瑞軒 (2489)-美好-富順券商分點個股進出

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
19.70
漲跌
▲0.30
漲幅
+1.55%
成交量
2,928張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/11/20	23	19.75	71	19.64	19.40	-48	10,835	-0.44%
2024/11/19	1.7	19.80	31	19.76	19.85	-29.3	11,233	-0.26%
2024/11/18	1	19.85	10	19.87	19.80	-9	12,155	-0.07%
2024/11/15	8	20.20	11	20.00	20.05	-3	12,922	-0.02%
2024/11/14	66	19.94	10	19.91	19.85	56	13,066	0.43%
2024/11/13	20.1	19.99	2	19.98	19.90	18.1	13,447	0.13%
2024/11/12	15	20.10	20	20.16	20.00	-5	13,668	-0.04%
2024/11/11	32	20.30	4.9	20.29	20.35	27.1	13,785	0.20%
2024/11/08	108.6	21.18	0	0.00	20.80	108.6	14,070	0.77%	大買/鉅額交易
2024/11/07	264	21.73	6	21.88	21.85	258	14,102	1.83%	大買/鉅額交易
2024/11/06	5	21.79	6	21.88	21.95	-1	14,367	-0.01%
2024/11/05	6	21.67	10.9	21.82	21.70	-4.9	14,530	-0.03%
2024/11/04	6	21.43	22	21.59	21.50	-16	14,719	-0.11%
2024/11/01	7	20.89	9	21.02	21.10	-2	15,165	-0.01%
2024/10/30	12	21.20	0	0.00	21.00	12	15,715	0.08%
2024/10/29	6	21.41	1	21.75	21.35	5	16,197	0.03%
2024/10/28	22	21.88	32	21.85	21.75	-10	16,966	-0.06%
2024/10/25	28	22.23	13.9	22.15	22.05	14.1	18,428	0.08%
2024/10/24	77	23.27	33	22.86	22.50	44	19,975	0.22%
2024/10/23	12	22.73	77.8	22.67	23.50	-65.8	23,699	-0.28%
2024/10/22	30	21.41	9	21.48	21.40	21	24,679	0.09%
2024/10/21	17.2	21.33	19	21.75	21.60	-1.8	25,837	-0.01%
2024/10/18	13.5	21.65	8.9	21.83	21.40	4.6	26,739	0.02%
2024/10/17	3	21.90	7.1	21.98	21.95	-4.1	27,075	-0.01%
2024/10/16	30	21.59	38.8	21.69	21.75	-8.8	27,258	-0.03%
2024/10/15	24.1	21.75	13.9	21.81	21.70	10.2	27,731	0.04%
2024/10/14	6.3	21.48	1	21.75	21.55	5.3	27,826	0.02%
2024/10/11	29	21.70	17.2	21.98	21.60	11.8	28,020	0.04%
2024/10/09	34	21.67	11	22.04	21.50	23	28,066	0.08%
2024/10/08	15.9	21.31	15	21.44	21.35	0.9	28,070	0.00%
2024/10/07	10.1	21.18	26	21.38	21.25	-15.9	28,343	-0.06%
2024/10/04	21.7	21.14	2	21.08	20.70	19.7	28,887	0.07%
2024/10/01	89	21.81	82.9	21.73	21.70	6.1	28,937	0.02%
2024/09/30	30.3	21.84	58.4	21.95	22.00	-28.1	28,996	-0.10%
2024/09/18	16.1	20.53	32	20.59	20.30	-15.9	29,284	-0.05%
2024/09/16	14	20.54	18	20.72	20.55	-4	30,216	-0.01%
2024/09/13	2	20.35	1	20.55	20.40	1	30,228	0.00%
2024/09/12	33	20.64	45	20.80	20.40	-12	30,317	-0.04%
2024/09/11	12	20.47	8	20.46	20.40	4	30,340	0.01%
2024/09/10	44	20.49	35	20.63	20.45	9	30,474	0.03%
2024/09/09	15	20.15	6	20.20	20.20	9	30,413	0.03%
2024/09/06	12	21.14	64.6	21.17	20.90	-52.6	30,397	-0.17%
2024/09/05	21	21.95	12	22.33	21.35	9	30,432	0.03%
2024/09/04	14	21.56	17	21.70	21.55	-3	30,599	-0.01%
2024/09/03	9	22.66	22	22.65	22.40	-13	30,858	-0.04%
2024/09/02	9	22.53	8	22.81	22.30	1	31,039	0.00%
2024/08/30	17	22.87	16	23.05	22.70	1	31,307	0.00%
2024/08/29	36	22.43	58	22.70	22.95	-22	31,481	-0.07%
2024/08/28	16	22.77	9	22.91	22.70	7	31,763	0.02%
2024/08/27	71	22.74	29	22.79	22.90	42	32,275	0.13%
2024/08/26	19	23.07	26	23.16	22.80	-7	33,491	-0.02%
2024/08/23	14	22.48	10	22.51	22.70	4	36,001	0.01%
2024/08/22	45	23.08	53	22.99	22.75	-8	36,378	-0.02%
2024/08/21	28	23.27	17	23.23	23.20	11	37,715	0.03%
2024/08/20	58	23.63	48	23.91	23.60	10	38,387	0.03%
2024/08/19	28	23.80	56	23.73	23.80	-28	38,172	-0.07%
2024/08/16	240	22.78	258	23.01	22.95	-18	37,910	-0.05%	大買/大賣/
2024/08/15	168	23.00	154	22.81	23.10	14	37,838	0.04%	大買/大賣/
2024/08/14	30	22.36	43	22.01	21.90	-13	37,529	-0.03%
2024/08/13	7	22.15	15	22.27	22.25	-8	38,526	-0.02%
2024/08/12	86	22.25	68	22.38	22.15	18	39,118	0.05%
2024/08/09	47	21.99	37.7	22.17	21.65	9.3	38,812	0.02%
2024/08/08	66	21.30	95	21.31	21.55	-29	37,956	-0.08%
2024/08/07	7	19.79	31	19.92	20.10	-24	37,356	-0.06%
2024/08/06	27	18.21	54	17.97	18.30	-27	37,317	-0.07%
2024/08/05	94.4	19.53	4	19.83	19.35	90.4	37,213	0.24%
2024/08/02	26.5	21.46	15	21.55	21.45	11.5	36,971	0.03%
2024/08/01	18	21.88	46	22.01	22.00	-28	36,811	-0.08%
2024/07/31	14	21.60	8	21.64	21.30	6	36,396	0.02%
2024/07/30	27	21.67	24.9	22.04	22.10	2.1	36,164	0.01%
2024/07/29	45.3	21.27	9	21.55	21.35	36.3	35,815	0.10%
2024/07/26	40	21.12	37	21.24	21.20	3	35,622	0.01%
2024/07/23	304	22.03	263	22.08	22.20	41	35,468	0.12%	大買/大賣/
2024/07/22	78	22.91	45	22.60	22.40	33	35,004	0.09%
2024/07/19	94	23.98	59	23.79	23.50	35	34,498	0.10%
2024/07/18	106	24.76	84	24.70	24.55	22	34,048	0.06%	大買/
2024/07/17	110	25.61	50	25.86	25.80	60	33,423	0.18%	大買/
2024/07/16	65	25.63	93.8	25.76	25.25	-28.8	31,874	-0.09%
2024/07/15	117.5	25.85	123.8	26.14	26.00	-6.3	30,142	-0.02%	大買/大賣/
2024/07/12	27	23.90	94.5	24.14	24.50	-67.5	25,557	-0.26%
2024/07/11	55	22.47	49	22.89	22.30	6	24,242	0.02%
2024/07/10	65	22.13	30	22.16	22.20	35	23,092	0.15%
2024/07/09	71	20.92	190	21.07	21.10	-119	22,181	-0.54%	大賣/鉅額交易
2024/07/08	87	20.97	16	20.88	20.60	71	21,808	0.33%
2024/07/05	44	20.97	75	21.05	20.90	-31	21,643	-0.14%
2024/07/04	27	20.25	13	20.32	20.15	14	21,187	0.07%
2024/07/03	28	20.57	18	20.59	20.30	10	21,124	0.05%
2024/07/02	6	20.44	21	20.60	20.60	-15	20,984	-0.07%
2024/07/01	14	20.35	10	20.41	20.40	4	20,874	0.02%
2024/06/28	20	20.64	26	20.65	20.60	-6	20,730	-0.03%
2024/06/27	22	20.42	38	20.40	20.40	-16	20,437	-0.08%
2024/06/26	16	19.82	13	19.78	19.60	3	19,852	0.02%
2024/06/25	12	19.73	10.3	19.85	19.95	1.7	19,750	0.01%
2024/06/24	50	20.19	9	20.57	20.00	41	19,607	0.21%
2024/06/21	48	20.35	117	20.63	20.50	-69	19,243	-0.36%	大賣/
2024/06/20	17	19.14	6	19.23	19.20	11	18,285	0.06%
2024/06/19	21	19.28	33	19.29	19.10	-12	18,187	-0.07%
2024/06/18	36	19.55	46	19.56	19.55	-10	18,050	-0.06%
2024/06/17	16	19.74	22	19.74	19.70	-6	17,961	-0.03%
2024/06/14	16	19.51	15	19.64	19.40	1	17,781	0.01%
2024/06/13	5	19.26	15	19.25	19.25	-10	17,612	-0.06%
2024/06/12	12	19.17	7	19.22	19.25	5	17,498	0.03%
2024/06/11	14	19.65	19	20.00	19.35	-5	17,367	-0.03%
2024/06/07	27	19.81	21	19.96	19.45	6	17,100	0.04%
2024/06/06	40	19.61	51.7	19.25	19.20	-11.7	16,714	-0.07%
2024/06/05	51	20.14	28	19.70	19.70	23	16,442	0.14%
2024/06/04	52	20.72	189.1	20.52	20.50	-137.1	16,164	-0.85%	大賣/鉅額交易
2024/06/03	346	20.76	22	20.63	20.75	324	15,939	2.03%	大買/鉅額交易
2024/05/31	68	21.20	68	21.34	20.75	0	15,571	0.00%
2024/05/30	116.2	22.41	79	22.45	21.30	37.2	14,976	0.25%	大買/
2024/05/29	144	23.55	115.7	23.60	23.55	28.3	13,780	0.21%	大買/大賣/
2024/05/28	23	21.92	58.6	22.38	22.40	-35.6	11,195	-0.32%
2024/05/27	107	19.95	108.1	20.26	20.40	-1	10,736	-0.01%	大買/大賣/
2024/05/24	6	18.71	42.5	19.06	19.35	-36.5	9,317	-0.39%
2024/05/23	11	17.70	23	17.64	17.60	-12	8,620	-0.14%
2024/05/22	57	18.27	10	18.35	17.95	47	8,702	0.54%
2024/05/21	25	18.20	8.1	18.51	18.90	16.9	9,017	0.19%
2024/05/20	31.3	18.26	53	18.01	18.10	-21.7	9,270	-0.23%
2024/05/17	123	17.68	46	17.93	18.05	77	9,156	0.84%	大買/
2024/05/16	27.4	17.23	71.2	17.11	17.45	-43.8	8,370	-0.52%
2024/05/15	6	15.93	7	16.16	15.90	-1	7,658	-0.01%
2024/05/14	21	16.04	14.7	16.00	15.95	6.3	7,574	0.08%
2024/05/13	8	15.96	52	15.87	16.05	-44	7,495	-0.59%
2024/05/10	24	15.78	20	15.99	15.70	4	7,314	0.05%
2024/05/09	20	15.53	21	15.86	15.60	-1	7,142	-0.01%
2024/05/08	0	0.00	10.5	14.90	15.00	-10.5	6,812	-0.15%
2024/05/07	0	0.00	0.9	14.95	15.05	-0.9	6,798	-0.01%
2024/05/06	0	0.00	17	15.04	15.05	-17	6,786	-0.25%
2024/05/03	0	0.00	25	15.17	15.10	-25	6,795	-0.37%
2024/04/30	1	15.10	0	0.00	15.25	1	6,789	0.01%
2024/04/29	5	15.45	1	15.65	15.45	4	6,802	0.06%
2024/04/26	1	15.20	0.5	15.10	15.20	0.5	6,700	0.01%
2024/04/25	0	0.00	1	15.15	15.15	-1	6,703	-0.01%
2024/04/24	1	14.85	1.9	14.84	15.00	-0.9	6,652	-0.01%
2024/04/23	8	15.09	17.9	14.69	15.05	-9.9	6,586	-0.15%
2024/04/19	2	13.80	0	0.00	13.90	2	6,369	0.03%
2024/04/18	0	0.00	1	14.25	14.25	-1	6,403	-0.02%
2024/04/17	0	0.00	10	14.30	14.40	-10	6,438	-0.16%
2024/04/15	0	0.00	8	14.85	14.60	-8	6,559	-0.12%
2024/04/12	3	14.85	13	15.05	14.95	-10	6,736	-0.15%
2024/04/11	0	0.00	1	14.85	14.85	-1	6,922	-0.01%
2024/04/09	10	14.85	0	0.00	14.80	10	6,767	0.15%
2024/04/08	10	14.80	0.5	14.80	14.80	9.5	6,688	0.14%
2024/04/03	0	0.00	3	14.45	14.50	-3	6,597	-0.05%
2024/03/28	0	14.25	0	0.00	14.20	0	6,549	0.00%
2024/03/25	0.1	14.39	0.1	14.40	14.30	0	6,472	0.00%
2024/03/22	5	13.90	0	0.00	13.90	5	6,416	0.08%
2024/03/20	1	13.60	13	13.50	13.50	-12	6,400	-0.19%
2024/03/18	0	0.00	0.5	13.90	13.90	-0.5	6,327	-0.01%
2024/03/15	2	14.10	0	0.00	14.00	2	6,329	0.03%
2024/03/14	0	0.00	46	14.35	14.20	-46	6,324	-0.73%
2024/03/13	0	0.00	0.5	14.05	14.15	-0.5	6,326	-0.01%
2024/03/12	20	14.43	0	0.00	14.35	20	6,317	0.32%
2024/03/11	10	14.20	10	14.35	14.35	0	6,356	0.00%
2024/03/08	6	14.17	15.3	14.11	14.05	-9.3	6,566	-0.14%
2024/03/07	11	14.46	4	14.48	14.40	7	6,694	0.10%
2024/03/06	1	14.70	56	14.80	14.80	-55	6,637	-0.83%
2024/03/05	46	14.75	56	14.61	14.70	-10	6,605	-0.15%
2024/03/04	50	14.65	53	14.91	14.90	-3	6,530	-0.05%
2024/03/01	21	14.95	0	0.00	14.90	21	6,399	0.33%
2024/02/29	23	15.15	19	15.12	15.15	4	6,322	0.06%
2024/02/27	25	15.28	1.7	15.31	15.35	23.3	6,232	0.37%
2024/02/26	22	15.53	2	15.40	15.60	20	6,128	0.33%
2024/02/23	50	15.90	43	16.12	15.75	7	5,978	0.12%
2024/02/22	80.1	16.24	67	16.36	16.45	13.1	5,691	0.23%
2024/02/21	125	16.14	14	15.74	16.75	111	4,832	2.30%	大買/鉅額交易
2024/02/20	25	15.75	303.4	15.35	15.25	-278.4	4,040	-6.89%	大賣/鉅額交易
2024/02/19	44	15.42	5	15.28	15.50	39	3,528	1.11%
2024/02/16	20	14.10	207.1	14.09	14.10	-187.1	3,021	-6.19%	大賣/鉅額交易
2024/02/01	0	13.30	0	0.00	13.30	0	2,755	0.00%
2024/01/29	5	13.40	0	0.00	13.40	5	2,736	0.18%
2024/01/23	1	13.50	0	0.00	13.35	1	2,633	0.04%
2024/01/22	0	0.00	6	13.07	13.10	-6	2,569	-0.23%
2024/01/19	6	12.97	0.2	12.95	12.90	5.8	2,547	0.23%
2024/01/15	20	13.70	2	13.65	13.70	18	2,391	0.75%
2024/01/12	0	0.00	12	13.45	13.70	-12	2,367	-0.51%
2024/01/11	5	13.70	10	13.60	13.55	-5	2,279	-0.22%
2024/01/10	10	13.75	0	0.00	13.45	10	2,257	0.44%
2024/01/09	6	13.45	6	13.50	13.45	0	2,149	0.00%
2024/01/08	4.1	13.75	0	0.00	13.75	4.1	2,062	0.20%
2024/01/05	0	0.00	10.7	13.59	13.55	-10.7	1,832	-0.58%
2023/12/29	2	13.05	0	0.00	13.00	2	1,607	0.12%
2023/12/28	3	13.05	0	0.00	13.00	3	1,603	0.19%
2023/12/25	0	0.00	1	12.65	12.65	-1	1,597	-0.06%
2023/12/22	0.2	12.70	0	0.00	12.70	0.2	1,599	0.01%
2023/12/15	30	13.03	5	13.10	13.00	25	1,609	1.55%
2023/12/14	0.3	12.75	0	0.00	12.85	0.3	1,599	0.02%
2023/12/12	0	0.00	5	12.90	12.85	-5	1,648	-0.30%
2023/12/11	0	0.00	5	12.90	12.85	-5	1,629	-0.31%
2023/12/08	1	13.25	10.2	13.20	13.20	-9.2	1,617	-0.57%
2023/12/07	5	13.05	1	13.00	12.90	4	1,615	0.25%
2023/12/06	6	12.88	0	0.00	12.85	6	1,604	0.37%
2023/12/05	5	13.00	10	13.42	13.05	-5	1,535	-0.32%
2023/12/04	3	13.20	1	13.20	13.50	2	1,297	0.15%
2023/12/01	0	0.00	0.7	12.20	12.30	-0.7	1,102	-0.06%
2023/11/22	0	0.00	2	12.00	12.05	-2	1,106	-0.18%
2023/11/20	0	0.00	1	11.90	11.95	-1	1,106	-0.09%
2023/11/15	0.1	11.50	0	0.00	11.60	0.1	1,133	0.00%
2023/11/06	5	11.80	4	11.80	11.80	1	1,424	0.07%
2023/10/31	0	0.00	5	11.60	11.40	-5	1,576	-0.32%
2023/10/27	2	11.70	0	0.00	11.65	2	1,641	0.12%
2023/10/26	0	0.00	10	11.70	11.65	-10	1,667	-0.60%
2023/10/23	15	11.73	4	11.65	11.70	11	1,790	0.61%
2023/10/19	2	11.60	0	0.00	11.60	2	1,942	0.10%
2023/10/18	2	11.90	0	0.00	11.75	2	1,998	0.10%
2023/10/13	2	12.20	3	12.15	12.15	-1	2,564	-0.04%
2023/10/12	2	12.10	6	12.23	12.20	-4	2,674	-0.15%
2023/10/11	5	12.14	1	12.40	12.05	4	2,715	0.15%
2023/09/26	9	12.03	3	12.05	11.95	6	2,773	0.22%
2023/09/25	0	0.00	10	11.97	12.25	-10	2,805	-0.36%
2023/09/22	2	11.80	2	11.85	11.80	0	2,827	0.00%
2023/09/21	2	12.05	5	11.95	11.90	-3	2,886	-0.10%
2023/09/20	14	12.33	0	0.00	12.20	14	2,936	0.48%
2023/09/19	3	12.45	8	12.56	12.45	-5	2,984	-0.17%
2023/09/18	4	12.45	17	12.52	12.50	-13	3,038	-0.43%
2023/09/15	12	12.53	5	12.56	12.50	7	3,204	0.22%
2023/09/14	16	12.63	10	12.72	12.60	6	3,255	0.18%
2023/09/13	6	12.65	0	0.00	12.65	6	3,328	0.18%
2023/09/12	0	0.00	0	12.70	12.60	0	3,565	0.00%
2023/09/11	0	0.00	3	12.60	12.60	-3	3,727	-0.08%
2023/09/07	3	13.10	1	12.90	12.95	2	3,853	0.05%
2023/09/06	2	12.48	2	12.55	12.55	0	3,858	0.00%
2023/09/05	0	0.00	1	12.65	12.55	-1	3,912	-0.03%
2023/09/04	4	12.48	2	12.50	12.50	2	4,014	0.05%
2023/09/01	0	0.00	1	12.55	12.65	-1	4,108	-0.02%
2023/08/31	0	0.00	2	12.35	12.20	-2	4,236	-0.05%
2023/08/18	2	12.20	0	0.00	12.20	2	6,146	0.03%
2023/08/16	0	0.00	6	12.15	12.10	-6	6,214	-0.10%
2023/08/15	0.3	12.30	10	12.35	12.40	-9.8	6,295	-0.15%
2023/08/14	3	12.33	3	12.20	12.25	0	6,426	0.00%
2023/08/10	0	0.00	17	12.60	12.60	-17	6,500	-0.26%
2023/08/09	4	12.80	4	12.88	12.80	0	6,629	0.00%
2023/08/08	2.1	12.75	8	12.85	12.80	-5.9	6,757	-0.09%
2023/08/07	27	12.76	46	12.77	12.70	-19	6,905	-0.28%
2023/08/04	2	13.40	28	13.66	13.75	-26	6,895	-0.38%
2023/08/02	23	13.66	15	13.59	13.50	8	6,949	0.12%
2023/08/01	2	13.85	10	13.93	13.95	-8	6,997	-0.11%
2023/07/31	10	13.81	10	13.92	13.75	0	7,088	0.00%
2023/07/28	32	13.84	24	13.81	13.80	8	7,218	0.11%
2023/07/27	21	14.09	16	14.02	14.15	5	7,264	0.07%
2023/07/26	16	13.78	16	13.78	13.70	0	7,256	0.00%
2023/07/25	17	13.68	15	13.73	13.80	2	7,326	0.03%
2023/07/24	12	13.79	5	13.60	13.60	7	7,403	0.09%
2023/07/21	8	13.98	14	14.04	14.05	-6	7,433	-0.08%
2023/07/20	9	13.81	8	13.91	13.90	1	7,548	0.01%
2023/07/19	4	13.95	0	0.00	13.65	4	7,558	0.05%
2023/07/18	15	14.03	23	14.09	14.05	-8	7,531	-0.11%
2023/07/17	18	13.93	17	14.11	14.10	1	7,524	0.01%
2023/07/14	4	14.08	13	14.04	13.95	-9	7,499	-0.12%
2023/07/13	50	14.14	30	14.22	14.00	20	7,475	0.27%
2023/07/12	10	14.34	8	14.37	14.30	2	7,360	0.03%
2023/07/11	1	14.15	30	14.69	14.80	-29	7,310	-0.40%
2023/07/10	49	14.66	7	14.34	14.10	42	7,182	0.58%
2023/07/07	4	14.80	10	15.26	15.30	-6	6,930	-0.09%
2023/07/06	19	15.00	2	15.05	15.05	17	6,754	0.25%
2023/07/05	0	0.00	19	14.92	14.80	-19	6,651	-0.29%
2023/07/04	23	14.60	14	14.73	14.75	9	6,611	0.14%
2023/07/03	19	14.76	17	14.83	14.75	2	6,557	0.03%
2023/06/30	15	14.80	11	14.85	14.70	4	6,520	0.06%
2023/06/29	0	0.00	10	14.98	15.00	-10	6,467	-0.15%
2023/06/28	6	14.97	29	14.92	14.90	-23	6,402	-0.36%
2023/06/27	12	14.68	17	14.83	14.70	-5	6,343	-0.08%
2023/06/26	22	14.71	2	14.80	14.80	20	6,279	0.32%
2023/06/21	0	0.00	26	14.93	14.90	-26	6,230	-0.42%
2023/06/20	0	0.00	5	14.85	14.60	-5	6,065	-0.08%
2023/06/19	12	14.68	0	0.00	14.55	12	6,007	0.20%
2023/06/16	11	14.24	14	14.64	14.45	-3	5,927	-0.05%
2023/06/15	0	0.00	24	14.68	14.80	-24	5,689	-0.42%
2023/06/14	20	14.30	5	14.00	14.10	15	5,531	0.27%
2023/06/13	5	14.10	136	14.15	14.20	-131	5,505	-2.38%	大賣/鉅額交易
2023/06/12	28	13.94	0.5	13.80	13.80	27.5	5,427	0.51%
2023/06/09	0	0.00	8	14.05	14.10	-8	5,419	-0.15%
2023/06/08	16	14.01	0	0.00	13.95	16	5,374	0.30%
2023/06/07	8	14.10	32	14.29	14.25	-24	5,316	-0.45%
2023/06/06	39	14.24	0	0.00	14.20	39	5,276	0.74%
2023/06/05	64	14.75	11	14.65	14.75	53	5,125	1.03%
2023/06/02	6.9	14.77	48.2	14.87	15.10	-41.3	4,878	-0.85%
2023/06/01	38	14.34	84	14.29	13.90	-46	4,264	-1.08%
2023/05/31	500	13.07	5.8	13.06	13.25	494.2	3,566	13.86%	大買/鉅額交易
2023/05/30	0	0.00	2	12.80	12.70	-2	3,458	-0.06%
2023/05/29	12	12.68	3	12.73	12.70	9	3,431	0.26%
2023/05/26	2	12.40	1	12.45	12.35	1	3,386	0.03%
2023/05/24	0	12.90	2	12.85	12.85	-2	3,352	-0.06%
2023/05/23	0	0.00	2	12.95	12.95	-2	3,339	-0.06%
2023/05/22	2	12.55	2	12.65	12.50	0	3,351	0.00%
2023/05/19	3	12.92	1	13.10	12.65	2	3,334	0.06%
2023/05/18	0	0.00	61	12.89	13.00	-61	3,244	-1.88%
2023/05/16	62	12.22	3	12.25	12.30	59	3,069	1.92%
2023/05/15	12	11.95	0	0.00	11.90	12	3,012	0.40%
2023/05/11	0	0.00	47	13.14	13.10	-47	2,722	-1.73%
2023/05/10	0	0.00	4.5	12.82	13.00	-4.5	2,558	-0.18%
2023/05/09	0	0.00	12	12.66	12.70	-12	2,437	-0.49%
2023/05/08	2	12.35	14	12.44	12.55	-12	2,368	-0.51%
2023/05/05	50	12.25	5	12.10	12.40	45	2,282	1.97%
2023/05/04	1	12.15	32	11.89	12.25	-31	2,193	-1.41%
2023/05/03	20	11.40	4	11.78	11.80	16	2,036	0.79%
2023/05/02	10	11.45	12	11.43	11.50	-2	1,967	-0.10%
2023/04/28	1	11.20	17	11.25	11.45	-16	1,902	-0.84%
2023/04/27	0	0.00	3	11.00	11.15	-3	1,806	-0.17%
2023/04/25	10	10.90	2	11.00	10.65	8	1,659	0.48%
2023/04/18	0	0.00	12	10.40	10.45	-12	1,412	-0.85%
2023/04/14	0	0.00	4	10.20	10.30	-4	1,390	-0.29%
2023/04/11	0	0.00	0.3	10.10	10.10	-0.3	1,376	-0.02%
2023/04/10	10	10.10	10	10.10	10.05	0	1,375	0.00%
2023/03/30	0	0.00	12	10.15	10.15	-12	1,369	-0.88%
2023/03/29	12	10.15	0	0.00	10.10	12	1,374	0.87%
2023/03/27	0	0.00	5	10.25	10.25	-5	1,407	-0.36%
2023/03/24	0	10.35	0	0.00	10.30	0	1,425	0.00%
2023/03/21	0	10.30	1	10.25	10.30	-1	1,423	-0.07%
2023/03/20	0	10.15	11	10.15	10.20	-11	1,416	-0.77%
2023/03/17	0	0.00	10	10.10	10.20	-10	1,427	-0.70%
2023/03/15	0	0.00	2	10.20	10.20	-2	1,431	-0.14%
2023/03/14	25	10.14	12	10.15	10.15	13	1,440	0.90%
2023/03/10	12	10.70	37	10.52	10.60	-25	1,440	-1.74%
2023/03/09	0	0.00	12	11.05	10.95	-12	1,511	-0.79%
2023/03/08	0	0.00	1	10.90	10.95	-1	1,720	-0.06%
2023/03/07	12	10.75	10	10.75	10.75	2	1,868	0.11%
2023/03/06	0	0.00	4	10.75	10.70	-4	2,251	-0.18%
2023/03/03	0	0.00	5	10.68	10.60	-5	2,245	-0.22%
2023/03/02	2	10.50	5.1	10.45	10.45	-3.1	2,240	-0.14%
2023/03/01	1	10.65	0	0.00	10.65	1	2,230	0.04%
2023/02/24	2	10.70	1.1	10.85	10.70	0.9	2,235	0.04%
2023/02/23	4	10.68	0	0.00	10.65	4	2,217	0.18%
2023/02/22	5	10.50	0	0.00	10.75	5	2,219	0.23%
2023/02/21	1.7	10.65	0	0.00	10.65	1.7	2,207	0.08%
2023/02/20	14	10.65	10	10.65	10.65	4	2,227	0.18%
2023/02/17	11	10.30	20	10.30	10.30	-9	2,190	-0.41%
2023/02/16	10	10.15	0	0.00	10.20	10	2,194	0.46%
2023/02/15	12	10.15	12	10.10	10.10	0	2,237	0.00%
2023/02/13	0	0.00	12	10.00	10.00	-12	2,416	-0.50%
2023/02/09	15	10.19	3	10.20	10.15	12	2,427	0.49%
2023/02/02	14	10.29	2	10.25	10.25	12	2,413	0.50%
2023/02/01	0	0.00	1	10.10	10.10	-1	2,395	-0.04%
2023/01/31	0	0.00	13	10.00	10.00	-13	2,384	-0.55%
2023/01/30	11	9.88	0	0.00	9.86	11	2,371	0.46%
2023/01/16	5	9.83	0	0.00	9.80	5	2,379	0.21%
2023/01/13	0	0.00	2	9.94	9.91	-2	2,372	-0.08%
2023/01/12	5	9.91	0	0.00	9.91	5	2,385	0.21%
2023/01/04	0	0.00	15	10.00	10.05	-15	2,439	-0.61%
2023/01/03	20	9.92	0	0.00	9.93	20	2,446	0.82%
2022/12/30	5	10.00	2	10.00	10.00	3	2,451	0.12%
2022/12/29	5	9.77	2	9.96	9.87	3	2,423	0.12%
2022/12/27	0	0.00	12	9.98	9.95	-12	2,439	-0.49%
2022/12/26	9	9.99	0	0.00	9.93	9	2,440	0.37%
2022/12/23	10	9.94	0	0.00	9.93	10	2,455	0.41%
2022/12/21	20	9.75	0	0.00	9.72	20	2,507	0.80%
2022/12/20	20	9.90	0	0.00	9.69	20	2,517	0.79%
2022/12/16	0	0.00	3	9.82	9.73	-3	2,549	-0.12%
2022/12/09	20	9.89	0	0.00	9.90	20	2,562	0.78%
2022/12/08	1	9.90	0	0.00	9.87	1	2,559	0.04%
2022/12/06	1	10.20	5	10.25	10.15	-4	2,530	-0.16%
2022/12/05	2	10.25	3	10.30	10.30	-1	2,526	-0.04%
2022/12/02	0	0.00	2	10.20	10.25	-2	2,513	-0.08%
2022/12/01	8	10.09	9	10.08	10.15	-1	2,542	-0.04%
2022/11/30	3	9.56	1	9.67	9.66	2	2,460	0.08%
2022/11/29	0	0.00	30.4	9.50	9.55	-30.4	2,218	-1.37%
2022/11/28	45	10.07	5	9.92	9.92	40	2,076	1.93%
2022/11/25	0	0.00	0.2	10.05	10.05	-0.2	1,797	-0.01%
2022/11/22	1	10.05	0	0.00	10.00	1	1,892	0.05%
2022/11/17	0	0.00	1	10.15	10.15	-1	1,895	-0.05%
2022/11/15	100	10.15	0	0.00	10.15	100	1,881	5.31%
2022/11/11	2	10.00	0	0.00	9.99	2	1,861	0.11%
2022/11/09	0	0.00	17	10.30	10.40	-17	1,809	-0.94%
2022/11/07	10	9.57	0	0.00	9.58	10	1,700	0.59%
2022/10/19	0	0.00	2	9.27	9.28	-2	1,743	-0.11%
2022/10/11	2	9.96	0	0.00	9.63	2	1,743	0.11%
2022/10/07	1	10.00	0	0.00	10.00	1	1,738	0.06%
2022/09/30	10	9.40	10	9.67	9.67	0	1,757	0.00%
2022/09/29	0	0.00	12	9.81	9.79	-12	1,742	-0.69%
2022/09/28	16	9.39	0	0.00	9.17	16	1,726	0.93%
2022/09/27	12	9.51	12	9.66	9.66	0	1,706	0.00%
2022/09/21	3	10.15	2	10.15	10.15	1	1,679	0.06%
2022/09/20	0	0.00	8	10.25	10.25	-8	1,669	-0.48%
2022/09/19	5	10.36	0	0.00	10.25	5	1,673	0.30%
2022/09/16	12	10.65	8	10.65	10.45	4	1,668	0.24%
2022/09/15	10	10.90	0	0.00	10.80	10	1,664	0.60%
2022/09/13	0	0.00	1	10.80	10.85	-1	1,679	-0.06%
2022/09/08	4	10.16	0	0.00	10.45	4	1,687	0.24%
2022/09/07	5	10.25	6	10.30	10.15	-1	1,672	-0.06%
2022/09/06	2	10.80	0	0.00	10.65	2	1,626	0.12%
2022/09/05	6.2	11.10	1	11.10	11.10	5.2	1,612	0.32%
2022/09/02	10	11.70	13	11.53	11.50	-3	1,611	-0.19%
2022/09/01	0	0.00	1	11.60	11.75	-1	1,629	-0.06%
2022/08/31	4	12.90	0	0.00	12.80	4	1,693	0.24%
2022/08/29	2	12.78	0	0.00	12.70	2	1,864	0.11%
2022/08/24	2	13.05	0	0.00	12.85	2	1,816	0.11%
2022/08/19	1	13.05	0	0.00	13.00	1	1,966	0.05%
2022/08/17	0	0.00	2	13.00	12.80	-2	1,940	-0.10%
2022/08/09	0	0.00	5	12.05	12.15	-5	1,908	-0.26%
2022/08/04	1	11.90	0	0.00	11.80	1	1,892	0.05%
2022/08/01	0	0.00	0.4	12.20	12.30	-0.4	1,968	-0.02%
2022/07/29	0.2	12.20	0	0.00	12.15	0.2	2,012	0.01%
2022/07/28	1	12.20	0	0.00	12.15	1	2,047	0.05%
2022/07/26	1	12.25	0	0.00	12.25	1	2,304	0.04%
2022/07/21	1	12.05	0	0.00	12.35	1	2,365	0.04%
2022/07/20	1	12.15	0	0.00	12.10	1	2,370	0.04%
2022/07/19	0	0.00	10	12.05	12.05	-10	2,387	-0.42%
2022/07/18	0	0.00	4.7	12.03	12.00	-4.7	2,389	-0.20%
2022/07/12	10	11.25	2	11.45	11.20	8	2,370	0.34%
2022/07/08	0	0.00	5	12.20	12.15	-5	2,347	-0.21%
2022/07/07	10	11.95	10	12.00	12.10	0	2,352	0.00%
2022/07/05	0	0.00	2	12.10	12.15	-2	2,369	-0.08%
2022/07/01	0	0.00	1	12.50	11.95	-1	2,394	-0.04%
2022/06/30	1	12.75	0	0.00	12.65	1	2,365	0.04%
2022/06/29	0	0.00	4	13.05	13.00	-4	2,359	-0.17%
2022/06/21	0	0.00	1	13.05	13.15	-1	2,427	-0.04%
2022/06/20	3	12.75	0	0.00	12.60	3	2,424	0.12%
2022/06/17	2	13.13	0	0.00	13.10	2	2,429	0.08%
2022/06/15	3	13.15	1	13.30	13.35	2	2,471	0.08%
2022/06/13	11	13.20	0	0.00	13.15	11	2,476	0.44%
2022/06/10	8	13.65	8	13.65	13.65	0	2,458	0.00%
2022/06/09	6	14.09	2	13.88	14.00	4	2,419	0.17%
2022/06/08	6	13.69	20.6	13.84	14.00	-14.6	2,249	-0.65%
2022/06/07	0	0.00	3	13.25	13.25	-3	1,997	-0.15%
2022/06/06	0	0.00	2	13.10	13.15	-2	2,034	-0.10%
2022/06/01	3	13.08	0	0.00	13.10	3	2,132	0.14%
2022/05/31	6	13.16	0	0.00	13.05	6	2,146	0.28%
2022/05/30	5	13.19	0	0.00	13.20	5	2,133	0.23%
2022/05/27	1	13.30	11	13.35	13.40	-10	2,110	-0.47%
2022/05/25	1	12.90	0	0.00	13.00	1	1,987	0.05%
2022/05/24	1	13.10	0	0.00	12.95	1	2,039	0.05%
2022/05/23	1	13.10	2	13.05	13.05	-1	2,045	-0.05%
2022/05/20	4	13.00	2	13.00	13.00	2	2,061	0.10%
2022/05/19	1	12.95	0	0.00	12.90	1	2,073	0.05%
2022/05/18	1	12.90	11	13.10	13.15	-10	2,070	-0.48%
2022/05/17	1	12.55	0	0.00	12.80	1	2,051	0.05%
2022/05/16	0	0.00	1	12.40	12.55	-1	2,038	-0.05%
2022/05/13	5	12.35	0	0.00	12.35	5	2,047	0.24%
2022/05/10	1	12.75	15	12.70	12.75	-14	2,045	-0.68%
2022/05/09	12	12.58	0	0.00	12.35	12	2,015	0.60%
2022/05/06	0	0.00	20	12.80	13.05	-20	1,984	-1.01%
2022/05/04	14	12.80	50	12.80	12.80	-36	1,944	-1.85%
2022/05/03	11	13.08	0	0.00	13.05	11	1,889	0.58%
2022/04/29	1	14.75	0	0.00	14.50	1	1,742	0.06%
2022/04/28	11	14.58	0	0.00	14.55	11	1,746	0.63%
2022/04/27	3	14.40	0	0.00	14.50	3	1,743	0.17%
2022/04/25	10	15.30	0	0.00	15.25	10	1,693	0.59%
2022/04/22	0.3	15.80	0	0.00	15.80	0.3	1,678	0.02%
2022/04/18	4	15.90	0	0.00	15.85	4	1,746	0.23%
2022/04/15	0	0.00	5	16.10	16.05	-5	1,745	-0.29%
2022/04/14	0	0.00	0.1	16.20	16.25	-0.1	1,799	0.00%
2022/04/13	23	16.25	8	16.25	16.35	15	1,818	0.83%
2022/04/07	15	16.72	0	16.40	16.45	15	1,851	0.81%
2022/04/01	0.1	16.70	0	0.00	16.80	0.1	1,911	0.00%
2022/03/31	0	0.00	4.6	16.79	16.75	-4.6	1,926	-0.24%
2022/03/29	1	16.50	3	16.60	16.50	-2	2,042	-0.10%
2022/03/28	0	0.00	3	16.50	16.50	-3	2,045	-0.15%
2022/03/24	0	16.50	2	16.40	16.55	-2	2,088	-0.10%
2022/03/23	1	16.50	1	16.50	16.50	0	2,129	0.00%
2022/03/22	0	0.00	1	16.50	16.45	-1	2,160	-0.05%
2022/03/21	5	16.19	22	16.23	16.30	-17	2,185	-0.78%
2022/03/18	1	15.75	0	0.00	15.80	1	2,239	0.04%
2022/03/17	2	15.60	1	15.40	15.70	1	2,396	0.04%
2022/03/16	1	15.25	0	0.00	15.20	1	2,958	0.03%
2022/03/14	0.4	15.50	0	0.00	15.50	0.4	3,247	0.01%
2022/03/11	0	0.00	0.6	15.35	15.35	-0.6	3,306	-0.02%
2022/03/10	0	0.00	16	15.42	15.45	-16	3,357	-0.48%
2022/03/08	13	15.09	5	15.10	15.00	8	3,464	0.23%
2022/03/07	14	15.63	0	0.00	15.50	14	3,476	0.40%
2022/03/04	2	16.10	0	0.00	16.10	2	3,581	0.06%
2022/03/02	1	16.25	5	16.20	16.30	-4	4,029	-0.10%
2022/03/01	0	0.00	2	16.10	16.30	-2	4,351	-0.05%
2022/02/25	7	16.06	0	0.00	16.05	7	4,587	0.15%
2022/02/24	11	16.25	0	0.00	16.15	11	4,788	0.23%
2022/02/21	1	16.85	0	0.00	16.85	1	4,979	0.02%
2022/02/18	0	0.00	0.2	16.55	16.60	-0.2	5,043	0.00%
2022/02/15	0	0.00	2.2	16.52	16.45	-2.2	5,179	-0.04%
2022/02/11	0	0.00	10	16.90	16.90	-10	5,318	-0.19%
2022/02/09	2	16.90	0	0.00	16.95	2	5,595	0.04%
2022/02/08	0	0.00	3	16.85	16.80	-3	5,938	-0.05%
2022/02/07	0	0.00	5	16.45	16.60	-5	5,982	-0.08%
2022/01/26	3	16.35	0	0.00	16.25	3	6,022	0.05%
2022/01/25	0	0.00	10	16.50	16.30	-10	6,060	-0.17%
2022/01/24	2	16.68	0	0.00	16.70	2	6,040	0.03%
2022/01/21	1	16.95	10	16.90	16.90	-9	6,061	-0.15%
2022/01/20	15	17.15	18	17.16	17.10	-3	6,091	-0.05%
2022/01/19	3	17.05	0	0.00	17.05	3	6,186	0.05%
2022/01/17	5	17.00	10	17.00	17.05	-5	6,246	-0.08%
2022/01/14	11	16.95	0	0.00	16.95	11	6,272	0.18%
2022/01/13	0	0.00	2	17.15	17.15	-2	6,266	-0.03%
2022/01/12	11	17.10	60	17.15	17.10	-49	6,366	-0.77%
2022/01/10	8	17.08	0	0.00	17.05	8	6,587	0.12%
2022/01/07	2	17.10	3	17.10	17.05	-1	6,596	-0.02%
2022/01/06	8	17.25	0	0.00	17.25	8	6,568	0.12%
2022/01/05	3.6	17.33	0	0.00	17.35	3.6	6,602	0.05%
2022/01/04	10	17.35	10	17.25	17.25	0	6,645	0.00%
2021/12/30	1	17.60	0	0.00	17.60	1	6,662	0.02%
2021/12/29	10	17.70	10	17.70	17.70	0	6,706	0.00%
2021/12/28	0	0.00	14	17.40	17.35	-14	6,777	-0.21%
2021/12/27	10	17.40	0.5	17.30	17.35	9.5	6,842	0.14%
2021/12/23	31	17.49	7	17.51	17.45	24	6,892	0.35%
2021/12/22	2	17.20	0.3	17.15	17.15	1.7	6,779	0.03%
2021/12/20	4	17.24	104	17.20	17.20	-100	6,777	-1.48%	大賣/
2021/12/16	13	17.27	2	17.45	17.40	11	6,793	0.16%
2021/12/15	2	17.18	2	17.28	17.40	0	6,801	0.00%
2021/12/14	38	17.11	12	17.20	17.10	26	6,761	0.38%
2021/12/13	33.1	17.41	14	17.40	17.45	19.1	6,698	0.28%
2021/12/10	102	17.09	42.8	17.25	17.20	59.2	6,634	0.89%	大買/
2021/12/09	10	18.58	21	18.36	18.40	-11	6,111	-0.18%
2021/12/08	2	18.40	1	18.10	18.05	1	5,885	0.02%
2021/12/07	11	18.30	4	18.18	18.25	7	5,868	0.12%
2021/12/06	10.2	17.91	1.9	17.95	17.95	8.3	5,886	0.14%
2021/12/03	1	18.20	0	0.00	18.05	1	5,857	0.02%
2021/12/02	13	18.10	3	17.95	18.00	10	5,823	0.17%
2021/12/01	10	18.25	1	18.15	18.30	9	5,761	0.16%
2021/11/30	9	18.60	1	18.55	18.35	8	5,723	0.14%
2021/11/29	21	18.96	0	0.00	18.80	21	5,616	0.37%
2021/11/26	31	19.83	8	19.94	19.70	23	5,455	0.42%
2021/11/25	40	19.84	31	19.70	19.85	9	5,230	0.17%
2021/11/24	21	19.27	35.7	19.14	19.35	-14.7	4,973	-0.30%
2021/11/23	2	18.68	31	18.80	18.70	-29	4,779	-0.61%
2021/11/22	5	17.95	37.4	18.44	18.40	-32.4	4,625	-0.70%
2021/11/19	1	17.90	6	17.90	17.85	-5	4,515	-0.11%
2021/11/18	18	18.05	17	18.10	18.05	1	4,592	0.02%
2021/11/17	7	17.65	0	0.00	18.15	7	4,642	0.15%
2021/11/16	3	17.67	8	17.70	17.65	-5	4,609	-0.11%
2021/11/15	29.1	17.70	0	0.00	17.70	29.1	4,656	0.62%
2021/11/12	10	18.07	1	18.15	18.00	9	4,731	0.19%
2021/11/11	12.3	18.19	3	18.15	18.10	9.3	4,996	0.19%
2021/11/10	21.6	18.36	5	18.32	18.25	16.6	5,867	0.28%
2021/11/09	3.6	19.00	1	19.10	19.00	2.6	5,977	0.04%
2021/11/08	3.3	19.18	51.8	19.18	19.15	-48.5	6,481	-0.75%
2021/10/28	36	17.87	194	17.97	17.70	-158	6,320	-2.50%	大賣/鉅額交易
2021/10/27	3	17.23	0	17.20	17.30	3	6,033	0.05%
2021/10/26	3.3	17.39	0	0.00	17.25	3.3	6,082	0.05%
2021/10/25	18.2	17.48	0	0.00	17.50	18.2	6,095	0.30%
2021/10/22	2.3	17.72	1	17.90	17.75	1.3	6,122	0.02%
2021/10/21	0	0.00	5	17.85	17.75	-5	6,169	-0.08%
2021/10/20	12	18.04	29	17.80	17.70	-17	6,271	-0.27%
2021/10/19	0	0.00	13	17.97	17.95	-13	6,353	-0.20%
2021/10/18	1	17.70	0	0.00	17.60	1	6,543	0.02%
2021/10/15	2	17.65	5	17.78	17.55	-3	6,618	-0.05%
2021/10/14	1.2	17.53	0	0.00	17.55	1.2	6,716	0.02%
2021/10/13	3	17.73	10	17.40	17.55	-7	6,787	-0.10%
2021/10/08	7	17.84	3	17.85	17.90	4	6,889	0.06%
2021/10/07	3	17.70	28	17.56	17.75	-25	7,039	-0.36%
2021/10/06	1	16.75	0	0.00	16.75	1	7,477	0.01%
2021/10/05	3	16.80	0	0.00	16.85	3	7,663	0.04%
2021/10/04	17.3	16.80	0	0.00	16.65	17.3	7,947	0.22%
2021/10/01	5.5	17.11	0	0.00	16.90	5.5	8,790	0.06%
2021/09/30	11.7	17.39	1	17.40	17.40	10.7	9,046	0.12%
2021/09/29	1.4	17.45	0	0.00	17.30	1.4	9,077	0.02%
2021/09/28	12.1	17.90	21	17.76	17.75	-8.9	9,127	-0.10%
2021/09/27	5	17.80	31	17.80	17.95	-26	9,161	-0.28%
2021/09/24	2.3	17.49	8	17.39	17.50	-5.7	9,097	-0.06%
2021/09/23	0	0.00	1	17.00	16.95	-1	9,085	-0.01%
2021/09/22	18	16.90	10	16.80	16.80	8	9,257	0.09%
2021/09/17	1	17.25	1.2	17.29	17.35	-0.2	9,564	0.00%
2021/09/16	3	17.30	2	17.30	17.30	1	9,612	0.01%
2021/09/14	1	17.45	1	17.40	17.35	0	9,743	0.00%
2021/09/13	22	17.40	10	17.40	17.35	12	9,774	0.12%
2021/09/10	5	17.35	11	17.20	17.20	-6	9,781	-0.06%
2021/09/09	3	16.95	0	0.00	16.95	3	9,892	0.03%
2021/09/08	16	16.83	5	16.80	16.75	11	10,002	0.11%
2021/09/07	0	0.00	15	17.27	17.05	-15	10,057	-0.15%
2021/09/06	13	16.75	7	16.70	16.60	6	10,026	0.06%
2021/09/03	0	0.00	21	17.16	17.20	-21	10,017	-0.21%
2021/09/01	5	17.49	19	17.46	17.45	-14	10,175	-0.14%
2021/08/31	10	17.00	2	16.95	16.95	8	10,235	0.08%
2021/08/30	20	17.20	0	0.00	17.15	20	10,436	0.19%
2021/08/27	20	17.00	3	17.15	17.05	17	10,526	0.16%
2021/08/26	4	16.93	0	0.00	16.90	4	10,577	0.04%
2021/08/25	3	16.85	0	0.00	16.90	3	10,700	0.03%
2021/08/24	0	0.00	10	16.65	16.65	-10	10,828	-0.09%
2021/08/23	20	16.88	0	0.00	16.85	20	11,273	0.18%
2021/08/20	21	16.69	1	16.60	16.55	20	11,434	0.17%
2021/08/19	0	0.00	2	16.85	16.80	-2	11,559	-0.02%
2021/08/18	1	16.60	1	17.00	17.30	0	11,651	0.00%
2021/08/17	4	17.13	0	0.00	16.90	4	11,917	0.03%
2021/08/16	8	17.03	0	0.00	17.00	8	12,075	0.07%
2021/08/13	3	17.67	10	17.95	17.40	-7	12,140	-0.06%
2021/08/12	0	0.00	1	17.70	17.80	-1	12,223	-0.01%
2021/08/11	19	17.99	1	18.15	17.85	18	12,470	0.14%
2021/08/10	23	17.94	0	0.00	17.90	23	12,772	0.18%
2021/08/09	131	18.65	1	18.65	18.35	130	12,907	1.01%	大買/鉅額交易
2021/08/06	28	18.69	40	18.88	18.40	-12	13,125	-0.09%
2021/08/05	7	17.74	5	17.70	17.75	2	12,612	0.02%
2021/08/04	20	17.59	42	17.89	18.10	-22	12,977	-0.17%
2021/08/03	8.6	17.10	8	17.05	17.05	0.6	12,954	0.00%
2021/08/02	14	17.08	13	17.18	17.20	1	13,147	0.01%
2021/07/30	17	17.40	3	17.30	17.10	14	13,446	0.10%
2021/07/29	16	17.53	0	0.00	17.55	16	13,961	0.11%
2021/07/28	0	0.00	1	17.10	17.45	-1	15,101	-0.01%
2021/07/27	1	17.75	0	0.00	17.70	1	17,403	0.01%
2021/07/26	2	17.98	12	17.95	18.05	-10	17,862	-0.06%
2021/07/22	15	18.23	6	17.93	18.00	9	21,381	0.04%
2021/07/21	2	17.50	19	17.16	17.10	-17	21,429	-0.08%
2021/07/20	15	17.61	0	0.00	17.40	15	21,892	0.07%
2021/07/19	6	18.11	10	18.05	18.00	-4	22,023	-0.02%
2021/07/16	2	18.30	37	18.26	18.25	-35	22,360	-0.16%
2021/07/15	1	18.35	1	18.50	18.40	0	22,645	0.00%
2021/07/14	29	18.25	20	18.37	18.40	9	22,956	0.04%
2021/07/13	14	19.34	33	19.13	18.80	-19	23,033	-0.08%
2021/07/12	10	18.50	23	18.48	18.45	-13	22,822	-0.06%
2021/07/09	2	18.23	12	18.22	18.30	-10	23,692	-0.04%
2021/07/08	46	18.43	28	18.48	18.70	18	24,114	0.07%
2021/07/07	6	17.90	7	17.87	17.75	-1	23,515	0.00%
2021/07/06	10	17.70	5	17.52	17.45	5	23,583	0.02%
2021/07/05	0	0.00	6	17.65	17.60	-6	24,268	-0.02%
2021/07/01	4	17.33	10	17.55	17.20	-6	24,522	-0.02%
2021/06/30	2	17.30	0	0.00	17.40	2	24,685	0.01%
2021/06/29	0	0.00	8	17.34	17.30	-8	24,772	-0.03%
2021/06/28	21	17.34	20	17.81	18.00	1	24,800	0.00%
2021/06/25	0	0.00	15	17.22	17.05	-15	24,636	-0.06%
2021/06/24	0	0.00	3	17.45	17.25	-3	24,767	-0.01%
2021/06/23	5	16.90	0	0.00	16.90	5	24,969	0.02%
2021/06/22	9	16.74	2	16.63	16.60	7	25,071	0.03%
2021/06/21	0	0.00	1	16.70	16.70	-1	25,474	0.00%
2021/06/18	11	17.57	15	17.52	17.20	-4	26,832	-0.01%
2021/06/17	15	17.13	1	17.35	17.45	14	28,138	0.05%
2021/06/16	2	17.08	0	0.00	16.80	2	29,448	0.01%
2021/06/15	0	0.00	2	17.35	17.30	-2	31,440	-0.01%
2021/06/10	7	17.00	0	0.00	17.10	7	32,919	0.02%
2021/06/09	2	17.40	0	0.00	17.40	2	32,926	0.01%
2021/06/08	2	18.08	1	17.90	17.85	1	32,866	0.00%
2021/06/07	0	0.00	3	18.17	18.05	-3	32,765	-0.01%
2021/06/04	1	17.70	0.1	17.90	17.55	0.9	32,557	0.00%
2021/06/03	1	17.90	1	18.10	17.85	0	32,479	0.00%
2021/06/02	1	17.65	8	17.91	17.75	-7	32,455	-0.02%
2021/06/01	6	17.70	4	17.90	17.85	2	32,404	0.01%
2021/05/31	59	17.96	70.1	18.21	17.95	-11.1	32,409	-0.03%
2021/05/28	12	17.46	31	17.42	17.60	-19	32,590	-0.06%
2021/05/27	5	16.90	7	16.93	16.90	-2	32,471	-0.01%
2021/05/26	2	16.80	8	16.58	16.75	-6	32,336	-0.02%
2021/05/25	0	0.00	31	16.70	16.60	-31	32,226	-0.10%
2021/05/24	103	16.18	123	16.34	16.40	-20	31,935	-0.06%	大買/大賣/
2021/05/21	5	15.55	13	15.82	15.75	-8	31,757	-0.03%
2021/05/20	22	15.50	10	15.24	15.20	12	31,598	0.04%
2021/05/19	40	15.75	52	15.75	16.05	-12	31,422	-0.04%
2021/05/18	40	15.22	43	15.64	15.80	-3	31,143	-0.01%
2021/05/17	10	14.56	17	14.53	14.40	-7	30,848	-0.02%
2021/05/14	87	16.43	63	16.09	16.00	24	30,574	0.08%
2021/05/13	77	15.67	37	15.60	15.65	40	30,061	0.13%
2021/05/12	55	16.57	31	17.14	15.80	24	29,673	0.08%
2021/05/11	22.2	17.98	351	17.57	17.55	-328.8	29,089	-1.13%	大賣/鉅額交易
2021/05/10	13	19.44	0	0.00	19.10	13	28,538	0.05%
2021/05/07	20	19.42	24	19.48	19.50	-4	28,378	-0.01%
2021/05/06	43	19.53	51	19.62	19.05	-8	28,024	-0.03%
2021/05/05	143	20.23	66	20.66	19.90	77	27,413	0.28%	大買/
2021/05/04	176	20.15	142.4	20.24	20.95	33.6	26,231	0.13%	大買/大賣/
2021/05/03	8	19.11	12	19.40	19.05	-4	23,852	-0.02%
2021/04/29	27	21.21	55	21.21	20.05	-28	23,341	-0.12%
2021/04/28	42	19.97	41	20.36	21.00	1	21,346	0.00%
2021/04/27	0	0.00	10	19.05	19.10	-10	19,656	-0.05%
2021/04/26	13	19.41	17	19.23	19.15	-4	19,338	-0.02%
2021/04/22	7	18.59	10	19.30	18.30	-3	18,602	-0.02%
2021/04/21	96	19.26	51	19.05	19.00	45	18,175	0.25%
2021/04/20	3	19.00	14	19.36	19.05	-11	17,842	-0.06%
2021/04/19	15	18.94	210	18.90	18.85	-195	17,437	-1.12%	大賣/鉅額交易
2021/04/16	5	18.79	0	0.00	18.80	5	17,127	0.03%
2021/04/15	203	19.98	14	20.16	19.15	189	16,792	1.13%	大買/鉅額交易
2021/04/14	5	18.74	61	17.93	19.00	-56	15,744	-0.36%
2021/04/13	3	18.23	8	18.51	18.10	-5	15,132	-0.03%
2021/04/12	14	18.69	10	18.53	18.50	4	14,913	0.03%
2021/04/09	109	19.55	10	19.99	18.55	99	14,580	0.68%	大買/
2021/04/08	30	19.11	9	18.71	18.90	21	13,891	0.15%
2021/04/07	3	19.00	1	18.65	19.00	2	13,657	0.01%
2021/04/06	28	18.67	7	18.61	18.60	21	13,521	0.16%
2021/04/01	42	18.42	4	18.34	18.25	38	13,351	0.28%
2021/03/31	5	18.30	18	18.40	18.25	-13	13,219	-0.10%
2021/03/30	4	17.98	138	18.00	17.95	-134	13,024	-1.03%	大賣/鉅額交易
2021/03/29	13	17.13	15	17.19	17.30	-2	12,869	-0.02%
2021/03/26	40	16.67	7	16.81	16.60	33	12,765	0.26%
2021/03/25	30	16.52	11	16.65	16.65	19	12,521	0.15%
2021/03/24	27	16.59	8	16.80	16.80	19	12,443	0.15%
2021/03/23	151	18.34	39	18.53	17.90	112	12,108	0.92%	大買/鉅額交易
2021/03/22	46	19.21	70	19.60	19.85	-24	10,757	-0.22%
2021/03/19	20	17.32	249	16.72	18.10	-229	9,341	-2.45%	大賣/鉅額交易
2021/03/18	67	16.16	72	16.46	16.65	-5	7,951	-0.06%
2021/03/17	49	14.82	90	15.10	15.50	-41	5,923	-0.69%
2021/03/16	16	13.48	53	13.79	14.10	-37	4,929	-0.75%
2021/03/15	0	0.00	5	12.95	12.85	-5	4,530	-0.11%
2021/03/12	3	12.55	0	0.00	12.65	3	4,501	0.07%
2021/03/11	5	12.70	0	0.00	12.55	5	4,812	0.10%
2021/03/08	10	12.60	16	12.54	12.50	-6	5,429	-0.11%
2021/03/05	14	12.31	0	0.00	12.35	14	5,522	0.25%
2021/03/04	0	0.00	23	12.67	12.70	-23	5,507	-0.42%
2021/03/03	104	12.90	93	13.02	12.85	11	5,375	0.20%	大買/
2021/02/26	5	11.85	2	11.80	11.85	3	5,033	0.06%
2021/02/25	25	11.79	5	11.80	11.70	20	5,243	0.38%
2021/02/24	0	0.00	10	11.73	11.65	-10	5,382	-0.19%
2021/02/23	7	11.56	5	11.60	11.60	2	5,382	0.04%
2021/02/22	14	11.47	0	0.00	11.50	14	5,450	0.26%
2021/02/19	0	0.00	3	11.35	11.35	-3	5,465	-0.05%
2021/02/18	6	11.30	0	0.00	11.35	6	5,472	0.11%
2021/02/17	2	11.20	2	11.15	11.15	0	5,474	0.00%
2021/02/05	5	11.15	5	11.05	11.05	0	5,618	0.00%
2021/02/04	0	0.00	45	11.15	11.10	-45	5,637	-0.80%
2021/02/03	5	11.35	0	0.00	11.25	5	5,671	0.09%
2021/02/02	10	11.10	2	11.10	11.10	8	5,743	0.14%
2021/02/01	4	11.00	12	11.00	11.00	-8	5,785	-0.14%
2021/01/29	0	0.00	20	11.25	11.15	-20	5,801	-0.34%
2021/01/26	0	0.00	12	11.25	11.25	-12	5,750	-0.21%
2021/01/25	14	11.25	0	0.00	11.30	14	5,827	0.24%
2021/01/22	10	11.25	15	11.25	11.30	-5	5,828	-0.09%
2021/01/20	0	0.00	10	11.28	11.25	-10	5,819	-0.17%
2021/01/19	9	11.80	20	11.80	11.70	-11	5,752	-0.19%
2021/01/18	8	11.62	0	0.00	11.65	8	5,830	0.14%
2021/01/14	0	0.00	6	11.85	11.85	-6	5,749	-0.10%
2021/01/13	8	11.81	0	0.00	11.80	8	5,770	0.14%
2021/01/12	0	0.00	22	11.60	11.60	-22	5,872	-0.37%
2021/01/11	10	11.85	0	0.00	11.90	10	5,899	0.17%
2021/01/07	3	11.90	22.1	11.71	11.90	-19.1	5,967	-0.32%
2021/01/06	7	11.82	10	12.18	11.65	-3	6,278	-0.05%
2021/01/05	5	12.30	7.1	12.25	12.25	-2.1	6,288	-0.03%
2021/01/04	0	0.00	4	12.41	12.45	-4	6,219	-0.06%
2020/12/31	2	12.40	0	0.00	12.50	2	6,169	0.03%
2020/12/30	0	0.00	1	12.35	12.40	-1	6,178	-0.02%
2020/12/29	2	12.35	5	12.37	12.40	-3	6,154	-0.05%
2020/12/28	10	12.25	1	12.25	12.40	9	6,113	0.15%
2020/12/25	16	12.16	27	12.24	12.20	-11	6,036	-0.18%
2020/12/24	4	12.18	4	12.13	12.15	0	6,009	0.00%
2020/12/23	16	12.05	0	0.00	12.10	16	5,988	0.27%
2020/12/22	4	12.23	0.1	11.90	11.85	3.9	5,965	0.07%
2020/12/21	3	12.15	0	0.00	12.30	3	5,916	0.05%
2020/12/18	84	12.63	0	0.00	12.35	84	5,876	1.43%
2020/12/17	4	12.61	2	12.50	12.60	2	5,789	0.03%
2020/12/15	0	0.00	1	12.15	12.00	-1	5,624	-0.02%
2020/12/14	0	0.00	2	12.15	12.10	-2	5,689	-0.04%
2020/12/11	2	11.98	0	0.00	11.85	2	5,686	0.04%
2020/12/10	4	12.05	0	0.00	12.10	4	5,643	0.07%
2020/12/09	4	12.28	8	12.25	12.40	-4	5,600	-0.07%
2020/12/08	6	12.28	14	12.31	12.25	-8	5,549	-0.14%
2020/12/07	81	12.77	13	12.80	12.50	68	5,508	1.23%
2020/12/04	54	12.76	54	12.38	12.70	0	5,284	0.00%
2020/12/03	19	11.99	30	12.03	12.00	-11	4,955	-0.22%
2020/12/02	59	11.91	15	11.95	11.85	44	4,874	0.90%
2020/12/01	35	11.80	1	11.70	11.80	34	4,740	0.72%
2020/11/30	20	11.50	0	0.00	11.50	20	4,709	0.42%
2020/11/27	2	11.55	0	0.00	11.55	2	4,652	0.04%
2020/11/26	14	11.54	0	0.00	11.50	14	4,642	0.30%
2020/11/25	9	11.81	23	11.69	11.65	-14	4,603	-0.30%
2020/11/24	18	11.42	2	11.70	11.60	16	4,339	0.37%
2020/11/23	0	0.00	1	11.40	11.30	-1	4,213	-0.02%
2020/11/20	0	0.00	2	10.93	11.00	-2	4,056	-0.05%
2020/11/18	1	10.90	0	0.00	10.75	1	3,970	0.03%
2020/11/17	0	0.00	11	10.70	10.75	-11	3,950	-0.28%
2020/11/13	1	10.75	21	10.92	10.70	-20	4,071	-0.49%
2020/11/12	3	10.85	0	0.00	10.70	3	3,861	0.08%
2020/11/11	0	0.00	10	10.90	10.90	-10	3,877	-0.26%
2020/11/10	3	10.80	12	10.82	10.90	-9	3,875	-0.23%
2020/11/09	3	10.75	2	10.85	10.75	1	3,840	0.03%
2020/11/06	0	0.00	15	10.70	10.60	-15	3,890	-0.39%
2020/11/04	12	10.45	13	10.50	10.50	-1	4,021	-0.02%
2020/11/03	0	0.00	2	10.40	10.50	-2	4,157	-0.05%
2020/11/02	18	10.28	19	10.36	10.40	-1	4,658	-0.02%
2020/10/30	0	0.00	7	10.37	10.20	-7	5,252	-0.13%
2020/10/29	12	10.35	32	10.35	10.40	-20	5,366	-0.37%
2020/10/28	0	0.00	17	10.59	10.50	-17	5,396	-0.31%
2020/10/27	0	0.00	101	10.71	10.65	-101	5,390	-1.87%	大賣/鉅額交易
2020/10/26	24	10.80	9	10.99	10.80	15	5,399	0.28%
2020/10/23	13	10.66	13	10.65	10.70	0	5,422	0.00%
2020/10/22	12	10.65	27	10.63	10.70	-15	5,459	-0.27%
2020/10/21	12	10.67	0	0.00	10.65	12	5,503	0.22%
2020/10/20	17	10.91	24	10.88	10.75	-7	5,528	-0.13%
2020/10/19	0	0.00	12	10.76	10.75	-12	5,402	-0.22%
2020/10/16	29	10.48	3	10.60	10.40	26	5,385	0.48%
2020/10/15	17	10.74	18	10.79	10.75	-1	5,431	-0.02%
2020/10/14	11	11.04	23	11.05	11.00	-12	5,524	-0.22%
2020/10/13	5	10.70	57	10.59	10.70	-52	5,535	-0.94%
2020/10/06	12	10.10	14	10.16	10.15	-2	6,333	-0.03%
2020/10/05	0	0.00	7	10.05	10.05	-7	6,378	-0.11%
2020/09/30	12	9.88	0	0.00	9.88	12	6,500	0.18%
2020/09/29	10	9.94	0	0.00	9.87	10	6,539	0.15%
2020/09/28	0	0.00	24	9.99	9.99	-24	6,563	-0.37%
2020/09/25	22	9.84	10	9.75	9.62	12	6,611	0.18%
2020/09/24	1	10.00	0	0.00	9.90	1	6,595	0.02%
2020/09/23	30	10.23	31	10.18	10.20	-1	6,564	-0.02%
2020/09/22	26	10.27	0	0.00	10.25	26	6,564	0.40%
2020/09/21	15	10.50	40	10.54	10.45	-25	6,573	-0.38%
2020/09/18	0	0.00	12	10.45	10.65	-12	6,796	-0.18%
2020/09/17	0	0.00	13	10.35	10.45	-13	6,779	-0.19%
2020/09/16	19	10.26	0	0.00	10.20	19	6,699	0.28%
2020/09/15	12	10.35	22	10.35	10.40	-10	6,684	-0.15%
2020/09/14	34	10.44	12	10.45	10.45	22	6,773	0.32%
2020/09/11	15	10.60	15	10.40	10.45	0	6,828	0.00%
2020/09/10	0	0.00	50	10.80	10.80	-50	6,787	-0.74%
2020/09/09	60	10.84	0	0.00	10.85	60	6,740	0.89%
2020/09/08	10	10.60	0	0.00	10.60	10	6,629	0.15%
2020/09/07	25	10.70	0	0.00	10.65	25	6,636	0.38%
2020/09/04	20	10.80	20	10.65	10.65	0	6,616	0.00%
2020/09/03	20	10.80	30	10.87	10.80	-10	6,570	-0.15%
2020/09/02	20	10.70	20	10.55	10.60	0	6,434	0.00%
2020/09/01	0	0.00	50	10.50	10.55	-50	6,440	-0.78%
2020/08/31	10	10.65	50	10.70	10.55	-40	6,450	-0.62%
2020/08/28	22	10.49	0	0.00	10.45	22	6,452	0.34%
2020/08/27	80	10.64	29	10.65	10.50	51	6,470	0.79%
2020/08/26	30	10.30	50	10.30	10.35	-20	6,344	-0.32%
2020/08/25	20	10.25	2	10.23	10.30	18	6,329	0.28%
2020/08/24	30	10.03	13	10.00	10.00	17	6,283	0.27%
2020/08/21	0	0.00	5	9.94	9.95	-5	6,289	-0.08%
2020/08/20	37	9.84	8	10.05	9.79	29	6,273	0.46%
2020/08/18	50	10.31	10	10.30	10.30	40	6,114	0.65%
2020/08/17	0	0.00	3	10.40	10.35	-3	6,091	-0.05%
2020/08/14	0	0.00	25	10.25	10.25	-25	6,057	-0.41%
2020/08/13	18	10.16	0	0.00	10.05	18	6,061	0.30%
2020/08/12	36	10.15	15	10.25	10.20	21	6,022	0.35%
2020/08/11	10	10.25	1	10.45	10.55	9	5,918	0.15%
2020/08/10	43	10.12	59	10.34	10.30	-16	5,834	-0.27%
2020/08/07	12	10.20	0	0.00	10.20	12	5,773	0.21%
2020/08/06	64	10.74	1	11.10	10.50	63	5,629	1.12%
2020/08/05	9	10.77	58	10.79	10.60	-49	5,128	-0.96%
2020/08/04	0	0.00	10	9.98	10.10	-10	4,462	-0.22%
2020/08/03	0	0.00	9	9.63	9.61	-9	4,348	-0.21%
2020/07/31	3	9.39	12	9.40	9.44	-9	4,298	-0.21%
2020/07/30	3	9.33	0	0.00	9.38	3	4,296	0.07%
2020/07/29	0	0.00	4	9.34	9.45	-4	4,273	-0.09%
2020/07/28	15	9.08	0	0.00	8.96	15	4,173	0.36%
2020/07/27	17	9.25	0	0.00	9.15	17	4,157	0.41%
2020/07/24	11	9.50	0	0.00	9.47	11	4,117	0.27%
2020/07/23	16	9.56	16	9.59	9.58	0	4,060	0.00%
2020/07/22	25	9.74	14	9.70	9.71	11	4,036	0.27%
2020/07/21	25	9.85	15	9.83	9.74	10	3,982	0.25%
2020/07/20	32	9.51	16	9.63	9.60	16	3,886	0.41%
2020/07/17	11	10.30	0	0.00	9.96	11	3,718	0.30%
2020/07/16	23	10.00	51	10.14	10.50	-28	3,392	-0.83%
2020/07/15	4	9.56	54	9.54	9.59	-50	2,861	-1.75%
2020/07/14	0	0.00	16	8.74	8.72	-16	2,492	-0.64%
2020/07/13	1	8.67	13	8.59	8.71	-12	2,473	-0.49%
2020/07/10	0	0.00	10	8.47	8.45	-10	2,442	-0.41%
2020/07/09	20	8.57	16	8.75	8.49	4	2,398	0.17%
2020/07/08	15	8.15	20	8.28	8.27	-5	2,280	-0.22%
2020/07/06	5	8.22	17	8.26	8.23	-12	2,271	-0.53%
2020/07/03	4	8.05	0	0.00	8.07	4	2,225	0.18%
2020/07/02	20	8.11	1	8.10	8.10	19	2,219	0.86%
2020/07/01	37	8.12	24	8.10	8.07	13	2,210	0.59%
2020/06/30	54	8.05	14	8.03	8.03	40	2,206	1.81%
2020/06/29	27	7.92	91	8.14	8.12	-64	2,184	-2.93%
2020/06/24	17	7.88	13	7.91	7.94	4	1,937	0.21%
2020/06/23	40	7.96	0	0.00	7.93	40	1,945	2.06%
2020/06/19	5	8.25	13	8.20	8.12	-8	1,922	-0.42%
2020/06/18	5	7.97	27	8.02	8.14	-22	1,820	-1.21%
2020/06/17	0	0.00	7	7.66	7.66	-7	1,716	-0.41%
2020/06/16	0	0.00	5	7.46	7.54	-5	1,729	-0.29%
2020/06/15	5	7.45	0	0.00	7.34	5	1,782	0.28%
2020/06/12	136	7.45	182	7.46	7.48	-46	1,788	-2.57%	大買/大賣/
2020/06/11	26	7.80	20	7.91	7.73	6	1,824	0.33%
2020/06/10	8	7.81	3	7.92	7.97	5	1,805	0.28%
2020/06/09	4	7.80	0	0.00	7.78	4	1,835	0.22%
2020/06/08	10	7.82	0	0.00	7.78	10	1,847	0.54%
2020/06/05	10	7.71	97	7.72	7.75	-87	1,832	-4.75%
2020/06/04	101	7.64	6	7.65	7.61	95	1,818	5.22%	大買/
2020/06/03	41	7.49	1	7.60	7.60	40	1,790	2.23%
2020/05/28	3	7.30	10	7.30	7.35	-7	1,737	-0.40%
2020/05/27	3	7.23	0	0.00	7.25	3	1,757	0.17%
2020/05/22	0	0.00	10	7.31	7.33	-10	1,825	-0.55%
2020/05/21	10	7.43	10	7.52	7.41	0	1,831	0.00%
2020/05/20	30	7.45	30	7.46	7.36	0	1,819	0.00%
2020/05/19	0	0.00	15	7.17	7.16	-15	1,775	-0.84%
2020/05/18	0	0.00	15	7.05	7.05	-15	1,769	-0.85%
2020/05/14	42	7.21	10	7.12	7.13	32	1,774	1.80%
2020/05/13	0	0.00	10	7.39	7.35	-10	1,747	-0.57%
2020/05/12	19	7.41	0	0.00	7.38	19	1,752	1.08%
2020/05/11	32	7.60	0	0.00	7.52	32	1,751	1.83%
2020/05/08	0	0.00	8	7.54	7.57	-8	1,730	-0.46%
2020/05/07	0	0.00	10	7.45	7.40	-10	1,747	-0.57%
2020/05/06	0	0.00	14	7.39	7.32	-14	1,776	-0.79%
2020/05/05	10	7.37	5	7.36	7.40	5	1,794	0.28%
2020/04/30	0	0.00	20	7.64	7.69	-20	1,793	-1.12%
2020/04/28	15	7.24	15	7.26	7.29	0	1,776	0.00%
2020/04/27	8	7.24	10	7.20	7.22	-2	1,824	-0.11%
2020/04/24	2	7.05	5	7.08	7.04	-3	1,820	-0.16%
2020/04/23	0	0.00	5	7.08	7.04	-5	1,829	-0.27%
2020/04/22	0	0.00	10	6.98	6.95	-10	1,832	-0.55%
2020/04/21	35	6.99	5	6.88	6.88	30	1,832	1.64%
2020/04/20	0	0.00	3	7.24	7.23	-3	1,810	-0.17%
2020/04/17	10	7.25	19	7.34	7.22	-9	1,811	-0.50%
2020/04/16	28	7.24	0	0.00	7.25	28	1,789	1.56%
2020/04/15	10	7.42	0	0.00	7.43	10	1,770	0.56%
2020/04/09	23	7.12	23	7.22	7.25	0	1,757	0.00%
2020/04/08	9	6.95	0	0.00	6.97	9	1,762	0.51%
2020/04/01	10	6.62	0	0.00	6.60	10	1,727	0.58%
2020/03/30	12	6.50	12	6.57	6.56	0	1,710	0.00%
2020/03/27	10	6.71	10	6.74	6.70	0	1,707	0.00%
2020/03/26	0	0.00	10	6.61	6.69	-10	1,688	-0.59%
2020/03/25	0	0.00	20	6.58	6.56	-20	1,685	-1.19%
2020/03/23	15	6.13	15	6.13	6.14	0	1,660	0.00%
2020/03/20	118	6.43	36	6.40	6.44	82	1,653	4.96%	大買/
2020/03/19	10	6.30	0	0.00	6.00	10	1,642	0.61%
2020/03/18	5	6.75	0	0.00	6.66	5	1,577	0.32%
2020/03/17	15	6.58	20	6.63	6.71	-5	1,562	-0.32%
2020/03/16	0	0.00	10	7.24	7.17	-10	1,494	-0.67%
2020/03/13	10	7.41	7	7.38	7.42	3	1,483	0.20%
2020/03/12	5	8.22	20	8.22	8.20	-15	1,415	-1.06%
2020/03/11	10	8.71	2	8.80	8.62	8	1,384	0.58%
2020/03/10	23	8.22	21	8.33	8.42	2	1,366	0.15%
2020/03/09	10	8.75	0	0.00	8.60	10	1,337	0.75%
2020/03/05	0	0.00	17	9.12	9.15	-17	1,300	-1.31%
2020/03/04	20	8.99	3	9.01	9.00	17	1,296	1.31%
2020/03/03	7	8.98	0	0.00	9.00	7	1,290	0.54%
2020/03/02	14	8.93	104	8.99	8.92	-90	1,267	-7.10%	大賣/
2020/02/25	32	9.41	10	9.40	9.40	22	1,185	1.86%
2020/02/13	0	0.00	2	9.91	9.84	-2	1,094	-0.18%
2020/02/12	0	0.00	8	9.87	9.86	-8	1,109	-0.72%
2020/02/11	10	9.58	10	9.67	9.68	0	1,117	0.00%
2020/02/10	22	9.61	20	9.58	9.56	2	1,112	0.18%
2020/02/07	5	9.81	0	0.00	9.80	5	1,076	0.46%
2020/02/06	27	10.00	12	9.99	9.99	15	1,041	1.44%
2020/02/05	4	10.00	0	0.00	9.97	4	1,014	0.39%
2020/02/03	10	9.92	10	9.88	9.88	0	987	0.00%
2020/01/17	0	0.00	2	10.80	10.80	-2	887	-0.23%
2020/01/14	0	0.00	3	10.80	10.75	-3	867	-0.35%
2020/01/10	0	0.00	2	10.65	10.65	-2	870	-0.23%
2020/01/09	13	10.70	13	10.70	10.65	0	879	0.00%
2020/01/08	1	10.60	0	0.00	10.65	1	880	0.11%
2020/01/03	10	11.00	0	0.00	10.95	10	889	1.12%
2020/01/02	0	0.00	1	11.00	11.00	-1	872	-0.11%
2019/12/26	3	10.65	0	0.00	10.70	3	815	0.37%
2019/12/20	0	0.00	11	10.85	10.80	-11	992	-1.11%
2019/12/19	0	0.00	7	10.85	10.85	-7	1,023	-0.68%
2019/12/16	14	10.56	12	10.60	10.60	2	1,059	0.19%
2019/12/11	0	0.00	12	10.76	10.75	-12	1,038	-1.16%
2019/12/09	11	10.70	0	0.00	10.70	11	1,028	1.07%
2019/11/28	0	0.00	3	10.70	10.65	-3	1,030	-0.29%
2019/11/27	3	10.65	0	0.00	10.75	3	1,036	0.29%
2019/11/25	5	10.65	1	10.65	10.65	4	1,038	0.39%
2019/11/22	6	10.65	0	0.00	10.65	6	1,046	0.57%
2019/11/21	2	10.60	0	0.00	10.60	2	1,048	0.19%
2019/11/19	0	0.00	0.6	10.60	10.70	-0.6	1,046	-0.06%
2019/11/15	4	10.70	8	10.65	10.70	-4	1,049	-0.38%
2019/11/14	0	0.00	4	10.70	10.65	-4	1,049	-0.38%
2019/11/11	10	10.95	10	10.85	10.80	0	1,092	0.00%
2019/11/08	0	0.00	2	11.25	11.25	-2	1,066	-0.19%
2019/11/05	0	0.00	6	11.05	11.10	-6	1,046	-0.57%
2019/11/01	0.1	10.95	0	0.00	10.95	0.1	1,051	0.01%
2019/10/29	2	11.10	0	0.00	11.15	2	1,070	0.19%
2019/10/28	1	11.30	0	0.00	11.25	1	1,068	0.09%
2019/10/23	5	11.40	0	0.00	11.40	5	1,084	0.46%
2019/10/17	0	0.00	2	11.25	11.25	-2	1,127	-0.18%
2019/10/16	14	11.20	12	11.25	11.25	2	1,117	0.18%
2019/10/15	12	11.40	12	11.32	11.20	0	1,129	0.00%
2019/10/09	0	0.00	12	11.45	11.45	-12	1,108	-1.08%
2019/10/07	0	0.00	12	11.44	11.45	-12	1,118	-1.07%
2019/10/04	24	11.50	12	11.45	11.45	12	1,132	1.06%
2019/10/03	12	11.50	0	0.00	11.50	12	1,165	1.03%
2019/10/01	0	0.00	1	11.45	11.45	-1	1,183	-0.08%
2019/09/26	5	11.95	1.3	11.97	11.90	3.7	1,152	0.32%
2019/09/25	2	12.08	25	11.90	12.10	-23	1,122	-2.05%
2019/09/19	60	11.28	8.4	11.30	11.30	51.6	931	5.54%
2019/09/16	0	0.00	5	11.10	11.10	-5	1,020	-0.49%
2019/09/09	2	11.00	0	0.00	11.00	2	1,018	0.20%
2019/09/06	0	0.00	10	11.00	10.95	-10	1,008	-0.99%
2019/09/05	0	0.00	10	11.00	10.95	-10	1,010	-0.99%
2019/09/04	13	10.90	2	10.95	11.00	11	1,001	1.10%
2019/09/02	0	0.00	13	10.85	10.90	-13	1,024	-1.27%
2019/08/30	12	10.80	15	10.80	10.85	-3	1,023	-0.29%
2019/08/29	16	10.70	1	10.60	10.70	15	1,015	1.48%
2019/08/28	19	10.71	4	10.73	10.65	15	1,014	1.48%
2019/08/27	1	10.80	0	0.00	10.75	1	1,011	0.10%
2019/08/26	10	10.80	0	0.00	10.85	10	1,016	0.98%
2019/08/19	0	0.00	11	10.95	11.05	-11	1,114	-0.99%
2019/08/16	11	10.90	0	0.00	10.90	11	1,114	0.99%
2019/08/14	15	10.93	14	10.99	11.00	1	1,141	0.09%
2019/08/13	2	10.85	0	0.00	10.80	2	1,100	0.18%
2019/08/12	20	10.95	0	0.00	10.95	20	1,102	1.81%
2019/08/01	0	0.00	2	11.20	11.10	-2	1,141	-0.18%
2019/07/31	2	11.20	0	0.00	11.30	2	1,139	0.18%
2019/07/25	2	11.30	0	0.00	11.30	2	1,144	0.17%
2019/07/24	6	11.45	0	0.00	11.35	6	1,144	0.52%
2019/07/19	0	0.00	5	11.35	11.40	-5	1,087	-0.46%
2019/07/15	1	11.35	5	11.35	11.25	-4	1,098	-0.36%
2019/07/11	0	0.00	10	11.40	11.45	-10	1,148	-0.87%
2019/07/10	6	11.50	12	11.45	11.50	-6	1,154	-0.52%
2019/07/09	6	11.45	1	11.30	11.50	5	1,183	0.42%
2019/07/08	1	11.20	0	0.00	11.20	1	1,155	0.09%
2019/07/03	5	11.05	2	11.00	11.05	3	1,186	0.25%
2019/07/02	2	11.00	2	11.05	11.00	0	1,194	0.00%
2019/07/01	1	11.10	0.5	11.00	11.05	0.5	1,199	0.04%
2019/06/27	0	0.00	5	11.10	11.10	-5	1,212	-0.41%
2019/06/21	5	11.05	3	11.07	10.95	2	1,213	0.16%
2019/06/19	10	10.55	10	10.60	10.60	0	1,118	0.00%
2019/06/18	0	0.00	6	10.50	10.55	-6	1,117	-0.54%
2019/06/13	17	10.74	15	10.75	10.75	2	1,158	0.17%
2019/06/11	0	0.00	5	10.67	10.70	-5	1,187	-0.42%
2019/06/10	0	0.00	8	10.40	10.45	-8	1,172	-0.68%
2019/06/06	0	0.00	10	10.45	10.45	-10	1,172	-0.85%
2019/06/05	12	10.60	0	0.00	10.55	12	1,174	1.02%
2019/06/04	10	10.50	0	0.00	10.50	10	1,177	0.85%
2019/05/31	3	10.55	2	10.55	10.60	1	1,174	0.09%
2019/05/30	3	10.45	0	0.00	10.45	3	1,166	0.26%
2019/05/29	5	10.54	0	0.00	10.50	5	1,154	0.43%
2019/05/14	5	10.90	0	0.00	11.10	5	1,155	0.43%
2019/05/08	8	11.70	0	0.00	11.75	8	1,121	0.71%
2019/05/07	0	0.00	2	11.85	11.90	-2	1,124	-0.18%
2019/05/03	3	11.92	0	0.00	11.95	3	1,118	0.27%
2019/04/30	1	11.90	0	0.00	11.95	1	1,105	0.09%
2019/04/26	33	12.10	0	0.00	12.10	33	1,096	3.01%
2019/04/24	19	12.20	2	12.20	12.20	17	1,104	1.54%
2019/04/19	5	12.10	0.8	12.10	12.15	4.2	1,078	0.39%
2019/04/17	20	12.18	20	12.25	12.30	0	1,046	0.00%
2019/04/16	0	0.00	15	12.25	12.10	-15	1,010	-1.48%
2019/04/15	5	12.00	0	0.00	12.25	5	1,050	0.48%
2019/04/11	4	11.91	1	11.90	11.85	3	1,020	0.29%
2019/04/02	25	11.90	0	0.00	11.90	25	945	2.64%
2019/04/01	0	0.00	4	11.80	11.80	-4	943	-0.42%
2019/03/29	0	0.00	36	11.85	11.80	-36	925	-3.89%
2019/03/28	3	11.85	0	0.00	11.85	3	921	0.33%
2019/03/26	3	12.00	0	0.00	12.00	3	915	0.33%
2019/03/22	3	12.10	1	12.10	12.15	2	919	0.22%
2019/03/21	0	0.00	0	12.05	12.10	0	917	0.00%
2019/03/20	2	12.30	0	0.00	12.20	2	909	0.22%
2019/03/19	1	12.30	0	0.00	12.25	1	888	0.11%
2019/03/15	1	12.50	0	0.00	12.40	1	868	0.12%
2019/03/08	0	0.00	6	12.25	12.20	-6	874	-0.69%
2019/02/25	2	12.60	9	12.56	12.60	-7	904	-0.77%
2019/02/19	0	0.00	3	12.30	12.30	-3	835	-0.36%
2019/02/14	9	11.98	0	0.00	12.00	9	811	1.11%
2019/02/13	3	11.95	0	0.00	11.90	3	803	0.37%
2019/02/11	2	11.65	2	11.70	11.65	0	778	0.00%
2019/01/28	1	11.60	5	11.65	11.75	-4	780	-0.51%
2019/01/18	0	0.00	5	11.70	11.75	-5	790	-0.63%
2019/01/17	0	0.00	3	11.80	11.70	-3	803	-0.37%
2019/01/09	0	0.00	5	11.70	11.70	-5	815	-0.61%
2019/01/08	0	0.00	2	11.65	11.55	-2	821	-0.24%
2019/01/07	7	11.68	0	0.00	11.65	7	830	0.84%
2018/12/25	3	11.15	0	0.00	11.20	3	865	0.35%
2018/12/21	3	11.50	0	0.00	11.45	3	954	0.31%
2018/12/19	10	11.80	0	0.00	11.85	10	986	1.01%
2018/12/17	2	12.00	9	11.90	11.90	-7	980	-0.71%
2018/12/14	0	0.00	3	11.90	11.85	-3	957	-0.31%
2018/12/10	0	0.00	6	11.85	11.75	-6	948	-0.63%
2018/12/07	9	11.90	0	0.00	11.85	9	954	0.94%
2018/12/06	3	11.90	0	0.00	11.80	3	956	0.31%
2018/12/05	0	0.00	2	12.10	12.05	-2	944	-0.21%
2018/12/03	2	12.35	0	0.00	12.35	2	941	0.21%
2018/11/30	1	12.00	1	12.15	12.25	0	922	0.00%
2018/11/29	2	12.05	0	0.00	12.05	2	913	0.22%
2018/11/23	3	11.80	0	0.00	11.70	3	914	0.33%
2018/11/09	0	0.00	5	12.15	12.15	-5	929	-0.54%
2018/10/29	68	11.30	0	0.00	11.45	68	960	7.08%
2018/10/23	10	11.80	0	0.00	11.80	10	947	1.06%
2018/10/22	0	0.00	5	12.05	11.90	-5	1,004	-0.50%
2018/10/19	5	11.80	0	0.00	11.85	5	1,006	0.50%
2018/10/17	0	0.00	6	12.03	12.00	-6	1,006	-0.60%
2018/10/15	2	11.70	0	0.00	11.65	2	1,007	0.20%
2018/10/12	3	11.40	0	0.00	11.75	3	1,031	0.29%
2018/10/11	13	11.67	10	12.60	11.60	3	1,015	0.30%
2018/10/09	2	12.78	0	0.00	12.75	2	963	0.21%
2018/10/08	0	0.00	2	12.70	12.80	-2	988	-0.20%
2018/10/05	1	12.80	0	0.00	12.70	1	992	0.10%
2018/10/04	0	0.00	20	13.10	13.05	-20	975	-2.05%
2018/09/28	4	13.75	0	0.00	13.45	4	1,043	0.38%
2018/09/20	0	0.00	0.4	12.80	12.80	-0.4	966	-0.04%
2018/09/14	20	12.85	0	0.00	12.90	20	1,030	1.94%
2018/09/12	3	12.80	250	12.68	12.65	-247	1,147	-21.53%	大賣/鉅額交易
2018/09/11	0	0.00	265	12.62	12.75	-265	1,272	-20.83%	大賣/鉅額交易
2018/09/10	0	0.00	20	12.55	12.65	-20	1,296	-1.54%
2018/09/07	0	0.00	22	13.00	12.90	-22	1,393	-1.58%
2018/09/06	8	13.10	8	13.10	13.05	0	1,467	0.00%
2018/09/05	0	0.00	5	13.15	13.25	-5	1,642	-0.30%
2018/09/04	0	0.00	1	13.30	13.30	-1	1,689	-0.06%
2018/08/31	0	0.00	5	12.85	12.90	-5	1,706	-0.29%
2018/08/28	0	0.00	10	12.70	12.70	-10	1,838	-0.54%
2018/08/24	5	12.60	0	0.00	12.60	5	2,013	0.25%
2018/08/23	34	12.65	0	0.00	12.65	34	2,039	1.67%
2018/08/17	20	12.60	0	0.00	12.65	20	2,070	0.97%
2018/08/16	0	0.00	10	12.45	12.50	-10	2,076	-0.48%
2018/08/15	5	12.55	0	0.00	12.55	5	2,087	0.24%
2018/08/10	5	13.10	0	0.00	13.05	5	2,072	0.24%
2018/08/02	0	0.00	1	13.10	13.00	-1	2,115	-0.05%
2018/08/01	1	13.20	0	0.00	13.10	1	2,120	0.05%
2018/07/30	7	13.08	0	0.00	13.15	7	2,120	0.33%
2018/07/27	20	13.20	10	13.20	13.15	10	2,124	0.47%
2018/07/18	1	13.15	0	0.00	13.10	1	2,151	0.05%
2018/07/11	5	13.15	0	0.00	13.05	5	2,228	0.22%
2018/07/06	0	0.00	10	13.00	12.95	-10	2,171	-0.46%
2018/07/04	0	0.00	6	13.20	13.25	-6	2,216	-0.27%
2018/06/26	0	0.00	20	14.00	13.70	-20	2,494	-0.80%
2018/06/20	5	15.00	6	14.70	14.80	-1	2,664	-0.04%
2018/06/19	0	0.00	4	14.33	14.20	-4	2,557	-0.16%
2018/06/15	2	14.30	0	0.00	14.55	2	2,540	0.08%
2018/06/14	2	14.30	0	0.00	14.55	2	2,458	0.08%
2018/06/13	10	14.15	14	14.20	14.55	-4	2,392	-0.17%
2018/06/12	0	0.00	10	13.55	13.90	-10	2,280	-0.44%
2018/06/07	19	13.88	4	13.95	13.80	15	2,210	0.68%
2018/06/06	0	0.00	3	13.40	13.35	-3	2,111	-0.14%
2018/06/05	0	0.00	22	13.34	13.30	-22	2,104	-1.05%
2018/06/01	15	13.38	13	13.38	13.35	2	2,079	0.10%
2018/05/31	2	12.70	0	0.00	12.85	2	1,969	0.10%
2018/05/17	15	12.68	1	12.75	12.65	14	2,130	0.66%
2018/05/16	1	12.60	0	0.00	12.60	1	2,237	0.04%
2018/05/14	0	0.00	3	12.92	12.80	-3	2,423	-0.12%
2018/05/11	0	0.00	3	12.70	12.70	-3	2,458	-0.12%
2018/05/10	40	12.83	2	12.80	12.75	38	2,472	1.54%
2018/05/09	3	12.78	0	0.00	12.70	3	2,511	0.12%
2018/05/08	10	13.00	0	0.00	13.00	10	2,561	0.39%
2018/05/02	0	0.00	6	13.35	13.50	-6	2,954	-0.20%
2018/04/25	6	12.40	0	0.00	12.50	6	2,984	0.20%
2018/04/24	2	12.55	0	0.00	12.60	2	3,012	0.07%
2018/04/23	4	12.95	0	0.00	13.00	4	3,009	0.13%
2018/04/19	13	13.21	0	0.00	13.15	13	3,089	0.42%
2018/04/17	16	12.95	43	13.05	13.05	-27	3,080	-0.88%
2018/04/16	0	0.00	12	13.55	13.50	-12	3,045	-0.39%
2018/04/13	0	0.00	16	13.78	13.80	-16	3,044	-0.53%
2018/04/12	0	0.00	7	13.75	13.75	-7	3,069	-0.23%
2018/04/11	0	0.00	5	13.75	13.75	-5	3,077	-0.16%
2018/04/10	3	13.70	24	13.55	13.50	-21	3,076	-0.68%
2018/04/03	0	0.00	2	14.05	14.10	-2	3,047	-0.07%
2018/04/02	4	14.19	0	0.00	14.20	4	3,043	0.13%
2018/03/31	14	14.15	0	0.00	14.15	14	3,018	0.46%
2018/03/30	40.9	13.83	7	13.87	13.90	33.9	2,986	1.13%
2018/03/29	258	14.20	0	0.00	14.20	258	2,884	8.95%	大買/鉅額交易
2018/03/28	275	14.60	0	0.00	14.60	275	2,794	9.84%	大買/鉅額交易
2018/03/27	32	15.14	17	15.09	15.05	15	2,729	0.55%
2018/03/23	6	15.95	0	0.00	15.95	6	2,544	0.24%
2018/03/22	1	16.20	0	0.00	16.15	1	2,518	0.04%
2018/03/21	3	16.27	0	0.00	16.25	3	2,523	0.12%
2018/03/20	3	16.28	0	0.00	16.40	3	2,531	0.12%
2018/03/16	2	16.40	1	16.30	16.40	1	2,540	0.04%
2018/03/14	1	16.45	0	0.00	16.60	1	2,653	0.04%
2018/03/08	3	16.55	0	0.00	16.50	3	2,746	0.11%
2018/03/01	1	16.95	0	0.00	16.85	1	2,845	0.04%
2018/02/27	2	17.00	3	17.05	17.00	-1	2,872	-0.03%
2018/02/23	2	17.30	0	0.00	17.20	2	2,903	0.07%
2018/02/12	0	0.00	20	16.68	16.70	-20	3,148	-0.64%
2018/02/08	10	16.90	20	16.96	17.10	-10	3,091	-0.32%
2018/02/06	10	16.10	0	0.00	16.10	10	3,026	0.33%
2018/01/31	0	0.00	1	17.35	17.45	-1	2,869	-0.03%
2018/01/30	3	17.55	0	0.00	17.35	3	2,835	0.11%
2018/01/29	6	17.58	53	17.42	17.60	-47	2,781	-1.69%
2018/01/26	0	0.00	12	16.90	16.95	-12	2,581	-0.46%
2018/01/24	2	16.80	31	16.70	16.80	-29	2,583	-1.12%
2018/01/23	7	16.81	0	0.00	16.85	7	2,568	0.27%
2018/01/22	20	16.92	0	0.00	16.90	20	2,557	0.78%
2018/01/19	0	0.00	1	16.80	16.80	-1	2,547	-0.04%
2018/01/18	2	16.80	0	0.00	16.80	2	2,544	0.08%
2018/01/17	8	16.68	16	16.72	16.80	-8	2,565	-0.31%
2018/01/15	5	16.69	7	16.76	16.65	-2	2,560	-0.08%
2018/01/12	2	16.45	12	16.50	16.50	-10	2,547	-0.39%
2018/01/11	4	16.25	0.2	16.20	16.25	3.8	2,610	0.15%
2018/01/08	5	16.75	0	0.00	16.65	5	2,706	0.18%
2018/01/05	12	16.55	0	0.00	16.60	12	2,717	0.44%
2018/01/04	5	16.45	21	16.45	16.50	-16	2,807	-0.57%
2018/01/03	2	16.50	0	0.00	16.50	2	3,258	0.06%