瑞軒 (2489)-凱基-高雄券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
17.60
漲跌
▼0.35
漲幅
-1.95%
成交量
13,484張
產業
上市光電類股
414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－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	6	17.73	3	17.80	17.60	3	8,620	0.03%
2024/05/22	24	18.53	46.2	18.27	17.95	-22.2	8,702	-0.26%
2024/05/21	64	18.80	17.7	18.74	18.90	46.3	9,017	0.51%
2024/05/20	13	18.45	167.1	18.45	18.10	-154	9,270	-1.66%	大賣/鉅額交易
2024/05/17	48.1	17.87	37	17.94	18.05	11.1	9,156	0.12%
2024/05/16	12.2	17.07	36	16.88	17.45	-23.8	8,370	-0.28%
2024/05/15	4	16.13	1	16.25	15.90	3	7,658	0.04%
2024/05/14	10	16.20	13	15.95	15.95	-3	7,574	-0.04%
2024/05/13	38	16.13	64	16.14	16.05	-26	7,495	-0.35%
2024/05/10	1	16.00	0.3	15.70	15.70	0.7	7,314	0.01%
2024/05/09	2	16.20	35	15.89	15.60	-33	7,142	-0.46%
2024/05/08	4	14.90	0	0.00	15.00	4	6,812	0.06%
2024/05/06	0	0.00	10	15.20	15.05	-10	6,786	-0.15%
2024/04/29	0	0.00	11	15.47	15.45	-11	6,802	-0.16%
2024/04/26	0	0.00	1	15.20	15.20	-1	6,700	-0.01%
2024/04/25	0.5	15.05	6	15.19	15.15	-5.5	6,703	-0.08%
2024/04/24	1	14.70	1	15.00	15.00	0	6,652	0.00%
2024/04/23	0	0.00	12	14.98	15.05	-12	6,586	-0.18%
2024/04/19	3	13.95	0	0.00	13.90	3	6,369	0.05%
2024/04/18	1	14.30	0	0.00	14.25	1	6,403	0.02%
2024/04/15	27	14.71	0	0.00	14.60	27	6,559	0.41%
2024/04/11	1	14.95	3	15.28	14.85	-2	6,922	-0.03%
2024/04/10	1	14.75	2	15.08	14.80	-1	6,825	-0.01%
2024/04/09	0	14.85	2	14.98	14.80	-2	6,767	-0.03%
2024/04/08	0	0.00	2	14.78	14.80	-2	6,688	-0.03%
2024/04/01	0	0.00	2	14.35	14.40	-2	6,575	-0.03%
2024/03/29	1	14.15	1	14.10	14.15	0	6,565	0.00%
2024/03/28	1	14.20	0	0.00	14.20	1	6,549	0.02%
2024/03/27	0	0.00	1	14.35	14.35	-1	6,528	-0.02%
2024/03/25	1	14.10	0	0.00	14.30	1	6,472	0.02%
2024/03/22	0	0.00	2	13.88	13.90	-2	6,416	-0.03%
2024/03/20	4	13.54	1	13.50	13.50	3	6,400	0.05%
2024/03/19	30	13.80	0	0.00	13.75	30	6,353	0.47%
2024/03/18	2	13.88	2	13.95	13.90	0	6,327	0.00%
2024/03/15	10	14.00	0	0.00	14.00	10	6,329	0.16%
2024/03/14	3	14.25	0	0.00	14.20	3	6,324	0.05%
2024/03/13	0	0.00	3	14.10	14.15	-3	6,326	-0.05%
2024/03/11	0	0.00	2	14.15	14.35	-2	6,356	-0.03%
2024/03/08	3	14.08	23.7	14.16	14.05	-20.7	6,566	-0.32%
2024/03/07	53	14.55	6	14.48	14.40	47	6,694	0.70%
2024/03/06	1	14.85	1	14.80	14.80	0	6,637	0.00%
2024/03/05	1	14.65	4	15.00	14.70	-3	6,605	-0.05%
2024/03/04	6.1	14.69	0	0.00	14.90	6.1	6,530	0.09%
2024/03/01	1	15.00	0	0.00	14.90	1	6,399	0.02%
2024/02/29	3	15.17	6	15.32	15.15	-3	6,322	-0.05%
2024/02/27	1	15.60	6.1	15.33	15.35	-5.1	6,232	-0.08%
2024/02/26	1	15.45	0.3	15.50	15.60	0.7	6,128	0.01%
2024/02/23	24	15.81	8.3	15.81	15.75	15.7	5,978	0.26%
2024/02/22	209	16.27	21.3	16.88	16.45	187.7	5,691	3.30%	大買/鉅額交易
2024/02/21	37.1	16.20	26	16.13	16.75	11.1	4,832	0.23%
2024/02/20	61	15.55	0.5	15.58	15.25	60.5	4,040	1.50%
2024/02/19	28	15.42	21.7	15.37	15.50	6.3	3,528	0.18%
2024/02/16	0	0.00	9	13.95	14.10	-9	3,021	-0.30%
2024/02/15	5	13.35	7	13.51	13.55	-2	2,878	-0.07%
2024/02/05	1	13.05	0	0.00	12.95	1	2,820	0.04%
2024/02/02	52	13.05	1	13.15	13.05	51	2,792	1.83%
2024/02/01	1	13.35	0	0.00	13.30	1	2,755	0.04%
2024/01/29	2	13.38	0	0.00	13.40	2	2,736	0.07%
2024/01/26	2	13.35	3	13.42	13.55	-1	2,723	-0.04%
2024/01/25	0	0.00	1	13.50	13.35	-1	2,692	-0.04%
2024/01/24	0	0.00	50.7	13.60	13.50	-50.7	2,660	-1.91%
2024/01/23	0	0.00	4	13.53	13.35	-4	2,633	-0.15%
2024/01/22	1	12.95	1	13.15	13.10	0	2,569	0.00%
2024/01/19	53	13.05	0.9	13.00	12.90	52.1	2,547	2.05%
2024/01/18	3	13.28	2	13.40	13.20	1	2,480	0.04%
2024/01/17	2	13.35	0	0.00	13.35	2	2,438	0.08%
2024/01/16	0	0.00	20	13.60	13.60	-20	2,404	-0.83%
2024/01/15	1	13.70	8	13.73	13.70	-7	2,391	-0.29%
2024/01/12	2	13.43	1	13.80	13.70	1	2,367	0.04%
2024/01/11	2	13.50	1	13.65	13.55	1	2,279	0.04%
2024/01/10	1	13.45	22	13.75	13.45	-21	2,257	-0.93%
2024/01/09	5.5	13.45	40	13.50	13.45	-34.5	2,149	-1.60%
2024/01/08	27	13.74	47	13.65	13.75	-20	2,062	-0.97%
2024/01/05	3.5	13.46	3	13.57	13.55	0.5	1,832	0.03%
2023/12/15	0	0.00	22	13.00	13.00	-22	1,609	-1.37%
2023/12/14	25	12.98	0	0.00	12.85	25	1,599	1.56%
2023/12/13	0	0.00	16	12.90	12.80	-16	1,643	-0.97%
2023/12/11	16	13.04	0	0.00	12.85	16	1,629	0.98%
2023/12/08	18	13.05	2	13.20	13.20	16	1,617	0.99%
2023/12/06	70	12.86	0	0.00	12.85	70	1,604	4.36%
2023/12/05	55.1	13.10	0	0.00	13.05	55.1	1,535	3.59%
2023/12/04	30	12.45	7.8	13.42	13.50	22.2	1,297	1.71%
2023/12/01	0	0.00	3	12.20	12.30	-3	1,102	-0.27%
2023/11/28	20	11.98	0	0.00	12.00	20	1,092	1.83%
2023/11/22	0	0.00	2	12.05	12.05	-2	1,106	-0.18%
2023/11/15	0	11.50	0	0.00	11.60	0	1,133	0.00%
2023/11/14	0.1	11.35	0	0.00	11.35	0.1	1,138	0.01%
2023/11/13	0.1	11.40	0	0.00	11.45	0.1	1,155	0.01%
2023/11/01	0	0.00	4	11.50	11.55	-4	1,558	-0.26%
2023/10/31	1	11.60	0	0.00	11.40	1	1,576	0.06%
2023/10/30	3	11.65	0	0.00	11.65	3	1,604	0.19%
2023/10/19	2	11.65	0	0.00	11.60	2	1,942	0.10%
2023/10/18	2	11.80	0	0.00	11.75	2	1,998	0.10%
2023/10/17	0.6	12.00	0.9	12.10	11.95	-0.3	2,110	-0.02%
2023/10/16	0.1	12.10	0	0.00	12.10	0.1	2,380	0.00%
2023/10/11	1	12.05	4	12.25	12.05	-3	2,715	-0.11%
2023/09/25	0	0.00	3	12.30	12.25	-3	2,805	-0.11%
2023/09/21	3.1	12.05	0	0.00	11.90	3.1	2,886	0.11%
2023/09/20	1	12.35	0	12.00	12.20	1	2,936	0.03%
2023/09/18	0	0.00	7	12.46	12.50	-7	3,038	-0.23%
2023/09/15	0	0.00	0	12.40	12.50	0	3,204	0.00%
2023/09/14	0	0.00	0	12.50	12.60	0	3,255	0.00%
2023/09/12	2	12.60	1	12.50	12.60	1	3,565	0.03%
2023/09/07	0	0.00	4	13.04	12.95	-4	3,853	-0.10%
2023/09/04	2	12.48	0	0.00	12.50	2	4,014	0.05%
2023/09/01	0	0.00	10	12.56	12.65	-10	4,108	-0.24%
2023/08/30	5	12.20	0	0.00	12.25	5	4,474	0.11%
2023/08/23	16	12.11	0	0.00	12.20	16	6,042	0.26%
2023/08/21	1	12.25	0	0.00	12.25	1	6,112	0.02%
2023/08/18	3	12.18	0	0.00	12.20	3	6,146	0.05%
2023/08/17	0	0.00	1	12.35	12.35	-1	6,188	-0.02%
2023/08/16	1	12.10	0	0.00	12.10	1	6,214	0.02%
2023/08/15	0	0.00	0	12.35	12.40	0	6,295	0.00%
2023/08/14	1	12.20	0	0.00	12.25	1	6,426	0.02%
2023/08/11	0.2	12.55	0	0.00	12.55	0.2	6,447	0.00%
2023/08/08	0.5	12.70	0	0.00	12.80	0.5	6,757	0.01%
2023/08/07	2	12.50	1	12.95	12.70	1	6,905	0.01%
2023/08/01	0	0.00	1	13.95	13.95	-1	6,997	-0.01%
2023/07/28	7	13.92	0	0.00	13.80	7	7,218	0.10%
2023/07/27	0	0.00	0.3	14.10	14.15	-0.3	7,264	0.00%
2023/07/24	0	0.00	1	13.60	13.60	-1	7,403	-0.01%
2023/07/13	0	0.00	1	14.15	14.00	-1	7,475	-0.01%
2023/07/12	1	14.30	0	0.00	14.30	1	7,360	0.01%
2023/07/11	41	14.70	41	14.77	14.80	0	7,310	0.00%
2023/07/10	2	14.73	0	0.00	14.10	2	7,182	0.03%
2023/07/07	0	0.00	2	15.30	15.30	-2	6,930	-0.03%
2023/07/06	12	14.96	0	0.00	15.05	12	6,754	0.18%
2023/07/05	0	0.00	2	14.95	14.80	-2	6,651	-0.03%
2023/07/03	0	0.00	2	14.65	14.75	-2	6,557	-0.03%
2023/06/29	0	0.00	2	15.03	15.00	-2	6,467	-0.03%
2023/06/27	0	0.00	2	14.95	14.70	-2	6,343	-0.03%
2023/06/26	0	0.00	5	14.60	14.80	-5	6,279	-0.08%
2023/06/21	2	14.90	1	15.25	14.90	1	6,230	0.02%
2023/06/20	2	14.75	4.9	14.72	14.60	-2.9	6,065	-0.05%
2023/06/15	0	0.00	2	14.53	14.80	-2	5,689	-0.04%
2023/06/14	1	14.10	0	0.00	14.10	1	5,531	0.02%
2023/06/13	0	0.00	3	14.18	14.20	-3	5,505	-0.05%
2023/06/12	5	14.10	0	0.00	13.80	5	5,427	0.09%
2023/06/08	1	14.05	0	0.00	13.95	1	5,374	0.02%
2023/06/07	0	0.00	2	14.25	14.25	-2	5,316	-0.04%
2023/06/06	11	14.47	0	0.00	14.20	11	5,276	0.21%
2023/06/05	2	14.70	151	14.80	14.75	-149	5,125	-2.91%	大賣/鉅額交易
2023/06/02	70	14.71	94	14.71	15.10	-24	4,878	-0.49%
2023/06/01	212.1	14.32	122.1	14.23	13.90	90	4,264	2.11%	大買/大賣/
2023/05/31	0	0.00	6	13.09	13.25	-6	3,566	-0.17%
2023/05/30	4	12.71	0	0.00	12.70	4	3,458	0.12%
2023/05/25	0	0.00	0	12.50	12.50	0	3,365	0.00%
2023/05/24	5	12.85	0	0.00	12.85	5	3,352	0.15%
2023/05/23	20	12.75	3	12.75	12.95	17	3,339	0.51%
2023/05/18	25	12.75	21	12.85	13.00	4	3,244	0.12%
2023/05/17	3	12.35	3	12.25	12.35	0	3,109	0.00%
2023/05/16	2	12.15	0	0.00	12.30	2	3,069	0.07%
2023/05/15	22	12.20	2	11.93	11.90	20	3,012	0.66%
2023/05/12	5	12.96	40	13.08	12.65	-35	2,872	-1.22%
2023/05/11	4	13.15	61	13.17	13.10	-57	2,722	-2.09%
2023/05/10	0	0.00	47	12.77	13.00	-47	2,558	-1.84%
2023/05/08	0	0.00	9.2	12.53	12.55	-9.2	2,368	-0.39%
2023/05/05	0	0.00	10	12.30	12.40	-10	2,282	-0.44%
2023/05/04	5	12.15	12	12.08	12.25	-7	2,193	-0.32%
2023/05/03	0	0.00	12.9	11.72	11.80	-12.9	2,036	-0.63%
2023/05/02	10	11.45	5	11.45	11.50	5	1,967	0.25%
2023/04/28	0	0.00	1	11.45	11.45	-1	1,902	-0.05%
2023/04/27	0	0.00	2	11.05	11.15	-2	1,806	-0.11%
2023/04/25	10	11.00	0	0.00	10.65	10	1,659	0.60%
2023/04/20	20.5	10.40	0	0.00	10.45	20.5	1,454	1.41%
2023/04/19	20	10.45	0	0.00	10.50	20	1,433	1.40%
2023/04/17	1	10.35	0	0.00	10.40	1	1,400	0.07%
2023/04/14	0	0.00	0	10.25	10.30	0	1,390	0.00%
2023/04/13	0	0.00	1	10.25	10.20	-1	1,377	-0.07%
2023/04/10	0.1	10.15	0	0.00	10.05	0.1	1,375	0.00%
2023/04/07	1	10.05	0	0.00	10.05	1	1,374	0.07%
2023/04/06	1	10.05	0	0.00	10.05	1	1,376	0.07%
2023/03/31	0	0.00	1	10.10	10.15	-1	1,372	-0.07%
2023/03/27	0	0.00	3	10.32	10.25	-3	1,407	-0.21%
2023/03/16	0	0.00	2	10.10	10.00	-2	1,433	-0.14%
2023/03/14	2	10.10	0	0.00	10.15	2	1,440	0.14%
2023/03/13	0	10.45	0	0.00	10.45	0	1,423	0.00%
2023/03/10	1	10.70	0	0.00	10.60	1	1,440	0.07%
2023/03/07	5	10.70	0.3	10.75	10.75	4.8	1,868	0.25%
2023/02/22	0	0.00	3.1	10.50	10.75	-3.1	2,219	-0.14%
2023/02/20	0	10.65	0	0.00	10.65	0	2,227	0.00%
2023/02/16	0	0.00	5	10.15	10.20	-5	2,194	-0.23%
2023/02/09	0	0.00	5	10.20	10.15	-5	2,427	-0.21%
2023/02/08	0	10.20	0	0.00	10.25	0	2,428	0.00%
2023/02/02	0	0.00	2	10.20	10.25	-2	2,413	-0.08%
2023/01/31	0	0.00	1.1	10.00	10.00	-1.1	2,384	-0.04%
2023/01/05	0	10.00	0	0.00	9.99	0	2,436	0.00%
2023/01/04	35	10.00	0	0.00	10.05	35	2,439	1.43%
2022/12/29	0	0.00	0	9.86	9.87	0	2,423	0.00%
2022/12/22	0	0.00	1	9.83	9.83	-1	2,482	-0.04%
2022/12/21	0.9	9.75	0	0.00	9.72	0.9	2,507	0.04%
2022/12/19	0.1	9.76	1	9.87	9.87	-0.9	2,554	-0.04%
2022/12/12	2	9.81	0	0.00	9.78	2	2,547	0.08%
2022/12/08	0.1	9.97	0	0.00	9.87	0.1	2,559	0.00%
2022/12/07	0.1	10.10	0	0.00	10.00	0.1	2,548	0.00%
2022/12/05	0	0.00	1	10.30	10.30	-1	2,526	-0.04%
2022/12/01	0	0.00	3	9.97	10.15	-3	2,542	-0.12%
2022/11/29	1.3	9.53	0	0.00	9.55	1.3	2,218	0.06%
2022/11/28	7	9.98	1	10.20	9.92	6	2,076	0.29%
2022/11/18	2	10.10	0	0.00	10.10	2	1,890	0.11%
2022/11/17	0	0.00	1	10.15	10.15	-1	1,895	-0.05%
2022/11/10	0	0.00	48	10.28	10.05	-48	1,854	-2.59%
2022/11/09	48	10.40	5	10.37	10.40	43	1,809	2.38%
2022/11/02	2	9.58	0	0.00	9.61	2	1,728	0.12%
2022/10/21	10	9.08	0	0.00	9.03	10	1,745	0.57%
2022/10/20	0.1	9.10	0	0.00	9.11	0.1	1,753	0.01%
2022/10/14	0.4	9.46	0	0.00	9.41	0.4	1,751	0.02%
2022/10/13	0	0.00	4	9.21	9.18	-4	1,752	-0.23%
2022/10/11	0.2	9.74	0	0.00	9.63	0.2	1,743	0.01%
2022/10/05	2.1	9.94	0	0.00	9.85	2.1	1,744	0.12%
2022/10/03	10	9.65	0	0.00	9.62	10	1,749	0.57%
2022/09/29	0.1	9.35	2	9.81	9.79	-1.9	1,742	-0.11%
2022/09/27	0	0.00	12	9.55	9.66	-12	1,706	-0.70%
2022/09/26	7.1	9.61	0	0.00	9.51	7.1	1,700	0.42%
2022/09/22	1.5	10.20	0	0.00	10.20	1.5	1,688	0.09%
2022/09/21	1	10.15	10	10.20	10.15	-9	1,679	-0.54%
2022/09/19	0.1	10.35	0	0.00	10.25	0.1	1,673	0.01%
2022/09/15	2	10.85	1	10.75	10.80	1	1,664	0.06%
2022/09/14	0.1	10.75	0	0.00	10.80	0.1	1,664	0.01%
2022/09/13	0.1	10.95	0	0.00	10.85	0.1	1,679	0.01%
2022/09/12	50	10.60	50	10.76	10.90	0	1,696	0.00%
2022/09/08	0	0.00	5	10.45	10.45	-5	1,687	-0.30%
2022/09/07	5.2	10.35	0	0.00	10.15	5.2	1,672	0.31%
2022/09/06	1	10.95	0	0.00	10.65	1	1,626	0.06%
2022/09/05	3	11.20	0	0.00	11.10	3	1,612	0.19%
2022/09/02	0.1	11.65	1	11.90	11.50	-0.9	1,611	-0.06%
2022/08/30	0	0.00	1	12.85	12.85	-1	1,884	-0.05%
2022/08/29	1	12.75	0	0.00	12.70	1	1,864	0.05%
2022/08/22	0	0.00	2	13.00	12.90	-2	1,821	-0.11%
2022/08/18	1	12.80	0	0.00	12.85	1	1,951	0.05%
2022/08/17	0	0.00	2	12.90	12.80	-2	1,940	-0.10%
2022/08/16	2	12.75	2	12.70	12.70	0	1,901	0.00%
2022/08/12	0	0.00	1.1	12.55	12.60	-1.1	1,897	-0.06%
2022/08/11	0	0.00	1	12.35	12.35	-1	1,887	-0.05%
2022/08/08	3.1	11.90	3	11.85	12.00	0.1	1,903	0.00%
2022/08/05	0.1	11.90	0	0.00	11.85	0.1	1,898	0.01%
2022/08/04	4	11.66	3	11.67	11.80	1	1,892	0.05%
2022/08/02	2.2	12.00	0	0.00	11.95	2.2	1,938	0.11%
2022/07/28	1	12.20	0	0.00	12.15	1	2,047	0.05%
2022/07/25	1	12.30	0	0.00	12.50	1	2,322	0.04%
2022/07/21	0	0.00	2	12.15	12.35	-2	2,365	-0.08%
2022/07/12	3	11.62	0	0.00	11.20	3	2,370	0.13%
2022/07/11	1	12.00	0	0.00	11.95	1	2,349	0.04%
2022/07/08	0	0.00	1	12.20	12.15	-1	2,347	-0.04%
2022/07/07	1	12.00	0	0.00	12.10	1	2,352	0.04%
2022/07/05	0.2	12.10	0	0.00	12.15	0.2	2,369	0.01%
2022/07/04	1	12.00	5	12.10	11.95	-4	2,374	-0.17%
2022/07/01	2.1	12.03	1	12.10	11.95	1.1	2,394	0.05%
2022/06/30	1	12.70	0	0.00	12.65	1	2,365	0.04%
2022/06/29	2	13.00	0	0.00	13.00	2	2,359	0.08%
2022/06/27	0	0.00	3	13.38	13.35	-3	2,403	-0.12%
2022/06/24	0.1	13.05	0	0.00	13.15	0.1	2,410	0.00%
2022/06/23	0	0.00	27	12.70	12.70	-27	2,420	-1.12%
2022/06/22	1	13.00	1	12.80	12.80	0	2,418	0.00%
2022/06/20	0	0.00	1	12.75	12.60	-1	2,424	-0.04%
2022/06/17	2.1	13.10	0	0.00	13.10	2.1	2,429	0.09%
2022/06/15	1	13.30	1	13.40	13.35	0	2,471	0.00%
2022/06/13	1	13.25	1	13.25	13.15	0.1	2,476	0.00%
2022/06/10	18.9	13.61	16	13.65	13.65	2.9	2,458	0.12%
2022/06/09	15	14.18	16	14.02	14.00	-1	2,419	-0.04%
2022/06/08	26	13.98	21	13.99	14.00	5	2,249	0.22%
2022/06/07	3	13.25	0	0.00	13.25	3	1,997	0.15%
2022/05/30	0	0.00	10	13.25	13.20	-10	2,133	-0.47%
2022/05/27	36	13.38	10	13.36	13.40	26	2,110	1.23%
2022/05/25	20.2	13.01	1	12.90	13.00	19.2	1,987	0.96%
2022/05/20	2	13.05	0	0.00	13.00	2	2,061	0.10%
2022/05/19	5	12.85	5	12.90	12.90	0	2,073	0.00%
2022/05/18	0	0.00	39	13.10	13.15	-39	2,070	-1.88%
2022/05/13	30	12.35	0	0.00	12.35	30	2,047	1.47%
2022/05/12	0	0.00	70	12.33	12.30	-70	2,057	-3.40%
2022/05/11	0.2	12.50	5	12.40	12.45	-4.8	2,053	-0.24%
2022/05/10	10	12.75	3	12.68	12.75	7	2,045	0.34%
2022/05/09	1.2	12.54	16	12.76	12.35	-14.8	2,015	-0.74%
2022/05/06	0	0.00	0.7	12.80	13.05	-0.7	1,984	-0.03%
2022/05/05	0	0.00	15	13.02	13.10	-15	1,950	-0.77%
2022/05/04	6	12.90	53	12.72	12.80	-47	1,944	-2.42%
2022/05/03	47	13.06	7	13.15	13.05	40	1,889	2.12%
2022/04/29	5	14.50	8	14.66	14.50	-3	1,742	-0.17%
2022/04/28	7	14.54	0	0.00	14.55	7	1,746	0.40%
2022/04/27	6.2	14.42	5	14.50	14.50	1.2	1,743	0.07%
2022/04/26	1	15.30	50.8	15.13	15.05	-49.8	1,703	-2.92%
2022/04/25	0	0.00	5	15.60	15.25	-5	1,693	-0.30%
2022/04/22	1	15.75	0	0.00	15.80	1	1,678	0.06%
2022/04/21	5	16.00	0	0.00	15.90	5	1,713	0.29%
2022/04/19	10	15.85	0	0.00	15.85	10	1,739	0.57%
2022/04/14	12	16.25	0	0.00	16.25	12	1,799	0.67%
2022/04/13	3	16.25	1	16.30	16.35	2	1,818	0.11%
2022/04/12	5	16.15	5	16.25	16.20	0	1,821	0.00%
2022/04/07	0	0.00	2	16.85	16.45	-2	1,851	-0.11%
2022/04/06	0.1	16.80	2	16.85	16.85	-1.9	1,899	-0.10%
2022/04/01	0	0.00	3	16.78	16.80	-3	1,911	-0.16%
2022/03/31	0	16.65	0	0.00	16.75	0	1,926	0.00%
2022/03/30	22	16.61	5.1	16.65	16.60	16.9	1,923	0.88%
2022/03/29	0	0.00	1	16.60	16.50	-1	2,042	-0.05%
2022/03/28	0	0.00	5	16.50	16.50	-5	2,045	-0.24%
2022/03/25	10	16.45	0	0.00	16.45	10	2,064	0.48%
2022/03/24	3	16.43	2	16.53	16.55	1	2,088	0.05%
2022/03/23	0	0.00	11	16.45	16.50	-11	2,129	-0.52%
2022/03/22	0	0.00	1	16.45	16.45	-1	2,160	-0.05%
2022/03/21	1	16.10	6	16.28	16.30	-5	2,185	-0.23%
2022/03/18	0	0.00	4	15.80	15.80	-4	2,239	-0.18%
2022/03/17	0	0.00	5	15.69	15.70	-5	2,396	-0.21%
2022/03/15	7	15.21	0	0.00	15.15	7	3,202	0.22%
2022/03/11	0	0.00	3	15.50	15.35	-3	3,306	-0.09%
2022/03/10	2	15.30	3	15.40	15.45	-1	3,357	-0.03%
2022/03/09	4	15.00	29	15.13	15.10	-25	3,383	-0.74%
2022/03/08	0.1	15.00	5	14.95	15.00	-4.9	3,464	-0.14%
2022/03/07	3	15.52	1.5	15.66	15.50	1.5	3,476	0.04%
2022/03/03	20	16.38	0	0.00	16.20	20	3,774	0.53%
2022/03/02	0.2	16.30	0	0.00	16.30	0.2	4,029	0.00%
2022/02/25	0	0.00	1	16.05	16.05	-1	4,587	-0.02%
2022/02/24	2	16.15	0	0.00	16.15	2	4,788	0.04%
2022/02/22	2	16.55	0	0.00	16.55	2	4,940	0.04%
2022/02/18	10	16.60	0	0.00	16.60	10	5,043	0.20%
2022/02/17	0	0.00	7	16.69	16.55	-7	5,078	-0.14%
2022/02/16	7	16.61	0	0.00	16.65	7	5,145	0.14%
2022/02/15	0	16.50	0	0.00	16.45	0	5,179	0.00%
2022/02/14	2	16.60	0	0.00	16.50	2	5,211	0.04%
2022/02/11	0	16.90	5	16.90	16.90	-5	5,318	-0.09%
2022/02/10	0	16.95	0	0.00	17.00	0	5,404	0.00%
2022/02/09	0	16.90	2	16.95	16.95	-2	5,595	-0.04%
2022/02/08	0	0.00	1	16.85	16.80	-1	5,938	-0.02%
2022/02/07	2.7	16.51	0	0.00	16.60	2.7	5,982	0.04%
2022/01/26	1.3	16.26	23	16.20	16.25	-21.7	6,022	-0.36%
2022/01/25	3	16.50	23	16.45	16.30	-20	6,060	-0.33%
2022/01/21	0	0.00	6	16.90	16.90	-6	6,061	-0.10%
2022/01/19	1	17.05	0	0.00	17.05	1	6,186	0.02%
2022/01/17	1.3	16.99	0	0.00	17.05	1.3	6,246	0.02%
2022/01/14	1	16.90	0	0.00	16.95	1	6,272	0.02%
2022/01/12	2	17.20	4	17.10	17.10	-2	6,366	-0.03%
2022/01/11	0	0.00	5	17.20	17.10	-5	6,459	-0.08%
2022/01/10	0.5	17.00	0	0.00	17.05	0.5	6,587	0.01%
2022/01/07	4	16.95	0	0.00	17.05	4	6,596	0.06%
2022/01/06	0	0.00	1	17.25	17.25	-1	6,568	-0.02%
2022/01/05	2	17.40	2	17.35	17.35	0	6,602	0.00%
2022/01/04	2.1	17.28	0	0.00	17.25	2.1	6,645	0.03%
2022/01/03	1	17.25	0	0.00	17.30	1	6,653	0.02%
2021/12/30	1	17.60	12.9	17.64	17.60	-11.9	6,662	-0.18%
2021/12/29	0	0.00	5	17.63	17.70	-5	6,706	-0.07%
2021/12/28	0	17.35	1	17.35	17.35	-1	6,777	-0.01%
2021/12/27	1	17.35	0	0.00	17.35	1	6,842	0.01%
2021/12/24	2	17.35	10	17.35	17.35	-8	6,849	-0.12%
2021/12/23	21	17.50	4	17.45	17.45	17	6,892	0.25%
2021/12/22	1	17.20	5	17.30	17.15	-4	6,779	-0.06%
2021/12/21	20	17.20	1.8	17.20	17.20	18.2	6,782	0.27%
2021/12/20	25	17.24	0	0.00	17.20	25	6,777	0.37%
2021/12/17	4	17.21	0	0.00	17.40	4	6,777	0.06%
2021/12/16	0	0.00	20	17.40	17.40	-20	6,793	-0.29%
2021/12/14	4	17.06	3	17.10	17.10	1	6,761	0.01%
2021/12/13	6	17.40	2	17.43	17.45	4	6,698	0.06%
2021/12/10	87.3	17.00	151	17.02	17.20	-63.7	6,634	-0.96%	大賣/
2021/12/09	39	18.25	43	18.41	18.40	-4	6,111	-0.07%
2021/12/08	11	18.08	8	18.11	18.05	3	5,885	0.05%
2021/12/07	0	0.00	22	18.18	18.25	-22	5,868	-0.37%
2021/12/06	10	18.00	0	0.00	17.95	10	5,886	0.17%
2021/12/03	3	18.23	0	0.00	18.05	3	5,857	0.05%
2021/12/02	25	18.16	0	0.00	18.00	25	5,823	0.43%
2021/11/30	14	18.58	0	0.00	18.35	14	5,723	0.24%
2021/11/29	10	19.02	18.9	19.45	18.80	-8.9	5,616	-0.16%
2021/11/26	55.1	19.88	35.9	19.98	19.70	19.1	5,455	0.35%
2021/11/25	9	19.73	11.9	19.83	19.85	-2.9	5,230	-0.06%
2021/11/24	0	0.00	53.9	19.11	19.35	-53.9	4,973	-1.08%
2021/11/23	25.1	18.73	54.7	18.75	18.70	-29.5	4,779	-0.62%
2021/11/22	0	0.00	25	18.41	18.40	-25	4,625	-0.54%
2021/11/19	10	18.05	0	0.00	17.85	10	4,515	0.22%
2021/11/17	12	17.61	12.7	17.80	18.15	-0.7	4,642	-0.02%
2021/11/16	11	17.74	0	0.00	17.65	11	4,609	0.24%
2021/11/15	15	17.71	10	17.70	17.70	5	4,656	0.11%
2021/11/12	3.9	18.20	0.9	18.15	18.00	2.9	4,731	0.06%
2021/11/11	12	18.11	0	0.00	18.10	12	4,996	0.24%
2021/11/10	16	18.30	0	0.00	18.25	16	5,867	0.27%
2021/11/09	23.1	19.04	0	0.00	19.00	23.1	5,977	0.39%
2021/11/08	27.1	19.24	17.8	19.11	19.15	9.3	6,481	0.14%
2021/10/28	26	17.93	36	17.81	17.70	-10	6,320	-0.16%
2021/10/27	13	17.21	0	0.00	17.30	13	6,033	0.22%
2021/10/26	8	17.36	0	0.00	17.25	8	6,082	0.13%
2021/10/25	12	17.53	0	0.00	17.50	12	6,095	0.20%
2021/10/21	10	17.65	10	17.80	17.75	0	6,169	0.00%
2021/10/20	7	17.76	0	0.00	17.70	7	6,271	0.11%
2021/10/19	5	18.00	12	18.00	17.95	-7	6,353	-0.11%
2021/10/18	2	17.80	1	17.60	17.60	1	6,543	0.02%
2021/10/14	1	17.40	4	17.63	17.55	-3	6,716	-0.04%
2021/10/13	0	0.00	7	17.56	17.55	-7	6,787	-0.10%
2021/10/12	2	17.78	4	17.96	17.70	-2	6,859	-0.03%
2021/10/08	1	17.70	2	17.93	17.90	-1	6,889	-0.01%
2021/10/07	0	0.00	37	17.41	17.75	-37	7,039	-0.53%
2021/10/06	1	16.95	0	0.00	16.75	1	7,477	0.01%
2021/10/05	0	0.00	10	16.85	16.85	-10	7,663	-0.13%
2021/10/04	12	16.66	0	0.00	16.65	12	7,947	0.15%
2021/10/01	23	17.02	10	16.90	16.90	13	8,790	0.15%
2021/09/30	0	0.00	10	17.50	17.40	-10	9,046	-0.11%
2021/09/29	21	17.30	10	17.45	17.30	11	9,077	0.12%
2021/09/28	1	17.75	1	18.10	17.75	0	9,127	0.00%
2021/09/27	21	17.77	94	17.84	17.95	-73	9,161	-0.80%
2021/09/24	0	0.00	5	17.45	17.50	-5	9,097	-0.05%
2021/09/23	11	16.86	10	16.95	16.95	1	9,085	0.01%
2021/09/22	2	16.80	0	0.00	16.80	2	9,257	0.02%
2021/09/17	0	0.00	1	17.35	17.35	-1	9,564	-0.01%
2021/09/16	2	17.25	0	0.00	17.30	2	9,612	0.02%
2021/09/13	0	0.00	1	17.40	17.35	-1	9,774	-0.01%
2021/09/10	4	17.23	12	17.20	17.20	-8	9,781	-0.08%
2021/09/09	0	0.00	10	16.95	16.95	-10	9,892	-0.10%
2021/09/08	21	16.85	0	0.00	16.75	21	10,002	0.21%
2021/09/07	1	17.05	5	17.31	17.05	-4	10,057	-0.04%
2021/09/06	2	16.60	0	0.00	16.60	2	10,026	0.02%
2021/09/03	10	17.20	0	0.00	17.20	10	10,017	0.10%
2021/09/02	1	17.10	2	17.35	17.10	-1	10,118	-0.01%
2021/09/01	0	0.00	33	17.32	17.45	-33	10,175	-0.32%
2021/08/30	0	0.00	1	17.20	17.15	-1	10,436	-0.01%
2021/08/27	10	17.05	11	17.15	17.05	-1	10,526	-0.01%
2021/08/26	0	0.00	4	16.85	16.90	-4	10,577	-0.04%
2021/08/25	0	0.00	11	16.90	16.90	-11	10,700	-0.10%
2021/08/24	31	16.80	15	16.65	16.65	16	10,828	0.15%
2021/08/23	5	16.86	3	16.87	16.85	2	11,273	0.02%
2021/08/20	18	16.66	10	16.75	16.55	8	11,434	0.07%
2021/08/19	10	17.05	2	17.05	16.80	8	11,559	0.07%
2021/08/18	2	16.75	2	17.30	17.30	0	11,651	0.00%
2021/08/17	0	0.00	9	17.20	16.90	-9	11,917	-0.08%
2021/08/16	17	17.02	2	17.25	17.00	15	12,075	0.12%
2021/08/13	10	17.60	0	0.00	17.40	10	12,140	0.08%
2021/08/12	1	17.85	20	17.73	17.80	-19	12,223	-0.16%
2021/08/11	11	17.76	10	18.15	17.85	1	12,470	0.01%
2021/08/10	23	17.95	16	18.07	17.90	7	12,772	0.05%
2021/08/09	34	18.48	45	18.62	18.35	-11	12,907	-0.09%
2021/08/06	87	18.68	51	18.73	18.40	36	13,125	0.27%
2021/08/05	16	17.88	10	17.89	17.75	6	12,612	0.05%
2021/08/04	17	17.89	30	17.76	18.10	-13	12,977	-0.10%
2021/08/03	1	17.10	0	0.00	17.05	1	12,954	0.01%
2021/08/02	3	17.10	0	0.00	17.20	3	13,147	0.02%
2021/07/30	11	17.26	0	0.00	17.10	11	13,446	0.08%
2021/07/29	12	17.54	2	17.55	17.55	10	13,961	0.07%
2021/07/28	32	17.27	35	17.35	17.45	-3	15,101	-0.02%
2021/07/27	15	17.84	1	17.80	17.70	14	17,403	0.08%
2021/07/26	2	17.98	5	18.05	18.05	-3	17,862	-0.02%
2021/07/23	13	17.69	15	17.87	17.80	-2	19,742	-0.01%
2021/07/22	8	18.17	53	17.72	18.00	-45	21,381	-0.21%
2021/07/21	48	17.14	3	17.47	17.10	45	21,429	0.21%
2021/07/20	27	17.61	10	17.75	17.40	17	21,892	0.08%
2021/07/19	13	18.08	2	18.00	18.00	11	22,023	0.05%
2021/07/16	11	18.35	10	18.55	18.25	1	22,360	0.00%
2021/07/15	23	18.31	10	18.45	18.40	13	22,645	0.06%
2021/07/14	25	18.34	11	18.49	18.40	14	22,956	0.06%
2021/07/13	3	18.82	24	18.99	18.80	-21	23,033	-0.09%
2021/07/12	32	18.46	25	18.57	18.45	7	22,822	0.03%
2021/07/09	45	18.28	10	18.34	18.30	35	23,692	0.15%
2021/07/08	31	18.45	42	18.43	18.70	-11	24,114	-0.05%
2021/07/07	67	18.02	113	17.78	17.75	-46	23,515	-0.20%	大賣/
2021/07/06	8	17.56	3	17.65	17.45	5	23,583	0.02%
2021/07/05	2	17.60	7	17.56	17.60	-5	24,268	-0.02%
2021/07/02	5	17.35	15	17.50	17.35	-10	24,434	-0.04%
2021/07/01	2	17.23	0	0.00	17.20	2	24,522	0.01%
2021/06/30	0	0.00	6	17.44	17.40	-6	24,685	-0.02%
2021/06/29	12	17.36	0	0.00	17.30	12	24,772	0.05%
2021/06/28	8	17.78	27	17.66	18.00	-19	24,800	-0.08%
2021/06/25	29	17.27	41	17.27	17.05	-12	24,636	-0.05%
2021/06/24	2	17.20	11	17.10	17.25	-9	24,767	-0.04%
2021/06/23	12	16.81	20	17.00	16.90	-8	24,969	-0.03%
2021/06/22	10	16.70	10	16.85	16.60	0	25,071	0.00%
2021/06/21	62	16.84	2	16.75	16.70	60	25,474	0.24%
2021/06/18	19	17.48	3	17.50	17.20	16	26,832	0.06%
2021/06/17	20	17.20	10	17.52	17.45	10	28,138	0.04%
2021/06/16	30	17.03	5	16.95	16.80	25	29,448	0.08%
2021/06/15	0	0.00	31	17.05	17.30	-31	31,440	-0.10%
2021/06/11	0	0.00	1	17.10	17.05	-1	32,468	0.00%
2021/06/10	71	17.12	10	17.10	17.10	61	32,919	0.19%
2021/06/09	12	17.56	0	0.00	17.40	12	32,926	0.04%
2021/06/08	10	17.95	51	18.29	17.85	-41	32,866	-0.12%
2021/06/07	0	0.00	92	17.92	18.05	-92	32,765	-0.28%
2021/06/04	11	17.73	4	17.65	17.55	7	32,557	0.02%
2021/06/03	10	17.90	9	18.01	17.85	1	32,479	0.00%
2021/06/02	10	17.75	5	17.85	17.75	5	32,455	0.02%
2021/06/01	17	17.76	2	17.85	17.85	15	32,404	0.05%
2021/05/31	47	18.11	30	18.32	17.95	17	32,409	0.05%
2021/05/28	2	17.40	3	17.45	17.60	-1	32,590	0.00%
2021/05/27	50	16.95	32	16.97	16.90	18	32,471	0.06%
2021/05/26	33	16.57	14	16.67	16.75	19	32,336	0.06%
2021/05/25	45	16.94	62	16.56	16.60	-17	32,226	-0.05%
2021/05/24	8	16.13	5	16.20	16.40	3	31,935	0.01%
2021/05/21	50	15.88	34.4	15.56	15.75	15.6	31,757	0.05%
2021/05/20	47	15.43	60	15.72	15.20	-13	31,598	-0.04%
2021/05/19	7	15.89	8	15.71	16.05	-1	31,422	0.00%
2021/05/18	26	15.41	73	15.41	15.80	-47	31,143	-0.15%
2021/05/17	26.1	14.88	52	14.99	14.40	-25.9	30,848	-0.08%
2021/05/14	16	16.13	5	16.16	16.00	11	30,574	0.04%
2021/05/13	2	14.40	0	0.00	15.65	2	30,061	0.01%
2021/05/12	108	16.19	35	16.30	15.80	73	29,673	0.25%	大買/
2021/05/11	30.1	18.13	77	17.72	17.55	-46.9	29,089	-0.16%
2021/05/10	9	19.28	50	19.23	19.10	-41	28,538	-0.14%
2021/05/07	124	19.12	15	19.03	19.50	109	28,378	0.38%	大買/鉅額交易
2021/05/06	20	19.74	6	19.55	19.05	14	28,024	0.05%
2021/05/05	105	20.32	78	20.14	19.90	27	27,413	0.10%	大買/
2021/05/04	91	20.31	161.3	20.08	20.95	-70.3	26,231	-0.27%	大賣/
2021/05/03	23	19.42	112	19.30	19.05	-89	23,852	-0.37%	大賣/
2021/04/29	184	21.76	45	21.11	20.05	139	23,341	0.60%	大買/鉅額交易
2021/04/28	64	20.43	63	20.02	21.00	1	21,346	0.00%
2021/04/27	64	19.02	19.3	19.02	19.10	44.7	19,656	0.23%
2021/04/26	3	18.95	10	19.20	19.15	-7	19,338	-0.04%
2021/04/23	8	18.48	12	18.55	18.60	-4	18,805	-0.02%
2021/04/22	22	18.60	9	18.86	18.30	13	18,602	0.07%
2021/04/21	11	19.19	11	19.22	19.00	0	18,175	0.00%
2021/04/20	13	19.31	8	18.96	19.05	5	17,842	0.03%
2021/04/19	24	18.87	14	18.78	18.85	10	17,437	0.06%
2021/04/16	58	18.80	4	18.98	18.80	54	17,127	0.32%
2021/04/15	59	19.50	121	20.01	19.15	-62	16,792	-0.37%	大賣/
2021/04/14	31	18.26	51	18.63	19.00	-20	15,744	-0.13%
2021/04/13	7	18.58	5	19.00	18.10	2	15,132	0.01%
2021/04/12	31	18.45	13	18.94	18.50	18	14,913	0.12%
2021/04/09	75	19.62	73	19.60	18.55	2	14,580	0.01%
2021/04/08	42	19.03	6	18.78	18.90	36	13,891	0.26%
2021/04/07	1	18.60	9	18.62	19.00	-8	13,657	-0.06%
2021/04/06	15	18.62	4	18.74	18.60	11	13,521	0.08%
2021/04/01	18	18.20	25	18.31	18.25	-7	13,351	-0.05%
2021/03/31	16	18.38	3.5	18.35	18.25	12.5	13,219	0.09%
2021/03/30	12	17.67	0	0.00	17.95	12	13,024	0.09%
2021/03/29	5	17.18	5	17.00	17.30	0	12,869	0.00%
2021/03/26	6	16.59	5.1	16.60	16.60	0.9	12,765	0.01%
2021/03/25	1	16.55	0	0.00	16.65	1	12,521	0.01%
2021/03/24	3	16.50	6	16.75	16.80	-3	12,443	-0.02%
2021/03/23	13	18.16	8	18.54	17.90	5	12,108	0.04%
2021/03/22	14	19.30	201	19.53	19.85	-187	10,757	-1.74%	大賣/鉅額交易
2021/03/19	35	17.93	115.2	17.66	18.10	-80.2	9,341	-0.86%	大賣/
2021/03/18	141	15.96	150	16.26	16.65	-9	7,951	-0.11%	大買/大賣/
2021/03/17	100	14.51	125	14.72	15.50	-25	5,923	-0.42%	大賣/
2021/03/16	4	13.99	9	13.81	14.10	-5	4,929	-0.10%
2021/03/15	0	13.00	11	12.87	12.85	-11	4,530	-0.24%
2021/03/12	1	12.50	0	0.00	12.65	1	4,501	0.02%
2021/03/11	0	0.00	0.4	12.55	12.55	-0.4	4,812	-0.01%
2021/03/09	0	12.45	2	12.50	12.45	-2	5,242	-0.04%
2021/03/08	0	12.50	0	0.00	12.50	0	5,429	0.00%
2021/03/05	0	12.35	0	0.00	12.35	0	5,522	0.00%
2021/03/04	0	0.00	22	12.60	12.70	-22	5,507	-0.40%
2021/03/03	151	12.87	1.1	12.86	12.85	150	5,375	2.79%	大買/鉅額交易
2021/03/02	33	11.95	22	11.95	12.05	11	4,798	0.23%
2021/02/25	0	0.00	1	11.70	11.70	-1	5,243	-0.02%
2021/02/24	4	11.70	0.5	11.60	11.65	3.6	5,382	0.07%
2021/02/17	3	11.20	0	0.00	11.15	3	5,474	0.05%
2021/02/02	2	11.15	0	0.00	11.10	2	5,743	0.03%
2021/01/28	25	11.35	0	0.00	11.25	25	5,748	0.43%
2021/01/26	1	11.25	0.3	11.20	11.25	0.7	5,750	0.01%
2021/01/22	0	0.00	2	11.25	11.30	-2	5,828	-0.03%
2021/01/12	0	0.00	2	11.75	11.60	-2	5,872	-0.03%
2021/01/07	0.1	11.85	0	0.00	11.90	0.1	5,967	0.00%
2021/01/05	5	12.25	0	0.00	12.25	5	6,288	0.08%
2021/01/04	3	12.45	10	12.50	12.45	-7	6,219	-0.11%
2020/12/31	0	0.00	5	12.50	12.50	-5	6,169	-0.08%
2020/12/30	0	0.00	0.3	12.45	12.40	-0.3	6,178	0.00%
2020/12/29	0	0.00	17	12.41	12.40	-17	6,154	-0.28%
2020/12/28	0	0.00	0.4	12.25	12.40	-0.4	6,113	-0.01%
2020/12/24	0	0.00	7	12.16	12.15	-7	6,009	-0.12%
2020/12/23	0	0.00	6	12.10	12.10	-6	5,988	-0.10%
2020/12/22	1	11.86	2	12.40	11.85	-1	5,965	-0.02%
2020/12/18	1	12.35	11	12.38	12.35	-10	5,876	-0.17%
2020/12/17	10	12.30	30	12.49	12.60	-20	5,789	-0.35%
2020/12/16	0	0.00	3	12.35	12.20	-3	5,681	-0.05%
2020/12/15	16	12.10	75	11.95	12.00	-59	5,624	-1.05%
2020/12/14	75	12.00	0	0.00	12.10	75	5,689	1.32%
2020/12/11	5	11.90	30	11.95	11.85	-25	5,686	-0.44%
2020/12/10	11	12.00	0	0.00	12.10	11	5,643	0.19%
2020/12/09	10	12.25	100	12.30	12.40	-90	5,600	-1.61%
2020/12/08	0.3	12.25	85	12.27	12.25	-84.8	5,549	-1.53%
2020/12/07	20	12.88	15.4	12.60	12.50	4.6	5,508	0.08%
2020/12/04	113	12.47	24	12.68	12.70	89	5,284	1.68%	大買/
2020/12/03	0	0.00	13	11.92	12.00	-13	4,955	-0.26%
2020/12/02	22	11.86	0	0.00	11.85	22	4,874	0.45%
2020/12/01	1	11.80	0	0.00	11.80	1	4,740	0.02%
2020/11/30	10	11.60	10	11.60	11.50	0	4,709	0.00%
2020/11/26	10	11.55	7	11.54	11.50	3	4,642	0.06%
2020/11/25	121	11.85	2	11.70	11.65	119	4,603	2.59%	大買/鉅額交易
2020/11/24	17	11.58	5	11.57	11.60	12	4,339	0.28%
2020/11/23	10	11.40	11.5	11.36	11.30	-1.5	4,213	-0.03%
2020/11/19	0	0.00	3	10.98	10.95	-3	4,055	-0.07%
2020/11/18	0	0.00	5	10.90	10.75	-5	3,970	-0.13%
2020/11/16	0	0.00	30	10.80	10.75	-30	4,061	-0.74%
2020/11/13	0	0.00	11	11.10	10.70	-11	4,071	-0.27%
2020/11/10	1	10.85	2	10.85	10.90	-1	3,875	-0.03%
2020/11/09	0	0.00	1	10.75	10.75	-1	3,840	-0.03%
2020/11/04	0	0.00	10	10.50	10.50	-10	4,021	-0.25%
2020/11/03	0	0.00	1	10.45	10.50	-1	4,157	-0.02%
2020/11/02	1	10.40	0	0.00	10.40	1	4,658	0.02%
2020/10/30	2	10.18	0	0.00	10.20	2	5,252	0.04%
2020/10/29	1	10.30	0	0.00	10.40	1	5,366	0.02%
2020/10/27	1	10.70	0	0.00	10.65	1	5,390	0.02%
2020/10/26	15	11.05	10	11.10	10.80	5	5,399	0.09%
2020/10/23	0	0.00	5	10.70	10.70	-5	5,422	-0.09%
2020/10/21	0	0.00	7	10.81	10.65	-7	5,503	-0.13%
2020/10/20	14.1	10.85	16	10.99	10.75	-1.9	5,528	-0.03%
2020/10/19	0	0.00	21	10.50	10.75	-21	5,402	-0.39%
2020/10/16	21	10.60	2	10.55	10.40	19	5,385	0.35%
2020/10/14	15	10.99	14	11.07	11.00	1	5,524	0.02%
2020/10/13	0	0.00	1	10.50	10.70	-1	5,535	-0.02%
2020/10/12	0	0.00	0.4	10.20	10.20	-0.4	5,930	-0.01%
2020/10/07	2	10.35	0	0.00	10.25	2	6,349	0.03%
2020/09/25	2	9.75	1	9.74	9.62	1	6,611	0.02%
2020/09/24	1.1	10.00	0	0.00	9.90	1.1	6,595	0.02%
2020/09/21	0	0.00	15	10.50	10.45	-15	6,573	-0.23%
2020/09/18	0	0.00	34	10.40	10.65	-34	6,796	-0.50%
2020/09/17	0.8	10.40	111	10.44	10.45	-110.2	6,779	-1.63%	大賣/鉅額交易
2020/09/14	1	10.40	0	0.00	10.45	1	6,773	0.01%
2020/09/11	1	10.55	3	10.40	10.45	-2	6,828	-0.03%
2020/09/10	2	10.85	0	0.00	10.80	2	6,787	0.03%
2020/09/09	1	10.80	6	10.81	10.85	-5	6,740	-0.07%
2020/09/08	0	0.00	2	10.60	10.60	-2	6,629	-0.03%
2020/09/07	0.1	10.70	0	0.00	10.65	0.1	6,636	0.00%
2020/09/04	10	10.75	10	10.65	10.65	0	6,616	0.00%
2020/09/03	20	10.85	2	10.85	10.80	18	6,570	0.27%
2020/08/31	10	10.60	3	10.60	10.55	7	6,450	0.11%
2020/08/28	10	10.40	0	0.00	10.45	10	6,452	0.15%
2020/08/27	12	10.60	5	10.70	10.50	7	6,470	0.11%
2020/08/25	10	10.25	0	0.00	10.30	10	6,329	0.16%
2020/08/21	2	9.91	1	9.93	9.95	1	6,289	0.02%
2020/08/20	3	10.08	0	0.00	9.79	3	6,273	0.05%
2020/08/18	11	10.39	0	0.00	10.30	11	6,114	0.18%
2020/08/13	11	10.05	1	10.05	10.05	10	6,061	0.16%
2020/08/12	2	10.18	0	0.00	10.20	2	6,022	0.03%
2020/08/11	3	10.20	16	10.37	10.55	-13	5,918	-0.22%
2020/08/07	3	10.20	10	10.15	10.20	-7	5,773	-0.12%
2020/08/06	45	10.59	28	10.75	10.50	17	5,629	0.30%
2020/08/05	26	10.84	114	11.06	10.60	-88	5,128	-1.72%	大賣/
2020/08/04	30	9.81	13	10.00	10.10	17	4,462	0.38%
2020/07/28	10	9.10	0	0.00	8.96	10	4,173	0.24%
2020/07/22	12	9.71	12	9.80	9.71	0	4,036	0.00%
2020/07/21	25	9.95	0	0.00	9.74	25	3,982	0.63%
2020/07/20	20	9.40	0	0.00	9.60	20	3,886	0.51%
2020/07/17	203	10.30	31	10.12	9.96	172	3,718	4.63%	大買/鉅額交易
2020/07/16	113	10.00	145	10.37	10.50	-32	3,392	-0.94%	大買/大賣/
2020/07/15	101	9.44	81	9.52	9.59	20	2,861	0.70%	大買/
2020/07/14	20	8.71	100	8.80	8.72	-80	2,492	-3.21%
2020/07/13	10	8.65	120	8.59	8.71	-110	2,473	-4.45%	大賣/鉅額交易
2020/07/10	36	8.49	0	0.00	8.45	36	2,442	1.47%
2020/07/09	5	8.50	34	8.48	8.49	-29	2,398	-1.21%
2020/07/08	2	8.17	0	0.00	8.27	2	2,280	0.09%
2020/07/07	1	8.10	0	0.00	8.14	1	2,254	0.04%
2020/07/03	0.2	8.05	0	0.00	8.07	0.2	2,225	0.01%
2020/07/01	0	0.00	1.1	8.07	8.07	-1.1	2,210	-0.05%
2020/06/30	4	8.09	0	0.00	8.03	4	2,206	0.18%
2020/06/29	6	8.11	0	0.00	8.12	6	2,184	0.27%
2020/06/23	4	7.93	0	0.00	7.93	4	1,945	0.21%
2020/06/19	2	8.12	0	0.00	8.12	2	1,922	0.10%
2020/06/18	5	8.06	1	8.10	8.14	4	1,820	0.22%
2020/06/16	0	0.00	30	7.42	7.54	-30	1,729	-1.73%
2020/06/12	2	7.45	0	0.00	7.48	2	1,788	0.11%
2020/06/11	3	7.75	62	7.95	7.73	-59	1,824	-3.23%
2020/06/10	120	7.94	5	7.85	7.97	115	1,805	6.37%	大買/鉅額交易
2020/06/09	5	7.71	10	7.76	7.78	-5	1,835	-0.27%
2020/06/08	2	7.85	10	7.87	7.78	-8	1,847	-0.43%
2020/06/04	10	7.61	20	7.75	7.61	-10	1,818	-0.55%
2020/06/03	5	7.46	52	7.44	7.60	-47	1,790	-2.63%
2020/06/01	0	0.00	11	7.25	7.27	-11	1,721	-0.64%
2020/05/28	63	7.32	20	7.37	7.35	43	1,737	2.48%
2020/05/26	10	7.29	2	7.30	7.24	8	1,774	0.45%
2020/05/25	0	0.00	5	7.17	7.20	-5	1,787	-0.28%
2020/05/21	0	0.00	10	7.52	7.41	-10	1,831	-0.55%
2020/05/20	10	7.45	10	7.36	7.36	0	1,819	0.00%
2020/05/19	10	7.17	0	0.00	7.16	10	1,775	0.56%
2020/05/14	0	0.00	1	7.11	7.13	-1	1,774	-0.06%
2020/05/12	20	7.43	0	0.00	7.38	20	1,752	1.14%
2020/05/11	0	0.00	10	7.64	7.52	-10	1,751	-0.57%
2020/05/08	13	7.60	15	7.60	7.57	-2	1,730	-0.12%
2020/05/07	10	7.46	0	0.00	7.40	10	1,747	0.57%
2020/05/05	10	7.37	10	7.39	7.40	0	1,794	0.00%
2020/05/04	10	7.37	10	7.49	7.35	0	1,801	0.00%
2020/04/29	10	7.48	0	7.44	7.44	10	1,785	0.56%
2020/04/07	0	0.00	5.1	6.86	6.78	-5.1	1,749	-0.29%
2020/03/25	0	0.00	10	6.55	6.56	-10	1,685	-0.59%
2020/03/24	0	0.00	30	6.31	6.29	-30	1,658	-1.81%
2020/03/20	0	0.00	1	6.46	6.44	-1	1,653	-0.06%
2020/03/17	0	0.00	1	6.70	6.71	-1	1,562	-0.06%
2020/03/16	0	7.20	0	0.00	7.17	0	1,494	0.00%
2020/03/10	3	8.20	0	0.00	8.42	3	1,366	0.22%
2020/03/09	2	8.72	0	0.00	8.60	2	1,337	0.15%
2020/03/03	1	8.95	0	0.00	9.00	1	1,290	0.08%
2020/02/27	4	9.32	0	0.00	9.23	4	1,231	0.32%
2020/02/25	1	9.40	0	0.00	9.40	1	1,185	0.08%
2020/02/10	3	9.56	0	0.00	9.56	3	1,112	0.27%
2020/02/07	3	9.87	0	0.00	9.80	3	1,076	0.28%
2020/02/05	12	10.04	15	9.99	9.97	-3	1,014	-0.30%
2020/02/04	2	9.97	0	0.00	9.98	2	997	0.20%
2020/02/03	2	9.87	10	9.92	9.88	-8	987	-0.81%
2020/01/31	0	0.00	19	10.29	10.30	-19	955	-1.99%
2020/01/30	0	0.00	2	10.60	10.20	-2	951	-0.21%
2020/01/20	0	0.00	1	10.80	10.85	-1	895	-0.11%
2020/01/17	0	0.00	2	10.80	10.80	-2	887	-0.23%
2020/01/03	1	10.85	2	11.05	10.95	-1	889	-0.11%
2020/01/02	0	0.00	10	11.00	11.00	-10	872	-1.15%
2019/12/26	2	10.65	0	0.00	10.70	2	815	0.25%
2019/12/23	0	0.00	2.1	10.75	10.70	-2.1	871	-0.24%
2019/12/19	1	10.75	0	0.00	10.85	1	1,023	0.10%
2019/12/16	1	10.55	0	0.00	10.60	1	1,059	0.09%
2019/11/29	0	0.00	100	10.63	10.60	-100	1,037	-9.64%
2019/11/27	0	0.00	3	10.80	10.75	-3	1,036	-0.29%
2019/11/19	0	0.00	4.5	10.73	10.70	-4.5	1,046	-0.43%
2019/11/18	2	10.65	0	0.00	10.75	2	1,048	0.19%
2019/11/15	0	0.00	10	10.70	10.70	-10	1,049	-0.95%
2019/11/14	1	10.70	0	0.00	10.65	1	1,049	0.10%
2019/11/13	2	10.80	0	0.00	10.85	2	1,040	0.19%
2019/11/11	51	10.85	0	0.00	10.80	51	1,092	4.67%
2019/11/08	3	11.18	0	0.00	11.25	3	1,066	0.28%
2019/10/31	2	11.08	0	0.00	11.00	2	1,065	0.19%
2019/10/30	53	11.10	0	0.00	11.15	53	1,062	4.99%
2019/10/28	30	11.25	0	0.00	11.25	30	1,068	2.81%
2019/10/25	50	11.30	0	0.00	11.30	50	1,069	4.68%
2019/10/24	51	11.35	0	0.00	11.40	51	1,075	4.74%
2019/10/23	101	11.40	0	0.00	11.40	101	1,084	9.32%	大買/鉅額交易
2019/10/18	0.2	11.35	0	0.00	11.30	0.2	1,131	0.02%
2019/10/16	3	11.20	0	0.00	11.25	3	1,117	0.27%
2019/10/07	0	0.00	1	11.40	11.45	-1	1,118	-0.09%
2019/10/03	0	0.00	9.2	11.50	11.50	-9.2	1,165	-0.79%
2019/10/01	0	0.00	2	11.53	11.45	-2	1,183	-0.17%
2019/09/27	0	0.00	10	11.75	11.55	-10	1,179	-0.85%
2019/09/26	1	11.90	0	0.00	11.90	1	1,152	0.09%
2019/09/25	15	12.07	4	12.03	12.10	11	1,122	0.98%
2019/09/24	0	0.00	3	11.75	11.55	-3	998	-0.30%
2019/09/20	3	11.40	3	11.35	11.40	0	942	0.00%
2019/09/19	2	11.30	1	11.30	11.30	1	931	0.11%
2019/09/18	0	0.00	3	11.10	11.10	-3	903	-0.33%
2019/09/17	0	0.00	2	11.10	11.05	-2	917	-0.22%
2019/09/06	0	0.00	6	11.00	10.95	-6	1,008	-0.59%
2019/09/03	0	0.00	2	10.90	10.90	-2	1,017	-0.20%
2019/08/30	1	10.80	0	0.00	10.85	1	1,023	0.10%
2019/08/23	0	0.00	1	11.00	11.00	-1	1,030	-0.10%
2019/08/20	0	0.00	4	11.00	11.00	-4	1,106	-0.36%
2019/08/16	0	0.00	6	10.95	10.90	-6	1,114	-0.54%
2019/08/14	0	0.00	10	11.05	11.00	-10	1,141	-0.88%
2019/08/08	0	0.00	5	10.72	10.75	-5	1,105	-0.45%
2019/08/06	1	10.55	0	0.00	10.55	1	1,132	0.09%
2019/08/02	3	10.90	0	0.00	10.85	3	1,142	0.26%
2019/07/29	1	11.35	0	0.00	11.40	1	1,141	0.09%
2019/07/22	0	0.00	2	11.30	11.35	-2	1,087	-0.18%
2019/07/18	2	11.45	0	0.00	11.35	2	1,097	0.18%
2019/07/16	0	0.00	12	11.30	11.30	-12	1,089	-1.10%
2019/07/10	12	11.47	0	0.00	11.50	12	1,154	1.04%
2019/07/09	13	11.45	0	0.00	11.50	13	1,183	1.10%
2019/07/08	5	11.27	0	0.00	11.20	5	1,155	0.43%
2019/06/26	0	0.00	5	11.00	10.95	-5	1,216	-0.41%
2019/06/21	11	11.10	0	0.00	10.95	11	1,213	0.91%
2019/06/19	0	0.00	12	10.62	10.60	-12	1,118	-1.07%
2019/06/12	0	0.00	1	10.70	10.65	-1	1,183	-0.08%
2019/06/11	2	10.70	0	0.00	10.70	2	1,187	0.17%
2019/06/05	0	0.00	52	10.55	10.55	-52	1,174	-4.43%
2019/06/04	2	10.50	0	0.00	10.50	2	1,177	0.17%
2019/05/29	2	10.50	20	10.54	10.50	-18	1,154	-1.56%
2019/05/27	0	0.00	1	11.20	11.20	-1	1,100	-0.09%
2019/05/24	0	0.00	58	11.03	11.10	-58	1,128	-5.14%
2019/05/21	0	0.00	12	10.95	11.00	-12	1,135	-1.06%
2019/05/20	1	10.90	28	10.95	10.90	-27	1,139	-2.37%
2019/05/16	0	0.00	6	11.25	11.15	-6	1,145	-0.52%
2019/05/14	0	0.00	26	10.97	11.10	-26	1,155	-2.25%
2019/05/09	0	0.00	30	11.74	11.65	-30	1,131	-2.65%
2019/05/08	0	0.00	10	11.74	11.75	-10	1,121	-0.89%
2019/05/07	0	0.00	5	11.85	11.90	-5	1,124	-0.44%
2019/05/06	2	11.90	0	0.00	11.80	2	1,126	0.18%
2019/05/02	0	0.00	5	11.95	11.95	-5	1,110	-0.45%
2019/04/16	1	12.20	5	12.10	12.10	-4	1,010	-0.40%
2019/04/15	0	0.00	5	12.15	12.25	-5	1,050	-0.48%
2019/04/11	8	11.80	8	11.85	11.85	0	1,020	0.00%
2019/04/10	0	0.00	2	11.80	11.75	-2	1,003	-0.20%
2019/04/09	0	0.00	10	11.90	11.90	-10	970	-1.03%
2019/03/29	1	11.80	0	0.00	11.80	1	925	0.11%
2019/03/28	2	11.90	0	0.00	11.85	2	921	0.22%
2019/03/27	0	11.95	20.2	11.90	11.95	-20.2	920	-2.20%
2019/03/26	5	12.10	0.9	11.95	12.00	4.1	915	0.45%
2019/03/25	0	0.00	3	11.95	12.00	-3	909	-0.33%
2019/03/22	0	0.00	10	12.10	12.15	-10	919	-1.09%
2019/03/15	25	12.56	0	0.00	12.40	25	868	2.88%
2019/02/27	5	12.40	0	0.00	12.35	5	924	0.54%
2019/02/26	1	12.60	0.1	12.55	12.55	0.9	914	0.10%
2019/02/25	0	0.00	2	12.40	12.60	-2	904	-0.22%
2019/02/13	0	0.00	1	12.00	11.90	-1	803	-0.12%
2019/02/11	1	11.70	0	0.00	11.65	1	778	0.13%
2019/01/30	0	0.00	10	11.60	11.65	-10	787	-1.27%
2019/01/22	0	0.00	2	11.55	11.55	-2	777	-0.26%
2019/01/17	0	0.00	1	11.80	11.70	-1	803	-0.12%
2019/01/15	0	0.00	3	11.65	11.60	-3	795	-0.38%
2019/01/02	1	11.20	0	0.00	11.20	1	829	0.12%
2018/12/26	0	0.00	3	11.30	11.25	-3	859	-0.35%
2018/12/19	0	0.00	2	11.80	11.85	-2	986	-0.20%
2018/12/07	0	0.00	5	11.85	11.85	-5	954	-0.52%
2018/11/14	0	0.00	8	11.95	11.95	-8	917	-0.87%
2018/10/30	0	0.00	5	11.60	11.50	-5	955	-0.52%
2018/10/26	5	11.60	0	0.00	11.30	5	959	0.52%
2018/10/15	2	11.80	0	0.00	11.65	2	1,007	0.20%
2018/10/12	34	11.81	36	11.28	11.75	-2	1,031	-0.19%
2018/10/11	6	12.05	0	0.00	11.60	6	1,015	0.59%
2018/10/04	0.2	13.05	0	0.00	13.05	0.2	975	0.02%
2018/09/28	1	13.45	1	13.60	13.45	0	1,043	0.00%
2018/09/26	0	0.00	1	13.10	13.00	-1	961	-0.10%
2018/09/13	0	0.00	14	12.80	12.80	-14	1,095	-1.28%
2018/09/10	0	0.00	2	12.60	12.65	-2	1,296	-0.15%
2018/09/04	5	13.35	0	0.00	13.30	5	1,689	0.30%
2018/09/03	0	0.00	1	13.00	13.15	-1	1,697	-0.06%
2018/08/24	3	12.60	0	0.00	12.60	3	2,013	0.15%
2018/08/16	0	0.00	4	12.48	12.50	-4	2,076	-0.19%
2018/07/16	0	0.00	3	13.25	13.25	-3	2,165	-0.14%
2018/07/13	3	13.05	0	0.00	13.05	3	2,171	0.14%
2018/07/02	0	0.00	8	13.50	13.50	-8	2,239	-0.36%
2018/06/28	8	13.75	0	0.00	13.75	8	2,296	0.35%
2018/06/27	2	13.80	0	0.00	13.70	2	2,403	0.08%
2018/06/20	2	14.85	0	0.00	14.80	2	2,664	0.08%
2018/06/15	0	0.00	6	14.35	14.55	-6	2,540	-0.24%
2018/06/14	1	14.25	2	14.20	14.55	-1	2,458	-0.04%
2018/06/13	5	14.05	4	14.25	14.55	1	2,392	0.04%
2018/06/07	1	13.90	0	0.00	13.80	1	2,210	0.05%
2018/06/01	6	13.50	1	13.40	13.35	5	2,079	0.24%
2018/05/25	1	13.25	1	13.10	13.10	0	1,999	0.00%
2018/05/23	1	13.00	0	0.00	12.90	1	2,033	0.05%
2018/05/22	1	12.85	0	0.00	12.85	1	2,038	0.05%
2018/05/17	2	12.65	0	0.00	12.65	2	2,130	0.09%
2018/05/14	1	12.80	0	0.00	12.80	1	2,423	0.04%
2018/05/10	0	0.00	4	12.90	12.75	-4	2,472	-0.16%
2018/05/04	0	0.00	10	13.10	13.00	-10	2,925	-0.34%
2018/04/27	0	0.00	10	12.39	12.40	-10	2,948	-0.34%
2018/04/25	0	0.00	2	12.43	12.50	-2	2,984	-0.07%
2018/04/17	0	0.00	40	13.04	13.05	-40	3,080	-1.30%
2018/04/16	2	13.60	6	13.58	13.50	-4	3,045	-0.13%
2018/04/10	5	13.68	3	13.50	13.50	2	3,076	0.07%
2018/03/31	2	14.10	0	0.00	14.15	2	3,018	0.07%
2018/03/30	13	13.90	0	0.00	13.90	13	2,986	0.44%
2018/03/29	0	0.00	10	14.17	14.20	-10	2,884	-0.35%
2018/03/28	0	0.00	4	14.60	14.60	-4	2,794	-0.14%
2018/03/27	11	15.65	0	0.00	15.05	11	2,729	0.40%
2018/03/20	1	16.25	0	0.00	16.40	1	2,531	0.04%
2018/03/19	1	16.30	0	0.00	16.40	1	2,526	0.04%
2018/03/16	2	16.45	0	0.00	16.40	2	2,540	0.08%
2018/03/13	0	0.00	5	16.50	16.65	-5	2,662	-0.19%
2018/03/08	53	16.55	0	0.00	16.50	53	2,746	1.93%
2018/03/06	0	0.00	2	16.45	16.55	-2	2,782	-0.07%
2018/03/05	10	16.65	0	0.00	16.65	10	2,770	0.36%
2018/02/27	13	16.99	0	0.00	17.00	13	2,872	0.45%
2018/02/09	5	16.60	5	16.75	16.85	0	3,125	0.00%
2018/02/08	5	17.10	15	16.98	17.10	-10	3,091	-0.32%
2018/02/07	1	16.70	1	16.60	16.60	0	3,009	0.00%
2018/02/06	7	16.19	7	16.00	16.10	0	3,026	0.00%
2018/02/05	9	16.57	9	16.86	16.95	0	2,939	0.00%
2018/01/30	0	0.00	1	17.85	17.35	-1	2,835	-0.04%
2018/01/26	0	0.00	1	16.90	16.95	-1	2,581	-0.04%
2018/01/25	0	16.75	0	0.00	16.85	0	2,571	0.00%
2018/01/24	1	16.70	1	16.80	16.80	0	2,583	0.00%
2018/01/22	0	0.00	7	16.91	16.90	-7	2,557	-0.27%
2018/01/18	3	16.80	0	0.00	16.80	3	2,544	0.12%
2018/01/15	2	16.85	2	16.75	16.65	0	2,560	0.00%
2018/01/12	0	0.00	7.5	16.50	16.50	-7.5	2,547	-0.30%
2018/01/10	0	0.00	1	16.40	16.45	-1	2,622	-0.04%
2018/01/08	0	0.00	1	16.70	16.65	-1	2,706	-0.04%
2018/01/04	2	16.45	0.2	16.40	16.50	1.8	2,807	0.07%
2018/01/03	5	16.45	0	0.00	16.50	5	3,258	0.15%
2018/01/02	13	16.47	0	0.00	16.50	13	3,281	0.40%