瑞軒 (2489)-華南永昌-大安券商分點個股進出

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
15.20
漲跌
▲0.05
漲幅
+0.33%
成交量
4,377張
產業
上市光電類股▲0.97%
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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	50	15.14	1	15.15	15.05	49	6,586	0.74%
2024/04/19	0	0.00	50	13.71	13.90	-50	6,369	-0.78%
2024/04/15	40	14.90	29	14.60	14.60	11	6,559	0.17%
2024/04/12	0	0.00	4	14.80	14.95	-4	6,736	-0.06%
2024/04/11	73	15.05	2.4	15.12	14.85	70.6	6,922	1.02%
2024/04/10	0.1	14.60	0	0.00	14.80	0.1	6,825	0.00%
2024/04/09	0	0.00	1	14.95	14.80	-1	6,767	-0.01%
2024/04/08	0	14.50	2	14.68	14.80	-2	6,688	-0.03%
2024/04/02	0	14.35	0	0.00	14.40	0	6,582	0.00%
2024/04/01	0	14.40	1	14.30	14.40	-1	6,575	-0.02%
2024/03/28	0	0.00	1	14.35	14.20	-1	6,549	-0.02%
2024/03/27	0	0.00	0.1	14.30	14.35	-0.1	6,528	0.00%
2024/03/22	0	0.00	4	13.80	13.90	-4	6,416	-0.06%
2024/03/20	0	13.55	0	0.00	13.50	0	6,400	0.00%
2024/03/19	0	13.80	0	13.85	13.75	0	6,353	0.00%
2024/03/18	0	0.00	0.1	13.85	13.90	-0.1	6,327	0.00%
2024/03/15	0	0.00	1.3	14.08	14.00	-1.3	6,329	-0.02%
2024/03/14	0	0.00	10	14.50	14.20	-10	6,324	-0.16%
2024/03/13	0.7	14.22	0	0.00	14.15	0.7	6,326	0.01%
2024/03/12	1	14.45	5	14.43	14.35	-4	6,317	-0.06%
2024/03/11	4.1	14.35	18.1	14.34	14.35	-13.9	6,356	-0.22%
2024/03/08	2.8	14.09	0	0.00	14.05	2.8	6,566	0.04%
2024/03/07	4	14.55	0	0.00	14.40	4	6,694	0.06%
2024/03/06	3	14.82	0	0.00	14.80	3	6,637	0.05%
2024/03/05	1	14.60	0	0.00	14.70	1	6,605	0.02%
2024/03/04	9	15.00	0.3	14.60	14.90	8.7	6,530	0.13%
2024/03/01	1	15.05	7	15.10	14.90	-6	6,399	-0.09%
2024/02/29	0	15.15	0.2	15.30	15.15	-0.2	6,322	0.00%
2024/02/27	0	0.00	4	15.45	15.35	-4	6,232	-0.06%
2024/02/26	1	15.45	0	0.00	15.60	1	6,128	0.02%
2024/02/23	23	16.13	0.2	15.80	15.75	22.8	5,978	0.38%
2024/02/22	43	16.41	32.5	16.52	16.45	10.5	5,691	0.18%
2024/02/21	210	15.80	226.6	16.16	16.75	-16.6	4,832	-0.34%	大買/大賣/
2024/02/20	35	15.38	32	15.71	15.25	3	4,040	0.07%
2024/02/19	65	14.92	55.1	15.19	15.50	9.9	3,528	0.28%
2024/02/16	0.3	14.10	10.1	14.13	14.10	-9.8	3,021	-0.32%
2024/02/15	0	0.00	2	13.30	13.55	-2	2,878	-0.07%
2024/02/05	2	12.90	0.3	12.92	12.95	1.7	2,820	0.06%
2024/01/29	0	0.00	2.3	13.40	13.40	-2.3	2,736	-0.08%
2024/01/26	3	13.55	0	0.00	13.55	3	2,723	0.11%
2024/01/25	0.1	13.45	0	0.00	13.35	0.1	2,692	0.00%
2024/01/23	0	0.00	4	13.48	13.35	-4	2,633	-0.15%
2024/01/19	3	13.05	0	0.00	12.90	3	2,547	0.12%
2024/01/18	2.1	13.28	0.3	13.40	13.20	1.8	2,480	0.07%
2024/01/17	1	13.40	0	0.00	13.35	1	2,438	0.04%
2024/01/16	1	13.60	0	0.00	13.60	1	2,404	0.04%
2024/01/15	0	13.70	5	13.75	13.70	-5	2,391	-0.21%
2024/01/12	134	13.36	131.1	13.45	13.70	2.9	2,367	0.12%	大買/大賣/
2024/01/11	1	13.65	0	0.00	13.55	1	2,279	0.04%
2024/01/10	30	13.65	30.1	13.74	13.45	-0.1	2,257	-0.01%
2024/01/08	41	13.46	40	13.70	13.75	1	2,062	0.05%
2024/01/05	46.2	13.37	42.2	13.64	13.55	4	1,832	0.22%
2024/01/04	0	12.90	0	0.00	13.05	0	1,581	0.00%
2023/12/27	0.1	12.85	0	0.00	12.95	0.1	1,599	0.01%
2023/12/26	0	12.80	2	12.90	12.90	-2	1,604	-0.12%
2023/12/25	0.2	12.65	0	0.00	12.65	0.2	1,597	0.01%
2023/12/19	2	12.65	0	0.00	12.50	2	1,620	0.12%
2023/12/08	0	0.00	2	13.25	13.20	-2	1,617	-0.12%
2023/12/07	0	0.00	0.2	13.00	12.90	-0.2	1,615	-0.01%
2023/12/05	4.2	13.15	0	0.00	13.05	4.2	1,535	0.27%
2023/12/04	59	12.99	59	13.25	13.50	0	1,297	0.00%
2023/11/30	0.1	11.85	0	11.95	11.95	0	1,076	0.00%
2023/11/29	0	11.90	0	0.00	11.95	0	1,083	0.00%
2023/11/27	1	12.00	0	0.00	11.85	1	1,093	0.09%
2023/11/24	1.1	12.00	0	0.00	12.05	1.1	1,090	0.10%
2023/11/21	0.1	11.90	0	0.00	11.95	0.1	1,107	0.01%
2023/11/15	0	11.50	0	0.00	11.60	0	1,133	0.00%
2023/11/10	0	11.55	0	0.00	11.55	0	1,286	0.00%
2023/11/09	0.1	11.64	0	0.00	11.60	0.1	1,307	0.00%
2023/11/08	0.1	11.65	0	0.00	11.65	0.1	1,357	0.00%
2023/11/07	0.3	11.75	0	0.00	11.70	0.3	1,376	0.02%
2023/11/06	0	11.85	0	0.00	11.80	0	1,424	0.00%
2023/11/03	0.1	11.70	0	0.00	11.75	0.1	1,461	0.01%
2023/11/02	0	11.65	0	11.60	11.60	0	1,538	0.00%
2023/10/30	0.4	11.65	0	0.00	11.65	0.4	1,604	0.03%
2023/10/23	0	11.80	0	0.00	11.70	0	1,790	0.00%
2023/10/20	0.2	11.39	0	0.00	11.45	0.2	1,822	0.01%
2023/10/18	0.2	11.80	0	0.00	11.75	0.2	1,998	0.01%
2023/10/16	0	12.20	0	0.00	12.10	0	2,380	0.00%
2023/10/13	0	12.20	0	0.00	12.15	0	2,564	0.00%
2023/10/12	0.2	12.15	0	0.00	12.20	0.2	2,674	0.01%
2023/10/11	0	0.00	46.5	12.10	12.05	-46.5	2,715	-1.71%
2023/09/26	0.1	11.99	0	0.00	11.95	0.1	2,773	0.00%
2023/09/19	0	0.00	2	12.55	12.45	-2	2,984	-0.07%
2023/09/14	0	0.00	2	12.65	12.60	-2	3,255	-0.06%
2023/09/13	0.3	12.50	0	0.00	12.65	0.3	3,328	0.01%
2023/09/08	2	12.83	0	0.00	12.85	2	3,771	0.05%
2023/09/07	1	13.05	0	0.00	12.95	1	3,853	0.03%
2023/09/04	0.1	12.45	0	0.00	12.50	0.1	4,014	0.00%
2023/08/31	0	0.00	0	12.25	12.20	0	4,236	0.00%
2023/08/17	0	12.00	0	0.00	12.35	0	6,188	0.00%
2023/08/14	0	0.00	0.2	12.14	12.25	-0.2	6,426	0.00%
2023/08/11	0	0.00	0	12.55	12.55	0	6,447	0.00%
2023/08/10	0	0.00	0.1	12.60	12.60	-0.1	6,500	0.00%
2023/08/07	1	12.50	1	12.70	12.70	0	6,905	0.00%
2023/08/02	1	13.60	0.1	13.80	13.50	0.9	6,949	0.01%
2023/07/31	0.1	14.00	29.6	13.99	13.75	-29.5	7,088	-0.42%
2023/07/28	1	13.80	1	13.90	13.80	0	7,218	0.00%
2023/07/24	1.1	13.78	1	13.90	13.60	0.1	7,403	0.00%
2023/07/21	0.1	14.00	0	0.00	14.05	0.1	7,433	0.00%
2023/07/20	0	0.00	1	13.95	13.90	-1	7,548	-0.01%
2023/07/19	7	13.77	1	13.75	13.65	6	7,558	0.08%
2023/07/17	1	13.80	14	13.89	14.10	-13	7,524	-0.17%
2023/07/14	0	0.00	1	14.10	13.95	-1	7,499	-0.01%
2023/07/13	5	14.00	0	0.00	14.00	5	7,475	0.07%
2023/07/10	0	14.65	0	0.00	14.10	0	7,182	0.00%
2023/07/07	18	15.21	0	0.00	15.30	18	6,930	0.26%
2023/07/06	0	0.00	2	15.00	15.05	-2	6,754	-0.03%
2023/06/27	0	0.00	1	14.70	14.70	-1	6,343	-0.02%
2023/06/26	0	0.00	1.4	14.64	14.80	-1.4	6,279	-0.02%
2023/06/21	0	0.00	20	14.89	14.90	-20	6,230	-0.32%
2023/06/20	0	0.00	1.7	14.66	14.60	-1.7	6,065	-0.03%
2023/06/16	20	14.55	18.9	14.18	14.45	1.1	5,927	0.02%
2023/06/15	0	0.00	1	14.35	14.80	-1	5,689	-0.02%
2023/06/13	1	13.90	2	14.00	14.20	-1	5,505	-0.02%
2023/06/12	1	13.80	1.4	13.89	13.80	-0.4	5,427	-0.01%
2023/06/09	0	0.00	0.2	14.05	14.10	-0.2	5,419	0.00%
2023/06/08	0	14.00	0.5	14.10	13.95	-0.5	5,374	-0.01%
2023/06/07	0	0.00	13	14.25	14.25	-13	5,316	-0.24%
2023/06/06	1	14.25	17.3	14.35	14.20	-16.3	5,276	-0.31%
2023/06/05	1	14.50	6	14.95	14.75	-5	5,125	-0.10%
2023/06/02	18	14.91	13	14.75	15.10	5	4,878	0.10%
2023/06/01	13	14.23	8	14.09	13.90	5	4,264	0.12%
2023/05/31	6.1	13.05	12	12.99	13.25	-5.9	3,566	-0.17%
2023/05/30	4	12.75	4.9	12.79	12.70	-0.9	3,458	-0.02%
2023/05/29	3	12.40	7	12.75	12.70	-4	3,431	-0.12%
2023/05/26	4.1	12.43	1	12.35	12.35	3.1	3,386	0.09%
2023/05/25	8	12.65	0	0.00	12.50	8	3,365	0.24%
2023/05/24	1	12.80	0	0.00	12.85	1	3,352	0.03%
2023/05/23	0.1	12.70	5	12.85	12.95	-4.9	3,339	-0.15%
2023/05/22	1	12.45	0	0.00	12.50	1	3,351	0.03%
2023/05/19	4.1	12.69	0	0.00	12.65	4.1	3,334	0.12%
2023/05/18	1.1	12.90	2.1	12.99	13.00	-1	3,244	-0.03%
2023/05/16	0	0.00	4.1	12.21	12.30	-4.1	3,069	-0.13%
2023/05/15	34	11.91	30.2	12.00	11.90	3.9	3,012	0.13%
2023/05/12	0	0.00	1.1	13.10	12.65	-1.1	2,872	-0.04%
2023/05/11	0.1	13.00	7.1	13.16	13.10	-7	2,722	-0.26%
2023/05/10	0	0.00	15	12.83	13.00	-15	2,558	-0.59%
2023/05/09	0	0.00	1	12.60	12.70	-1	2,437	-0.04%
2023/05/08	0	12.40	0.4	12.40	12.55	-0.4	2,368	-0.02%
2023/05/05	0.1	12.40	4.3	12.39	12.40	-4.2	2,282	-0.18%
2023/05/04	1	12.05	0.5	12.15	12.25	0.5	2,193	0.02%
2023/05/03	0	0.00	12.3	11.53	11.80	-12.3	2,036	-0.60%
2023/04/28	1	11.20	0	0.00	11.45	1	1,902	0.05%
2023/04/26	1.1	10.68	0	0.00	10.95	1.1	1,724	0.07%
2023/04/25	0.1	10.65	2	10.95	10.65	-1.9	1,659	-0.11%
2023/04/24	0	0.00	2	10.50	10.50	-2	1,511	-0.13%
2023/04/21	0.1	10.30	0	0.00	10.30	0.1	1,480	0.01%
2023/04/19	0.4	10.45	0	0.00	10.50	0.4	1,433	0.03%
2023/04/18	1.5	10.38	0	0.00	10.45	1.5	1,412	0.10%
2023/04/17	0.2	10.34	0	0.00	10.40	0.2	1,400	0.02%
2023/04/14	0.5	10.32	0	0.00	10.30	0.5	1,390	0.03%
2023/04/13	0.4	10.28	0.1	10.30	10.20	0.2	1,377	0.02%
2023/04/12	1.2	10.24	0	0.00	10.25	1.2	1,391	0.09%
2023/04/11	0	10.15	0	0.00	10.10	0	1,376	0.00%
2023/04/10	0	10.10	0	0.00	10.05	0	1,375	0.00%
2023/04/07	0.1	10.15	0	0.00	10.05	0.1	1,374	0.00%
2023/04/06	0.4	10.15	0	0.00	10.05	0.4	1,376	0.03%
2023/03/31	0.1	10.13	0	0.00	10.15	0.1	1,372	0.01%
2023/03/30	0.1	10.20	0.8	10.15	10.15	-0.7	1,369	-0.05%
2023/03/29	0.2	10.25	0	0.00	10.10	0.2	1,374	0.01%
2023/03/28	0.1	10.25	1	10.15	10.20	-0.9	1,391	-0.06%
2023/03/27	0.4	10.27	0	0.00	10.25	0.4	1,407	0.03%
2023/03/24	2.8	10.29	0	0.00	10.30	2.8	1,425	0.20%
2023/03/23	0.2	10.40	0	0.00	10.35	0.2	1,424	0.01%
2023/03/22	0.2	10.40	0	10.40	10.40	0.2	1,431	0.01%
2023/03/21	1.1	10.30	0	10.35	10.30	1.1	1,423	0.08%
2023/03/20	0.1	10.20	0	10.20	10.20	0	1,416	0.00%
2023/03/17	0.1	10.15	0	10.10	10.20	0.1	1,427	0.01%
2023/03/16	2.2	10.06	0	0.00	10.00	2.2	1,433	0.15%
2023/03/15	0.1	10.25	0	0.00	10.20	0.1	1,431	0.00%
2023/03/14	0.7	10.25	0	0.00	10.15	0.7	1,440	0.05%
2023/03/13	0.4	10.55	0	0.00	10.45	0.4	1,423	0.03%
2023/03/10	2.9	10.55	0	0.00	10.60	2.9	1,440	0.20%
2023/03/09	9.1	11.09	0	0.00	10.95	9.1	1,511	0.60%
2023/03/08	4.7	10.81	0	0.00	10.95	4.7	1,720	0.27%
2023/03/06	1.2	10.78	0	0.00	10.70	1.2	2,251	0.05%
2023/03/03	0.1	10.58	0	0.00	10.60	0.1	2,245	0.01%
2023/03/02	1	10.66	0	0.00	10.45	1	2,240	0.04%
2023/03/01	0.1	10.80	1	10.65	10.65	-0.9	2,230	-0.04%
2023/02/24	4.6	10.65	0	0.00	10.70	4.6	2,235	0.21%
2023/02/23	0.8	10.79	11	10.65	10.65	-10.3	2,217	-0.46%
2023/02/22	1.1	10.61	0	0.00	10.75	1.1	2,219	0.05%
2023/02/21	1.1	10.65	0.2	10.65	10.65	0.9	2,207	0.04%
2023/02/20	4	10.65	0	0.00	10.65	4	2,227	0.18%
2023/02/17	0	0.00	2	10.30	10.30	-2	2,190	-0.09%
2023/02/16	0.1	10.15	6	10.14	10.20	-6	2,194	-0.27%
2023/02/15	0.1	10.14	2	10.13	10.10	-1.9	2,237	-0.08%
2023/02/14	0.2	10.10	0	0.00	10.05	0.2	2,286	0.01%
2023/02/13	1.1	10.01	1	10.05	10.00	0.1	2,416	0.00%
2023/02/10	2.1	10.05	0	0.00	10.05	2.1	2,423	0.09%
2023/02/09	0.1	10.25	0	0.00	10.15	0.1	2,427	0.00%
2023/02/08	0	0.00	1	10.25	10.25	-1	2,428	-0.04%
2023/02/07	0.3	10.22	1	10.25	10.20	-0.7	2,424	-0.03%
2023/02/06	0.2	10.10	0	0.00	10.15	0.2	2,425	0.01%
2023/02/03	2.3	10.25	0	0.00	10.25	2.3	2,424	0.09%
2023/02/02	0.1	10.15	0	0.00	10.25	0.1	2,413	0.00%
2023/02/01	0.2	10.03	0	0.00	10.10	0.2	2,395	0.01%
2023/01/30	0	0.00	0.9	9.84	9.86	-0.9	2,371	-0.04%
2023/01/17	0.7	9.85	0	0.00	9.81	0.7	2,373	0.03%
2023/01/16	0.2	9.83	0	0.00	9.80	0.2	2,379	0.01%
2023/01/11	0.2	9.98	0	0.00	9.95	0.2	2,392	0.01%
2023/01/10	0.1	9.96	0	0.00	9.98	0.1	2,394	0.00%
2023/01/09	0.5	10.00	0	0.00	9.96	0.5	2,411	0.02%
2023/01/06	0.2	10.03	0	0.00	10.00	0.2	2,418	0.01%
2023/01/05	0	0.00	0	10.05	9.99	0	2,436	0.00%
2023/01/04	0	10.00	0.2	10.00	10.05	-0.1	2,439	-0.01%
2023/01/03	0.1	9.98	0	0.00	9.93	0.1	2,446	0.00%
2022/12/30	1.1	9.93	0	0.00	10.00	1.1	2,451	0.04%
2022/12/29	0.1	9.84	0	0.00	9.87	0.1	2,423	0.00%
2022/12/28	0.2	9.91	0	0.00	9.84	0.2	2,433	0.01%
2022/12/27	0.3	9.97	0	0.00	9.95	0.3	2,439	0.01%
2022/12/26	0.1	9.97	0	0.00	9.93	0.1	2,440	0.00%
2022/12/23	0	9.85	0	0.00	9.93	0	2,455	0.00%
2022/12/20	0.1	9.87	0	0.00	9.69	0.1	2,517	0.00%
2022/12/16	0.2	9.86	0	0.00	9.73	0.2	2,549	0.01%
2022/12/15	0.2	9.85	0	0.00	9.94	0.2	2,540	0.01%
2022/12/14	0.8	9.82	0	0.00	9.76	0.8	2,541	0.03%
2022/12/13	0.2	9.86	0	0.00	9.78	0.2	2,538	0.01%
2022/12/12	0.2	9.87	0	0.00	9.78	0.2	2,547	0.01%
2022/12/09	2.4	9.89	0	0.00	9.90	2.4	2,562	0.09%
2022/12/08	0.2	9.96	20	9.87	9.87	-19.9	2,559	-0.78%
2022/12/06	0.1	10.30	0.2	10.30	10.15	-0.1	2,530	0.00%
2022/12/05	5	10.30	0	0.00	10.30	5	2,526	0.20%
2022/12/02	3	10.25	0	0.00	10.25	3	2,513	0.12%
2022/12/01	12	10.15	4	10.08	10.15	8	2,542	0.31%
2022/11/30	1.1	9.57	6	9.65	9.66	-4.9	2,460	-0.20%
2022/11/29	4.5	9.56	1	9.55	9.55	3.5	2,218	0.16%
2022/11/28	4.1	9.99	5	9.91	9.92	-0.9	2,076	-0.04%
2022/11/25	0.1	10.05	0	0.00	10.05	0.1	1,797	0.01%
2022/11/24	0.1	10.05	0	0.00	9.96	0.1	1,867	0.00%
2022/11/23	0.1	10.00	0	0.00	10.10	0.1	1,879	0.01%
2022/11/21	0.1	10.00	0	0.00	10.00	0.1	1,897	0.00%
2022/11/16	10.1	10.20	0	0.00	10.05	10.1	1,899	0.53%
2022/11/15	0	10.10	0	0.00	10.15	0	1,881	0.00%
2022/11/14	0.4	10.06	0	0.00	10.15	0.4	1,872	0.02%
2022/11/11	0.3	10.10	0	0.00	9.99	0.3	1,861	0.02%
2022/11/10	0	10.20	0	0.00	10.05	0	1,854	0.00%
2022/11/09	6	10.31	1	9.94	10.40	5	1,809	0.28%
2022/11/08	0.2	9.66	0	0.00	9.50	0.2	1,685	0.01%
2022/11/07	0.2	9.64	0	0.00	9.58	0.2	1,700	0.01%
2022/11/04	0.1	9.54	0	0.00	9.62	0.1	1,714	0.00%
2022/11/03	2.1	9.53	0	0.00	9.52	2.1	1,719	0.12%
2022/11/02	0	9.62	1	9.53	9.61	-1	1,728	-0.06%
2022/11/01	0	0.00	1	9.41	9.42	-1	1,730	-0.06%
2022/10/31	0	0.00	1	9.25	9.27	-1	1,743	-0.06%
2022/10/28	0.1	9.13	0	0.00	9.18	0.1	1,755	0.00%
2022/10/27	0.2	9.20	0	0.00	9.15	0.2	1,751	0.01%
2022/10/26	0.3	9.05	0	0.00	9.05	0.3	1,760	0.02%
2022/10/25	0.4	8.99	0	0.00	8.93	0.4	1,756	0.02%
2022/10/24	0.2	9.09	0	0.00	9.01	0.2	1,746	0.01%
2022/10/21	0.5	9.09	0	0.00	9.03	0.5	1,745	0.03%
2022/10/20	2.4	9.07	0	0.00	9.11	2.4	1,753	0.14%
2022/10/19	0.1	9.32	0	0.00	9.28	0.1	1,743	0.00%
2022/10/18	0	0.00	4	9.28	9.28	-4	1,739	-0.23%
2022/10/17	3.3	9.13	0	0.00	9.22	3.3	1,749	0.19%
2022/10/13	0.8	9.43	0	0.00	9.18	0.8	1,752	0.05%
2022/10/12	0.2	9.65	1	9.66	9.66	-0.8	1,736	-0.05%
2022/10/11	0.1	9.71	0	0.00	9.63	0.1	1,743	0.00%
2022/10/07	0	10.00	0	0.00	10.00	0	1,738	0.00%
2022/10/06	0.1	9.87	0	0.00	9.85	0.1	1,735	0.01%
2022/10/05	1.3	9.91	0	0.00	9.85	1.3	1,744	0.08%
2022/10/04	0.4	9.77	0	0.00	9.79	0.4	1,755	0.02%
2022/10/03	0.2	9.68	0	0.00	9.62	0.2	1,749	0.01%
2022/09/30	3.1	9.48	0	0.00	9.67	3.1	1,757	0.18%
2022/09/29	0.2	9.70	0	0.00	9.79	0.2	1,742	0.01%
2022/09/28	1.1	9.35	0	0.00	9.17	1.1	1,726	0.07%
2022/09/27	0.7	9.54	0	0.00	9.66	0.7	1,706	0.04%
2022/09/26	5.4	9.61	0	0.00	9.51	5.4	1,700	0.32%
2022/09/23	1.5	10.17	0	0.00	10.10	1.5	1,684	0.09%
2022/09/22	7	10.17	0.6	10.20	10.20	6.4	1,688	0.38%
2022/09/21	0.3	10.24	0	0.00	10.15	0.3	1,679	0.02%
2022/09/20	0.2	10.30	0	0.00	10.25	0.2	1,669	0.01%
2022/09/19	0.5	10.37	0	0.00	10.25	0.5	1,673	0.03%
2022/09/16	0.2	10.74	0	0.00	10.45	0.2	1,668	0.01%
2022/09/15	1.6	10.79	0	0.00	10.80	1.6	1,664	0.10%
2022/09/14	0.4	10.78	4.7	10.76	10.80	-4.3	1,664	-0.26%
2022/09/13	1.4	10.87	0	0.00	10.85	1.4	1,679	0.09%
2022/09/12	0.1	10.87	0	0.00	10.90	0.1	1,696	0.01%
2022/09/08	0.5	10.29	0	0.00	10.45	0.5	1,687	0.03%
2022/09/07	3.1	10.29	0	0.00	10.15	3.1	1,672	0.18%
2022/09/06	1	11.00	0	0.00	10.65	1	1,626	0.06%
2022/09/05	5.1	11.27	1	11.15	11.10	4.1	1,612	0.25%
2022/09/02	6.5	11.52	0	0.00	11.50	6.5	1,611	0.41%
2022/09/01	0.4	11.64	9	11.70	11.75	-8.6	1,629	-0.53%
2022/08/31	5.1	12.82	0	0.00	12.80	5.1	1,693	0.30%
2022/08/30	4	12.85	0	0.00	12.85	4	1,884	0.21%
2022/08/29	0.2	12.80	0	0.00	12.70	0.2	1,864	0.01%
2022/08/26	0.1	13.05	1	13.05	13.05	-0.9	1,842	-0.05%
2022/08/24	1	12.85	0	0.00	12.85	1	1,816	0.06%
2022/08/23	0.1	12.86	0	0.00	12.85	0.1	1,814	0.00%
2022/08/22	0.1	12.85	0	0.00	12.90	0.1	1,821	0.00%
2022/08/19	0.1	12.90	0	0.00	13.00	0.1	1,966	0.00%
2022/08/15	0.3	12.59	0	0.00	12.65	0.3	1,896	0.01%
2022/08/10	0.3	12.20	1	12.15	12.20	-0.7	1,894	-0.04%
2022/08/08	0.2	11.89	0	0.00	12.00	0.2	1,903	0.01%
2022/08/05	0.2	11.80	2	11.80	11.85	-1.8	1,898	-0.10%
2022/08/04	0.2	11.83	4	11.70	11.80	-3.8	1,892	-0.20%
2022/08/03	1.2	11.96	0	0.00	11.95	1.2	1,896	0.06%
2022/08/01	0.1	12.24	0	0.00	12.30	0.1	1,968	0.00%
2022/07/29	0.1	12.18	4.7	12.14	12.15	-4.6	2,012	-0.23%
2022/07/28	6	12.20	0	0.00	12.15	6	2,047	0.29%
2022/07/27	0	12.25	0	0.00	12.25	0	2,145	0.00%
2022/07/26	0.1	12.34	0	0.00	12.25	0.1	2,304	0.00%
2022/07/25	0.1	12.40	0	0.00	12.50	0.1	2,322	0.01%
2022/07/21	1.1	12.34	0	0.00	12.35	1.1	2,365	0.04%
2022/07/20	0.1	12.20	0	0.00	12.10	0.1	2,370	0.01%
2022/07/19	0.1	12.00	0	0.00	12.05	0.1	2,387	0.00%
2022/07/14	0.6	11.63	0	0.00	11.70	0.6	2,367	0.03%
2022/07/13	0.2	11.58	0	0.00	11.60	0.2	2,368	0.01%
2022/07/12	1.1	11.48	0	0.00	11.20	1.1	2,370	0.05%
2022/07/11	0.4	12.06	0	0.00	11.95	0.4	2,349	0.02%
2022/07/08	0.1	12.10	0	0.00	12.15	0.1	2,347	0.00%
2022/07/07	0.1	11.97	0	0.00	12.10	0.1	2,352	0.00%
2022/07/06	0.2	12.25	0.1	12.35	11.90	0.1	2,365	0.00%
2022/07/05	0.1	12.30	0	0.00	12.15	0.1	2,369	0.00%
2022/07/04	0.5	11.98	1	12.15	11.95	-0.5	2,374	-0.02%
2022/07/01	0.2	12.34	4.7	12.01	11.95	-4.5	2,394	-0.19%
2022/06/30	0.2	12.65	0	0.00	12.65	0.2	2,365	0.01%
2022/06/29	0.1	13.10	0	0.00	13.00	0.1	2,359	0.01%
2022/06/28	0.1	13.10	0	0.00	13.15	0.1	2,388	0.00%
2022/06/23	0	0.00	2	12.85	12.70	-2	2,420	-0.08%
2022/06/22	0.1	12.95	2	12.88	12.80	-1.9	2,418	-0.08%
2022/06/21	0	0.00	1	13.05	13.15	-1	2,427	-0.04%
2022/06/20	0.1	12.60	0	0.00	12.60	0.1	2,424	0.00%
2022/06/17	0	0.00	1	13.05	13.10	-1	2,429	-0.04%
2022/06/15	5	13.35	5	13.15	13.35	0	2,471	0.00%
2022/06/14	0.1	13.20	0	0.00	13.25	0.1	2,482	0.00%
2022/06/10	1.2	13.61	0	0.00	13.65	1.2	2,458	0.05%
2022/06/09	10	13.83	10	13.95	14.00	0	2,419	0.00%
2022/06/08	0	13.90	12	13.98	14.00	-12	2,249	-0.53%
2022/06/07	0.3	13.21	0	0.00	13.25	0.3	1,997	0.01%
2022/06/02	0	13.15	0	0.00	13.15	0	2,086	0.00%
2022/06/01	0.8	13.19	0	0.00	13.10	0.8	2,132	0.04%
2022/05/30	0.6	13.25	0	0.00	13.20	0.6	2,133	0.03%
2022/05/27	10	13.40	1.1	13.35	13.40	8.9	2,110	0.42%
2022/05/26	0.1	13.00	0	0.00	13.00	0.1	1,957	0.00%
2022/05/25	0	0.00	5	13.00	13.00	-5	1,987	-0.25%
2022/05/24	0.2	12.98	0	0.00	12.95	0.2	2,039	0.01%
2022/05/23	0.1	13.10	0	0.00	13.05	0.1	2,045	0.00%
2022/05/20	0.1	12.95	0	0.00	13.00	0.1	2,061	0.00%
2022/05/19	0.2	12.93	0	0.00	12.90	0.2	2,073	0.01%
2022/05/16	0.1	12.50	2	12.55	12.55	-2	2,038	-0.10%
2022/05/13	0.5	12.38	0	0.00	12.35	0.5	2,047	0.03%
2022/05/12	0.7	12.40	0	0.00	12.30	0.7	2,057	0.03%
2022/05/11	3.3	12.55	0	0.00	12.45	3.3	2,053	0.16%
2022/05/10	0.3	12.39	0	0.00	12.75	0.3	2,045	0.01%
2022/05/09	0.6	12.37	0	0.00	12.35	0.6	2,015	0.03%
2022/05/06	0.2	12.97	0	0.00	13.05	0.2	1,984	0.01%
2022/05/05	0.5	13.09	1	13.10	13.10	-0.5	1,950	-0.03%
2022/05/04	92.6	12.95	96	12.78	12.80	-3.4	1,944	-0.18%
2022/05/03	10.9	13.12	2	13.10	13.05	8.9	1,889	0.47%
2022/04/29	1.2	14.56	0	0.00	14.50	1.2	1,742	0.07%
2022/04/28	1	14.50	0	0.00	14.55	1	1,746	0.06%
2022/04/27	0.6	14.49	0	0.00	14.50	0.6	1,743	0.03%
2022/04/26	0.3	15.10	0	0.00	15.05	0.3	1,703	0.02%
2022/04/25	0.1	15.23	0	0.00	15.25	0.1	1,693	0.01%
2022/04/22	0.1	15.80	0	0.00	15.80	0.1	1,678	0.01%
2022/04/21	0.1	15.85	0	0.00	15.90	0.1	1,713	0.01%
2022/04/18	0.1	15.90	0	0.00	15.85	0.1	1,746	0.01%
2022/04/15	0.2	16.20	0	16.20	16.05	0.2	1,745	0.01%
2022/04/14	0	16.20	0	0.00	16.25	0	1,799	0.00%
2022/04/13	0.1	16.20	0.1	16.25	16.35	0	1,818	0.00%
2022/04/12	0.1	16.20	0	0.00	16.20	0.1	1,821	0.01%
2022/04/11	1.1	16.31	0	0.00	16.25	1.1	1,824	0.06%
2022/04/06	0.1	16.75	0	0.00	16.85	0.1	1,899	0.00%
2022/03/30	0	0.00	1	16.65	16.60	-1	1,923	-0.05%
2022/03/29	0.6	16.49	0	0.00	16.50	0.6	2,042	0.03%
2022/03/28	1	16.30	0	0.00	16.50	1	2,045	0.05%
2022/03/25	0	0.00	2	16.45	16.45	-2	2,064	-0.10%
2022/03/21	0	16.30	0	0.00	16.30	0	2,185	0.00%
2022/03/18	0.1	15.60	0	0.00	15.80	0.1	2,239	0.00%
2022/03/17	0	0.00	3	15.63	15.70	-3	2,396	-0.13%
2022/03/16	0.4	15.10	0	0.00	15.20	0.4	2,958	0.01%
2022/03/15	0.1	15.30	0	0.00	15.15	0.1	3,202	0.00%
2022/03/14	0.7	15.49	1	15.50	15.50	-0.3	3,247	-0.01%
2022/03/11	0.3	15.40	0	0.00	15.35	0.3	3,306	0.01%
2022/03/10	0	15.35	0	0.00	15.45	0	3,357	0.00%
2022/03/09	1	14.95	1	15.10	15.10	0	3,383	0.00%
2022/03/08	0	15.18	0	15.20	15.00	0	3,464	0.00%
2022/03/07	3	15.60	0	0.00	15.50	3	3,476	0.09%
2022/03/04	0.1	16.20	0	0.00	16.10	0.1	3,581	0.00%
2022/03/02	2.1	16.20	0	0.00	16.30	2.1	4,029	0.05%
2022/03/01	1.3	16.21	2	16.25	16.30	-0.7	4,351	-0.02%
2022/02/25	0.1	16.05	4.8	16.12	16.05	-4.7	4,587	-0.10%
2022/02/23	0.2	16.55	0	0.00	16.55	0.2	4,899	0.00%
2022/02/22	1.1	16.51	0	0.00	16.55	1.1	4,940	0.02%
2022/02/21	0	0.00	1	16.75	16.85	-1	4,979	-0.02%
2022/02/17	1	16.55	0	0.00	16.55	1	5,078	0.02%
2022/02/14	0	16.60	0	0.00	16.50	0	5,211	0.00%
2022/02/11	1	16.90	11	16.94	16.90	-10	5,318	-0.19%
2022/02/10	0.5	17.00	0	0.00	17.00	0.5	5,404	0.01%
2022/01/26	0	0.00	4	16.33	16.25	-4	6,022	-0.07%
2022/01/25	0	0.00	7	16.35	16.30	-7	6,060	-0.12%
2022/01/24	0	0.00	9	16.62	16.70	-9	6,040	-0.15%
2022/01/18	0	0.00	1	17.05	17.15	-1	6,215	-0.02%
2022/01/14	1	16.90	1	16.95	16.95	0	6,272	0.00%
2022/01/12	0.1	17.00	0	0.00	17.10	0.1	6,366	0.00%
2022/01/11	5	17.30	0.4	17.10	17.10	4.6	6,459	0.07%
2022/01/10	0.1	17.05	0	0.00	17.05	0.1	6,587	0.00%
2022/01/05	0.1	17.25	3	17.35	17.35	-2.9	6,602	-0.04%
2022/01/04	3.3	17.25	9	17.30	17.25	-5.7	6,645	-0.09%
2022/01/03	3.5	17.30	0	0.00	17.30	3.5	6,653	0.05%
2021/12/30	1	17.55	0	0.00	17.60	1	6,662	0.02%
2021/12/29	0.3	17.55	11	17.67	17.70	-10.8	6,706	-0.16%
2021/12/27	1	17.35	6	17.40	17.35	-5	6,842	-0.07%
2021/12/24	3.2	17.33	1	17.40	17.35	2.2	6,849	0.03%
2021/12/23	27	17.50	26	17.55	17.45	1	6,892	0.01%
2021/12/21	0.2	17.20	0	0.00	17.20	0.2	6,782	0.00%
2021/12/20	0	17.20	0	0.00	17.20	0	6,777	0.00%
2021/12/17	3	17.20	0	0.00	17.40	3	6,777	0.04%
2021/12/15	2	17.25	3	17.40	17.40	-1	6,801	-0.01%
2021/12/14	5	17.17	0.1	17.10	17.10	4.9	6,761	0.07%
2021/12/13	4	17.39	32	17.40	17.45	-28	6,698	-0.42%
2021/12/10	306.1	17.20	292.2	17.23	17.20	13.9	6,634	0.21%	大買/大賣/
2021/12/09	213	18.33	261	18.57	18.40	-48	6,111	-0.79%	大買/大賣/
2021/12/08	50	18.23	0	0.00	18.05	50	5,885	0.85%
2021/12/07	0	0.00	126	18.25	18.25	-126	5,868	-2.15%	大賣/鉅額交易
2021/12/06	5.2	17.90	2	17.93	17.95	3.2	5,886	0.05%
2021/12/03	122.2	18.05	0	0.00	18.05	122.2	5,857	2.09%	大買/鉅額交易
2021/12/02	3	18.03	1	18.00	18.00	2	5,823	0.03%
2021/12/01	0	0.00	32	18.16	18.30	-32	5,761	-0.56%
2021/11/30	2	18.63	2	18.80	18.35	0	5,723	0.00%
2021/11/29	22	18.98	22.1	18.94	18.80	-0.1	5,616	0.00%
2021/11/26	12	20.07	1.8	19.86	19.70	10.2	5,455	0.19%
2021/11/25	43	19.91	5.9	19.74	19.85	37.1	5,230	0.71%
2021/11/24	0	0.00	3	19.13	19.35	-3	4,973	-0.06%
2021/11/23	11.7	18.79	15	19.27	18.70	-3.3	4,779	-0.07%
2021/11/22	0	0.00	2	18.55	18.40	-2	4,625	-0.04%
2021/11/19	1	18.00	0	0.00	17.85	1	4,515	0.02%
2021/11/18	0	0.00	1	18.05	18.05	-1	4,592	-0.02%
2021/11/17	0	0.00	5	18.10	18.15	-5	4,642	-0.11%
2021/11/16	0.2	17.70	0	0.00	17.65	0.2	4,609	0.00%
2021/11/15	5	17.70	33.3	17.72	17.70	-28.3	4,656	-0.61%
2021/11/12	0	0.00	0.1	18.05	18.00	-0.1	4,731	0.00%
2021/11/10	2.1	18.30	0	0.00	18.25	2.1	5,867	0.04%
2021/11/09	0.2	19.00	1.1	19.05	19.00	-0.9	5,977	-0.02%
2021/11/08	3	18.95	4	19.25	19.15	-1	6,481	-0.01%
2021/10/28	359	17.93	322	18.02	17.70	37	6,320	0.59%	大買/大賣/
2021/10/27	0	0.00	1	17.25	17.30	-1	6,033	-0.02%
2021/10/26	0	0.00	0	17.40	17.25	0	6,082	0.00%
2021/10/25	1	17.45	0	0.00	17.50	1	6,095	0.02%
2021/10/22	0	0.00	5	17.65	17.75	-5	6,122	-0.08%
2021/10/21	0	0.00	5	17.85	17.75	-5	6,169	-0.08%
2021/10/20	10	17.75	0	0.00	17.70	10	6,271	0.16%
2021/10/19	0	0.00	7	17.96	17.95	-7	6,353	-0.11%
2021/10/18	1	17.70	0.1	17.65	17.60	0.9	6,543	0.01%
2021/10/15	4	17.78	9.1	17.61	17.55	-5.1	6,618	-0.08%
2021/10/14	2	17.40	3	17.53	17.55	-1	6,716	-0.01%
2021/10/13	0	0.00	5	17.58	17.55	-5	6,787	-0.07%
2021/10/07	0	0.00	2	17.30	17.75	-2	7,039	-0.03%
2021/10/05	10	16.80	0.1	16.80	16.85	9.9	7,663	0.13%
2021/10/01	10	17.00	5	16.90	16.90	5	8,790	0.06%
2021/09/30	0	0.00	2	17.35	17.40	-2	9,046	-0.02%
2021/09/29	1	17.35	0	0.00	17.30	1	9,077	0.01%
2021/09/28	5	17.89	5	17.75	17.75	0	9,127	0.00%
2021/09/27	0	0.00	1	17.95	17.95	-1	9,161	-0.01%
2021/09/24	15	17.43	2	17.50	17.50	13	9,097	0.14%
2021/09/23	0	0.00	1	16.85	16.95	-1	9,085	-0.01%
2021/09/22	11	16.80	0.1	16.85	16.80	10.9	9,257	0.12%
2021/09/17	0	0.00	5	17.25	17.35	-5	9,564	-0.05%
2021/09/14	0	0.00	1	17.45	17.35	-1	9,743	-0.01%
2021/09/13	10	17.30	0	0.00	17.35	10	9,774	0.10%
2021/09/09	2	16.85	1	16.90	16.95	1	9,892	0.01%
2021/09/07	0	0.00	0.2	17.15	17.05	-0.2	10,057	0.00%
2021/09/06	1	16.80	0	0.00	16.60	1	10,026	0.01%
2021/09/01	0	0.00	1	17.60	17.45	-1	10,175	-0.01%
2021/08/31	0	0.00	12	17.01	16.95	-12	10,235	-0.12%
2021/08/30	0	0.00	1	17.15	17.15	-1	10,436	-0.01%
2021/08/27	1	17.00	0	17.10	17.05	1	10,526	0.01%
2021/08/26	0	0.00	4	16.90	16.90	-4	10,577	-0.04%
2021/08/25	0	0.00	1	16.90	16.90	-1	10,700	-0.01%
2021/08/24	1.1	16.79	0	0.00	16.65	1.1	10,828	0.01%
2021/08/23	2	16.90	2	16.85	16.85	0	11,273	0.00%
2021/08/20	1	16.65	0	0.00	16.55	1	11,434	0.01%
2021/08/19	1	17.00	19.1	16.99	16.80	-18.1	11,559	-0.16%
2021/08/17	2	17.10	2	16.90	16.90	0	11,917	0.00%
2021/08/16	0	0.00	3	17.10	17.00	-3	12,075	-0.02%
2021/08/13	10	17.70	11	17.89	17.40	-1	12,140	-0.01%
2021/08/12	0	0.00	10	17.78	17.80	-10	12,223	-0.08%
2021/08/11	0	0.00	5	17.60	17.85	-5	12,470	-0.04%
2021/08/10	25	18.15	0	0.00	17.90	25	12,772	0.20%
2021/08/09	77	18.44	77	18.49	18.35	0	12,907	0.00%
2021/08/06	16	18.64	83	18.61	18.40	-67	13,125	-0.51%
2021/08/05	21	17.88	3	18.02	17.75	18	12,612	0.14%
2021/08/04	261	17.79	360.1	17.86	18.10	-99.1	12,977	-0.76%	大買/大賣/
2021/08/03	100	17.18	0	0.00	17.05	100	12,954	0.77%
2021/08/02	20	17.05	24	17.19	17.20	-4	13,147	-0.03%
2021/07/28	1	17.40	0.1	17.20	17.45	0.9	15,101	0.01%
2021/07/27	2	17.88	1	17.90	17.70	1	17,403	0.01%
2021/07/26	0	0.00	78	17.82	18.05	-78	17,862	-0.44%
2021/07/23	40	18.05	10	18.00	17.80	30	19,742	0.15%
2021/07/22	91	18.11	3	17.90	18.00	88	21,381	0.41%
2021/07/21	2.3	17.58	67	17.05	17.10	-64.7	21,429	-0.30%
2021/07/20	12	17.65	0	0.00	17.40	12	21,892	0.05%
2021/07/19	4	18.00	1	18.00	18.00	3	22,023	0.01%
2021/07/16	25	18.50	25	18.35	18.25	0	22,360	0.00%
2021/07/15	20	18.50	0	0.00	18.40	20	22,645	0.09%
2021/07/14	7	18.54	3	18.37	18.40	4	22,956	0.02%
2021/07/13	10	19.11	25	19.17	18.80	-15	23,033	-0.07%
2021/07/12	7	18.51	20	18.40	18.45	-13	22,822	-0.06%
2021/07/09	9	18.34	2	18.30	18.30	7	23,692	0.03%
2021/07/08	56	18.28	31	18.44	18.70	25	24,114	0.10%
2021/07/07	8.1	17.81	8	17.93	17.75	0.1	23,515	0.00%
2021/07/06	5	17.62	2	17.75	17.45	3	23,583	0.01%
2021/07/05	69	17.57	14.7	17.74	17.60	54.3	24,268	0.22%
2021/07/02	0	0.00	0.1	17.25	17.35	-0.1	24,434	0.00%
2021/07/01	0	0.00	9	17.27	17.20	-9	24,522	-0.04%
2021/06/30	0.1	17.35	0	0.00	17.40	0.1	24,685	0.00%
2021/06/29	0	0.00	1	17.35	17.30	-1	24,772	0.00%
2021/06/28	0.1	17.10	12	17.78	18.00	-11.9	24,800	-0.05%
2021/06/25	0	0.00	5	17.25	17.05	-5	24,636	-0.02%
2021/06/24	0	0.00	10	17.25	17.25	-10	24,767	-0.04%
2021/06/22	1	16.85	3	16.80	16.60	-2	25,071	-0.01%
2021/06/21	1	16.90	0.2	16.90	16.70	0.8	25,474	0.00%
2021/06/18	14	17.63	9.4	17.26	17.20	4.6	26,832	0.02%
2021/06/17	8	17.45	0	0.00	17.45	8	28,138	0.03%
2021/06/16	3	16.88	0	0.00	16.80	3	29,448	0.01%
2021/06/11	1.5	17.12	2	17.25	17.05	-0.5	32,468	0.00%
2021/06/10	0	0.00	1	17.15	17.10	-1	32,919	0.00%
2021/06/08	1.1	18.22	0	0.00	17.85	1.1	32,866	0.00%
2021/06/07	1	17.40	0	0.00	18.05	1	32,765	0.00%
2021/06/04	1	17.65	10	17.75	17.55	-9	32,557	-0.03%
2021/06/03	0	0.00	1	17.90	17.85	-1	32,479	0.00%
2021/06/02	8	17.80	0	0.00	17.75	8	32,455	0.02%
2021/06/01	2	17.85	8	17.79	17.85	-6	32,404	-0.02%
2021/05/31	8	18.35	8	18.11	17.95	0	32,409	0.00%
2021/05/28	2	17.50	1	17.30	17.60	1	32,590	0.00%
2021/05/27	3	16.83	277.2	17.00	16.90	-274.2	32,471	-0.84%	大賣/鉅額交易
2021/05/26	15	16.57	3	16.80	16.75	12	32,336	0.04%
2021/05/25	10	16.84	1	16.45	16.60	9	32,226	0.03%
2021/05/24	0	0.00	10	16.00	16.40	-10	31,935	-0.03%
2021/05/21	1	15.30	1	15.80	15.75	0	31,757	0.00%
2021/05/20	13	15.35	0	0.00	15.20	13	31,598	0.04%
2021/05/19	5	16.15	0	15.60	16.05	5	31,422	0.02%
2021/05/18	2	14.85	6.2	15.67	15.80	-4.2	31,143	-0.01%
2021/05/17	4	14.43	1.5	14.44	14.40	2.5	30,848	0.01%
2021/05/14	3	16.07	0	0.00	16.00	3	30,574	0.01%
2021/05/13	6	14.80	9.2	15.18	15.65	-3.2	30,061	-0.01%
2021/05/12	3.1	16.65	54	16.22	15.80	-50.9	29,673	-0.17%
2021/05/11	15	17.78	65	17.54	17.55	-50	29,089	-0.17%
2021/05/10	5	19.18	0	0.00	19.10	5	28,538	0.02%
2021/05/07	16	19.25	25.1	19.52	19.50	-9.1	28,378	-0.03%
2021/05/06	62	19.35	9	19.51	19.05	53	28,024	0.19%
2021/05/05	71	20.25	60	20.43	19.90	11	27,413	0.04%
2021/05/04	79	19.98	1,388.1	20.35	20.95	-1,309.1	26,231	-4.99%	大賣/鉅額交易
2021/05/03	331	19.38	9.1	19.33	19.05	321.9	23,852	1.35%	大買/鉅額交易
2021/04/29	337	21.11	1,043	21.89	20.05	-706	23,341	-3.02%	大買/大賣/鉅額交易
2021/04/28	376	19.62	520	20.52	21.00	-144	21,346	-0.67%	大買/大賣/鉅額交易
2021/04/27	281	19.03	863	18.98	19.10	-582	19,656	-2.96%	大買/大賣/鉅額交易
2021/04/26	2,339	19.36	6	19.38	19.15	2,333	19,338	12.06%	大買/鉅額交易
2021/04/23	1	18.25	1.6	18.39	18.60	-0.6	18,805	0.00%
2021/04/22	1	18.40	0	0.00	18.30	1	18,602	0.01%
2021/04/21	62	19.18	0	0.00	19.00	62	18,175	0.34%
2021/04/20	5	19.30	11	19.07	19.05	-6	17,842	-0.03%
2021/04/19	28	19.04	17	18.61	18.85	11	17,437	0.06%
2021/04/16	41	18.82	44	18.95	18.80	-3	17,127	-0.02%
2021/04/15	29	19.92	17.1	19.91	19.15	11.9	16,792	0.07%
2021/04/14	5.1	17.42	8	18.25	19.00	-2.9	15,744	-0.02%
2021/04/13	62	18.29	2	18.83	18.10	60	15,132	0.40%
2021/04/12	2	18.75	5	18.94	18.50	-3	14,913	-0.02%
2021/04/09	21	19.20	10	19.71	18.55	11	14,580	0.08%
2021/04/08	41	18.90	40.3	18.75	18.90	0.8	13,891	0.01%
2021/04/07	50	18.75	27	18.76	19.00	23	13,657	0.17%
2021/04/06	122	18.74	114.2	18.83	18.60	7.9	13,521	0.06%	大買/大賣/
2021/04/01	4	18.08	0.1	18.05	18.25	4	13,351	0.03%
2021/03/31	3	18.50	31	18.37	18.25	-28	13,219	-0.21%
2021/03/30	10	18.02	11	18.11	17.95	-1	13,024	-0.01%
2021/03/29	3	17.45	0	0.00	17.30	3	12,869	0.02%
2021/03/26	25.2	16.49	0.1	16.70	16.60	25.1	12,765	0.20%
2021/03/25	30	16.52	65	16.83	16.65	-35	12,521	-0.28%
2021/03/24	74	16.37	6	17.00	16.80	68	12,443	0.55%
2021/03/23	49	19.08	60	19.33	17.90	-11	12,108	-0.09%
2021/03/22	102	19.43	90.4	19.25	19.85	11.6	10,757	0.11%	大買/
2021/03/19	24	17.04	64.1	17.04	18.10	-40.1	9,341	-0.43%
2021/03/18	382	16.94	388.2	15.77	16.65	-6.2	7,951	-0.08%	大買/大賣/
2021/03/17	36	14.14	46	14.31	15.50	-10	5,923	-0.17%
2021/03/16	7	13.33	0.7	14.00	14.10	6.3	4,929	0.13%
2021/03/15	0	0.00	1	12.95	12.85	-1	4,530	-0.02%
2021/03/10	0	0.00	15	12.45	12.50	-15	5,125	-0.29%
2021/03/09	0	0.00	0.2	12.55	12.45	-0.2	5,242	0.00%
2021/03/04	15	12.63	0	0.00	12.70	15	5,507	0.27%
2021/03/03	30	12.98	17	12.97	12.85	13	5,375	0.24%
2021/03/02	0	0.00	0.9	11.96	12.05	-0.9	4,798	-0.02%
2021/02/26	1.1	11.66	0.2	11.85	11.85	1	5,033	0.02%
2021/02/25	0	11.70	0.1	11.80	11.70	-0.1	5,243	0.00%
2021/02/24	0.2	11.64	0	0.00	11.65	0.2	5,382	0.00%
2021/02/23	2	11.55	0	0.00	11.60	2	5,382	0.04%
2021/02/22	0.2	11.50	0	0.00	11.50	0.2	5,450	0.00%
2021/02/17	0	11.05	0	0.00	11.15	0	5,474	0.00%
2021/02/05	0.1	11.07	0	0.00	11.05	0.1	5,618	0.00%
2021/02/03	0	0.00	2.5	11.09	11.25	-2.5	5,671	-0.04%
2021/02/01	0.1	11.10	0	0.00	11.00	0.1	5,785	0.00%
2021/01/29	0	0.00	0.2	11.20	11.15	-0.2	5,801	0.00%
2021/01/26	0	0.00	0	11.30	11.25	0	5,750	0.00%
2021/01/22	0.2	11.20	0	0.00	11.30	0.2	5,828	0.00%
2021/01/21	0	11.30	0	0.00	11.30	0	5,830	0.00%
2021/01/20	1.1	11.45	0	0.00	11.25	1.1	5,819	0.02%
2021/01/19	0.1	11.75	0	0.00	11.70	0.1	5,752	0.00%
2021/01/18	0.1	11.65	0	0.00	11.65	0.1	5,830	0.00%
2021/01/15	0.1	11.50	0	0.00	11.55	0.1	5,804	0.00%
2021/01/14	0.1	11.83	0	0.00	11.85	0.1	5,749	0.00%
2021/01/13	0.1	11.75	0	0.00	11.80	0.1	5,770	0.00%
2021/01/12	2	11.68	0	0.00	11.60	2	5,872	0.03%
2021/01/08	0	0.00	8	12.10	11.90	-8	5,926	-0.13%
2021/01/07	2	11.90	0.1	11.85	11.90	1.9	5,967	0.03%
2021/01/06	4.5	11.71	0	0.00	11.65	4.5	6,278	0.07%
2021/01/04	4	12.50	0.1	12.55	12.45	3.9	6,219	0.06%
2020/12/30	0	12.35	0	0.00	12.40	0	6,178	0.00%
2020/12/29	1	12.35	0	0.00	12.40	1	6,154	0.02%
2020/12/28	0	0.00	0.1	12.20	12.40	-0.1	6,113	0.00%
2020/12/25	0.3	12.20	0	0.00	12.20	0.3	6,036	0.00%
2020/12/24	0.1	12.25	0	0.00	12.15	0.1	6,009	0.00%
2020/12/23	0.1	12.29	0	0.00	12.10	0.1	5,988	0.00%
2020/12/22	0	0.00	15	12.30	11.85	-15	5,965	-0.25%
2020/12/17	0.1	12.50	0.1	12.15	12.60	0	5,789	0.00%
2020/12/16	5	12.40	0	0.00	12.20	5	5,681	0.09%
2020/12/15	0	12.05	1	12.40	12.00	-1	5,624	-0.02%
2020/12/14	0.3	12.10	1	12.05	12.10	-0.7	5,689	-0.01%
2020/12/11	51.1	11.95	1.2	12.14	11.85	49.9	5,686	0.88%
2020/12/10	54.1	12.15	3	12.05	12.10	51.1	5,643	0.91%
2020/12/09	0	0.00	0.1	12.15	12.40	-0.1	5,600	0.00%
2020/12/08	0	12.20	6	12.35	12.25	-6	5,549	-0.11%
2020/12/07	115.1	12.62	9	13.08	12.50	106.1	5,508	1.93%	大買/鉅額交易
2020/12/04	11.1	12.81	1.1	12.76	12.70	10	5,284	0.19%
2020/12/03	0	0.00	0.2	11.95	12.00	-0.2	4,955	0.00%
2020/12/02	7.2	11.93	5	11.89	11.85	2.2	4,874	0.04%
2020/12/01	72.1	11.94	86	11.84	11.80	-13.9	4,740	-0.29%
2020/11/30	0.1	11.63	1	11.55	11.50	-0.9	4,709	-0.02%
2020/11/27	1.3	11.42	0	0.00	11.55	1.3	4,652	0.03%
2020/11/26	0.1	11.70	0	0.00	11.50	0.1	4,642	0.00%
2020/11/25	79.1	11.77	76	11.85	11.65	3.1	4,603	0.07%
2020/11/24	2.1	11.56	5	11.45	11.60	-2.9	4,339	-0.07%
2020/11/23	7	11.46	5	11.45	11.30	2	4,213	0.05%
2020/11/20	0	0.00	1	10.95	11.00	-1	4,056	-0.02%
2020/11/18	0.1	10.95	0	0.00	10.75	0.1	3,970	0.00%
2020/11/17	0.3	10.70	0	0.00	10.75	0.3	3,950	0.01%
2020/11/13	0.1	10.70	13	11.01	10.70	-12.9	4,071	-0.32%
2020/11/12	0.1	10.65	0	0.00	10.70	0.1	3,861	0.00%
2020/11/11	0.1	10.85	0	0.00	10.90	0.1	3,877	0.00%
2020/11/10	0.1	10.85	0.1	10.85	10.90	0	3,875	0.00%
2020/11/09	0	0.00	9.1	10.70	10.75	-9.1	3,840	-0.24%
2020/11/06	0	0.00	2	10.75	10.60	-2	3,890	-0.05%
2020/11/03	0.1	10.45	0	0.00	10.50	0.1	4,157	0.00%
2020/11/02	7	10.31	4	10.45	10.40	3	4,658	0.06%
2020/10/27	0.2	10.70	0	0.00	10.65	0.2	5,390	0.00%
2020/10/26	3	10.80	0	0.00	10.80	3	5,399	0.06%
2020/10/23	0	0.00	2	10.65	10.70	-2	5,422	-0.04%
2020/10/22	0	0.00	1.3	10.66	10.70	-1.3	5,459	-0.02%
2020/10/21	0.1	10.80	0	0.00	10.65	0.1	5,503	0.00%
2020/10/20	60.2	10.73	182	10.86	10.75	-121.9	5,528	-2.20%	大賣/鉅額交易
2020/10/19	152.1	10.68	30	10.82	10.75	122.1	5,402	2.26%	大買/鉅額交易
2020/10/15	0.1	10.75	0.1	10.75	10.75	0	5,431	0.00%
2020/10/14	49	10.75	178	10.81	11.00	-129	5,524	-2.33%	大賣/鉅額交易
2020/10/13	135	10.54	24	10.58	10.70	111	5,535	2.01%	大買/鉅額交易
2020/10/08	1.1	10.25	0	0.00	10.15	1.1	6,315	0.02%
2020/10/07	10.3	10.40	11	10.25	10.25	-0.7	6,349	-0.01%
2020/10/06	0.2	10.15	0	0.00	10.15	0.2	6,333	0.00%
2020/10/05	0.2	10.05	0	0.00	10.05	0.2	6,378	0.00%
2020/09/30	0.1	9.89	0.1	9.89	9.88	0	6,500	0.00%
2020/09/29	0.3	9.87	0	0.00	9.87	0.3	6,539	0.00%
2020/09/28	0.4	9.99	0	0.00	9.99	0.4	6,563	0.01%
2020/09/25	0.2	9.73	0	0.00	9.62	0.2	6,611	0.00%
2020/09/24	4.4	9.97	0	0.00	9.90	4.4	6,595	0.07%
2020/09/22	0.1	10.50	0	0.00	10.25	0.1	6,564	0.00%
2020/09/21	0.3	10.55	0	0.00	10.45	0.3	6,573	0.00%
2020/09/18	0.2	10.75	0	0.00	10.65	0.2	6,796	0.00%
2020/09/17	0.1	10.40	0	0.00	10.45	0.1	6,779	0.00%
2020/09/16	0.3	10.25	0	0.00	10.20	0.3	6,699	0.00%
2020/09/15	0.2	10.40	0	0.00	10.40	0.2	6,684	0.00%
2020/09/14	0.2	10.45	4	10.39	10.45	-3.8	6,773	-0.06%
2020/09/11	1.2	10.68	10	10.40	10.45	-8.8	6,828	-0.13%
2020/09/10	0.7	10.80	20	10.80	10.80	-19.3	6,787	-0.28%
2020/09/09	20	10.80	0	10.85	10.85	20	6,740	0.30%
2020/09/08	1.3	10.60	0	0.00	10.60	1.3	6,629	0.02%
2020/09/07	0.5	10.70	0.1	10.70	10.65	0.4	6,636	0.01%
2020/09/04	2.6	10.64	0	0.00	10.65	2.6	6,616	0.04%
2020/09/03	10.1	10.95	20	10.85	10.80	-9.9	6,570	-0.15%
2020/09/02	20.4	10.65	0	0.00	10.60	20.4	6,434	0.32%
2020/09/01	20.4	10.55	20	10.45	10.55	0.4	6,440	0.01%
2020/08/31	11.5	10.64	110	10.59	10.55	-98.6	6,450	-1.53%	大賣/
2020/08/28	0.3	10.55	10	10.55	10.45	-9.7	6,452	-0.15%
2020/08/27	30.1	10.57	0	0.00	10.50	30.1	6,470	0.47%
2020/08/26	0.2	10.30	0	0.00	10.35	0.2	6,344	0.00%
2020/08/25	0.1	10.25	3	10.35	10.30	-2.9	6,329	-0.05%
2020/08/24	0.1	9.96	0	0.00	10.00	0.1	6,283	0.00%
2020/08/21	0.2	9.95	0	0.00	9.95	0.2	6,289	0.00%
2020/08/20	101.2	9.73	100	9.80	9.79	1.2	6,273	0.02%	大買/
2020/08/19	1.1	10.30	0	0.00	10.30	1.1	6,139	0.02%
2020/08/18	0.3	10.30	1	10.45	10.30	-0.7	6,114	-0.01%
2020/08/17	0.1	10.35	0	0.00	10.35	0.1	6,091	0.00%
2020/08/14	0.2	10.20	0	0.00	10.25	0.2	6,057	0.00%
2020/08/13	0.2	10.10	2	10.20	10.05	-1.8	6,061	-0.03%
2020/08/12	0.4	10.25	0	0.00	10.20	0.4	6,022	0.01%
2020/08/11	0.2	10.50	0	0.00	10.55	0.2	5,918	0.00%
2020/08/10	80.3	10.30	80	10.12	10.30	0.3	5,834	0.01%
2020/08/07	3.2	10.18	0	0.00	10.20	3.2	5,773	0.05%
2020/08/06	155.4	10.95	38	10.58	10.50	117.4	5,629	2.09%	大買/鉅額交易
2020/08/05	53.3	11.01	44	11.06	10.60	9.3	5,128	0.18%
2020/08/04	0.1	10.00	0	0.00	10.10	0.1	4,462	0.00%
2020/08/03	0.1	9.56	0	0.00	9.61	0.1	4,348	0.00%
2020/07/31	0	9.40	0	0.00	9.44	0	4,298	0.00%
2020/07/30	0.6	9.38	0	0.00	9.38	0.6	4,296	0.01%
2020/07/29	20.1	9.47	20	9.63	9.45	0.1	4,273	0.00%
2020/07/28	0.3	8.97	10	8.96	8.96	-9.8	4,173	-0.23%
2020/07/27	0.1	9.21	5	9.33	9.15	-4.9	4,157	-0.12%
2020/07/24	0.1	9.55	0	0.00	9.47	0.1	4,117	0.00%
2020/07/23	0.1	9.59	0	0.00	9.58	0.1	4,060	0.00%
2020/07/22	0.1	9.70	0	0.00	9.71	0.1	4,036	0.00%
2020/07/21	0.2	9.72	0	0.00	9.74	0.2	3,982	0.01%
2020/07/20	0.2	9.60	50	9.30	9.60	-49.8	3,886	-1.28%
2020/07/17	1.8	10.00	5	10.00	9.96	-3.2	3,718	-0.09%
2020/07/16	60	10.07	10	10.40	10.50	50	3,392	1.47%
2020/07/14	0.2	8.74	0	0.00	8.72	0.2	2,492	0.01%
2020/07/13	0.1	8.69	0	0.00	8.71	0.1	2,473	0.00%
2020/07/10	0.2	8.47	0	0.00	8.45	0.2	2,442	0.01%
2020/07/09	0.1	8.49	0	0.00	8.49	0.1	2,398	0.00%
2020/07/08	0.4	8.27	0	0.00	8.27	0.4	2,280	0.02%
2020/07/07	0.2	8.14	0	0.00	8.14	0.2	2,254	0.01%
2020/07/06	0.3	8.20	0	0.00	8.23	0.3	2,271	0.01%
2020/07/03	0.3	8.05	0	0.00	8.07	0.3	2,225	0.01%
2020/07/02	2.1	8.11	0	0.00	8.10	2.1	2,219	0.09%
2020/07/01	5.2	8.07	0	0.00	8.07	5.2	2,210	0.23%
2020/06/30	0.1	8.05	0	0.00	8.03	0.1	2,206	0.00%
2020/06/29	0.1	8.15	0	0.00	8.12	0.1	2,184	0.00%
2020/06/24	0.3	7.94	0	0.00	7.94	0.3	1,937	0.01%
2020/06/23	0.1	7.93	0	0.00	7.93	0.1	1,945	0.00%
2020/06/22	0.3	8.04	0	0.00	8.03	0.3	1,917	0.02%
2020/06/19	0.1	8.14	0	0.00	8.12	0.1	1,922	0.01%
2020/06/18	0.2	8.14	0	0.00	8.14	0.2	1,820	0.01%
2020/06/16	0.1	7.51	2	7.49	7.54	-1.9	1,729	-0.11%
2020/06/15	0	7.41	0	0.00	7.34	0	1,782	0.00%
2020/06/09	0	0.00	2	7.76	7.78	-2	1,835	-0.11%
2020/06/08	0	0.00	140	7.76	7.78	-140	1,847	-7.58%	大賣/鉅額交易
2020/06/05	0.1	7.75	0	0.00	7.75	0.1	1,832	0.01%
2020/06/04	0.2	7.63	0	0.00	7.61	0.2	1,818	0.01%
2020/06/03	0.1	7.60	3	7.46	7.60	-2.9	1,790	-0.16%
2020/06/02	0	7.36	0	0.00	7.34	0	1,730	0.00%
2020/06/01	1	7.25	0	0.00	7.27	1	1,721	0.06%
2020/05/27	0.1	7.25	0	0.00	7.25	0.1	1,757	0.01%
2020/05/26	8	7.25	46	7.27	7.24	-38	1,774	-2.14%
2020/05/25	38	7.20	2	7.20	7.20	36	1,787	2.01%
2020/05/21	5.1	7.52	0	0.00	7.41	5.1	1,831	0.28%
2020/05/20	1	7.35	16	7.47	7.36	-15	1,819	-0.82%
2020/05/19	2	7.15	0	0.00	7.16	2	1,775	0.11%
2020/05/12	16.5	7.40	0	0.00	7.38	16.5	1,752	0.94%
2020/05/11	0.1	7.54	0	0.00	7.52	0.1	1,751	0.00%
2020/05/08	0	0.00	129	7.58	7.57	-129	1,730	-7.45%	大賣/鉅額交易
2020/05/07	5	7.44	0	0.00	7.40	5	1,747	0.29%
2020/04/30	10.1	7.58	0	0.00	7.69	10.1	1,793	0.56%
2020/04/29	0	0.00	10	7.33	7.44	-10	1,785	-0.56%
2020/04/27	0	0.00	12	7.22	7.22	-12	1,824	-0.66%
2020/04/23	0	0.00	4	7.01	7.04	-4	1,829	-0.22%
2020/04/21	20	7.05	4	6.96	6.88	16	1,832	0.87%
2020/04/17	10	7.23	0	0.00	7.22	10	1,811	0.55%
2020/03/27	0	0.00	24	6.84	6.70	-24	1,707	-1.41%
2020/03/25	0.1	6.56	0	0.00	6.56	0.1	1,685	0.01%
2020/03/19	10	6.00	62	6.02	6.00	-52	1,642	-3.17%
2020/03/17	54	6.67	30	6.66	6.71	24	1,562	1.54%
2020/03/13	14	7.38	14	7.47	7.42	0	1,483	0.00%
2020/03/12	4	8.24	0	0.00	8.20	4	1,415	0.28%
2020/03/11	0	0.00	26	8.78	8.62	-26	1,384	-1.88%
2020/03/10	0	0.00	2	8.20	8.42	-2	1,366	-0.15%
2020/03/09	26	8.69	0	0.00	8.60	26	1,337	1.94%
2020/03/06	28.1	9.00	0	0.00	9.00	28.1	1,313	2.14%
2020/03/05	0	0.00	24	9.10	9.15	-24	1,300	-1.85%
2020/03/04	11	8.98	0	0.00	9.00	11	1,296	0.85%
2020/03/03	13	9.02	0	0.00	9.00	13	1,290	1.01%
2020/02/27	40	9.33	0	0.00	9.23	40	1,231	3.25%
2020/02/26	29	9.36	0	0.00	9.36	29	1,204	2.41%
2020/02/24	9	9.60	0	0.00	9.61	9	1,143	0.79%
2020/02/19	12	9.70	0	0.00	9.74	12	1,115	1.08%
2020/02/18	7	9.71	0	0.00	9.67	7	1,110	0.63%
2020/02/17	12	9.77	0	0.00	9.73	12	1,101	1.09%
2020/02/14	20	9.83	0	0.00	9.84	20	1,096	1.82%
2020/02/07	35	9.86	0	0.00	9.80	35	1,076	3.25%
2020/02/06	34	9.99	0	0.00	9.99	34	1,041	3.26%
2020/02/03	40	9.99	0	0.00	9.88	40	987	4.05%
2020/01/31	10	10.25	0	0.00	10.30	10	955	1.05%
2020/01/30	40	10.40	0	0.00	10.20	40	951	4.20%
2020/01/20	1	10.85	0	0.00	10.85	1	895	0.11%
2020/01/17	0	0.00	81	10.80	10.80	-81	887	-9.12%
2020/01/15	0	10.65	0	0.00	10.70	0	868	0.00%
2020/01/10	0	0.00	5	10.65	10.65	-5	870	-0.57%
2020/01/09	0	0.00	5	10.65	10.65	-5	879	-0.57%
2020/01/08	30	10.63	0	0.00	10.65	30	880	3.41%
2020/01/07	30	10.72	0	0.00	10.65	30	891	3.36%
2020/01/06	20	10.85	0	0.00	10.70	20	895	2.23%
2020/01/02	0	0.00	20	10.80	11.00	-20	872	-2.29%
2019/12/31	20	10.65	0	0.00	10.65	20	825	2.42%
2019/12/25	0	0.00	6.7	10.74	10.70	-6.7	816	-0.82%
2019/12/24	5	10.70	0	0.00	10.70	5	839	0.60%
2019/12/18	5	10.70	3	10.70	10.85	2	1,039	0.19%
2019/12/17	0	0.00	15.9	10.68	10.70	-15.9	1,032	-1.54%
2019/12/16	16	10.60	0	0.00	10.60	16	1,059	1.51%
2019/12/10	0	0.00	14	10.85	10.90	-14	1,036	-1.35%
2019/12/09	0	0.00	7	10.75	10.70	-7	1,028	-0.68%
2019/12/05	7	10.65	0	0.00	10.65	7	1,038	0.67%
2019/11/28	0	0.00	0.5	10.60	10.65	-0.5	1,030	-0.04%
2019/11/27	0	0.00	21	10.76	10.75	-21	1,036	-2.03%
2019/11/26	0	0.00	2	10.75	10.70	-2	1,041	-0.19%
2019/11/22	0	0.00	8	10.70	10.65	-8	1,046	-0.76%
2019/11/21	12	10.62	0	0.00	10.60	12	1,048	1.14%
2019/11/19	0	0.00	2	10.80	10.70	-2	1,046	-0.19%
2019/11/15	0	0.00	1	10.80	10.70	-1	1,049	-0.10%
2019/11/14	8	10.70	0	0.00	10.65	8	1,049	0.76%
2019/11/11	14	10.91	0	0.00	10.80	14	1,092	1.28%
2019/11/08	0	0.00	8	11.23	11.25	-8	1,066	-0.75%
2019/11/04	0	0.00	4	11.05	11.00	-4	1,049	-0.38%
2019/11/01	4	10.95	0	0.00	10.95	4	1,051	0.38%
2019/10/29	8	11.13	0	0.00	11.15	8	1,070	0.75%
2019/10/22	0	0.00	16	11.40	11.35	-16	1,135	-1.41%
2019/10/17	0	0.00	22	11.25	11.25	-22	1,127	-1.95%
2019/10/15	38	11.27	0	0.00	11.20	38	1,129	3.36%
2019/09/19	0	0.00	167	11.38	11.30	-167	931	-17.94%	大賣/鉅額交易
2019/09/09	0	0.00	20	11.20	11.00	-20	1,018	-1.96%
2019/09/06	0	0.00	20	11.00	10.95	-20	1,008	-1.98%
2019/08/22	0	0.00	20	11.05	11.10	-20	1,069	-1.87%
2019/08/21	0	0.00	12	11.05	10.95	-12	1,104	-1.09%
2019/08/12	0	0.00	10	11.00	10.95	-10	1,102	-0.91%
2019/08/08	0	0.00	34	10.68	10.75	-34	1,105	-3.08%
2019/08/06	10	10.40	10	10.55	10.55	0	1,132	0.00%
2019/08/05	34	10.70	0	0.00	10.65	34	1,132	3.00%
2019/08/02	10	10.90	0	0.00	10.85	10	1,142	0.87%
2019/08/01	26	11.22	0	0.00	11.10	26	1,141	2.28%
2019/07/31	70	11.25	0	0.00	11.30	70	1,139	6.14%
2019/07/30	100	11.30	2	11.30	11.25	98	1,134	8.64%
2019/07/26	0	0.00	10	11.40	11.30	-10	1,147	-0.87%
2019/07/17	0	0.00	6	11.65	11.40	-6	1,098	-0.55%
2019/07/10	0	0.00	6	11.60	11.50	-6	1,154	-0.52%
2019/07/09	0	0.00	34	11.31	11.50	-34	1,183	-2.87%
2019/06/28	2	11.05	0	0.00	11.00	2	1,198	0.17%
2019/06/17	2	10.65	0	0.00	10.60	2	1,136	0.18%
2019/06/14	4	10.70	0	0.00	10.70	4	1,139	0.35%
2019/06/11	0	0.00	35	10.54	10.70	-35	1,187	-2.95%
2019/06/10	30	10.42	0	0.00	10.45	30	1,172	2.56%
2019/06/05	0	0.00	22	10.60	10.55	-22	1,174	-1.87%
2019/06/04	28	10.50	6	10.55	10.50	22	1,177	1.87%
2019/05/31	0	0.00	119	10.60	10.60	-119	1,174	-10.13%	大賣/鉅額交易
2019/05/30	116	10.50	0	0.00	10.45	116	1,166	9.95%	大買/鉅額交易
2019/05/29	8	10.51	0	0.00	10.50	8	1,154	0.69%
2019/05/22	0	0.00	10	11.06	10.95	-10	1,134	-0.88%
2019/05/21	0	0.00	7	11.05	11.00	-7	1,135	-0.62%
2019/05/20	17	10.96	0	0.00	10.90	17	1,139	1.49%
2019/05/15	0	0.00	6	11.20	11.20	-6	1,143	-0.52%
2019/05/14	6	11.10	0	0.00	11.10	6	1,155	0.52%
2019/05/13	4	11.35	0	0.00	11.30	4	1,142	0.35%
2019/05/10	65	11.64	0	0.00	11.45	65	1,143	5.69%
2019/05/09	0	0.00	10	11.60	11.65	-10	1,131	-0.88%
2019/05/06	30	11.83	0	0.00	11.80	30	1,126	2.66%
2019/05/02	30	11.95	0	0.00	11.95	30	1,110	2.70%
2019/04/30	0	0.00	1	11.90	11.95	-1	1,105	-0.09%
2019/04/15	0	0.00	20	12.00	12.25	-20	1,050	-1.90%
2019/04/12	0	0.00	5	11.93	11.95	-5	1,010	-0.49%
2019/04/11	0	0.00	4	11.90	11.85	-4	1,020	-0.39%
2019/04/10	4	11.80	0	0.00	11.75	4	1,003	0.40%
2019/04/09	2	11.90	0	0.00	11.90	2	970	0.21%
2019/04/08	0	0.00	60	11.86	11.90	-60	955	-6.28%
2019/04/01	2	11.80	0	0.00	11.80	2	943	0.21%
2019/03/28	35	11.89	0	0.00	11.85	35	921	3.80%
2019/03/27	20	11.93	0	0.00	11.95	20	920	2.17%
2019/03/26	0	0.00	10	12.10	12.00	-10	915	-1.09%
2019/03/25	10	11.93	0	0.00	12.00	10	909	1.10%
2019/03/21	25	12.12	0	0.00	12.10	25	917	2.73%
2019/03/20	5	12.15	0	0.00	12.20	5	909	0.55%
2019/03/12	0	0.00	28	12.35	12.45	-28	856	-3.27%
2019/02/27	0	0.00	207.1	12.39	12.35	-207.1	924	-22.41%	大賣/鉅額交易
2019/02/20	0	0.00	1	12.35	12.25	-1	862	-0.12%
2019/02/11	0	0.00	1	11.65	11.65	-1	778	-0.13%
2019/01/24	8	11.55	0	0.00	11.50	8	774	1.03%
2019/01/07	0	0.00	11.8	11.56	11.65	-11.8	830	-1.42%
2019/01/03	0	0.00	3	11.45	11.35	-3	839	-0.36%
2018/12/28	0	0.00	50	11.30	11.25	-50	830	-6.02%
2018/12/27	3	11.35	40	11.35	11.30	-37	854	-4.33%
2018/12/26	0	0.00	10	11.35	11.25	-10	859	-1.16%
2018/12/25	50	11.20	0	0.00	11.20	50	865	5.78%
2018/12/21	10	11.48	14	11.49	11.45	-4	954	-0.42%
2018/12/20	15	11.70	15	11.65	11.65	0	962	0.00%
2018/12/18	4	11.83	0	0.00	11.75	4	984	0.41%
2018/12/17	5	11.95	20	11.98	11.90	-15	980	-1.53%
2018/12/14	5	11.85	5	11.85	11.85	0	957	0.00%
2018/12/13	5	11.92	0	0.00	11.85	5	957	0.52%
2018/12/12	0	0.00	10	11.90	11.85	-10	957	-1.04%
2018/12/11	0	0.00	10	11.90	11.75	-10	953	-1.05%
2018/12/10	10	11.78	0	0.00	11.75	10	948	1.05%
2018/12/07	0	0.00	5	11.85	11.85	-5	954	-0.52%
2018/12/06	49	11.86	0	0.00	11.80	49	956	5.13%
2018/12/05	16	11.99	0	0.00	12.05	16	944	1.69%
2018/12/03	0	0.00	20	12.35	12.35	-20	941	-2.12%
2018/11/30	0	0.00	30	12.20	12.25	-30	922	-3.25%
2018/11/29	10	12.05	50	12.06	12.05	-40	913	-4.38%
2018/11/23	22	11.75	0	0.00	11.70	22	914	2.41%
2018/11/21	8	11.78	0	0.00	11.80	8	921	0.87%
2018/11/20	10	11.83	0	0.00	11.80	10	920	1.09%
2018/11/16	0	0.00	11	12.10	12.05	-11	916	-1.20%
2018/11/13	29	11.87	0	0.00	11.90	29	922	3.14%
2018/11/12	12	12.00	0	0.00	12.05	12	922	1.30%
2018/11/09	2	12.00	1	12.30	12.15	1	929	0.11%
2018/11/08	0	0.00	21	12.30	12.25	-21	938	-2.24%
2018/11/06	1	12.00	0	0.00	12.00	1	947	0.11%
2018/11/02	0.1	11.90	0	0.00	12.00	0.1	956	0.01%
2018/10/25	4	11.50	4	11.60	11.50	0	952	0.00%
2018/10/23	1	11.90	0	0.00	11.80	1	947	0.11%
2018/10/18	0	0.00	4	12.20	12.10	-4	1,004	-0.40%
2018/10/16	0.1	11.75	0	0.00	11.80	0.1	998	0.01%
2018/10/11	54	11.98	0	0.00	11.60	54	1,015	5.32%
2018/10/09	20	12.78	0	0.00	12.75	20	963	2.08%
2018/10/05	1	12.90	0	0.00	12.70	1	992	0.10%
2018/09/18	0	0.00	10	12.80	12.75	-10	980	-1.02%
2018/09/12	0	0.00	26	12.80	12.65	-26	1,147	-2.27%
2018/09/11	28	12.65	18	12.75	12.75	10	1,272	0.79%
2018/09/10	16	12.73	3	12.60	12.65	13	1,296	1.00%
2018/09/07	0	0.00	25	12.81	12.90	-25	1,393	-1.79%
2018/09/03	0	0.00	30	13.11	13.15	-30	1,697	-1.77%
2018/08/31	0	0.00	4	12.90	12.90	-4	1,706	-0.23%
2018/08/30	0	0.00	10	12.84	12.80	-10	1,815	-0.55%
2018/08/29	0	0.00	12	12.80	12.70	-12	1,831	-0.66%
2018/08/27	0	0.00	44	12.75	12.65	-44	1,870	-2.35%
2018/08/24	24	12.65	0	0.00	12.60	24	2,013	1.19%
2018/08/23	32	12.67	0	0.00	12.65	32	2,039	1.57%
2018/08/22	0	0.00	30	12.75	12.65	-30	2,041	-1.47%
2018/08/21	30	12.65	0	0.00	12.65	30	2,045	1.47%
2018/08/20	0.2	12.70	4	12.80	12.75	-3.8	2,049	-0.18%
2018/08/17	0	0.00	12	12.65	12.65	-12	2,070	-0.58%
2018/08/16	4	12.50	0	0.00	12.50	4	2,076	0.19%
2018/08/15	10	12.59	0	0.00	12.55	10	2,087	0.48%
2018/08/14	4	12.65	4	12.75	12.65	0	2,082	0.00%
2018/08/13	22	12.78	0	0.00	12.65	22	2,086	1.05%
2018/08/09	0	0.00	34	13.05	13.05	-34	2,070	-1.64%
2018/08/07	10	13.05	2	13.15	13.10	8	2,073	0.39%
2018/08/06	52	13.05	0	0.00	13.10	52	2,110	2.46%
2018/07/27	0	0.00	62	13.18	13.15	-62	2,124	-2.92%
2018/07/25	4	13.00	0	0.00	12.95	4	2,116	0.19%
2018/07/24	0	0.00	2	12.95	13.05	-2	2,133	-0.09%
2018/07/23	8	12.83	6	12.92	12.95	2	2,137	0.09%
2018/07/20	10	13.05	0	0.00	12.85	10	2,149	0.47%
2018/07/19	48	13.05	44	13.20	13.00	4	2,143	0.19%
2018/07/18	44	13.10	0	0.00	13.10	44	2,151	2.05%
2018/07/16	0	0.00	55	13.21	13.25	-55	2,165	-2.54%
2018/07/13	11	13.05	0	0.00	13.05	11	2,171	0.51%
2018/07/11	44	13.13	0	0.00	13.05	44	2,228	1.97%
2018/07/10	42	13.27	44	13.44	13.35	-2	2,232	-0.09%
2018/06/26	0	0.00	12	13.75	13.70	-12	2,494	-0.48%
2018/06/20	10	15.00	12	14.44	14.80	-2	2,664	-0.08%
2018/06/19	0	0.00	10	14.28	14.20	-10	2,557	-0.39%
2018/06/14	2	14.60	7	14.13	14.55	-5	2,458	-0.20%
2018/06/13	8	14.22	8	14.40	14.55	0	2,392	0.00%
2018/06/12	12	13.62	5	13.90	13.90	7	2,280	0.31%
2018/06/01	7	13.40	2	13.50	13.35	5	2,079	0.24%
2018/05/31	0	0.00	0.1	12.85	12.85	-0.1	1,969	-0.01%
2018/05/28	0	0.00	0.1	12.95	12.95	-0.1	1,983	0.00%
2018/05/23	2	13.05	0	0.00	12.90	2	2,033	0.10%
2018/05/22	0	0.00	18	12.85	12.85	-18	2,038	-0.88%
2018/05/21	4	12.85	0	0.00	12.85	4	2,055	0.19%
2018/05/18	1	12.75	0	0.00	12.70	1	2,083	0.05%
2018/05/14	3	12.90	16	12.81	12.80	-13	2,423	-0.54%
2018/05/11	16	12.71	0	0.00	12.70	16	2,458	0.65%
2018/05/09	2	12.80	0	0.00	12.70	2	2,511	0.08%
2018/05/08	10	13.05	0	0.00	13.00	10	2,561	0.39%
2018/05/07	0	0.00	26	13.05	13.00	-26	2,706	-0.96%
2018/05/04	3	13.05	8	13.15	13.00	-5	2,925	-0.17%
2018/05/02	0	0.00	8	13.10	13.50	-8	2,954	-0.27%
2018/04/30	0	0.00	4	12.55	12.75	-4	2,940	-0.14%
2018/04/26	4	12.40	4	12.55	12.30	0	2,981	0.00%
2018/04/25	8	12.43	4	12.50	12.50	4	2,984	0.13%
2018/04/24	0	0.00	10	12.65	12.60	-10	3,012	-0.33%
2018/04/23	8	13.00	0	0.00	13.00	8	3,009	0.27%
2018/04/19	0	0.00	4	13.20	13.15	-4	3,089	-0.13%
2018/04/18	4	13.05	5	13.18	13.00	-1	3,074	-0.03%
2018/04/17	8	13.05	4	13.10	13.05	4	3,080	0.13%
2018/04/16	12	13.58	0	0.00	13.50	12	3,045	0.39%
2018/04/12	0	0.00	2	13.70	13.75	-2	3,069	-0.07%
2018/04/11	0	0.00	4	13.70	13.75	-4	3,077	-0.13%
2018/04/10	5	13.60	5	13.66	13.50	0	3,076	0.00%
2018/04/09	8	13.80	0	0.00	13.85	8	3,056	0.26%
2018/04/03	10	14.00	0	0.00	14.10	10	3,047	0.33%
2018/04/02	0	0.00	3	14.30	14.20	-3	3,043	-0.10%
2018/03/31	4	14.13	50	14.13	14.15	-46	3,018	-1.52%
2018/03/30	54	13.85	0	0.00	13.90	54	2,986	1.81%
2018/03/29	11	14.29	17	14.20	14.20	-6	2,884	-0.21%
2018/03/28	6	14.77	0	0.00	14.60	6	2,794	0.21%
2018/03/27	16	15.11	4	15.15	15.05	12	2,729	0.44%
2018/03/21	15	16.30	0	0.00	16.25	15	2,523	0.59%
2018/03/08	0	0.00	10	16.55	16.50	-10	2,746	-0.36%
2018/03/06	0	0.00	3	16.55	16.55	-3	2,782	-0.11%
2018/03/05	4	16.65	2	16.85	16.65	2	2,770	0.07%
2018/03/02	2	17.00	0	0.00	16.90	2	2,834	0.07%
2018/02/21	0	0.00	1	17.00	17.00	-1	3,112	-0.03%
2018/02/12	2	16.70	7	16.85	16.70	-5	3,148	-0.16%
2018/02/08	7	17.10	0	0.00	17.10	7	3,091	0.23%
2018/02/06	2	16.40	0	0.00	16.10	2	3,026	0.07%
2018/02/05	0	0.00	8	16.85	16.95	-8	2,939	-0.27%
2018/02/01	0	0.00	4	17.20	17.05	-4	2,879	-0.14%
2018/01/31	0	0.00	1	17.35	17.45	-1	2,869	-0.03%
2018/01/30	15	17.64	6	17.65	17.35	9	2,835	0.32%
2018/01/29	11	17.51	4	17.50	17.60	7	2,781	0.25%
2018/01/25	1	16.80	5	16.85	16.85	-4	2,571	-0.16%
2018/01/23	1	16.90	0	0.00	16.85	1	2,568	0.04%
2018/01/18	1	16.80	0	0.00	16.80	1	2,544	0.04%
2018/01/15	0	0.00	4	16.65	16.65	-4	2,560	-0.16%
2018/01/12	0	0.00	10	16.48	16.50	-10	2,547	-0.39%
2018/01/11	6	16.28	0	0.00	16.25	6	2,610	0.23%
2018/01/10	8	16.43	0	0.00	16.45	8	2,622	0.31%
2018/01/08	0	0.00	15	16.67	16.65	-15	2,706	-0.55%
2018/01/04	0	0.00	1	16.50	16.50	-1	2,807	-0.04%