/06/18	37	8.06	3	8.14	8.14	34	1,820	1.87%
2020/06/17	2	7.66	2	7.67	7.66	0	1,716	0.00%
2020/06/16	0	0.00	10	7.48	7.54	-10	1,729	-0.58%
2020/06/12	1	7.41	0	0.00	7.48	1	1,788	0.06%
2020/06/11	10	7.87	5	7.66	7.73	5	1,824	0.27%
2020/06/10	5	7.95	5	7.92	7.97	0	1,805	0.00%
2020/06/09	70	7.84	0	0.00	7.78	70	1,835	3.81%
2020/06/08	3	7.81	2	7.77	7.78	1	1,847	0.05%
2020/06/05	19	7.76	3	7.78	7.75	16	1,832	0.87%
2020/06/04	4	7.61	0	0.00	7.61	4	1,818	0.22%
2020/06/03	4	7.57	3	7.61	7.60	1	1,790	0.06%
2020/06/01	1	7.30	0	0.00	7.27	1	1,721	0.06%
2020/05/28	3	7.32	0	0.00	7.35	3	1,737	0.17%
2020/05/25	1	7.30	0	0.00	7.20	1	1,787	0.06%
2020/05/21	13	7.42	0	0.00	7.41	13	1,831	0.71%
2020/05/19	0	0.00	2	7.14	7.16	-2	1,775	-0.11%
2020/05/18	0	0.00	10	7.08	7.05	-10	1,769	-0.57%
2020/05/15	0	0.00	3	7.05	7.05	-3	1,782	-0.17%
2020/05/14	10	7.30	13	7.17	7.13	-3	1,774	-0.17%
2020/05/13	1	7.30	0	0.00	7.35	1	1,747	0.06%
2020/05/12	2	7.46	0	0.00	7.38	2	1,752	0.11%
2020/05/08	5	7.56	0	0.00	7.57	5	1,730	0.29%
2020/05/07	0	0.00	1	7.40	7.40	-1	1,747	-0.06%
2020/04/30	2	7.62	22	7.68	7.69	-20	1,793	-1.12%
2020/04/28	0	0.00	5	7.28	7.29	-5	1,776	-0.28%
2020/04/14	0	0.00	8.1	7.25	7.27	-8.1	1,761	-0.46%
2020/04/13	0	7.23	0	0.00	7.19	0	1,755	0.00%
2020/04/08	2	6.95	4	6.91	6.97	-2	1,762	-0.11%
2020/04/07	2	6.79	1	6.77	6.78	1	1,749	0.06%
2020/04/06	1	6.61	2	6.55	6.67	-1	1,736	-0.06%
2020/03/31	0	0.00	3	6.69	6.53	-3	1,716	-0.17%
2020/03/27	6	6.74	5	6.81	6.70	1	1,707	0.06%
2020/03/26	0	0.00	8	6.64	6.69	-8	1,688	-0.47%
2020/03/24	1	6.32	0	0.00	6.29	1	1,658	0.06%
2020/03/23	0	0.00	10	6.14	6.14	-10	1,660	-0.60%
2020/03/20	26	6.39	0	0.00	6.44	26	1,653	1.57%
2020/03/19	14	6.03	9	6.24	6.00	5	1,642	0.30%
2020/03/18	10	6.75	1	6.71	6.66	9	1,577	0.57%
2020/03/17	2	6.67	4	6.87	6.71	-2	1,562	-0.13%
2020/03/16	6	7.29	7	7.25	7.17	-1	1,494	-0.07%
2020/03/13	93	7.39	35	7.39	7.42	58	1,483	3.91%
2020/03/12	5	8.24	0	0.00	8.20	5	1,415	0.35%
2020/03/11	10	8.75	0	0.00	8.62	10	1,384	0.72%
2020/03/10	0	0.00	5	8.22	8.42	-5	1,366	-0.37%
2020/03/09	3	8.69	6	8.84	8.60	-3	1,337	-0.22%
2020/03/05	0	0.00	6	9.16	9.15	-6	1,300	-0.46%
2020/03/04	2	8.99	10	9.01	9.00	-8	1,296	-0.62%
2020/03/03	2	8.94	7	8.98	9.00	-5	1,290	-0.39%
2020/03/02	1	8.92	40.1	8.97	8.92	-39.1	1,267	-3.09%
2020/02/27	3	9.28	29	9.24	9.23	-26	1,231	-2.11%
2020/02/26	2	9.36	8	9.37	9.36	-6	1,204	-0.50%
2020/02/25	5	9.42	0	0.00	9.40	5	1,185	0.42%
2020/02/21	0	0.00	5	9.72	9.73	-5	1,126	-0.44%
2020/02/20	0	0.00	10	9.77	9.75	-10	1,119	-0.89%
2020/02/19	0	0.00	2	9.77	9.74	-2	1,115	-0.18%
2020/02/13	0	9.85	0	0.00	9.84	0	1,094	0.00%
2020/02/12	3	9.80	3	9.75	9.86	0	1,109	0.00%
2020/02/11	3	9.67	10	9.63	9.68	-7	1,117	-0.63%
2020/02/10	14	9.59	2	9.61	9.56	12	1,112	1.08%
2020/02/06	1	9.97	2	9.98	9.99	-1	1,041	-0.10%
2020/02/04	12	9.98	0	0.00	9.98	12	997	1.20%
2020/02/03	5	10.00	0	0.00	9.88	5	987	0.51%
2020/01/31	15	10.35	0	0.00	10.30	15	955	1.57%
2020/01/30	0	0.00	3	10.35	10.20	-3	951	-0.32%
2020/01/17	0	0.00	0.3	10.80	10.80	-0.3	887	-0.04%
2020/01/16	1	10.85	0	0.00	10.80	1	874	0.11%
2020/01/15	5	10.70	0	0.00	10.70	5	868	0.58%
2020/01/14	0	0.00	16	10.75	10.75	-16	867	-1.84%
2020/01/08	5	10.65	0	0.00	10.65	5	880	0.57%
2020/01/07	7	10.66	0	0.00	10.65	7	891	0.79%
2020/01/03	5	10.86	6	10.93	10.95	-1	889	-0.11%
2020/01/02	3	11.00	31	10.98	11.00	-28	872	-3.21%
2019/12/31	2	10.60	0.8	10.65	10.65	1.2	825	0.15%
2019/12/30	0	0.00	3	10.65	10.65	-3	817	-0.37%
2019/12/27	44	10.70	0	0.00	10.65	44	814	5.40%
2019/12/26	21	10.70	0	0.00	10.70	21	815	2.58%
2019/12/24	15	10.73	0	0.00	10.70	15	839	1.79%
2019/12/23	2	10.70	0	0.00	10.70	2	871	0.23%
2019/12/20	1	10.85	0	0.00	10.80	1	992	0.10%
2019/12/19	15	10.82	2	10.80	10.85	13	1,023	1.27%
2019/12/18	2	10.70	0	0.00	10.85	2	1,039	0.19%
2019/12/17	1	10.65	0	0.00	10.70	1	1,032	0.10%
2019/12/16	10	10.60	0	0.00	10.60	10	1,059	0.94%
2019/12/12	0	0.00	2	10.65	10.65	-2	1,035	-0.19%
2019/12/05	1	10.70	0	0.00	10.65	1	1,038	0.10%
2019/12/03	11	10.75	1	10.60	10.60	10	1,046	0.96%
2019/12/02	5	10.60	0	0.00	10.65	5	1,039	0.48%
2019/11/28	0	0.00	7	10.70	10.65	-7	1,030	-0.68%
2019/11/27	0	0.00	1	10.75	10.75	-1	1,036	-0.10%
2019/11/26	1	10.70	1	10.70	10.70	0	1,041	0.00%
2019/11/22	0	0.00	1	10.65	10.65	-1	1,046	-0.10%
2019/11/20	0	0.00	8	10.65	10.70	-8	1,043	-0.77%
2019/11/19	6	10.70	0	0.00	10.70	6	1,046	0.57%
2019/11/14	5	10.70	0	0.00	10.65	5	1,049	0.48%
2019/11/13	0	0.00	2	10.80	10.85	-2	1,040	-0.19%
2019/11/12	9	10.80	0	0.00	10.80	9	1,043	0.86%
2019/11/11	65	11.02	0	0.00	10.80	65	1,092	5.95%
2019/11/08	16	11.20	0	0.00	11.25	16	1,066	1.50%
2019/11/07	30	11.00	0	0.00	11.00	30	1,048	2.86%
2019/11/05	1	11.00	1	11.00	11.10	0	1,046	0.00%
2019/11/01	3	11.00	1	11.00	10.95	2	1,051	0.19%
2019/10/29	5	11.19	0	0.00	11.15	5	1,070	0.47%
2019/10/28	5	11.30	35	11.28	11.25	-30	1,068	-2.81%
2019/10/25	0	0.00	3	11.32	11.30	-3	1,069	-0.28%
2019/10/21	1	11.30	0	0.00	11.35	1	1,137	0.09%
2019/10/18	0	0.00	4	11.25	11.30	-4	1,131	-0.35%
2019/10/15	9	11.39	0	0.00	11.20	9	1,129	0.80%
2019/10/14	15	11.45	1	11.55	11.50	14	1,110	1.26%
2019/10/08	1	11.60	17	11.65	11.55	-16	1,113	-1.44%
2019/10/07	15	11.40	0	0.00	11.45	15	1,118	1.34%
2019/10/03	1	11.50	0	0.00	11.50	1	1,165	0.09%
2019/10/02	1	11.50	0	0.00	11.60	1	1,178	0.08%
2019/09/27	5	11.55	53	11.60	11.55	-48	1,179	-4.07%
2019/09/26	11	11.94	5	11.95	11.90	6	1,152	0.52%
2019/09/25	4	12.06	23	11.93	12.10	-19	1,122	-1.69%
2019/09/24	1	11.75	4	11.68	11.55	-3	998	-0.30%
2019/09/23	1	11.55	18	11.50	11.60	-17	957	-1.77%
2019/09/20	55	11.35	0	0.00	11.40	55	942	5.83%
2019/09/19	0	0.00	5	11.31	11.30	-5	931	-0.54%
2019/09/18	0	0.00	10	11.05	11.10	-10	903	-1.11%
2019/09/11	9	11.04	0	0.00	11.00	9	1,020	0.88%
2019/09/06	0	0.00	3.1	11.00	10.95	-3.1	1,008	-0.31%
2019/09/03	1	10.90	0	0.00	10.90	1	1,017	0.10%
2019/08/30	5	10.80	0	0.00	10.85	5	1,023	0.49%
2019/08/27	2	10.85	0	0.00	10.75	2	1,011	0.20%
2019/08/26	0	0.00	1	10.85	10.85	-1	1,016	-0.10%
2019/08/23	0	0.00	1	11.00	11.00	-1	1,030	-0.10%
2019/08/21	1	11.00	0	0.00	10.95	1	1,104	0.09%
2019/08/20	6	11.05	3	11.05	11.00	3	1,106	0.27%
2019/08/19	0	0.00	23	10.95	11.05	-23	1,114	-2.06%
2019/08/14	0	0.00	2	10.80	11.00	-2	1,141	-0.18%
2019/08/13	1	10.80	1	10.80	10.80	0	1,100	0.00%
2019/08/12	1	10.95	2	10.95	10.95	-1	1,102	-0.09%
2019/08/08	0	0.00	2	10.70	10.75	-2	1,105	-0.18%
2019/08/06	0	0.00	0	10.70	10.55	0	1,132	0.00%
2019/08/05	0	0.00	3	10.70	10.65	-3	1,132	-0.26%
2019/08/02	0	0.00	3	10.92	10.85	-3	1,142	-0.26%
2019/08/01	1	11.20	8	11.10	11.10	-7	1,141	-0.61%
2019/07/30	10	11.30	0	0.00	11.25	10	1,134	0.88%
2019/07/29	11	11.31	10	11.30	11.40	1	1,141	0.09%
2019/07/25	3	11.30	0	0.00	11.30	3	1,144	0.26%
2019/07/24	0	0.00	15	11.35	11.35	-15	1,144	-1.31%
2019/07/23	1	11.35	0	0.00	11.25	1	1,090	0.09%
2019/07/22	2	11.35	0	0.00	11.35	2	1,087	0.18%
2019/07/19	5	11.35	0	0.00	11.40	5	1,087	0.46%
2019/07/18	1	11.40	3	11.37	11.35	-2	1,097	-0.18%
2019/07/16	2	11.25	0	0.00	11.30	2	1,089	0.18%
2019/07/15	0.3	11.20	0	0.00	11.25	0.3	1,098	0.03%
2019/07/12	0	0.00	28	11.39	11.40	-28	1,118	-2.50%
2019/07/11	2	11.35	3	11.45	11.45	-1	1,148	-0.09%
2019/07/10	2	11.48	0	0.00	11.50	2	1,154	0.17%
2019/07/09	0	0.00	12	11.47	11.50	-12	1,183	-1.01%
2019/07/08	2	11.35	2	11.25	11.20	0	1,155	0.00%
2019/07/03	5	11.05	0	0.00	11.05	5	1,186	0.42%
2019/07/02	3	11.00	0	0.00	11.00	3	1,194	0.25%
2019/06/28	0	0.00	3	11.00	11.00	-3	1,198	-0.25%
2019/06/27	1	11.05	10	11.10	11.10	-9	1,212	-0.74%
2019/06/26	0	0.00	2	11.00	10.95	-2	1,216	-0.16%
2019/06/24	14	11.11	9	11.03	11.10	5	1,221	0.41%
2019/06/21	32	11.13	2	11.13	10.95	30	1,213	2.47%
2019/06/18	0	0.00	3	10.55	10.55	-3	1,117	-0.27%
2019/06/13	0	0.00	4	10.71	10.75	-4	1,158	-0.35%
2019/06/12	0	0.00	1	10.65	10.65	-1	1,183	-0.08%
2019/06/11	3	10.60	0	0.00	10.70	3	1,187	0.25%
2019/06/10	0	0.00	1	10.40	10.45	-1	1,172	-0.09%
2019/06/05	0	0.00	2	10.60	10.55	-2	1,174	-0.17%
2019/06/04	2	10.45	0	0.00	10.50	2	1,177	0.17%
2019/05/29	0	0.00	4	10.50	10.50	-4	1,154	-0.35%
2019/05/28	18	11.15	5	11.25	10.70	13	1,129	1.15%
2019/05/23	0	0.00	4	11.00	11.00	-4	1,127	-0.35%
2019/05/15	20	11.15	6	11.20	11.20	14	1,143	1.22%
2019/05/14	0	0.00	3	11.00	11.10	-3	1,155	-0.26%
2019/05/10	4	11.55	0	0.00	11.45	4	1,143	0.35%
2019/05/08	0	0.00	1	11.75	11.75	-1	1,121	-0.09%
2019/05/07	1	11.80	0	0.00	11.90	1	1,124	0.09%
2019/04/26	0	0.00	2	12.05	12.10	-2	1,096	-0.18%
2019/04/23	0	0.00	0.1	12.15	12.20	-0.1	1,091	-0.01%
2019/04/22	0	0.00	2	12.18	12.10	-2	1,087	-0.18%
2019/04/19	0	0.00	1	12.34	12.15	-1	1,078	-0.10%
2019/04/16	1	12.20	0	0.00	12.10	1	1,010	0.10%
2019/04/15	5	12.15	2.2	12.15	12.25	2.8	1,050	0.27%
2019/04/12	0	0.00	1	11.90	11.95	-1	1,010	-0.10%
2019/04/11	1	11.90	0	0.00	11.85	1	1,020	0.10%
2019/04/10	3	11.78	0	0.00	11.75	3	1,003	0.30%
2019/04/08	0	0.00	3	11.88	11.90	-3	955	-0.31%
2019/04/02	1	11.80	0	0.00	11.90	1	945	0.11%
2019/04/01	0.2	11.75	0	0.00	11.80	0.2	943	0.02%
2019/03/29	1	11.75	0	0.00	11.80	1	925	0.11%
2019/03/27	0	0.00	1	12.00	11.95	-1	920	-0.11%
2019/03/25	0	0.00	0.3	12.10	12.00	-0.3	909	-0.03%
2019/03/22	0	0.00	1	12.15	12.15	-1	919	-0.11%
2019/03/21	0	0.00	13	12.15	12.10	-13	917	-1.42%
2019/03/20	1	12.20	0	0.00	12.20	1	909	0.11%
2019/03/18	0	0.00	5	12.25	12.25	-5	888	-0.56%
2019/03/15	1	12.60	0	0.00	12.40	1	868	0.12%
2019/03/14	3	12.42	0	0.00	12.40	3	839	0.36%
2019/03/13	2	12.38	0	0.00	12.40	2	853	0.23%
2019/03/11	1	12.15	0	0.00	12.25	1	857	0.12%
2019/03/08	1	12.20	1	12.20	12.20	0	874	0.00%
2019/03/07	0	0.00	2	12.43	12.40	-2	888	-0.23%
2019/03/06	1	12.45	1	12.50	12.45	0	934	0.00%
2019/03/04	1	12.35	3	12.43	12.40	-2	927	-0.22%
2019/02/27	3	12.45	0	0.00	12.35	3	924	0.32%
2019/02/25	12	12.58	3	12.65	12.60	9	904	0.99%
2019/02/21	1	12.30	0	0.00	12.10	1	866	0.12%
2019/02/20	2	12.38	0	0.00	12.25	2	862	0.23%
2019/02/19	0	0.00	10	12.21	12.30	-10	835	-1.20%
2019/02/18	1	12.10	0	0.00	12.15	1	828	0.12%
2019/02/13	8	12.00	1	12.00	11.90	7	803	0.87%
2019/01/30	2	11.63	0	0.00	11.65	2	787	0.25%
2019/01/29	1	11.55	0	0.00	11.60	1	785	0.13%
2019/01/28	0	0.00	1	11.70	11.75	-1	780	-0.13%
2019/01/17	9	11.70	0	0.00	11.70	9	803	1.12%
2019/01/14	0	0.00	20	11.63	11.55	-20	800	-2.50%
2019/01/11	1	11.55	5	11.55	11.60	-4	803	-0.50%
2019/01/07	0	0.00	7	11.65	11.65	-7	830	-0.84%
2019/01/03	11	11.35	0	0.00	11.35	11	839	1.31%
2018/12/26	10	11.30	0	0.00	11.25	10	859	1.16%
2018/12/25	6	11.21	0	0.00	11.20	6	865	0.69%
2018/12/22	1	11.45	0	0.00	11.50	1	879	0.11%
2018/12/19	0	0.00	30	11.78	11.85	-30	986	-3.04%
2018/12/17	15	11.95	0	0.00	11.90	15	980	1.53%
2018/12/11	10	11.90	0	0.00	11.75	10	953	1.05%
2018/12/03	10	12.35	0	0.00	12.35	10	941	1.06%
2018/11/30	0	0.00	10	12.15	12.25	-10	922	-1.08%
2018/11/28	10	11.85	0	0.00	11.85	10	889	1.12%
2018/10/25	0	0.00	1	11.60	11.50	-1	952	-0.10%
2018/10/24	1	11.75	1.1	11.90	11.85	-0.1	945	-0.01%
2018/10/22	0	0.00	1	12.05	11.90	-1	1,004	-0.10%
2018/10/19	1	11.85	1	11.70	11.85	0	1,006	0.00%
2018/10/17	0	0.00	1	12.10	12.00	-1	1,006	-0.10%
2018/10/11	4	12.00	2	11.70	11.60	2	1,015	0.20%
2018/10/04	1	13.05	1	13.10	13.05	0	975	0.00%
2018/10/03	1	13.30	0	0.00	13.15	1	981	0.10%
2018/10/01	1	13.45	6	13.50	13.50	-5	1,045	-0.48%
2018/09/28	3	13.48	22	13.74	13.45	-19	1,043	-1.82%
2018/09/27	1	13.20	2	13.23	13.20	-1	972	-0.10%
2018/09/26	3	13.05	1	13.00	13.00	2	961	0.21%
2018/09/11	2	12.65	0	0.00	12.75	2	1,272	0.16%
2018/09/10	5	12.65	0	0.00	12.65	5	1,296	0.39%
2018/09/07	1	12.80	1	13.05	12.90	0	1,393	0.00%
2018/09/03	0	0.00	1	13.10	13.15	-1	1,697	-0.06%
2018/08/30	0.5	12.80	0	0.00	12.80	0.5	1,815	0.03%
2018/08/27	8	12.70	0	0.00	12.65	8	1,870	0.43%
2018/08/20	1	12.80	0	0.00	12.75	1	2,049	0.05%
2018/08/16	0	0.00	3	12.55	12.50	-3	2,076	-0.14%
2018/08/13	10	12.70	3	12.65	12.65	7	2,086	0.34%
2018/08/10	1	13.05	0	0.00	13.05	1	2,072	0.05%
2018/08/09	2	13.00	0	0.00	13.05	2	2,070	0.10%
2018/08/07	2	13.08	0	0.00	13.10	2	2,073	0.10%
2018/08/02	3.5	13.08	0	0.00	13.00	3.5	2,115	0.17%
2018/08/01	2	13.10	0	0.00	13.10	2	2,120	0.09%
2018/07/31	0	0.00	3	13.20	13.10	-3	2,120	-0.14%
2018/07/30	20	13.10	0	0.00	13.15	20	2,120	0.94%
2018/07/27	20	13.01	0	0.00	13.15	20	2,124	0.94%
2018/07/26	1	13.00	0	0.00	13.00	1	2,077	0.05%
2018/07/25	4	13.00	0	0.00	12.95	4	2,116	0.19%
2018/07/23	0	0.00	1	12.90	12.95	-1	2,137	-0.05%
2018/07/20	0	0.00	3	13.05	12.85	-3	2,149	-0.14%
2018/07/19	3	13.00	0	0.00	13.00	3	2,143	0.14%
2018/07/11	0	0.00	1	13.05	13.05	-1	2,228	-0.04%
2018/07/09	2	13.48	0	0.00	13.45	2	2,225	0.09%
2018/07/04	0	0.00	5	13.35	13.25	-5	2,216	-0.23%
2018/07/03	0	0.00	3	13.25	13.20	-3	2,237	-0.13%
2018/06/27	10	13.80	0	0.00	13.70	10	2,403	0.42%
2018/06/25	0	0.00	3.6	14.30	14.20	-3.6	2,569	-0.14%
2018/06/21	21	14.50	1	14.55	14.50	20	2,685	0.74%
2018/06/20	8	14.71	1	14.85	14.80	7	2,664	0.26%
2018/06/19	8	14.30	2	14.33	14.20	6	2,557	0.23%
2018/06/15	2	14.55	9	14.57	14.55	-7	2,540	-0.28%
2018/06/14	4	14.35	0	0.00	14.55	4	2,458	0.16%
2018/06/13	0	0.00	15	14.51	14.55	-15	2,392	-0.63%
2018/06/12	0	0.00	1	13.60	13.90	-1	2,280	-0.04%
2018/06/11	9	13.67	0	0.00	13.45	9	2,235	0.40%
2018/06/08	0	0.00	6	13.70	13.70	-6	2,222	-0.27%
2018/06/07	10	14.00	31	13.78	13.80	-21	2,210	-0.95%
2018/06/06	1	13.45	0	0.00	13.35	1	2,111	0.05%
2018/06/04	20	13.35	0	0.00	13.45	20	2,099	0.95%
2018/06/01	1	13.40	2	13.55	13.35	-1	2,079	-0.05%
2018/05/29	1	12.90	0	0.00	12.95	1	1,970	0.05%
2018/05/25	0	0.00	3	13.20	13.10	-3	1,999	-0.15%
2018/05/23	0	0.00	2	13.05	12.90	-2	2,033	-0.10%
2018/05/22	8	12.85	0	0.00	12.85	8	2,038	0.39%
2018/05/16	3	12.60	0	0.00	12.60	3	2,237	0.13%
2018/05/15	3	12.72	0	0.00	12.65	3	2,305	0.13%
2018/05/14	0	0.00	5	12.85	12.80	-5	2,423	-0.21%
2018/05/09	18	12.98	0	0.00	12.70	18	2,511	0.72%
2018/04/27	0	0.00	4	12.40	12.40	-4	2,948	-0.14%
2018/04/25	0	0.00	10	12.45	12.50	-10	2,984	-0.34%
2018/04/24	0	0.00	8	12.57	12.60	-8	3,012	-0.27%
2018/04/23	20	12.95	0	0.00	13.00	20	3,009	0.66%
2018/04/19	6	13.28	2	13.10	13.15	4	3,089	0.13%
2018/04/17	2	13.00	4	13.04	13.05	-2	3,080	-0.06%
2018/04/16	9	13.73	0	0.00	13.50	9	3,045	0.30%
2018/04/13	23	13.76	23	13.80	13.80	0	3,044	0.00%
2018/04/10	19	13.72	0	0.00	13.50	19	3,076	0.62%
2018/04/09	1	13.80	19	14.09	13.85	-18	3,056	-0.59%
2018/04/03	0	0.00	2	14.10	14.10	-2	3,047	-0.07%
2018/04/02	0	0.00	2	14.20	14.20	-2	3,043	-0.07%
2018/03/31	10	14.05	2	14.05	14.15	8	3,018	0.27%
2018/03/30	14	13.76	2	13.75	13.90	12	2,986	0.40%
2018/03/29	5	14.35	2	14.20	14.20	3	2,884	0.10%
2018/03/28	1	14.60	19	14.56	14.60	-18	2,794	-0.64%
2018/03/27	1.2	15.06	37.6	15.21	15.05	-36.5	2,729	-1.34%
2018/03/26	40	15.86	3	15.85	15.90	37	2,551	1.45%
2018/03/23	8	15.99	200	15.95	15.95	-192	2,544	-7.55%	大賣/鉅額交易
2018/03/22	1	16.15	0	0.00	16.15	1	2,518	0.04%
2018/03/21	0.1	16.30	4	16.33	16.25	-3.9	2,523	-0.15%
2018/03/19	1	16.35	0	0.00	16.40	1	2,526	0.04%
2018/03/16	5.1	16.49	0	0.00	16.40	5.1	2,540	0.20%
2018/03/15	0	0.00	2	16.65	16.70	-2	2,534	-0.08%
2018/03/14	2	16.30	3	16.57	16.60	-1	2,653	-0.04%
2018/03/13	0	0.00	8	16.53	16.65	-8	2,662	-0.30%
2018/03/12	1	16.50	0	0.00	16.55	1	2,695	0.04%
2018/03/09	0	0.00	2	16.60	16.55	-2	2,735	-0.07%
2018/03/07	1	16.50	0	0.00	16.50	1	2,756	0.04%
2018/03/06	1	16.50	10	16.55	16.55	-9	2,782	-0.32%
2018/03/05	11.9	16.81	10	16.75	16.65	1.9	2,770	0.07%
2018/03/02	33	16.91	0	0.00	16.90	33	2,834	1.16%
2018/03/01	12	16.80	0	0.00	16.85	12	2,845	0.42%
2018/02/27	1	17.00	15	17.10	17.00	-14	2,872	-0.49%
2018/02/26	1	17.35	0	0.00	17.10	1	2,894	0.03%
2018/02/23	0	0.00	41	17.30	17.20	-41	2,903	-1.41%
2018/02/21	0	0.00	2	16.95	17.00	-2	3,112	-0.06%
2018/02/12	3.1	16.65	0	0.00	16.70	3.1	3,148	0.10%
2018/02/09	0	0.00	3	16.80	16.85	-3	3,125	-0.10%
2018/02/08	15	17.07	4	16.96	17.10	11	3,091	0.36%
2018/02/07	103.1	16.50	3	16.67	16.60	100.1	3,009	3.33%	大買/
2018/02/06	5	16.08	7	16.04	16.10	-2	3,026	-0.07%
2018/02/05	8.1	16.67	0	0.00	16.95	8.1	2,939	0.28%
2018/02/02	3	17.12	4	17.18	17.10	-1	2,878	-0.03%
2018/02/01	5	17.17	6	17.05	17.05	-1	2,879	-0.03%
2018/01/31	9	17.29	10	17.20	17.45	-1	2,869	-0.03%
2018/01/30	26	17.64	73	17.62	17.35	-47	2,835	-1.66%
2018/01/29	23.1	17.42	6	17.05	17.60	17.1	2,781	0.61%
2018/01/26	0	0.00	8	16.92	16.95	-8	2,581	-0.31%
2018/01/25	6	16.81	19	16.84	16.85	-13	2,571	-0.51%
2018/01/24	65	16.74	0	0.00	16.80	65	2,583	2.52%
2018/01/23	63	16.81	25	16.85	16.85	38	2,568	1.48%
2018/01/22	2	16.88	1	16.90	16.90	1	2,557	0.04%
2018/01/19	30	16.83	0	0.00	16.80	30	2,547	1.18%
2018/01/18	2	16.80	31	16.80	16.80	-29	2,544	-1.14%
2018/01/17	0	0.00	2	16.83	16.80	-2	2,565	-0.08%
2018/01/16	11	16.75	0	0.00	16.70	11	2,547	0.43%
2018/01/15	17	16.80	29	16.86	16.65	-12	2,560	-0.47%
2018/01/12	1	16.45	2	16.55	16.50	-1	2,547	-0.04%
2018/01/10	5	16.55	2	16.40	16.45	3	2,622	0.11%
2018/01/09	5	16.61	0	0.00	16.55	5	2,662	0.19%
2018/01/08	7	16.72	7	16.74	16.65	0	2,706	0.00%
2018/01/05	13	16.58	7	16.55	16.60	6	2,717	0.22%
2018/01/04	1	16.45	2	16.50	16.50	-1	2,807	-0.04%
2018/01/03	11	16.45	95	16.45	16.50	-84	3,258	-2.58%