瑞軒 (2489)-國票券商分點個股進出

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
15.05
漲跌
--
漲幅
0.00%
成交量
2,527張
產業
上市光電類股
409人加入追蹤

立即追蹤
本地時間:14:30

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

瑞軒 (2489)籌碼相關－國票券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票券商分點個股進出
國票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
2024/05/07	2.1	15.10	0.5	15.05	15.05	1.6	6,798	0.02%
2024/05/06	3.1	15.21	1	15.20	15.05	2.1	6,786	0.03%
2024/05/03	1.9	15.15	1.9	15.17	15.10	0.1	6,795	0.00%
2024/05/02	6.7	15.09	0	0.00	15.10	6.7	6,784	0.10%
2024/04/30	2.4	15.45	0.3	15.28	15.25	2.1	6,789	0.03%
2024/04/29	26.9	15.49	1.4	15.50	15.45	25.5	6,802	0.37%
2024/04/26	3.1	15.15	6.4	15.12	15.20	-3.2	6,700	-0.05%
2024/04/25	10.4	15.17	0.5	15.15	15.15	9.9	6,703	0.15%
2024/04/24	6.9	14.95	2.3	14.90	15.00	4.6	6,652	0.07%
2024/04/23	3	14.43	0.2	14.98	15.05	2.8	6,586	0.04%
2024/04/22	0	0.00	1.6	14.18	14.05	-1.6	6,363	-0.03%
2024/04/19	0.7	13.82	8.6	13.97	13.90	-7.9	6,369	-0.12%
2024/04/18	0.8	14.30	0.7	14.28	14.25	0.1	6,403	0.00%
2024/04/17	0.4	14.35	0	0.00	14.40	0.4	6,438	0.01%
2024/04/16	0.5	14.16	8.1	14.26	14.20	-7.7	6,531	-0.12%
2024/04/15	0.1	14.81	3.4	14.85	14.60	-3.3	6,559	-0.05%
2024/04/12	8.3	14.86	2.6	14.93	14.95	5.7	6,736	0.08%
2024/04/11	7.8	15.24	5.2	14.88	14.85	2.6	6,922	0.04%
2024/04/10	3.6	14.90	7	14.89	14.80	-3.4	6,825	-0.05%
2024/04/09	6.9	14.98	5.6	14.99	14.80	1.3	6,767	0.02%
2024/04/08	11.4	14.74	20.5	14.80	14.80	-9.1	6,688	-0.14%
2024/04/03	0.2	14.40	0	0.00	14.50	0.2	6,597	0.00%
2024/04/02	2.8	14.36	1	14.40	14.40	1.8	6,582	0.03%
2024/04/01	7.5	14.32	0	14.31	14.40	7.4	6,575	0.11%
2024/03/29	2.2	14.10	0.6	14.16	14.15	1.6	6,565	0.02%
2024/03/28	1.7	14.28	2.9	14.34	14.20	-1.2	6,549	-0.02%
2024/03/27	4.7	14.27	0.7	14.30	14.35	4	6,528	0.06%
2024/03/26	0.2	14.15	1.1	14.25	14.15	-0.9	6,509	-0.01%
2024/03/25	1.1	14.33	0.5	14.40	14.30	0.6	6,472	0.01%
2024/03/22	5	13.90	4.4	13.78	13.90	0.6	6,416	0.01%
2024/03/21	5.2	13.68	1.1	13.67	13.80	4.1	6,409	0.06%
2024/03/20	0	13.60	10	13.60	13.50	-10	6,400	-0.16%
2024/03/19	0	13.85	2.4	13.80	13.75	-2.4	6,353	-0.04%
2024/03/18	0.2	13.90	0.2	13.90	13.90	0	6,327	0.00%
2024/03/15	0	14.05	0.3	14.20	14.00	-0.3	6,329	0.00%
2024/03/14	1.9	14.39	1.5	14.35	14.20	0.4	6,324	0.01%
2024/03/13	3.6	14.12	11.2	14.21	14.15	-7.6	6,326	-0.12%
2024/03/12	8	14.33	1.5	14.40	14.35	6.5	6,317	0.10%
2024/03/11	4.9	14.30	0.6	14.26	14.35	4.3	6,356	0.07%
2024/03/08	4.6	14.16	4.3	14.05	14.05	0.3	6,566	0.00%
2024/03/07	100.8	14.50	3.1	14.48	14.40	97.7	6,694	1.46%
2024/03/06	2	14.77	2	14.78	14.80	0	6,637	0.00%
2024/03/05	1	14.60	14.1	14.64	14.70	-13.1	6,605	-0.20%
2024/03/04	9	14.79	90.1	14.59	14.90	-81.1	6,530	-1.24%
2024/03/01	12.7	15.02	68.8	15.04	14.90	-56.1	6,399	-0.88%
2024/02/29	14.6	15.20	19.9	15.18	15.15	-5.2	6,322	-0.08%
2024/02/27	1.1	15.22	4.2	15.37	15.35	-3.1	6,232	-0.05%
2024/02/26	10.5	15.52	10.9	15.54	15.60	-0.5	6,128	-0.01%
2024/02/23	10.8	15.94	6.6	15.77	15.75	4.3	5,978	0.07%
2024/02/22	44.3	16.44	35.2	16.45	16.45	9.1	5,691	0.16%
2024/02/21	341	16.15	22.8	16.40	16.75	318.2	4,832	6.59%	大買/鉅額交易
2024/02/20	16	15.53	23.8	15.59	15.25	-7.8	4,040	-0.19%
2024/02/19	117.3	15.15	19.8	15.26	15.50	97.5	3,528	2.76%	大買/
2024/02/16	43.6	14.10	3	14.12	14.10	40.6	3,021	1.34%
2024/02/15	2.3	13.38	1	13.35	13.55	1.3	2,878	0.04%
2024/02/05	0.3	12.88	0.8	12.90	12.95	-0.4	2,820	-0.02%
2024/02/02	1.1	13.05	2	13.18	13.05	-0.9	2,792	-0.03%
2024/02/01	0	13.30	0.8	13.27	13.30	-0.8	2,755	-0.03%
2024/01/31	2.5	13.23	0.5	13.25	13.30	2	2,753	0.07%
2024/01/30	0	0.00	7	13.23	13.20	-7	2,744	-0.25%
2024/01/29	43	13.40	0	13.50	13.40	43	2,736	1.57%
2024/01/26	1.9	13.51	5	13.60	13.55	-3.1	2,723	-0.11%
2024/01/25	0	0.00	2	13.41	13.35	-2	2,692	-0.07%
2024/01/24	5.4	13.50	6.1	13.64	13.50	-0.7	2,660	-0.03%
2024/01/23	7.4	13.38	5.1	13.51	13.35	2.2	2,633	0.09%
2024/01/22	0.7	12.93	2.6	12.99	13.10	-1.9	2,569	-0.07%
2024/01/19	4	13.03	4.5	13.00	12.90	-0.5	2,547	-0.02%
2024/01/18	6	13.30	1.7	13.30	13.20	4.3	2,480	0.17%
2024/01/17	1.2	13.59	0.6	13.44	13.35	0.5	2,438	0.02%
2024/01/16	1.1	13.58	0	13.65	13.60	1.1	2,404	0.04%
2024/01/15	3.2	13.73	6.4	13.68	13.70	-3.2	2,391	-0.13%
2024/01/12	0.2	13.41	1	13.80	13.70	-0.8	2,367	-0.03%
2024/01/11	0.1	13.60	0.1	13.65	13.55	0	2,279	0.00%
2024/01/10	4.5	13.66	4	13.65	13.45	0.5	2,257	0.02%
2024/01/09	21.4	13.35	8.2	13.39	13.45	13.3	2,149	0.62%
2024/01/08	4.1	13.68	5.2	13.64	13.75	-1.1	2,062	-0.05%
2024/01/05	13.5	13.54	1.6	13.33	13.55	11.9	1,832	0.65%
2024/01/04	0.8	12.95	0	12.95	13.05	0.8	1,581	0.05%
2024/01/03	0	0.00	0.1	12.90	12.95	-0.1	1,570	-0.01%
2024/01/02	0.4	12.90	1.9	12.90	12.95	-1.5	1,578	-0.10%
2023/12/29	1.1	12.95	0.5	12.96	13.00	0.6	1,607	0.04%
2023/12/28	0.7	13.01	0.6	13.05	13.00	0.1	1,603	0.00%
2023/12/27	1.4	12.99	0	13.00	12.95	1.3	1,599	0.08%
2023/12/26	0.6	12.76	0	0.00	12.90	0.6	1,604	0.03%
2023/12/25	0	0.00	1.2	12.66	12.65	-1.2	1,597	-0.08%
2023/12/22	1.4	12.75	0	0.00	12.70	1.4	1,599	0.09%
2023/12/21	0	0.00	0	12.65	12.60	0	1,604	0.00%
2023/12/20	0	12.60	0	0.00	12.65	0	1,620	0.00%
2023/12/19	1	12.50	0	0.00	12.50	1	1,620	0.06%
2023/12/18	3	12.80	2.3	12.92	12.75	0.7	1,611	0.05%
2023/12/15	1	12.95	1.1	13.09	13.00	-0.2	1,609	-0.01%
2023/12/14	0.2	12.91	0.7	12.83	12.85	-0.6	1,599	-0.03%
2023/12/12	1	12.85	0.6	12.90	12.85	0.4	1,648	0.02%
2023/12/11	0	0.00	3.2	12.91	12.85	-3.2	1,629	-0.20%
2023/12/08	1.1	13.16	1	13.25	13.20	0.1	1,617	0.01%
2023/12/07	4.3	12.92	11	12.94	12.90	-6.7	1,615	-0.42%
2023/12/06	12	12.81	0.5	13.00	12.85	11.5	1,604	0.72%
2023/12/05	2.5	13.36	4.7	13.15	13.05	-2.2	1,535	-0.14%
2023/12/04	21.2	12.47	7.6	13.11	13.50	13.6	1,297	1.05%
2023/12/01	3.8	12.12	1	12.20	12.30	2.8	1,102	0.25%
2023/11/30	0	0.00	0.3	11.95	11.95	-0.3	1,076	-0.03%
2023/11/29	0.1	11.95	0.4	11.95	11.95	-0.3	1,083	-0.03%
2023/11/28	0	0.00	0	11.95	12.00	0	1,092	0.00%
2023/11/27	0.4	12.00	5.4	11.92	11.85	-5	1,093	-0.45%
2023/11/24	1	12.00	0	0.00	12.05	1	1,090	0.09%
2023/11/22	12.7	12.00	0	0.00	12.05	12.7	1,106	1.15%
2023/11/21	0.7	11.90	0.1	11.95	11.95	0.6	1,107	0.06%
2023/11/20	3.2	11.82	0	0.00	11.95	3.2	1,106	0.29%
2023/11/17	2.2	11.66	0	0.00	11.80	2.2	1,119	0.19%
2023/11/16	0	11.60	0.6	11.69	11.65	-0.6	1,118	-0.05%
2023/11/15	1	11.55	0	0.00	11.60	1	1,133	0.09%
2023/11/10	0	0.00	0	11.55	11.55	0	1,286	0.00%
2023/11/09	0	11.60	0	11.70	11.60	0	1,307	0.00%
2023/11/08	0	11.66	2.6	11.71	11.65	-2.6	1,357	-0.19%
2023/11/07	0	0.00	3.3	11.78	11.70	-3.3	1,376	-0.24%
2023/11/06	1.2	11.75	0.3	11.80	11.80	0.9	1,424	0.07%
2023/11/03	3.1	11.69	0	0.00	11.75	3.1	1,461	0.21%
2023/11/02	0.3	11.60	0	0.00	11.60	0.3	1,538	0.02%
2023/10/31	0	0.00	0.8	11.65	11.40	-0.8	1,576	-0.05%
2023/10/30	0.8	11.65	0	0.00	11.65	0.8	1,604	0.05%
2023/10/26	0	0.00	0.2	11.80	11.65	-0.2	1,667	-0.01%
2023/10/25	0.6	11.78	3.1	11.80	11.80	-2.5	1,719	-0.14%
2023/10/24	0.2	11.70	1	11.70	11.70	-0.8	1,748	-0.05%
2023/10/23	6.7	11.70	4.4	11.52	11.70	2.4	1,790	0.13%
2023/10/20	0.4	11.40	0	0.00	11.45	0.4	1,822	0.02%
2023/10/19	0.3	11.71	0	0.00	11.60	0.3	1,942	0.02%
2023/10/18	0.1	11.85	0	0.00	11.75	0.1	1,998	0.01%
2023/10/16	0	12.25	2	12.20	12.10	-1.9	2,380	-0.08%
2023/10/13	2.1	12.20	2.6	12.20	12.15	-0.6	2,564	-0.02%
2023/10/12	1	12.10	0	0.00	12.20	1	2,674	0.04%
2023/10/11	1.6	12.18	0	0.00	12.05	1.6	2,715	0.06%
2023/09/26	0	0.00	0.6	12.04	11.95	-0.6	2,773	-0.02%
2023/09/25	0.3	11.80	0.1	11.90	12.25	0.2	2,805	0.01%
2023/09/22	2.4	11.80	0	11.80	11.80	2.4	2,827	0.08%
2023/09/21	1	11.95	0.1	12.20	11.90	0.9	2,886	0.03%
2023/09/20	0.1	12.20	0	12.40	12.20	0.1	2,936	0.00%
2023/09/19	2	12.48	2	12.50	12.45	0	2,984	0.00%
2023/09/18	0	12.43	0	0.00	12.50	0	3,038	0.00%
2023/09/15	0	0.00	0	12.55	12.50	0	3,204	0.00%
2023/09/14	0	12.69	0.2	12.65	12.60	-0.2	3,255	-0.01%
2023/09/13	0.2	12.62	5.2	12.75	12.65	-5	3,328	-0.15%
2023/09/12	0.2	12.65	0	12.65	12.60	0.2	3,565	0.01%
2023/09/11	6	12.60	0.1	12.80	12.60	5.9	3,727	0.16%
2023/09/08	0.1	12.80	0.8	12.80	12.85	-0.7	3,771	-0.02%
2023/09/07	1.8	12.90	6	13.02	12.95	-4.2	3,853	-0.11%
2023/09/06	0	0.00	0.5	12.50	12.55	-0.5	3,858	-0.01%
2023/09/05	0.5	12.55	0	0.00	12.55	0.5	3,912	0.01%
2023/09/04	26	12.58	0.1	12.65	12.50	25.9	4,014	0.65%
2023/09/01	29.1	12.55	92	12.47	12.65	-62.9	4,108	-1.53%
2023/08/31	0	0.00	2.1	12.30	12.20	-2.1	4,236	-0.05%
2023/08/30	0.1	12.15	0	12.15	12.25	0	4,474	0.00%
2023/08/29	0	12.10	0	0.00	12.15	0	5,110	0.00%
2023/08/28	0	0.00	0.8	12.05	12.10	-0.8	5,818	-0.01%
2023/08/25	0.8	12.15	0	12.20	12.15	0.8	5,935	0.01%
2023/08/24	0	12.21	0	0.00	12.20	0	5,972	0.00%
2023/08/23	0	12.15	0	0.00	12.20	0	6,042	0.00%
2023/08/22	0	0.00	0	12.20	12.20	0	6,071	0.00%
2023/08/21	0	12.18	10	12.30	12.25	-10	6,112	-0.16%
2023/08/18	0	0.00	1.8	12.25	12.20	-1.8	6,146	-0.03%
2023/08/17	1.5	12.28	10	12.00	12.35	-8.5	6,188	-0.14%
2023/08/16	0	0.00	0	12.20	12.10	0	6,214	0.00%
2023/08/15	0	12.27	0	0.00	12.40	0	6,295	0.00%
2023/08/14	0	12.18	0.6	12.50	12.25	-0.6	6,426	-0.01%
2023/08/11	0	12.64	0	0.00	12.55	0	6,447	0.00%
2023/08/10	0	0.00	0.6	12.69	12.60	-0.6	6,500	-0.01%
2023/08/09	0.1	12.85	0	12.70	12.80	0.1	6,629	0.00%
2023/08/08	0.5	12.75	10.2	12.85	12.80	-9.7	6,757	-0.14%
2023/08/07	1.2	12.73	2	13.15	12.70	-0.8	6,905	-0.01%
2023/08/04	0	0.00	10	13.65	13.75	-10	6,895	-0.15%
2023/08/02	0	0.00	0.1	13.80	13.50	-0.1	6,949	0.00%
2023/08/01	11	13.85	31	13.75	13.95	-20	6,997	-0.29%
2023/07/31	31	13.95	0	0.00	13.75	31	7,088	0.44%
2023/07/28	0	0.00	40.4	13.99	13.80	-40.4	7,218	-0.56%
2023/07/27	5.4	14.02	0.7	14.10	14.15	4.7	7,264	0.06%
2023/07/26	0	0.00	1.9	13.80	13.70	-1.9	7,256	-0.03%
2023/07/25	7.6	13.70	0	0.00	13.80	7.6	7,326	0.10%
2023/07/24	0	0.00	8	14.10	13.60	-8	7,403	-0.11%
2023/07/21	4	13.99	3	13.83	14.05	1	7,433	0.01%
2023/07/20	0	13.75	0	0.00	13.90	0	7,548	0.00%
2023/07/19	1	13.95	3.2	13.93	13.65	-2.2	7,558	-0.03%
2023/07/18	5.2	14.01	1.3	14.03	14.05	3.9	7,531	0.05%
2023/07/17	46.2	14.10	0	0.00	14.10	46.2	7,524	0.61%
2023/07/14	1.1	14.01	2.3	13.98	13.95	-1.2	7,499	-0.02%
2023/07/13	6.1	14.05	7.4	14.12	14.00	-1.3	7,475	-0.02%
2023/07/12	0.1	14.45	15.4	14.41	14.30	-15.4	7,360	-0.21%
2023/07/11	3.6	14.68	11.6	14.78	14.80	-7.9	7,310	-0.11%
2023/07/10	13	14.60	43.8	14.18	14.10	-30.8	7,182	-0.43%
2023/07/07	18.4	15.17	11.3	15.34	15.30	7.1	6,930	0.10%
2023/07/06	17.1	15.02	5.5	15.02	15.05	11.6	6,754	0.17%
2023/07/05	0.1	14.75	1	14.95	14.80	-0.9	6,651	-0.01%
2023/07/04	1.9	14.56	3.1	14.74	14.75	-1.2	6,611	-0.02%
2023/07/03	6.5	14.72	9.9	14.78	14.75	-3.4	6,557	-0.05%
2023/06/30	5.2	14.81	2.5	14.83	14.70	2.7	6,520	0.04%
2023/06/29	1.9	14.99	8.3	15.00	15.00	-6.4	6,467	-0.10%
2023/06/28	12.6	14.92	1.8	14.87	14.90	10.8	6,402	0.17%
2023/06/27	0.9	14.78	1.4	14.75	14.70	-0.5	6,343	-0.01%
2023/06/26	0.7	14.73	4.6	14.71	14.80	-3.8	6,279	-0.06%
2023/06/21	7.3	15.03	5.2	15.00	14.90	2	6,230	0.03%
2023/06/20	4	14.69	0.2	14.71	14.60	3.8	6,065	0.06%
2023/06/19	3.8	14.53	4.2	14.75	14.55	-0.4	6,007	-0.01%
2023/06/16	4.4	14.33	7.3	14.27	14.45	-3	5,927	-0.05%
2023/06/15	6	14.68	24.3	14.31	14.80	-18.3	5,689	-0.32%
2023/06/14	0	14.10	2.3	14.14	14.10	-2.3	5,531	-0.04%
2023/06/13	10.8	14.16	0	0.00	14.20	10.8	5,505	0.20%
2023/06/12	12.6	14.04	4.3	13.93	13.80	8.4	5,427	0.15%
2023/06/09	1.3	14.05	0	0.00	14.10	1.3	5,419	0.02%
2023/06/08	0	0.00	0.6	14.03	13.95	-0.6	5,374	-0.01%
2023/06/07	15.6	14.21	0.5	14.20	14.25	15.1	5,316	0.28%
2023/06/06	3.5	14.36	6.8	14.32	14.20	-3.3	5,276	-0.06%
2023/06/05	9.5	14.79	15.9	14.79	14.75	-6.5	5,125	-0.13%
2023/06/02	113.1	14.73	21.3	15.07	15.10	91.9	4,878	1.88%	大買/
2023/06/01	18.5	14.22	106.8	14.15	13.90	-88.3	4,264	-2.07%	大賣/
2023/05/31	15.4	12.99	7	13.04	13.25	8.4	3,566	0.24%
2023/05/30	10	12.80	0	12.75	12.70	10	3,458	0.29%
2023/05/29	0.2	12.41	0.3	12.43	12.70	-0.1	3,431	0.00%
2023/05/26	1.3	12.40	0.5	12.58	12.35	0.8	3,386	0.02%
2023/05/25	0.5	12.71	0	12.75	12.50	0.5	3,365	0.01%
2023/05/24	4	12.85	0.8	12.90	12.85	3.2	3,352	0.10%
2023/05/23	0.8	12.82	0.1	12.90	12.95	0.7	3,339	0.02%
2023/05/22	0	12.50	1.5	12.53	12.50	-1.4	3,351	-0.04%
2023/05/19	1.6	12.95	4.5	12.78	12.65	-2.9	3,334	-0.09%
2023/05/18	4.5	12.77	1.6	12.93	13.00	2.9	3,244	0.09%
2023/05/17	0.1	12.30	1.6	12.36	12.35	-1.5	3,109	-0.05%
2023/05/16	0.1	12.10	0	0.00	12.30	0.1	3,069	0.00%
2023/05/15	3	11.93	2	12.25	11.90	1	3,012	0.03%
2023/05/12	6.2	13.10	5.1	12.88	12.65	1.1	2,872	0.04%
2023/05/11	14.7	13.17	3.6	13.21	13.10	11.1	2,722	0.41%
2023/05/10	13.6	12.74	16.2	12.91	13.00	-2.6	2,558	-0.10%
2023/05/09	0.3	12.59	4.7	12.61	12.70	-4.3	2,437	-0.18%
2023/05/08	6.2	12.45	3.7	12.51	12.55	2.5	2,368	0.11%
2023/05/05	2.1	12.31	68.3	12.30	12.40	-66.2	2,282	-2.90%
2023/05/04	0.3	12.19	12.6	12.17	12.25	-12.3	2,193	-0.56%
2023/05/03	1.5	11.72	8.1	11.73	11.80	-6.5	2,036	-0.32%
2023/05/02	6	11.48	3.1	11.54	11.50	3	1,967	0.15%
2023/04/28	1.1	11.27	5.1	11.40	11.45	-4	1,902	-0.21%
2023/04/27	20	11.00	17.2	10.97	11.15	2.8	1,806	0.15%
2023/04/26	1.3	10.70	20	10.64	10.95	-18.7	1,724	-1.08%
2023/04/25	4	10.97	85.1	10.74	10.65	-81.1	1,659	-4.88%
2023/04/24	0	10.45	3.9	10.38	10.50	-3.9	1,511	-0.26%
2023/04/21	0	0.00	20	10.30	10.30	-20	1,480	-1.35%
2023/04/18	0	10.50	20	10.43	10.45	-20	1,412	-1.42%
2023/04/17	0	0.00	4	10.35	10.40	-4	1,400	-0.29%
2023/04/13	10	10.25	4	10.25	10.20	6	1,377	0.44%
2023/04/12	0	0.00	0	10.25	10.25	0	1,391	0.00%
2023/04/11	5	10.12	0	0.00	10.10	5	1,376	0.36%
2023/03/31	0	0.00	3	10.10	10.15	-3	1,372	-0.22%
2023/03/30	0.1	10.20	2	10.15	10.15	-1.9	1,369	-0.14%
2023/03/28	0	10.20	0	0.00	10.20	0	1,391	0.00%
2023/03/23	0	0.00	0.3	10.45	10.35	-0.3	1,424	-0.02%
2023/03/22	0	0.00	10.2	10.40	10.40	-10.2	1,431	-0.71%
2023/03/21	0.5	10.30	0	0.00	10.30	0.5	1,423	0.04%
2023/03/17	0	0.00	8	10.15	10.20	-8	1,427	-0.56%
2023/03/16	5.1	10.07	0	0.00	10.00	5.1	1,433	0.36%
2023/03/14	3	10.12	5	10.50	10.15	-2	1,440	-0.14%
2023/03/13	8	10.35	0	0.00	10.45	8	1,423	0.56%
2023/03/10	32	10.64	0.1	10.77	10.60	31.9	1,440	2.22%
2023/03/09	0.1	11.08	15	11.00	10.95	-15	1,511	-0.99%
2023/03/07	2	10.70	0	0.00	10.75	2	1,868	0.11%
2023/03/06	0.1	10.80	30	10.80	10.70	-29.9	2,251	-1.33%
2023/03/03	30	10.60	0	0.00	10.60	30	2,245	1.34%
2023/03/02	0	10.55	8	10.65	10.45	-8	2,240	-0.36%
2023/03/01	0	0.00	20.2	10.65	10.65	-20.2	2,230	-0.90%
2023/02/24	5.2	10.60	10	10.80	10.70	-4.8	2,235	-0.22%
2023/02/23	0.1	10.75	30.5	10.72	10.65	-30.4	2,217	-1.37%
2023/02/22	15.6	10.54	2	10.55	10.75	13.6	2,219	0.61%
2023/02/21	29	10.63	19.1	10.70	10.65	9.9	2,207	0.45%
2023/02/20	2.1	10.51	43	10.59	10.65	-40.9	2,227	-1.83%
2023/02/17	3	10.20	33	10.30	10.30	-30	2,190	-1.37%
2023/02/16	7.2	10.15	0	0.00	10.20	7.2	2,194	0.33%
2023/02/15	0.1	10.05	0	0.00	10.10	0.1	2,237	0.00%
2023/02/14	0.1	10.10	0	0.00	10.05	0.1	2,286	0.00%
2023/02/09	0	0.00	1	10.15	10.15	-1	2,427	-0.04%
2023/02/08	0	0.00	16	10.20	10.25	-16	2,428	-0.66%
2023/02/06	0.9	10.25	0	0.00	10.15	0.9	2,425	0.04%
2023/01/31	1	10.00	0	0.00	10.00	1	2,384	0.04%
2023/01/30	0	0.00	5	9.98	9.86	-5	2,371	-0.21%
2023/01/13	0	0.00	25	9.93	9.91	-25	2,372	-1.05%
2023/01/11	20	9.99	12	9.98	9.95	8	2,392	0.33%
2023/01/10	0	0.00	5	9.97	9.98	-5	2,394	-0.21%
2023/01/06	37	10.01	0	0.00	10.00	37	2,418	1.53%
2023/01/05	0	0.00	0.8	10.05	9.99	-0.8	2,436	-0.03%
2023/01/04	0	0.00	0.1	10.00	10.05	-0.1	2,439	0.00%
2023/01/03	0.9	9.92	0	0.00	9.93	0.9	2,446	0.04%
2022/12/30	0	0.00	26.2	10.00	10.00	-26.2	2,451	-1.07%
2022/12/29	0.2	9.86	0	0.00	9.87	0.2	2,423	0.01%
2022/12/28	12	9.83	12	9.92	9.84	0	2,433	0.00%
2022/12/27	0	0.00	1.5	9.97	9.95	-1.5	2,439	-0.06%
2022/12/26	1.5	9.97	1	9.96	9.93	0.4	2,440	0.02%
2022/12/23	1	9.89	3	9.85	9.93	-2	2,455	-0.08%
2022/12/22	20	9.82	0	0.00	9.83	20	2,482	0.81%
2022/12/21	7	9.78	22	9.75	9.72	-15	2,507	-0.60%
2022/12/20	0.2	9.88	0	9.92	9.69	0.2	2,517	0.01%
2022/12/19	0	9.85	12	9.88	9.87	-12	2,554	-0.47%
2022/12/16	15	9.84	3	9.83	9.73	12	2,549	0.47%
2022/12/15	20	9.89	3	9.93	9.94	17	2,540	0.67%
2022/12/14	3	9.76	0	0.00	9.76	3	2,541	0.12%
2022/12/06	0	0.00	0	10.35	10.15	0	2,530	0.00%
2022/12/05	15.1	10.30	18.7	10.30	10.30	-3.6	2,526	-0.14%
2022/12/02	15.7	10.25	18.1	10.15	10.25	-2.4	2,513	-0.10%
2022/12/01	1.9	10.03	45	10.04	10.15	-43.1	2,542	-1.69%
2022/11/30	3	9.68	3	9.72	9.66	0	2,460	0.00%
2022/11/29	46	9.65	10	9.64	9.55	36	2,218	1.62%
2022/11/28	45	10.16	22	10.40	9.92	23	2,076	1.11%
2022/11/23	0	0.00	1	10.05	10.10	-1	1,879	-0.05%
2022/11/18	5	10.15	0	0.00	10.10	5	1,890	0.26%
2022/11/17	0	0.00	0.1	10.20	10.15	-0.1	1,895	0.00%
2022/11/16	0.1	10.15	1	10.15	10.05	-0.9	1,899	-0.05%
2022/11/15	1	10.05	0	0.00	10.15	1	1,881	0.05%
2022/11/14	0	0.00	12	10.14	10.15	-12	1,872	-0.64%
2022/11/11	18	10.19	0	0.00	9.99	18	1,861	0.97%
2022/11/10	12	10.18	1	10.25	10.05	11	1,854	0.59%
2022/11/09	29	10.06	6	10.23	10.40	23	1,809	1.27%
2022/11/08	0.9	9.64	0	0.00	9.50	0.9	1,685	0.05%
2022/11/04	10	9.58	1.5	9.51	9.62	8.5	1,714	0.50%
2022/11/03	2.5	9.54	0.4	9.53	9.52	2.1	1,719	0.12%
2022/11/02	0.4	9.50	12	9.58	9.61	-11.6	1,728	-0.67%
2022/11/01	0	9.34	1.2	9.41	9.42	-1.2	1,730	-0.07%
2022/10/31	0.3	9.24	0	0.00	9.27	0.3	1,743	0.02%
2022/10/28	0	0.00	20	9.15	9.18	-20	1,755	-1.14%
2022/10/27	20	9.19	0	0.00	9.15	20	1,751	1.14%
2022/10/24	0	0.00	2	9.10	9.01	-2	1,746	-0.11%
2022/10/20	10	8.99	0	0.00	9.11	10	1,753	0.57%
2022/10/19	0	0.00	0	9.35	9.28	0	1,743	0.00%
2022/10/18	0	9.31	0	0.00	9.28	0	1,739	0.00%
2022/10/14	1	9.44	0.3	9.43	9.41	0.7	1,751	0.04%
2022/10/13	10	9.56	0	0.00	9.18	10	1,752	0.57%
2022/10/11	7	9.70	0	0.00	9.63	7	1,743	0.40%
2022/10/07	20.2	10.00	0	0.00	10.00	20.2	1,738	1.16%
2022/10/05	4	9.93	3	9.92	9.85	1	1,744	0.06%
2022/10/03	0	0.00	12	9.73	9.62	-12	1,749	-0.69%
2022/09/30	10	9.69	0	0.00	9.67	10	1,757	0.57%
2022/09/29	20	9.33	2	9.67	9.79	18	1,742	1.03%
2022/09/28	0	0.00	16	9.20	9.17	-16	1,726	-0.93%
2022/09/26	6	9.73	0	0.00	9.51	6	1,700	0.35%
2022/09/23	28.1	10.14	0	0.00	10.10	28.1	1,684	1.67%
2022/09/22	0	0.00	24	10.20	10.20	-24	1,688	-1.42%
2022/09/21	0.4	10.29	0	0.00	10.15	0.4	1,679	0.02%
2022/09/20	0.1	10.30	0	0.00	10.25	0.1	1,669	0.01%
2022/09/16	0	0.00	6	10.60	10.45	-6	1,668	-0.36%
2022/09/15	11	10.90	0	0.00	10.80	11	1,664	0.66%
2022/09/13	10	10.95	0	0.00	10.85	10	1,679	0.60%
2022/09/12	0	0.00	19	10.80	10.90	-19	1,696	-1.12%
2022/09/08	32	10.46	3	10.50	10.45	29	1,687	1.72%
2022/09/07	24	10.29	0	0.00	10.15	24	1,672	1.44%
2022/09/06	2	10.75	0	0.00	10.65	2	1,626	0.12%
2022/09/05	3	11.15	0	0.00	11.10	3	1,612	0.19%
2022/09/01	15	11.60	45	11.53	11.75	-30	1,629	-1.84%
2022/08/31	6	12.85	1	12.95	12.80	5	1,693	0.30%
2022/08/30	4	12.83	0	0.00	12.85	4	1,884	0.21%
2022/08/25	0	0.00	1	12.95	12.95	-1	1,824	-0.05%
2022/08/24	0	0.00	1	13.10	12.85	-1	1,816	-0.06%
2022/08/23	0	0.00	0.8	12.77	12.85	-0.8	1,814	-0.04%
2022/08/22	10	12.95	0	0.00	12.90	10	1,821	0.55%
2022/08/18	0	0.00	0	12.80	12.85	0	1,951	0.00%
2022/08/16	0.8	12.65	5	12.77	12.70	-4.2	1,901	-0.22%
2022/08/15	5	12.59	0	0.00	12.65	5	1,896	0.26%
2022/08/12	0	0.00	0.2	12.50	12.60	-0.2	1,897	-0.01%
2022/08/11	0.2	12.25	0	0.00	12.35	0.2	1,887	0.01%
2022/08/10	3	12.20	0	0.00	12.20	3	1,894	0.16%
2022/08/09	0	0.00	1	12.15	12.15	-1	1,908	-0.05%
2022/08/08	0	11.93	0	0.00	12.00	0	1,903	0.00%
2022/07/22	3	12.35	0	0.00	12.45	3	2,332	0.13%
2022/07/19	7	12.05	0	0.00	12.05	7	2,387	0.29%
2022/07/12	11	11.31	0	0.00	11.20	11	2,370	0.46%
2022/07/11	0	0.00	0.1	12.20	11.95	-0.1	2,349	0.00%
2022/07/08	0.1	12.20	0.3	12.22	12.15	-0.2	2,347	-0.01%
2022/07/07	0.3	12.00	0	0.00	12.10	0.3	2,352	0.01%
2022/07/06	1	12.05	0	0.00	11.90	1	2,365	0.04%
2022/07/01	1	12.40	3	12.05	11.95	-2	2,394	-0.08%
2022/06/29	0	0.00	0.9	13.05	13.00	-0.9	2,359	-0.04%
2022/06/28	0	0.00	1.4	13.20	13.15	-1.4	2,388	-0.06%
2022/06/27	1.8	13.25	1	13.25	13.35	0.8	2,403	0.03%
2022/06/24	0.6	13.00	0	0.00	13.15	0.6	2,410	0.02%
2022/06/23	1	12.65	17.5	13.00	12.70	-16.5	2,420	-0.68%
2022/06/22	1.5	12.97	0.5	13.14	12.80	0.9	2,418	0.04%
2022/06/21	30.5	12.80	30	13.00	13.15	0.5	2,427	0.02%
2022/06/20	0	0.00	0.3	13.00	12.60	-0.3	2,424	-0.01%
2022/06/17	3.3	13.05	5.5	13.16	13.10	-2.2	2,429	-0.09%
2022/06/16	5.5	13.50	0	0.00	13.15	5.5	2,480	0.22%
2022/06/15	0	13.35	0	0.00	13.35	0	2,471	0.00%
2022/06/14	3	13.05	4.9	13.23	13.25	-1.9	2,482	-0.08%
2022/06/13	3	13.17	1.6	13.20	13.15	1.4	2,476	0.06%
2022/06/10	20	13.60	10	13.65	13.65	10	2,458	0.41%
2022/06/09	110	14.10	85.5	14.20	14.00	24.5	2,419	1.01%	大買/
2022/06/08	77.5	13.80	102	13.90	14.00	-24.5	2,249	-1.09%	大賣/
2022/06/07	0	0.00	2	13.20	13.25	-2	1,997	-0.10%
2022/06/02	0	0.00	25	13.15	13.15	-25	2,086	-1.20%
2022/06/01	50	13.10	3	13.10	13.10	47	2,132	2.20%
2022/05/31	3	13.15	11	13.20	13.05	-8	2,146	-0.37%
2022/05/30	33	13.30	2.5	13.24	13.20	30.5	2,133	1.43%
2022/05/27	0	0.00	70	13.25	13.40	-70	2,110	-3.32%
2022/05/26	0.8	13.00	3	13.00	13.00	-2.2	1,957	-0.11%
2022/05/24	2	13.00	1.1	12.96	12.95	0.9	2,039	0.05%
2022/05/20	1	13.10	2	13.05	13.00	-1	2,061	-0.05%
2022/05/19	70	12.90	0.6	12.97	12.90	69.4	2,073	3.35%
2022/05/18	2	13.15	5	13.03	13.15	-3	2,070	-0.14%
2022/05/17	2	12.75	4.3	12.72	12.80	-2.3	2,051	-0.11%
2022/05/16	0	0.00	3	12.40	12.55	-3	2,038	-0.15%
2022/05/13	2	12.35	0	0.00	12.35	2	2,047	0.10%
2022/05/12	0	0.00	3	12.30	12.30	-3	2,057	-0.15%
2022/05/09	1	12.75	0	12.80	12.35	1	2,015	0.05%
2022/05/06	15.2	12.93	0.1	12.85	13.05	15.2	1,984	0.76%
2022/05/05	20	13.05	0.9	13.05	13.10	19.1	1,950	0.98%
2022/05/04	19.1	12.85	94	12.86	12.80	-74.9	1,944	-3.85%
2022/05/03	54.1	13.11	12.5	13.05	13.05	41.6	1,889	2.20%
2022/04/29	3	14.50	6.4	14.55	14.50	-3.4	1,742	-0.19%
2022/04/28	20	14.60	3.2	14.59	14.55	16.8	1,746	0.96%
2022/04/27	31	14.55	38.1	14.39	14.50	-7.1	1,743	-0.41%
2022/04/26	27.3	15.34	5.6	15.16	15.05	21.7	1,703	1.27%
2022/04/25	2	15.38	5.8	15.26	15.25	-3.8	1,693	-0.22%
2022/04/22	2.3	15.79	0	0.00	15.80	2.3	1,678	0.14%
2022/04/20	0	15.85	0	0.00	15.95	0	1,723	0.00%
2022/04/19	0	15.90	1.8	15.90	15.85	-1.8	1,739	-0.10%
2022/04/18	0	0.00	25	15.85	15.85	-25	1,746	-1.43%
2022/04/15	3	16.10	1	16.11	16.05	2	1,745	0.11%
2022/04/14	0.7	16.20	0	0.00	16.25	0.7	1,799	0.04%
2022/04/13	4	16.28	0	16.30	16.35	4	1,818	0.22%
2022/04/12	2	16.25	0.2	16.20	16.20	1.8	1,821	0.10%
2022/04/11	0.5	16.25	0	0.00	16.25	0.5	1,824	0.03%
2022/04/08	3.4	16.65	0	0.00	16.70	3.4	1,844	0.19%
2022/04/07	5	16.81	4.9	16.60	16.45	0.1	1,851	0.01%
2022/04/06	5.4	16.77	12.6	16.80	16.85	-7.2	1,899	-0.38%
2022/04/01	3.2	16.73	1.3	16.62	16.80	1.9	1,911	0.10%
2022/03/31	0	0.00	23	16.75	16.75	-23	1,926	-1.19%
2022/03/30	0	16.55	0	0.00	16.60	0	1,923	0.00%
2022/03/29	6	16.54	2.8	16.55	16.50	3.3	2,042	0.16%
2022/03/28	0.2	16.42	10.3	16.40	16.50	-10.1	2,045	-0.49%
2022/03/25	0.1	16.45	0	16.50	16.45	0.1	2,064	0.01%
2022/03/24	1	16.36	2	16.50	16.55	-1	2,088	-0.05%
2022/03/23	13.9	16.50	1	16.55	16.50	12.9	2,129	0.60%
2022/03/22	24.2	16.44	6	16.47	16.45	18.2	2,160	0.84%
2022/03/21	5.3	16.22	11.2	16.28	16.30	-5.9	2,185	-0.27%
2022/03/18	0.7	15.65	2	15.78	15.80	-1.3	2,239	-0.06%
2022/03/17	24.5	15.64	42	15.62	15.70	-17.5	2,396	-0.73%
2022/03/15	0	15.45	0.2	15.25	15.15	-0.2	3,202	-0.01%
2022/03/14	0.1	15.40	0	0.00	15.50	0.1	3,247	0.00%
2022/03/10	40.8	15.40	4.3	15.41	15.45	36.5	3,357	1.09%
2022/03/09	1.3	15.02	48.4	15.12	15.10	-47.1	3,383	-1.39%
2022/03/08	4	15.09	113.7	15.28	15.00	-109.7	3,464	-3.17%	大賣/鉅額交易
2022/03/07	3	15.83	44.6	15.68	15.50	-41.6	3,476	-1.20%
2022/03/04	6	16.10	16	16.14	16.10	-10	3,581	-0.28%
2022/03/03	8	16.25	5.5	16.25	16.20	2.5	3,774	0.07%
2022/03/02	3	16.35	1	16.20	16.30	2	4,029	0.05%
2022/03/01	0	0.00	2	16.25	16.30	-2	4,351	-0.05%
2022/02/25	13	16.12	0	0.00	16.05	13	4,587	0.28%
2022/02/24	0	0.00	1	16.35	16.15	-1	4,788	-0.02%
2022/02/23	0	0.00	19.3	16.51	16.55	-19.3	4,899	-0.39%
2022/02/22	1	16.60	42.5	16.58	16.55	-41.5	4,940	-0.84%
2022/02/21	2.2	16.59	1	16.85	16.85	1.2	4,979	0.02%
2022/02/18	2	16.49	0	0.00	16.60	2	5,043	0.04%
2022/02/17	3	16.58	2.3	16.64	16.55	0.7	5,078	0.01%
2022/02/16	1.5	16.53	1.1	16.55	16.65	0.4	5,145	0.01%
2022/02/15	1.8	16.61	4.5	16.51	16.45	-2.7	5,179	-0.05%
2022/02/14	0.7	16.55	0.9	16.70	16.50	-0.3	5,211	-0.01%
2022/02/11	0	16.95	0.6	16.95	16.90	-0.6	5,318	-0.01%
2022/02/10	2.3	16.96	0.1	16.95	17.00	2.1	5,404	0.04%
2022/02/09	1	16.85	1.3	16.95	16.95	-0.3	5,595	-0.01%
2022/02/08	21.7	16.79	2.1	16.81	16.80	19.6	5,938	0.33%
2022/02/07	3.3	16.44	0.2	16.46	16.60	3.1	5,982	0.05%
2022/01/26	4.4	16.29	27.6	16.23	16.25	-23.2	6,022	-0.39%
2022/01/25	1.8	16.42	48.7	16.30	16.30	-46.9	6,060	-0.77%
2022/01/24	0	0.00	15	16.64	16.70	-15	6,040	-0.25%
2022/01/21	3	16.92	119	16.88	16.90	-116	6,061	-1.91%	大賣/鉅額交易
2022/01/20	5.4	17.12	2	17.15	17.10	3.4	6,091	0.06%
2022/01/19	3.1	17.05	7.5	17.05	17.05	-4.4	6,186	-0.07%
2022/01/18	6.5	17.11	0.1	17.10	17.15	6.3	6,215	0.10%
2022/01/17	9.8	16.98	14	16.99	17.05	-4.2	6,246	-0.07%
2022/01/14	0.7	16.98	15.2	16.87	16.95	-14.5	6,272	-0.23%
2022/01/13	9	17.15	6	17.15	17.15	3	6,266	0.05%
2022/01/12	5.6	17.10	0.5	17.10	17.10	5.1	6,366	0.08%
2022/01/11	6.7	17.17	7.1	17.18	17.10	-0.4	6,459	-0.01%
2022/01/10	5.2	17.06	1.9	17.05	17.05	3.4	6,587	0.05%
2022/01/07	9.1	17.14	1.7	17.12	17.05	7.4	6,596	0.11%
2022/01/06	4.2	17.29	8.3	17.26	17.25	-4.1	6,568	-0.06%
2022/01/05	2.9	17.32	0	0.00	17.35	2.9	6,602	0.04%
2022/01/04	12.8	17.30	20.1	17.30	17.25	-7.3	6,645	-0.11%
2022/01/03	10	17.30	3.6	17.32	17.30	6.4	6,653	0.10%
2021/12/30	5.1	17.60	1.1	17.60	17.60	4	6,662	0.06%
2021/12/29	5.1	17.59	6.1	17.64	17.70	-1	6,706	-0.02%
2021/12/28	2	17.35	0	0.00	17.35	2	6,777	0.03%
2021/12/27	14	17.30	15.1	17.32	17.35	-1.2	6,842	-0.02%
2021/12/24	3.2	17.33	3.3	17.34	17.35	-0.1	6,849	0.00%
2021/12/23	8.1	17.44	6.5	17.45	17.45	1.6	6,892	0.02%
2021/12/22	1	17.20	6	17.18	17.15	-5	6,779	-0.07%
2021/12/21	9	17.23	3.6	17.20	17.20	5.4	6,782	0.08%
2021/12/20	2.3	17.19	3.1	17.20	17.20	-0.8	6,777	-0.01%
2021/12/17	3.9	17.28	9.3	17.20	17.40	-5.4	6,777	-0.08%
2021/12/16	15.2	17.32	5.9	17.34	17.40	9.2	6,793	0.14%
2021/12/15	12	17.25	12.1	17.16	17.40	-0.2	6,801	0.00%
2021/12/14	13.1	17.19	21.9	17.12	17.10	-8.8	6,761	-0.13%
2021/12/13	27.6	17.38	7.7	17.59	17.45	19.9	6,698	0.30%
2021/12/10	90.3	17.05	31.7	17.28	17.20	58.6	6,634	0.88%
2021/12/09	28.2	18.56	25	18.43	18.40	3.2	6,111	0.05%
2021/12/08	4	18.20	4.2	18.15	18.05	-0.2	5,885	0.00%
2021/12/07	30	18.20	9.3	18.15	18.25	20.7	5,868	0.35%
2021/12/06	23.8	17.91	5.1	17.92	17.95	18.7	5,886	0.32%
2021/12/03	11.4	18.09	2	18.10	18.05	9.4	5,857	0.16%
2021/12/02	20	18.08	9.8	18.10	18.00	10.2	5,823	0.18%
2021/12/01	0	0.00	4.6	18.29	18.30	-4.6	5,761	-0.08%
2021/11/30	8.1	18.48	5.4	18.51	18.35	2.7	5,723	0.05%
2021/11/29	43.2	19.37	44.8	19.19	18.80	-1.6	5,616	-0.03%
2021/11/26	20.8	19.85	87	19.97	19.70	-66.2	5,455	-1.21%
2021/11/25	34.7	19.80	28.5	19.85	19.85	6.3	5,230	0.12%
2021/11/24	5	19.00	65.9	19.14	19.35	-60.9	4,973	-1.23%
2021/11/23	64	18.73	7	18.69	18.70	57	4,779	1.19%
2021/11/22	1	18.45	34	18.56	18.40	-33	4,625	-0.71%
2021/11/19	10.1	17.90	0	0.00	17.85	10.1	4,515	0.22%
2021/11/18	43	18.09	23	18.08	18.05	20	4,592	0.44%
2021/11/17	10	17.92	5.2	17.88	18.15	4.8	4,642	0.10%
2021/11/16	1	17.80	1	17.70	17.65	0	4,609	0.00%
2021/11/15	21	17.71	1	17.70	17.70	20	4,656	0.43%
2021/11/12	8.6	18.07	0	0.00	18.00	8.6	4,731	0.18%
2021/11/11	5	18.13	0	0.00	18.10	5	4,996	0.10%
2021/11/10	38	18.34	15.8	18.27	18.25	22.2	5,867	0.38%
2021/11/09	1.4	19.17	1	19.05	19.00	0.4	5,977	0.01%
2021/11/08	11.1	19.13	15.1	19.26	19.15	-4	6,481	-0.06%
2021/10/28	42	17.85	57.7	18.07	17.70	-15.7	6,320	-0.25%
2021/10/27	31	17.30	3	17.20	17.30	28	6,033	0.46%
2021/10/26	14	17.46	17	17.29	17.25	-3	6,082	-0.05%
2021/10/25	40	17.53	6.2	17.40	17.50	33.8	6,095	0.55%
2021/10/22	0	0.00	1	17.75	17.75	-1	6,122	-0.02%
2021/10/21	2	17.75	14	17.75	17.75	-12	6,169	-0.19%
2021/10/20	0	0.00	1	17.70	17.70	-1	6,271	-0.02%
2021/10/19	0	0.00	43	18.00	17.95	-43	6,353	-0.68%
2021/10/18	16	17.73	10	17.60	17.60	6	6,543	0.09%
2021/10/15	10	17.85	10	17.75	17.55	0	6,618	0.00%
2021/10/12	0	0.00	0	17.90	17.70	0	6,859	0.00%
2021/10/08	14	17.65	7	17.90	17.90	7	6,889	0.10%
2021/10/07	27	17.39	6	17.38	17.75	21	7,039	0.30%
2021/10/06	3	16.80	3	16.75	16.75	0	7,477	0.00%
2021/10/05	1	16.50	0.1	16.60	16.85	0.9	7,663	0.01%
2021/10/04	2	16.73	1.2	16.75	16.65	0.8	7,947	0.01%
2021/10/01	18	17.01	0	0.00	16.90	18	8,790	0.20%
2021/09/30	0	0.00	2	17.40	17.40	-2	9,046	-0.02%
2021/09/29	2	17.23	0	0.00	17.30	2	9,077	0.02%
2021/09/28	0	0.00	2	17.80	17.75	-2	9,127	-0.02%
2021/09/27	0	0.00	4	17.91	17.95	-4	9,161	-0.04%
2021/09/24	0	0.00	0	17.45	17.50	0	9,097	0.00%
2021/09/23	0	0.00	6	16.91	16.95	-6	9,085	-0.07%
2021/09/22	3	16.80	0.5	16.90	16.80	2.5	9,257	0.03%
2021/09/17	2	17.30	1	17.30	17.35	1	9,564	0.01%
2021/09/16	1	17.30	1	17.30	17.30	0	9,612	0.00%
2021/09/14	0	0.00	3	17.45	17.35	-3	9,743	-0.03%
2021/09/13	6	17.45	15	17.38	17.35	-9	9,774	-0.09%
2021/09/08	7	16.89	69	16.91	16.75	-62	10,002	-0.62%
2021/09/07	31	17.15	37	17.09	17.05	-6	10,057	-0.06%
2021/09/06	14	16.71	0	0.00	16.60	14	10,026	0.14%
2021/09/03	0	0.00	1	17.30	17.20	-1	10,017	-0.01%
2021/09/01	0	0.00	10	17.50	17.45	-10	10,175	-0.10%
2021/08/31	2	16.95	2	17.20	16.95	0	10,235	0.00%
2021/08/27	2	17.10	22	17.20	17.05	-20	10,526	-0.19%
2021/08/26	1	16.85	0	0.00	16.90	1	10,577	0.01%
2021/08/25	6	16.94	8	17.00	16.90	-2	10,700	-0.02%
2021/08/24	4.1	16.68	20	16.65	16.65	-15.9	10,828	-0.15%
2021/08/23	20	16.80	5	16.85	16.85	15	11,273	0.13%
2021/08/20	5	16.69	0	0.00	16.55	5	11,434	0.04%
2021/08/19	10	17.00	1	17.00	16.80	9	11,559	0.08%
2021/08/18	4	16.78	13	16.92	17.30	-9	11,651	-0.08%
2021/08/17	10	17.10	0	0.00	16.90	10	11,917	0.08%
2021/08/16	1.1	17.04	5	16.95	17.00	-3.9	12,075	-0.03%
2021/08/13	2.1	17.50	5	17.60	17.40	-2.9	12,140	-0.02%
2021/08/12	2	17.75	0	0.00	17.80	2	12,223	0.02%
2021/08/11	2	17.65	2.2	17.81	17.85	-0.2	12,470	0.00%
2021/08/10	6.3	18.04	2	18.15	17.90	4.3	12,772	0.03%
2021/08/09	21	18.36	12	18.40	18.35	9	12,907	0.07%
2021/08/06	49	18.65	44	18.74	18.40	5	13,125	0.04%
2021/08/05	48	17.91	11.1	17.85	17.75	36.9	12,612	0.29%
2021/08/04	14	17.92	41	17.91	18.10	-27	12,977	-0.21%
2021/08/03	5	17.05	5	17.05	17.05	0	12,954	0.00%
2021/08/02	28	17.02	8	17.19	17.20	20	13,147	0.15%
2021/07/30	12	17.14	20	17.50	17.10	-8	13,446	-0.06%
2021/07/29	3	17.55	0	0.00	17.55	3	13,961	0.02%
2021/07/28	1	17.05	8	17.29	17.45	-7	15,101	-0.05%
2021/07/27	32	17.92	1	17.85	17.70	31	17,403	0.18%
2021/07/26	2	18.00	3	18.10	18.05	-1	17,862	-0.01%
2021/07/23	24	17.88	0	0.00	17.80	24	19,742	0.12%
2021/07/22	4	17.94	22	18.08	18.00	-18	21,381	-0.08%
2021/07/21	15	17.36	21	17.24	17.10	-6	21,429	-0.03%
2021/07/20	11	17.63	5	17.70	17.40	6	21,892	0.03%
2021/07/19	9	18.00	8	17.99	18.00	1	22,023	0.00%
2021/07/16	3	18.32	10	18.35	18.25	-7	22,360	-0.03%
2021/07/15	3	18.35	0	0.00	18.40	3	22,645	0.01%
2021/07/14	31	18.31	1	18.75	18.40	30	22,956	0.13%
2021/07/13	45	18.89	65.1	19.22	18.80	-20.1	23,033	-0.09%
2021/07/12	26	18.43	13	18.45	18.45	13	22,822	0.06%
2021/07/09	25.1	18.30	1	18.20	18.30	24.1	23,692	0.10%
2021/07/08	32	18.49	20.9	18.43	18.70	11.1	24,114	0.05%
2021/07/07	5	17.75	22	17.99	17.75	-17	23,515	-0.07%
2021/07/06	0.5	17.40	5	17.55	17.45	-4.5	23,583	-0.02%
2021/07/05	21	17.60	6.3	17.64	17.60	14.8	24,268	0.06%
2021/07/02	7	17.46	18	17.38	17.35	-11	24,434	-0.05%
2021/07/01	12.1	17.35	0	0.00	17.20	12.1	24,522	0.05%
2021/06/30	0	0.00	1	17.40	17.40	-1	24,685	0.00%
2021/06/29	13.1	17.34	0	0.00	17.30	13.1	24,772	0.05%
2021/06/28	17.1	17.94	21	17.84	18.00	-3.9	24,800	-0.02%
2021/06/25	8.1	17.17	21	17.29	17.05	-12.9	24,636	-0.05%
2021/06/24	22.1	17.10	2.5	17.32	17.25	19.6	24,767	0.08%
2021/06/23	2	16.80	16	16.94	16.90	-14	24,969	-0.06%
2021/06/22	14	16.89	1	17.00	16.60	13	25,071	0.05%
2021/06/21	3.5	16.90	0	0.00	16.70	3.5	25,474	0.01%
2021/06/18	2	17.33	1	17.60	17.20	1	26,832	0.00%
2021/06/17	0	0.00	2	17.48	17.45	-2	28,138	-0.01%
2021/06/16	4	16.88	28	16.81	16.80	-24	29,448	-0.08%
2021/06/15	1	17.05	9	17.12	17.30	-8	31,440	-0.03%
2021/06/11	10	17.30	1	17.35	17.05	9	32,468	0.03%
2021/06/10	12	17.19	0	0.00	17.10	12	32,919	0.04%
2021/06/09	7	17.62	0	0.00	17.40	7	32,926	0.02%
2021/06/08	1	18.30	2	18.20	17.85	-1	32,866	0.00%
2021/06/07	25	18.07	1	17.50	18.05	24	32,765	0.07%
2021/06/04	0	0.00	1	17.95	17.55	-1	32,557	0.00%
2021/06/03	0.5	17.80	1	18.10	17.85	-0.5	32,479	0.00%
2021/06/02	4	17.84	13	17.80	17.75	-9	32,455	-0.03%
2021/06/01	2	17.75	4	17.75	17.85	-2	32,404	-0.01%
2021/05/31	27	18.11	5	18.34	17.95	22	32,409	0.07%
2021/05/28	0	0.00	49	17.43	17.60	-49	32,590	-0.15%
2021/05/27	25	16.84	1	17.15	16.90	24	32,471	0.07%
2021/05/26	4	16.75	3	16.77	16.75	1	32,336	0.00%
2021/05/25	41	16.67	56	16.64	16.60	-15	32,226	-0.05%
2021/05/24	4.1	16.18	8	16.12	16.40	-3.9	31,935	-0.01%
2021/05/21	10	15.45	7	15.80	15.75	3	31,757	0.01%
2021/05/20	7	15.39	0	0.00	15.20	7	31,598	0.02%
2021/05/19	103	15.60	11	15.89	16.05	92	31,422	0.29%	大買/
2021/05/18	15	15.43	45	15.33	15.80	-30	31,143	-0.10%
2021/05/17	20	14.55	0	0.00	14.40	20	30,848	0.06%
2021/05/14	65.9	15.91	82	16.56	16.00	-16.1	30,574	-0.05%
2021/05/13	76.1	15.53	0	0.00	15.65	76.1	30,061	0.25%
2021/05/12	48	16.41	263	15.88	15.80	-215	29,673	-0.72%	大賣/鉅額交易
2021/05/11	33	18.37	120	17.59	17.55	-87	29,089	-0.30%	大賣/
2021/05/10	5	19.18	15	19.25	19.10	-10	28,538	-0.04%
2021/05/07	45	19.45	4	19.35	19.50	41	28,378	0.14%
2021/05/06	22	19.71	53	19.42	19.05	-31	28,024	-0.11%
2021/05/05	41.1	20.21	37	20.42	19.90	4.1	27,413	0.01%
2021/05/04	112	19.97	146	20.32	20.95	-34	26,231	-0.13%	大買/大賣/
2021/05/03	28	19.23	16	19.45	19.05	12	23,852	0.05%
2021/04/29	65	21.32	42	21.14	20.05	23	23,341	0.10%
2021/04/28	229	19.99	243.2	19.78	21.00	-14.2	21,346	-0.07%	大買/大賣/
2021/04/27	20	19.01	10	19.12	19.10	10	19,656	0.05%
2021/04/26	47	19.14	39	19.40	19.15	8	19,338	0.04%
2021/04/23	17	18.31	8	18.59	18.60	9	18,805	0.05%
2021/04/22	14	18.81	8	18.76	18.30	6	18,602	0.03%
2021/04/21	2	19.30	7.1	19.34	19.00	-5.1	18,175	-0.03%
2021/04/20	2	18.93	4	19.23	19.05	-2	17,842	-0.01%
2021/04/19	13	18.90	86	18.60	18.85	-73	17,437	-0.42%
2021/04/16	18	18.98	7	18.91	18.80	11	17,127	0.06%
2021/04/15	224	19.79	37	19.58	19.15	187	16,792	1.11%	大買/鉅額交易
2021/04/14	50.1	18.22	38	18.78	19.00	12.1	15,744	0.08%
2021/04/13	10	18.29	6	18.25	18.10	4	15,132	0.03%
2021/04/12	162	18.83	7	18.57	18.50	155	14,913	1.04%	大買/鉅額交易
2021/04/09	51	18.94	19.3	19.71	18.55	31.7	14,580	0.22%
2021/04/08	259	19.13	4	19.15	18.90	255	13,891	1.84%	大買/鉅額交易
2021/04/07	0	0.00	37	18.82	19.00	-37	13,657	-0.27%
2021/04/06	19	18.63	1	18.25	18.60	18	13,521	0.13%
2021/04/01	3	18.38	62	18.27	18.25	-59	13,351	-0.44%
2021/03/31	12	18.55	6	18.40	18.25	6	13,219	0.05%
2021/03/30	66	17.93	34	17.96	17.95	32	13,024	0.25%
2021/03/29	2	17.25	6	17.32	17.30	-4	12,869	-0.03%
2021/03/26	87	16.71	88	16.62	16.60	-1	12,765	-0.01%
2021/03/25	7	16.53	0	0.00	16.65	7	12,521	0.06%
2021/03/24	4.1	16.56	129.3	16.93	16.80	-125.2	12,443	-1.01%	大賣/鉅額交易
2021/03/23	140	18.74	127	19.00	17.90	13	12,108	0.11%	大買/大賣/
2021/03/22	90	19.14	65	19.44	19.85	25	10,757	0.23%
2021/03/19	152	17.97	103	17.31	18.10	49	9,341	0.52%	大買/大賣/
2021/03/18	56	16.18	42	16.36	16.65	14	7,951	0.18%
2021/03/17	65	14.48	74	14.88	15.50	-9	5,923	-0.15%
2021/03/16	20	13.34	48	13.68	14.10	-28	4,929	-0.57%
2021/03/15	0	0.00	21	13.02	12.85	-21	4,530	-0.46%
2021/03/11	2	12.60	14	12.60	12.55	-12	4,812	-0.25%
2021/03/10	6	12.53	10	12.50	12.50	-4	5,125	-0.08%
2021/03/09	0	0.00	14	12.45	12.45	-14	5,242	-0.27%
2021/03/08	0	0.00	3	12.77	12.50	-3	5,429	-0.06%
2021/03/05	0	0.00	14	12.40	12.35	-14	5,522	-0.25%
2021/03/04	16	12.69	2	12.70	12.70	14	5,507	0.25%
2021/03/03	44	12.88	31	12.92	12.85	13	5,375	0.24%
2021/03/02	4	11.90	2	11.90	12.05	2	4,798	0.04%
2021/02/25	4	11.75	1	11.80	11.70	3	5,243	0.06%
2021/02/23	1	11.50	1	11.50	11.60	0	5,382	0.00%
2021/02/02	0	0.00	20	11.05	11.10	-20	5,743	-0.35%
2021/02/01	10	11.05	2	11.00	11.00	8	5,785	0.14%
2021/01/29	20	11.40	0	0.00	11.15	20	5,801	0.34%
2021/01/26	1	11.20	0	0.00	11.25	1	5,750	0.02%
2021/01/21	0	0.00	16	11.23	11.30	-16	5,830	-0.27%
2021/01/20	15.1	11.31	12	11.79	11.25	3	5,819	0.05%
2021/01/18	6	11.63	0	0.00	11.65	6	5,830	0.10%
2021/01/15	0	0.00	1	11.50	11.55	-1	5,804	-0.02%
2021/01/14	0	0.00	1	11.85	11.85	-1	5,749	-0.02%
2021/01/12	3	11.78	0	0.00	11.60	3	5,872	0.05%
2021/01/11	9	11.80	0	0.00	11.90	9	5,899	0.15%
2021/01/08	22	11.90	0	0.00	11.90	22	5,926	0.37%
2021/01/07	2	11.80	2	12.00	11.90	0	5,967	0.00%
2021/01/06	4	11.89	50	11.65	11.65	-46	6,278	-0.73%
2021/01/04	5	12.43	0	0.00	12.45	5	6,219	0.08%
2020/12/31	50	12.40	8	12.44	12.50	42	6,169	0.68%
2020/12/29	1	12.35	0	0.00	12.40	1	6,154	0.02%
2020/12/28	4	12.33	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	1	12.15	70	12.10	12.15	-69	6,009	-1.15%
2020/12/23	0	0.00	30	12.05	12.10	-30	5,988	-0.50%
2020/12/22	1	12.35	0	0.00	11.85	1	5,965	0.02%
2020/12/18	10	12.30	1	12.30	12.35	9	5,876	0.15%
2020/12/17	2	12.30	0	0.00	12.60	2	5,789	0.03%
2020/12/16	16	12.32	10	12.30	12.20	6	5,681	0.11%
2020/12/10	5	12.15	6	12.10	12.10	-1	5,643	-0.02%
2020/12/09	4	12.15	3	12.30	12.40	1	5,600	0.02%
2020/12/08	1	12.45	12	12.26	12.25	-11	5,549	-0.20%
2020/12/07	10	13.20	61	13.09	12.50	-51	5,508	-0.93%
2020/12/04	77	12.73	17	12.45	12.70	60	5,284	1.14%
2020/12/03	0	0.00	10	12.00	12.00	-10	4,955	-0.20%
2020/12/02	0	0.00	12	11.97	11.85	-12	4,874	-0.25%
2020/12/01	1	11.80	1	11.70	11.80	0	4,740	0.00%
2020/11/30	0	0.00	60	11.57	11.50	-60	4,709	-1.27%
2020/11/27	0	0.00	6.2	11.50	11.55	-6.2	4,652	-0.13%
2020/11/26	0	0.00	16	11.50	11.50	-16	4,642	-0.34%
2020/11/25	29	11.74	12	11.73	11.65	17	4,603	0.37%
2020/11/24	5	11.72	28	11.55	11.60	-23	4,339	-0.53%
2020/11/23	19	11.41	23.2	11.39	11.30	-4.2	4,213	-0.10%
2020/11/20	1	10.95	3	10.95	11.00	-2	4,056	-0.05%
2020/11/18	10	10.80	10	10.80	10.75	0	3,970	0.00%
2020/11/13	5	10.95	53	10.94	10.70	-48	4,071	-1.18%
2020/11/11	6	10.96	1	10.90	10.90	5	3,877	0.13%
2020/11/10	13	10.81	13	10.81	10.90	0	3,875	0.00%
2020/11/09	2.2	10.75	32.1	10.80	10.75	-29.9	3,840	-0.78%
2020/11/06	12	10.64	0	0.00	10.60	12	3,890	0.31%
2020/11/04	20	10.50	0	0.00	10.50	20	4,021	0.50%
2020/11/02	30	10.40	1	10.40	10.40	29	4,658	0.62%
2020/10/30	0	0.00	3	10.30	10.20	-3	5,252	-0.06%
2020/10/29	0	0.00	2	10.30	10.40	-2	5,366	-0.04%
2020/10/28	5	10.60	0	0.00	10.50	5	5,396	0.09%
2020/10/27	0	0.00	8	10.68	10.65	-8	5,390	-0.15%
2020/10/26	14	10.83	0	0.00	10.80	14	5,399	0.26%
2020/10/23	0	0.00	13	10.71	10.70	-13	5,422	-0.24%
2020/10/22	2	10.65	0	0.00	10.70	2	5,459	0.04%
2020/10/21	0	0.00	12	10.84	10.65	-12	5,503	-0.22%
2020/10/20	13	10.91	1	11.00	10.75	12	5,528	0.22%
2020/10/19	0	0.00	4	10.80	10.75	-4	5,402	-0.07%
2020/10/16	1	10.55	3	10.58	10.40	-2	5,385	-0.04%
2020/10/15	2	10.70	3	10.85	10.75	-1	5,431	-0.02%
2020/10/14	94	11.02	0	0.00	11.00	94	5,524	1.70%
2020/10/08	0	0.00	1	10.25	10.15	-1	6,315	-0.02%
2020/10/07	1	10.40	0	0.00	10.25	1	6,349	0.02%
2020/09/29	2	9.87	10	9.90	9.87	-8	6,539	-0.12%
2020/09/28	1	9.90	0	0.00	9.99	1	6,563	0.02%
2020/09/25	0	0.00	1	9.51	9.62	-1	6,611	-0.02%
2020/09/23	0	0.00	1	10.30	10.20	-1	6,564	-0.02%
2020/09/18	0	0.00	1	10.40	10.65	-1	6,796	-0.01%
2020/09/17	10	10.55	0	0.00	10.45	10	6,779	0.15%
2020/09/16	1	10.25	10	10.20	10.20	-9	6,699	-0.13%
2020/09/14	0	0.00	2	10.45	10.45	-2	6,773	-0.03%
2020/09/11	2	10.45	0	0.00	10.45	2	6,828	0.03%
2020/09/10	20	10.80	5	10.85	10.80	15	6,787	0.22%
2020/09/09	10	10.80	10	10.85	10.85	0	6,740	0.00%
2020/09/08	6	10.74	0	0.00	10.60	6	6,629	0.09%
2020/09/04	12	10.61	0	0.00	10.65	12	6,616	0.18%
2020/09/03	0	0.00	4	10.81	10.80	-4	6,570	-0.06%
2020/09/01	0	0.00	12	10.45	10.55	-12	6,440	-0.19%
2020/08/31	1	10.60	0	0.00	10.55	1	6,450	0.02%
2020/08/28	22	10.45	12	10.60	10.45	10	6,452	0.15%
2020/08/27	1	10.50	12	10.68	10.50	-11	6,470	-0.17%
2020/08/25	1	10.30	5	10.25	10.30	-4	6,329	-0.06%
2020/08/17	0	0.00	5	10.33	10.35	-5	6,091	-0.08%
2020/08/14	0	0.00	0	10.20	10.25	0	6,057	0.00%
2020/08/12	2	10.25	2	10.25	10.20	0	6,022	0.00%
2020/08/11	20	10.55	1	10.55	10.55	19	5,918	0.32%
2020/08/10	2	10.35	0	0.00	10.30	2	5,834	0.03%
2020/08/07	32	10.15	0	0.00	10.20	32	5,773	0.55%
2020/08/06	66	10.54	7.1	10.95	10.50	58.9	5,629	1.05%
2020/08/05	13	10.86	50	10.63	10.60	-37	5,128	-0.72%
2020/08/04	55	10.09	10	9.79	10.10	45	4,462	1.01%
2020/08/03	20	9.70	20	9.55	9.61	0	4,348	0.00%
2020/07/28	0	0.00	5	9.00	8.96	-5	4,173	-0.12%
2020/07/22	1	9.66	0	0.00	9.71	1	4,036	0.02%
2020/07/21	10	9.94	10	9.82	9.74	0	3,982	0.00%
2020/07/20	1	9.70	0	0.00	9.60	1	3,886	0.03%
2020/07/17	15	10.37	50	10.37	9.96	-35	3,718	-0.94%
2020/07/16	75	10.22	46	10.38	10.50	29	3,392	0.85%
2020/07/15	0	0.00	46	9.46	9.59	-46	2,861	-1.61%
2020/07/13	5	8.66	1	8.57	8.71	4	2,473	0.16%
2020/07/10	0	0.00	1	8.46	8.45	-1	2,442	-0.04%
2020/07/09	3	8.73	5	8.49	8.49	-2	2,398	-0.08%
2020/07/02	4	8.10	30	8.10	8.10	-26	2,219	-1.17%
2020/06/30	0	0.00	2	8.13	8.03	-2	2,206	-0.09%
2020/06/29	30	8.09	29	8.12	8.12	1	2,184	0.05%
2020/06/23	10	8.00	0	0.00	7.93	10	1,945	0.51%
2020/06/22	2	8.09	0	0.00	8.03	2	1,917	0.10%
2020/06/19	57	8.22	0	0.00	8.12	57	1,922	2.97%
2020/06/18	21	8.02	0	0.00	8.14	21	1,820	1.15%
2020/06/15	1	7.42	0	0.00	7.34	1	1,782	0.06%
2020/06/12	0	0.00	6	7.45	7.48	-6	1,788	-0.34%
2020/06/11	0	0.00	1	7.88	7.73	-1	1,824	-0.05%
2020/06/08	13	7.86	0	0.00	7.78	13	1,847	0.70%
2020/06/02	1	7.37	1	7.41	7.34	0	1,730	0.00%
2020/05/29	3	7.32	0	0.00	7.23	3	1,722	0.17%
2020/05/22	6	7.36	12.1	7.33	7.33	-6.1	1,825	-0.33%
2020/05/21	6	7.53	0	0.00	7.41	6	1,831	0.33%
2020/05/20	0	0.00	1	7.43	7.36	-1	1,819	-0.05%
2020/05/15	1	7.07	0	0.00	7.05	1	1,782	0.06%
2020/05/12	2	7.44	0	7.45	7.38	2	1,752	0.11%
2020/05/11	1	7.60	0	0.00	7.52	1	1,751	0.06%
2020/05/08	0	0.00	1	7.55	7.57	-1	1,730	-0.06%
2020/05/06	2	7.43	0	0.00	7.32	2	1,776	0.11%
2020/05/04	2	7.50	0	0.00	7.35	2	1,801	0.11%
2020/04/30	3	7.56	0	0.00	7.69	3	1,793	0.17%
2020/04/27	0	0.00	15	7.18	7.22	-15	1,824	-0.82%
2020/04/09	4	7.18	0	0.00	7.25	4	1,757	0.23%
2020/04/01	0	0.00	1.1	6.62	6.60	-1.1	1,727	-0.06%
2020/03/27	0	0.00	1	6.72	6.70	-1	1,707	-0.06%
2020/03/24	0	0.00	2	6.30	6.29	-2	1,658	-0.12%
2020/03/19	30	6.14	30	6.00	6.00	0	1,642	0.00%
2020/03/16	8	7.47	0	0.00	7.17	8	1,494	0.54%
2020/03/13	0	0.00	15	7.39	7.42	-15	1,483	-1.01%
2020/03/12	0	0.00	3	8.36	8.20	-3	1,415	-0.21%
2020/03/11	8	8.77	0	0.00	8.62	8	1,384	0.58%
2020/03/05	1	9.15	31	9.12	9.15	-30	1,300	-2.31%
2020/02/27	1	9.34	0	0.00	9.23	1	1,231	0.08%
2020/02/24	1	9.67	0	0.00	9.61	1	1,143	0.09%
2020/02/14	2	9.83	0	9.84	9.84	2	1,096	0.18%
2020/02/10	4	9.56	0	0.00	9.56	4	1,112	0.36%
2020/02/07	5	9.83	0	0.00	9.80	5	1,076	0.46%
2020/02/06	0	0.00	0	9.99	9.99	0	1,041	0.00%
2020/02/05	1	10.00	0	0.00	9.97	1	1,014	0.10%
2020/02/04	2	9.97	0	0.00	9.98	2	997	0.20%
2020/02/03	0	0.00	25	9.94	9.88	-25	987	-2.53%
2020/01/31	4	10.30	4	10.25	10.30	0	955	0.00%
2020/01/30	0	0.00	45	10.22	10.20	-45	951	-4.73%
2020/01/17	0	0.00	0	10.80	10.80	0	887	0.00%
2020/01/13	0	0.00	0	10.70	10.70	0	869	0.00%
2020/01/10	0	0.00	1.1	10.65	10.65	-1.1	870	-0.12%
2020/01/09	0	0.00	1	10.65	10.65	-1	879	-0.11%
2020/01/07	0	0.00	2	10.65	10.65	-2	891	-0.22%
2020/01/06	0	0.00	0	10.70	10.70	0	895	0.00%
2020/01/03	4	10.95	4	11.10	10.95	0	889	0.00%
2019/12/27	1	10.70	0	0.00	10.65	1	814	0.12%
2019/12/20	0	0.00	1	10.85	10.80	-1	992	-0.10%
2019/12/19	1	10.75	0	0.00	10.85	1	1,023	0.10%
2019/12/18	1	10.85	0	0.00	10.85	1	1,039	0.10%
2019/12/13	2	10.65	0	0.00	10.60	2	1,042	0.19%
2019/12/12	2	10.65	0	0.00	10.65	2	1,035	0.19%
2019/12/04	0	0.00	2	10.60	10.70	-2	1,042	-0.19%
2019/12/02	0	0.00	1	10.60	10.65	-1	1,039	-0.10%
2019/11/26	3	10.67	0	0.00	10.70	3	1,041	0.29%
2019/11/22	1	10.70	0	0.00	10.65	1	1,046	0.10%
2019/11/11	2	10.85	0	0.00	10.80	2	1,092	0.18%
2019/11/04	0	0.00	3	11.00	11.00	-3	1,049	-0.29%
2019/11/01	0	0.00	5	11.00	10.95	-5	1,051	-0.48%
2019/10/29	0	0.00	1	11.10	11.15	-1	1,070	-0.09%
2019/10/24	1	11.40	0	0.00	11.40	1	1,075	0.09%
2019/10/16	1	11.20	0	0.00	11.25	1	1,117	0.09%
2019/10/15	0	0.00	0	11.20	11.20	0	1,129	0.00%
2019/10/14	0	0.00	2	11.45	11.50	-2	1,110	-0.18%
2019/10/07	10	11.40	0	0.00	11.45	10	1,118	0.89%
2019/10/01	40	11.48	4	11.45	11.45	36	1,183	3.04%
2019/09/27	2.2	11.55	0	0.00	11.55	2.2	1,179	0.19%
2019/09/26	0.2	11.85	5.1	11.85	11.90	-4.9	1,152	-0.42%
2019/09/25	11.1	12.08	6	11.80	12.10	5.1	1,122	0.45%
2019/09/24	6	11.55	8	11.71	11.55	-2	998	-0.20%
2019/09/23	18	11.55	0	0.00	11.60	18	957	1.88%
2019/09/19	35	11.30	0	0.00	11.30	35	931	3.76%
2019/09/12	2	11.05	0	0.00	11.05	2	1,012	0.20%
2019/09/11	2	11.00	1	11.00	11.00	1	1,020	0.10%
2019/09/10	1	11.05	0	0.00	10.95	1	1,016	0.10%
2019/09/09	3	11.00	0	0.00	11.00	3	1,018	0.29%
2019/09/04	0	0.00	1	10.90	11.00	-1	1,001	-0.10%
2019/09/03	0.1	10.85	3	10.85	10.90	-2.9	1,017	-0.28%
2019/08/30	1	10.80	0	0.00	10.85	1	1,023	0.10%
2019/08/28	1	10.70	1	10.70	10.65	0	1,014	0.00%
2019/08/14	9	11.00	14	11.02	11.00	-5	1,141	-0.44%
2019/08/12	5	10.95	0	0.00	10.95	5	1,102	0.45%
2019/07/31	0	0.00	0	11.30	11.30	0	1,139	0.00%
2019/07/29	0	0.00	1	11.40	11.40	-1	1,141	-0.09%
2019/07/25	4	11.30	4	11.35	11.30	0	1,144	0.00%
2019/07/24	17	11.36	4	11.33	11.35	13	1,144	1.14%
2019/07/16	0	0.00	0	11.25	11.30	0	1,089	0.00%
2019/07/10	5	11.45	0	0.00	11.50	5	1,154	0.43%
2019/06/28	0	0.00	1	11.05	11.00	-1	1,198	-0.08%
2019/06/25	10	11.05	0	0.00	11.10	10	1,219	0.82%
2019/06/24	0	0.00	1	11.00	11.10	-1	1,221	-0.08%
2019/06/21	18	11.10	18	10.92	10.95	0	1,213	0.00%
2019/06/18	1	10.60	0	0.00	10.55	1	1,117	0.09%
2019/06/13	0	0.00	2	10.73	10.75	-2	1,158	-0.17%
2019/06/11	5	10.65	0	0.00	10.70	5	1,187	0.42%
2019/06/05	1	10.55	1.4	10.53	10.55	-0.4	1,174	-0.04%
2019/06/04	2	10.55	0	0.00	10.50	2	1,177	0.17%
2019/06/03	0	0.00	11	10.45	10.55	-11	1,173	-0.94%
2019/05/30	1	10.50	0	0.00	10.45	1	1,166	0.09%
2019/05/29	1	10.55	0	0.00	10.50	1	1,154	0.09%
2019/05/23	4	11.00	5	11.00	11.00	-1	1,127	-0.09%
2019/05/22	0	0.00	0.4	10.95	10.95	-0.4	1,134	-0.03%
2019/05/21	0	0.00	5	10.90	11.00	-5	1,135	-0.44%
2019/05/20	4	11.00	40	10.92	10.90	-36	1,139	-3.16%
2019/05/16	0	0.00	1	11.20	11.15	-1	1,145	-0.09%
2019/05/14	1	11.05	0	0.00	11.10	1	1,155	0.09%
2019/05/09	0	0.00	1	11.65	11.65	-1	1,131	-0.09%
2019/05/07	2	11.85	0	0.00	11.90	2	1,124	0.18%
2019/05/03	0	0.00	3	12.00	11.95	-3	1,118	-0.27%
2019/04/17	5	12.25	0	0.00	12.30	5	1,046	0.48%
2019/04/15	0	0.00	1	12.20	12.25	-1	1,050	-0.10%
2019/04/01	0.4	11.75	0	0.00	11.80	0.4	943	0.04%
2019/03/27	0.3	11.95	0	0.00	11.95	0.3	920	0.03%
2019/03/21	0	12.05	1	12.10	12.10	-1	917	-0.11%
2019/03/18	0	0.00	2.1	12.30	12.25	-2.1	888	-0.24%
2019/03/14	0	0.00	1	12.45	12.40	-1	839	-0.12%
2019/03/13	0	0.00	1	12.40	12.40	-1	853	-0.12%
2019/03/07	0	0.00	1	12.45	12.40	-1	888	-0.11%
2019/02/27	0	0.00	1	12.45	12.35	-1	924	-0.11%
2019/02/26	2	12.55	0	0.00	12.55	2	914	0.22%
2019/02/25	0	0.00	2	12.60	12.60	-2	904	-0.22%
2019/02/22	0	0.00	3	12.20	12.20	-3	875	-0.34%
2019/02/21	3	12.10	3	12.25	12.10	0	866	0.00%
2019/02/14	0	0.00	1	12.00	12.00	-1	811	-0.12%
2019/02/11	1	11.70	0	0.00	11.65	1	778	0.13%
2019/01/23	0	0.00	1	11.70	11.55	-1	775	-0.13%
2019/01/22	1	11.55	0	0.00	11.55	1	777	0.13%
2019/01/21	0	0.00	2	11.60	11.60	-2	782	-0.26%
2019/01/09	0	0.00	0	11.60	11.70	0	815	0.00%
2019/01/08	12	11.55	12	11.65	11.55	0	821	0.00%
2019/01/07	60	11.72	60	11.75	11.65	0	830	0.00%
2019/01/03	0	0.00	3	11.37	11.35	-3	839	-0.36%
2019/01/02	1	11.20	0	0.00	11.20	1	829	0.12%
2018/12/28	0	0.00	1	11.25	11.25	-1	830	-0.12%
2018/12/26	0	0.00	1	11.30	11.25	-1	859	-0.12%
2018/12/25	0	0.00	1	11.20	11.20	-1	865	-0.12%
2018/12/21	1	11.50	0	0.00	11.45	1	954	0.10%
2018/12/20	2	11.65	0	0.00	11.65	2	962	0.21%
2018/12/18	1	11.80	0	0.00	11.75	1	984	0.10%
2018/12/14	10	11.85	1	11.90	11.85	9	957	0.94%
2018/12/13	14	11.86	0	0.00	11.85	14	957	1.46%
2018/12/10	4	11.83	0	0.00	11.75	4	948	0.42%
2018/12/06	1	11.80	5	11.82	11.80	-4	956	-0.42%
2018/12/04	6	12.20	6	12.35	12.20	0	943	0.00%
2018/12/03	11	12.34	10	12.30	12.35	1	941	0.11%
2018/11/30	12	12.25	12	12.00	12.25	0	922	0.00%
2018/11/29	15	12.05	15	12.00	12.05	0	913	0.00%
2018/11/05	1	11.95	0	0.00	12.00	1	952	0.10%
2018/10/31	0	0.00	2	11.85	11.80	-2	958	-0.21%
2018/10/26	3	11.48	0	0.00	11.30	3	959	0.31%
2018/10/25	0	0.00	6	11.53	11.50	-6	952	-0.63%
2018/10/24	80	11.80	80	11.80	11.85	0	945	0.00%
2018/10/19	4	11.84	0	0.00	11.85	4	1,006	0.40%
2018/10/16	5	11.75	2	12.00	11.80	3	998	0.30%
2018/10/12	1	11.60	0	0.00	11.75	1	1,031	0.10%
2018/10/11	11	12.53	0	0.00	11.60	11	1,015	1.08%
2018/10/05	5	12.75	7	12.70	12.70	-2	992	-0.20%
2018/10/03	1	13.20	0	0.00	13.15	1	981	0.10%
2018/10/02	2	13.40	0	0.00	13.35	2	988	0.20%
2018/10/01	12	13.50	14	13.46	13.50	-2	1,045	-0.19%
2018/09/28	9	13.69	12	13.58	13.45	-3	1,043	-0.29%
2018/09/27	0	0.00	4	13.15	13.20	-4	972	-0.41%
2018/09/19	0	0.00	2	12.88	12.90	-2	976	-0.20%
2018/09/18	0	0.00	1	12.80	12.75	-1	980	-0.10%
2018/09/14	1	12.80	0	0.00	12.90	1	1,030	0.10%
2018/09/12	0	0.00	1	12.80	12.65	-1	1,147	-0.09%
2018/09/07	0	0.00	1	13.00	12.90	-1	1,393	-0.07%
2018/09/05	18	13.25	18	13.30	13.25	0	1,642	0.00%
2018/08/24	0	0.00	1	12.65	12.60	-1	2,013	-0.05%
2018/08/21	0	0.00	4	12.70	12.65	-4	2,045	-0.20%
2018/08/08	10	13.05	0	0.00	13.00	10	2,074	0.48%
2018/08/03	0	0.00	5	13.05	13.05	-5	2,115	-0.24%
2018/07/30	0	0.00	5	13.12	13.15	-5	2,120	-0.24%
2018/07/27	6	13.15	6	13.17	13.15	0	2,124	0.00%
2018/07/26	0	0.00	1	13.00	13.00	-1	2,077	-0.05%
2018/07/23	1	12.90	0	0.00	12.95	1	2,137	0.05%
2018/07/20	5	12.90	0	0.00	12.85	5	2,149	0.23%
2018/07/19	2	13.05	1	13.15	13.00	1	2,143	0.05%
2018/07/18	8	13.15	0	0.00	13.10	8	2,151	0.37%
2018/07/16	15	13.25	23	13.21	13.25	-8	2,165	-0.37%
2018/07/13	0	0.00	2	13.10	13.05	-2	2,171	-0.09%
2018/07/12	2	13.00	0	0.00	13.10	2	2,185	0.09%
2018/07/10	3	13.35	3	13.45	13.35	0	2,232	0.00%
2018/07/09	5	13.45	5	13.50	13.45	0	2,225	0.00%
2018/07/04	4	13.23	0	0.00	13.25	4	2,216	0.18%
2018/07/03	0	0.00	3	13.40	13.20	-3	2,237	-0.13%
2018/06/29	5	13.78	0	0.00	13.80	5	2,261	0.22%
2018/06/21	0	0.00	162	14.61	14.50	-162	2,685	-6.03%	大賣/鉅額交易
2018/06/20	164	14.87	0	0.00	14.80	164	2,664	6.16%	大買/鉅額交易
2018/06/19	13	14.22	0	0.00	14.20	13	2,557	0.51%
2018/06/15	11	14.57	14	14.38	14.55	-3	2,540	-0.12%
2018/06/14	0	0.00	2	14.55	14.55	-2	2,458	-0.08%
2018/06/13	2	14.30	3	14.02	14.55	-1	2,392	-0.04%
2018/06/12	15	13.90	71	13.81	13.90	-56	2,280	-2.46%
2018/06/11	2	13.45	1	13.40	13.45	1	2,235	0.04%
2018/06/08	3	13.60	1	13.65	13.70	2	2,222	0.09%
2018/06/07	5	13.85	6	13.88	13.80	-1	2,210	-0.05%
2018/06/05	3	13.33	2	13.28	13.30	1	2,104	0.05%
2018/06/04	6	13.35	2	13.35	13.45	4	2,099	0.19%
2018/06/01	150	13.36	154	13.30	13.35	-4	2,079	-0.19%	大買/大賣/
2018/05/31	2	12.85	0	0.00	12.85	2	1,969	0.10%
2018/05/30	0	0.00	0.2	12.80	12.80	-0.2	1,967	-0.01%
2018/05/29	1	12.85	3	12.90	12.95	-2	1,970	-0.10%
2018/05/28	0	0.00	10	13.10	12.95	-10	1,983	-0.50%
2018/05/25	1	13.10	0	0.00	13.10	1	1,999	0.05%
2018/05/24	0	0.00	1	13.00	12.95	-1	1,996	-0.05%
2018/05/23	3	12.98	2	13.00	12.90	1	2,033	0.05%
2018/05/22	0	0.00	2	12.90	12.85	-2	2,038	-0.10%
2018/05/17	0	0.00	0	12.55	12.65	0	2,130	0.00%
2018/05/15	1	12.70	0	0.00	12.65	1	2,305	0.04%
2018/05/14	5	12.85	5	12.90	12.80	0	2,423	0.00%
2018/05/08	0	0.00	4	13.00	13.00	-4	2,561	-0.16%
2018/05/04	0	13.00	0	0.00	13.00	0	2,925	0.00%
2018/05/03	1	13.15	0	0.00	13.10	1	2,946	0.03%
2018/05/02	0	0.00	2	13.20	13.50	-2	2,954	-0.07%
2018/04/30	0.2	12.70	0	0.00	12.75	0.2	2,940	0.01%
2018/04/24	1	12.55	1	12.60	12.60	0	3,012	0.00%
2018/04/23	0	13.15	5	13.03	13.00	-5	3,009	-0.17%
2018/04/20	0	13.15	0	0.00	13.15	0	3,013	0.00%
2018/04/17	2	13.20	0	0.00	13.05	2	3,080	0.06%
2018/04/16	0	13.50	0	0.00	13.50	0	3,045	0.00%
2018/04/12	0	0.00	10	13.70	13.75	-10	3,069	-0.33%
2018/04/11	0	0.00	3	13.78	13.75	-3	3,077	-0.10%
2018/04/10	7	13.51	32	13.70	13.50	-25	3,076	-0.81%
2018/04/09	1	13.80	0	0.00	13.85	1	3,056	0.03%
2018/04/03	0	0.00	1	14.10	14.10	-1	3,047	-0.03%
2018/04/02	1	14.20	3	14.35	14.20	-2	3,043	-0.07%
2018/03/31	3	14.20	4	14.10	14.15	-1	3,018	-0.03%
2018/03/30	4	13.92	0	0.00	13.90	4	2,986	0.13%
2018/03/29	7	14.35	5	14.50	14.20	2	2,884	0.07%
2018/03/28	8	14.59	0	0.00	14.60	8	2,794	0.29%
2018/03/27	1	15.10	1	15.10	15.05	0	2,729	0.00%
2018/03/26	1	15.90	0	0.00	15.90	1	2,551	0.04%
2018/03/22	2	16.30	0	0.00	16.15	2	2,518	0.08%
2018/03/19	0	16.40	0	0.00	16.40	0	2,526	0.00%
2018/03/16	3	16.37	0	0.00	16.40	3	2,540	0.12%
2018/03/14	1	16.60	1	16.55	16.60	0	2,653	0.00%
2018/03/13	0	16.60	0	0.00	16.65	0	2,662	0.00%
2018/03/12	1	16.50	1	16.60	16.55	0	2,695	0.00%
2018/03/05	1	16.70	4	16.70	16.65	-3	2,770	-0.11%
2018/03/01	7	16.90	10	16.90	16.85	-3	2,845	-0.11%
2018/02/27	0	0.00	2	17.10	17.00	-2	2,872	-0.07%
2018/02/23	0	0.00	0	17.20	17.20	0	2,903	0.00%
2018/02/22	10	17.10	4	17.04	17.10	6	2,947	0.20%
2018/02/21	0	0.00	3	16.90	17.00	-3	3,112	-0.10%
2018/02/09	2	16.73	2	16.80	16.85	0	3,125	0.00%
2018/02/08	2.1	16.95	4	17.03	17.10	-1.9	3,091	-0.06%
2018/02/07	2	16.40	4	16.60	16.60	-2	3,009	-0.07%
2018/02/06	9	15.87	1	16.25	16.10	8	3,026	0.26%
2018/02/01	1	17.30	6	17.10	17.05	-5	2,879	-0.17%
2018/01/30	0	0.00	5.1	17.89	17.35	-5.1	2,835	-0.18%
2018/01/29	0	0.00	22	17.45	17.60	-22	2,781	-0.79%
2018/01/24	1	16.70	0	0.00	16.80	1	2,583	0.04%
2018/01/22	0	0.00	1	16.90	16.90	-1	2,557	-0.04%
2018/01/18	0	0.00	25	16.80	16.80	-25	2,544	-0.98%
2018/01/15	0	0.00	30	16.87	16.65	-30	2,560	-1.17%
2018/01/08	30	16.70	7	16.66	16.65	23	2,706	0.85%
2018/01/04	0	0.00	3	16.48	16.50	-3	2,807	-0.11%
2018/01/03	0.1	16.40	0	0.00	16.50	0.1	3,258	0.00%