瑞軒 (2489)-日盛券商分點個股進出

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
13.90
漲跌
▼0.35
漲幅
-2.46%
成交量
4,659張
產業
上市光電類股
408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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/06	0	10.15	0	0.00	10.05	0	1,376	0.00%
2023/03/31	1	10.10	19.5	10.15	10.15	-18.5	1,372	-1.35%
2023/03/30	0	10.20	1	10.20	10.15	-1	1,369	-0.07%
2023/03/16	0	0.00	3	10.10	10.00	-3	1,433	-0.21%
2023/03/15	3	10.25	0	0.00	10.20	3	1,431	0.21%
2023/03/13	13	10.45	0	0.00	10.45	13	1,423	0.91%
2023/03/10	3	10.45	3	10.60	10.60	0	1,440	0.00%
2023/03/09	20	11.08	0	0.00	10.95	20	1,511	1.32%
2023/03/08	2	10.80	6	10.85	10.95	-4	1,720	-0.23%
2023/03/07	10	10.75	0	0.00	10.75	10	1,868	0.54%
2023/03/03	0	0.00	4	10.61	10.60	-4	2,245	-0.18%
2023/03/02	5	10.48	0	0.00	10.45	5	2,240	0.22%
2023/02/24	8	10.77	0	0.00	10.70	8	2,235	0.36%
2023/02/20	15	10.64	5	10.53	10.65	10	2,227	0.45%
2023/02/16	0	0.00	20	10.20	10.20	-20	2,194	-0.91%
2023/02/15	13	10.10	0	0.00	10.10	13	2,237	0.58%
2023/02/14	0	0.00	11	10.05	10.05	-11	2,286	-0.48%
2023/02/08	3	10.25	0	0.00	10.25	3	2,428	0.12%
2023/02/07	0	0.00	14.1	10.15	10.20	-14.1	2,424	-0.58%
2023/02/06	3	10.20	12	10.20	10.15	-9	2,425	-0.37%
2023/02/02	0	0.00	0.1	10.15	10.25	-0.1	2,413	0.00%
2023/02/01	0	0.00	3	10.08	10.10	-3	2,395	-0.13%
2023/01/31	2	9.95	2	10.05	10.00	0	2,384	0.00%
2023/01/30	6	9.86	1	9.86	9.86	5	2,371	0.21%
2023/01/17	5	9.81	0	0.00	9.81	5	2,373	0.21%
2023/01/16	0.2	9.80	0	0.00	9.80	0.2	2,379	0.01%
2023/01/13	0.7	9.91	1	9.91	9.91	-0.3	2,372	-0.01%
2023/01/11	1.9	9.96	0	0.00	9.95	1.9	2,392	0.08%
2023/01/10	0	0.00	1	9.98	9.98	-1	2,394	-0.04%
2023/01/09	1.8	9.97	0	0.00	9.96	1.8	2,411	0.07%
2023/01/05	1	10.00	3	10.00	9.99	-2	2,436	-0.08%
2023/01/04	0	0.00	11	10.00	10.05	-11	2,439	-0.45%
2023/01/03	1	9.93	1	10.10	9.93	0	2,446	0.00%
2022/12/30	0	0.00	1.1	10.05	10.00	-1.1	2,451	-0.04%
2022/12/28	0	9.86	1	9.84	9.84	-1	2,433	-0.04%
2022/12/27	1	9.96	0	0.00	9.95	1	2,439	0.04%
2022/12/23	0	0.00	1	9.82	9.93	-1	2,455	-0.04%
2022/12/21	0	0.00	100	9.72	9.72	-100	2,507	-3.99%
2022/12/20	0	0.00	0.1	9.75	9.69	-0.1	2,517	0.00%
2022/12/19	100	9.87	0	9.99	9.87	100	2,554	3.91%
2022/12/13	0	0.00	1	9.85	9.78	-1	2,538	-0.04%
2022/12/12	0	0.00	1	9.78	9.78	-1	2,547	-0.04%
2022/12/09	1	9.89	0	0.00	9.90	1	2,562	0.04%
2022/12/08	2	9.88	0	0.00	9.87	2	2,559	0.08%
2022/12/07	1	10.00	0	0.00	10.00	1	2,548	0.04%
2022/12/05	0	0.00	1	10.30	10.30	-1	2,526	-0.04%
2022/12/02	0	0.00	1	10.20	10.25	-1	2,513	-0.04%
2022/12/01	3	10.15	6	9.98	10.15	-3	2,542	-0.12%
2022/11/30	0	0.00	2	9.67	9.66	-2	2,460	-0.08%
2022/11/29	18	9.52	1	9.55	9.55	17	2,218	0.77%
2022/11/28	26	10.09	2	10.25	9.92	24	2,076	1.16%
2022/11/25	3	9.99	0	0.00	10.05	3	1,797	0.17%
2022/11/24	1	10.00	0	0.00	9.96	1	1,867	0.05%
2022/11/18	7	10.10	0	0.00	10.10	7	1,890	0.37%
2022/11/17	7	10.15	1	10.20	10.15	6	1,895	0.32%
2022/11/15	0	0.00	2.3	10.15	10.15	-2.3	1,881	-0.12%
2022/11/14	0	0.00	2	10.15	10.15	-2	1,872	-0.11%
2022/11/11	3	10.02	0	0.00	9.99	3	1,861	0.16%
2022/11/10	2	10.10	7	10.05	10.05	-5	1,854	-0.27%
2022/11/09	0	0.00	2	9.98	10.40	-2	1,809	-0.11%
2022/11/08	1.9	9.54	0	0.00	9.50	1.9	1,685	0.11%
2022/11/04	0	0.00	1	9.58	9.62	-1	1,714	-0.06%
2022/11/03	6	9.53	4	9.52	9.52	2	1,719	0.12%
2022/11/02	0	0.00	3	9.56	9.61	-3	1,728	-0.17%
2022/11/01	0.1	9.43	10	9.35	9.42	-9.9	1,730	-0.57%
2022/10/31	0.7	9.32	2	9.32	9.27	-1.3	1,743	-0.08%
2022/10/28	8	9.16	3	9.17	9.18	5	1,755	0.28%
2022/10/27	0	9.21	7	9.19	9.15	-7	1,751	-0.40%
2022/10/26	0	0.00	3	9.05	9.05	-3	1,760	-0.17%
2022/10/24	4	9.06	0	0.00	9.01	4	1,746	0.23%
2022/10/20	8	9.06	0	0.00	9.11	8	1,753	0.46%
2022/10/18	0	0.00	9	9.28	9.28	-9	1,739	-0.52%
2022/10/17	12	9.12	0	0.00	9.22	12	1,749	0.69%
2022/10/14	0	0.00	11	9.35	9.41	-11	1,751	-0.63%
2022/10/13	10	9.29	1.3	9.23	9.18	8.8	1,752	0.50%
2022/10/12	1	9.62	0	0.00	9.66	1	1,736	0.06%
2022/10/11	4	9.76	0	0.00	9.63	4	1,743	0.23%
2022/10/07	0	0.00	2	10.00	10.00	-2	1,738	-0.12%
2022/10/05	1	9.85	0	0.00	9.85	1	1,744	0.06%
2022/09/30	635	9.67	7	9.67	9.67	628	1,757	35.73%	大買/鉅額交易
2022/09/29	0	0.00	3	9.59	9.79	-3	1,742	-0.17%
2022/09/28	6	9.24	1	9.17	9.17	5	1,726	0.29%
2022/09/26	8	9.65	12	9.79	9.51	-4	1,700	-0.24%
2022/09/23	1	10.10	6	10.11	10.10	-5	1,684	-0.30%
2022/09/22	2	10.15	1	10.15	10.20	1	1,688	0.06%
2022/09/21	1	10.15	1	10.15	10.15	0	1,679	0.00%
2022/09/20	5	10.25	5	10.20	10.25	0	1,669	0.00%
2022/09/19	1	10.35	2	10.25	10.25	-1	1,673	-0.06%
2022/09/16	3	10.53	1	10.45	10.45	2	1,668	0.12%
2022/09/15	1	10.75	0	0.00	10.80	1	1,664	0.06%
2022/09/14	0	0.00	1	10.80	10.80	-1	1,664	-0.06%
2022/09/12	0	0.00	1	10.85	10.90	-1	1,696	-0.06%
2022/09/08	2	10.20	7	10.45	10.45	-5	1,687	-0.30%
2022/09/07	1	10.35	0	0.00	10.15	1	1,672	0.06%
2022/09/06	3	10.93	3	10.65	10.65	0	1,626	0.00%
2022/09/05	6	11.13	0	0.00	11.10	6	1,612	0.37%
2022/09/02	4	11.56	0	0.00	11.50	4	1,611	0.25%
2022/09/01	14	11.59	3	11.68	11.75	11	1,629	0.68%
2022/08/31	3	12.82	0	0.00	12.80	3	1,693	0.18%
2022/08/30	3	12.87	8	12.90	12.85	-5	1,884	-0.27%
2022/08/29	2	12.73	0	0.00	12.70	2	1,864	0.11%
2022/08/24	1	13.10	1	13.05	12.85	0	1,816	0.00%
2022/08/22	2	13.00	0	0.00	12.90	2	1,821	0.11%
2022/08/19	0	0.00	1	13.00	13.00	-1	1,966	-0.05%
2022/08/17	0	0.00	1	12.90	12.80	-1	1,940	-0.05%
2022/08/16	0	0.00	1	12.75	12.70	-1	1,901	-0.05%
2022/08/15	0	0.00	0.9	12.60	12.65	-0.9	1,896	-0.05%
2022/08/12	0	0.00	1	12.50	12.60	-1	1,897	-0.05%
2022/08/11	0	0.00	1	12.35	12.35	-1	1,887	-0.05%
2022/08/10	0	0.00	2	12.20	12.20	-2	1,894	-0.11%
2022/08/09	1	11.95	0	0.00	12.15	1	1,908	0.05%
2022/08/08	0	0.00	2	11.93	12.00	-2	1,903	-0.11%
2022/08/05	1	11.80	1	11.85	11.85	0	1,898	0.00%
2022/08/04	2	11.80	0	0.00	11.80	2	1,892	0.11%
2022/08/02	1	12.00	1	12.00	11.95	0	1,938	0.00%
2022/08/01	0	0.00	0.5	12.20	12.30	-0.5	1,968	-0.03%
2022/07/29	0	0.00	7	12.20	12.15	-7	2,012	-0.35%
2022/07/27	1	12.15	19	12.20	12.25	-18	2,145	-0.84%
2022/07/26	1	12.25	0	0.00	12.25	1	2,304	0.04%
2022/07/25	0	0.00	1	12.40	12.50	-1	2,322	-0.04%
2022/07/22	1	12.25	1	12.40	12.45	0	2,332	0.00%
2022/07/20	0	0.00	10	12.20	12.10	-10	2,370	-0.42%
2022/07/15	71	11.82	0	0.00	11.85	71	2,373	2.99%
2022/07/13	1	11.50	1	11.55	11.60	0	2,368	0.00%
2022/07/12	1	11.25	4	11.25	11.20	-3	2,370	-0.13%
2022/07/11	0	0.00	1	11.95	11.95	-1	2,349	-0.04%
2022/07/08	1	12.10	1	12.30	12.15	0	2,347	0.00%
2022/07/07	1	11.80	1	12.05	12.10	0	2,352	0.00%
2022/07/06	3	12.13	3	12.12	11.90	0	2,365	0.00%
2022/07/05	0	0.00	6	12.00	12.15	-6	2,369	-0.25%
2022/07/04	1	12.15	0	0.00	11.95	1	2,374	0.04%
2022/07/01	3.1	12.40	16	12.20	11.95	-12.9	2,394	-0.54%
2022/06/30	1	12.65	3	12.80	12.65	-2	2,365	-0.08%
2022/06/28	0	0.00	20	13.27	13.15	-20	2,388	-0.84%
2022/06/27	0	0.00	3	13.32	13.35	-3	2,403	-0.12%
2022/06/24	1.1	13.01	0	0.00	13.15	1.1	2,410	0.05%
2022/06/23	0	0.00	24	12.78	12.70	-24	2,420	-0.99%
2022/06/22	0	0.00	8	12.85	12.80	-8	2,418	-0.33%
2022/06/21	0	0.00	10	13.05	13.15	-10	2,427	-0.41%
2022/06/20	0	0.00	6	12.60	12.60	-6	2,424	-0.25%
2022/06/15	0	0.00	1	13.35	13.35	-1	2,471	-0.04%
2022/06/10	0	0.00	4	13.70	13.65	-4	2,458	-0.16%
2022/06/09	15	13.97	0	0.00	14.00	15	2,419	0.62%
2022/06/08	44	13.97	10	13.79	14.00	34	2,249	1.51%
2022/06/07	0	0.00	6	13.25	13.25	-6	1,997	-0.30%
2022/06/06	2	13.15	0	0.00	13.15	2	2,034	0.10%
2022/06/02	0	0.00	2	13.20	13.15	-2	2,086	-0.10%
2022/06/01	0	0.00	2	13.15	13.10	-2	2,132	-0.09%
2022/05/31	1	13.10	5	13.25	13.05	-4	2,146	-0.19%
2022/05/30	26	13.21	0	0.00	13.20	26	2,133	1.22%
2022/05/27	0	0.00	12	13.39	13.40	-12	2,110	-0.57%
2022/05/26	0	0.00	1	13.10	13.00	-1	1,957	-0.05%
2022/05/25	1	12.90	0	0.00	13.00	1	1,987	0.05%
2022/05/20	2	13.05	3	13.05	13.00	-1	2,061	-0.05%
2022/05/19	0	0.00	1	13.00	12.90	-1	2,073	-0.05%
2022/05/17	0	0.00	2	12.63	12.80	-2	2,051	-0.10%
2022/05/16	11	12.45	1	12.60	12.55	10	2,038	0.49%
2022/05/13	2	12.33	0	0.00	12.35	2	2,047	0.10%
2022/05/12	0	0.00	1	12.45	12.30	-1	2,057	-0.05%
2022/05/11	1	12.45	0	0.00	12.45	1	2,053	0.05%
2022/05/10	0	0.00	1	12.75	12.75	-1	2,045	-0.05%
2022/05/09	5	12.46	56.5	12.50	12.35	-51.5	2,015	-2.56%
2022/05/06	1	13.05	0	0.00	13.05	1	1,984	0.05%
2022/05/04	2.1	12.80	0	0.00	12.80	2.1	1,944	0.11%
2022/05/03	44.4	13.10	0	0.00	13.05	44.4	1,889	2.35%
2022/04/29	2	14.50	3	14.62	14.50	-1	1,742	-0.06%
2022/04/28	1	14.55	0	0.00	14.55	1	1,746	0.06%
2022/04/27	5	14.40	4	14.40	14.50	1	1,743	0.06%
2022/04/26	1	15.05	0	0.00	15.05	1	1,703	0.06%
2022/04/25	3	15.30	0	0.00	15.25	3	1,693	0.18%
2022/04/20	1	15.90	0	0.00	15.95	1	1,723	0.06%
2022/04/19	3	15.88	20	15.95	15.85	-17	1,739	-0.98%
2022/04/18	0	0.00	80	15.96	15.85	-80	1,746	-4.58%
2022/04/15	1	16.10	0	0.00	16.05	1	1,745	0.06%
2022/04/13	4	16.26	0	0.00	16.35	4	1,818	0.22%
2022/04/12	1	16.25	2	16.10	16.20	-1	1,821	-0.05%
2022/04/11	5	16.35	0	0.00	16.25	5	1,824	0.27%
2022/04/08	0	0.00	1	16.75	16.70	-1	1,844	-0.05%
2022/04/06	0	0.00	1	16.80	16.85	-1	1,899	-0.05%
2022/04/01	0	0.00	2	16.75	16.80	-2	1,911	-0.10%
2022/03/30	0	0.00	4	16.60	16.60	-4	1,923	-0.21%
2022/03/25	5	16.45	0	0.00	16.45	5	2,064	0.24%
2022/03/23	1	16.45	0	0.00	16.50	1	2,129	0.05%
2022/03/22	0	0.00	1	16.45	16.45	-1	2,160	-0.05%
2022/03/21	0	0.00	1	16.20	16.30	-1	2,185	-0.05%
2022/03/17	0	0.00	64	15.58	15.70	-64	2,396	-2.67%
2022/03/16	1	15.20	0	0.00	15.20	1	2,958	0.03%
2022/03/11	0	0.00	0	15.40	15.35	0	3,306	0.00%
2022/03/10	2	15.33	1	15.35	15.45	1	3,357	0.03%
2022/03/09	1	15.05	41	15.05	15.10	-40	3,383	-1.18%
2022/03/08	4	15.14	2	14.95	15.00	2	3,464	0.06%
2022/03/07	0	0.00	5.6	15.46	15.50	-5.6	3,476	-0.16%
2022/03/04	1	16.10	2	16.15	16.10	-1	3,581	-0.03%
2022/03/03	1	16.20	0	0.00	16.20	1	3,774	0.03%
2022/03/02	0	0.00	3	16.25	16.30	-3	4,029	-0.08%
2022/02/25	2	16.05	0	0.00	16.05	2	4,587	0.04%
2022/02/24	1	16.40	3.9	16.16	16.15	-2.9	4,788	-0.06%
2022/02/23	1	16.55	0	0.00	16.55	1	4,899	0.02%
2022/02/22	0	0.00	1	16.65	16.55	-1	4,940	-0.02%
2022/02/21	1	16.60	15	16.85	16.85	-14	4,979	-0.28%
2022/02/17	0	0.00	0.8	16.50	16.55	-0.8	5,078	-0.02%
2022/02/16	2	16.60	1	16.60	16.65	1	5,145	0.02%
2022/02/14	1	16.60	0	0.00	16.50	1	5,211	0.02%
2022/02/10	0	0.00	15	17.05	17.00	-15	5,404	-0.28%
2022/02/09	0	0.00	28	16.95	16.95	-28	5,595	-0.50%
2022/02/08	0	0.00	44	16.80	16.80	-44	5,938	-0.74%
2022/02/07	0	0.00	19	16.65	16.60	-19	5,982	-0.32%
2022/01/19	0	0.00	2	17.00	17.05	-2	6,186	-0.03%
2022/01/14	5	17.00	0	0.00	16.95	5	6,272	0.08%
2022/01/13	0	0.00	5	17.15	17.15	-5	6,266	-0.08%
2022/01/11	26	17.18	2	17.20	17.10	24	6,459	0.37%
2022/01/10	0	0.00	6	17.05	17.05	-6	6,587	-0.09%
2022/01/07	20	17.05	0	0.00	17.05	20	6,596	0.30%
2022/01/06	20	17.30	1	17.25	17.25	19	6,568	0.29%
2022/01/05	18.2	17.39	3.1	17.32	17.35	15.1	6,602	0.23%
2022/01/04	0	0.00	11.9	17.32	17.25	-11.9	6,645	-0.18%
2022/01/03	0	0.00	1	17.45	17.30	-1	6,653	-0.02%
2021/12/30	0	0.00	19.2	17.70	17.60	-19.2	6,662	-0.29%
2021/12/29	3	17.55	97	17.63	17.70	-94	6,706	-1.40%
2021/12/28	6.1	17.45	0	0.00	17.35	6.1	6,777	0.09%
2021/12/27	65	17.31	1	17.30	17.35	64	6,842	0.94%
2021/12/24	17.1	17.35	6	17.30	17.35	11.1	6,849	0.16%
2021/12/23	2	17.50	1	17.45	17.45	1	6,892	0.01%
2021/12/22	26	17.18	18	17.21	17.15	8	6,779	0.12%
2021/12/21	32	17.15	0	0.00	17.20	32	6,782	0.47%
2021/12/20	21	17.25	0	0.00	17.20	21	6,777	0.31%
2021/12/17	25	17.18	202	17.20	17.40	-177	6,777	-2.61%	大賣/鉅額交易
2021/12/16	51	17.29	0	0.00	17.40	51	6,793	0.75%
2021/12/15	1	17.15	9.9	17.20	17.40	-8.9	6,801	-0.13%
2021/12/14	52	17.16	2	17.10	17.10	50	6,761	0.74%
2021/12/13	9	17.42	37	17.53	17.45	-28	6,698	-0.42%
2021/12/10	103	17.02	16	17.17	17.20	87	6,634	1.31%	大買/
2021/12/09	25	18.72	14	18.29	18.40	11	6,111	0.18%
2021/12/07	0	0.00	0.9	18.05	18.25	-0.9	5,868	-0.02%
2021/12/06	22.1	17.97	10	18.01	17.95	12.1	5,886	0.20%
2021/12/03	26	18.14	0	0.00	18.05	26	5,857	0.44%
2021/12/02	6	18.00	0	0.00	18.00	6	5,823	0.10%
2021/12/01	1	18.20	5	18.27	18.30	-4	5,761	-0.07%
2021/11/30	12	18.68	10	18.43	18.35	2	5,723	0.03%
2021/11/29	5	19.13	5	19.36	18.80	0	5,616	0.00%
2021/11/26	12	20.07	79.1	19.94	19.70	-67.1	5,455	-1.23%
2021/11/25	19	19.73	33.2	19.73	19.85	-14.2	5,230	-0.27%
2021/11/24	8	19.10	39.1	19.22	19.35	-31.1	4,973	-0.62%
2021/11/23	11.1	18.72	3	19.08	18.70	8.1	4,779	0.17%
2021/11/22	0	0.00	1	18.25	18.40	-1	4,625	-0.02%
2021/11/19	200	18.00	5	17.95	17.85	195	4,515	4.32%	大買/鉅額交易
2021/11/18	3.5	18.02	0	0.00	18.05	3.5	4,592	0.08%
2021/11/17	202.3	18.07	183	18.10	18.15	19.3	4,642	0.42%	大買/大賣/
2021/11/16	11	17.70	0	0.00	17.65	11	4,609	0.24%
2021/11/15	22	17.86	0	0.00	17.70	22	4,656	0.47%
2021/11/12	20	18.05	0	0.00	18.00	20	4,731	0.42%
2021/11/11	0.8	18.10	0	0.00	18.10	0.8	4,996	0.02%
2021/11/10	9.1	18.30	0.9	18.30	18.25	8.2	5,867	0.14%
2021/11/09	11.4	19.00	65	19.02	19.00	-53.6	5,977	-0.90%
2021/11/08	11.1	19.30	0	0.00	19.15	11.1	6,481	0.17%
2021/10/28	48	17.93	42	18.05	17.70	6	6,320	0.09%
2021/10/27	10	17.28	0	0.00	17.30	10	6,033	0.17%
2021/10/26	0	0.00	4	17.29	17.25	-4	6,082	-0.07%
2021/10/25	1	17.45	5	17.46	17.50	-4	6,095	-0.07%
2021/10/22	0	0.00	1	17.75	17.75	-1	6,122	-0.02%
2021/10/21	0.2	17.70	0	0.00	17.75	0.2	6,169	0.00%
2021/10/19	0	0.00	1	17.95	17.95	-1	6,353	-0.02%
2021/10/18	0	0.00	20	17.65	17.60	-20	6,543	-0.31%
2021/10/15	15	17.72	0	0.00	17.55	15	6,618	0.23%
2021/10/14	5	17.40	0	0.00	17.55	5	6,716	0.07%
2021/10/12	21	17.90	25	17.66	17.70	-4	6,859	-0.06%
2021/10/08	0	0.00	5	17.94	17.90	-5	6,889	-0.07%
2021/10/07	4	17.05	31	17.40	17.75	-27	7,039	-0.38%
2021/10/06	2	16.75	0	0.00	16.75	2	7,477	0.03%
2021/10/05	0	0.00	30	16.82	16.85	-30	7,663	-0.39%
2021/10/04	10	16.62	14	16.69	16.65	-4	7,947	-0.05%
2021/10/01	32	17.00	5	17.20	16.90	27	8,790	0.31%
2021/09/29	2	17.25	0	0.00	17.30	2	9,077	0.02%
2021/09/28	0	0.00	9	17.90	17.75	-9	9,127	-0.10%
2021/09/27	2	17.80	68	17.82	17.95	-66	9,161	-0.72%
2021/09/24	0	0.00	27	17.42	17.50	-27	9,097	-0.30%
2021/09/22	50	16.77	0	0.00	16.80	50	9,257	0.54%
2021/09/17	17	17.25	0	0.00	17.35	17	9,564	0.18%
2021/09/16	0	0.00	2	17.40	17.30	-2	9,612	-0.02%
2021/09/14	0	0.00	1	17.55	17.35	-1	9,743	-0.01%
2021/09/13	2	17.40	1	17.35	17.35	1	9,774	0.01%
2021/09/10	25	17.13	0	0.00	17.20	25	9,781	0.26%
2021/09/07	0	0.00	1	17.20	17.05	-1	10,057	-0.01%
2021/09/01	0	0.00	2	17.45	17.45	-2	10,175	-0.02%
2021/08/27	5	17.10	1	17.20	17.05	4	10,526	0.04%
2021/08/26	3	16.90	0	0.00	16.90	3	10,577	0.03%
2021/08/25	0	0.00	1	16.90	16.90	-1	10,700	-0.01%
2021/08/24	0	0.00	2	16.75	16.65	-2	10,828	-0.02%
2021/08/20	1	16.70	0	0.00	16.55	1	11,434	0.01%
2021/08/18	0	0.00	10	16.85	17.30	-10	11,651	-0.09%
2021/08/17	1	17.10	5	16.98	16.90	-4	11,917	-0.03%
2021/08/16	9	16.99	7	17.15	17.00	2	12,075	0.02%
2021/08/13	0	0.00	5	17.35	17.40	-5	12,140	-0.04%
2021/08/12	7	17.80	12	17.92	17.80	-5	12,223	-0.04%
2021/08/11	8	17.85	8	17.90	17.85	0	12,470	0.00%
2021/08/10	13.1	18.14	10	18.05	17.90	3.1	12,772	0.02%
2021/08/09	48	18.61	11	18.60	18.35	37	12,907	0.29%
2021/08/06	19	18.53	44	18.69	18.40	-25	13,125	-0.19%
2021/08/05	5	17.90	9	17.79	17.75	-4	12,612	-0.03%
2021/08/04	47	18.02	26	18.12	18.10	21	12,977	0.16%
2021/08/03	2	17.18	7	17.05	17.05	-5	12,954	-0.04%
2021/08/02	1	17.05	0	0.00	17.20	1	13,147	0.01%
2021/07/30	2	17.18	11	17.16	17.10	-9	13,446	-0.07%
2021/07/29	12	17.61	0	0.00	17.55	12	13,961	0.09%
2021/07/28	8	17.30	9	17.37	17.45	-1	15,101	-0.01%
2021/07/27	4	17.90	7	17.77	17.70	-3	17,403	-0.02%
2021/07/26	7	18.02	16	17.98	18.05	-9	17,862	-0.05%
2021/07/23	9	17.87	28	17.93	17.80	-19	19,742	-0.10%
2021/07/22	7	18.08	51	17.85	18.00	-44	21,381	-0.21%
2021/07/21	16	17.12	28	17.47	17.10	-12	21,429	-0.06%
2021/07/20	10	17.53	21	17.69	17.40	-11	21,892	-0.05%
2021/07/19	1	18.00	4	18.13	18.00	-3	22,023	-0.01%
2021/07/16	0	0.00	22	18.33	18.25	-22	22,360	-0.10%
2021/07/15	15	18.38	30	18.36	18.40	-15	22,645	-0.07%
2021/07/14	29	18.43	19	18.52	18.40	10	22,956	0.04%
2021/07/13	43	19.02	48	18.89	18.80	-5	23,033	-0.02%
2021/07/12	58	18.50	6	18.44	18.45	52	22,822	0.23%
2021/07/09	8	18.27	25	18.31	18.30	-17	23,692	-0.07%
2021/07/08	139	18.39	85	18.39	18.70	54	24,114	0.22%	大買/
2021/07/07	40	17.99	47	17.70	17.75	-7	23,515	-0.03%
2021/07/05	0	0.00	6	17.65	17.60	-6	24,268	-0.02%
2021/07/02	3	17.58	0	0.00	17.35	3	24,434	0.01%
2021/07/01	20	17.35	50	17.38	17.20	-30	24,522	-0.12%
2021/06/30	3	17.40	0	0.00	17.40	3	24,685	0.01%
2021/06/29	6	17.38	12	17.40	17.30	-6	24,772	-0.02%
2021/06/28	56	17.96	33.1	17.44	18.00	22.9	24,800	0.09%
2021/06/25	3	17.18	0	0.00	17.05	3	24,636	0.01%
2021/06/24	1	17.05	4	17.21	17.25	-3	24,767	-0.01%
2021/06/23	5	16.91	24	16.87	16.90	-19	24,969	-0.08%
2021/06/22	3	16.78	1	16.85	16.60	2	25,071	0.01%
2021/06/21	28	16.79	0	0.00	16.70	28	25,474	0.11%
2021/06/18	10	17.65	2	17.55	17.20	8	26,832	0.03%
2021/06/17	30	17.05	79	17.06	17.45	-49	28,138	-0.17%
2021/06/16	8	16.93	0	0.00	16.80	8	29,448	0.03%
2021/06/11	1	17.30	8	17.35	17.05	-7	32,468	-0.02%
2021/06/10	25	17.08	0	0.00	17.10	25	32,919	0.08%
2021/06/09	10	17.65	2	17.85	17.40	8	32,926	0.02%
2021/06/08	7	18.03	28	18.11	17.85	-21	32,866	-0.06%
2021/06/07	6	18.05	10	17.78	18.05	-4	32,765	-0.01%
2021/06/04	2	17.68	1	17.65	17.55	1	32,557	0.00%
2021/06/03	9	17.96	6	18.09	17.85	3	32,479	0.01%
2021/06/02	5	17.68	3	17.80	17.75	2	32,455	0.01%
2021/06/01	7	17.75	3	17.75	17.85	4	32,404	0.01%
2021/05/31	1	18.35	37	17.85	17.95	-36	32,409	-0.11%
2021/05/28	35	17.30	1	17.60	17.60	34	32,590	0.10%
2021/05/27	0	0.00	2	17.03	16.90	-2	32,471	-0.01%
2021/05/26	0	0.00	2	16.70	16.75	-2	32,336	-0.01%
2021/05/25	33	16.61	23	16.67	16.60	10	32,226	0.03%
2021/05/24	16	16.30	3	16.18	16.40	13	31,935	0.04%
2021/05/21	3	15.47	8	15.74	15.75	-5	31,757	-0.02%
2021/05/20	44	15.28	33	15.75	15.20	11	31,598	0.03%
2021/05/19	11	15.88	5.1	15.76	16.05	5.9	31,422	0.02%
2021/05/18	16	15.64	1	15.55	15.80	15	31,143	0.05%
2021/05/17	36	14.41	28	14.84	14.40	8	30,848	0.03%
2021/05/14	41	16.13	15	16.39	16.00	26	30,574	0.09%
2021/05/13	2	15.63	2	15.30	15.65	0	30,061	0.00%
2021/05/12	36	16.05	50	16.20	15.80	-14	29,673	-0.05%
2021/05/11	14	18.13	3	17.90	17.55	11	29,089	0.04%
2021/05/10	34	19.10	26	19.51	19.10	8	28,538	0.03%
2021/05/07	4	19.13	1	19.25	19.50	3	28,378	0.01%
2021/05/06	32	19.34	2	19.73	19.05	30	28,024	0.11%
2021/05/05	216	20.20	69	20.34	19.90	147	27,413	0.54%	大買/鉅額交易
2021/05/04	279	20.20	905	20.30	20.95	-626	26,231	-2.39%	大買/大賣/鉅額交易
2021/05/03	607	19.26	15	19.32	19.05	592	23,852	2.48%	大買/鉅額交易
2021/04/29	223	21.33	70	21.26	20.05	153	23,341	0.66%	大買/鉅額交易
2021/04/28	31	19.71	139	19.70	21.00	-108	21,346	-0.51%	大賣/鉅額交易
2021/04/27	11	19.04	4	19.19	19.10	7	19,656	0.04%
2021/04/26	145	19.19	32.8	19.31	19.15	112.2	19,338	0.58%	大買/鉅額交易
2021/04/23	6	18.38	18	18.36	18.60	-12	18,805	-0.06%
2021/04/22	40	18.70	28	19.01	18.30	12	18,602	0.06%
2021/04/21	18	19.19	32	19.40	19.00	-14	18,175	-0.08%
2021/04/20	27	18.96	52.1	19.10	19.05	-25.1	17,842	-0.14%
2021/04/19	87	18.97	233	18.74	18.85	-146	17,437	-0.84%	大賣/鉅額交易
2021/04/16	47	18.85	26	19.33	18.80	21	17,127	0.12%
2021/04/15	205	19.89	146	19.40	19.15	59	16,792	0.35%	大買/大賣/
2021/04/14	125	18.34	41.2	18.43	19.00	83.8	15,744	0.53%	大買/
2021/04/13	15	18.79	22	18.83	18.10	-7	15,132	-0.05%
2021/04/12	10	18.67	28.7	19.10	18.50	-18.7	14,913	-0.13%
2021/04/09	53	19.12	41	19.68	18.55	12	14,580	0.08%
2021/04/08	27	18.89	78	18.96	18.90	-51	13,891	-0.37%
2021/04/07	8	18.72	5	18.88	19.00	3	13,657	0.02%
2021/04/06	7	18.51	14.7	18.41	18.60	-7.7	13,521	-0.06%
2021/04/01	15	18.20	11	18.02	18.25	4	13,351	0.03%
2021/03/31	12	18.44	29	18.52	18.25	-17	13,219	-0.13%
2021/03/30	23	17.94	28	17.76	17.95	-5	13,024	-0.04%
2021/03/29	39.1	17.28	5	17.19	17.30	34.1	12,869	0.26%
2021/03/26	51	16.60	48	17.09	16.60	3	12,765	0.02%
2021/03/25	65	16.63	220	16.58	16.65	-155	12,521	-1.24%	大賣/鉅額交易
2021/03/24	33	16.93	143.9	16.47	16.80	-110.9	12,443	-0.89%	大賣/鉅額交易
2021/03/23	271	19.93	154	19.82	17.90	117	12,108	0.97%	大買/大賣/鉅額交易
2021/03/22	314.1	19.52	312	19.64	19.85	2.1	10,757	0.02%	大買/大賣/
2021/03/19	86.2	17.27	103.1	17.27	18.10	-16.9	9,341	-0.18%	大賣/
2021/03/18	199.1	16.13	374	16.53	16.65	-174.9	7,951	-2.20%	大買/大賣/鉅額交易
2021/03/17	148	14.22	123.2	14.69	15.50	24.8	5,923	0.42%	大買/大賣/
2021/03/16	199.3	14.02	86.1	13.40	14.10	113.2	4,929	2.30%	大買/鉅額交易
2021/03/15	11	12.95	9	12.92	12.85	2	4,530	0.04%
2021/03/12	1	12.65	42	12.60	12.65	-41	4,501	-0.91%
2021/03/11	0	0.00	6	12.65	12.55	-6	4,812	-0.12%
2021/03/10	10	12.57	2	12.45	12.50	8	5,125	0.16%
2021/03/09	3	12.47	0	0.00	12.45	3	5,242	0.06%
2021/03/08	10	12.60	14	12.53	12.50	-4	5,429	-0.07%
2021/03/05	1	12.30	6	12.39	12.35	-5	5,522	-0.09%
2021/03/04	40	12.65	12	12.61	12.70	28	5,507	0.51%
2021/03/03	327	12.99	299	12.91	12.85	28	5,375	0.52%	大買/大賣/
2021/03/02	1	11.90	4	12.04	12.05	-3	4,798	-0.06%
2021/02/25	1	11.75	0	0.00	11.70	1	5,243	0.02%
2021/02/22	0	0.00	0.1	11.45	11.50	-0.1	5,450	0.00%
2021/02/19	0	0.00	1	11.30	11.35	-1	5,465	-0.02%
2021/02/18	0	0.00	2.2	11.30	11.35	-2.2	5,472	-0.04%
2021/02/05	2	11.05	0	0.00	11.05	2	5,618	0.04%
2021/02/04	5	11.20	0	0.00	11.10	5	5,637	0.09%
2021/02/01	0	0.00	0.3	11.15	11.00	-0.3	5,785	0.00%
2021/01/29	1	11.35	0	0.00	11.15	1	5,801	0.02%
2021/01/28	0	0.00	18	11.30	11.25	-18	5,748	-0.31%
2021/01/27	5	11.25	1	11.25	11.30	4	5,746	0.07%
2021/01/25	0	0.00	4	11.20	11.30	-4	5,827	-0.07%
2021/01/22	1	11.20	2	11.30	11.30	-1	5,828	-0.02%
2021/01/20	2	11.55	0	0.00	11.25	2	5,819	0.03%
2021/01/19	0	0.00	4	11.80	11.70	-4	5,752	-0.07%
2021/01/18	0.1	11.65	10	11.33	11.65	-9.9	5,830	-0.17%
2021/01/15	1	11.55	0	0.00	11.55	1	5,804	0.02%
2021/01/14	1	11.80	0.7	11.80	11.85	0.3	5,749	0.00%
2021/01/13	1	11.85	22	11.83	11.80	-21	5,770	-0.36%
2021/01/12	10	11.70	4	11.60	11.60	6	5,872	0.10%
2021/01/08	1	11.85	0	0.00	11.90	1	5,926	0.02%
2021/01/07	0	0.00	0.2	11.90	11.90	-0.2	5,967	0.00%
2021/01/06	11	11.75	5	12.08	11.65	6	6,278	0.10%
2021/01/05	35.1	12.21	3	12.15	12.25	32.1	6,288	0.51%
2021/01/04	0	0.00	2	12.40	12.45	-2	6,219	-0.03%
2020/12/31	15	12.46	4	12.41	12.50	11	6,169	0.18%
2020/12/30	13	12.42	0	0.00	12.40	13	6,178	0.21%
2020/12/29	0.4	12.35	0	0.00	12.40	0.4	6,154	0.01%
2020/12/28	0	0.00	1	12.35	12.40	-1	6,113	-0.02%
2020/12/25	8	12.20	0	0.00	12.20	8	6,036	0.13%
2020/12/24	8	12.16	3	12.10	12.15	5	6,009	0.08%
2020/12/23	2	12.10	5	12.10	12.10	-3	5,988	-0.05%
2020/12/22	3	12.45	3	12.32	11.85	0	5,965	0.00%
2020/12/21	0	0.00	2	12.30	12.30	-2	5,916	-0.03%
2020/12/18	4	12.65	6	12.38	12.35	-2	5,876	-0.03%
2020/12/17	4	12.46	6	12.40	12.60	-2	5,789	-0.03%
2020/12/16	51	12.30	52	12.20	12.20	-1	5,681	-0.02%
2020/12/15	10	12.00	2	12.00	12.00	8	5,624	0.14%
2020/12/14	21	12.10	6	12.06	12.10	15	5,689	0.26%
2020/12/11	20	11.90	1	11.85	11.85	19	5,686	0.33%
2020/12/10	2	12.28	25	11.95	12.10	-23	5,643	-0.41%
2020/12/09	8	12.26	12	12.26	12.40	-4	5,600	-0.07%
2020/12/08	30	12.30	0	0.00	12.25	30	5,549	0.54%
2020/12/07	45	12.59	26	12.61	12.50	19	5,508	0.34%
2020/12/04	7	12.37	29	12.53	12.70	-22	5,284	-0.42%
2020/12/03	1	11.95	12	12.03	12.00	-11	4,955	-0.22%
2020/12/02	12	11.92	20	11.93	11.85	-8	4,874	-0.16%
2020/12/01	14	11.76	43	11.80	11.80	-29	4,740	-0.61%
2020/11/30	15	11.53	41	11.60	11.50	-26	4,709	-0.55%
2020/11/27	1	11.55	0	11.50	11.55	1	4,652	0.02%
2020/11/26	1	11.55	0	0.00	11.50	1	4,642	0.02%
2020/11/25	140	11.79	125	11.83	11.65	15	4,603	0.33%	大買/大賣/
2020/11/24	22	11.65	22	11.63	11.60	0	4,339	0.00%
2020/11/23	1	11.40	12	11.34	11.30	-11	4,213	-0.26%
2020/11/19	10	11.00	42	10.95	10.95	-32	4,055	-0.79%
2020/11/17	0	0.00	2	10.70	10.75	-2	3,950	-0.05%
2020/11/13	113	11.02	20	10.93	10.70	93	4,071	2.28%	大買/
2020/11/11	0	0.00	1	10.85	10.90	-1	3,877	-0.03%
2020/11/10	1	10.85	3	10.87	10.90	-2	3,875	-0.05%
2020/11/09	0	0.00	2	10.80	10.75	-2	3,840	-0.05%
2020/11/06	0	0.00	1	10.60	10.60	-1	3,890	-0.03%
2020/11/04	0	0.00	10	10.50	10.50	-10	4,021	-0.25%
2020/11/02	2	10.55	1	10.30	10.40	1	4,658	0.02%
2020/10/30	1	10.30	0	0.00	10.20	1	5,252	0.02%
2020/10/27	1	10.60	0	0.00	10.65	1	5,390	0.02%
2020/10/23	0	0.00	1	10.60	10.70	-1	5,422	-0.02%
2020/10/22	0	0.00	10	10.60	10.70	-10	5,459	-0.18%
2020/10/21	2	10.70	4	10.80	10.65	-2	5,503	-0.04%
2020/10/20	107	10.78	85	10.88	10.75	22	5,528	0.40%	大買/
2020/10/19	20	10.80	1	10.55	10.75	19	5,402	0.35%
2020/10/16	2	10.40	0	0.00	10.40	2	5,385	0.04%
2020/10/15	1	10.80	0	0.00	10.75	1	5,431	0.02%
2020/10/14	159	10.98	66	10.86	11.00	93	5,524	1.68%	大買/
2020/10/13	0	0.00	2	10.65	10.70	-2	5,535	-0.04%
2020/10/06	1	10.20	0	0.00	10.15	1	6,333	0.02%
2020/09/30	0	0.00	1	9.89	9.88	-1	6,500	-0.02%
2020/09/29	1	9.90	0	0.00	9.87	1	6,539	0.02%
2020/09/28	0	0.00	0.2	9.99	9.99	-0.2	6,563	0.00%
2020/09/25	0	0.00	5	9.53	9.62	-5	6,611	-0.08%
2020/09/24	1	9.90	0	0.00	9.90	1	6,595	0.02%
2020/09/23	1.2	10.21	9	10.20	10.20	-7.8	6,564	-0.12%
2020/09/22	3	10.20	5	10.25	10.25	-2	6,564	-0.03%
2020/09/21	2	10.50	104	10.53	10.45	-102	6,573	-1.55%	大賣/鉅額交易
2020/09/18	104	10.57	0	0.00	10.65	104	6,796	1.53%	大買/鉅額交易
2020/09/17	11	10.44	0	0.00	10.45	11	6,779	0.16%
2020/09/16	0	0.00	2	10.20	10.20	-2	6,699	-0.03%
2020/09/15	0.7	10.40	10	10.35	10.40	-9.3	6,684	-0.14%
2020/09/14	10	10.55	0	0.00	10.45	10	6,773	0.15%
2020/09/11	0	0.00	1	10.80	10.45	-1	6,828	-0.01%
2020/09/09	14	10.80	4	10.73	10.85	10	6,740	0.15%
2020/09/08	4	10.63	0	0.00	10.60	4	6,629	0.06%
2020/09/07	10	10.65	1	10.75	10.65	9	6,636	0.14%
2020/09/04	0	0.00	11	10.67	10.65	-11	6,616	-0.17%
2020/09/03	0	0.00	1	10.95	10.80	-1	6,570	-0.02%
2020/09/01	3	10.53	0	0.00	10.55	3	6,440	0.05%
2020/08/31	0	0.00	6	10.73	10.55	-6	6,450	-0.09%
2020/08/28	6	10.33	20	10.60	10.45	-14	6,452	-0.22%
2020/08/27	6	10.61	58	10.69	10.50	-52	6,470	-0.80%
2020/08/26	0	0.00	3	10.30	10.35	-3	6,344	-0.05%
2020/08/25	2	10.25	3	10.37	10.30	-1	6,329	-0.02%
2020/08/24	1	9.99	0	0.00	10.00	1	6,283	0.02%
2020/08/21	4	9.92	0	0.00	9.95	4	6,289	0.06%
2020/08/20	3	9.78	1	9.87	9.79	2	6,273	0.03%
2020/08/19	15	10.35	1	10.25	10.30	14	6,139	0.23%
2020/08/18	3	10.30	1	10.30	10.30	2	6,114	0.03%
2020/08/17	0	0.00	7	10.29	10.35	-7	6,091	-0.11%
2020/08/14	5	10.20	3	10.25	10.25	2	6,057	0.03%
2020/08/13	10	10.25	0	0.00	10.05	10	6,061	0.16%
2020/08/12	11	10.15	182	10.08	10.20	-171	6,022	-2.84%	大賣/鉅額交易
2020/08/11	182	10.30	20	10.40	10.55	162	5,918	2.74%	大買/鉅額交易
2020/08/10	16	10.06	25	10.30	10.30	-9	5,834	-0.15%
2020/08/07	32	10.19	0	0.00	10.20	32	5,773	0.55%
2020/08/06	97	10.71	22	10.83	10.50	75	5,629	1.33%
2020/08/05	5	10.98	9.1	10.86	10.60	-4.1	5,128	-0.08%
2020/08/04	0	10.00	2	9.85	10.10	-2	4,462	-0.04%
2020/07/31	3	9.44	8	9.41	9.44	-5	4,298	-0.12%
2020/07/30	9	9.35	0	0.00	9.38	9	4,296	0.21%
2020/07/29	8	9.48	0	0.00	9.45	8	4,273	0.19%
2020/07/27	0	0.00	2	9.21	9.15	-2	4,157	-0.05%
2020/07/24	10	9.47	0	0.00	9.47	10	4,117	0.24%
2020/07/23	11	9.60	0	0.00	9.58	11	4,060	0.27%
2020/07/22	5	9.72	3	9.67	9.71	2	4,036	0.05%
2020/07/21	1	9.95	0	0.00	9.74	1	3,982	0.03%
2020/07/17	39	10.04	3	10.06	9.96	36	3,718	0.97%
2020/07/16	32	10.01	44	10.05	10.50	-12	3,392	-0.35%
2020/07/15	13	9.52	8	9.55	9.59	5	2,861	0.17%
2020/07/14	6	8.79	1	8.75	8.72	5	2,492	0.20%
2020/07/13	0	0.00	6	8.57	8.71	-6	2,473	-0.24%
2020/07/10	4	8.38	0	0.00	8.45	4	2,442	0.16%
2020/07/09	22	8.70	7.8	8.53	8.49	14.2	2,398	0.59%
2020/07/08	5	8.25	1	8.29	8.27	4	2,280	0.18%
2020/07/06	4	8.29	9	8.27	8.23	-5	2,271	-0.22%
2020/07/03	2	8.08	0	0.00	8.07	2	2,225	0.09%
2020/07/02	0	0.00	1	8.12	8.10	-1	2,219	-0.05%
2020/06/30	0	0.00	1	8.10	8.03	-1	2,206	-0.05%
2020/06/29	1	8.16	2	7.80	8.12	-1	2,184	-0.05%
2020/06/24	1	7.94	0	0.00	7.94	1	1,937	0.05%
2020/06/22	5	8.01	1	8.01	8.03	4	1,917	0.21%
2020/06/19	5	8.18	0	0.00	8.12	5	1,922	0.26%
2020/06/18	0	0.00	3	7.96	8.14	-3	1,820	-0.16%
2020/06/17	0	0.00	46.1	7.66	7.66	-46.1	1,716	-2.68%
2020/06/05	1	7.77	0	0.00	7.75	1	1,832	0.05%
2020/06/04	2	7.74	0	0.00	7.61	2	1,818	0.11%
2020/06/03	0	0.00	3	7.44	7.60	-3	1,790	-0.17%
2020/06/01	3	7.26	0	0.00	7.27	3	1,721	0.17%
2020/05/29	0	0.00	5	7.35	7.23	-5	1,722	-0.29%
2020/05/27	5	7.25	0	0.00	7.25	5	1,757	0.28%
2020/05/26	0	0.00	1	7.26	7.24	-1	1,774	-0.06%
2020/05/25	2	7.15	0	0.00	7.20	2	1,787	0.11%
2020/05/15	0	0.00	10	7.07	7.05	-10	1,782	-0.56%
2020/05/13	1	7.31	0	0.00	7.35	1	1,747	0.06%
2020/05/06	1	7.36	0	0.00	7.32	1	1,776	0.06%
2020/05/05	1	7.38	0	0.00	7.40	1	1,794	0.06%
2020/04/30	0	0.00	3	7.52	7.69	-3	1,793	-0.17%
2020/04/24	2	7.06	0	0.00	7.04	2	1,820	0.11%
2020/04/21	0	0.00	5	6.92	6.88	-5	1,832	-0.27%
2020/04/14	5	7.27	10	7.25	7.27	-5	1,761	-0.28%
2020/04/13	0	0.00	10	7.20	7.19	-10	1,755	-0.57%
2020/03/27	0	0.00	29.2	6.72	6.70	-29.2	1,707	-1.71%
2020/03/26	0	0.00	11	6.69	6.69	-11	1,688	-0.65%
2020/03/25	0	0.00	247	6.42	6.56	-247	1,685	-14.65%	大賣/鉅額交易
2020/03/24	246	6.35	0	0.00	6.29	246	1,658	14.83%	大買/鉅額交易
2020/03/23	1	6.14	0	0.00	6.14	1	1,660	0.06%
2020/03/20	0	0.00	2	6.28	6.44	-2	1,653	-0.12%
2020/03/18	1	6.68	0	0.00	6.66	1	1,577	0.06%
2020/03/13	0	0.00	38	7.39	7.42	-38	1,483	-2.56%
2020/03/12	5	8.20	0	0.00	8.20	5	1,415	0.35%
2020/03/09	1	8.65	0	0.00	8.60	1	1,337	0.07%
2020/03/05	0	0.00	0.2	9.15	9.15	-0.2	1,300	-0.01%
2020/03/03	1	8.96	0	0.00	9.00	1	1,290	0.08%
2020/03/02	2	8.96	0	0.00	8.92	2	1,267	0.16%
2020/02/27	1	9.25	0	0.00	9.23	1	1,231	0.08%
2020/02/25	2	9.45	0	0.00	9.40	2	1,185	0.17%
2020/02/21	1	9.74	1	9.72	9.73	0	1,126	0.00%
2020/02/19	1	9.70	1	9.70	9.74	0	1,115	0.00%
2020/02/18	1	9.65	0	0.00	9.67	1	1,110	0.09%
2020/02/14	1	9.84	0	0.00	9.84	1	1,096	0.09%
2020/02/07	1	9.85	0	0.00	9.80	1	1,076	0.09%
2020/02/06	2	9.98	0	0.00	9.99	2	1,041	0.19%
2020/02/04	2	9.94	0	0.00	9.98	2	997	0.20%
2020/02/03	1	9.89	1	9.82	9.88	0	987	0.00%
2020/01/31	0	0.00	5	10.40	10.30	-5	955	-0.52%
2020/01/30	0	0.00	22	10.33	10.20	-22	951	-2.31%
2020/01/20	2	10.85	0	0.00	10.85	2	895	0.22%
2020/01/17	0	0.00	1	10.75	10.80	-1	887	-0.11%
2020/01/03	20	11.15	0	0.00	10.95	20	889	2.25%
2019/12/16	1	10.60	0	0.00	10.60	1	1,059	0.09%
2019/12/13	10	10.65	0	0.00	10.60	10	1,042	0.96%
2019/12/12	0	0.00	10	10.75	10.65	-10	1,035	-0.97%
2019/12/09	1	10.75	0	0.00	10.70	1	1,028	0.10%
2019/12/06	0.2	10.60	0	0.00	10.65	0.2	1,025	0.02%
2019/12/04	0	0.00	6	10.60	10.70	-6	1,042	-0.58%
2019/12/02	1	10.60	0	0.00	10.65	1	1,039	0.10%
2019/11/28	0	0.00	5.1	10.68	10.65	-5.1	1,030	-0.49%
2019/11/22	0	0.00	1	10.65	10.65	-1	1,046	-0.10%
2019/11/18	2.2	10.72	0	0.00	10.75	2.2	1,048	0.21%
2019/11/14	1	10.70	0	0.00	10.65	1	1,049	0.10%
2019/11/11	2	10.90	1	10.85	10.80	1	1,092	0.09%
2019/11/08	0	0.00	1	11.25	11.25	-1	1,066	-0.09%
2019/11/05	0	0.00	1	11.10	11.10	-1	1,046	-0.10%
2019/11/01	2	10.98	0	0.00	10.95	2	1,051	0.19%
2019/10/31	0	0.00	2	11.00	11.00	-2	1,065	-0.19%
2019/10/30	1	11.10	0	0.00	11.15	1	1,062	0.09%
2019/10/29	5	11.16	0	0.00	11.15	5	1,070	0.47%
2019/10/28	0	0.00	1	11.30	11.25	-1	1,068	-0.09%
2019/10/24	0	0.00	0.1	11.35	11.40	-0.1	1,075	-0.01%
2019/10/23	0	0.00	1	11.45	11.40	-1	1,084	-0.09%
2019/10/17	4	11.15	0	0.00	11.25	4	1,127	0.35%
2019/10/16	8	11.22	0	0.00	11.25	8	1,117	0.72%
2019/10/15	2	11.38	0	0.00	11.20	2	1,129	0.18%
2019/10/08	5	11.55	0	0.00	11.55	5	1,113	0.45%
2019/09/27	2	11.55	0	0.00	11.55	2	1,179	0.17%
2019/09/25	0	0.00	9	12.03	12.10	-9	1,122	-0.80%
2019/09/24	0	0.00	13	11.75	11.55	-13	998	-1.30%
2019/09/23	0	0.00	3	11.53	11.60	-3	957	-0.31%
2019/09/19	13	11.39	4	11.31	11.30	9	931	0.97%
2019/09/09	0	0.00	11	11.00	11.00	-11	1,018	-1.08%
2019/09/04	0	0.00	15	10.90	11.00	-15	1,001	-1.50%
2019/09/03	0	0.00	1	10.85	10.90	-1	1,017	-0.10%
2019/08/22	0	0.00	10	11.10	11.10	-10	1,069	-0.94%
2019/08/21	3	11.00	3	11.05	10.95	0	1,104	0.00%
2019/08/20	0	0.00	5	11.00	11.00	-5	1,106	-0.45%
2019/08/16	36	10.96	0	0.00	10.90	36	1,114	3.23%
2019/08/06	4	10.50	0	0.00	10.55	4	1,132	0.35%
2019/08/05	2	10.68	0	0.00	10.65	2	1,132	0.18%
2019/08/02	9	10.82	10	10.80	10.85	-1	1,142	-0.09%
2019/07/25	1	11.35	2.2	11.29	11.30	-1.2	1,144	-0.10%
2019/07/24	1	11.40	0	0.00	11.35	1	1,144	0.09%
2019/07/11	5	11.40	0	0.00	11.45	5	1,148	0.44%
2019/07/08	0	11.20	0	0.00	11.20	0	1,155	0.00%
2019/07/04	1	11.05	0	0.00	11.05	1	1,177	0.08%
2019/07/03	5	11.00	0	0.00	11.05	5	1,186	0.42%
2019/07/02	1	11.05	0	0.00	11.00	1	1,194	0.08%
2019/06/28	1	11.00	60	11.04	11.00	-59	1,198	-4.92%
2019/06/26	1	11.00	10	11.00	10.95	-9	1,216	-0.74%
2019/06/24	0	0.00	1	11.15	11.10	-1	1,221	-0.08%
2019/06/21	110	11.05	50	11.00	10.95	60	1,213	4.94%	大買/
2019/06/19	1	10.55	0	0.00	10.60	1	1,118	0.09%
2019/06/18	0	0.00	34	10.51	10.55	-34	1,117	-3.04%
2019/06/11	0.9	10.70	0	0.00	10.70	0.9	1,187	0.08%
2019/05/31	1	10.55	0	0.00	10.60	1	1,174	0.09%
2019/05/29	10	10.73	1	10.55	10.50	9	1,154	0.78%
2019/05/15	5	11.15	0	0.00	11.20	5	1,143	0.44%
2019/04/25	0	0.00	2	12.20	12.20	-2	1,101	-0.18%
2019/04/23	0	0.00	1	12.20	12.20	-1	1,091	-0.09%
2019/04/19	0	12.10	0	0.00	12.15	0	1,078	0.00%
2019/04/18	5	12.35	0	0.00	12.10	5	1,072	0.47%
2019/04/17	10	12.10	1	12.30	12.30	9	1,046	0.86%
2019/04/16	1	12.10	0	0.00	12.10	1	1,010	0.10%
2019/04/15	5	12.16	4	12.18	12.25	1	1,050	0.10%
2019/04/12	0	0.00	1	11.95	11.95	-1	1,010	-0.10%
2019/04/10	1	11.75	0	0.00	11.75	1	1,003	0.10%
2019/04/08	0	0.00	15	11.85	11.90	-15	955	-1.57%
2019/04/02	0	0.00	1	11.90	11.90	-1	945	-0.11%
2019/04/01	0	0.00	1	11.85	11.80	-1	943	-0.11%
2019/03/27	2	11.95	0	0.00	11.95	2	920	0.22%
2019/03/25	2	12.00	10	11.95	12.00	-8	909	-0.88%
2019/03/22	0.1	12.10	0	0.00	12.15	0.1	919	0.01%
2019/03/20	3	12.17	0	0.00	12.20	3	909	0.33%
2019/03/18	1	12.25	3	12.45	12.25	-2	888	-0.23%
2019/03/15	0	0.00	3	12.50	12.40	-3	868	-0.35%
2019/03/13	1	12.40	0	0.00	12.40	1	853	0.12%
2019/03/08	1	12.20	2	12.25	12.20	-1	874	-0.11%
2019/03/04	1	12.40	27	12.35	12.40	-26	927	-2.80%
2019/02/27	6	12.41	0	0.00	12.35	6	924	0.65%
2019/02/26	0	0.00	1	12.65	12.55	-1	914	-0.11%
2019/02/25	25	12.60	0	0.00	12.60	25	904	2.76%
2019/02/21	1	12.15	0	0.00	12.10	1	866	0.12%
2019/02/20	4	12.45	0	0.00	12.25	4	862	0.46%
2019/02/13	8	11.91	0	0.00	11.90	8	803	1.00%
2019/02/12	1	11.65	0	0.00	11.70	1	788	0.13%
2019/02/11	10	11.70	0	0.00	11.65	10	778	1.29%
2019/01/30	1	11.60	0	0.00	11.65	1	787	0.13%
2019/01/11	0	0.00	1	11.50	11.60	-1	803	-0.12%
2019/01/09	0	0.00	1	11.75	11.70	-1	815	-0.12%
2019/01/07	1	11.65	0	0.00	11.65	1	830	0.12%
2018/12/28	1	11.35	0	0.00	11.25	1	830	0.12%
2018/12/25	0	0.00	2	11.25	11.20	-2	865	-0.23%
2018/12/14	2	11.85	0	0.00	11.85	2	957	0.21%
2018/12/13	0	0.00	11	11.90	11.85	-11	957	-1.15%
2018/12/05	0	0.00	4	12.05	12.05	-4	944	-0.42%
2018/11/30	0	0.00	76	12.14	12.25	-76	922	-8.24%
2018/11/29	276	12.10	201	11.99	12.05	75	913	8.21%	大買/大賣/
2018/11/23	0.1	11.70	0	0.00	11.70	0.1	914	0.01%
2018/11/14	0	0.00	1	11.90	11.95	-1	917	-0.11%
2018/11/09	0	0.00	1	12.10	12.15	-1	929	-0.11%
2018/11/08	0	0.00	2	12.28	12.25	-2	938	-0.21%
2018/11/07	4	12.20	0	0.00	12.20	4	941	0.42%
2018/11/06	1	12.00	0	0.00	12.00	1	947	0.11%
2018/10/29	0	0.00	3	11.30	11.45	-3	960	-0.31%
2018/10/24	35	11.87	0	0.00	11.85	35	945	3.70%
2018/10/19	1	11.70	0	0.00	11.85	1	1,006	0.10%
2018/10/18	0	0.00	1	12.15	12.10	-1	1,004	-0.10%
2018/10/17	0	0.00	1	12.05	12.00	-1	1,006	-0.10%
2018/10/16	2	11.80	0	0.00	11.80	2	998	0.20%
2018/10/12	1	11.20	0	0.00	11.75	1	1,031	0.10%
2018/10/11	2	11.95	0	0.00	11.60	2	1,015	0.20%
2018/10/09	0	0.00	1	12.75	12.75	-1	963	-0.10%
2018/10/08	1	12.80	0	0.00	12.80	1	988	0.10%
2018/10/05	0	0.00	1	12.90	12.70	-1	992	-0.10%
2018/10/02	3	13.43	3	13.35	13.35	0	988	0.00%
2018/09/28	2	13.45	5	13.63	13.45	-3	1,043	-0.29%
2018/09/27	2	13.18	14	13.23	13.20	-12	972	-1.23%
2018/09/26	0	0.00	3	13.05	13.00	-3	961	-0.31%
2018/09/25	0	0.00	2	12.80	12.80	-2	950	-0.21%
2018/09/21	1	12.75	0	0.00	12.75	1	963	0.10%
2018/09/20	0	0.00	1	12.90	12.80	-1	966	-0.10%
2018/09/14	1	12.85	0	0.00	12.90	1	1,030	0.10%
2018/09/13	1	12.70	0	0.00	12.80	1	1,095	0.09%
2018/09/05	1.6	13.19	0	0.00	13.25	1.6	1,642	0.10%
2018/09/04	0	0.00	15	13.27	13.30	-15	1,689	-0.89%
2018/08/30	0	0.00	10	12.80	12.80	-10	1,815	-0.55%
2018/08/20	1	12.70	0	0.00	12.75	1	2,049	0.05%
2018/08/15	1	12.70	1	12.70	12.55	0	2,087	0.00%
2018/08/14	10	12.65	0	0.00	12.65	10	2,082	0.48%
2018/08/13	33	12.75	0	0.00	12.65	33	2,086	1.58%
2018/08/09	2	13.00	0	0.00	13.05	2	2,070	0.10%
2018/08/08	1	13.05	0	0.00	13.00	1	2,074	0.05%
2018/08/07	6	13.06	0	0.00	13.10	6	2,073	0.29%
2018/08/02	2	13.03	0	0.00	13.00	2	2,115	0.09%
2018/08/01	15	13.15	0	0.00	13.10	15	2,120	0.71%
2018/07/27	0	0.00	1	13.25	13.15	-1	2,124	-0.05%
2018/07/26	2	13.00	0	0.00	13.00	2	2,077	0.10%
2018/07/25	1	13.00	0	0.00	12.95	1	2,116	0.05%
2018/07/24	1	12.90	0	0.00	13.05	1	2,133	0.05%
2018/07/23	1	12.80	10	12.80	12.95	-9	2,137	-0.42%
2018/07/20	1	13.00	0	0.00	12.85	1	2,149	0.05%
2018/07/16	1	13.10	0	0.00	13.25	1	2,165	0.05%
2018/07/12	0	0.00	31	13.00	13.10	-31	2,185	-1.42%
2018/07/11	2	13.10	0	0.00	13.05	2	2,228	0.09%
2018/07/10	0	0.00	15	13.27	13.35	-15	2,232	-0.67%
2018/07/06	3	12.90	0	0.00	12.95	3	2,171	0.14%
2018/07/05	20	13.20	0	13.05	13.10	20	2,180	0.92%
2018/07/04	0	0.00	35	13.21	13.25	-35	2,216	-1.58%
2018/07/03	4	13.44	5	13.45	13.20	-1	2,237	-0.04%
2018/07/02	0	0.00	40	13.50	13.50	-40	2,239	-1.79%
2018/06/29	0	0.00	6	13.75	13.80	-6	2,261	-0.27%
2018/06/27	1	13.75	0	0.00	13.70	1	2,403	0.04%
2018/06/26	3	13.72	0	0.00	13.70	3	2,494	0.12%
2018/06/25	1	14.20	0	0.00	14.20	1	2,569	0.04%
2018/06/22	5	14.35	1	14.60	14.30	4	2,734	0.15%
2018/06/21	26	14.54	1	14.65	14.50	25	2,685	0.93%
2018/06/20	2	14.38	21	14.57	14.80	-19	2,664	-0.71%
2018/06/19	0	0.00	5	14.35	14.20	-5	2,557	-0.20%
2018/06/14	0	0.00	2	14.30	14.55	-2	2,458	-0.08%
2018/06/13	97	14.18	4	14.31	14.55	93	2,392	3.89%
2018/06/12	0	0.00	3	13.88	13.90	-3	2,280	-0.13%
2018/06/07	1	13.85	6	13.86	13.80	-5	2,210	-0.23%
2018/06/05	0	0.00	0	13.30	13.30	0	2,104	0.00%
2018/06/04	0	0.00	1	13.55	13.45	-1	2,099	-0.05%
2018/06/01	7	13.31	1	13.50	13.35	6	2,079	0.29%
2018/05/25	0	0.00	30	13.10	13.10	-30	1,999	-1.50%
2018/05/22	30	12.90	0	0.00	12.85	30	2,038	1.47%
2018/05/21	0.2	12.80	0	0.00	12.85	0.2	2,055	0.01%
2018/05/15	6	12.65	0	0.00	12.65	6	2,305	0.26%
2018/05/14	0	0.00	1	12.80	12.80	-1	2,423	-0.04%
2018/05/11	3	12.67	0	0.00	12.70	3	2,458	0.12%
2018/05/10	1	12.95	0	0.00	12.75	1	2,472	0.04%
2018/05/09	3	12.82	0	0.00	12.70	3	2,511	0.12%
2018/05/08	2	12.95	0	0.00	13.00	2	2,561	0.08%
2018/05/07	0	0.00	0.1	13.00	13.00	-0.1	2,706	0.00%
2018/05/03	32	13.10	1	13.35	13.10	31	2,946	1.05%
2018/05/02	0	0.00	4	13.24	13.50	-4	2,954	-0.14%
2018/04/30	0	0.00	1	12.70	12.75	-1	2,940	-0.03%
2018/04/26	0	0.00	1	12.30	12.30	-1	2,981	-0.03%
2018/04/23	2	12.95	3	12.95	13.00	-1	3,009	-0.03%
2018/04/19	0	0.00	8	13.23	13.15	-8	3,089	-0.26%
2018/04/18	24	13.00	0	0.00	13.00	24	3,074	0.78%
2018/04/17	1	13.00	7	13.05	13.05	-6	3,080	-0.19%
2018/04/16	11	13.60	10	13.65	13.50	1	3,045	0.03%
2018/04/13	2	13.70	0	0.00	13.80	2	3,044	0.07%
2018/04/12	2	13.75	0	0.00	13.75	2	3,069	0.07%
2018/04/09	6	13.80	0	0.00	13.85	6	3,056	0.20%
2018/04/03	2	14.05	0	0.00	14.10	2	3,047	0.07%
2018/03/31	4	14.05	0.4	14.15	14.15	3.6	3,018	0.12%
2018/03/30	2	13.85	9	13.85	13.90	-7	2,986	-0.23%
2018/03/29	3	14.33	11	14.20	14.20	-8	2,884	-0.28%
2018/03/28	12	14.60	37	14.84	14.60	-25	2,794	-0.89%
2018/03/27	41	15.12	24	15.15	15.05	17	2,729	0.62%
2018/03/26	2	15.88	0	0.00	15.90	2	2,551	0.08%
2018/03/23	2	15.90	30	15.95	15.95	-28	2,544	-1.10%
2018/03/22	1	16.25	5	16.25	16.15	-4	2,518	-0.16%
2018/03/21	0	0.00	105	16.25	16.25	-105	2,523	-4.16%	大賣/鉅額交易
2018/03/20	1	16.25	0	0.00	16.40	1	2,531	0.04%
2018/03/19	13	16.35	0	0.00	16.40	13	2,526	0.51%
2018/03/16	7	16.43	0	0.00	16.40	7	2,540	0.28%
2018/03/15	10	16.70	12	16.60	16.70	-2	2,534	-0.08%
2018/03/14	12	16.54	1	16.50	16.60	11	2,653	0.41%
2018/03/13	0	0.00	15	16.60	16.65	-15	2,662	-0.56%
2018/03/12	3	16.57	34	16.52	16.55	-31	2,695	-1.15%
2018/03/09	0	0.00	1	16.55	16.55	-1	2,735	-0.04%
2018/03/08	0	0.00	1	16.55	16.50	-1	2,746	-0.04%
2018/03/06	2	16.60	20	16.58	16.55	-18	2,782	-0.65%
2018/03/02	0	0.00	12	16.90	16.90	-12	2,834	-0.42%
2018/03/01	0	0.00	4	16.89	16.85	-4	2,845	-0.14%
2018/02/27	10	17.15	32.7	16.92	17.00	-22.7	2,872	-0.79%
2018/02/26	6	17.20	2	17.15	17.10	4	2,894	0.14%
2018/02/23	5	17.22	0	0.00	17.20	5	2,903	0.17%
2018/02/21	0	0.00	48	16.96	17.00	-48	3,112	-1.54%
2018/02/12	1	16.75	65	16.66	16.70	-64	3,148	-2.03%
2018/02/09	0	0.00	137	16.76	16.85	-137	3,125	-4.38%	大賣/鉅額交易
2018/02/08	198	16.98	15	17.08	17.10	183	3,091	5.92%	大買/鉅額交易
2018/02/07	0	0.00	3	16.55	16.60	-3	3,009	-0.10%
2018/02/06	18	15.98	271	16.19	16.10	-253	3,026	-8.36%	大賣/鉅額交易
2018/02/05	12	16.55	22	16.60	16.95	-10	2,939	-0.34%
2018/02/02	25	17.13	59	17.10	17.10	-34	2,878	-1.18%
2018/02/01	52	17.11	8.3	17.10	17.05	43.7	2,879	1.52%
2018/01/31	2	17.35	88	17.21	17.45	-86	2,869	-3.00%
2018/01/30	230	17.78	408	17.61	17.35	-178	2,835	-6.28%	大買/大賣/鉅額交易
2018/01/29	688	17.45	54	17.49	17.60	634	2,781	22.79%	大買/鉅額交易
2018/01/26	15	16.95	1	16.85	16.95	14	2,581	0.54%
2018/01/25	0	0.00	23	16.85	16.85	-23	2,571	-0.89%
2018/01/24	5	16.85	64	16.74	16.80	-59	2,583	-2.28%
2018/01/23	43	16.93	47	16.84	16.85	-4	2,568	-0.16%
2018/01/22	41	16.94	55	16.91	16.90	-14	2,557	-0.55%
2018/01/19	10	16.80	66	16.80	16.80	-56	2,547	-2.20%
2018/01/18	130	16.85	86	16.80	16.80	44	2,544	1.73%	大買/
2018/01/17	107	16.81	15	16.78	16.80	92	2,565	3.59%	大買/
2018/01/16	24	16.72	169	16.67	16.70	-145	2,547	-5.69%	大賣/鉅額交易
2018/01/15	227	16.87	253	16.86	16.65	-26	2,560	-1.02%	大買/大賣/
2018/01/12	56	16.51	0	0.00	16.50	56	2,547	2.20%
2018/01/11	0	16.20	33	16.24	16.25	-33	2,610	-1.26%
2018/01/10	19	16.47	24	16.40	16.45	-5	2,622	-0.19%
2018/01/09	40	16.59	11	16.55	16.55	29	2,662	1.09%
2018/01/08	87	16.76	1	16.75	16.65	86	2,706	3.18%
2018/01/05	1	16.50	0	0.00	16.60	1	2,717	0.04%
2018/01/04	11	16.48	0	0.00	16.50	11	2,807	0.39%
2018/01/03	7	16.50	0	0.00	16.50	7	3,258	0.21%
2018/01/02	18	16.55	5	16.45	16.50	13	3,281	0.40%