瑞軒 (2489)-統一券商分點個股進出

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－統一券商分點個股進出

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

統一券商分點個股進出
統一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	1	19.40	51	19.44	19.40	-50	10,835	-0.46%
2024/11/19	8	19.88	23	19.83	19.85	-15	11,233	-0.13%
2024/11/18	8.8	19.87	6	20.15	19.80	2.8	12,155	0.02%
2024/11/15	12	20.28	150.2	20.03	20.05	-138.2	12,922	-1.07%	大賣/鉅額交易
2024/11/14	74	19.97	2	19.85	19.85	72	13,066	0.55%
2024/11/12	39	20.07	2	20.25	20.00	37	13,668	0.27%
2024/11/08	11	21.08	6	21.05	20.80	5	14,070	0.04%
2024/11/07	19	21.85	19	21.70	21.85	0	14,102	0.00%
2024/11/06	0	0.00	12	21.83	21.95	-12	14,367	-0.08%
2024/11/05	19	21.87	11	21.95	21.70	8	14,530	0.06%
2024/11/04	0	0.00	12	21.58	21.50	-12	14,719	-0.08%
2024/11/01	0.1	20.95	2	20.80	21.10	-1.9	15,165	-0.01%
2024/10/30	9	21.15	3	21.65	21.00	6	15,715	0.04%
2024/10/29	2.1	21.45	1.2	21.97	21.35	0.9	16,197	0.01%
2024/10/28	2.3	21.80	18	22.13	21.75	-15.7	16,966	-0.09%
2024/10/25	7	22.09	13	22.27	22.05	-6	18,428	-0.03%
2024/10/24	133.7	23.42	449.7	23.43	22.50	-316	19,975	-1.58%	大買/大賣/鉅額交易
2024/10/23	359.7	23.49	26.9	21.62	23.50	332.8	23,699	1.40%	大買/鉅額交易
2024/10/22	22	21.40	23	21.50	21.40	-1	24,679	0.00%
2024/10/21	9	21.70	0	0.00	21.60	9	25,837	0.03%
2024/10/18	6.7	21.56	0	0.00	21.40	6.7	26,739	0.03%
2024/10/17	7	21.93	2	22.00	21.95	5	27,075	0.02%
2024/10/16	45	21.69	31	21.59	21.75	14	27,258	0.05%
2024/10/15	112.7	21.77	46	21.66	21.70	66.7	27,731	0.24%	大買/
2024/10/14	204.2	21.58	30.3	21.49	21.55	174	27,826	0.63%	大買/鉅額交易
2024/10/11	20	21.60	8	22.00	21.60	12	28,020	0.04%
2024/10/09	0.1	21.50	3.7	21.73	21.50	-3.6	28,066	-0.01%
2024/10/04	4	21.25	0	0.00	20.70	4	28,887	0.01%
2024/10/01	24	21.69	6	21.72	21.70	18	28,937	0.06%
2024/09/30	5.6	21.94	7.8	21.91	22.00	-2.3	28,996	-0.01%
2024/09/18	5	20.60	41.9	20.57	20.30	-36.9	29,284	-0.13%
2024/09/16	13	20.67	37	20.46	20.55	-24	30,216	-0.08%
2024/09/13	37	20.40	2	20.53	20.40	35	30,228	0.12%
2024/09/12	4	20.48	3.1	20.73	20.40	0.9	30,317	0.00%
2024/09/11	0.1	20.40	4	20.50	20.40	-3.9	30,340	-0.01%
2024/09/10	4	20.34	5.3	20.85	20.45	-1.3	30,474	0.00%
2024/09/09	5.3	20.20	2	20.13	20.20	3.3	30,413	0.01%
2024/09/06	3	21.40	4.7	21.04	20.90	-1.7	30,397	-0.01%
2024/09/05	17.7	22.16	18	21.88	21.35	-0.3	30,432	0.00%
2024/09/04	3	21.75	14	21.62	21.55	-11	30,599	-0.04%
2024/09/03	5	22.54	6	22.42	22.40	-1	30,858	0.00%
2024/09/02	2	22.63	8.1	22.50	22.30	-6.1	31,039	-0.02%
2024/08/30	5	23.00	30.4	22.93	22.70	-25.4	31,307	-0.08%
2024/08/29	20.3	22.67	2	22.30	22.95	18.3	31,481	0.06%
2024/08/28	34	22.89	0	0.00	22.70	34	31,763	0.11%
2024/08/27	5	22.80	3	22.75	22.90	2	32,275	0.01%
2024/08/26	7	23.12	2	22.95	22.80	5	33,491	0.01%
2024/08/23	0	0.00	10	22.38	22.70	-10	36,001	-0.03%
2024/08/22	17	22.75	58	23.15	22.75	-41	36,378	-0.11%
2024/08/21	11	23.15	13.1	23.30	23.20	-2.1	37,715	-0.01%
2024/08/20	13	23.88	70.2	23.71	23.60	-57.2	38,387	-0.15%
2024/08/19	50.2	23.81	128.4	22.89	23.80	-78.2	38,172	-0.20%	大賣/
2024/08/16	378.3	22.93	433.1	23.21	22.95	-54.8	37,910	-0.14%	大買/大賣/
2024/08/15	85.2	23.07	50	22.73	23.10	35.1	37,838	0.09%
2024/08/14	47	21.99	26.1	22.47	21.90	21	37,529	0.06%
2024/08/13	82	22.25	85.1	22.34	22.25	-3.1	38,526	-0.01%
2024/08/12	34.1	22.33	13	22.34	22.15	21.1	39,118	0.05%
2024/08/09	248	21.81	388	22.00	21.65	-140	38,812	-0.36%	大買/大賣/鉅額交易
2024/08/08	263	21.79	283	21.06	21.55	-20	37,956	-0.05%	大買/大賣/
2024/08/07	155	20.10	18	20.02	20.10	137	37,356	0.37%	大買/鉅額交易
2024/08/06	3	17.81	56	18.32	18.30	-53	37,317	-0.14%
2024/08/05	7	19.78	89	19.82	19.35	-82	37,213	-0.22%
2024/08/02	3	21.47	46	21.49	21.45	-43	36,971	-0.12%
2024/08/01	116	21.98	64.6	21.64	22.00	51.4	36,811	0.14%	大買/
2024/07/31	22	21.60	8	21.66	21.30	14	36,396	0.04%
2024/07/30	12	22.06	35	21.38	22.10	-23	36,164	-0.06%
2024/07/29	16	21.45	48	21.49	21.35	-32	35,815	-0.09%
2024/07/26	38.1	21.20	21	21.24	21.20	17.1	35,622	0.05%
2024/07/23	190	22.21	256	22.29	22.20	-66	35,468	-0.19%	大買/大賣/
2024/07/22	165	22.45	151	22.54	22.40	14	35,004	0.04%	大買/大賣/
2024/07/19	89.2	23.55	248.7	24.31	23.50	-159.5	34,498	-0.46%	大賣/鉅額交易
2024/07/18	62	24.72	209.2	24.68	24.55	-147.2	34,048	-0.43%	大賣/鉅額交易
2024/07/17	236	25.83	285.2	25.81	25.80	-49.2	33,423	-0.15%	大買/大賣/
2024/07/16	699.2	25.49	873	25.75	25.25	-173.8	31,874	-0.55%	大買/大賣/鉅額交易
2024/07/15	8,056	26.48	13,405.7	26.13	26.00	-5,349.7	30,142	-17.75%	大買/大賣/鉅額交易
2024/07/12	5,815.7	24.45	140	23.97	24.50	5,675.7	25,557	22.21%	大買/大賣/鉅額交易
2024/07/11	403	22.83	478	22.84	22.30	-75	24,242	-0.31%	大買/大賣/
2024/07/10	331.5	22.18	66	21.88	22.20	265.5	23,092	1.15%	大買/鉅額交易
2024/07/09	14	21.19	37	21.10	21.10	-23	22,181	-0.10%
2024/07/08	15	20.85	44	21.03	20.60	-29	21,808	-0.13%
2024/07/05	56	20.98	52	20.77	20.90	4	21,643	0.02%
2024/07/04	4	20.15	5.9	20.37	20.15	-1.9	21,187	-0.01%
2024/07/03	32	20.68	3	20.72	20.30	29	21,124	0.14%
2024/07/01	21	20.39	8	20.70	20.40	13	20,874	0.06%
2024/06/28	86	20.63	62	20.64	20.60	24	20,730	0.12%
2024/06/27	66	20.77	47	20.66	20.40	19	20,437	0.09%
2024/06/26	4	19.75	0	0.00	19.60	4	19,852	0.02%
2024/06/25	2	19.68	1	19.75	19.95	1	19,750	0.01%
2024/06/24	48	20.22	288	20.18	20.00	-240	19,607	-1.22%	大賣/鉅額交易
2024/06/21	560	20.96	295	20.66	20.50	265	19,243	1.38%	大買/大賣/鉅額交易
2024/06/20	14	19.19	21.4	19.15	19.20	-7.4	18,285	-0.04%
2024/06/19	4	19.11	24	19.10	19.10	-20	18,187	-0.11%
2024/06/18	48	19.55	79	19.62	19.55	-31	18,050	-0.17%
2024/06/17	54	19.87	17	19.72	19.70	37	17,961	0.21%
2024/06/14	93	19.51	10	19.48	19.40	83	17,781	0.47%
2024/06/13	14	19.33	0	0.00	19.25	14	17,612	0.08%
2024/06/12	81	19.24	88	19.06	19.25	-7	17,498	-0.04%
2024/06/11	0	19.40	2	20.10	19.35	-2	17,367	-0.01%
2024/06/07	4	20.06	13	19.91	19.45	-9	17,100	-0.05%
2024/06/06	29	19.36	8	19.65	19.20	21	16,714	0.13%
2024/06/05	21.1	19.82	136	20.06	19.70	-114.9	16,442	-0.70%	大賣/鉅額交易
2024/06/04	11	20.55	35	20.52	20.50	-24	16,164	-0.15%
2024/06/03	32.1	20.63	23	20.52	20.75	9.1	15,939	0.06%
2024/05/31	14.1	21.11	28.5	21.16	20.75	-14.4	15,571	-0.09%
2024/05/30	97.3	22.29	142.3	22.06	21.30	-45	14,976	-0.30%	大賣/
2024/05/29	345.4	23.64	784.7	23.47	23.55	-439.3	13,780	-3.19%	大買/大賣/鉅額交易
2024/05/28	474.3	22.39	139.7	21.61	22.40	334.6	11,195	2.99%	大買/大賣/鉅額交易
2024/05/27	564	20.27	645.8	20.07	20.40	-81.8	10,736	-0.76%	大買/大賣/
2024/05/24	323.1	19.31	78.2	18.71	19.35	244.9	9,317	2.63%	大買/鉅額交易
2024/05/23	19	17.67	1	17.65	17.60	18	8,620	0.21%
2024/05/22	235	17.98	557.9	18.75	17.95	-322.9	8,702	-3.71%	大買/大賣/鉅額交易
2024/05/21	395.9	18.87	35.5	18.61	18.90	360.4	9,017	4.00%	大買/鉅額交易
2024/05/20	59.3	18.32	248	18.18	18.10	-188.7	9,270	-2.04%	大賣/鉅額交易
2024/05/17	374	18.03	1,937	17.70	18.05	-1,563	9,156	-17.07%	大買/大賣/鉅額交易
2024/05/16	1,827	17.36	122.1	17.21	17.45	1,704.9	8,370	20.37%	大買/大賣/鉅額交易
2024/05/15	37	15.94	104	15.94	15.90	-67	7,658	-0.87%	大賣/
2024/05/14	0	0.00	2	16.05	15.95	-2	7,574	-0.03%
2024/05/13	6	16.08	7	15.89	16.05	-1	7,495	-0.01%
2024/05/10	1	15.90	24	15.76	15.70	-23	7,314	-0.31%
2024/05/09	64.4	15.83	47	15.85	15.60	17.4	7,142	0.24%
2024/05/07	6	15.15	1	15.10	15.05	5	6,798	0.07%
2024/05/06	6	15.25	10	15.10	15.05	-4	6,786	-0.06%
2024/05/03	10	15.15	0	0.00	15.10	10	6,795	0.15%
2024/05/02	0	0.00	1	15.10	15.10	-1	6,784	-0.01%
2024/04/30	5	15.25	0	0.00	15.25	5	6,789	0.07%
2024/04/29	2	15.55	4	15.48	15.45	-2	6,802	-0.03%
2024/04/25	1	15.15	5	15.19	15.15	-4	6,703	-0.06%
2024/04/24	3	14.77	0	0.00	15.00	3	6,652	0.05%
2024/04/23	34	14.95	40.5	15.17	15.05	-6.5	6,586	-0.10%
2024/04/22	0.1	14.20	0	0.00	14.05	0.1	6,363	0.00%
2024/04/19	0	0.00	10	13.85	13.90	-10	6,369	-0.16%
2024/04/18	7	14.32	1	14.35	14.25	6	6,403	0.09%
2024/04/17	30	14.45	108	14.36	14.40	-78	6,438	-1.21%	大賣/
2024/04/16	0.1	14.20	7	14.19	14.20	-6.9	6,531	-0.11%
2024/04/15	12	15.00	0	0.00	14.60	12	6,559	0.18%
2024/04/12	49	14.98	3	14.95	14.95	46	6,736	0.68%
2024/04/11	44	15.03	0.4	15.00	14.85	43.6	6,922	0.63%
2024/04/10	0	14.87	0	0.00	14.80	0	6,825	0.00%
2024/04/09	3	14.83	0	0.00	14.80	3	6,767	0.04%
2024/04/08	10	14.68	50.2	14.55	14.80	-40.2	6,688	-0.60%
2024/04/03	80	14.47	0	0.00	14.50	80	6,597	1.21%
2024/04/02	0	14.33	4	14.36	14.40	-4	6,582	-0.06%
2024/04/01	58	14.35	0	0.00	14.40	58	6,575	0.88%
2024/03/29	0	14.16	0	0.00	14.15	0	6,565	0.00%
2024/03/27	0	14.35	20	14.35	14.35	-20	6,528	-0.31%
2024/03/26	0	14.23	15	14.20	14.15	-15	6,509	-0.23%
2024/03/25	0	14.30	0	0.00	14.30	0	6,472	0.00%
2024/03/22	0	13.84	0	0.00	13.90	0	6,416	0.00%
2024/03/21	4	13.85	0	0.00	13.80	4	6,409	0.06%
2024/03/20	2	13.55	4	13.55	13.50	-2	6,400	-0.03%
2024/03/19	10	13.75	0	0.00	13.75	10	6,353	0.16%
2024/03/15	2	14.25	0	0.00	14.00	2	6,329	0.03%
2024/03/13	2	14.25	2	14.18	14.15	0	6,326	0.00%
2024/03/12	20	14.40	0.4	14.35	14.35	19.6	6,317	0.31%
2024/03/11	17	14.38	25	14.30	14.35	-8	6,356	-0.13%
2024/03/08	0	0.00	2	14.40	14.05	-2	6,566	-0.03%
2024/03/07	4	14.50	38	14.69	14.40	-34	6,694	-0.51%
2024/03/06	3	14.85	9	14.73	14.80	-6	6,637	-0.09%
2024/03/05	1	14.80	0	0.00	14.70	1	6,605	0.02%
2024/03/04	18	14.97	0	0.00	14.90	18	6,530	0.28%
2024/03/01	1.1	14.99	0	0.00	14.90	1.1	6,399	0.02%
2024/02/29	0	0.00	3	15.15	15.15	-3	6,322	-0.05%
2024/02/27	11	15.35	0	0.00	15.35	11	6,232	0.18%
2024/02/26	6.1	15.61	2	15.48	15.60	4.1	6,128	0.07%
2024/02/23	13.2	15.95	0.9	15.65	15.75	12.3	5,978	0.21%
2024/02/22	267.2	16.32	554	16.30	16.45	-286.8	5,691	-5.04%	大買/大賣/鉅額交易
2024/02/21	388	16.64	12	16.04	16.75	376	4,832	7.78%	大買/鉅額交易
2024/02/20	41	15.69	354	15.41	15.25	-313	4,040	-7.75%	大賣/鉅額交易
2024/02/19	358	15.49	39.1	15.45	15.50	318.9	3,528	9.04%	大買/鉅額交易
2024/02/16	0	0.00	19.2	14.02	14.10	-19.2	3,021	-0.63%
2024/02/15	0	13.30	1	13.50	13.55	-1	2,878	-0.03%
2024/02/01	0.2	13.30	0	0.00	13.30	0.2	2,755	0.01%
2024/01/29	0	0.00	8	13.35	13.40	-8	2,736	-0.29%
2024/01/25	6	13.40	0	0.00	13.35	6	2,692	0.22%
2024/01/23	4	13.33	2	13.45	13.35	2	2,633	0.08%
2024/01/22	0	0.00	0.2	13.10	13.10	-0.2	2,569	-0.01%
2024/01/19	0	0.00	6	12.95	12.90	-6	2,547	-0.24%
2024/01/18	0	13.45	35	13.38	13.20	-35	2,480	-1.41%
2024/01/17	8	13.41	4	13.35	13.35	4	2,438	0.16%
2024/01/16	0	0.00	1	13.65	13.60	-1	2,404	-0.04%
2024/01/15	18	13.68	0	0.00	13.70	18	2,391	0.75%
2024/01/12	5.1	13.69	15	13.64	13.70	-10	2,367	-0.42%
2024/01/11	28.1	13.58	12	13.50	13.55	16.1	2,279	0.70%
2024/01/10	22	13.51	113.5	13.53	13.45	-91.5	2,257	-4.05%	大賣/
2024/01/09	1.2	13.43	0.4	13.40	13.45	0.8	2,149	0.04%
2024/01/08	0.1	13.65	0	0.00	13.75	0.1	2,062	0.00%
2024/01/05	16.3	13.61	10	13.60	13.55	6.3	1,832	0.34%
2024/01/04	0	0.00	1	12.95	13.05	-1	1,581	-0.06%
2024/01/03	0	0.00	1.8	12.82	12.95	-1.8	1,570	-0.11%
2023/12/28	10	13.05	0	0.00	13.00	10	1,603	0.62%
2023/12/22	1.2	12.64	0	0.00	12.70	1.2	1,599	0.08%
2023/12/20	2	12.65	0	0.00	12.65	2	1,620	0.12%
2023/12/19	10	12.55	0	0.00	12.50	10	1,620	0.62%
2023/12/18	0	12.95	0	0.00	12.75	0	1,611	0.00%
2023/12/13	0.1	12.85	0	0.00	12.80	0.1	1,643	0.00%
2023/12/11	0.2	12.80	0	0.00	12.85	0.2	1,629	0.01%
2023/12/06	15.1	12.95	37	12.77	12.85	-21.9	1,604	-1.37%
2023/12/05	1	13.60	300.5	13.10	13.05	-299.5	1,535	-19.50%	大賣/鉅額交易
2023/12/04	319.5	13.49	0	0.00	13.50	319.5	1,297	24.62%	大買/鉅額交易
2023/12/01	0	0.00	4	12.35	12.30	-4	1,102	-0.36%
2023/11/30	0	0.00	0.1	11.95	11.95	-0.1	1,076	-0.01%
2023/11/28	0.2	11.90	0.5	12.00	12.00	-0.3	1,092	-0.03%
2023/11/27	0	11.95	0.4	11.80	11.85	-0.4	1,093	-0.04%
2023/11/24	0.2	12.00	0	0.00	12.05	0.2	1,090	0.02%
2023/11/21	0	11.85	0	0.00	11.95	0	1,107	0.00%
2023/11/09	0	0.00	1	11.65	11.60	-1	1,307	-0.08%
2023/11/08	0.2	11.65	3	11.70	11.65	-2.8	1,357	-0.21%
2023/11/07	0.1	11.70	0	0.00	11.70	0.1	1,376	0.00%
2023/11/06	0	0.00	2	11.85	11.80	-2	1,424	-0.14%
2023/11/03	3	11.70	0.5	11.70	11.75	2.5	1,461	0.17%
2023/11/02	0	11.70	0	0.00	11.60	0	1,538	0.00%
2023/10/31	0.1	11.65	0	0.00	11.40	0.1	1,576	0.01%
2023/10/27	0	0.00	0.6	11.70	11.65	-0.6	1,641	-0.04%
2023/10/25	0.1	11.80	0	0.00	11.80	0.1	1,719	0.00%
2023/10/20	2	11.30	0	0.00	11.45	2	1,822	0.11%
2023/10/19	0	0.00	1	11.70	11.60	-1	1,942	-0.05%
2023/10/18	0.2	11.89	1.7	11.82	11.75	-1.5	1,998	-0.07%
2023/10/13	0.2	12.30	0	0.00	12.15	0.2	2,564	0.01%
2023/10/12	0.1	12.10	0	0.00	12.20	0.1	2,674	0.00%
2023/10/11	0.3	12.30	0	0.00	12.05	0.3	2,715	0.01%
2023/09/26	0	0.00	15	12.07	11.95	-15	2,773	-0.54%
2023/09/25	1	12.20	0.1	11.80	12.25	1	2,805	0.03%
2023/09/22	17	11.70	17	11.75	11.80	0	2,827	0.00%
2023/09/21	0	0.00	4	11.95	11.90	-4	2,886	-0.14%
2023/09/20	3	12.30	13	12.40	12.20	-10	2,936	-0.34%
2023/09/19	0	0.00	2	12.45	12.45	-2	2,984	-0.07%
2023/09/18	0	0.00	1	12.40	12.50	-1	3,038	-0.03%
2023/09/15	16	12.70	0	0.00	12.50	16	3,204	0.50%
2023/09/14	0	0.00	1	12.60	12.60	-1	3,255	-0.03%
2023/09/13	0	0.00	10	12.60	12.65	-10	3,328	-0.30%
2023/09/12	2	12.65	17	12.67	12.60	-15	3,565	-0.42%
2023/09/11	0	0.00	5	12.65	12.60	-5	3,727	-0.13%
2023/09/08	2	13.00	4	12.95	12.85	-2	3,771	-0.05%
2023/09/07	33	13.03	0	0.00	12.95	33	3,853	0.86%
2023/09/06	0	0.00	21	12.56	12.55	-21	3,858	-0.54%
2023/09/05	20	12.65	0	12.60	12.55	20	3,912	0.51%
2023/09/04	2.2	12.56	0	0.00	12.50	2.2	4,014	0.05%
2023/09/01	0	0.00	4	12.35	12.65	-4	4,108	-0.10%
2023/08/31	6	12.28	17	12.16	12.20	-11	4,236	-0.26%
2023/08/30	0	0.00	2	12.15	12.25	-2	4,474	-0.04%
2023/08/29	19	12.19	0	12.15	12.15	19	5,110	0.37%
2023/08/28	1	12.05	20	12.12	12.10	-19	5,818	-0.33%
2023/08/25	4	12.20	0.3	12.15	12.15	3.8	5,935	0.06%
2023/08/24	0	0.00	3	12.25	12.20	-3	5,972	-0.05%
2023/08/22	0	0.00	11	12.25	12.20	-11	6,071	-0.18%
2023/08/21	18.3	12.32	0	12.30	12.25	18.2	6,112	0.30%
2023/08/16	2	12.15	17	12.11	12.10	-15	6,214	-0.24%
2023/08/15	17	12.41	0	12.26	12.40	17	6,295	0.27%
2023/08/14	0	0.00	15	12.28	12.25	-15	6,426	-0.23%
2023/08/11	15	12.79	0	12.55	12.55	15	6,447	0.23%
2023/08/10	3	12.55	0	0.00	12.60	3	6,500	0.05%
2023/08/09	0	0.00	0	12.80	12.80	0	6,629	0.00%
2023/08/08	4	12.90	10	12.85	12.80	-6	6,757	-0.09%
2023/08/07	0	0.00	20	12.83	12.70	-20	6,905	-0.29%
2023/08/02	3	13.65	6	13.70	13.50	-3	6,949	-0.04%
2023/08/01	6	13.93	0	0.00	13.95	6	6,997	0.09%
2023/07/31	0	0.00	104.7	13.73	13.75	-104.7	7,088	-1.48%	大賣/鉅額交易
2023/07/28	1	13.80	0	0.00	13.80	1	7,218	0.01%
2023/07/27	120	14.30	0	0.00	14.15	120	7,264	1.65%	大買/鉅額交易
2023/07/26	0	0.00	8	13.71	13.70	-8	7,256	-0.11%
2023/07/25	0	0.00	3.9	13.61	13.80	-3.9	7,326	-0.05%
2023/07/19	2	13.95	52	13.70	13.65	-50	7,558	-0.66%
2023/07/18	0	0.00	5	14.05	14.05	-5	7,531	-0.07%
2023/07/17	8	14.25	2	14.13	14.10	6	7,524	0.08%
2023/07/14	0	0.00	2	14.15	13.95	-2	7,499	-0.03%
2023/07/13	12	14.06	5	14.12	14.00	7	7,475	0.09%
2023/07/12	1	14.90	0	0.00	14.30	1	7,360	0.01%
2023/07/11	36	14.80	56.2	14.82	14.80	-20.2	7,310	-0.28%
2023/07/10	20	14.92	13.1	14.35	14.10	6.9	7,182	0.10%
2023/07/07	18	15.21	3	15.30	15.30	15	6,930	0.22%
2023/07/06	5	15.01	0	0.00	15.05	5	6,754	0.07%
2023/07/05	0	0.00	0.3	14.90	14.80	-0.3	6,651	0.00%
2023/07/04	10	14.61	15	14.64	14.75	-5	6,611	-0.08%
2023/07/03	4	14.85	0	0.00	14.75	4	6,557	0.06%
2023/06/29	0	0.00	0	14.95	15.00	0	6,467	0.00%
2023/06/28	7	14.91	0	0.00	14.90	7	6,402	0.11%
2023/06/27	22	14.70	23	14.86	14.70	-1	6,343	-0.02%
2023/06/26	8	14.89	4	14.70	14.80	4	6,279	0.06%
2023/06/21	14	15.16	47	14.89	14.90	-33	6,230	-0.53%
2023/06/20	8	14.79	0	0.00	14.60	8	6,065	0.13%
2023/06/19	2	14.60	1	14.60	14.55	1	6,007	0.02%
2023/06/16	3	14.18	9	14.42	14.45	-6	5,927	-0.10%
2023/06/15	46	14.80	38	14.79	14.80	8	5,689	0.14%
2023/06/14	1	14.15	0	0.00	14.10	1	5,531	0.02%
2023/06/13	11	14.25	2	14.20	14.20	9	5,505	0.16%
2023/06/12	17	13.80	16	14.30	13.80	1	5,427	0.02%
2023/06/09	6	13.95	10	14.18	14.10	-4	5,419	-0.07%
2023/06/08	7	13.95	1	13.90	13.95	6	5,374	0.11%
2023/06/07	10	14.27	207	14.10	14.25	-197	5,316	-3.71%	大賣/鉅額交易
2023/06/06	235	14.45	450.7	14.49	14.20	-215.7	5,276	-4.09%	大買/大賣/鉅額交易
2023/06/05	211	14.75	75	14.69	14.75	136	5,125	2.65%	大買/鉅額交易
2023/06/02	69	15.02	178.4	14.79	15.10	-109.4	4,878	-2.24%	大賣/鉅額交易
2023/06/01	176	14.45	38	13.99	13.90	138	4,264	3.24%	大買/鉅額交易
2023/05/31	77	13.03	20	13.15	13.25	57	3,566	1.60%
2023/05/30	51	12.78	0	0.00	12.70	51	3,458	1.47%
2023/05/29	287	12.64	0	0.00	12.70	287	3,431	8.36%	大買/鉅額交易
2023/05/26	1	12.35	1	12.50	12.35	0	3,386	0.00%
2023/05/24	0	0.00	2	12.85	12.85	-2	3,352	-0.06%
2023/05/23	5	12.95	0	0.00	12.95	5	3,339	0.15%
2023/05/22	0	0.00	1	12.50	12.50	-1	3,351	-0.03%
2023/05/19	1	13.15	1	13.00	12.65	0	3,334	0.00%
2023/05/18	18	12.77	18.6	12.86	13.00	-0.6	3,244	-0.02%
2023/05/16	1	12.30	0	0.00	12.30	1	3,069	0.03%
2023/05/15	0	0.00	3.5	11.96	11.90	-3.5	3,012	-0.12%
2023/05/12	0.1	12.60	2.5	12.92	12.65	-2.4	2,872	-0.08%
2023/05/11	4	13.01	1	13.40	13.10	3	2,722	0.11%
2023/05/10	0	0.00	4.1	12.79	13.00	-4.1	2,558	-0.16%
2023/05/09	0.1	12.50	0.6	12.60	12.70	-0.4	2,437	-0.02%
2023/05/08	0	0.00	5	12.39	12.55	-5	2,368	-0.21%
2023/05/05	4	12.33	5.3	12.35	12.40	-1.3	2,282	-0.05%
2023/05/04	7.5	11.96	0	0.00	12.25	7.5	2,193	0.34%
2023/05/03	0	0.00	7.1	11.61	11.80	-7.1	2,036	-0.35%
2023/05/02	46	11.46	51	11.49	11.50	-5	1,967	-0.25%
2023/04/28	19	11.42	19	11.34	11.45	0	1,902	0.00%
2023/04/27	0	0.00	1	11.05	11.15	-1	1,806	-0.06%
2023/04/26	1	10.80	4	10.75	10.95	-3	1,724	-0.17%
2023/04/25	2	10.65	0	0.00	10.65	2	1,659	0.12%
2023/04/24	0	0.00	1	10.45	10.50	-1	1,511	-0.07%
2023/04/20	0	10.40	0	10.55	10.45	0	1,454	0.00%
2023/04/18	0	0.00	1	10.40	10.45	-1	1,412	-0.07%
2023/04/17	0	0.00	2	10.33	10.40	-2	1,400	-0.14%
2023/04/13	0.1	10.20	0	0.00	10.20	0.1	1,377	0.01%
2023/04/12	0	10.30	0	0.00	10.25	0	1,391	0.00%
2023/04/11	0.2	10.20	0	0.00	10.10	0.2	1,376	0.01%
2023/04/07	1	10.10	0	0.00	10.05	1	1,374	0.07%
2023/04/06	3	10.07	18	10.07	10.05	-15	1,376	-1.09%
2023/03/31	0	0.00	0	10.15	10.15	0	1,372	0.00%
2023/03/24	0.4	10.40	0	0.00	10.30	0.4	1,425	0.03%
2023/03/23	0	10.45	1	10.40	10.35	-1	1,424	-0.07%
2023/03/22	1	10.40	0	0.00	10.40	1	1,431	0.07%
2023/03/21	0	10.34	0	0.00	10.30	0	1,423	0.00%
2023/03/17	0.1	10.10	0	0.00	10.20	0.1	1,427	0.01%
2023/03/16	1	10.05	1	10.10	10.00	0	1,433	0.00%
2023/03/15	0	10.15	0	0.00	10.20	0	1,431	0.00%
2023/03/14	9.4	10.21	0	0.00	10.15	9.4	1,440	0.65%
2023/03/13	1	10.35	0	0.00	10.45	1	1,423	0.07%
2023/03/10	0.3	10.60	0	0.00	10.60	0.3	1,440	0.02%
2023/03/09	0	0.00	1	11.30	10.95	-1	1,511	-0.07%
2023/03/07	2	10.75	0.5	10.75	10.75	1.5	1,868	0.08%
2023/03/06	0	0.00	1	10.75	10.70	-1	2,251	-0.04%
2023/03/02	1	10.45	0	0.00	10.45	1	2,240	0.04%
2023/03/01	0	0.00	0	10.75	10.65	0	2,230	0.00%
2023/02/24	2	10.70	0	0.00	10.70	2	2,235	0.09%
2023/02/23	7.1	10.69	0	0.00	10.65	7.1	2,217	0.32%
2023/02/22	6.3	10.56	3	10.70	10.75	3.3	2,219	0.15%
2023/02/21	2	10.65	0	0.00	10.65	2	2,207	0.09%
2023/02/20	0.2	10.55	2	10.55	10.65	-1.8	2,227	-0.08%
2023/02/17	2	10.23	0	0.00	10.30	2	2,190	0.09%
2023/02/16	1	10.15	0	0.00	10.20	1	2,194	0.05%
2023/02/15	1	10.10	22	10.10	10.10	-21	2,237	-0.94%
2023/02/14	4	10.05	0	10.05	10.05	4	2,286	0.17%
2023/02/13	1.1	9.96	0	0.00	10.00	1.1	2,416	0.05%
2023/02/10	1	10.10	0	0.00	10.05	1	2,423	0.04%
2023/02/09	1.1	10.15	0	0.00	10.15	1.1	2,427	0.05%
2023/02/07	8	10.27	0	0.00	10.20	8	2,424	0.33%
2023/02/06	2	10.25	2	10.15	10.15	0	2,425	0.00%
2023/02/03	8.1	10.24	0	0.00	10.25	8.1	2,424	0.33%
2023/02/02	2.6	10.15	0	0.00	10.25	2.6	2,413	0.11%
2023/02/01	0.2	10.05	6.4	10.05	10.10	-6.2	2,395	-0.26%
2023/01/31	0.2	10.00	0	0.00	10.00	0.2	2,384	0.01%
2023/01/30	4	9.89	0	0.00	9.86	4	2,371	0.17%
2023/01/17	0.2	9.86	0	0.00	9.81	0.2	2,373	0.01%
2023/01/16	0	9.84	0	0.00	9.80	0	2,379	0.00%
2023/01/12	0.2	10.00	0	0.00	9.91	0.2	2,385	0.01%
2023/01/11	0	0.00	15	9.97	9.95	-15	2,392	-0.63%
2023/01/09	0.1	10.00	0	0.00	9.96	0.1	2,411	0.00%
2023/01/06	0	10.00	0	0.00	10.00	0	2,418	0.00%
2023/01/05	0.3	10.01	0	0.00	9.99	0.3	2,436	0.01%
2023/01/04	0.4	10.00	0	0.00	10.05	0.4	2,439	0.01%
2023/01/03	0	9.96	0	0.00	9.93	0	2,446	0.00%
2022/12/30	240.5	10.03	10	10.00	10.00	230.5	2,451	9.40%	大買/鉅額交易
2022/12/21	34	9.74	0	0.00	9.72	34	2,507	1.36%
2022/12/20	0	0.00	6	9.71	9.69	-6	2,517	-0.24%
2022/12/19	0	0.00	4	9.76	9.87	-4	2,554	-0.16%
2022/12/16	4	9.77	0	0.00	9.73	4	2,549	0.16%
2022/12/15	10.2	9.95	10	9.87	9.94	0.2	2,540	0.01%
2022/12/14	10	9.76	0	0.00	9.76	10	2,541	0.39%
2022/12/13	0	0.00	2	9.80	9.78	-2	2,538	-0.08%
2022/12/12	1.1	9.79	1	9.80	9.78	0.1	2,547	0.01%
2022/12/09	0.7	9.90	1	9.90	9.90	-0.3	2,562	-0.01%
2022/12/08	5	9.87	2	9.99	9.87	3	2,559	0.12%
2022/12/07	2	10.10	2	10.05	10.00	0	2,548	0.00%
2022/12/06	0	0.00	6	10.25	10.15	-6	2,530	-0.24%
2022/12/05	2	10.30	10	10.30	10.30	-8	2,526	-0.32%
2022/12/02	0	0.00	14	10.14	10.25	-14	2,513	-0.56%
2022/12/01	27.1	9.98	68	9.88	10.15	-40.9	2,542	-1.61%
2022/11/30	83	9.64	16	9.63	9.66	67	2,460	2.72%
2022/11/29	9.1	9.59	0	0.00	9.55	9.1	2,218	0.41%
2022/11/28	19.5	10.07	15	10.01	9.92	4.5	2,076	0.21%
2022/11/24	3	9.96	0	0.00	9.96	3	1,867	0.16%
2022/11/18	7	10.16	0	0.00	10.10	7	1,890	0.37%
2022/11/17	0	0.00	2	10.20	10.15	-2	1,895	-0.11%
2022/11/16	10	10.05	0	0.00	10.05	10	1,899	0.53%
2022/11/15	4	10.15	5	10.15	10.15	-1	1,881	-0.05%
2022/11/14	1	10.10	1	10.15	10.15	0	1,872	0.00%
2022/11/11	3.1	10.00	16	10.00	9.99	-12.9	1,861	-0.69%
2022/11/10	0	0.00	12	10.25	10.05	-12	1,854	-0.65%
2022/11/09	37	10.29	1	10.10	10.40	36	1,809	1.99%
2022/11/08	3	9.50	0	0.00	9.50	3	1,685	0.18%
2022/11/07	100.1	9.59	100	9.59	9.58	0.1	1,700	0.01%
2022/11/04	0	0.00	3	9.48	9.62	-3	1,714	-0.17%
2022/10/31	0	0.00	2	9.29	9.27	-2	1,743	-0.11%
2022/10/28	0.2	9.16	0	0.00	9.18	0.2	1,755	0.01%
2022/10/27	0.1	9.20	0	0.00	9.15	0.1	1,751	0.00%
2022/10/26	0	0.00	0.3	9.06	9.05	-0.3	1,760	-0.02%
2022/10/25	1.2	8.92	0	0.00	8.93	1.2	1,756	0.07%
2022/10/24	0.1	9.04	0	0.00	9.01	0.1	1,746	0.01%
2022/10/21	1.2	9.07	0	0.00	9.03	1.2	1,745	0.07%
2022/10/20	2.2	9.08	0	0.00	9.11	2.2	1,753	0.12%
2022/10/19	18	9.34	48	9.29	9.28	-30	1,743	-1.72%
2022/10/18	4	9.28	6	9.29	9.28	-2	1,739	-0.11%
2022/10/17	0.2	9.10	0	0.00	9.22	0.2	1,749	0.01%
2022/10/14	2	9.45	0	0.00	9.41	2	1,751	0.11%
2022/10/13	1	9.40	2	9.18	9.18	-1	1,752	-0.06%
2022/10/12	4	9.68	0	0.00	9.66	4	1,736	0.23%
2022/10/11	1.2	9.75	7	9.68	9.63	-5.8	1,743	-0.34%
2022/10/07	0	0.00	6	9.94	10.00	-6	1,738	-0.35%
2022/10/06	0	0.00	1	9.88	9.85	-1	1,735	-0.06%
2022/10/05	0	0.00	6	9.93	9.85	-6	1,744	-0.34%
2022/10/04	0	0.00	10	9.79	9.79	-10	1,755	-0.57%
2022/09/29	0	0.00	42	9.36	9.79	-42	1,742	-2.41%
2022/09/28	0.2	9.39	0	0.00	9.17	0.2	1,726	0.01%
2022/09/27	6.3	9.66	0	0.00	9.66	6.3	1,706	0.37%
2022/09/26	12.2	9.84	10.3	9.57	9.51	1.9	1,700	0.11%
2022/09/23	0.7	10.11	0	0.00	10.10	0.7	1,684	0.04%
2022/09/22	1.8	10.16	1	10.15	10.20	0.8	1,688	0.05%
2022/09/21	100.1	10.26	12	10.20	10.15	88.1	1,679	5.25%
2022/09/20	0.1	10.30	0	0.00	10.25	0.1	1,669	0.00%
2022/09/19	4.2	10.33	0	0.00	10.25	4.2	1,673	0.25%
2022/09/15	0.2	10.83	0	0.00	10.80	0.2	1,664	0.01%
2022/09/14	0.1	10.80	0	0.00	10.80	0.1	1,664	0.01%
2022/09/13	4	10.85	0	0.00	10.85	4	1,679	0.24%
2022/09/08	16	10.23	0	0.00	10.45	16	1,687	0.95%
2022/09/07	2.1	10.15	6	10.35	10.15	-3.9	1,672	-0.23%
2022/09/06	0.2	10.78	10	10.85	10.65	-9.9	1,626	-0.61%
2022/09/05	0.5	11.36	0	0.00	11.10	0.5	1,612	0.03%
2022/09/02	1.1	11.55	0	0.00	11.50	1.1	1,611	0.07%
2022/09/01	0.2	11.60	0	0.00	11.75	0.2	1,629	0.01%
2022/08/31	16	12.82	0	0.00	12.80	16	1,693	0.95%
2022/08/29	2.1	12.72	0	0.00	12.70	2.1	1,864	0.11%
2022/08/26	0	0.00	1	12.95	13.05	-1	1,842	-0.05%
2022/08/25	0.4	12.95	0	0.00	12.95	0.4	1,824	0.02%
2022/08/16	2	12.70	0	0.00	12.70	2	1,901	0.11%
2022/08/12	0	0.00	31	12.46	12.60	-31	1,897	-1.63%
2022/08/10	1	12.20	10	12.20	12.20	-9	1,894	-0.48%
2022/08/09	0.1	12.00	1	12.15	12.15	-0.9	1,908	-0.05%
2022/08/05	0	0.00	1	11.80	11.85	-1	1,898	-0.05%
2022/07/28	2	12.25	0	0.00	12.15	2	2,047	0.10%
2022/07/27	0.1	12.10	0	0.00	12.25	0.1	2,145	0.01%
2022/07/25	4	12.50	0	0.00	12.50	4	2,322	0.17%
2022/07/20	0	0.00	38	12.10	12.10	-38	2,370	-1.60%
2022/07/19	1	12.05	0	0.00	12.05	1	2,387	0.04%
2022/07/18	0	0.00	23	12.05	12.00	-23	2,389	-0.96%
2022/07/15	0.1	11.70	0	0.00	11.85	0.1	2,373	0.00%
2022/07/14	0.3	11.67	2	11.65	11.70	-1.7	2,367	-0.07%
2022/07/13	0	11.55	12.9	11.51	11.60	-12.9	2,368	-0.55%
2022/07/12	0.1	11.57	73	11.25	11.20	-72.9	2,370	-3.07%
2022/07/08	0.1	12.25	0	0.00	12.15	0.1	2,347	0.00%
2022/07/07	0	12.10	0	0.00	12.10	0	2,352	0.00%
2022/07/01	0.5	12.20	0	0.00	11.95	0.5	2,394	0.02%
2022/06/21	0	0.00	1	13.00	13.15	-1	2,427	-0.04%
2022/06/20	1.4	12.84	0	0.00	12.60	1.4	2,424	0.06%
2022/06/17	0	0.00	80	13.06	13.10	-80	2,429	-3.29%
2022/06/16	1	13.45	0	0.00	13.15	1	2,480	0.04%
2022/06/15	17	13.31	0	0.00	13.35	17	2,471	0.69%
2022/06/14	0	0.00	4	13.05	13.25	-4	2,482	-0.16%
2022/06/13	0.1	13.20	14	13.22	13.15	-13.9	2,476	-0.56%
2022/06/09	2	14.15	0	0.00	14.00	2	2,419	0.08%
2022/06/08	18.7	13.79	3.1	13.92	14.00	15.6	2,249	0.69%
2022/06/07	6	13.30	0	0.00	13.25	6	1,997	0.30%
2022/06/02	18	13.20	0	0.00	13.15	18	2,086	0.86%
2022/05/31	2	13.18	0	0.00	13.05	2	2,146	0.09%
2022/05/30	4.4	13.21	0	0.00	13.20	4.4	2,133	0.21%
2022/05/27	1	13.35	6	13.36	13.40	-5	2,110	-0.24%
2022/05/24	15	13.00	0	0.00	12.95	15	2,039	0.74%
2022/05/18	0.2	13.10	17	13.11	13.15	-16.8	2,070	-0.81%
2022/05/17	10	12.60	4	12.65	12.80	6	2,051	0.29%
2022/05/12	0.1	12.30	0	0.00	12.30	0.1	2,057	0.01%
2022/05/11	157	12.48	2	12.45	12.45	155	2,053	7.55%	大買/鉅額交易
2022/05/10	12.1	12.35	4	12.30	12.75	8.1	2,045	0.39%
2022/05/09	0	0.00	0.1	12.60	12.35	-0.1	2,015	0.00%
2022/05/06	0.1	12.85	0	0.00	13.05	0.1	1,984	0.01%
2022/05/03	6.6	13.07	0	0.00	13.05	6.6	1,889	0.35%
2022/04/28	0	14.50	0	0.00	14.55	0	1,746	0.00%
2022/04/27	0.1	14.60	0	0.00	14.50	0.1	1,743	0.00%
2022/04/26	2	15.10	1.9	15.30	15.05	0.1	1,703	0.01%
2022/04/25	1	15.20	0	0.00	15.25	1	1,693	0.06%
2022/04/15	0	0.00	2	16.05	16.05	-2	1,745	-0.11%
2022/04/12	0	16.20	4	16.15	16.20	-4	1,821	-0.22%
2022/04/11	0	0.00	1	16.30	16.25	-1	1,824	-0.05%
2022/04/07	0	16.65	0	0.00	16.45	0	1,851	0.00%
2022/04/06	0	16.80	0	0.00	16.85	0	1,899	0.00%
2022/04/01	0	16.75	0	0.00	16.80	0	1,911	0.00%
2022/03/31	4	16.75	5	16.82	16.75	-1	1,926	-0.05%
2022/03/30	4	16.60	4	16.65	16.60	0	1,923	0.00%
2022/03/29	4	16.55	0	0.00	16.50	4	2,042	0.20%
2022/03/22	0	0.00	0.3	16.40	16.45	-0.3	2,160	-0.01%
2022/03/18	0.4	15.75	2.3	15.69	15.80	-1.9	2,239	-0.08%
2022/03/17	0	0.00	4	15.55	15.70	-4	2,396	-0.17%
2022/03/15	1	15.15	0	0.00	15.15	1	3,202	0.03%
2022/03/11	5	15.40	80	15.33	15.35	-75	3,306	-2.27%
2022/03/08	0.4	14.95	20	15.00	15.00	-19.6	3,464	-0.57%
2022/03/07	13.1	15.50	85	15.50	15.50	-72	3,476	-2.07%
2022/03/04	0	0.00	2	16.10	16.10	-2	3,581	-0.06%
2022/03/03	0	16.20	0	0.00	16.20	0	3,774	0.00%
2022/03/02	0	16.30	0	0.00	16.30	0	4,029	0.00%
2022/02/25	3	16.05	0	0.00	16.05	3	4,587	0.07%
2022/02/24	2	16.25	0	0.00	16.15	2	4,788	0.04%
2022/02/22	1	16.50	0	0.00	16.55	1	4,940	0.02%
2022/02/21	0	16.72	0	0.00	16.85	0	4,979	0.00%
2022/02/18	0	16.55	0	0.00	16.60	0	5,043	0.00%
2022/02/16	0.4	16.60	0	0.00	16.65	0.4	5,145	0.01%
2022/02/11	0	16.95	1	16.95	16.90	-1	5,318	-0.02%
2022/02/10	0	17.00	0	0.00	17.00	0	5,404	0.00%
2022/02/09	0	0.00	1	16.95	16.95	-1	5,595	-0.02%
2022/02/08	0.4	16.85	0	0.00	16.80	0.4	5,938	0.01%
2022/02/07	0	0.00	3	16.45	16.60	-3	5,982	-0.05%
2022/01/26	2	16.15	0	0.00	16.25	2	6,022	0.03%
2022/01/25	0	0.00	1	16.40	16.30	-1	6,060	-0.02%
2022/01/24	4.1	16.68	1	16.65	16.70	3.1	6,040	0.05%
2022/01/21	3	16.90	50	16.95	16.90	-47	6,061	-0.78%
2022/01/20	50	17.12	0	0.00	17.10	50	6,091	0.82%
2022/01/19	2	17.05	0	0.00	17.05	2	6,186	0.03%
2022/01/17	0	0.00	13.4	16.95	17.05	-13.4	6,246	-0.21%
2022/01/14	2	17.00	50	16.90	16.95	-48	6,272	-0.77%
2022/01/13	0	0.00	2	17.20	17.15	-2	6,266	-0.03%
2022/01/11	0	0.00	2	17.15	17.10	-2	6,459	-0.03%
2022/01/07	30	17.20	50	17.05	17.05	-20	6,596	-0.30%
2022/01/05	1.3	17.36	2	17.35	17.35	-0.7	6,602	-0.01%
2021/12/30	0	0.00	1.9	17.57	17.60	-1.9	6,662	-0.03%
2021/12/29	15.4	17.70	2	17.63	17.70	13.4	6,706	0.20%
2021/12/28	0.5	17.40	2	17.40	17.35	-1.5	6,777	-0.02%
2021/12/27	30	17.35	0	0.00	17.35	30	6,842	0.44%
2021/12/24	0.1	17.30	0	0.00	17.35	0.1	6,849	0.00%
2021/12/23	0	0.00	7	17.46	17.45	-7	6,892	-0.10%
2021/12/21	0	0.00	14	17.20	17.20	-14	6,782	-0.21%
2021/12/20	0	17.25	3	17.25	17.20	-3	6,777	-0.04%
2021/12/17	0	0.00	1	17.20	17.40	-1	6,777	-0.01%
2021/12/16	0	0.00	5	17.30	17.40	-5	6,793	-0.07%
2021/12/15	27	17.22	25	17.32	17.40	2	6,801	0.03%
2021/12/14	10	17.06	6	17.38	17.10	4	6,761	0.06%
2021/12/13	8	17.49	7	17.39	17.45	1	6,698	0.01%
2021/12/10	332.6	16.99	407.9	17.17	17.20	-75.3	6,634	-1.14%	大買/大賣/
2021/12/09	8	18.41	18	18.58	18.40	-10	6,111	-0.16%
2021/12/08	0	0.00	1	18.30	18.05	-1	5,885	-0.02%
2021/12/07	30.4	18.25	5	18.15	18.25	25.4	5,868	0.43%
2021/12/06	20	17.95	0	0.00	17.95	20	5,886	0.34%
2021/12/03	1.4	18.03	10	18.15	18.05	-8.6	5,857	-0.15%
2021/12/02	20	18.30	0	0.00	18.00	20	5,823	0.34%
2021/12/01	31.5	18.30	3	18.35	18.30	28.5	5,761	0.49%
2021/11/30	9.4	18.49	3	19.15	18.35	6.4	5,723	0.11%
2021/11/29	28	18.91	98	19.00	18.80	-70	5,616	-1.25%
2021/11/26	12	19.88	68	19.94	19.70	-56	5,455	-1.03%
2021/11/25	145.4	19.94	18.9	19.81	19.85	126.5	5,230	2.42%	大買/鉅額交易
2021/11/24	15	19.30	115.3	19.07	19.35	-100.3	4,973	-2.02%	大賣/
2021/11/23	26	18.84	21	18.77	18.70	5	4,779	0.10%
2021/11/22	118	18.28	12	18.48	18.40	106	4,625	2.29%	大買/鉅額交易
2021/11/19	72.7	17.95	5	18.01	17.85	67.7	4,515	1.50%
2021/11/18	3	18.02	3	18.00	18.05	0	4,592	0.00%
2021/11/17	11.3	17.92	0	0.00	18.15	11.3	4,642	0.24%
2021/11/16	0.1	17.70	0	0.00	17.65	0.1	4,609	0.00%
2021/11/15	15	17.70	0	0.00	17.70	15	4,656	0.32%
2021/11/11	5.1	18.15	0	0.00	18.10	5.1	4,996	0.10%
2021/11/10	10.1	18.29	5	18.55	18.25	5.1	5,867	0.09%
2021/11/09	5	19.06	9	19.17	19.00	-4	5,977	-0.07%
2021/11/08	106.2	18.86	3.4	18.90	19.15	102.8	6,481	1.59%	大買/鉅額交易
2021/10/28	34	17.93	12	18.01	17.70	22	6,320	0.35%
2021/10/27	1.5	17.25	1	17.15	17.30	0.5	6,033	0.01%
2021/10/26	1.6	17.36	0	0.00	17.25	1.6	6,082	0.03%
2021/10/25	1	17.50	0	0.00	17.50	1	6,095	0.02%
2021/10/20	0	0.00	3	17.85	17.70	-3	6,271	-0.05%
2021/10/19	0.6	17.98	2	17.90	17.95	-1.4	6,353	-0.02%
2021/10/18	5	17.60	5	17.70	17.60	0	6,543	0.00%
2021/10/15	0	0.00	1	17.65	17.55	-1	6,618	-0.02%
2021/10/14	2	17.35	2	17.50	17.55	0	6,716	0.00%
2021/10/13	1	17.50	0	17.68	17.55	1	6,787	0.01%
2021/10/12	0.4	17.95	100	18.00	17.70	-99.7	6,859	-1.45%
2021/10/08	1.5	17.89	5	17.78	17.90	-3.5	6,889	-0.05%
2021/10/07	101	17.35	6	17.35	17.75	95	7,039	1.35%	大買/
2021/10/05	0	0.00	36	16.66	16.85	-36	7,663	-0.47%
2021/10/04	1	16.80	0	0.00	16.65	1	7,947	0.01%
2021/10/01	1	16.90	0	0.00	16.90	1	8,790	0.01%
2021/09/30	2	17.35	1	17.35	17.40	1	9,046	0.01%
2021/09/29	1	17.20	0	0.00	17.30	1	9,077	0.01%
2021/09/28	0	0.00	5	17.86	17.75	-5	9,127	-0.05%
2021/09/24	0.2	17.25	0	0.00	17.50	0.2	9,097	0.00%
2021/09/23	0.4	16.99	4	17.00	16.95	-3.6	9,085	-0.04%
2021/09/22	5.3	16.88	0	0.00	16.80	5.3	9,257	0.06%
2021/09/17	1.6	17.30	6	17.25	17.35	-4.4	9,564	-0.05%
2021/09/16	0.3	17.40	0	0.00	17.30	0.3	9,612	0.00%
2021/09/15	0	0.00	6	17.40	17.40	-6	9,691	-0.06%
2021/09/14	0.3	17.45	0	0.00	17.35	0.3	9,743	0.00%
2021/09/10	0	0.00	1	17.20	17.20	-1	9,781	-0.01%
2021/09/08	0	0.00	6	16.85	16.75	-6	10,002	-0.06%
2021/09/07	20.5	17.35	15	16.95	17.05	5.5	10,057	0.05%
2021/09/06	0	0.00	15	17.00	16.60	-15	10,026	-0.15%
2021/09/03	0	0.00	0.4	17.15	17.20	-0.4	10,017	0.00%
2021/09/02	0	0.00	10	17.30	17.10	-10	10,118	-0.10%
2021/08/27	0	0.00	1	17.15	17.05	-1	10,526	-0.01%
2021/08/24	0	0.00	10	16.70	16.65	-10	10,828	-0.09%
2021/08/20	0	0.00	15	16.95	16.55	-15	11,434	-0.13%
2021/08/19	1	17.05	0	0.00	16.80	1	11,559	0.01%
2021/08/18	1	16.75	20	16.85	17.30	-19	11,651	-0.16%
2021/08/17	0	0.00	1	17.15	16.90	-1	11,917	-0.01%
2021/08/16	2	17.30	0	0.00	17.00	2	12,075	0.02%
2021/08/13	10	17.50	35.9	17.64	17.40	-25.9	12,140	-0.21%
2021/08/12	15	17.85	0	0.00	17.80	15	12,223	0.12%
2021/08/11	33	17.91	73	17.77	17.85	-40	12,470	-0.32%
2021/08/10	58	17.90	135	18.12	17.90	-77	12,772	-0.60%	大賣/
2021/08/09	31	18.42	931	18.53	18.35	-900	12,907	-6.97%	大賣/鉅額交易
2021/08/06	1,072	18.94	180	18.65	18.40	892	13,125	6.80%	大買/大賣/鉅額交易
2021/08/05	1	18.15	100	17.84	17.75	-99	12,612	-0.78%
2021/08/04	157	17.85	51.3	17.87	18.10	105.7	12,977	0.81%	大買/鉅額交易
2021/08/03	11	17.05	0	0.00	17.05	11	12,954	0.08%
2021/08/02	0	0.00	81	17.11	17.20	-81	13,147	-0.62%
2021/07/30	26	17.56	430	17.16	17.10	-404	13,446	-3.00%	大賣/鉅額交易
2021/07/29	0	0.00	0.1	17.50	17.55	-0.1	13,961	0.00%
2021/07/28	229.5	17.43	52	17.25	17.45	177.5	15,101	1.18%	大買/鉅額交易
2021/07/27	130	17.88	102	17.89	17.70	28	17,403	0.16%	大買/大賣/
2021/07/26	105	18.06	22	17.85	18.05	83	17,862	0.46%	大買/
2021/07/23	6	17.71	9	17.77	17.80	-3	19,742	-0.02%
2021/07/22	71.2	17.90	37	17.95	18.00	34.2	21,381	0.16%
2021/07/21	0	0.00	5	17.25	17.10	-5	21,429	-0.02%
2021/07/20	2	17.65	100	17.52	17.40	-98	21,892	-0.45%
2021/07/19	0	0.00	31	18.09	18.00	-31	22,023	-0.14%
2021/07/16	20	18.55	20	18.35	18.25	0	22,360	0.00%
2021/07/15	35	18.33	2.2	18.30	18.40	32.8	22,645	0.14%
2021/07/14	70	18.40	87	18.37	18.40	-17	22,956	-0.07%
2021/07/13	125	19.21	41.6	18.87	18.80	83.4	23,033	0.36%	大買/
2021/07/12	20	18.65	28	18.61	18.45	-8	22,822	-0.04%
2021/07/09	69.2	18.26	25	18.33	18.30	44.2	23,692	0.19%
2021/07/08	239	18.48	77	18.37	18.70	162	24,114	0.67%	大買/鉅額交易
2021/07/07	25.2	18.20	25.4	17.86	17.75	-0.2	23,515	0.00%
2021/07/06	0	17.75	0.5	17.55	17.45	-0.4	23,583	0.00%
2021/07/05	2.6	17.62	50	17.62	17.60	-47.4	24,268	-0.20%
2021/07/02	10	17.20	47	17.50	17.35	-37	24,434	-0.15%
2021/07/01	3	17.38	23	17.39	17.20	-20	24,522	-0.08%
2021/06/30	20.3	17.45	15	17.36	17.40	5.3	24,685	0.02%
2021/06/29	84.1	17.34	59	17.43	17.30	25.1	24,772	0.10%
2021/06/28	101	17.69	53	17.67	18.00	48	24,800	0.19%	大買/
2021/06/25	1	17.20	50	17.15	17.05	-49	24,636	-0.20%
2021/06/24	101.3	17.43	15	17.20	17.25	86.3	24,767	0.35%	大買/
2021/06/23	2.6	16.85	57	16.90	16.90	-54.4	24,969	-0.22%
2021/06/22	21	16.80	11	16.75	16.60	10	25,071	0.04%
2021/06/21	11.3	16.82	20	16.85	16.70	-8.7	25,474	-0.03%
2021/06/18	91.4	17.50	102	17.47	17.20	-10.6	26,832	-0.04%	大賣/
2021/06/17	43	17.19	6	17.38	17.45	37	28,138	0.13%
2021/06/16	4.2	16.86	30	16.93	16.80	-25.8	29,448	-0.09%
2021/06/15	0.6	17.14	18	17.07	17.30	-17.4	31,440	-0.06%
2021/06/10	30	17.15	41	17.19	17.10	-11	32,919	-0.03%
2021/06/09	0	0.00	42.1	17.64	17.40	-42.1	32,926	-0.13%
2021/06/08	0	0.00	71	18.13	17.85	-71	32,866	-0.22%
2021/06/07	118.7	18.05	82	17.64	18.05	36.7	32,765	0.11%	大買/
2021/06/04	0	0.00	24	17.68	17.55	-24	32,557	-0.07%
2021/06/03	20.4	17.85	51	18.02	17.85	-30.6	32,479	-0.09%
2021/06/02	16	17.94	45.8	17.80	17.75	-29.8	32,455	-0.09%
2021/06/01	30	17.95	71	17.83	17.85	-41	32,404	-0.13%
2021/05/31	216.1	18.30	142	18.18	17.95	74.1	32,409	0.23%	大買/大賣/
2021/05/28	55.3	17.55	18	17.22	17.60	37.3	32,590	0.11%
2021/05/27	136	17.00	91	16.81	16.90	45	32,471	0.14%	大買/
2021/05/26	37	16.75	46.2	16.57	16.75	-9.2	32,336	-0.03%
2021/05/25	154.1	16.68	16	16.52	16.60	138.1	32,226	0.43%	大買/鉅額交易
2021/05/24	0.1	16.00	53	15.72	16.40	-52.9	31,935	-0.17%
2021/05/21	102	15.74	66	15.60	15.75	36	31,757	0.11%	大買/
2021/05/20	22	15.22	60	15.59	15.20	-38	31,598	-0.12%
2021/05/19	27	15.94	24	15.70	16.05	3	31,422	0.01%
2021/05/18	91	15.57	33	15.68	15.80	58	31,143	0.19%
2021/05/17	20	15.25	131	14.90	14.40	-111	30,848	-0.36%	大賣/鉅額交易
2021/05/14	68	16.33	60	16.11	16.00	8	30,574	0.03%
2021/05/13	103	15.70	195	14.93	15.65	-92	30,061	-0.31%	大買/大賣/
2021/05/12	130	16.52	165	16.53	15.80	-35	29,673	-0.12%	大買/大賣/
2021/05/11	39	17.85	256	18.16	17.55	-217	29,089	-0.75%	大賣/鉅額交易
2021/05/10	36	19.35	63	19.39	19.10	-27	28,538	-0.09%
2021/05/07	170	19.29	1,807	19.11	19.50	-1,637	28,378	-5.77%	大買/大賣/鉅額交易
2021/05/06	134	20.06	479	20.04	19.05	-345	28,024	-1.23%	大買/大賣/鉅額交易
2021/05/05	238	20.40	518	20.29	19.90	-280	27,413	-1.02%	大買/大賣/鉅額交易
2021/05/04	2,736	20.61	1,068	20.15	20.95	1,668	26,231	6.36%	大買/大賣/鉅額交易
2021/05/03	298	19.47	588.7	19.30	19.05	-290.7	23,852	-1.22%	大買/大賣/鉅額交易
2021/04/29	822	20.59	1,425	21.69	20.05	-603	23,341	-2.58%	大買/大賣/鉅額交易
2021/04/28	1,553	20.13	242.4	20.05	21.00	1,310.6	21,346	6.14%	大買/大賣/鉅額交易
2021/04/27	65	18.88	332.8	19.13	19.10	-267.8	19,656	-1.36%	大賣/鉅額交易
2021/04/26	368	19.37	270	18.88	19.15	98	19,338	0.51%	大買/大賣/
2021/04/23	278	18.64	123	18.30	18.60	155	18,805	0.82%	大買/大賣/鉅額交易
2021/04/22	19	18.81	120	18.85	18.30	-101	18,602	-0.54%	大賣/鉅額交易
2021/04/21	168	19.31	164.7	19.15	19.00	3.4	18,175	0.02%	大買/大賣/
2021/04/20	68	19.28	273	19.20	19.05	-205	17,842	-1.15%	大賣/鉅額交易
2021/04/19	398	19.16	28	19.02	18.85	370	17,437	2.12%	大買/鉅額交易
2021/04/16	156	18.87	148	18.91	18.80	8	17,127	0.05%	大買/大賣/
2021/04/15	527.1	19.80	352	19.87	19.15	175.1	16,792	1.04%	大買/大賣/鉅額交易
2021/04/14	305.2	18.55	437	17.87	19.00	-131.8	15,744	-0.84%	大買/大賣/鉅額交易
2021/04/13	216	18.98	539	18.59	18.10	-323	15,132	-2.13%	大買/大賣/鉅額交易
2021/04/12	475	18.83	184	18.75	18.50	291	14,913	1.95%	大買/大賣/鉅額交易
2021/04/09	410	19.47	978	19.44	18.55	-568	14,580	-3.90%	大買/大賣/鉅額交易
2021/04/08	639.6	18.90	448	18.90	18.90	191.6	13,891	1.38%	大買/大賣/鉅額交易
2021/04/07	529	18.79	57	18.71	19.00	472	13,657	3.46%	大買/鉅額交易
2021/04/06	498.5	18.74	463	18.72	18.60	35.5	13,521	0.26%	大買/大賣/
2021/04/01	97	18.13	50	18.48	18.25	47	13,351	0.35%
2021/03/31	375	18.42	308	18.52	18.25	67	13,219	0.51%	大買/大賣/
2021/03/30	358	17.83	343	17.76	17.95	15	13,024	0.12%	大買/大賣/
2021/03/29	176	17.11	204	17.20	17.30	-28	12,869	-0.22%	大買/大賣/
2021/03/26	140	16.78	516	17.02	16.60	-376	12,765	-2.95%	大買/大賣/鉅額交易
2021/03/25	655	16.75	1,139	16.83	16.65	-484	12,521	-3.87%	大買/大賣/鉅額交易
2021/03/24	1,776	16.70	71	16.35	16.80	1,705	12,443	13.70%	大買/鉅額交易
2021/03/23	537	18.86	705.5	19.40	17.90	-168.5	12,108	-1.39%	大買/大賣/鉅額交易
2021/03/22	1,587.5	19.36	1,246	19.27	19.85	341.5	10,757	3.17%	大買/大賣/鉅額交易
2021/03/19	377	17.71	397	17.61	18.10	-20	9,341	-0.21%	大買/大賣/
2021/03/18	2,531	16.48	2,522.2	16.44	16.65	8.8	7,951	0.11%	大買/大賣/
2021/03/17	247.1	15.19	654.5	15.07	15.50	-407.5	5,923	-6.88%	大買/大賣/鉅額交易
2021/03/16	432	14.07	27.1	13.56	14.10	404.9	4,929	8.21%	大買/鉅額交易
2021/03/15	10.5	12.90	5	12.90	12.85	5.5	4,530	0.12%
2021/03/12	0	0.00	1	12.55	12.65	-1	4,501	-0.02%
2021/03/11	0	0.00	2	12.60	12.55	-2	4,812	-0.04%
2021/03/08	1	12.50	3	12.60	12.50	-2	5,429	-0.04%
2021/03/05	0	12.35	0	0.00	12.35	0	5,522	0.00%
2021/03/04	2	12.60	8.7	12.65	12.70	-6.7	5,507	-0.12%
2021/03/03	124	13.07	125	12.97	12.85	-1	5,375	-0.02%	大買/大賣/
2021/03/02	0	0.00	0.1	12.00	12.05	-0.1	4,798	0.00%
2021/02/26	2	11.75	0	0.00	11.85	2	5,033	0.04%
2021/02/25	0	11.70	0	0.00	11.70	0	5,243	0.00%
2021/02/24	0	0.00	1	11.65	11.65	-1	5,382	-0.02%
2021/02/23	0	11.60	0	0.00	11.60	0	5,382	0.00%
2021/02/22	0.4	11.46	0	0.00	11.50	0.4	5,450	0.01%
2021/02/19	5.4	11.30	0	0.00	11.35	5.4	5,465	0.10%
2021/02/17	0	0.00	2	11.25	11.15	-2	5,474	-0.04%
2021/02/05	2	11.08	0	0.00	11.05	2	5,618	0.04%
2021/02/01	0.4	11.05	0	11.15	11.00	0.4	5,785	0.01%
2021/01/29	0.1	11.25	0	0.00	11.15	0.1	5,801	0.00%
2021/01/28	1	11.30	4	11.30	11.25	-3	5,748	-0.05%
2021/01/22	0.3	11.30	0	0.00	11.30	0.3	5,828	0.01%
2021/01/21	0	0.00	0	11.25	11.30	0	5,830	0.00%
2021/01/20	4	11.31	0	0.00	11.25	4	5,819	0.07%
2021/01/19	0.4	11.79	9	11.86	11.70	-8.6	5,752	-0.15%
2021/01/15	2	11.55	0	0.00	11.55	2	5,804	0.03%
2021/01/14	4.1	11.80	1	11.85	11.85	3.1	5,749	0.05%
2021/01/11	1.4	11.85	2.7	11.81	11.90	-1.3	5,899	-0.02%
2021/01/08	5	12.10	0	0.00	11.90	5	5,926	0.08%
2021/01/06	0.1	12.10	50	11.60	11.65	-50	6,278	-0.80%
2021/01/04	2.1	12.45	0	0.00	12.45	2.1	6,219	0.03%
2020/12/30	2	12.40	1	12.40	12.40	1	6,178	0.02%
2020/12/29	0	0.00	1	12.55	12.40	-1	6,154	-0.02%
2020/12/28	0.2	12.25	0	0.00	12.40	0.2	6,113	0.00%
2020/12/25	0	0.00	0.1	12.25	12.20	-0.1	6,036	0.00%
2020/12/24	0	0.00	0.2	12.20	12.15	-0.2	6,009	0.00%
2020/12/22	0	0.00	0.1	11.90	11.85	-0.1	5,965	0.00%
2020/12/21	2	12.20	0	0.00	12.30	2	5,916	0.03%
2020/12/17	50	12.60	2	12.60	12.60	48	5,789	0.83%
2020/12/16	1.4	12.26	18	12.25	12.20	-16.6	5,681	-0.29%
2020/12/15	0	0.00	21	12.12	12.00	-21	5,624	-0.37%
2020/12/14	0.4	12.05	0	0.00	12.10	0.4	5,689	0.01%
2020/12/11	32	12.06	34	11.92	11.85	-2	5,686	-0.04%
2020/12/10	14.1	12.26	63	12.18	12.10	-48.9	5,643	-0.87%
2020/12/09	0	0.00	15	12.10	12.40	-15	5,600	-0.27%
2020/12/08	2	12.25	38	12.29	12.25	-36	5,549	-0.65%
2020/12/07	38	12.69	30	12.44	12.50	8	5,508	0.15%
2020/12/04	44	12.51	26	12.56	12.70	18	5,284	0.34%
2020/12/03	0	0.00	5	12.05	12.00	-5	4,955	-0.10%
2020/12/02	5	12.00	7	11.96	11.85	-2	4,874	-0.04%
2020/12/01	5	11.84	16	11.87	11.80	-11	4,740	-0.23%
2020/11/30	0.3	11.65	2	11.63	11.50	-1.8	4,709	-0.04%
2020/11/27	2	11.45	4	11.55	11.55	-2	4,652	-0.04%
2020/11/26	4	11.54	1	11.50	11.50	3	4,642	0.06%
2020/11/25	50	11.72	62	11.86	11.65	-12	4,603	-0.26%
2020/11/24	71.2	11.63	42	11.70	11.60	29.2	4,339	0.67%
2020/11/23	14	11.46	11	11.36	11.30	3	4,213	0.07%
2020/11/20	10	10.95	0	0.00	11.00	10	4,056	0.25%
2020/11/18	10	10.85	34	10.73	10.75	-24	3,970	-0.60%
2020/11/17	0	0.00	10	10.70	10.75	-10	3,950	-0.25%
2020/11/16	5	10.80	0	0.00	10.75	5	4,061	0.12%
2020/11/13	49	11.01	34	10.85	10.70	15	4,071	0.37%
2020/11/12	2.1	10.70	0	0.00	10.70	2.1	3,861	0.05%
2020/11/11	22	10.95	22	10.95	10.90	0	3,877	0.00%
2020/11/10	62	10.86	29	10.87	10.90	33	3,875	0.85%
2020/11/09	10	10.90	0	0.00	10.75	10	3,840	0.26%
2020/11/03	0	0.00	10	10.45	10.50	-10	4,157	-0.24%
2020/11/02	30	10.43	20	10.48	10.40	10	4,658	0.21%
2020/10/28	0	0.00	8	10.55	10.50	-8	5,396	-0.15%
2020/10/27	0	0.00	10	10.65	10.65	-10	5,390	-0.19%
2020/10/26	18	10.97	0	0.00	10.80	18	5,399	0.33%
2020/10/22	0.1	10.70	0	0.00	10.70	0.1	5,459	0.00%
2020/10/21	4	10.60	0	10.80	10.65	4	5,503	0.07%
2020/10/20	35	10.88	22	10.94	10.75	13	5,528	0.24%
2020/10/19	2	10.65	5	10.75	10.75	-3	5,402	-0.06%
2020/10/14	52.1	10.91	20	10.95	11.00	32.1	5,524	0.58%
2020/10/06	0.1	10.15	0	0.00	10.15	0.1	6,333	0.00%
2020/09/28	0	0.00	3	10.00	9.99	-3	6,563	-0.05%
2020/09/14	0	0.00	30	10.35	10.45	-30	6,773	-0.44%
2020/09/11	10.1	10.50	20	10.60	10.45	-10	6,828	-0.15%
2020/09/10	50.1	10.90	0	0.00	10.80	50.1	6,787	0.74%
2020/09/09	1	10.75	0	0.00	10.85	1	6,740	0.01%
2020/09/07	0	10.70	4	10.80	10.65	-4	6,636	-0.06%
2020/09/03	30	10.90	31.1	10.80	10.80	-1.1	6,570	-0.02%
2020/09/01	6	10.55	0	0.00	10.55	6	6,440	0.09%
2020/08/31	0	0.00	15	10.70	10.55	-15	6,450	-0.23%
2020/08/27	12	10.70	55	10.60	10.50	-43	6,470	-0.66%
2020/08/26	0	0.00	5	10.30	10.35	-5	6,344	-0.08%
2020/08/25	0.2	10.25	0	0.00	10.30	0.2	6,329	0.00%
2020/08/20	21	10.04	0	0.00	9.79	21	6,273	0.33%
2020/08/19	0.1	10.25	2	10.30	10.30	-1.9	6,139	-0.03%
2020/08/18	10	10.35	0	0.00	10.30	10	6,114	0.16%
2020/08/13	0	0.00	28	10.06	10.05	-28	6,061	-0.46%
2020/08/12	1.1	10.11	50	10.10	10.20	-49	6,022	-0.81%
2020/08/11	50	10.48	0.2	10.50	10.55	49.8	5,918	0.84%
2020/08/10	0	0.00	80	10.10	10.30	-80	5,834	-1.37%
2020/08/07	10	10.20	72	10.25	10.20	-62	5,773	-1.07%
2020/08/06	60	11.03	1,049	10.85	10.50	-989	5,629	-17.57%	大賣/鉅額交易
2020/08/05	1,681	11.01	477	10.86	10.60	1,204	5,128	23.48%	大買/大賣/鉅額交易
2020/08/04	13	10.10	6	10.00	10.10	7	4,462	0.16%
2020/08/03	0	0.00	4	9.66	9.61	-4	4,348	-0.09%
2020/07/31	0	0.00	1	9.37	9.44	-1	4,298	-0.02%
2020/07/30	0	9.38	3	9.34	9.38	-3	4,296	-0.07%
2020/07/29	38	9.34	40	9.48	9.45	-2	4,273	-0.05%
2020/07/28	7.1	9.10	1	8.96	8.96	6.1	4,173	0.15%
2020/07/27	4.1	9.29	0	0.00	9.15	4.1	4,157	0.10%
2020/07/24	0	0.00	300	9.63	9.47	-300	4,117	-7.29%	大賣/鉅額交易
2020/07/23	0	0.00	400	9.62	9.58	-400	4,060	-9.85%	大賣/鉅額交易
2020/07/21	1.4	9.87	500	9.88	9.74	-498.6	3,982	-12.52%	大賣/鉅額交易
2020/07/20	17	9.52	514	9.27	9.60	-497	3,886	-12.79%	大賣/鉅額交易
2020/07/17	210.1	9.96	325	10.11	9.96	-114.9	3,718	-3.09%	大買/大賣/鉅額交易
2020/07/16	1,839	10.50	1,637	10.01	10.50	202	3,392	5.95%	大買/大賣/鉅額交易
2020/07/15	1,623	9.59	26	9.52	9.59	1,597	2,861	55.82%	大買/鉅額交易
2020/07/14	0	0.00	4	8.81	8.72	-4	2,492	-0.16%
2020/07/13	0	0.00	4	8.65	8.71	-4	2,473	-0.16%
2020/07/10	0.1	8.47	0	0.00	8.45	0.1	2,442	0.00%
2020/07/09	12.2	8.53	6.8	8.57	8.49	5.4	2,398	0.23%
2020/07/08	1	8.24	2	8.20	8.27	-1	2,280	-0.04%
2020/07/06	0.2	8.20	6	8.22	8.23	-5.8	2,271	-0.26%
2020/07/03	0.1	8.05	10	8.04	8.07	-9.9	2,225	-0.44%
2020/07/01	0.1	8.07	0	0.00	8.07	0.1	2,210	0.00%
2020/06/30	2	8.04	1	8.06	8.03	1	2,206	0.05%
2020/06/29	9.4	8.16	14	8.12	8.12	-4.6	2,184	-0.21%
2020/06/24	3	7.86	0	0.00	7.94	3	1,937	0.15%
2020/06/22	0.1	8.04	0	0.00	8.03	0.1	1,917	0.01%
2020/06/19	6.3	8.22	2	8.39	8.12	4.3	1,922	0.22%
2020/06/18	2.1	8.06	6	7.99	8.14	-3.9	1,820	-0.22%
2020/06/16	2	7.52	48	7.48	7.54	-46	1,729	-2.66%
2020/06/11	2	7.80	4	7.89	7.73	-2	1,824	-0.11%
2020/06/08	10	7.77	0	0.00	7.78	10	1,847	0.54%
2020/06/05	0.1	7.75	5	7.76	7.75	-4.9	1,832	-0.27%
2020/06/02	0.2	7.36	0	0.00	7.34	0.2	1,730	0.01%
2020/05/25	0.1	7.21	0	0.00	7.20	0.1	1,787	0.00%
2020/05/20	2	7.38	0	0.00	7.36	2	1,819	0.11%
2020/05/14	7	7.15	0	0.00	7.13	7	1,774	0.39%
2020/05/08	3	7.58	0	0.00	7.57	3	1,730	0.17%
2020/05/06	0	0.00	1	7.43	7.32	-1	1,776	-0.06%
2020/05/04	0	0.00	4	7.50	7.35	-4	1,801	-0.22%
2020/04/30	0	0.00	1	7.69	7.69	-1	1,793	-0.06%
2020/04/17	2	7.35	0	0.00	7.22	2	1,811	0.11%
2020/04/14	2	7.26	0	0.00	7.27	2	1,761	0.11%
2020/04/07	1	6.79	0	0.00	6.78	1	1,749	0.06%
2020/03/30	0	0.00	1	6.68	6.56	-1	1,710	-0.06%
2020/03/13	1	7.38	0	0.00	7.42	1	1,483	0.07%
2020/03/12	0	0.00	5	8.17	8.20	-5	1,415	-0.35%
2020/03/11	5	8.74	0	0.00	8.62	5	1,384	0.36%
2020/03/06	5	9.00	0	0.00	9.00	5	1,313	0.38%
2020/03/03	1	8.96	0	0.00	9.00	1	1,290	0.08%
2020/03/02	0	0.00	1	9.05	8.92	-1	1,267	-0.08%
2020/02/10	5	9.56	0	0.00	9.56	5	1,112	0.45%
2020/02/07	5	9.82	0	0.00	9.80	5	1,076	0.46%
2020/02/06	0	0.00	0.5	9.99	9.99	-0.5	1,041	-0.04%
2020/02/03	2	9.92	8	9.86	9.88	-6	987	-0.61%
2020/01/31	5	10.30	1	10.25	10.30	4	955	0.42%
2020/01/30	5	10.42	0	0.00	10.20	5	951	0.53%
2020/01/20	0	0.00	0.6	10.80	10.85	-0.6	895	-0.07%
2020/01/16	0	0.00	2	10.85	10.80	-2	874	-0.23%
2020/01/15	1	10.65	0	0.00	10.70	1	868	0.12%
2020/01/14	1	10.75	0	0.00	10.75	1	867	0.12%
2020/01/07	2	10.65	0	0.00	10.65	2	891	0.22%
2020/01/06	4	10.78	0	0.00	10.70	4	895	0.45%
2020/01/03	4	10.95	1	11.10	10.95	3	889	0.34%
2020/01/02	13	10.96	21	10.95	11.00	-8	872	-0.92%
2019/12/27	2	10.65	0	0.00	10.65	2	814	0.25%
2019/12/25	0	0.00	4	10.70	10.70	-4	816	-0.49%
2019/12/20	2	10.90	0	0.00	10.80	2	992	0.20%
2019/12/18	0	0.00	2	10.85	10.85	-2	1,039	-0.19%
2019/12/13	2	10.60	0	0.00	10.60	2	1,042	0.19%
2019/12/12	2	10.65	17	10.70	10.65	-15	1,035	-1.45%
2019/12/10	0	0.00	4	10.85	10.90	-4	1,036	-0.39%
2019/12/05	3	10.65	0	0.00	10.65	3	1,038	0.29%
2019/11/22	0	0.00	0.2	10.65	10.65	-0.2	1,046	-0.01%
2019/11/20	0	0.00	2	10.70	10.70	-2	1,043	-0.19%
2019/11/14	2	10.70	0	0.00	10.65	2	1,049	0.19%
2019/11/12	2	10.80	0	0.00	10.80	2	1,043	0.19%
2019/11/11	2	10.85	0	0.00	10.80	2	1,092	0.18%
2019/11/08	0	0.00	4	11.20	11.25	-4	1,066	-0.38%
2019/11/04	5	11.05	0	0.00	11.00	5	1,049	0.48%
2019/11/01	2	10.95	0	0.00	10.95	2	1,051	0.19%
2019/10/31	2	11.00	0	0.00	11.00	2	1,065	0.19%
2019/10/29	2	11.15	0	0.00	11.15	2	1,070	0.19%
2019/10/28	4	11.20	0	0.00	11.25	4	1,068	0.37%
2019/10/25	0	0.00	10	11.35	11.30	-10	1,069	-0.94%
2019/10/23	0	0.00	12	11.40	11.40	-12	1,084	-1.11%
2019/10/18	2	11.20	0	0.00	11.30	2	1,131	0.18%
2019/10/17	2	11.20	0	0.00	11.25	2	1,127	0.18%
2019/10/16	2	11.20	0	0.00	11.25	2	1,117	0.18%
2019/09/27	4	11.60	2	11.70	11.55	2	1,179	0.17%
2019/09/26	4	11.86	28	11.90	11.90	-24	1,152	-2.08%
2019/09/25	5	11.90	29.2	11.93	12.10	-24.2	1,122	-2.16%
2019/09/24	0	0.00	8	11.77	11.55	-8	998	-0.80%
2019/09/23	20	11.58	0	0.00	11.60	20	957	2.09%
2019/09/19	1	11.40	1	11.35	11.30	0	931	0.00%
2019/09/04	10	10.90	2	10.95	11.00	8	1,001	0.80%
2019/09/02	2	10.85	1	10.80	10.90	1	1,024	0.10%
2019/08/28	2	10.70	0	0.00	10.65	2	1,014	0.20%
2019/08/27	0	0.00	2	10.85	10.75	-2	1,011	-0.20%
2019/08/16	21	10.96	0	0.00	10.90	21	1,114	1.88%
2019/08/14	0	0.00	8	10.86	11.00	-8	1,141	-0.70%
2019/08/02	5	10.85	1	10.90	10.85	4	1,142	0.35%
2019/07/25	0	0.00	20	11.25	11.30	-20	1,144	-1.75%
2019/07/24	2	11.45	30	11.20	11.35	-28	1,144	-2.45%
2019/07/09	0.2	11.45	0	0.00	11.50	0.2	1,183	0.01%
2019/06/21	4	10.85	4	10.80	10.95	0	1,213	0.00%
2019/06/19	0	0.00	21.5	10.60	10.60	-21.5	1,118	-1.93%
2019/06/18	2	10.50	0	0.00	10.55	2	1,117	0.18%
2019/06/17	0	0.00	33	10.65	10.60	-33	1,136	-2.90%
2019/06/11	2	10.60	0	0.00	10.70	2	1,187	0.17%
2019/05/29	0	0.00	60	10.75	10.50	-60	1,154	-5.20%
2019/05/28	88	10.70	0	0.00	10.70	88	1,129	7.79%
2019/05/27	0	0.00	4	11.10	11.20	-4	1,100	-0.36%
2019/05/24	0	0.00	0.1	11.05	11.10	-0.1	1,128	-0.01%
2019/05/21	0	0.00	1	10.95	11.00	-1	1,135	-0.09%
2019/05/14	0	0.00	1	11.00	11.10	-1	1,155	-0.09%
2019/05/10	0	0.00	1	11.50	11.45	-1	1,143	-0.09%
2019/05/09	0	0.00	2	11.65	11.65	-2	1,131	-0.18%
2019/05/07	2	11.80	0	0.00	11.90	2	1,124	0.18%
2019/05/06	0	0.00	1	11.85	11.80	-1	1,126	-0.09%
2019/04/18	6	12.45	0	0.00	12.10	6	1,072	0.56%
2019/04/15	2	12.20	0	0.00	12.25	2	1,050	0.19%
2019/04/02	0	0.00	1	11.85	11.90	-1	945	-0.11%
2019/03/25	0	0.00	2	12.00	12.00	-2	909	-0.22%
2019/03/21	2	12.15	0	0.00	12.10	2	917	0.22%
2019/03/19	5	12.25	0	0.00	12.25	5	888	0.56%
2019/03/18	2	12.25	0	0.00	12.25	2	888	0.23%
2019/03/15	10	12.55	0	0.00	12.40	10	868	1.15%
2019/03/12	5.1	12.40	0	0.00	12.45	5.1	856	0.60%
2019/03/11	7	12.15	0	0.00	12.25	7	857	0.82%
2019/03/08	5	12.30	0	0.00	12.20	5	874	0.57%
2019/03/05	10	12.45	0	0.00	12.45	10	934	1.07%
2019/03/04	10	12.40	0	0.00	12.40	10	927	1.08%
2019/02/25	0	0.00	2	12.60	12.60	-2	904	-0.22%
2019/02/20	0	0.00	2	12.40	12.25	-2	862	-0.23%
2019/02/19	0	0.00	11	12.20	12.30	-11	835	-1.32%
2019/02/14	0	0.00	2	12.05	12.00	-2	811	-0.25%
2019/02/12	2	11.70	0	0.00	11.70	2	788	0.25%
2019/01/30	2	11.60	0	0.00	11.65	2	787	0.25%
2019/01/28	0	0.00	30	11.60	11.75	-30	780	-3.84%
2019/01/14	2	11.65	0	0.00	11.55	2	800	0.25%
2019/01/09	0	0.00	2	11.70	11.70	-2	815	-0.25%
2019/01/07	30	11.80	0	0.00	11.65	30	830	3.61%
2018/12/25	2	11.40	0	0.00	11.20	2	865	0.23%
2018/12/17	1	12.00	0	0.00	11.90	1	980	0.10%
2018/12/10	1	11.80	0	0.00	11.75	1	948	0.11%
2018/12/07	2	11.80	0	0.00	11.85	2	954	0.21%
2018/12/06	5	11.80	0	0.00	11.80	5	956	0.52%
2018/12/03	11	12.35	0	0.00	12.35	11	941	1.17%
2018/11/30	0	0.00	9	12.25	12.25	-9	922	-0.98%
2018/11/21	3	11.80	0	0.00	11.80	3	921	0.33%
2018/11/16	2	12.05	0	0.00	12.05	2	916	0.22%
2018/11/15	2	11.90	0	0.00	12.05	2	917	0.22%
2018/11/14	2	11.90	0	0.00	11.95	2	917	0.22%
2018/11/08	2	12.20	0	0.00	12.25	2	938	0.21%
2018/11/05	0	0.00	5	12.00	12.00	-5	952	-0.52%
2018/10/31	0.3	11.80	0	0.00	11.80	0.3	958	0.03%
2018/10/16	2	11.75	0	0.00	11.80	2	998	0.20%
2018/10/11	1	11.65	10	11.50	11.60	-9	1,015	-0.89%
2018/10/04	1	13.15	0	0.00	13.05	1	975	0.10%
2018/10/03	1	13.25	0	0.00	13.15	1	981	0.10%
2018/09/28	8	13.63	7	13.62	13.45	1	1,043	0.10%
2018/09/07	1	12.90	0	0.00	12.90	1	1,393	0.07%
2018/09/05	0	0.00	2	13.25	13.25	-2	1,642	-0.12%
2018/09/04	0	0.00	1	13.40	13.30	-1	1,689	-0.06%
2018/08/30	0	0.00	2	12.80	12.80	-2	1,815	-0.11%
2018/08/24	2	12.60	3.8	12.60	12.60	-1.8	2,013	-0.09%
2018/08/21	2	12.68	0	0.00	12.65	2	2,045	0.10%
2018/08/14	0	0.00	9	12.65	12.65	-9	2,082	-0.43%
2018/08/13	2	12.65	0	0.00	12.65	2	2,086	0.10%
2018/08/08	0	0.00	2	13.10	13.00	-2	2,074	-0.10%
2018/08/02	0	0.00	10.8	13.04	13.00	-10.8	2,115	-0.51%
2018/07/30	0	0.00	1	13.15	13.15	-1	2,120	-0.05%
2018/07/27	10	13.01	0	0.00	13.15	10	2,124	0.47%
2018/07/23	20	12.78	0	0.00	12.95	20	2,137	0.94%
2018/07/19	2	13.03	1	13.20	13.00	1	2,143	0.05%
2018/07/12	1	13.00	0	0.00	13.10	1	2,185	0.05%
2018/07/11	1	13.10	0	0.00	13.05	1	2,228	0.04%
2018/07/09	10	13.48	10	13.40	13.45	0	2,225	0.00%
2018/07/06	0	0.00	51	12.91	12.95	-51	2,171	-2.35%
2018/07/03	4	13.41	0	0.00	13.20	4	2,237	0.18%
2018/07/02	1	13.50	0	0.00	13.50	1	2,239	0.04%
2018/06/26	2	13.88	1	13.70	13.70	1	2,494	0.04%
2018/06/22	2	14.33	1	14.65	14.30	1	2,734	0.04%
2018/06/21	2	14.58	1	14.60	14.50	1	2,685	0.04%
2018/06/20	1	14.05	26	14.22	14.80	-25	2,664	-0.94%
2018/06/15	2	14.38	4	14.55	14.55	-2	2,540	-0.08%
2018/06/14	8	14.49	1	14.25	14.55	7	2,458	0.28%
2018/06/13	16	14.19	24	14.28	14.55	-8	2,392	-0.33%
2018/06/12	0	0.00	2	13.93	13.90	-2	2,280	-0.09%
2018/06/11	2	13.45	0	0.00	13.45	2	2,235	0.09%
2018/06/08	4	13.61	1	13.60	13.70	3	2,222	0.13%
2018/06/07	1	13.85	6	13.86	13.80	-5	2,210	-0.23%
2018/06/05	0	0.00	1	13.30	13.30	-1	2,104	-0.05%
2018/06/04	3	13.45	0	0.00	13.45	3	2,099	0.14%
2018/06/01	0	0.00	5	13.42	13.35	-5	2,079	-0.24%
2018/05/30	0.1	12.80	0	0.00	12.80	0.1	1,967	0.01%
2018/05/29	1	12.85	0	0.00	12.95	1	1,970	0.05%
2018/05/28	5	13.00	0	0.00	12.95	5	1,983	0.25%
2018/05/25	0	0.00	1	13.30	13.10	-1	1,999	-0.05%
2018/05/23	1	12.95	0	0.00	12.90	1	2,033	0.05%
2018/05/22	1	12.80	0	0.00	12.85	1	2,038	0.05%
2018/05/21	0	0.00	5	12.80	12.85	-5	2,055	-0.24%
2018/05/18	0	0.00	6	12.75	12.70	-6	2,083	-0.29%
2018/05/16	2	12.70	0	0.00	12.60	2	2,237	0.09%
2018/05/11	0	0.00	2	12.75	12.70	-2	2,458	-0.08%
2018/05/09	0	0.00	2	12.80	12.70	-2	2,511	-0.08%
2018/05/08	1	12.95	0	0.00	13.00	1	2,561	0.04%
2018/05/04	1	13.10	0	0.00	13.00	1	2,925	0.03%
2018/05/03	0	0.00	1	13.50	13.10	-1	2,946	-0.03%
2018/05/02	0	0.00	2	13.43	13.50	-2	2,954	-0.07%
2018/04/30	0	0.00	6	12.65	12.75	-6	2,940	-0.20%
2018/04/25	8	12.35	0	0.00	12.50	8	2,984	0.27%
2018/04/23	1	12.95	0	0.00	13.00	1	3,009	0.03%
2018/04/19	0	0.00	1	13.30	13.15	-1	3,089	-0.03%
2018/04/17	2.2	13.18	0	0.00	13.05	2.2	3,080	0.07%
2018/04/16	0.2	13.50	0	0.00	13.50	0.2	3,045	0.01%
2018/04/13	0	0.00	3	13.75	13.80	-3	3,044	-0.10%
2018/04/11	1	13.75	4	13.71	13.75	-3	3,077	-0.10%
2018/04/10	4	13.54	0	0.00	13.50	4	3,076	0.13%
2018/04/09	1	13.80	0	0.00	13.85	1	3,056	0.03%
2018/04/02	1	14.25	0	0.00	14.20	1	3,043	0.03%
2018/03/31	0	0.00	1	14.20	14.15	-1	3,018	-0.03%
2018/03/30	15	13.78	514	13.85	13.90	-499	2,986	-16.71%	大賣/鉅額交易
2018/03/28	13.2	14.91	0	0.00	14.60	13.2	2,794	0.47%
2018/03/27	10.2	15.19	1	15.80	15.05	9.2	2,729	0.34%
2018/03/26	2.2	15.90	0	0.00	15.90	2.2	2,551	0.09%
2018/03/22	1	16.15	0	0.00	16.15	1	2,518	0.04%
2018/03/21	0.2	16.30	0	0.00	16.25	0.2	2,523	0.01%
2018/03/20	10	16.30	0	0.00	16.40	10	2,531	0.40%
2018/03/19	1	16.35	0	0.00	16.40	1	2,526	0.04%
2018/03/12	0.2	16.55	10	16.45	16.55	-9.8	2,695	-0.36%
2018/03/08	2	16.50	0	0.00	16.50	2	2,746	0.07%
2018/03/06	3	16.45	0	0.00	16.55	3	2,782	0.11%
2018/03/05	7	16.69	0	0.00	16.65	7	2,770	0.25%
2018/02/27	1	16.95	0	0.00	17.00	1	2,872	0.03%
2018/02/26	0	0.00	8	17.30	17.10	-8	2,894	-0.28%
2018/02/23	10	17.25	14	17.23	17.20	-4	2,903	-0.14%
2018/02/21	0	16.95	0	0.00	17.00	0	3,112	0.00%
2018/02/08	7.2	17.13	6	17.13	17.10	1.2	3,091	0.04%
2018/02/05	0	0.00	1	16.70	16.95	-1	2,939	-0.03%
2018/02/02	1	17.10	0	0.00	17.10	1	2,878	0.03%
2018/02/01	2	17.15	0	0.00	17.05	2	2,879	0.07%
2018/01/30	6	17.76	3	17.77	17.35	3	2,835	0.11%
2018/01/29	1	17.55	11	17.44	17.60	-10	2,781	-0.36%
2018/01/26	2	16.95	0	0.00	16.95	2	2,581	0.08%
2018/01/25	1	16.80	0	0.00	16.85	1	2,571	0.04%
2018/01/23	0	0.00	2	16.95	16.85	-2	2,568	-0.08%
2018/01/19	0	0.00	1	16.80	16.80	-1	2,547	-0.04%
2018/01/18	0.2	16.75	0	0.00	16.80	0.2	2,544	0.01%
2018/01/17	1	16.70	0	0.00	16.80	1	2,565	0.04%
2018/01/16	2	16.70	1	16.70	16.70	1	2,547	0.04%
2018/01/15	10	16.85	5	16.80	16.65	5	2,560	0.20%
2018/01/12	3.2	16.50	0	0.00	16.50	3.2	2,547	0.13%
2018/01/10	0.3	16.40	0	0.00	16.45	0.3	2,622	0.01%
2018/01/09	1	16.50	0	0.00	16.55	1	2,662	0.04%
2018/01/08	0	0.00	2	16.73	16.65	-2	2,706	-0.07%
2018/01/02	3	16.45	1	16.50	16.50	2	3,281	0.06%