瑞軒 (2489)-群益金鼎-桃園券商分點個股進出

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
15.10
漲跌
▼0.15
漲幅
-0.98%
成交量
2,457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－群益金鼎-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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
2024/05/02	0	0.00	22	15.05	15.10	-22	6,784	-0.32%
2024/04/29	38.2	15.57	3	15.45	15.45	35.2	6,802	0.52%
2024/04/26	8	15.13	0	0.00	15.20	8	6,700	0.12%
2024/04/25	19	15.19	5	15.14	15.15	14	6,703	0.21%
2024/04/24	4.5	14.85	3	14.87	15.00	1.5	6,652	0.02%
2024/04/23	3.1	15.22	0	0.00	15.05	3.1	6,586	0.05%
2024/04/22	2	14.10	0	0.00	14.05	2	6,363	0.03%
2024/04/19	2	13.93	0	0.00	13.90	2	6,369	0.03%
2024/04/17	10	14.50	10	14.35	14.40	0	6,438	0.00%
2024/04/16	3	14.32	0	0.00	14.20	3	6,531	0.05%
2024/04/15	1	14.65	2.4	14.96	14.60	-1.4	6,559	-0.02%
2024/04/12	1	14.75	0	0.00	14.95	1	6,736	0.01%
2024/04/11	0	0.00	0	15.10	14.85	0	6,922	0.00%
2024/04/10	2	14.92	0	0.00	14.80	2	6,825	0.03%
2024/04/09	0	0.00	18.7	14.80	14.80	-18.7	6,767	-0.28%
2024/04/08	2	14.90	0	0.00	14.80	2	6,688	0.03%
2024/03/29	3	14.15	0	0.00	14.15	3	6,565	0.05%
2024/03/28	7	14.26	0	0.00	14.20	7	6,549	0.11%
2024/03/27	2	14.40	0	0.00	14.35	2	6,528	0.03%
2024/03/25	0.4	14.35	0	0.00	14.30	0.4	6,472	0.01%
2024/03/22	0	0.00	8	13.88	13.90	-8	6,416	-0.12%
2024/03/21	0	0.00	2	13.75	13.80	-2	6,409	-0.03%
2024/03/20	7	13.57	6	13.57	13.50	1	6,400	0.02%
2024/03/19	2	13.75	0	0.00	13.75	2	6,353	0.03%
2024/03/18	5	13.95	1	13.90	13.90	4	6,327	0.06%
2024/03/14	15	14.34	30	14.34	14.20	-15	6,324	-0.24%
2024/03/12	1	14.30	1	14.45	14.35	0	6,317	0.00%
2024/03/08	0	0.00	3	14.17	14.05	-3	6,566	-0.05%
2024/03/07	7	14.51	7	14.40	14.40	0	6,694	0.00%
2024/03/06	3	14.80	0	0.00	14.80	3	6,637	0.05%
2024/03/05	0	14.60	0	0.00	14.70	0	6,605	0.00%
2024/03/04	2.3	14.93	0	0.00	14.90	2.3	6,530	0.04%
2024/03/01	2.1	14.97	12.6	14.94	14.90	-10.5	6,399	-0.16%
2024/02/29	1	15.15	20	15.15	15.15	-19	6,322	-0.30%
2024/02/27	0.2	15.25	2	15.35	15.35	-1.8	6,232	-0.03%
2024/02/26	13	15.48	5	15.65	15.60	8	6,128	0.13%
2024/02/23	29.4	15.82	11	16.07	15.75	18.4	5,978	0.31%
2024/02/22	74	16.60	4	16.40	16.45	70	5,691	1.23%
2024/02/21	17	16.33	16	16.20	16.75	1	4,832	0.02%
2024/02/20	21	15.46	7	15.59	15.25	14	4,040	0.35%
2024/02/19	38	15.07	28	15.44	15.50	10	3,528	0.28%
2024/02/16	0	0.00	1	14.00	14.10	-1	3,021	-0.03%
2024/02/15	0	0.00	86.9	13.50	13.55	-86.9	2,878	-3.02%
2024/01/29	0	0.00	0.1	13.35	13.40	-0.1	2,736	0.00%
2024/01/26	0	0.00	0.9	13.55	13.55	-0.9	2,723	-0.03%
2024/01/18	0	0.00	1	13.45	13.20	-1	2,480	-0.04%
2024/01/17	1	13.35	0	0.00	13.35	1	2,438	0.04%
2024/01/16	0	13.55	0	0.00	13.60	0	2,404	0.00%
2024/01/12	0	0.00	1	13.65	13.70	-1	2,367	-0.04%
2024/01/11	5	13.75	10	13.63	13.55	-5	2,279	-0.22%
2024/01/10	5	13.65	0	0.00	13.45	5	2,257	0.22%
2024/01/08	20	13.75	1	13.70	13.75	19	2,062	0.92%
2024/01/05	24	13.52	0	0.00	13.55	24	1,832	1.31%
2023/12/20	0	12.65	0	0.00	12.65	0	1,620	0.00%
2023/12/19	0	12.50	0	0.00	12.50	0	1,620	0.00%
2023/12/12	2	12.85	15	12.85	12.85	-13	1,648	-0.79%
2023/12/11	5	12.88	0.9	12.75	12.85	4.1	1,629	0.25%
2023/12/07	20	12.90	0	0.00	12.90	20	1,615	1.24%
2023/12/06	3	12.90	1	12.80	12.85	2	1,604	0.12%
2023/12/05	29	13.12	3	13.80	13.05	26	1,535	1.69%
2023/12/04	3	13.13	0.6	13.15	13.50	2.4	1,297	0.19%
2023/12/01	0	0.00	2	12.00	12.30	-2	1,102	-0.18%
2023/11/28	0.2	11.95	0	0.00	12.00	0.2	1,092	0.01%
2023/11/27	2	11.85	0	0.00	11.85	2	1,093	0.18%
2023/11/21	2	11.90	0	0.00	11.95	2	1,107	0.18%
2023/11/14	0	0.00	1	11.35	11.35	-1	1,138	-0.09%
2023/11/10	0	11.55	0	0.00	11.55	0	1,286	0.00%
2023/11/03	0	11.75	0	0.00	11.75	0	1,461	0.00%
2023/11/01	0	11.50	0	0.00	11.55	0	1,558	0.00%
2023/10/30	2	11.65	4	11.70	11.65	-2	1,604	-0.12%
2023/10/26	0	0.00	0.9	11.70	11.65	-0.9	1,667	-0.06%
2023/10/20	0	11.40	0	0.00	11.45	0	1,822	0.00%
2023/10/12	0.1	12.16	0	0.00	12.20	0.1	2,674	0.00%
2023/10/11	0.2	12.20	0	0.00	12.05	0.2	2,715	0.01%
2023/09/19	0	0.00	1	12.55	12.45	-1	2,984	-0.03%
2023/09/11	2	12.75	0	0.00	12.60	2	3,727	0.05%
2023/08/24	0	0.00	50	12.17	12.20	-50	5,972	-0.84%
2023/08/22	1	12.25	0	0.00	12.20	1	6,071	0.02%
2023/08/18	0	0.00	0	12.40	12.20	0	6,146	0.00%
2023/08/17	10	12.00	0.3	12.10	12.35	9.7	6,188	0.16%
2023/08/14	0	0.00	2	12.20	12.25	-2	6,426	-0.03%
2023/08/08	0	0.00	3	12.85	12.80	-3	6,757	-0.04%
2023/08/07	0.4	12.65	0	0.00	12.70	0.4	6,905	0.01%
2023/08/01	50	13.90	2	13.90	13.95	48	6,997	0.69%
2023/07/27	0	0.00	8	14.10	14.15	-8	7,264	-0.11%
2023/07/25	1	13.60	0	0.00	13.80	1	7,326	0.01%
2023/07/21	0	0.00	4	13.90	14.05	-4	7,433	-0.05%
2023/07/17	8	13.98	0	0.00	14.10	8	7,524	0.11%
2023/07/13	14	14.19	10	14.00	14.00	4	7,475	0.05%
2023/07/12	6	14.43	2	14.30	14.30	4	7,360	0.05%
2023/07/11	4	14.30	15	14.76	14.80	-11	7,310	-0.15%
2023/07/10	18.2	14.49	15	14.58	14.10	3.2	7,182	0.04%
2023/07/07	6	14.90	14	15.30	15.30	-8	6,930	-0.12%
2023/07/06	2	15.00	2	15.10	15.05	0	6,754	0.00%
2023/07/05	0	0.00	4	14.85	14.80	-4	6,651	-0.06%
2023/07/03	0	0.00	13	14.68	14.75	-13	6,557	-0.20%
2023/06/27	1	14.80	2	14.95	14.70	-1	6,343	-0.02%
2023/06/26	5	14.80	1	14.75	14.80	4	6,279	0.06%
2023/06/21	9	14.91	4	14.90	14.90	5	6,230	0.08%
2023/06/20	0	0.00	41.3	14.66	14.60	-41.3	6,065	-0.68%
2023/06/16	11	14.38	6	14.45	14.45	5	5,927	0.08%
2023/06/15	0	0.00	2	14.70	14.80	-2	5,689	-0.04%
2023/06/09	2	14.00	1	14.10	14.10	1	5,419	0.02%
2023/06/08	6	14.04	0	0.00	13.95	6	5,374	0.11%
2023/06/07	0	0.00	1	14.10	14.25	-1	5,316	-0.02%
2023/06/06	0	14.25	2	14.35	14.20	-2	5,276	-0.04%
2023/06/05	2	14.75	4.3	15.03	14.75	-2.3	5,125	-0.05%
2023/06/02	8	14.93	10	14.82	15.10	-2	4,878	-0.04%
2023/06/01	8	14.13	21	14.26	13.90	-13	4,264	-0.30%
2023/05/31	0	0.00	1	13.25	13.25	-1	3,566	-0.03%
2023/05/30	3	12.80	4	12.76	12.70	-1	3,458	-0.03%
2023/05/29	2.3	12.54	4	12.68	12.70	-1.7	3,431	-0.05%
2023/05/26	0	0.00	0.5	12.35	12.35	-0.5	3,386	-0.01%
2023/05/25	4	12.60	1	12.55	12.50	3	3,365	0.09%
2023/05/24	0	0.00	1	12.85	12.85	-1	3,352	-0.03%
2023/05/23	2	12.75	0	0.00	12.95	2	3,339	0.06%
2023/05/22	18	12.59	18	12.48	12.50	0	3,351	0.00%
2023/05/19	11	12.90	11	12.70	12.65	0	3,334	0.00%
2023/05/18	1	12.90	1	13.00	13.00	0	3,244	0.00%
2023/05/17	3	12.20	4	12.33	12.35	-1	3,109	-0.03%
2023/05/15	150	11.90	9	12.01	11.90	141	3,012	4.68%	大買/鉅額交易
2023/05/12	0	0.00	55	12.69	12.65	-55	2,872	-1.91%
2023/05/11	5	13.10	9	13.18	13.10	-4	2,722	-0.15%
2023/05/10	1	12.75	3	12.93	13.00	-2	2,558	-0.08%
2023/05/09	0	0.00	18	12.64	12.70	-18	2,437	-0.74%
2023/05/08	6	12.40	70	12.43	12.55	-64	2,368	-2.70%
2023/05/05	3	12.20	39	12.29	12.40	-36	2,282	-1.58%
2023/05/04	17	12.08	7.5	12.15	12.25	9.5	2,193	0.43%
2023/05/03	0	0.00	1	11.80	11.80	-1	2,036	-0.05%
2023/05/02	0	0.00	50	11.50	11.50	-50	1,967	-2.54%
2023/04/28	0	0.00	30	11.20	11.45	-30	1,902	-1.58%
2023/04/27	4	11.00	50	11.10	11.15	-46	1,806	-2.55%
2023/04/26	0	0.00	30	10.75	10.95	-30	1,724	-1.74%
2023/04/25	67	10.79	0	0.00	10.65	67	1,659	4.04%
2023/04/19	0	0.00	0.9	10.45	10.50	-0.9	1,433	-0.06%
2023/04/18	2	10.40	0.3	10.50	10.45	1.7	1,412	0.12%
2023/04/14	0	0.00	10	10.30	10.30	-10	1,390	-0.72%
2023/04/06	10	10.10	0	0.00	10.05	10	1,376	0.73%
2023/03/31	0	10.10	0	0.00	10.15	0	1,372	0.00%
2023/03/30	0.1	10.20	0	0.00	10.15	0.1	1,369	0.00%
2023/03/28	0.2	10.34	0	0.00	10.20	0.2	1,391	0.01%
2023/03/27	0	10.28	0	0.00	10.25	0	1,407	0.00%
2023/03/24	1.1	10.31	21	10.26	10.30	-19.9	1,425	-1.39%
2023/03/23	6	10.42	0	0.00	10.35	6	1,424	0.42%
2023/03/22	0	10.35	3	10.45	10.40	-3	1,431	-0.21%
2023/03/20	0	10.15	0	0.00	10.20	0	1,416	0.00%
2023/03/17	1.1	10.10	0	0.00	10.20	1.1	1,427	0.07%
2023/03/16	55	10.05	0	0.00	10.00	55	1,433	3.84%
2023/03/14	0.1	10.14	0	0.00	10.15	0.1	1,440	0.01%
2023/03/13	1	10.45	0	0.00	10.45	1	1,423	0.07%
2023/03/10	4	10.55	0	0.00	10.60	4	1,440	0.28%
2023/03/09	15	11.05	1	11.15	10.95	14	1,511	0.93%
2023/03/08	1	10.90	0	0.00	10.95	1	1,720	0.06%
2023/03/06	4	10.70	0	0.00	10.70	4	2,251	0.18%
2023/03/03	6	10.55	0	0.00	10.60	6	2,245	0.27%
2023/03/01	0	10.80	0	0.00	10.65	0	2,230	0.00%
2023/02/24	0	0.00	1.5	10.72	10.70	-1.5	2,235	-0.07%
2023/02/23	6	10.66	0	0.00	10.65	6	2,217	0.27%
2023/02/22	1.1	10.51	1	10.70	10.75	0.1	2,219	0.00%
2023/02/21	0.8	10.65	0	0.00	10.65	0.8	2,207	0.04%
2023/02/20	0	0.00	12	10.63	10.65	-12	2,227	-0.54%
2023/02/10	1	10.05	0	0.00	10.05	1	2,423	0.04%
2023/02/06	0.1	10.25	0	0.00	10.15	0.1	2,425	0.00%
2023/02/03	5	10.20	0	0.00	10.25	5	2,424	0.21%
2023/02/02	5	10.25	0	0.00	10.25	5	2,413	0.21%
2023/02/01	3	10.01	0	0.00	10.10	3	2,395	0.13%
2023/01/17	0.1	9.89	0	0.00	9.81	0.1	2,373	0.00%
2023/01/04	0	0.00	0.3	10.00	10.05	-0.3	2,439	-0.01%
2022/12/30	0	0.00	7.2	9.99	10.00	-7.2	2,451	-0.29%
2022/12/23	0.1	9.95	0	0.00	9.93	0.1	2,455	0.00%
2022/12/20	1	9.68	0	0.00	9.69	1	2,517	0.04%
2022/12/12	1.1	9.79	0	0.00	9.78	1.1	2,547	0.04%
2022/12/07	0.1	10.05	0	0.00	10.00	0.1	2,548	0.01%
2022/12/06	0.1	10.30	14	10.10	10.15	-14	2,530	-0.55%
2022/12/05	0	0.00	10	10.30	10.30	-10	2,526	-0.40%
2022/12/02	0	10.15	0	0.00	10.25	0	2,513	0.00%
2022/12/01	2.2	10.10	0	0.00	10.15	2.2	2,542	0.08%
2022/11/30	0.1	9.74	0	0.00	9.66	0.1	2,460	0.00%
2022/11/29	11.1	9.58	0	0.00	9.55	11.1	2,218	0.50%
2022/11/28	19.1	10.13	0	0.00	9.92	19.1	2,076	0.92%
2022/11/25	5	10.05	3	10.00	10.05	2	1,797	0.11%
2022/11/24	0.1	10.10	5	10.00	9.96	-5	1,867	-0.27%
2022/11/23	0.1	10.10	0	0.00	10.10	0.1	1,879	0.00%
2022/11/22	1	10.00	0	0.00	10.00	1	1,892	0.05%
2022/11/21	2	10.00	0	0.00	10.00	2	1,897	0.11%
2022/11/18	0	0.00	15	10.10	10.10	-15	1,890	-0.79%
2022/11/16	4	10.00	0	0.00	10.05	4	1,899	0.21%
2022/11/11	12	10.08	10	9.99	9.99	2	1,861	0.11%
2022/11/10	0.1	10.15	0	0.00	10.05	0.1	1,854	0.00%
2022/11/09	0	0.00	4	10.30	10.40	-4	1,809	-0.22%
2022/11/08	2	9.52	0	0.00	9.50	2	1,685	0.12%
2022/11/07	0.1	9.61	0	0.00	9.58	0.1	1,700	0.00%
2022/11/03	0.1	9.56	0	0.00	9.52	0.1	1,719	0.01%
2022/10/25	2	8.96	0	0.00	8.93	2	1,756	0.11%
2022/10/24	0.1	9.05	0	0.00	9.01	0.1	1,746	0.00%
2022/10/21	0.1	9.08	0	0.00	9.03	0.1	1,745	0.00%
2022/10/20	0.1	9.10	0	0.00	9.11	0.1	1,753	0.01%
2022/10/18	0	9.31	0	0.00	9.28	0	1,739	0.00%
2022/10/17	5.1	9.14	0	0.00	9.22	5.1	1,749	0.29%
2022/10/14	0.1	9.45	0	0.00	9.41	0.1	1,751	0.00%
2022/10/13	0	0.00	3	9.50	9.18	-3	1,752	-0.17%
2022/10/12	0.2	9.60	0	0.00	9.66	0.2	1,736	0.01%
2022/10/11	0.1	9.68	0	0.00	9.63	0.1	1,743	0.00%
2022/10/07	0.1	10.00	5	10.00	10.00	-4.9	1,738	-0.28%
2022/10/06	0.1	9.92	0	0.00	9.85	0.1	1,735	0.00%
2022/10/05	0.1	9.90	0	0.00	9.85	0.1	1,744	0.00%
2022/09/30	1	9.40	0	0.00	9.67	1	1,757	0.06%
2022/09/29	0	0.00	2	9.74	9.79	-2	1,742	-0.11%
2022/09/28	1.1	9.48	0	0.00	9.17	1.1	1,726	0.06%
2022/09/26	5.1	9.92	0	0.00	9.51	5.1	1,700	0.30%
2022/09/23	0.1	10.15	0	0.00	10.10	0.1	1,684	0.00%
2022/09/22	0.3	10.15	0	0.00	10.20	0.3	1,688	0.02%
2022/09/20	1	10.25	0	0.00	10.25	1	1,669	0.06%
2022/09/14	0	10.80	0	0.00	10.80	0	1,664	0.00%
2022/09/13	0.2	11.00	0	0.00	10.85	0.2	1,679	0.01%
2022/09/07	0	0.00	2	10.30	10.15	-2	1,672	-0.12%
2022/09/06	10.1	10.85	0	0.00	10.65	10.1	1,626	0.62%
2022/09/05	1.1	11.12	0	0.00	11.10	1.1	1,612	0.07%
2022/09/02	2.2	11.56	0	0.00	11.50	2.2	1,611	0.13%
2022/09/01	2	11.60	0	0.00	11.75	2	1,629	0.12%
2022/08/19	0	13.00	0	0.00	13.00	0	1,966	0.00%
2022/08/17	15	13.00	0	0.00	12.80	15	1,940	0.77%
2022/08/12	2	12.60	0	0.00	12.60	2	1,897	0.11%
2022/08/11	0	12.30	35	12.29	12.35	-35	1,887	-1.85%
2022/08/10	0.1	12.20	1	12.20	12.20	-0.9	1,894	-0.05%
2022/08/05	5	11.80	0	0.00	11.85	5	1,898	0.26%
2022/08/02	0.1	12.10	0	0.00	11.95	0.1	1,938	0.00%
2022/08/01	14	12.30	0	0.00	12.30	14	1,968	0.71%
2022/07/29	0	12.16	0	0.00	12.15	0	2,012	0.00%
2022/07/28	0.3	12.30	0	0.00	12.15	0.3	2,047	0.01%
2022/07/26	1	12.30	0	0.00	12.25	1	2,304	0.04%
2022/07/22	0	12.40	0	0.00	12.45	0	2,332	0.00%
2022/07/21	0.1	12.10	0	0.00	12.35	0.1	2,365	0.00%
2022/07/20	0	12.20	0	0.00	12.10	0	2,370	0.00%
2022/07/12	0.1	11.30	0	0.00	11.20	0.1	2,370	0.00%
2022/07/08	0.1	12.20	0	0.00	12.15	0.1	2,347	0.00%
2022/07/07	0	11.90	0	0.00	12.10	0	2,352	0.00%
2022/07/06	0.2	12.14	0	0.00	11.90	0.2	2,365	0.01%
2022/07/04	10	11.95	0	0.00	11.95	10	2,374	0.42%
2022/07/01	10.1	12.05	10	12.00	11.95	0.1	2,394	0.00%
2022/06/30	5	12.75	4	12.65	12.65	1	2,365	0.04%
2022/06/24	0	0.00	1	13.05	13.15	-1	2,410	-0.04%
2022/06/22	1	12.80	1	13.00	12.80	0	2,418	0.00%
2022/06/17	1	13.05	0	0.00	13.10	1	2,429	0.04%
2022/06/16	0	0.00	6	13.33	13.15	-6	2,480	-0.24%
2022/06/14	0	0.00	5	13.25	13.25	-5	2,482	-0.20%
2022/06/13	21	13.22	0	0.00	13.15	21	2,476	0.85%
2022/06/10	1	13.60	0	0.00	13.65	1	2,458	0.04%
2022/06/09	0	0.00	15	14.05	14.00	-15	2,419	-0.62%
2022/06/08	12	14.01	1	13.85	14.00	11	2,249	0.49%
2022/06/07	1	13.30	0	0.00	13.25	1	1,997	0.05%
2022/06/06	0	0.00	1	13.15	13.15	-1	2,034	-0.05%
2022/05/31	0	0.00	1	13.25	13.05	-1	2,146	-0.05%
2022/05/30	6	13.19	8	13.20	13.20	-2	2,133	-0.09%
2022/05/27	4	13.40	5	13.35	13.40	-1	2,110	-0.05%
2022/05/17	0	0.00	5	12.80	12.80	-5	2,051	-0.24%
2022/05/11	0.1	12.50	1	12.60	12.45	-1	2,053	-0.05%
2022/05/10	1	12.65	0	0.00	12.75	1	2,045	0.05%
2022/05/09	1.1	12.52	0	0.00	12.35	1.1	2,015	0.06%
2022/05/06	0.1	12.80	0	0.00	13.05	0.1	1,984	0.00%
2022/05/04	2.1	12.80	42	12.80	12.80	-40	1,944	-2.05%
2022/05/03	23.4	13.22	2	13.50	13.05	21.4	1,889	1.13%
2022/04/29	13	14.56	0	0.00	14.50	13	1,742	0.75%
2022/04/28	3	14.52	0.9	14.55	14.55	2.1	1,746	0.12%
2022/04/27	1	14.50	0	0.00	14.50	1	1,743	0.06%
2022/04/22	3	15.85	0	0.00	15.80	3	1,678	0.18%
2022/04/19	2	15.90	0	0.00	15.85	2	1,739	0.11%
2022/04/15	2	16.10	0	0.00	16.05	2	1,745	0.11%
2022/04/11	1	16.20	0	0.00	16.25	1	1,824	0.05%
2022/04/08	0.1	16.75	0	0.00	16.70	0.1	1,844	0.00%
2022/04/07	3	16.80	0	0.00	16.45	3	1,851	0.16%
2022/04/01	2	16.80	0	0.00	16.80	2	1,911	0.10%
2022/03/31	1	16.75	3	16.80	16.75	-2	1,926	-0.10%
2022/03/29	2	16.63	0	0.00	16.50	2	2,042	0.10%
2022/03/28	10	16.25	4	16.30	16.50	6	2,045	0.29%
2022/03/21	4	16.35	0	0.00	16.30	4	2,185	0.18%
2022/03/18	0	15.70	0	0.00	15.80	0	2,239	0.00%
2022/03/08	1	15.05	0	0.00	15.00	1	3,464	0.03%
2022/03/07	4	15.54	0	0.00	15.50	4	3,476	0.12%
2022/03/04	0	0.00	0.3	16.15	16.10	-0.3	3,581	-0.01%
2022/03/03	0	0.00	0.1	16.20	16.20	-0.1	3,774	0.00%
2022/02/25	3	16.10	0	0.00	16.05	3	4,587	0.07%
2022/02/24	1	16.10	2	16.15	16.15	-1	4,788	-0.02%
2022/02/21	0	0.00	2	16.55	16.85	-2	4,979	-0.04%
2022/02/18	2	16.60	30	16.45	16.60	-28	5,043	-0.56%
2022/02/14	1	16.55	0	0.00	16.50	1	5,211	0.02%
2022/01/25	0	0.00	6	16.50	16.30	-6	6,060	-0.10%
2022/01/21	1	16.90	0	0.00	16.90	1	6,061	0.02%
2022/01/20	0.1	17.10	0	0.00	17.10	0.1	6,091	0.00%
2022/01/14	1	17.05	0	0.00	16.95	1	6,272	0.02%
2022/01/13	0	0.00	5	17.15	17.15	-5	6,266	-0.08%
2022/01/11	0	0.00	1	17.10	17.10	-1	6,459	-0.02%
2022/01/07	1	17.20	17.3	17.10	17.05	-16.3	6,596	-0.25%
2022/01/06	2	17.25	0	0.00	17.25	2	6,568	0.03%
2022/01/03	0	0.00	1	17.30	17.30	-1	6,653	-0.02%
2021/12/30	4	17.60	0	0.00	17.60	4	6,662	0.06%
2021/12/29	0	0.00	10	17.55	17.70	-10	6,706	-0.15%
2021/12/28	2	17.35	0	0.00	17.35	2	6,777	0.03%
2021/12/27	0	0.00	7.6	17.35	17.35	-7.6	6,842	-0.11%
2021/12/23	2	17.50	0	0.00	17.45	2	6,892	0.03%
2021/12/22	21	17.20	0	0.00	17.15	21	6,779	0.31%
2021/12/16	2	17.30	0	0.00	17.40	2	6,793	0.03%
2021/12/15	5	17.18	0	0.00	17.40	5	6,801	0.07%
2021/12/14	5	17.11	3	17.05	17.10	2	6,761	0.03%
2021/12/13	1	17.35	1	17.35	17.45	0	6,698	0.00%
2021/12/10	12.6	17.05	0	0.00	17.20	12.6	6,634	0.19%
2021/12/09	19	18.58	5	18.35	18.40	14	6,111	0.23%
2021/12/08	3	18.18	1	18.40	18.05	2	5,885	0.03%
2021/12/07	1	18.20	0	0.00	18.25	1	5,868	0.02%
2021/12/06	6	17.94	0	0.00	17.95	6	5,886	0.10%
2021/12/03	8	18.01	0	0.00	18.05	8	5,857	0.14%
2021/12/02	1.5	18.00	3	18.00	18.00	-1.5	5,823	-0.03%
2021/12/01	1	18.25	10	18.25	18.30	-9	5,761	-0.16%
2021/11/30	16.1	18.68	1	18.60	18.35	15.1	5,723	0.26%
2021/11/29	3	19.03	23.1	19.40	18.80	-20.1	5,616	-0.36%
2021/11/26	11	19.80	32.4	19.90	19.70	-21.4	5,455	-0.39%
2021/11/25	13	19.80	1.9	19.80	19.85	11.1	5,230	0.21%
2021/11/24	1.1	19.34	1.9	19.20	19.35	-0.8	4,973	-0.02%
2021/11/23	1	18.80	10	18.87	18.70	-9	4,779	-0.19%
2021/11/22	10	18.30	11.3	18.26	18.40	-1.3	4,625	-0.03%
2021/11/17	1.1	18.15	0	0.00	18.15	1.1	4,642	0.02%
2021/11/16	0	0.00	2	17.70	17.65	-2	4,609	-0.04%
2021/11/15	3.1	17.72	0	0.00	17.70	3.1	4,656	0.07%
2021/11/12	0.6	18.10	0	0.00	18.00	0.6	4,731	0.01%
2021/11/11	4	18.15	0	0.00	18.10	4	4,996	0.08%
2021/11/10	8.1	18.32	0	0.00	18.25	8.1	5,867	0.14%
2021/11/09	1.1	19.09	1.6	19.00	19.00	-0.5	5,977	-0.01%
2021/11/08	0.1	18.70	4	19.04	19.15	-3.8	6,481	-0.06%
2021/10/28	17	17.82	50	17.86	17.70	-33	6,320	-0.52%
2021/10/27	2	17.30	5	17.30	17.30	-3	6,033	-0.05%
2021/10/26	3	17.28	0.2	17.40	17.25	2.8	6,082	0.05%
2021/10/25	0	0.00	1	17.50	17.50	-1	6,095	-0.02%
2021/10/21	6	17.75	0	0.00	17.75	6	6,169	0.10%
2021/10/19	23	17.99	5	18.00	17.95	18	6,353	0.28%
2021/10/14	0	0.00	5.1	17.57	17.55	-5.1	6,716	-0.08%
2021/10/12	10	18.00	13	17.68	17.70	-3	6,859	-0.04%
2021/10/08	0	0.00	1	17.85	17.90	-1	6,889	-0.01%
2021/10/07	3	17.55	12	17.57	17.75	-9	7,039	-0.13%
2021/10/05	1	16.85	0	0.00	16.85	1	7,663	0.01%
2021/10/04	1	16.80	0	0.00	16.65	1	7,947	0.01%
2021/10/01	2	16.90	2	17.15	16.90	0	8,790	0.00%
2021/09/30	0	0.00	1	17.40	17.40	-1	9,046	-0.01%
2021/09/28	0	0.00	1	17.80	17.75	-1	9,127	-0.01%
2021/09/27	0	0.00	2	17.80	17.95	-2	9,161	-0.02%
2021/09/24	0	0.00	15.2	17.31	17.50	-15.2	9,097	-0.17%
2021/09/23	0	0.00	1	17.00	16.95	-1	9,085	-0.01%
2021/09/22	2	16.88	0	0.00	16.80	2	9,257	0.02%
2021/09/17	1	17.15	0	0.00	17.35	1	9,564	0.01%
2021/09/16	2	17.28	0	0.00	17.30	2	9,612	0.02%
2021/09/14	0	0.00	19	17.40	17.35	-19	9,743	-0.20%
2021/09/13	1	17.25	0	0.00	17.35	1	9,774	0.01%
2021/09/08	2	16.80	0	0.00	16.75	2	10,002	0.02%
2021/09/07	0	0.00	1	17.10	17.05	-1	10,057	-0.01%
2021/09/06	8	16.69	0	0.00	16.60	8	10,026	0.08%
2021/09/02	0	0.00	3	17.30	17.10	-3	10,118	-0.03%
2021/09/01	0	0.00	2	17.25	17.45	-2	10,175	-0.02%
2021/08/31	6	16.94	0	0.00	16.95	6	10,235	0.06%
2021/08/30	0	0.00	0.9	17.05	17.15	-0.9	10,436	-0.01%
2021/08/27	3	17.20	5	17.10	17.05	-2	10,526	-0.02%
2021/08/26	1	16.80	2	17.00	16.90	-1	10,577	-0.01%
2021/08/24	3	16.67	4	16.69	16.65	-1	10,828	-0.01%
2021/08/20	3	16.65	0	0.00	16.55	3	11,434	0.03%
2021/08/18	1	17.20	2	16.85	17.30	-1	11,651	-0.01%
2021/08/17	1	16.90	3	17.22	16.90	-2	11,917	-0.02%
2021/08/16	21	16.91	30	17.16	17.00	-9	12,075	-0.07%
2021/08/11	0	0.00	5	17.94	17.85	-5	12,470	-0.04%
2021/08/10	0	0.00	1	17.90	17.90	-1	12,772	-0.01%
2021/08/09	5	18.58	20	18.68	18.35	-15	12,907	-0.12%
2021/08/06	30	18.73	45	18.65	18.40	-15	13,125	-0.11%
2021/08/05	6	17.95	5	17.84	17.75	1	12,612	0.01%
2021/08/04	7	17.99	22	17.98	18.10	-15	12,977	-0.12%
2021/08/03	0	0.00	6	17.05	17.05	-6	12,954	-0.05%
2021/08/02	4	17.10	0	0.00	17.20	4	13,147	0.03%
2021/07/30	0	0.00	33	17.53	17.10	-33	13,446	-0.25%
2021/07/28	1	17.20	2	17.45	17.45	-1	15,101	-0.01%
2021/07/27	0	0.00	2	17.80	17.70	-2	17,403	-0.01%
2021/07/26	5	17.72	3	18.00	18.05	2	17,862	0.01%
2021/07/23	0	0.00	1	18.10	17.80	-1	19,742	-0.01%
2021/07/22	25	18.00	38	17.97	18.00	-13	21,381	-0.06%
2021/07/21	31	17.23	10	17.15	17.10	21	21,429	0.10%
2021/07/20	22	17.59	38	17.74	17.40	-16	21,892	-0.07%
2021/07/19	38	18.03	7	17.96	18.00	31	22,023	0.14%
2021/07/16	10	18.35	7	18.28	18.25	3	22,360	0.01%
2021/07/15	11	18.36	16	18.33	18.40	-5	22,645	-0.02%
2021/07/14	2	18.68	3	19.00	18.40	-1	22,956	0.00%
2021/07/13	33	19.18	15	19.11	18.80	18	23,033	0.08%
2021/07/12	1	18.60	22	18.49	18.45	-21	22,822	-0.09%
2021/07/09	10	18.26	2	18.28	18.30	8	23,692	0.03%
2021/07/08	15	18.42	31	18.51	18.70	-16	24,114	-0.07%
2021/07/07	8	17.99	15	17.75	17.75	-7	23,515	-0.03%
2021/07/01	1	17.20	0	0.00	17.20	1	24,522	0.00%
2021/06/30	5	17.35	0	0.00	17.40	5	24,685	0.02%
2021/06/29	24	17.50	2	17.45	17.30	22	24,772	0.09%
2021/06/28	6	17.75	18.5	17.79	18.00	-12.5	24,800	-0.05%
2021/06/25	1	17.10	2	17.05	17.05	-1	24,636	0.00%
2021/06/22	2	16.95	10	17.05	16.60	-8	25,071	-0.03%
2021/06/21	10	16.70	0	0.00	16.70	10	25,474	0.04%
2021/06/18	35	17.60	25	17.28	17.20	10	26,832	0.04%
2021/06/16	0	0.00	2	16.80	16.80	-2	29,448	-0.01%
2021/06/15	0	0.00	2	17.20	17.30	-2	31,440	-0.01%
2021/06/11	3	17.38	0	0.00	17.05	3	32,468	0.01%
2021/06/10	3	17.30	1	17.40	17.10	2	32,919	0.01%
2021/06/09	6	17.67	10	17.80	17.40	-4	32,926	-0.01%
2021/06/08	4	18.30	3	17.85	17.85	1	32,866	0.00%
2021/06/07	1	18.10	2	17.50	18.05	-1	32,765	0.00%
2021/06/04	2	17.90	1	17.65	17.55	1	32,557	0.00%
2021/06/03	4	18.05	5	17.98	17.85	-1	32,479	0.00%
2021/06/02	3	17.87	5	17.75	17.75	-2	32,455	-0.01%
2021/06/01	11	17.78	2	17.73	17.85	9	32,404	0.03%
2021/05/31	30	18.08	8	18.14	17.95	22	32,409	0.07%
2021/05/28	20	17.43	17	17.40	17.60	3	32,590	0.01%
2021/05/27	1	17.15	1	17.10	16.90	0	32,471	0.00%
2021/05/26	10	16.58	10	16.75	16.75	0	32,336	0.00%
2021/05/25	20	16.81	14	16.60	16.60	6	32,226	0.02%
2021/05/24	9	16.06	6	16.00	16.40	3	31,935	0.01%
2021/05/21	5	15.50	5	15.75	15.75	0	31,757	0.00%
2021/05/20	1	15.30	0	0.00	15.20	1	31,598	0.00%
2021/05/19	2	15.65	4	15.85	16.05	-2	31,422	-0.01%
2021/05/18	7	15.36	39	15.42	15.80	-32	31,143	-0.10%
2021/05/17	43	14.47	17	14.53	14.40	26	30,848	0.08%
2021/05/14	8	16.26	15	16.15	16.00	-7	30,574	-0.02%
2021/05/13	0	0.00	10	15.70	15.65	-10	30,061	-0.03%
2021/05/12	34	15.93	66	16.01	15.80	-32	29,673	-0.11%
2021/05/11	22	17.85	21	17.92	17.55	1	29,089	0.00%
2021/05/10	21	19.27	22	19.24	19.10	-1	28,538	0.00%
2021/05/07	21	19.39	2	19.28	19.50	19	28,378	0.07%
2021/05/06	28	19.53	123	19.90	19.05	-95	28,024	-0.34%	大賣/
2021/05/05	83	20.21	71	20.03	19.90	12	27,413	0.04%
2021/05/04	203	20.19	205	20.25	20.95	-2	26,231	-0.01%	大買/大賣/
2021/05/03	15	19.18	30	19.15	19.05	-15	23,852	-0.06%
2021/04/29	272	21.49	179	20.57	20.05	93	23,341	0.40%	大買/大賣/
2021/04/28	102	19.67	209	19.74	21.00	-107	21,346	-0.50%	大買/大賣/鉅額交易
2021/04/27	6	19.07	11	19.05	19.10	-5	19,656	-0.03%
2021/04/26	4	19.05	56	19.23	19.15	-52	19,338	-0.27%
2021/04/23	1	18.25	0	0.00	18.60	1	18,805	0.01%
2021/04/22	62	18.80	21	18.76	18.30	41	18,602	0.22%
2021/04/21	16	19.23	11	19.16	19.00	5	18,175	0.03%
2021/04/20	20	19.20	3	18.93	19.05	17	17,842	0.10%
2021/04/19	16	18.89	26	18.89	18.85	-10	17,437	-0.06%
2021/04/16	19	18.87	16	19.00	18.80	3	17,127	0.02%
2021/04/15	170	19.84	161	20.08	19.15	9	16,792	0.05%	大買/大賣/
2021/04/14	11	18.78	122	18.01	19.00	-111	15,744	-0.71%	大賣/鉅額交易
2021/04/13	12	18.46	11.1	18.17	18.10	0.9	15,132	0.01%
2021/04/12	22	18.62	29	18.82	18.50	-7	14,913	-0.05%
2021/04/09	206	19.25	13	19.31	18.55	193	14,580	1.32%	大買/鉅額交易
2021/04/08	1	18.75	13	18.79	18.90	-12	13,891	-0.09%
2021/04/07	22	18.59	16	18.62	19.00	6	13,657	0.04%
2021/04/06	8	18.41	19	18.36	18.60	-11	13,521	-0.08%
2021/04/01	9	18.47	0	0.00	18.25	9	13,351	0.07%
2021/03/31	13	18.39	31.2	18.45	18.25	-18.2	13,219	-0.14%
2021/03/30	21	18.03	7	17.49	17.95	14	13,024	0.11%
2021/03/29	5.3	17.21	24	17.33	17.30	-18.7	12,869	-0.15%
2021/03/26	26	17.07	6	16.58	16.60	20	12,765	0.16%
2021/03/25	16	16.75	30	16.50	16.65	-14	12,521	-0.11%
2021/03/24	2	16.80	58.1	16.60	16.80	-56.1	12,443	-0.45%
2021/03/23	166	19.00	141	19.45	17.90	25	12,108	0.21%	大買/大賣/
2021/03/22	102	19.10	118	19.40	19.85	-16	10,757	-0.15%	大買/大賣/
2021/03/19	173	17.27	168	17.39	18.10	5	9,341	0.05%	大買/大賣/
2021/03/18	261	16.04	249	16.01	16.65	12	7,951	0.15%	大買/大賣/
2021/03/17	36	14.95	156.4	14.52	15.50	-120.4	5,923	-2.03%	大賣/鉅額交易
2021/03/16	24	13.89	15	13.46	14.10	9	4,929	0.18%
2021/03/15	2	12.90	0	0.00	12.85	2	4,530	0.04%
2021/03/12	5	12.67	0	0.00	12.65	5	4,501	0.11%
2021/03/11	1	12.50	0	0.00	12.55	1	4,812	0.02%
2021/03/09	2	12.70	0	0.00	12.45	2	5,242	0.04%
2021/03/05	10	12.35	0	0.00	12.35	10	5,522	0.18%
2021/03/04	26	12.63	2	12.70	12.70	24	5,507	0.44%
2021/03/03	32	12.83	23	12.87	12.85	9	5,375	0.17%
2021/02/23	5	11.50	1	11.55	11.60	4	5,382	0.07%
2021/02/22	2	11.50	1	11.55	11.50	1	5,450	0.02%
2021/02/18	0.1	11.35	0.4	11.30	11.35	-0.3	5,472	-0.01%
2021/02/02	0	0.00	3	11.10	11.10	-3	5,743	-0.05%
2021/02/01	70	11.00	0	0.00	11.00	70	5,785	1.21%
2021/01/29	1	11.10	0	0.00	11.15	1	5,801	0.02%
2021/01/28	1	11.20	0	0.00	11.25	1	5,748	0.02%
2021/01/25	1	11.20	0	0.00	11.30	1	5,827	0.02%
2021/01/21	0	0.00	2	11.40	11.30	-2	5,830	-0.03%
2021/01/20	1	11.55	18	11.25	11.25	-17	5,819	-0.29%
2021/01/18	0	0.00	2	11.45	11.65	-2	5,830	-0.03%
2021/01/15	2	11.60	0	0.00	11.55	2	5,804	0.03%
2021/01/12	4	11.75	4	11.60	11.60	0	5,872	0.00%
2021/01/11	2	11.75	1	11.85	11.90	1	5,899	0.02%
2021/01/07	2	11.75	0	0.00	11.90	2	5,967	0.03%
2021/01/06	0	0.00	3	11.98	11.65	-3	6,278	-0.05%
2021/01/05	1	12.20	0	0.00	12.25	1	6,288	0.02%
2020/12/31	0	12.45	0	0.00	12.50	0	6,169	0.00%
2020/12/30	3	12.45	0.4	12.40	12.40	2.6	6,178	0.04%
2020/12/28	0	0.00	2	12.35	12.40	-2	6,113	-0.03%
2020/12/25	0	0.00	17	12.25	12.20	-17	6,036	-0.28%
2020/12/24	0	0.00	0	12.30	12.15	0	6,009	0.00%
2020/12/22	7	12.09	2	12.40	11.85	5	5,965	0.08%
2020/12/21	5	12.16	22	12.24	12.30	-17	5,916	-0.29%
2020/12/18	11.5	12.31	0	0.00	12.35	11.5	5,876	0.20%
2020/12/17	0	0.00	24	12.45	12.60	-24	5,789	-0.41%
2020/12/16	30	12.30	2	12.30	12.20	28	5,681	0.49%
2020/12/15	2	12.18	3	12.03	12.00	-1	5,624	-0.02%
2020/12/14	0	0.00	60	12.15	12.10	-60	5,689	-1.05%
2020/12/11	8	11.95	2	12.00	11.85	6	5,686	0.11%
2020/12/10	7	12.19	0	0.00	12.10	7	5,643	0.12%
2020/12/09	5	12.08	0	0.00	12.40	5	5,600	0.09%
2020/12/08	2	12.40	0	0.00	12.25	2	5,549	0.04%
2020/12/07	27	12.38	17	12.31	12.50	10	5,508	0.18%
2020/12/04	7	12.72	25	12.45	12.70	-18	5,284	-0.34%
2020/12/03	2	12.20	63	12.09	12.00	-61	4,955	-1.23%
2020/12/02	21	11.93	0	0.00	11.85	21	4,874	0.43%
2020/12/01	9	11.83	2	11.80	11.80	7	4,740	0.15%
2020/11/30	5.6	11.50	0	0.00	11.50	5.6	4,709	0.12%
2020/11/27	0.5	11.50	0	0.00	11.55	0.5	4,652	0.01%
2020/11/26	11.5	11.49	0	0.00	11.50	11.5	4,642	0.25%
2020/11/25	16	11.67	12	11.70	11.65	4	4,603	0.09%
2020/11/24	8	11.58	12	11.41	11.60	-4	4,339	-0.09%
2020/11/23	0	0.00	10	11.40	11.30	-10	4,213	-0.24%
2020/11/16	0	0.00	3	10.78	10.75	-3	4,061	-0.07%
2020/11/13	2	10.95	22	11.01	10.70	-20	4,071	-0.49%
2020/11/12	20	10.70	20	10.60	10.70	0	3,861	0.00%
2020/11/11	11	10.88	0	0.00	10.90	11	3,877	0.28%
2020/11/10	0	0.00	2	10.80	10.90	-2	3,875	-0.05%
2020/11/06	0	0.00	15	10.65	10.60	-15	3,890	-0.39%
2020/11/05	1	10.50	0.1	10.45	10.55	0.9	3,948	0.02%
2020/11/04	0.1	10.57	1	10.50	10.50	-0.9	4,021	-0.02%
2020/11/03	1	10.45	0	0.00	10.50	1	4,157	0.02%
2020/11/02	5	10.20	0	0.00	10.40	5	4,658	0.11%
2020/10/30	0.5	10.35	0	0.00	10.20	0.5	5,252	0.01%
2020/10/28	0.5	10.65	3	10.70	10.50	-2.5	5,396	-0.05%
2020/10/26	1	10.80	0	0.00	10.80	1	5,399	0.02%
2020/10/22	5	10.65	0	0.00	10.70	5	5,459	0.09%
2020/10/21	0	0.00	11	10.80	10.65	-11	5,503	-0.20%
2020/10/20	2	10.93	0	0.00	10.75	2	5,528	0.04%
2020/10/19	0	0.00	4	10.65	10.75	-4	5,402	-0.07%
2020/10/16	0	0.00	21	10.44	10.40	-21	5,385	-0.39%
2020/10/14	60	11.00	0	0.00	11.00	60	5,524	1.09%
2020/10/13	1	10.40	5	10.70	10.70	-4	5,535	-0.07%
2020/09/30	1	9.88	0	0.00	9.88	1	6,500	0.02%
2020/09/28	0	0.00	10	10.00	9.99	-10	6,563	-0.15%
2020/09/25	32	9.63	0	0.00	9.62	32	6,611	0.48%
2020/09/24	2	10.05	0	0.00	9.90	2	6,595	0.03%
2020/09/22	0	0.00	3	10.30	10.25	-3	6,564	-0.05%
2020/09/21	3	10.55	0	0.00	10.45	3	6,573	0.05%
2020/09/18	0	0.00	5	10.60	10.65	-5	6,796	-0.07%
2020/09/17	3.1	10.50	5	10.50	10.45	-1.9	6,779	-0.03%
2020/09/16	15	10.20	0	0.00	10.20	15	6,699	0.22%
2020/09/14	2	10.45	0	0.00	10.45	2	6,773	0.03%
2020/09/11	10	10.46	0	0.00	10.45	10	6,828	0.15%
2020/09/10	2	10.83	10	10.85	10.80	-8	6,787	-0.12%
2020/09/09	3	10.80	1	10.85	10.85	2	6,740	0.03%
2020/09/07	2	10.75	14	10.68	10.65	-12	6,636	-0.18%
2020/09/03	20	10.83	12	10.85	10.80	8	6,570	0.12%
2020/08/31	10	10.55	0	0.00	10.55	10	6,450	0.16%
2020/08/27	14	10.66	32	10.61	10.50	-18	6,470	-0.28%
2020/08/25	0	0.00	2	10.35	10.30	-2	6,329	-0.03%
2020/08/21	5	9.89	0	0.00	9.95	5	6,289	0.08%
2020/08/20	2	9.71	5	10.30	9.79	-3	6,273	-0.05%
2020/08/19	10	10.30	0	0.00	10.30	10	6,139	0.16%
2020/08/17	0	0.00	6	10.43	10.35	-6	6,091	-0.10%
2020/08/13	16	10.17	0	0.00	10.05	16	6,061	0.26%
2020/08/12	11	10.20	0	0.00	10.20	11	6,022	0.18%
2020/08/11	0	0.00	10	10.40	10.55	-10	5,918	-0.17%
2020/08/10	20	10.29	0	0.00	10.30	20	5,834	0.34%
2020/08/07	10	10.22	4	10.23	10.20	6	5,773	0.10%
2020/08/06	17	10.67	9	10.87	10.50	8	5,629	0.14%
2020/08/05	19	10.73	20	10.87	10.60	-1	5,128	-0.02%
2020/08/04	2	9.85	0	0.00	10.10	2	4,462	0.04%
2020/08/03	10	9.50	11	9.56	9.61	-1	4,348	-0.02%
2020/07/30	0	0.00	2	9.38	9.38	-2	4,296	-0.05%
2020/07/29	4	9.48	1	9.43	9.45	3	4,273	0.07%
2020/07/28	2	9.04	0	0.00	8.96	2	4,173	0.05%
2020/07/24	0	0.00	2	9.79	9.47	-2	4,117	-0.05%
2020/07/23	0	0.00	3	9.60	9.58	-3	4,060	-0.07%
2020/07/22	3	9.66	0	0.00	9.71	3	4,036	0.07%
2020/07/21	2	9.98	2	9.93	9.74	0	3,982	0.00%
2020/07/20	3	9.21	17	9.50	9.60	-14	3,886	-0.36%
2020/07/17	22	10.12	17	10.19	9.96	5	3,718	0.13%
2020/07/16	15	10.00	12	9.97	10.50	3	3,392	0.09%
2020/07/15	1	9.38	25	9.56	9.59	-24	2,861	-0.84%
2020/07/14	0	0.00	17	8.75	8.72	-17	2,492	-0.68%
2020/07/13	7	8.65	0	0.00	8.71	7	2,473	0.28%
2020/07/09	11	8.64	0	0.00	8.49	11	2,398	0.46%
2020/07/08	0	0.00	1	8.28	8.27	-1	2,280	-0.04%
2020/07/06	2	8.18	0	0.00	8.23	2	2,271	0.09%
2020/06/23	0.1	7.93	0	0.00	7.93	0.1	1,945	0.01%
2020/06/22	0.1	8.04	0	0.00	8.03	0.1	1,917	0.01%
2020/06/19	0	0.00	5	8.26	8.12	-5	1,922	-0.26%
2020/06/18	5	8.02	0	0.00	8.14	5	1,820	0.27%
2020/06/15	4	7.42	0	0.00	7.34	4	1,782	0.22%
2020/06/12	1	7.45	0	0.00	7.48	1	1,788	0.06%
2020/06/11	0	0.00	0.2	7.90	7.73	-0.2	1,824	-0.01%
2020/06/08	5	7.77	0	0.00	7.78	5	1,847	0.27%
2020/06/05	1	7.70	0	0.00	7.75	1	1,832	0.05%
2020/06/04	0	0.00	0.1	7.63	7.61	-0.1	1,818	-0.01%
2020/06/03	0	0.00	5	7.60	7.60	-5	1,790	-0.28%
2020/06/01	0	0.00	0.1	7.26	7.27	-0.1	1,721	0.00%
2020/05/22	5	7.32	0	0.00	7.33	5	1,825	0.27%
2020/05/19	1	7.15	0	0.00	7.16	1	1,775	0.06%
2020/05/18	0	0.00	10	7.06	7.05	-10	1,769	-0.57%
2020/05/11	0	0.00	4	7.64	7.52	-4	1,751	-0.23%
2020/05/08	0	0.00	2	7.57	7.57	-2	1,730	-0.12%
2020/05/05	0	0.00	6	7.43	7.40	-6	1,794	-0.33%
2020/04/28	2	7.28	0	0.00	7.29	2	1,776	0.11%
2020/04/27	0	0.00	5	7.25	7.22	-5	1,824	-0.27%
2020/04/24	0	0.00	2	7.07	7.04	-2	1,820	-0.11%
2020/04/21	5	7.10	0	0.00	6.88	5	1,832	0.27%
2020/04/17	0	0.00	5	7.22	7.22	-5	1,811	-0.28%
2020/04/14	7	7.26	0	0.00	7.27	7	1,761	0.40%
2020/04/13	0	0.00	3	7.21	7.19	-3	1,755	-0.17%
2020/04/10	0	0.00	2	7.18	7.18	-2	1,746	-0.11%
2020/04/09	1	7.15	0	0.00	7.25	1	1,757	0.06%
2020/04/08	2	6.97	0	0.00	6.97	2	1,762	0.11%
2020/03/31	5	6.59	0	0.00	6.53	5	1,716	0.29%
2020/03/26	1	6.50	4	6.62	6.69	-3	1,688	-0.18%
2020/03/25	0	0.00	2	6.54	6.56	-2	1,685	-0.12%
2020/03/19	0	0.00	5	6.30	6.00	-5	1,642	-0.30%
2020/03/17	5	6.66	0	0.00	6.71	5	1,562	0.32%
2020/03/11	2	8.66	1	8.88	8.62	1	1,384	0.07%
2020/03/04	1	8.97	10	8.99	9.00	-9	1,296	-0.69%
2020/03/03	10	8.97	0.9	9.00	9.00	9.1	1,290	0.71%
2020/03/02	1	9.00	0	0.00	8.92	1	1,267	0.08%
2020/02/27	1	9.30	0	0.00	9.23	1	1,231	0.08%
2020/02/18	1	9.65	0	0.00	9.67	1	1,110	0.09%
2020/02/17	60	9.78	0	0.00	9.73	60	1,101	5.45%
2020/02/14	0	0.00	2	9.84	9.84	-2	1,096	-0.18%
2020/02/10	0	0.00	8	9.61	9.56	-8	1,112	-0.72%
2020/02/07	11	9.82	0	0.00	9.80	11	1,076	1.02%
2020/02/06	2	10.00	0	0.00	9.99	2	1,041	0.19%
2020/02/03	0	0.00	5	10.00	9.88	-5	987	-0.51%
2020/01/31	2	10.30	0	0.00	10.30	2	955	0.21%
2020/01/30	1	10.35	2	10.40	10.20	-1	951	-0.11%
2020/01/17	5	10.85	0	0.00	10.80	5	887	0.56%
2020/01/16	0	0.00	0.3	10.70	10.80	-0.3	874	-0.04%
2020/01/14	0	0.00	3	10.80	10.75	-3	867	-0.35%
2019/12/30	0	0.00	2	10.65	10.65	-2	817	-0.24%
2019/12/23	0.3	10.70	0	0.00	10.70	0.3	871	0.03%
2019/12/20	0	0.00	10	10.90	10.80	-10	992	-1.01%
2019/12/18	2	10.85	5	10.85	10.85	-3	1,039	-0.29%
2019/12/17	1	10.60	0	0.00	10.70	1	1,032	0.10%
2019/12/02	2	10.65	0	0.00	10.65	2	1,039	0.19%
2019/11/26	0	0.00	4	10.70	10.70	-4	1,041	-0.38%
2019/11/25	0	0.00	14	10.66	10.65	-14	1,038	-1.35%
2019/11/22	0	0.00	8	10.65	10.65	-8	1,046	-0.76%
2019/11/15	10	10.68	0	0.00	10.70	10	1,049	0.95%
2019/11/13	3	10.85	0	0.00	10.85	3	1,040	0.29%
2019/11/12	5	10.80	10	10.80	10.80	-5	1,043	-0.48%
2019/11/11	0	0.00	16.2	10.85	10.80	-16.2	1,092	-1.48%
2019/11/04	0	0.00	13	10.95	11.00	-13	1,049	-1.24%
2019/10/21	0	0.00	0.1	11.35	11.35	-0.1	1,137	-0.01%
2019/10/15	2	11.30	1	11.30	11.20	1	1,129	0.09%
2019/10/08	2	11.50	0	0.00	11.55	2	1,113	0.18%
2019/10/04	0	0.00	5	11.45	11.45	-5	1,132	-0.44%
2019/09/26	9	11.92	0	0.00	11.90	9	1,152	0.78%
2019/09/25	2	12.15	1	12.10	12.10	1	1,122	0.09%
2019/09/24	0	0.00	3.1	11.55	11.55	-3.1	998	-0.31%
2019/09/23	0.1	11.55	0	0.00	11.60	0.1	957	0.01%
2019/09/20	1	11.40	8	11.40	11.40	-7	942	-0.74%
2019/09/19	8	11.38	0	0.00	11.30	8	931	0.86%
2019/09/12	2	11.05	3	11.05	11.05	-1	1,012	-0.10%
2019/09/11	0	0.00	1	11.00	11.00	-1	1,020	-0.10%
2019/08/16	0	0.00	4.3	10.85	10.90	-4.3	1,114	-0.39%
2019/08/15	0	0.00	2	10.75	10.85	-2	1,139	-0.18%
2019/08/02	1	10.80	0	0.00	10.85	1	1,142	0.09%
2019/08/01	1	11.10	0	0.00	11.10	1	1,141	0.09%
2019/07/30	1	11.25	0	0.00	11.25	1	1,134	0.09%
2019/07/23	1	11.25	0	0.00	11.25	1	1,090	0.09%
2019/07/15	1	11.30	0	0.00	11.25	1	1,098	0.09%
2019/07/12	1	11.35	0	0.00	11.40	1	1,118	0.09%
2019/07/11	3	11.40	0	0.00	11.45	3	1,148	0.26%
2019/07/10	5	11.50	1	11.55	11.50	4	1,154	0.35%
2019/07/09	0	0.00	55	11.40	11.50	-55	1,183	-4.65%
2019/06/28	0	0.00	1	11.00	11.00	-1	1,198	-0.08%
2019/06/24	0	0.00	0.1	11.00	11.10	-0.1	1,221	-0.01%
2019/06/21	2	11.00	0	0.00	10.95	2	1,213	0.16%
2019/06/17	2	10.70	0	0.00	10.60	2	1,136	0.18%
2019/06/11	0	0.00	1	10.70	10.70	-1	1,187	-0.08%
2019/06/06	0	0.00	1	10.45	10.45	-1	1,172	-0.09%
2019/06/05	1	10.60	0	0.00	10.55	1	1,174	0.09%
2019/06/04	5	10.50	0	0.00	10.50	5	1,177	0.42%
2019/06/03	1	10.45	0	0.00	10.55	1	1,173	0.09%
2019/05/29	2	10.48	0	0.00	10.50	2	1,154	0.17%
2019/05/20	2	10.95	0	0.00	10.90	2	1,139	0.18%
2019/05/17	1	11.10	0	0.00	11.15	1	1,144	0.09%
2019/05/07	1	11.80	0	0.00	11.90	1	1,124	0.09%
2019/04/08	1	11.75	4	11.80	11.90	-3	955	-0.31%
2019/04/03	2	11.80	0	0.00	11.80	2	949	0.21%
2019/04/01	0	0.00	11	11.75	11.80	-11	943	-1.17%
2019/03/28	1	11.85	0	0.00	11.85	1	921	0.11%
2019/03/26	8	12.02	8	12.05	12.00	0	915	0.00%
2019/03/25	0.2	12.10	0	0.00	12.00	0.2	909	0.02%
2019/03/07	5	12.40	0	0.00	12.40	5	888	0.56%
2019/02/26	10	12.60	10	12.55	12.55	0	914	0.00%
2019/02/25	2	12.70	0	0.00	12.60	2	904	0.22%
2019/02/22	0	0.00	12	12.23	12.20	-12	875	-1.37%
2019/02/19	2	12.25	0	0.00	12.30	2	835	0.24%
2019/02/18	0	0.00	10	12.15	12.15	-10	828	-1.21%
2019/01/28	6	11.65	0	0.00	11.75	6	780	0.77%
2019/01/23	0	0.00	3	11.55	11.55	-3	775	-0.39%
2019/01/21	0	0.00	2	11.60	11.60	-2	782	-0.26%
2019/01/09	0	0.00	1	11.65	11.70	-1	815	-0.12%
2019/01/08	9	11.57	9	11.55	11.55	0	821	0.00%
2018/12/27	0	0.00	1	11.30	11.30	-1	854	-0.12%
2018/12/22	1	11.45	0	0.00	11.50	1	879	0.11%
2018/12/07	2	11.90	0	0.00	11.85	2	954	0.21%
2018/12/05	0	0.00	7	12.00	12.05	-7	944	-0.74%
2018/12/04	0	0.00	2	12.25	12.20	-2	943	-0.21%
2018/12/03	1	12.30	2	12.25	12.35	-1	941	-0.11%
2018/11/29	1	12.05	1	12.05	12.05	0	913	0.00%
2018/11/28	10	11.80	0	0.00	11.85	10	889	1.12%
2018/11/23	0	0.00	100	11.72	11.70	-100	914	-10.93%
2018/11/12	1	12.00	5.1	12.01	12.05	-4.1	922	-0.45%
2018/11/09	30	12.00	0	0.00	12.15	30	929	3.23%
2018/11/02	0	0.00	1	12.00	12.00	-1	956	-0.10%
2018/10/23	0	0.00	1	11.90	11.80	-1	947	-0.11%
2018/10/18	42	12.05	0	0.00	12.10	42	1,004	4.18%
2018/10/12	2	11.40	11	11.60	11.75	-9	1,031	-0.87%
2018/10/11	3	11.75	0	0.00	11.60	3	1,015	0.30%
2018/10/08	8	12.75	0	0.00	12.80	8	988	0.81%
2018/10/05	0	0.00	5	12.75	12.70	-5	992	-0.50%
2018/10/04	1	13.10	0	0.00	13.05	1	975	0.10%
2018/10/02	1	13.35	0	0.00	13.35	1	988	0.10%
2018/10/01	5	13.45	0	0.00	13.50	5	1,045	0.48%
2018/09/28	7	13.53	1	13.55	13.45	6	1,043	0.57%
2018/09/27	0	0.00	1	13.20	13.20	-1	972	-0.10%
2018/09/26	0	0.00	100	13.05	13.00	-100	961	-10.41%
2018/09/25	1	12.80	0	0.00	12.80	1	950	0.11%
2018/09/20	100	12.85	0	0.00	12.80	100	966	10.34%
2018/09/12	1	12.60	0	0.00	12.65	1	1,147	0.09%
2018/09/11	1	12.60	0	0.00	12.75	1	1,272	0.08%
2018/09/07	0	0.00	14	12.84	12.90	-14	1,393	-1.00%
2018/09/05	1	13.20	0	0.00	13.25	1	1,642	0.06%
2018/09/04	14	13.15	24	13.38	13.30	-10	1,689	-0.59%
2018/09/03	0	0.00	1	13.10	13.15	-1	1,697	-0.06%
2018/08/30	1	12.80	1	12.75	12.80	0	1,815	0.00%
2018/08/28	1	12.65	0	0.00	12.70	1	1,838	0.05%
2018/08/22	3	12.70	0	0.00	12.65	3	2,041	0.15%
2018/08/20	0	0.00	25	12.70	12.75	-25	2,049	-1.22%
2018/08/16	2	12.40	0	0.00	12.50	2	2,076	0.10%
2018/08/14	0	0.00	2	12.65	12.65	-2	2,082	-0.10%
2018/08/13	0	0.00	8	12.75	12.65	-8	2,086	-0.38%
2018/08/08	0.3	12.95	0	0.00	13.00	0.3	2,074	0.01%
2018/08/01	0	0.00	2	13.10	13.10	-2	2,120	-0.09%
2018/07/31	12	13.15	0	0.00	13.10	12	2,120	0.57%
2018/07/26	4	13.00	0	0.00	13.00	4	2,077	0.19%
2018/07/23	0	0.00	2	12.95	12.95	-2	2,137	-0.09%
2018/07/18	0	0.00	5	13.10	13.10	-5	2,151	-0.23%
2018/07/16	0	0.00	19	13.25	13.25	-19	2,165	-0.88%
2018/07/13	1	13.00	0	0.00	13.05	1	2,171	0.05%
2018/07/12	20	13.05	0	0.00	13.10	20	2,185	0.92%
2018/07/10	15	13.25	0	0.00	13.35	15	2,232	0.67%
2018/07/09	10	13.51	41	13.45	13.45	-31	2,225	-1.39%
2018/07/05	16	13.10	15	13.25	13.10	1	2,180	0.05%
2018/07/04	10	13.25	20	13.30	13.25	-10	2,216	-0.45%
2018/06/29	1	13.75	0	0.00	13.80	1	2,261	0.04%
2018/06/28	0	0.00	10	13.75	13.75	-10	2,296	-0.44%
2018/06/27	1	13.75	0	0.00	13.70	1	2,403	0.04%
2018/06/26	0	0.00	57	13.74	13.70	-57	2,494	-2.29%
2018/06/25	37	14.40	0	0.00	14.20	37	2,569	1.44%
2018/06/22	1	14.30	1	14.70	14.30	0	2,734	0.00%
2018/06/21	2	14.70	0	0.00	14.50	2	2,685	0.07%
2018/06/20	20	14.88	0	0.00	14.80	20	2,664	0.75%
2018/06/15	2	14.38	1	14.55	14.55	1	2,540	0.04%
2018/06/14	22	14.60	2	14.35	14.55	20	2,458	0.81%
2018/06/13	2	14.50	1	14.50	14.55	1	2,392	0.04%
2018/06/12	0	0.00	8	13.80	13.90	-8	2,280	-0.35%
2018/06/07	12	13.78	8	13.86	13.80	4	2,210	0.18%
2018/06/06	12	13.35	0	0.00	13.35	12	2,111	0.57%
2018/06/04	6	13.50	0	0.00	13.45	6	2,099	0.29%
2018/06/01	11	13.43	10	13.46	13.35	1	2,079	0.05%
2018/05/31	0	0.00	1	12.75	12.85	-1	1,969	-0.05%
2018/05/25	20	13.10	0	0.00	13.10	20	1,999	1.00%
2018/05/18	1	12.65	0	0.00	12.70	1	2,083	0.05%
2018/05/16	0	0.00	4	12.70	12.60	-4	2,237	-0.18%
2018/05/15	6	12.65	0	0.00	12.65	6	2,305	0.26%
2018/05/14	0	0.00	9	12.70	12.80	-9	2,423	-0.37%
2018/05/10	2	12.70	0	0.00	12.75	2	2,472	0.08%
2018/05/08	1	13.00	2	12.95	13.00	-1	2,561	-0.04%
2018/05/03	0	0.00	2	13.10	13.10	-2	2,946	-0.07%
2018/04/30	0	0.00	10	12.70	12.75	-10	2,940	-0.34%
2018/04/25	0	0.00	8	12.43	12.50	-8	2,984	-0.27%
2018/04/24	0	0.00	5	12.55	12.60	-5	3,012	-0.17%
2018/04/23	0	0.00	37	12.98	13.00	-37	3,009	-1.23%
2018/04/20	0	0.00	2	13.15	13.15	-2	3,013	-0.07%
2018/04/19	1	13.15	1	13.30	13.15	0	3,089	0.00%
2018/04/17	4	13.08	0	0.00	13.05	4	3,080	0.13%
2018/04/13	0	0.00	10	13.76	13.80	-10	3,044	-0.33%
2018/04/10	17	13.54	0	0.00	13.50	17	3,076	0.55%
2018/04/09	2	13.80	0	0.00	13.85	2	3,056	0.07%
2018/04/03	1	14.05	0	0.00	14.10	1	3,047	0.03%
2018/04/02	1	14.10	0	0.00	14.20	1	3,043	0.03%
2018/03/30	1	13.85	0	0.00	13.90	1	2,986	0.03%
2018/03/29	56	14.15	5	14.50	14.20	51	2,884	1.77%
2018/03/27	15	15.15	30	15.55	15.05	-15	2,729	-0.55%
2018/03/23	1	15.85	0	0.00	15.95	1	2,544	0.04%
2018/03/22	2	16.25	0	0.00	16.15	2	2,518	0.08%
2018/03/21	2	16.30	0	0.00	16.25	2	2,523	0.08%
2018/03/20	2	16.25	0	0.00	16.40	2	2,531	0.08%
2018/03/19	1	16.35	0	0.00	16.40	1	2,526	0.04%
2018/03/16	23	16.35	6	16.35	16.40	17	2,540	0.67%
2018/03/15	0	0.00	2	16.70	16.70	-2	2,534	-0.08%
2018/03/13	0	0.00	2	16.50	16.65	-2	2,662	-0.08%
2018/03/12	20	16.55	2	16.65	16.55	18	2,695	0.67%
2018/03/09	1	16.50	0	0.00	16.55	1	2,735	0.04%
2018/03/08	11	16.55	0	0.00	16.50	11	2,746	0.40%
2018/03/07	2	16.60	0	0.00	16.50	2	2,756	0.07%
2018/03/06	1	16.50	0	0.00	16.55	1	2,782	0.04%
2018/03/05	1	16.80	0	0.00	16.65	1	2,770	0.04%
2018/03/02	0	0.00	1	16.95	16.90	-1	2,834	-0.04%
2018/03/01	1	16.85	3	16.95	16.85	-2	2,845	-0.07%
2018/02/27	1	17.00	20	17.05	17.00	-19	2,872	-0.66%
2018/02/23	6	17.28	0	0.00	17.20	6	2,903	0.21%
2018/02/22	0	0.00	2	17.05	17.10	-2	2,947	-0.07%
2018/02/21	1	17.00	7	16.90	17.00	-6	3,112	-0.19%
2018/02/12	10	16.65	3	16.60	16.70	7	3,148	0.22%
2018/02/08	30	17.03	32	17.19	17.10	-2	3,091	-0.06%
2018/02/07	4	16.40	0	0.00	16.60	4	3,009	0.13%
2018/02/06	2	16.20	16	16.36	16.10	-14	3,026	-0.46%
2018/02/05	2	16.45	5	16.95	16.95	-3	2,939	-0.10%
2018/02/02	5	17.10	0	0.00	17.10	5	2,878	0.17%
2018/02/01	0	0.00	2	17.05	17.05	-2	2,879	-0.07%
2018/01/31	20	17.15	3	17.45	17.45	17	2,869	0.59%
2018/01/30	15	17.85	13	17.59	17.35	2	2,835	0.07%
2018/01/29	4	17.48	125	17.49	17.60	-121	2,781	-4.35%	大賣/鉅額交易
2018/01/26	2	16.90	60	16.90	16.95	-58	2,581	-2.25%
2018/01/25	1	16.85	0	0.00	16.85	1	2,571	0.04%
2018/01/24	0	0.00	3	16.80	16.80	-3	2,583	-0.12%
2018/01/23	0	0.00	20	16.85	16.85	-20	2,568	-0.78%
2018/01/22	0	0.00	3	16.92	16.90	-3	2,557	-0.12%
2018/01/19	0	0.00	22	16.85	16.80	-22	2,547	-0.86%
2018/01/18	0.2	16.75	51	16.81	16.80	-50.8	2,544	-2.00%
2018/01/17	0	0.00	165	16.85	16.80	-165	2,565	-6.43%	大賣/鉅額交易
2018/01/15	2	16.65	42	16.80	16.65	-40	2,560	-1.56%
2018/01/12	0	0.00	60	16.50	16.50	-60	2,547	-2.36%
2018/01/11	1	16.25	14	16.25	16.25	-13	2,610	-0.50%
2018/01/09	5	16.52	0	0.00	16.55	5	2,662	0.19%
2018/01/08	50	16.65	0	0.00	16.65	50	2,706	1.85%
2018/01/05	0	0.00	50	16.50	16.60	-50	2,717	-1.84%