瑞軒 (2489)-富邦-新營券商分點個股進出

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
18.05
漲跌
▲0.60
漲幅
+3.44%
成交量
79,071張
產業
上市光電類股
411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－富邦-新營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新營券商分點個股進出
富邦-新營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
2024/05/17	9	18.16	9.6	18.06	18.05	-0.6	9,156	-0.01%
2024/05/16	8	16.80	41	17.14	17.45	-33	8,370	-0.39%
2024/05/15	1.2	15.94	10	16.00	15.90	-8.8	7,658	-0.11%
2024/05/14	13	16.09	0	0.00	15.95	13	7,574	0.17%
2024/05/13	2	15.80	0	0.00	16.05	2	7,495	0.03%
2024/05/10	5.1	15.90	2	15.88	15.70	3.1	7,314	0.04%
2024/05/09	3	15.95	11.1	15.70	15.60	-8.1	7,142	-0.11%
2024/05/08	4	14.85	0	0.00	15.00	4	6,812	0.06%
2024/05/03	0	0.00	25	15.16	15.10	-25	6,795	-0.37%
2024/04/29	0.1	15.45	0.9	15.30	15.45	-0.9	6,802	-0.01%
2024/04/26	1	15.30	1	15.15	15.20	0	6,700	0.00%
2024/04/25	144	15.15	0	0.00	15.15	144	6,703	2.15%	大買/鉅額交易
2024/04/24	12	14.85	0	0.00	15.00	12	6,652	0.18%
2024/04/23	0	0.00	3	14.62	15.05	-3	6,586	-0.05%
2024/04/22	0	0.00	0.2	13.90	14.05	-0.2	6,363	0.00%
2024/04/18	1	14.35	1	14.25	14.25	0	6,403	0.00%
2024/04/17	0	0.00	2	14.45	14.40	-2	6,438	-0.03%
2024/04/16	0	0.00	13	14.13	14.20	-13	6,531	-0.20%
2024/04/11	20	15.26	23	14.90	14.85	-3	6,922	-0.04%
2024/04/10	2	14.80	5	15.00	14.80	-3	6,825	-0.04%
2024/04/09	2	14.85	6	14.88	14.80	-4	6,767	-0.06%
2024/04/08	8	14.70	0	0.00	14.80	8	6,688	0.12%
2024/04/02	0	0.00	1	14.40	14.40	-1	6,582	-0.02%
2024/03/29	0	14.05	1	14.15	14.15	-1	6,565	-0.02%
2024/03/28	6	14.41	1	14.20	14.20	5	6,549	0.08%
2024/03/26	5	14.35	2	14.15	14.15	3	6,509	0.05%
2024/03/25	15	14.17	0	0.00	14.30	15	6,472	0.23%
2024/03/22	1	13.90	0	0.00	13.90	1	6,416	0.02%
2024/03/18	0	0.00	1	13.90	13.90	-1	6,327	-0.02%
2024/03/13	0	0.00	10	14.23	14.15	-10	6,326	-0.16%
2024/03/12	1	14.35	1	14.35	14.35	0	6,317	0.00%
2024/03/11	6	14.33	0	0.00	14.35	6	6,356	0.09%
2024/03/07	0	0.00	23	14.59	14.40	-23	6,694	-0.34%
2024/03/06	0	0.00	0.4	14.80	14.80	-0.4	6,637	-0.01%
2024/03/05	6	14.56	0	0.00	14.70	6	6,605	0.09%
2024/03/04	0	0.00	1	14.60	14.90	-1	6,530	-0.02%
2024/03/01	10	14.91	0	0.00	14.90	10	6,399	0.16%
2024/02/29	3	15.22	2	15.25	15.15	1	6,322	0.02%
2024/02/26	2	15.50	107	15.54	15.60	-105	6,128	-1.71%	大賣/鉅額交易
2024/02/23	8	16.02	0	0.00	15.75	8	5,978	0.13%
2024/02/22	32	16.30	8	16.31	16.45	24	5,691	0.42%
2024/02/21	5	16.14	19	16.20	16.75	-14	4,832	-0.29%
2024/02/20	6.5	15.44	3	15.37	15.25	3.5	4,040	0.09%
2024/02/19	6	14.83	190.8	15.49	15.50	-184.8	3,528	-5.24%	大賣/鉅額交易
2024/02/16	3	14.00	2	14.15	14.10	1	3,021	0.03%
2024/02/15	0	0.00	8	13.57	13.55	-8	2,878	-0.28%
2024/02/02	1	13.15	0	0.00	13.05	1	2,792	0.04%
2024/02/01	1	13.35	0	0.00	13.30	1	2,755	0.04%
2024/01/30	2	13.40	0	0.00	13.20	2	2,744	0.07%
2024/01/29	2	13.40	2	13.40	13.40	0	2,736	0.00%
2024/01/26	2	13.40	2	13.55	13.55	0	2,723	0.00%
2024/01/24	2	13.55	1	13.60	13.50	1	2,660	0.04%
2024/01/23	7	13.51	1	13.40	13.35	6	2,633	0.23%
2024/01/19	3	12.95	0	0.00	12.90	3	2,547	0.12%
2024/01/16	0.1	13.55	1	13.60	13.60	-0.9	2,404	-0.04%
2024/01/12	11	13.74	12	13.64	13.70	-1	2,367	-0.04%
2024/01/09	17	13.34	0	0.00	13.45	17	2,149	0.79%
2024/01/08	3	13.73	17.1	13.70	13.75	-14.1	2,062	-0.68%
2024/01/05	1	13.65	1	13.60	13.55	0	1,832	0.00%
2024/01/04	0	0.00	1	13.00	13.05	-1	1,581	-0.06%
2024/01/03	0.1	12.85	7.5	12.81	12.95	-7.4	1,570	-0.47%
2023/12/21	0	0.00	1	12.60	12.60	-1	1,604	-0.06%
2023/12/19	0.3	12.50	0	0.00	12.50	0.3	1,620	0.02%
2023/12/15	1	12.95	0	0.00	13.00	1	1,609	0.06%
2023/12/14	3	12.93	1	12.85	12.85	2	1,599	0.13%
2023/12/12	1	12.80	0	0.00	12.85	1	1,648	0.06%
2023/12/08	0	0.00	1	13.20	13.20	-1	1,617	-0.06%
2023/12/06	1	12.75	10	12.95	12.85	-9	1,604	-0.56%
2023/12/05	13	13.67	0	0.00	13.05	13	1,535	0.85%
2023/12/04	1	13.40	0	0.00	13.50	1	1,297	0.08%
2023/12/01	0	0.00	3	12.35	12.30	-3	1,102	-0.27%
2023/11/28	3	11.95	0	0.00	12.00	3	1,092	0.27%
2023/10/25	0	11.85	0	0.00	11.80	0	1,719	0.00%
2023/10/19	3	11.55	0	0.00	11.60	3	1,942	0.16%
2023/10/17	0.1	12.01	5	12.00	11.95	-4.9	2,110	-0.23%
2023/10/12	0	0.00	6	12.20	12.20	-6	2,674	-0.22%
2023/10/11	0	12.10	0	0.00	12.05	0	2,715	0.00%
2023/09/25	0	0.00	1	11.80	12.25	-1	2,805	-0.04%
2023/09/22	10	11.85	0	0.00	11.80	10	2,827	0.35%
2023/09/21	0	0.00	5.1	11.90	11.90	-5.1	2,886	-0.18%
2023/09/20	0	0.00	2	12.20	12.20	-2	2,936	-0.07%
2023/09/19	0	0.00	17	12.50	12.45	-17	2,984	-0.57%
2023/09/15	0	0.00	12	12.45	12.50	-12	3,204	-0.37%
2023/09/13	12	12.65	1	12.65	12.65	11	3,328	0.33%
2023/09/01	7	12.60	7	12.70	12.65	0	4,108	0.00%
2023/08/29	0	0.00	10	12.15	12.15	-10	5,110	-0.20%
2023/08/23	0	0.00	2	12.15	12.20	-2	6,042	-0.03%
2023/08/22	2	12.15	0	0.00	12.20	2	6,071	0.03%
2023/08/21	0	0.00	6	12.25	12.25	-6	6,112	-0.10%
2023/08/18	8	12.30	0	0.00	12.20	8	6,146	0.13%
2023/08/16	0	0.00	7	12.16	12.10	-7	6,214	-0.11%
2023/08/09	5	12.85	0	0.00	12.80	5	6,629	0.08%
2023/08/04	12	13.69	0	0.00	13.75	12	6,895	0.17%
2023/07/27	0	0.00	0.2	13.85	14.15	-0.2	7,264	0.00%
2023/07/26	0	0.00	2	13.70	13.70	-2	7,256	-0.03%
2023/07/25	2	13.70	0	0.00	13.80	2	7,326	0.03%
2023/07/19	0	0.00	6	13.83	13.65	-6	7,558	-0.08%
2023/07/18	0	0.00	2	13.95	14.05	-2	7,531	-0.03%
2023/07/13	10	14.20	0	0.00	14.00	10	7,475	0.13%
2023/07/10	6	15.00	0	0.00	14.10	6	7,182	0.08%
2023/07/07	7	15.16	0	0.00	15.30	7	6,930	0.10%
2023/07/06	0	0.00	1	14.95	15.05	-1	6,754	-0.01%
2023/07/05	0.8	14.75	0	0.00	14.80	0.8	6,651	0.01%
2023/07/04	0.3	14.70	0	0.00	14.75	0.3	6,611	0.00%
2023/06/30	0.5	14.90	0	0.00	14.70	0.5	6,520	0.01%
2023/06/27	4	14.75	2	14.80	14.70	2	6,343	0.03%
2023/06/26	0	0.00	3	14.80	14.80	-3	6,279	-0.05%
2023/06/21	0	0.00	12	15.11	14.90	-12	6,230	-0.19%
2023/06/20	1	14.65	0	0.00	14.60	1	6,065	0.02%
2023/06/19	10	14.60	20	14.68	14.55	-10	6,007	-0.17%
2023/06/16	15	14.25	7	14.50	14.45	8	5,927	0.13%
2023/06/15	10	14.85	0	0.00	14.80	10	5,689	0.18%
2023/06/14	22	14.10	12	14.24	14.10	10	5,531	0.18%
2023/06/13	8	13.90	0	0.00	14.20	8	5,505	0.15%
2023/06/12	30	13.98	0	0.00	13.80	30	5,427	0.55%
2023/06/09	2	14.10	0	0.00	14.10	2	5,419	0.04%
2023/06/08	0	0.00	20	13.97	13.95	-20	5,374	-0.37%
2023/06/06	12	14.20	5	14.30	14.20	7	5,276	0.13%
2023/06/05	10	14.90	9	14.76	14.75	1	5,125	0.02%
2023/06/02	36	14.59	7.6	14.87	15.10	28.4	4,878	0.58%
2023/06/01	0	0.00	12	14.30	13.90	-12	4,264	-0.28%
2023/05/30	0	0.00	2	12.70	12.70	-2	3,458	-0.06%
2023/05/29	0	0.00	2	12.75	12.70	-2	3,431	-0.06%
2023/05/17	0	0.00	2	12.40	12.35	-2	3,109	-0.06%
2023/05/16	0	0.00	1	12.30	12.30	-1	3,069	-0.03%
2023/05/11	5	13.09	1	13.10	13.10	4	2,722	0.15%
2023/05/10	1	12.90	0	0.00	13.00	1	2,558	0.04%
2023/05/09	0	0.00	3	12.65	12.70	-3	2,437	-0.12%
2023/05/05	9	12.28	0	0.00	12.40	9	2,282	0.39%
2023/05/04	9	12.18	0	0.00	12.25	9	2,193	0.41%
2023/04/28	0	0.00	3	11.35	11.45	-3	1,902	-0.16%
2023/04/27	1	11.05	1	11.15	11.15	0	1,806	0.00%
2023/04/24	0	0.00	1	10.50	10.50	-1	1,511	-0.07%
2023/04/17	0.4	10.40	0	0.00	10.40	0.4	1,400	0.03%
2023/04/11	0	0.00	7	10.10	10.10	-7	1,376	-0.51%
2023/04/06	2	10.05	0	0.00	10.05	2	1,376	0.15%
2023/03/31	0	0.00	5	10.10	10.15	-5	1,372	-0.36%
2023/03/29	2	10.15	0	0.00	10.10	2	1,374	0.15%
2023/03/23	0	10.35	0	0.00	10.35	0	1,424	0.00%
2023/03/16	0	0.00	44.1	10.10	10.00	-44.1	1,433	-3.08%
2023/03/10	1	10.45	0	0.00	10.60	1	1,440	0.07%
2023/03/09	1.1	10.95	31	10.96	10.95	-29.9	1,511	-1.98%
2023/03/08	30	10.80	1	10.85	10.95	29	1,720	1.69%
2023/03/06	0	0.00	1	10.80	10.70	-1	2,251	-0.04%
2023/03/02	1	10.45	0	0.00	10.45	1	2,240	0.04%
2023/02/24	0	0.00	6	10.72	10.70	-6	2,235	-0.27%
2023/02/22	0	0.00	5	10.75	10.75	-5	2,219	-0.23%
2023/02/20	0	0.00	7	10.60	10.65	-7	2,227	-0.31%
2023/02/17	0	0.00	2	10.30	10.30	-2	2,190	-0.09%
2023/02/16	0	0.00	1	10.15	10.20	-1	2,194	-0.05%
2023/02/06	0	0.00	0	10.25	10.15	0	2,425	0.00%
2023/02/01	3	10.10	0	0.00	10.10	3	2,395	0.13%
2023/01/16	1	9.80	0	0.00	9.80	1	2,379	0.04%
2023/01/05	0	0.00	5	10.00	9.99	-5	2,436	-0.21%
2023/01/03	0	0.00	0	10.05	9.93	0	2,446	0.00%
2022/12/30	0	0.00	1	10.10	10.00	-1	2,451	-0.04%
2022/12/27	0	0.00	1	9.99	9.95	-1	2,439	-0.04%
2022/12/20	0	9.75	0	0.00	9.69	0	2,517	0.00%
2022/12/19	0	0.00	1.3	9.84	9.87	-1.3	2,554	-0.05%
2022/12/16	0.3	9.87	0	0.00	9.73	0.3	2,549	0.01%
2022/12/15	5	9.84	1	9.84	9.94	4	2,540	0.16%
2022/12/13	0	0.00	1.1	9.82	9.78	-1.1	2,538	-0.04%
2022/12/12	2	9.76	0	0.00	9.78	2	2,547	0.08%
2022/12/09	5	9.90	0	0.00	9.90	5	2,562	0.20%
2022/12/07	1	9.99	0	0.00	10.00	1	2,548	0.04%
2022/12/01	0	0.00	2	10.10	10.15	-2	2,542	-0.08%
2022/11/30	1	9.61	2	9.72	9.66	-1	2,460	-0.04%
2022/11/29	2	9.55	0	0.00	9.55	2	2,218	0.09%
2022/11/28	4	9.93	0	0.00	9.92	4	2,076	0.19%
2022/11/24	1	10.00	0	0.00	9.96	1	1,867	0.05%
2022/11/11	2	10.00	0	0.00	9.99	2	1,861	0.11%
2022/11/10	1	10.05	0	0.00	10.05	1	1,854	0.05%
2022/11/09	10	10.40	5	10.19	10.40	5	1,809	0.28%
2022/11/01	4	9.36	4	9.40	9.42	0	1,730	0.00%
2022/10/26	0.3	9.06	0	0.00	9.05	0.3	1,760	0.02%
2022/10/21	0.8	9.10	0	0.00	9.03	0.8	1,745	0.05%
2022/10/17	2	9.13	0	0.00	9.22	2	1,749	0.11%
2022/10/11	0	0.00	1	9.98	9.63	-1	1,743	-0.06%
2022/09/29	0	0.00	2	9.70	9.79	-2	1,742	-0.11%
2022/09/28	2	9.33	0	0.00	9.17	2	1,726	0.12%
2022/09/26	21.2	9.83	0	0.00	9.51	21.2	1,700	1.25%
2022/09/12	0	0.00	1	10.85	10.90	-1	1,696	-0.06%
2022/09/07	1	10.25	29	10.33	10.15	-28	1,672	-1.67%
2022/09/06	2	10.85	0	0.00	10.65	2	1,626	0.12%
2022/09/05	30	11.20	0	0.00	11.10	30	1,612	1.86%
2022/08/30	0	0.00	34	12.78	12.85	-34	1,884	-1.80%
2022/08/19	3	13.02	2	13.00	13.00	1	1,966	0.05%
2022/08/17	0	0.00	4.1	12.97	12.80	-4.1	1,940	-0.21%
2022/08/16	0	0.00	1	12.70	12.70	-1	1,901	-0.05%
2022/08/09	1	12.05	0	0.00	12.15	1	1,908	0.05%
2022/07/13	34	11.50	0	0.00	11.60	34	2,368	1.44%
2022/07/12	20	11.35	0	0.00	11.20	20	2,370	0.84%
2022/07/11	2	12.10	0	0.00	11.95	2	2,349	0.09%
2022/07/06	0	0.00	1	11.90	11.90	-1	2,365	-0.04%
2022/07/01	40	12.25	0	0.00	11.95	40	2,394	1.67%
2022/06/30	2	12.65	0	0.00	12.65	2	2,365	0.08%
2022/06/23	20	12.70	1	12.70	12.70	19	2,420	0.78%
2022/06/21	0	0.00	3	12.80	13.15	-3	2,427	-0.12%
2022/06/17	3	13.08	1	13.10	13.10	2	2,429	0.08%
2022/06/16	0	0.00	2	13.15	13.15	-2	2,480	-0.08%
2022/06/15	1	13.30	1	13.35	13.35	0	2,471	0.00%
2022/06/14	1	13.15	2	13.25	13.25	-1	2,482	-0.04%
2022/06/13	0	0.00	1	13.15	13.15	-1	2,476	-0.04%
2022/06/10	9	13.66	0	0.00	13.65	9	2,458	0.37%
2022/06/08	2	13.80	3	13.95	14.00	-1	2,249	-0.04%
2022/05/26	0	0.00	2.9	13.03	13.00	-2.9	1,957	-0.15%
2022/05/23	0	0.00	2	13.15	13.05	-2	2,045	-0.10%
2022/05/18	0	0.00	20	13.05	13.15	-20	2,070	-0.97%
2022/05/16	0.2	12.55	0	0.00	12.55	0.2	2,038	0.01%
2022/05/11	0	0.00	5	12.50	12.45	-5	2,053	-0.24%
2022/05/10	0	0.00	3	12.35	12.75	-3	2,045	-0.15%
2022/05/09	91	12.68	17	12.57	12.35	74	2,015	3.67%
2022/05/06	10	12.75	10	12.70	13.05	0	1,984	0.00%
2022/05/05	2	13.00	5	13.05	13.10	-3	1,950	-0.15%
2022/05/04	15	12.77	0	0.00	12.80	15	1,944	0.77%
2022/05/03	53	13.09	0	0.00	13.05	53	1,889	2.80%
2022/04/28	0	0.00	46	14.53	14.55	-46	1,746	-2.63%
2022/04/27	1	14.55	0	0.00	14.50	1	1,743	0.06%
2022/04/26	2	15.25	0	0.00	15.05	2	1,703	0.12%
2022/04/19	0	0.00	3	15.85	15.85	-3	1,739	-0.17%
2022/04/18	1	15.95	6	15.87	15.85	-5	1,746	-0.29%
2022/04/15	0.1	16.15	0	0.00	16.05	0.1	1,745	0.01%
2022/04/11	0	16.55	0	0.00	16.25	0	1,824	0.00%
2022/03/25	0	0.00	5	16.45	16.45	-5	2,064	-0.24%
2022/03/23	0	0.00	0.8	16.45	16.50	-0.8	2,129	-0.04%
2022/03/17	4	15.60	0	0.00	15.70	4	2,396	0.17%
2022/03/09	5.5	15.11	0	0.00	15.10	5.5	3,383	0.16%
2022/03/07	0	0.00	5	15.60	15.50	-5	3,476	-0.14%
2022/03/04	0.1	16.15	0	0.00	16.10	0.1	3,581	0.00%
2022/03/01	0.1	16.15	0	0.00	16.30	0.1	4,351	0.00%
2022/02/25	1.1	16.05	0	0.00	16.05	1.1	4,587	0.02%
2022/02/24	0	0.00	10	16.20	16.15	-10	4,788	-0.21%
2022/02/23	5.1	16.55	0	0.00	16.55	5.1	4,899	0.10%
2022/02/22	0	0.00	5	16.50	16.55	-5	4,940	-0.10%
2022/02/15	0.1	16.60	0	0.00	16.45	0.1	5,179	0.00%
2022/02/14	0.1	16.60	0	0.00	16.50	0.1	5,211	0.00%
2022/02/11	2.2	16.90	0	0.00	16.90	2.2	5,318	0.04%
2022/02/10	40	16.95	0	0.00	17.00	40	5,404	0.74%
2022/02/08	1	16.70	1	16.80	16.80	0	5,938	0.00%
2022/01/26	1	16.20	0	0.00	16.25	1	6,022	0.02%
2022/01/25	3	16.37	1	16.30	16.30	2	6,060	0.03%
2022/01/24	2	16.70	0	0.00	16.70	2	6,040	0.03%
2022/01/21	2	17.00	1	16.90	16.90	1	6,061	0.02%
2022/01/20	0	0.00	2	17.10	17.10	-2	6,091	-0.03%
2022/01/18	0	0.00	1	17.15	17.15	-1	6,215	-0.02%
2022/01/14	3	16.93	1	16.95	16.95	2	6,272	0.03%
2022/01/13	1	17.15	4	17.15	17.15	-3	6,266	-0.05%
2022/01/12	7	17.14	0	0.00	17.10	7	6,366	0.11%
2022/01/11	2	17.20	7	17.10	17.10	-5	6,459	-0.08%
2022/01/10	3	17.18	1	17.05	17.05	2	6,587	0.03%
2022/01/05	1	17.30	1	17.30	17.35	0	6,602	0.00%
2022/01/04	0.1	17.25	6	17.30	17.25	-5.9	6,645	-0.09%
2022/01/03	2	17.35	0	0.00	17.30	2	6,653	0.03%
2021/12/30	2	17.63	10	17.60	17.60	-8	6,662	-0.12%
2021/12/29	1	17.45	1	17.70	17.70	0	6,706	0.00%
2021/12/28	2	17.35	17.1	17.39	17.35	-15.1	6,777	-0.22%
2021/12/24	2	17.40	0	0.00	17.35	2	6,849	0.03%
2021/12/23	1	17.50	13	17.20	17.45	-12	6,892	-0.17%
2021/12/22	0	0.00	40	17.25	17.15	-40	6,779	-0.59%
2021/12/20	2.1	17.24	0	0.00	17.20	2.1	6,777	0.03%
2021/12/17	1	17.15	1	17.40	17.40	0	6,777	0.00%
2021/12/14	11	17.30	0	0.00	17.10	11	6,761	0.16%
2021/12/13	3	17.47	0	0.00	17.45	3	6,698	0.04%
2021/12/10	14	16.96	11	17.29	17.20	3	6,634	0.05%
2021/12/09	0.1	18.35	11	18.58	18.40	-10.9	6,111	-0.18%
2021/12/07	1.1	18.20	0	0.00	18.25	1.1	5,868	0.02%
2021/12/06	0	0.00	11	18.00	17.95	-11	5,886	-0.19%
2021/12/03	15.1	18.05	0	0.00	18.05	15.1	5,857	0.26%
2021/12/02	49	18.30	2	18.00	18.00	47	5,823	0.81%
2021/12/01	16	18.30	0	0.00	18.30	16	5,761	0.28%
2021/11/30	8	18.62	0	0.00	18.35	8	5,723	0.14%
2021/11/29	7	18.88	0	0.00	18.80	7	5,616	0.12%
2021/11/26	0	0.00	22.1	19.97	19.70	-22.1	5,455	-0.40%
2021/11/25	5	19.95	76	19.88	19.85	-71	5,230	-1.36%
2021/11/24	2	19.25	19	19.27	19.35	-17	4,973	-0.34%
2021/11/23	0	0.00	6	18.95	18.70	-6	4,779	-0.13%
2021/11/22	2	18.38	1	18.40	18.40	1	4,625	0.02%
2021/11/18	1	18.05	1	18.05	18.05	0	4,592	0.00%
2021/11/17	1	18.10	14	17.70	18.15	-13	4,642	-0.28%
2021/11/16	1	17.90	0	0.00	17.65	1	4,609	0.02%
2021/11/15	1.3	17.74	1	17.70	17.70	0.3	4,656	0.01%
2021/11/12	14.1	18.13	0	0.00	18.00	14.1	4,731	0.30%
2021/11/10	1.2	18.31	0	0.00	18.25	1.2	5,867	0.02%
2021/11/09	1	19.19	2	19.03	19.00	-1	5,977	-0.02%
2021/11/08	12.4	19.38	1.8	19.31	19.15	10.6	6,481	0.16%
2021/10/28	6	17.97	3	17.85	17.70	3	6,320	0.05%
2021/10/27	0	0.00	1	17.30	17.30	-1	6,033	-0.02%
2021/10/26	1	17.30	1	17.25	17.25	0	6,082	0.00%
2021/10/25	2	17.40	1	17.50	17.50	1	6,095	0.02%
2021/10/22	0	0.00	4	17.90	17.75	-4	6,122	-0.07%
2021/10/21	0	0.00	32	17.86	17.75	-32	6,169	-0.52%
2021/10/20	1	17.85	1	17.70	17.70	0	6,271	0.00%
2021/10/19	1	18.10	1	17.95	17.95	0	6,353	0.00%
2021/10/14	1	17.60	0	0.00	17.55	1	6,716	0.01%
2021/10/13	0	0.00	1	17.70	17.55	-1	6,787	-0.01%
2021/10/07	0	0.00	4	17.54	17.75	-4	7,039	-0.06%
2021/10/06	0	0.00	2	16.80	16.75	-2	7,477	-0.03%
2021/10/04	0	0.00	1	16.65	16.65	-1	7,947	-0.01%
2021/10/01	1	17.20	0	0.00	16.90	1	8,790	0.01%
2021/09/30	1	17.35	0	0.00	17.40	1	9,046	0.01%
2021/09/29	3	17.35	1	17.30	17.30	2	9,077	0.02%
2021/09/28	1	17.90	1	17.75	17.75	0	9,127	0.00%
2021/09/27	0	0.00	5	17.90	17.95	-5	9,161	-0.05%
2021/09/24	0	0.00	3	17.42	17.50	-3	9,097	-0.03%
2021/09/22	1	16.85	0	0.00	16.80	1	9,257	0.01%
2021/09/17	1	17.15	1	17.35	17.35	0	9,564	0.00%
2021/09/16	1	17.30	0	0.00	17.30	1	9,612	0.01%
2021/09/15	0	0.00	1	17.40	17.40	-1	9,691	-0.01%
2021/09/14	2	17.50	23	17.40	17.35	-21	9,743	-0.22%
2021/09/13	1	17.50	2	17.35	17.35	-1	9,774	-0.01%
2021/09/09	0	0.00	5	16.90	16.95	-5	9,892	-0.05%
2021/09/08	1	17.05	0	0.00	16.75	1	10,002	0.01%
2021/09/02	1	17.10	1	17.10	17.10	0	10,118	0.00%
2021/09/01	0	0.00	3	17.45	17.45	-3	10,175	-0.03%
2021/08/30	16	17.10	16	17.15	17.15	0	10,436	0.00%
2021/08/26	0	0.00	4	16.85	16.90	-4	10,577	-0.04%
2021/08/24	1	16.65	0	0.00	16.65	1	10,828	0.01%
2021/08/20	0	0.00	10	16.60	16.55	-10	11,434	-0.09%
2021/08/13	12	17.48	0	0.00	17.40	12	12,140	0.10%
2021/08/12	0	0.00	1	17.80	17.80	-1	12,223	-0.01%
2021/08/09	66	18.65	5	18.65	18.35	61	12,907	0.47%
2021/08/06	105	18.97	150	18.99	18.40	-45	13,125	-0.34%	大買/大賣/
2021/08/05	1	17.85	17	17.97	17.75	-16	12,612	-0.13%
2021/08/04	68	17.84	38	18.11	18.10	30	12,977	0.23%
2021/08/02	0	0.00	16	17.06	17.20	-16	13,147	-0.12%
2021/07/30	3	17.22	9	17.33	17.10	-6	13,446	-0.04%
2021/07/29	3	17.52	1	17.55	17.55	2	13,961	0.01%
2021/07/27	1	18.05	1	17.70	17.70	0	17,403	0.00%
2021/07/26	7	17.83	5	17.93	18.05	2	17,862	0.01%
2021/07/23	0	0.00	5	17.85	17.80	-5	19,742	-0.03%
2021/07/22	5	18.20	11	17.95	18.00	-6	21,381	-0.03%
2021/07/20	2	17.75	1	17.40	17.40	1	21,892	0.00%
2021/07/19	0	0.00	6	17.98	18.00	-6	22,023	-0.03%
2021/07/16	0	0.00	1	18.25	18.25	-1	22,360	0.00%
2021/07/15	13	18.39	8	18.39	18.40	5	22,645	0.02%
2021/07/13	4	18.81	74	19.24	18.80	-70	23,033	-0.30%
2021/07/09	41	18.30	1	18.30	18.30	40	23,692	0.17%
2021/07/08	31	18.30	58	18.43	18.70	-27	24,114	-0.11%
2021/07/07	0	0.00	1	17.75	17.75	-1	23,515	0.00%
2021/07/06	10	17.65	3	17.47	17.45	7	23,583	0.03%
2021/07/05	4	17.55	0	0.00	17.60	4	24,268	0.02%
2021/07/02	0	0.00	1	17.50	17.35	-1	24,434	0.00%
2021/07/01	0	0.00	1	17.25	17.20	-1	24,522	0.00%
2021/06/30	1	17.40	0	0.00	17.40	1	24,685	0.00%
2021/06/29	1	17.35	1	17.50	17.30	0	24,772	0.00%
2021/06/28	7	17.41	0	0.00	18.00	7	24,800	0.03%
2021/06/25	31	17.24	0	0.00	17.05	31	24,636	0.13%
2021/06/24	0	0.00	2	17.30	17.25	-2	24,767	-0.01%
2021/06/23	7	16.90	2	16.95	16.90	5	24,969	0.02%
2021/06/21	1	16.75	3	16.77	16.70	-2	25,474	-0.01%
2021/06/18	3	17.57	0	0.00	17.20	3	26,832	0.01%
2021/06/17	4	17.58	2	17.45	17.45	2	28,138	0.01%
2021/06/16	6	17.28	0	0.00	16.80	6	29,448	0.02%
2021/06/15	5	17.15	17	17.30	17.30	-12	31,440	-0.04%
2021/06/11	4	17.15	1	17.05	17.05	3	32,468	0.01%
2021/06/10	0	0.00	1	17.50	17.10	-1	32,919	0.00%
2021/06/08	11	18.38	0	0.00	17.85	11	32,866	0.03%
2021/06/07	16	17.93	1	18.05	18.05	15	32,765	0.05%
2021/06/01	16	17.86	0	0.00	17.85	16	32,404	0.05%
2021/05/31	24	18.20	14	18.37	17.95	10	32,409	0.03%
2021/05/28	60	17.41	4	17.45	17.60	56	32,590	0.17%
2021/05/27	0	0.00	3	17.00	16.90	-3	32,471	-0.01%
2021/05/26	0	0.00	2	16.68	16.75	-2	32,336	-0.01%
2021/05/25	5	16.53	5	16.60	16.60	0	32,226	0.00%
2021/05/20	0	0.00	1	15.20	15.20	-1	31,598	0.00%
2021/05/17	1	14.40	16	14.90	14.40	-15	30,848	-0.05%
2021/05/14	3	16.20	27	16.09	16.00	-24	30,574	-0.08%
2021/05/13	0	0.00	1	15.65	15.65	-1	30,061	0.00%
2021/05/12	76	16.28	77	16.10	15.80	-1	29,673	0.00%
2021/05/11	22	18.10	28	17.67	17.55	-6	29,089	-0.02%
2021/05/10	26	19.09	0	0.00	19.10	26	28,538	0.09%
2021/05/07	42	19.28	81	19.27	19.50	-39	28,378	-0.14%
2021/05/06	30	19.81	300	19.11	19.05	-270	28,024	-0.96%	大賣/鉅額交易
2021/05/05	7	20.13	7	20.06	19.90	0	27,413	0.00%
2021/05/04	672	20.63	707	20.69	20.95	-35	26,231	-0.13%	大買/大賣/
2021/05/03	11	19.18	22	19.23	19.05	-11	23,852	-0.05%
2021/04/29	153	21.70	251	22.32	20.05	-98	23,341	-0.42%	大買/大賣/
2021/04/28	278	20.71	133	19.86	21.00	145	21,346	0.68%	大買/大賣/鉅額交易
2021/04/27	1	19.05	13	19.05	19.10	-12	19,656	-0.06%
2021/04/26	0	0.00	2	19.23	19.15	-2	19,338	-0.01%
2021/04/23	10	18.65	0.1	18.50	18.60	9.9	18,805	0.05%
2021/04/22	1	18.20	0	0.00	18.30	1	18,602	0.01%
2021/04/21	0	0.00	5	19.20	19.00	-5	18,175	-0.03%
2021/04/20	10	19.40	13	19.08	19.05	-3	17,842	-0.02%
2021/04/19	1	18.85	31	18.68	18.85	-30	17,437	-0.17%
2021/04/16	2	18.83	5	18.90	18.80	-3	17,127	-0.02%
2021/04/15	55	19.72	48	20.02	19.15	7	16,792	0.04%
2021/04/14	23	17.57	18	17.88	19.00	5	15,744	0.03%
2021/04/13	1	18.30	0	0.00	18.10	1	15,132	0.01%
2021/04/12	9	18.61	3	18.75	18.50	6	14,913	0.04%
2021/04/09	49	19.39	30	19.35	18.55	19	14,580	0.13%
2021/04/08	6	18.63	2.1	18.65	18.90	4	13,891	0.03%
2021/04/07	33	18.61	0	0.00	19.00	33	13,657	0.24%
2021/04/06	327.1	18.71	305	18.89	18.60	22.1	13,521	0.16%	大買/大賣/
2021/04/01	4	18.31	3	18.60	18.25	1	13,351	0.01%
2021/03/31	11	18.43	3	18.47	18.25	8	13,219	0.06%
2021/03/30	0	0.00	10	17.82	17.95	-10	13,024	-0.08%
2021/03/29	0	0.00	10	17.29	17.30	-10	12,869	-0.08%
2021/03/26	11	16.70	2	17.35	16.60	9	12,765	0.07%
2021/03/25	12	16.88	6	16.68	16.65	6	12,521	0.05%
2021/03/24	35	16.77	4	16.75	16.80	31	12,443	0.25%
2021/03/23	32	18.48	33	18.11	17.90	-1	12,108	-0.01%
2021/03/22	16	19.29	26	19.62	19.85	-10	10,757	-0.09%
2021/03/19	10	17.28	24	17.27	18.10	-14	9,341	-0.15%
2021/03/18	25	16.11	7	15.72	16.65	18	7,951	0.23%
2021/03/17	7	14.71	17.7	15.04	15.50	-10.7	5,923	-0.18%
2021/03/16	23	13.94	22	13.59	14.10	1	4,929	0.02%
2021/03/15	7	12.96	0	0.00	12.85	7	4,530	0.15%
2021/03/04	14	12.50	10	12.70	12.70	4	5,507	0.07%
2021/03/03	20	12.85	20	12.93	12.85	0	5,375	0.00%
2021/03/02	0	0.00	0.3	11.95	12.05	-0.3	4,798	-0.01%
2021/01/28	0	0.00	1	11.30	11.25	-1	5,748	-0.02%
2021/01/22	2	11.20	1	11.30	11.30	1	5,828	0.02%
2021/01/19	0	0.00	1	11.80	11.70	-1	5,752	-0.02%
2021/01/15	2	11.55	1	11.55	11.55	1	5,804	0.02%
2021/01/13	10	11.75	0	0.00	11.80	10	5,770	0.17%
2021/01/06	0	0.00	1	11.95	11.65	-1	6,278	-0.02%
2021/01/04	0	0.00	10	12.45	12.45	-10	6,219	-0.16%
2020/12/31	12	12.40	0	0.00	12.50	12	6,169	0.19%
2020/12/29	0	0.00	1	12.35	12.40	-1	6,154	-0.02%
2020/12/18	4	12.40	3	12.38	12.35	1	5,876	0.02%
2020/12/16	0	0.00	3	12.33	12.20	-3	5,681	-0.05%
2020/12/09	0	0.00	9	12.08	12.40	-9	5,600	-0.16%
2020/12/08	2	12.25	1.1	12.39	12.25	0.9	5,549	0.02%
2020/12/07	14	12.32	46	12.80	12.50	-32	5,508	-0.58%
2020/12/04	85	12.64	5	12.70	12.70	80	5,284	1.51%
2020/12/03	5	11.95	5	12.10	12.00	0	4,955	0.00%
2020/12/02	3	11.80	55	11.85	11.85	-52	4,874	-1.07%
2020/12/01	0	0.00	8	11.91	11.80	-8	4,740	-0.17%
2020/11/30	3	11.50	0	0.00	11.50	3	4,709	0.06%
2020/11/27	0	0.00	12	11.50	11.55	-12	4,652	-0.26%
2020/11/26	0	0.00	16	11.50	11.50	-16	4,642	-0.34%
2020/11/25	26	11.90	1	11.60	11.65	25	4,603	0.54%
2020/11/24	1	11.65	2	11.70	11.60	-1	4,339	-0.02%
2020/11/23	1	11.50	0	0.00	11.30	1	4,213	0.02%
2020/11/19	0	0.00	1	11.00	10.95	-1	4,055	-0.02%
2020/11/16	2	10.80	15	10.75	10.75	-13	4,061	-0.32%
2020/11/13	25	10.94	1	11.00	10.70	24	4,071	0.59%
2020/11/11	20.1	11.00	0	0.00	10.90	20.1	3,877	0.52%
2020/11/09	60	10.82	0	0.00	10.75	60	3,840	1.56%
2020/11/06	5	10.65	0	0.00	10.60	5	3,890	0.13%
2020/10/20	5	10.80	0	0.00	10.75	5	5,528	0.09%
2020/10/15	3	10.80	0	0.00	10.75	3	5,431	0.06%
2020/10/14	10	11.00	0	0.00	11.00	10	5,524	0.18%
2020/09/17	0	0.00	2	10.45	10.45	-2	6,779	-0.03%
2020/09/16	1.1	10.25	0	0.00	10.20	1.1	6,699	0.02%
2020/09/11	2	10.45	0	0.00	10.45	2	6,828	0.03%
2020/09/10	5	10.85	1	10.80	10.80	4	6,787	0.06%
2020/09/04	1	10.65	0	0.00	10.65	1	6,616	0.02%
2020/09/03	1	10.70	2	10.88	10.80	-1	6,570	-0.02%
2020/08/27	0	0.00	6	10.60	10.50	-6	6,470	-0.09%
2020/08/21	2	9.88	0	0.00	9.95	2	6,289	0.03%
2020/08/18	0.6	10.30	0	0.00	10.30	0.6	6,114	0.01%
2020/08/12	3	10.15	0	0.00	10.20	3	6,022	0.05%
2020/08/11	4	10.36	0	0.00	10.55	4	5,918	0.07%
2020/08/07	1	10.15	0	0.00	10.20	1	5,773	0.02%
2020/08/06	1	10.50	0	0.00	10.50	1	5,629	0.02%
2020/08/05	1	10.60	8	10.97	10.60	-7	5,128	-0.14%
2020/07/30	2	9.37	0	0.00	9.38	2	4,296	0.05%
2020/07/28	1	9.15	2	8.97	8.96	-1	4,173	-0.02%
2020/07/27	1	9.48	1	9.19	9.15	0	4,157	0.00%
2020/07/24	1	9.65	0	0.00	9.47	1	4,117	0.02%
2020/07/23	2	9.61	0	0.00	9.58	2	4,060	0.05%
2020/07/20	2	9.42	31	9.46	9.60	-29	3,886	-0.75%
2020/07/17	1	10.05	0	0.00	9.96	1	3,718	0.03%
2020/07/16	5	10.10	8	10.37	10.50	-3	3,392	-0.09%
2020/07/15	0	0.00	2	9.45	9.59	-2	2,861	-0.07%
2020/07/14	0	0.00	3	8.74	8.72	-3	2,492	-0.12%
2020/07/13	3	8.67	0	0.00	8.71	3	2,473	0.12%
2020/07/10	3	8.32	2	8.45	8.45	1	2,442	0.04%
2020/07/09	1	8.63	3	8.53	8.49	-2	2,398	-0.08%
2020/07/07	1	8.14	0	0.00	8.14	1	2,254	0.04%
2020/07/06	0	0.00	8	8.25	8.23	-8	2,271	-0.35%
2020/07/01	0	0.00	2	8.08	8.07	-2	2,210	-0.09%
2020/06/30	1	8.14	10	8.08	8.03	-9	2,206	-0.41%
2020/06/29	10	8.09	1	8.15	8.12	9	2,184	0.41%
2020/06/22	1	8.12	0	0.00	8.03	1	1,917	0.05%
2020/06/19	1	8.41	0	0.00	8.12	1	1,922	0.05%
2020/06/16	0	0.00	3	7.53	7.54	-3	1,729	-0.17%
2020/06/15	3	7.41	0	0.00	7.34	3	1,782	0.17%
2020/06/11	3	7.91	8	7.81	7.73	-5	1,824	-0.27%
2020/06/10	0	0.00	2	7.96	7.97	-2	1,805	-0.11%
2020/06/08	7	7.77	2	7.87	7.78	5	1,847	0.27%
2020/06/05	3	7.77	3	7.78	7.75	0	1,832	0.00%
2020/06/04	33	7.74	3	7.88	7.61	30	1,818	1.65%
2020/05/28	0	0.00	3	7.33	7.35	-3	1,737	-0.17%
2020/05/27	0	0.00	2	7.27	7.25	-2	1,757	-0.11%
2020/05/26	0	0.00	5	7.28	7.24	-5	1,774	-0.28%
2020/05/25	3	7.21	0	0.00	7.20	3	1,787	0.17%
2020/05/22	4	7.32	0	0.00	7.33	4	1,825	0.22%
2020/05/21	2	7.40	4	7.51	7.41	-2	1,831	-0.11%
2020/05/20	0	0.00	10	7.42	7.36	-10	1,819	-0.55%
2020/05/19	0	0.00	5	7.17	7.16	-5	1,775	-0.28%
2020/05/18	2	7.03	0	0.00	7.05	2	1,769	0.11%
2020/05/15	10	7.07	4	7.07	7.05	6	1,782	0.34%
2020/05/14	5	7.18	0	0.00	7.13	5	1,774	0.28%
2020/05/12	3	7.37	0	0.00	7.38	3	1,752	0.17%
2020/05/08	3	7.55	3	7.63	7.57	0	1,730	0.00%
2020/05/07	0	0.00	2	7.45	7.40	-2	1,747	-0.11%
2020/05/06	2	7.41	2	7.38	7.32	0	1,776	0.00%
2020/05/05	2	7.36	0	0.00	7.40	2	1,794	0.11%
2020/05/04	3	7.43	0	0.00	7.35	3	1,801	0.17%
2020/04/30	0	0.00	3	7.65	7.69	-3	1,793	-0.17%
2020/04/29	0	0.00	4	7.45	7.44	-4	1,785	-0.22%
2020/04/28	0	0.00	3	7.30	7.29	-3	1,776	-0.17%
2020/04/27	0	0.00	8	7.21	7.22	-8	1,824	-0.44%
2020/04/23	8	7.04	3	7.11	7.04	5	1,829	0.27%
2020/04/22	0	0.00	4	6.99	6.95	-4	1,832	-0.22%
2020/04/21	10	7.01	0	0.00	6.88	10	1,832	0.55%
2020/04/17	5	7.32	5	7.41	7.22	0	1,811	0.00%
2020/04/16	3	7.22	0	0.00	7.25	3	1,789	0.17%
2020/04/15	1	7.42	3	7.47	7.43	-2	1,770	-0.11%
2020/04/09	2	7.12	4	7.22	7.25	-2	1,757	-0.11%
2020/04/08	0	0.00	2	6.89	6.97	-2	1,762	-0.11%
2020/04/07	0	0.00	2	6.87	6.78	-2	1,749	-0.11%
2020/04/06	3	6.60	0	0.00	6.67	3	1,736	0.17%
2020/04/01	0	0.00	4	6.64	6.60	-4	1,727	-0.23%
2020/03/20	0	0.00	9	6.34	6.44	-9	1,653	-0.54%
2020/03/19	6	6.09	0	0.00	6.00	6	1,642	0.37%
2020/03/18	3	6.72	0	0.00	6.66	3	1,577	0.19%
2020/03/17	2	6.49	2	6.90	6.71	0	1,562	0.00%
2020/03/16	2	7.41	0	0.00	7.17	2	1,494	0.13%
2020/03/13	3	7.40	0	0.00	7.42	3	1,483	0.20%
2020/03/09	16	8.70	0	0.00	8.60	16	1,337	1.20%
2020/03/05	0	0.00	3	9.15	9.15	-3	1,300	-0.23%
2020/03/02	5	9.04	0	0.00	8.92	5	1,267	0.39%
2020/02/26	20	9.37	0	0.00	9.36	20	1,204	1.66%
2020/02/24	0	0.00	0	9.62	9.61	0	1,143	0.00%
2020/02/18	20	9.70	0	0.00	9.67	20	1,110	1.80%
2020/02/11	0	0.00	3	9.67	9.68	-3	1,117	-0.27%
2020/02/07	3	9.84	0	0.00	9.80	3	1,076	0.28%
2020/02/03	3	9.82	0	0.00	9.88	3	987	0.30%
2020/01/30	5	10.40	6	10.52	10.20	-1	951	-0.11%
2020/01/20	0	0.00	32	10.80	10.85	-32	895	-3.57%
2020/01/17	0	0.00	2	10.95	10.80	-2	887	-0.23%
2020/01/16	0	0.00	5	10.80	10.80	-5	874	-0.57%
2020/01/08	3	10.60	0	0.00	10.65	3	880	0.34%
2020/01/07	2	10.65	0	0.00	10.65	2	891	0.22%
2020/01/06	4	10.70	0	0.00	10.70	4	895	0.45%
2020/01/03	2	10.85	32	10.87	10.95	-30	889	-3.37%
2020/01/02	0	0.00	16	10.98	11.00	-16	872	-1.83%
2019/12/25	0.2	10.65	0	0.00	10.70	0.2	816	0.02%
2019/12/24	0	0.00	4	10.75	10.70	-4	839	-0.48%
2019/12/18	60	10.83	0	0.00	10.85	60	1,039	5.77%
2019/12/03	6	10.68	0	0.00	10.60	6	1,046	0.57%
2019/12/02	0	0.00	5	10.65	10.65	-5	1,039	-0.48%
2019/11/29	5	10.63	0	0.00	10.60	5	1,037	0.48%
2019/11/26	1	10.65	0	0.00	10.70	1	1,041	0.10%
2019/11/21	0	0.00	3	10.60	10.60	-3	1,048	-0.29%
2019/11/20	0	0.00	3	10.70	10.70	-3	1,043	-0.29%
2019/11/14	2	10.80	0	0.00	10.65	2	1,049	0.19%
2019/11/12	0	0.00	90	10.80	10.80	-90	1,043	-8.63%
2019/11/11	0.2	10.85	0	0.00	10.80	0.2	1,092	0.02%
2019/11/08	3	11.15	0	0.00	11.25	3	1,066	0.28%
2019/10/29	2	11.10	0	0.00	11.15	2	1,070	0.19%
2019/10/15	2	11.25	0	0.00	11.20	2	1,129	0.18%
2019/10/04	2	11.45	0	0.00	11.45	2	1,132	0.18%
2019/10/01	3	11.45	0	0.00	11.45	3	1,183	0.25%
2019/09/27	2	11.60	0	0.00	11.55	2	1,179	0.17%
2019/09/24	0	0.00	6	11.60	11.55	-6	998	-0.60%
2019/09/20	0	0.00	10	11.40	11.40	-10	942	-1.06%
2019/09/19	0	0.00	2	11.25	11.30	-2	931	-0.21%
2019/09/10	1	11.00	0	0.00	10.95	1	1,016	0.10%
2019/09/09	5	11.10	4	11.10	11.00	1	1,018	0.10%
2019/09/06	0	0.00	3	11.00	10.95	-3	1,008	-0.30%
2019/09/04	0	0.00	5	10.90	11.00	-5	1,001	-0.50%
2019/08/29	5	10.65	0	0.00	10.70	5	1,015	0.49%
2019/08/19	2	10.90	0	0.00	11.05	2	1,114	0.18%
2019/08/14	1	11.10	0	0.00	11.00	1	1,141	0.09%
2019/08/07	2	10.60	0	0.00	10.55	2	1,109	0.18%
2019/08/05	0.5	10.70	0	0.00	10.65	0.5	1,132	0.04%
2019/07/25	0	0.00	2	11.30	11.30	-2	1,144	-0.17%
2019/07/22	0	0.00	4	11.30	11.35	-4	1,087	-0.37%
2019/07/15	0	0.00	3	11.35	11.25	-3	1,098	-0.27%
2019/06/21	3	11.15	4	11.05	10.95	-1	1,213	-0.08%
2019/06/20	0	0.00	3	10.60	10.65	-3	1,116	-0.27%
2019/06/13	4	10.70	1	10.75	10.75	3	1,158	0.26%
2019/06/05	1	10.55	0	0.00	10.55	1	1,174	0.09%
2019/05/30	10	10.45	0	0.00	10.45	10	1,166	0.86%
2019/05/29	2	10.50	0	0.00	10.50	2	1,154	0.17%
2019/05/17	0	11.10	14.5	11.20	11.15	-14.4	1,144	-1.26%
2019/05/16	0	0.00	6	11.23	11.15	-6	1,145	-0.52%
2019/05/15	1	11.20	1	11.15	11.20	0	1,143	0.00%
2019/05/14	0	0.00	8	10.95	11.10	-8	1,155	-0.69%
2019/05/13	3	11.35	1	11.50	11.30	2	1,142	0.18%
2019/05/09	1	11.70	0	0.00	11.65	1	1,131	0.09%
2019/04/30	1	12.00	0	0.00	11.95	1	1,105	0.09%
2019/04/29	8	12.10	0	0.00	11.95	8	1,104	0.72%
2019/04/17	0	0.00	3	12.28	12.30	-3	1,046	-0.29%
2019/04/16	0	0.00	2	12.25	12.10	-2	1,010	-0.20%
2019/04/12	0	0.00	1	11.95	11.95	-1	1,010	-0.10%
2019/04/09	1	11.85	0	0.00	11.90	1	970	0.10%
2019/04/03	1	11.85	0	0.00	11.80	1	949	0.11%
2019/03/29	1	11.85	0	0.00	11.80	1	925	0.11%
2019/03/20	1	12.30	0	0.00	12.20	1	909	0.11%
2019/03/19	0	0.00	1	12.25	12.25	-1	888	-0.11%
2019/03/18	1	12.35	0	0.00	12.25	1	888	0.11%
2019/03/15	4	12.58	3	12.55	12.40	1	868	0.12%
2019/03/06	0	0.00	3	12.50	12.45	-3	934	-0.32%
2019/02/27	1	12.35	0	0.00	12.35	1	924	0.11%
2019/02/22	0	0.00	1	12.20	12.20	-1	875	-0.11%
2019/02/21	1	12.15	0	0.00	12.10	1	866	0.12%
2019/02/14	0	0.00	2	12.00	12.00	-2	811	-0.25%
2019/01/17	0	0.00	2	11.75	11.70	-2	803	-0.25%
2019/01/09	0	0.00	3	11.70	11.70	-3	815	-0.37%
2019/01/03	3	11.40	0	0.00	11.35	3	839	0.36%
2018/12/24	2	11.45	0	0.00	11.50	2	866	0.23%
2018/12/20	35	11.70	0	0.00	11.65	35	962	3.64%
2018/12/19	0	0.00	2	11.80	11.85	-2	986	-0.20%
2018/12/11	2	11.80	0	0.00	11.75	2	953	0.21%
2018/12/07	2	11.90	0	0.00	11.85	2	954	0.21%
2018/12/04	3	12.20	0	0.00	12.20	3	943	0.32%
2018/11/29	2	12.10	0	0.00	12.05	2	913	0.22%
2018/10/31	0	0.00	2	11.78	11.80	-2	958	-0.21%
2018/10/29	0	0.00	1	11.35	11.45	-1	960	-0.10%
2018/10/25	1	11.50	0	0.00	11.50	1	952	0.10%
2018/10/03	1	13.20	0	0.00	13.15	1	981	0.10%
2018/09/28	40	13.68	3	13.72	13.45	37	1,043	3.54%
2018/09/25	0	0.00	3	12.83	12.80	-3	950	-0.32%
2018/09/05	100	13.20	0	0.00	13.25	100	1,642	6.09%
2018/09/03	1	13.15	0	0.00	13.15	1	1,697	0.06%
2018/08/23	1	12.60	0	0.00	12.65	1	2,039	0.05%
2018/08/15	0	0.00	1	12.75	12.55	-1	2,087	-0.05%
2018/08/13	0	0.00	1	12.60	12.65	-1	2,086	-0.05%
2018/08/10	1	13.10	1	13.05	13.05	0	2,072	0.00%
2018/08/01	0	0.00	5	13.15	13.10	-5	2,120	-0.24%
2018/07/27	7	13.16	0	0.00	13.15	7	2,124	0.33%
2018/07/19	1	13.00	1	13.30	13.00	0	2,143	0.00%
2018/07/17	0	0.00	1	13.20	13.05	-1	2,158	-0.05%
2018/07/11	2	13.10	0	0.00	13.05	2	2,228	0.09%
2018/07/09	0	0.00	1	13.50	13.45	-1	2,225	-0.04%
2018/07/06	1	13.05	0	0.00	12.95	1	2,171	0.05%
2018/07/02	1	13.80	0	0.00	13.50	1	2,239	0.04%
2018/06/21	2	14.53	0	0.00	14.50	2	2,685	0.07%
2018/06/20	0	0.00	2	14.50	14.80	-2	2,664	-0.08%
2018/06/15	1	14.40	6	14.45	14.55	-5	2,540	-0.20%
2018/06/14	2	14.28	0	0.00	14.55	2	2,458	0.08%
2018/06/13	4	14.50	0	0.00	14.55	4	2,392	0.17%
2018/06/07	5	13.80	7	13.96	13.80	-2	2,210	-0.09%
2018/06/01	5	13.33	8	13.43	13.35	-3	2,079	-0.14%
2018/05/30	2	12.75	0	0.00	12.80	2	1,967	0.10%
2018/05/25	1	13.15	0	0.00	13.10	1	1,999	0.05%
2018/05/24	0	0.00	2	13.00	12.95	-2	1,996	-0.10%
2018/05/18	2	12.70	0	0.00	12.70	2	2,083	0.10%
2018/05/14	1	12.90	0	0.00	12.80	1	2,423	0.04%
2018/05/10	0	0.00	0.3	12.70	12.75	-0.3	2,472	-0.01%
2018/05/03	38	13.32	0	0.00	13.10	38	2,946	1.29%
2018/05/02	40	12.99	0	0.00	13.50	40	2,954	1.35%
2018/04/30	35	12.67	0	0.00	12.75	35	2,940	1.19%
2018/04/25	3	12.40	0	0.00	12.50	3	2,984	0.10%
2018/04/24	1	12.50	0	0.00	12.60	1	3,012	0.03%
2018/04/23	0	0.00	1	13.10	13.00	-1	3,009	-0.03%
2018/04/16	0	0.00	2	13.55	13.50	-2	3,045	-0.07%
2018/04/13	0	0.00	1	13.85	13.80	-1	3,044	-0.03%
2018/04/03	1	14.00	0	0.00	14.10	1	3,047	0.03%
2018/04/02	2	14.30	0	0.00	14.20	2	3,043	0.07%
2018/03/31	1	14.15	1	14.05	14.15	0	3,018	0.00%
2018/03/30	1	13.90	0	0.00	13.90	1	2,986	0.03%
2018/03/29	2	14.40	100	14.50	14.20	-98	2,884	-3.40%
2018/03/28	21.5	14.55	0	0.00	14.60	21.5	2,794	0.77%
2018/03/27	0	0.00	213	15.05	15.05	-213	2,729	-7.80%	大賣/鉅額交易
2018/03/22	2	16.13	40	16.11	16.15	-38	2,518	-1.51%
2018/03/16	19	16.46	0	0.00	16.40	19	2,540	0.75%
2018/03/12	1	16.50	0	0.00	16.55	1	2,695	0.04%
2018/03/08	5	16.55	0	0.00	16.50	5	2,746	0.18%
2018/03/05	5	16.75	0	0.00	16.65	5	2,770	0.18%
2018/02/23	0	0.00	1	17.30	17.20	-1	2,903	-0.03%
2018/02/12	6	16.64	0	0.00	16.70	6	3,148	0.19%
2018/02/09	30	16.75	0	0.00	16.85	30	3,125	0.96%
2018/02/08	300	17.05	0	0.00	17.10	300	3,091	9.70%	大買/鉅額交易
2018/02/07	0	0.00	2	16.55	16.60	-2	3,009	-0.07%
2018/02/06	0	0.00	380	16.31	16.10	-380	3,026	-12.56%	大賣/鉅額交易
2018/02/05	2	16.78	0	0.00	16.95	2	2,939	0.07%
2018/02/02	0	0.00	5	17.22	17.10	-5	2,878	-0.17%
2018/02/01	9	17.15	0	0.00	17.05	9	2,879	0.31%
2018/01/31	53	17.23	55	17.36	17.45	-2	2,869	-0.07%
2018/01/30	213	17.55	20	17.43	17.35	193	2,835	6.81%	大買/鉅額交易
2018/01/29	149	17.50	111	17.46	17.60	38	2,781	1.37%	大買/大賣/
2018/01/25	0	0.00	1	16.85	16.85	-1	2,571	-0.04%
2018/01/22	0	0.00	80	16.95	16.90	-80	2,557	-3.13%
2018/01/19	0	0.00	50	16.88	16.80	-50	2,547	-1.96%
2018/01/18	0	0.00	50	16.80	16.80	-50	2,544	-1.97%
2018/01/17	0	0.00	65	16.74	16.80	-65	2,565	-2.53%
2018/01/15	120	16.85	132	16.65	16.65	-12	2,560	-0.47%	大買/大賣/
2018/01/12	3	16.50	0	0.00	16.50	3	2,547	0.12%
2018/01/05	0	0.00	10	16.50	16.60	-10	2,717	-0.37%
2018/01/04	1	16.55	0	0.00	16.50	1	2,807	0.04%
2018/01/03	5	16.50	0	0.00	16.50	5	3,258	0.15%
2018/01/02	0	0.00	2	16.50	16.50	-2	3,281	-0.06%