瑞軒 (2489)-群益金鼎-土城券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
18.90
漲跌
▲0.15
漲幅
+0.80%
成交量
1,621張
產業
上市光電類股
443人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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
2024/12/16	3	18.72	0	0.00	18.75	3	6,551	0.05%
2024/12/10	0	0.00	5	19.10	19.10	-5	6,922	-0.07%
2024/12/09	3.3	19.53	0	0.00	19.30	3.3	7,010	0.05%
2024/12/06	4	19.90	0	0.00	19.75	4	7,069	0.06%
2024/12/05	5	20.20	1	20.15	20.00	4	7,185	0.06%
2024/12/04	0	0.00	6	19.80	19.85	-6	7,219	-0.08%
2024/12/03	6	19.63	0	0.00	19.70	6	7,344	0.08%
2024/12/02	1	19.50	0	0.00	19.50	1	7,495	0.01%
2024/11/26	5	20.70	0	0.00	20.55	5	8,929	0.06%
2024/11/25	5	20.55	0	0.00	20.50	5	9,498	0.05%
2024/11/21	0	0.00	2	19.50	19.70	-2	10,606	-0.02%
2024/11/20	4	19.74	5	19.40	19.40	-1	10,835	-0.01%
2024/11/18	0.4	19.90	0	0.00	19.80	0.4	12,155	0.00%
2024/11/15	0.2	20.00	0	0.00	20.05	0.2	12,922	0.00%
2024/11/14	0	0.00	1	20.15	19.85	-1	13,066	-0.01%
2024/11/13	1	19.90	0	0.00	19.90	1	13,447	0.01%
2024/11/12	1	20.20	1.5	20.17	20.00	-0.5	13,668	0.00%
2024/11/11	20	20.19	0	0.00	20.35	20	13,785	0.15%
2024/11/08	10.3	21.12	5	21.21	20.80	5.3	14,070	0.04%
2024/11/07	8	21.88	4	21.85	21.85	4	14,102	0.03%
2024/11/04	1	21.55	1	21.25	21.50	0	14,719	0.00%
2024/10/30	24	21.22	12.8	21.10	21.00	11.2	15,715	0.07%
2024/10/28	10	21.78	0	0.00	21.75	10	16,966	0.06%
2024/10/25	16	22.13	5	22.09	22.05	11	18,428	0.06%
2024/10/24	25.2	23.27	32	23.60	22.50	-6.7	19,975	-0.03%
2024/10/23	0.2	22.55	9.8	23.40	23.50	-9.6	23,699	-0.04%
2024/10/21	5	21.35	5	21.60	21.60	0	25,837	0.00%
2024/10/18	5.2	21.46	1.1	21.52	21.40	4.1	26,739	0.02%
2024/10/17	0.1	21.95	0.8	22.00	21.95	-0.7	27,075	0.00%
2024/10/14	0	21.45	0.9	21.60	21.55	-0.9	27,826	0.00%
2024/10/11	5.3	21.70	0	0.00	21.60	5.3	28,020	0.02%
2024/10/09	5	21.50	0	0.00	21.50	5	28,066	0.02%
2024/10/08	11	21.30	0	0.00	21.35	11	28,070	0.04%
2024/10/07	0.5	21.16	0	0.00	21.25	0.5	28,343	0.00%
2024/10/04	3.1	20.90	3	21.15	20.70	0.1	28,887	0.00%
2024/10/01	0.1	21.60	0	0.00	21.70	0.1	28,937	0.00%
2024/09/30	0.6	21.87	0.1	21.75	22.00	0.5	28,996	0.00%
2024/09/18	3	20.58	0	0.00	20.30	3	29,284	0.01%
2024/09/16	3	20.85	2	20.60	20.55	1	30,216	0.00%
2024/09/13	2	20.40	15	20.45	20.40	-13	30,228	-0.04%
2024/09/12	5	20.45	0	0.00	20.40	5	30,317	0.02%
2024/09/11	2	20.50	4	20.40	20.40	-2	30,340	-0.01%
2024/09/10	5	20.76	2	20.35	20.45	3	30,474	0.01%
2024/09/09	0	0.00	60	20.15	20.20	-60	30,413	-0.20%
2024/09/06	0	0.00	32	20.95	20.90	-32	30,397	-0.11%
2024/09/05	0.2	22.40	0	0.00	21.35	0.2	30,432	0.00%
2024/09/04	1	21.65	0	0.00	21.55	1	30,599	0.00%
2024/09/02	4	22.48	0	22.75	22.30	4	31,039	0.01%
2024/08/30	5	22.95	0	0.00	22.70	5	31,307	0.02%
2024/08/29	4	23.05	5	22.64	22.95	-1	31,481	0.00%
2024/08/28	1	22.70	0	0.00	22.70	1	31,763	0.00%
2024/08/27	4	22.75	0	0.00	22.90	4	32,275	0.01%
2024/08/26	0.1	23.20	0	0.00	22.80	0.1	33,491	0.00%
2024/08/23	0	0.00	3	22.40	22.70	-3	36,001	-0.01%
2024/08/21	4.4	23.45	1	23.30	23.20	3.4	37,715	0.01%
2024/08/20	5.3	23.90	8	23.63	23.60	-2.8	38,387	-0.01%
2024/08/19	35	23.78	6	23.58	23.80	29	38,172	0.08%
2024/08/16	5.1	23.25	8	22.79	22.95	-2.9	37,910	-0.01%
2024/08/15	24.4	23.10	96	22.86	23.10	-71.6	37,838	-0.19%
2024/08/14	0	0.00	0.1	22.17	21.90	-0.1	37,529	0.00%
2024/08/13	0.1	22.18	1	22.40	22.25	-0.9	38,526	0.00%
2024/08/12	1	22.15	5	22.28	22.15	-4	39,118	-0.01%
2024/08/09	123	22.03	8	22.33	21.65	115	38,812	0.30%	大買/鉅額交易
2024/08/08	6	21.13	7	21.71	21.55	-1	37,956	0.00%
2024/08/07	0	0.00	2	20.10	20.10	-2	37,356	-0.01%
2024/08/06	43	19.07	14	18.30	18.30	29	37,317	0.08%
2024/08/05	9	19.50	30	19.66	19.35	-21	37,213	-0.06%
2024/08/02	3	21.52	62.4	21.41	21.45	-59.4	36,971	-0.16%
2024/08/01	61.4	22.10	1	21.90	22.00	60.4	36,811	0.16%
2024/07/30	14	21.61	12	21.53	22.10	2	36,164	0.01%
2024/07/29	2	21.30	5	21.33	21.35	-3	35,815	-0.01%
2024/07/23	3	22.60	1	22.45	22.20	2	35,468	0.01%
2024/07/22	7	23.24	5.6	23.09	22.40	1.4	35,004	0.00%
2024/07/19	5	24.25	3.4	23.82	23.50	1.6	34,498	0.00%
2024/07/18	57	24.61	91.3	25.16	24.55	-34.3	34,048	-0.10%
2024/07/17	70.3	25.79	33	25.91	25.80	37.3	33,423	0.11%
2024/07/16	98	25.28	188.4	25.51	25.25	-90.4	31,874	-0.28%	大賣/
2024/07/15	123.3	25.67	133	25.59	26.00	-9.7	30,142	-0.03%	大買/大賣/
2024/07/12	21	23.72	62.5	23.95	24.50	-41.5	25,557	-0.16%
2024/07/11	23.5	22.80	17	22.71	22.30	6.5	24,242	0.03%
2024/07/10	87.2	22.14	69	22.41	22.20	18.2	23,092	0.08%
2024/07/09	46	20.77	60	21.18	21.10	-14	22,181	-0.06%
2024/07/08	40	20.89	2.6	20.85	20.60	37.4	21,808	0.17%
2024/07/05	4.1	21.25	35	21.12	20.90	-30.9	21,643	-0.14%
2024/07/04	5.1	20.25	2	20.15	20.15	3.1	21,187	0.01%
2024/07/03	8.2	20.61	0	0.00	20.30	8.2	21,124	0.04%
2024/07/02	2	20.60	8	20.58	20.60	-6	20,984	-0.03%
2024/07/01	17	20.31	21	20.30	20.40	-4	20,874	-0.02%
2024/06/28	21	20.60	0	0.00	20.60	21	20,730	0.10%
2024/06/27	38.6	20.68	13	20.85	20.40	25.6	20,437	0.13%
2024/06/26	11	19.69	0	0.00	19.60	11	19,852	0.06%
2024/06/24	16	20.27	8	20.13	20.00	8	19,607	0.04%
2024/06/21	31.6	20.81	14.8	20.65	20.50	16.8	19,243	0.09%
2024/06/20	1.1	19.05	0	0.00	19.20	1.1	18,285	0.01%
2024/06/19	3	19.17	6	19.17	19.10	-3	18,187	-0.02%
2024/06/17	6	19.70	0	0.00	19.70	6	17,961	0.03%
2024/06/14	1.1	19.52	2	19.65	19.40	-0.9	17,781	-0.01%
2024/06/13	1	19.25	0	0.00	19.25	1	17,612	0.01%
2024/06/12	0	0.00	3	19.10	19.25	-3	17,498	-0.02%
2024/06/11	9	19.57	0	0.00	19.35	9	17,367	0.05%
2024/06/07	85	19.63	76	19.50	19.45	9	17,100	0.05%
2024/06/06	0	0.00	1	19.40	19.20	-1	16,714	-0.01%
2024/06/05	3	19.87	3	20.07	19.70	0	16,442	0.00%
2024/06/04	35	20.69	41	20.56	20.50	-6	16,164	-0.04%
2024/06/03	11	20.89	80	20.65	20.75	-69	15,939	-0.43%
2024/05/31	2	20.95	5	21.28	20.75	-3	15,571	-0.02%
2024/05/30	76	21.89	68	23.00	21.30	8	14,976	0.05%
2024/05/29	189	23.66	166.8	23.57	23.55	22.2	13,780	0.16%	大買/大賣/
2024/05/28	50	21.96	15.7	22.24	22.40	34.3	11,195	0.31%
2024/05/27	56.1	20.18	34.3	20.15	20.40	21.7	10,736	0.20%
2024/05/24	2	17.95	30.9	19.32	19.35	-28.9	9,317	-0.31%
2024/05/22	6.2	18.24	6	18.47	17.95	0.2	8,702	0.00%
2024/05/21	22	18.90	5	18.76	18.90	17	9,017	0.19%
2024/05/20	11	18.50	13.1	18.21	18.10	-2.1	9,270	-0.02%
2024/05/17	22	17.93	47	17.64	18.05	-25	9,156	-0.27%
2024/05/16	15	17.03	53	17.28	17.45	-38	8,370	-0.45%
2024/05/15	0	0.00	7	16.11	15.90	-7	7,658	-0.09%
2024/05/14	0	0.00	2	15.95	15.95	-2	7,574	-0.03%
2024/05/13	0	0.00	0.5	16.10	16.05	-0.5	7,495	-0.01%
2024/05/10	3	16.03	17	15.91	15.70	-14	7,314	-0.19%
2024/05/09	18.1	15.75	10	15.90	15.60	8.1	7,142	0.11%
2024/05/08	5	15.00	0	0.00	15.00	5	6,812	0.07%
2024/05/07	0	0.00	1	15.20	15.05	-1	6,798	-0.01%
2024/05/03	15	15.10	0	0.00	15.10	15	6,795	0.22%
2024/05/02	0	0.00	3	15.10	15.10	-3	6,784	-0.04%
2024/04/30	0	0.00	2	15.28	15.25	-2	6,789	-0.03%
2024/04/29	0	0.00	12	15.36	15.45	-12	6,802	-0.18%
2024/04/26	5	15.17	4	15.24	15.20	1	6,700	0.01%
2024/04/25	18	15.12	0	0.00	15.15	18	6,703	0.27%
2024/04/24	17	14.83	14	14.86	15.00	3	6,652	0.05%
2024/04/23	11	15.14	1	15.00	15.05	10	6,586	0.15%
2024/04/22	0	14.05	5	14.25	14.05	-5	6,363	-0.08%
2024/04/19	5	13.75	1	14.05	13.90	4	6,369	0.06%
2024/04/16	3	14.20	2	14.45	14.20	1	6,531	0.02%
2024/04/15	0	0.00	1	14.60	14.60	-1	6,559	-0.02%
2024/04/11	4	15.06	2	14.90	14.85	2	6,922	0.03%
2024/04/08	0	0.00	3	14.70	14.80	-3	6,688	-0.04%
2024/04/03	1	14.50	1	14.45	14.50	0	6,597	0.00%
2024/04/02	4	14.45	20	14.45	14.40	-16	6,582	-0.24%
2024/04/01	0	0.00	0.1	14.25	14.40	-0.1	6,575	0.00%
2024/03/29	3	14.05	0	0.00	14.15	3	6,565	0.05%
2024/03/25	10.1	14.40	9	14.30	14.30	1.1	6,472	0.02%
2024/03/20	17	13.62	0	0.00	13.50	17	6,400	0.27%
2024/03/07	10	14.40	4.9	14.61	14.40	5.1	6,694	0.08%
2024/03/06	10	14.75	0	0.00	14.80	10	6,637	0.15%
2024/03/05	0	0.00	2	14.60	14.70	-2	6,605	-0.03%
2024/03/04	0.1	15.00	10	14.90	14.90	-9.9	6,530	-0.15%
2024/03/01	3	15.00	1	15.05	14.90	2	6,399	0.03%
2024/02/29	4	15.50	5	15.17	15.15	-1	6,322	-0.02%
2024/02/26	0.1	15.55	2	15.60	15.60	-1.9	6,128	-0.03%
2024/02/23	3.5	15.79	7	15.90	15.75	-3.5	5,978	-0.06%
2024/02/22	33	16.30	31	16.29	16.45	2	5,691	0.04%
2024/02/21	25.2	16.53	17.5	16.56	16.75	7.7	4,832	0.16%
2024/02/20	15	15.47	20	15.28	15.25	-5	4,040	-0.12%
2024/02/19	11.5	14.98	28.4	15.20	15.50	-16.9	3,528	-0.48%
2024/02/16	31	14.09	11.3	14.10	14.10	19.7	3,021	0.65%
2024/02/15	0	0.00	6	13.38	13.55	-6	2,878	-0.21%
2024/02/05	4	12.98	0	0.00	12.95	4	2,820	0.14%
2024/02/02	2	13.05	0	0.00	13.05	2	2,792	0.07%
2024/02/01	2	13.30	0	0.00	13.30	2	2,755	0.07%
2024/01/25	1	13.35	0	0.00	13.35	1	2,692	0.04%
2024/01/19	1	13.20	1	12.90	12.90	0	2,547	0.00%
2024/01/17	0	0.00	6	13.45	13.35	-6	2,438	-0.25%
2024/01/16	0	0.00	4	13.60	13.60	-4	2,404	-0.17%
2024/01/15	0	0.00	6	13.63	13.70	-6	2,391	-0.25%
2024/01/12	9	13.70	3	13.45	13.70	6	2,367	0.25%
2024/01/11	3	13.70	0	0.00	13.55	3	2,279	0.13%
2024/01/10	5.5	13.68	2	13.40	13.45	3.5	2,257	0.16%
2024/01/09	0	0.00	33	13.35	13.45	-33	2,149	-1.54%
2024/01/08	34	13.74	6	13.53	13.75	28	2,062	1.36%
2024/01/05	17	13.64	10.4	13.55	13.55	6.6	1,832	0.36%
2024/01/04	1	13.05	0	0.00	13.05	1	1,581	0.06%
2023/12/29	0	0.00	2	13.00	13.00	-2	1,607	-0.12%
2023/12/27	0	0.00	3	13.00	12.95	-3	1,599	-0.19%
2023/12/26	2	12.90	0	0.00	12.90	2	1,604	0.12%
2023/12/19	3	12.55	0	0.00	12.50	3	1,620	0.19%
2023/12/08	0.1	13.20	0	0.00	13.20	0.1	1,617	0.01%
2023/12/07	0.2	12.90	0	0.00	12.90	0.2	1,615	0.01%
2023/12/04	0.1	13.05	6	13.28	13.50	-5.9	1,297	-0.45%
2023/11/03	0.6	11.70	0	0.00	11.75	0.6	1,461	0.04%
2023/10/25	0.3	11.80	0	0.00	11.80	0.3	1,719	0.01%
2023/10/23	4	11.72	0	0.00	11.70	4	1,790	0.22%
2023/10/19	0.7	11.69	1	11.60	11.60	-0.3	1,942	-0.02%
2023/09/21	10	12.00	0	0.00	11.90	10	2,886	0.35%
2023/09/19	4	12.50	0	0.00	12.45	4	2,984	0.13%
2023/09/18	0	0.00	21	12.40	12.50	-21	3,038	-0.69%
2023/09/08	5	12.85	0	0.00	12.85	5	3,771	0.13%
2023/09/06	5	12.60	0	0.00	12.55	5	3,858	0.13%
2023/09/05	0	0.00	5	12.50	12.55	-5	3,912	-0.13%
2023/09/04	9	12.50	0	12.50	12.50	9	4,014	0.22%
2023/09/01	10	12.65	0	0.00	12.65	10	4,108	0.24%
2023/08/30	0	0.00	5	12.25	12.25	-5	4,474	-0.11%
2023/08/28	5	12.05	0	0.00	12.10	5	5,818	0.09%
2023/08/25	0	0.00	2	12.20	12.15	-2	5,935	-0.03%
2023/08/18	1	12.20	0	0.00	12.20	1	6,146	0.02%
2023/08/17	0	0.00	5	12.30	12.35	-5	6,188	-0.08%
2023/08/16	5	12.05	0	0.00	12.10	5	6,214	0.08%
2023/08/15	0	0.00	5	12.45	12.40	-5	6,295	-0.08%
2023/08/14	5	12.20	0	0.00	12.25	5	6,426	0.08%
2023/08/07	7	12.53	5	13.10	12.70	2	6,905	0.03%
2023/08/02	5	13.55	0	0.00	13.50	5	6,949	0.07%
2023/07/28	0.1	13.80	0	0.00	13.80	0.1	7,218	0.00%
2023/07/27	0	0.00	5	13.90	14.15	-5	7,264	-0.07%
2023/07/24	9	13.65	0	0.00	13.60	9	7,403	0.12%
2023/07/21	0	0.00	10	14.00	14.05	-10	7,433	-0.13%
2023/07/19	4	13.95	0	0.00	13.65	4	7,558	0.05%
2023/07/17	1	14.15	0	0.00	14.10	1	7,524	0.01%
2023/07/13	6	14.06	6	14.12	14.00	0	7,475	0.00%
2023/07/11	0	0.00	8	14.63	14.80	-8	7,310	-0.11%
2023/07/10	11	14.26	20	14.77	14.10	-9	7,182	-0.13%
2023/07/07	18	15.37	0	0.00	15.30	18	6,930	0.26%
2023/07/06	0	0.00	0.1	15.00	15.05	-0.1	6,754	0.00%
2023/07/05	0	0.00	20	14.90	14.80	-20	6,651	-0.30%
2023/06/28	0	0.00	5	14.90	14.90	-5	6,402	-0.08%
2023/06/19	0	0.00	1	14.75	14.55	-1	6,007	-0.02%
2023/06/15	2	14.80	2.2	14.89	14.80	-0.2	5,689	0.00%
2023/06/13	0	0.00	5	14.35	14.20	-5	5,505	-0.09%
2023/06/12	5.1	13.85	0	0.00	13.80	5.1	5,427	0.09%
2023/06/07	1	14.20	0	0.00	14.25	1	5,316	0.02%
2023/06/06	5.1	14.20	3	14.38	14.20	2.1	5,276	0.04%
2023/06/05	0	0.00	2	15.00	14.75	-2	5,125	-0.04%
2023/06/02	19	14.99	27	14.80	15.10	-8	4,878	-0.16%
2023/06/01	27	14.34	41.2	14.10	13.90	-14.2	4,264	-0.33%
2023/05/31	20	13.24	0.3	13.13	13.25	19.7	3,566	0.55%
2023/05/25	0.3	12.65	0	0.00	12.50	0.3	3,365	0.01%
2023/05/18	1	12.85	3	12.65	13.00	-2	3,244	-0.06%
2023/05/17	0	0.00	0.3	12.27	12.35	-0.3	3,109	-0.01%
2023/05/16	0.1	12.10	5	12.20	12.30	-4.9	3,069	-0.16%
2023/05/15	13.1	12.02	4	11.85	11.90	9.1	3,012	0.30%
2023/05/12	3	12.82	1	12.65	12.65	2	2,872	0.07%
2023/05/11	16	13.21	6	13.15	13.10	10	2,722	0.37%
2023/05/10	0	12.75	5	12.85	13.00	-5	2,558	-0.20%
2023/05/09	0	0.00	1	12.60	12.70	-1	2,437	-0.04%
2023/05/08	1	12.25	1	12.40	12.55	0	2,368	0.00%
2023/05/05	2	12.23	4	12.29	12.40	-2	2,282	-0.09%
2023/05/04	1	12.05	5	12.25	12.25	-4	2,193	-0.18%
2023/05/03	0	0.00	5	11.75	11.80	-5	2,036	-0.25%
2023/05/02	0	0.00	1	11.70	11.50	-1	1,967	-0.05%
2023/04/27	1	11.15	1	11.05	11.15	0	1,806	0.00%
2023/04/26	1	10.85	1	10.75	10.95	0	1,724	0.00%
2023/04/25	13	10.73	13	10.72	10.65	0	1,659	0.00%
2023/04/11	0	0.00	5	10.10	10.10	-5	1,376	-0.36%
2023/03/31	1	10.10	0	0.00	10.15	1	1,372	0.07%
2023/03/23	0	0.00	12	10.45	10.35	-12	1,424	-0.84%
2023/03/13	1	10.45	0	0.00	10.45	1	1,423	0.07%
2023/03/09	0	0.00	1	11.15	10.95	-1	1,511	-0.07%
2023/03/02	0	0.00	3	10.50	10.45	-3	2,240	-0.13%
2023/03/01	0	0.00	5	10.65	10.65	-5	2,230	-0.22%
2023/02/23	2	10.75	0	0.00	10.65	2	2,217	0.09%
2023/02/20	5	10.70	0	0.00	10.65	5	2,227	0.22%
2023/02/15	3	10.10	10	10.15	10.10	-7	2,237	-0.31%
2023/02/13	10	9.96	0	0.00	10.00	10	2,416	0.41%
2023/02/10	1	10.10	0	0.00	10.05	1	2,423	0.04%
2023/02/07	1.1	10.25	6	10.25	10.20	-4.9	2,424	-0.20%
2022/12/29	5	9.72	12	9.77	9.87	-7	2,423	-0.29%
2022/12/28	0	0.00	0.1	9.86	9.84	-0.1	2,433	0.00%
2022/12/27	0	0.00	5	10.00	9.95	-5	2,439	-0.20%
2022/12/26	7	9.99	1	9.99	9.93	6	2,440	0.25%
2022/12/16	5.1	9.80	0	0.00	9.73	5.1	2,549	0.20%
2022/12/14	1	9.76	0	0.00	9.76	1	2,541	0.04%
2022/12/12	5.7	9.78	0	0.00	9.78	5.7	2,547	0.22%
2022/12/05	0	0.00	5	10.35	10.30	-5	2,526	-0.20%
2022/11/29	1	9.51	0	0.00	9.55	1	2,218	0.05%
2022/11/28	21	10.13	10	10.00	9.92	11	2,076	0.53%
2022/11/21	0	0.00	10	10.00	10.00	-10	1,897	-0.53%
2022/11/11	10.6	10.19	0	0.00	9.99	10.6	1,861	0.57%
2022/11/10	6	10.13	0	0.00	10.05	6	1,854	0.32%
2022/11/09	0	0.00	13	10.31	10.40	-13	1,809	-0.72%
2022/10/27	0	0.00	11	9.20	9.15	-11	1,751	-0.63%
2022/10/25	10	8.95	0	0.00	8.93	10	1,756	0.57%
2022/10/13	0	9.69	0	0.00	9.18	0	1,752	0.00%
2022/09/30	5	9.41	5	9.72	9.67	0	1,757	0.00%
2022/09/29	1	9.79	5	9.82	9.79	-4	1,742	-0.23%
2022/09/28	0.2	9.40	0	0.00	9.17	0.2	1,726	0.01%
2022/09/27	0.2	9.60	0	0.00	9.66	0.2	1,706	0.01%
2022/09/26	5	9.61	0	0.00	9.51	5	1,700	0.29%
2022/09/19	10	10.25	0	0.00	10.25	10	1,673	0.60%
2022/09/12	0.1	10.65	0	0.00	10.90	0.1	1,696	0.01%
2022/09/08	0	0.00	10	10.50	10.45	-10	1,687	-0.59%
2022/09/07	10.3	10.25	0	0.00	10.15	10.3	1,672	0.61%
2022/08/24	5	12.85	5	12.95	12.85	0	1,816	0.00%
2022/08/10	0	0.00	10	12.15	12.20	-10	1,894	-0.53%
2022/08/02	11	12.00	1	11.95	11.95	10	1,938	0.52%
2022/07/27	5	12.00	5	12.20	12.25	0	2,145	0.00%
2022/07/22	0	0.00	5	12.40	12.45	-5	2,332	-0.21%
2022/07/19	5	12.05	5	12.00	12.05	0	2,387	0.00%
2022/07/18	13	12.00	0	0.00	12.00	13	2,389	0.54%
2022/07/13	0	0.00	10	11.50	11.60	-10	2,368	-0.42%
2022/07/12	11	11.27	13	11.20	11.20	-2	2,370	-0.08%
2022/07/11	1	12.00	0	0.00	11.95	1	2,349	0.04%
2022/07/07	0	0.00	1	12.10	12.10	-1	2,352	-0.04%
2022/07/06	5	11.93	5	12.15	11.90	0	2,365	0.00%
2022/07/05	9	12.16	9	12.03	12.15	0	2,369	0.00%
2022/07/01	7	12.14	0	0.00	11.95	7	2,394	0.29%
2022/06/29	5	13.00	0	0.00	13.00	5	2,359	0.21%
2022/06/27	0	0.00	5	13.35	13.35	-5	2,403	-0.21%
2022/06/24	0	0.00	1	13.05	13.15	-1	2,410	-0.04%
2022/06/22	2	12.80	0	0.00	12.80	2	2,418	0.08%
2022/06/20	6	12.73	0	0.00	12.60	6	2,424	0.25%
2022/06/16	0.1	13.35	0	0.00	13.15	0.1	2,480	0.00%
2022/06/13	7	13.22	0	0.00	13.15	7	2,476	0.28%
2022/06/08	4	13.70	12.7	13.89	14.00	-8.7	2,249	-0.39%
2022/06/01	0	13.15	0	0.00	13.10	0	2,132	0.00%
2022/05/31	2	13.15	0	0.00	13.05	2	2,146	0.09%
2022/05/27	3	13.40	8	13.40	13.40	-5	2,110	-0.24%
2022/05/25	1	12.90	0	0.00	13.00	1	1,987	0.05%
2022/05/23	0	0.00	1	13.05	13.05	-1	2,045	-0.05%
2022/05/18	31	13.08	0	0.00	13.15	31	2,070	1.50%
2022/05/17	6	12.83	0	0.00	12.80	6	2,051	0.29%
2022/05/16	1	12.70	0	0.00	12.55	1	2,038	0.05%
2022/05/10	5	12.70	2	12.70	12.75	3	2,045	0.15%
2022/05/09	0	0.00	43	12.35	12.35	-43	2,015	-2.13%
2022/05/06	2	12.85	2	13.00	13.05	0	1,984	0.00%
2022/05/04	0.1	12.75	0	0.00	12.80	0.1	1,944	0.01%
2022/05/03	25	13.05	0	0.00	13.05	25	1,889	1.32%
2022/04/29	1	14.50	5	14.65	14.50	-4	1,742	-0.23%
2022/04/27	5	14.35	0	0.00	14.50	5	1,743	0.29%
2022/04/19	5	15.85	0	0.00	15.85	5	1,739	0.29%
2022/04/12	1	16.05	0	0.00	16.20	1	1,821	0.05%
2022/04/11	0.6	16.40	0	0.00	16.25	0.6	1,824	0.03%
2022/04/06	0	0.00	9.4	16.80	16.85	-9.4	1,899	-0.49%
2022/04/01	0	0.00	5	16.80	16.80	-5	1,911	-0.26%
2022/03/29	0	0.00	10	16.55	16.50	-10	2,042	-0.49%
2022/03/28	0	16.35	0	0.00	16.50	0	2,045	0.00%
2022/03/25	2	16.50	0	0.00	16.45	2	2,064	0.10%
2022/03/21	5	16.30	5	16.35	16.30	0	2,185	0.00%
2022/03/08	0	0.00	1	15.25	15.00	-1	3,464	-0.03%
2022/03/07	5	15.50	0	0.00	15.50	5	3,476	0.14%
2022/03/04	10	16.10	0	0.00	16.10	10	3,581	0.28%
2022/03/02	10	16.20	0	0.00	16.30	10	4,029	0.25%
2022/02/17	10	16.55	0	0.00	16.55	10	5,078	0.20%
2022/02/15	0.2	16.50	0	0.00	16.45	0.2	5,179	0.00%
2022/02/07	1	16.45	1	16.50	16.60	0	5,982	0.00%
2022/01/26	2	16.25	0	0.00	16.25	2	6,022	0.03%
2022/01/25	1	16.50	0	0.00	16.30	1	6,060	0.02%
2022/01/14	0.2	17.00	0	0.00	16.95	0.2	6,272	0.00%
2022/01/06	0	0.00	1	17.30	17.25	-1	6,568	-0.02%
2022/01/03	1	17.30	0	0.00	17.30	1	6,653	0.02%
2021/12/29	0	0.00	3	17.67	17.70	-3	6,706	-0.04%
2021/12/27	3	17.38	1	17.40	17.35	2	6,842	0.03%
2021/12/24	3	17.35	0	0.00	17.35	3	6,849	0.04%
2021/12/23	10	17.55	17	17.47	17.45	-7	6,892	-0.10%
2021/12/21	6	17.25	6	17.20	17.20	0	6,782	0.00%
2021/12/20	2	17.20	0	0.00	17.20	2	6,777	0.03%
2021/12/13	7	17.40	0	0.00	17.45	7	6,698	0.10%
2021/12/10	9.2	16.99	17	17.22	17.20	-7.8	6,634	-0.12%
2021/12/09	5.2	18.31	6	18.51	18.40	-0.8	6,111	-0.01%
2021/12/08	5	18.15	1	18.40	18.05	4	5,885	0.07%
2021/12/07	0.2	18.20	0	0.00	18.25	0.2	5,868	0.00%
2021/12/03	0	0.00	5	18.05	18.05	-5	5,857	-0.09%
2021/12/02	1	18.05	0	0.00	18.00	1	5,823	0.02%
2021/12/01	0	0.00	5	18.35	18.30	-5	5,761	-0.09%
2021/11/30	14	18.76	6	18.80	18.35	8	5,723	0.14%
2021/11/29	3	19.80	33	19.24	18.80	-30	5,616	-0.53%
2021/11/26	122	19.76	129	19.88	19.70	-7	5,455	-0.13%	大買/大賣/
2021/11/25	28.2	19.93	10.9	19.78	19.85	17.3	5,230	0.33%
2021/11/24	5	19.35	0	0.00	19.35	5	4,973	0.10%
2021/11/23	7	18.76	8	18.70	18.70	-1	4,779	-0.02%
2021/11/22	10	18.41	1	18.50	18.40	9	4,625	0.19%
2021/11/15	1.6	17.68	0.9	17.90	17.70	0.6	4,656	0.01%
2021/11/11	0	0.00	0.5	18.10	18.10	-0.5	4,996	-0.01%
2021/11/10	1	18.30	1	18.25	18.25	0	5,867	0.00%
2021/11/09	3	19.10	0	0.00	19.00	3	5,977	0.05%
2021/11/08	9	18.99	0	0.00	19.15	9	6,481	0.14%
2021/10/28	25.1	18.01	1	18.00	17.70	24.1	6,320	0.38%
2021/10/27	10	17.15	0	0.00	17.30	10	6,033	0.17%
2021/10/26	0.1	17.40	8	17.29	17.25	-7.9	6,082	-0.13%
2021/10/25	0	0.00	1	17.45	17.50	-1	6,095	-0.02%
2021/10/21	3	17.80	0	0.00	17.75	3	6,169	0.05%
2021/10/20	0	0.00	12	17.74	17.70	-12	6,271	-0.19%
2021/10/19	1	18.05	0	0.00	17.95	1	6,353	0.02%
2021/10/18	2	17.60	0	0.00	17.60	2	6,543	0.03%
2021/10/13	4.1	17.56	0	0.00	17.55	4.1	6,787	0.06%
2021/10/12	1.1	17.65	1	17.95	17.70	0.1	6,859	0.00%
2021/10/08	10	18.00	13	17.82	17.90	-3	6,889	-0.04%
2021/10/07	10	17.75	3	17.70	17.75	7	7,039	0.10%
2021/09/30	0	0.00	0	17.30	17.40	0	9,046	0.00%
2021/09/28	5	17.85	0	0.00	17.75	5	9,127	0.05%
2021/09/24	0	0.00	9	17.39	17.50	-9	9,097	-0.10%
2021/09/22	3	16.75	0	0.00	16.80	3	9,257	0.03%
2021/09/16	0	0.00	0.2	17.45	17.30	-0.2	9,612	0.00%
2021/09/10	0	0.00	2	17.28	17.20	-2	9,781	-0.02%
2021/09/07	6	17.06	7	16.99	17.05	-1	10,057	-0.01%
2021/09/06	1	16.70	0	0.00	16.60	1	10,026	0.01%
2021/09/03	2	17.20	2	17.20	17.20	0	10,017	0.00%
2021/09/02	2	17.35	2	17.50	17.10	0	10,118	0.00%
2021/09/01	5	17.35	38	17.33	17.45	-33	10,175	-0.32%
2021/08/30	12	17.11	0	0.00	17.15	12	10,436	0.11%
2021/08/27	1	17.15	1	17.20	17.05	0	10,526	0.00%
2021/08/25	5	16.89	0	0.00	16.90	5	10,700	0.05%
2021/08/20	2	16.58	2	16.65	16.55	0	11,434	0.00%
2021/08/19	1	16.80	0	0.00	16.80	1	11,559	0.01%
2021/08/18	1	16.70	1	17.30	17.30	0	11,651	0.00%
2021/08/16	3	16.97	0	0.00	17.00	3	12,075	0.02%
2021/08/13	1	17.50	0	0.00	17.40	1	12,140	0.01%
2021/08/10	1	17.90	0	0.00	17.90	1	12,772	0.01%
2021/08/09	9	18.54	6	18.40	18.35	3	12,907	0.02%
2021/08/06	82	19.00	146	18.87	18.40	-64	13,125	-0.49%	大賣/
2021/08/05	5	17.87	15	17.92	17.75	-10	12,612	-0.08%
2021/08/04	54	18.17	18	18.05	18.10	36	12,977	0.28%
2021/08/03	5	17.05	0	0.00	17.05	5	12,954	0.04%
2021/07/30	1	17.15	0	0.00	17.10	1	13,446	0.01%
2021/07/29	6	17.57	7	17.45	17.55	-1	13,961	-0.01%
2021/07/28	1	17.50	0	0.00	17.45	1	15,101	0.01%
2021/07/27	7	17.91	6	17.87	17.70	1	17,403	0.01%
2021/07/26	4	18.20	14	18.07	18.05	-10	17,862	-0.06%
2021/07/23	4	18.00	2	17.70	17.80	2	19,742	0.01%
2021/07/22	20	18.05	22	18.27	18.00	-2	21,381	-0.01%
2021/07/21	8	17.14	6	17.40	17.10	2	21,429	0.01%
2021/07/20	2	17.53	11	17.70	17.40	-9	21,892	-0.04%
2021/07/19	30	18.05	11	18.05	18.00	19	22,023	0.09%
2021/07/15	0	0.00	2	18.40	18.40	-2	22,645	-0.01%
2021/07/14	2	18.30	5	18.37	18.40	-3	22,956	-0.01%
2021/07/13	18.2	19.08	30	19.19	18.80	-11.8	23,033	-0.05%
2021/07/12	12	18.50	14	18.43	18.45	-2	22,822	-0.01%
2021/07/09	6	18.30	34	18.18	18.30	-28	23,692	-0.12%
2021/07/08	100.6	18.49	53	18.54	18.70	47.6	24,114	0.20%
2021/07/07	23	17.92	29	17.85	17.75	-6	23,515	-0.03%
2021/07/01	0.1	17.20	0	0.00	17.20	0.1	24,522	0.00%
2021/06/29	15	17.30	14	17.69	17.30	1	24,772	0.00%
2021/06/28	13.1	18.04	20	17.23	18.00	-6.9	24,800	-0.03%
2021/06/23	2	16.80	0	0.00	16.90	2	24,969	0.01%
2021/06/22	6	16.60	14	16.73	16.60	-8	25,071	-0.03%
2021/06/21	2	16.70	0	0.00	16.70	2	25,474	0.01%
2021/06/18	84	17.48	88	17.63	17.20	-4	26,832	-0.01%
2021/06/17	6	17.28	1	17.55	17.45	5	28,138	0.02%
2021/06/16	0	0.00	5	17.25	16.80	-5	29,448	-0.02%
2021/06/15	4	17.00	0	0.00	17.30	4	31,440	0.01%
2021/06/11	6	17.07	6	17.10	17.05	0	32,468	0.00%
2021/06/09	3	17.47	21	17.79	17.40	-18	32,926	-0.05%
2021/06/08	16	17.95	17	17.98	17.85	-1	32,866	0.00%
2021/06/07	5	17.65	2	18.05	18.05	3	32,765	0.01%
2021/06/04	11	17.80	1	17.70	17.55	10	32,557	0.03%
2021/06/03	0	0.00	3	18.05	17.85	-3	32,479	-0.01%
2021/06/01	12	17.78	1	17.75	17.85	11	32,404	0.03%
2021/05/31	25	18.07	13	18.18	17.95	12	32,409	0.04%
2021/05/28	8	17.48	0	0.00	17.60	8	32,590	0.02%
2021/05/27	32	17.00	24	16.99	16.90	8	32,471	0.02%
2021/05/26	6	16.77	25	16.72	16.75	-19	32,336	-0.06%
2021/05/25	5	16.80	12	16.71	16.60	-7	32,226	-0.02%
2021/05/24	1	16.35	15	16.23	16.40	-14	31,935	-0.04%
2021/05/21	7	15.72	13	15.57	15.75	-6	31,757	-0.02%
2021/05/20	6	15.36	0	0.00	15.20	6	31,598	0.02%
2021/05/19	2	15.83	1	15.80	16.05	1	31,422	0.00%
2021/05/18	26	15.50	9	15.58	15.80	17	31,143	0.05%
2021/05/17	6	14.90	0	0.00	14.40	6	30,848	0.02%
2021/05/14	40	16.22	19	16.11	16.00	21	30,574	0.07%
2021/05/13	13	15.48	6	15.75	15.65	7	30,061	0.02%
2021/05/12	15.2	16.08	8	16.32	15.80	7.2	29,673	0.02%
2021/05/11	13.2	17.81	61	17.97	17.55	-47.8	29,089	-0.16%
2021/05/10	24	19.25	1	19.60	19.10	23	28,538	0.08%
2021/05/07	27	19.33	14	19.24	19.50	13	28,378	0.05%
2021/05/06	3.2	19.37	6	19.44	19.05	-2.8	28,024	-0.01%
2021/05/05	55	20.47	106	20.33	19.90	-51	27,413	-0.19%	大賣/
2021/05/04	164.5	20.23	138	19.91	20.95	26.5	26,231	0.10%	大買/大賣/
2021/05/03	4	19.15	56	19.31	19.05	-52	23,852	-0.22%
2021/04/29	116.4	20.84	65	21.53	20.05	51.4	23,341	0.22%	大買/
2021/04/28	69	19.93	60	20.46	21.00	9	21,346	0.04%
2021/04/27	11	18.92	7	19.05	19.10	4	19,656	0.02%
2021/04/26	9	19.07	6	18.79	19.15	3	19,338	0.02%
2021/04/23	6	18.25	4	18.60	18.60	2	18,805	0.01%
2021/04/22	8	18.36	4.1	19.00	18.30	3.9	18,602	0.02%
2021/04/21	5	19.11	10	19.08	19.00	-5	18,175	-0.03%
2021/04/20	43	19.17	28	19.04	19.05	15	17,842	0.08%
2021/04/19	8.5	19.00	2	19.00	18.85	6.5	17,437	0.04%
2021/04/16	7	19.11	113	18.84	18.80	-106	17,127	-0.62%	大賣/鉅額交易
2021/04/15	160	19.89	163	19.91	19.15	-3	16,792	-0.02%	大買/大賣/
2021/04/14	14	18.70	17	17.80	19.00	-3	15,744	-0.02%
2021/04/13	0	0.00	9	18.41	18.10	-9	15,132	-0.06%
2021/04/12	11	19.21	23	18.66	18.50	-12	14,913	-0.08%
2021/04/09	37	19.55	68	19.90	18.55	-31	14,580	-0.21%
2021/04/08	5	18.80	64	18.96	18.90	-59	13,891	-0.42%
2021/04/07	70	18.75	3	18.77	19.00	67	13,657	0.49%
2021/04/06	30	18.83	0	0.00	18.60	30	13,521	0.22%
2021/04/01	1	18.15	0	0.00	18.25	1	13,351	0.01%
2021/03/31	17	18.38	2	18.38	18.25	15	13,219	0.11%
2021/03/30	5	17.85	1	18.00	17.95	4	13,024	0.03%
2021/03/29	10	17.40	51	17.26	17.30	-41	12,869	-0.32%
2021/03/26	35	16.93	1.1	16.75	16.60	33.9	12,765	0.27%
2021/03/25	14	16.73	36	16.83	16.65	-22	12,521	-0.18%
2021/03/24	141	16.95	27	16.94	16.80	114	12,443	0.92%	大買/鉅額交易
2021/03/23	285	19.46	295	19.88	17.90	-10	12,108	-0.08%	大買/大賣/
2021/03/22	62	19.42	65.2	19.50	19.85	-3.2	10,757	-0.03%
2021/03/19	92	17.30	126	17.23	18.10	-34	9,341	-0.36%	大賣/
2021/03/18	778	16.32	791	16.31	16.65	-13	7,951	-0.16%	大買/大賣/
2021/03/17	19.2	15.00	29	15.17	15.50	-9.8	5,923	-0.17%
2021/03/16	55	13.33	70	13.67	14.10	-15	4,929	-0.30%
2021/03/15	4	13.00	0	0.00	12.85	4	4,530	0.09%
2021/03/12	2	12.60	0	0.00	12.65	2	4,501	0.04%
2021/03/10	2	12.55	0	0.00	12.50	2	5,125	0.04%
2021/03/08	8	12.53	10	12.50	12.50	-2	5,429	-0.04%
2021/03/04	172	12.74	173	12.56	12.70	-1	5,507	-0.02%	大買/大賣/
2021/03/03	85	12.69	90	12.88	12.85	-5	5,375	-0.09%
2021/02/26	10	11.80	0	0.00	11.85	10	5,033	0.20%
2021/02/22	3	11.50	0	0.00	11.50	3	5,450	0.06%
2021/02/18	2	11.30	0	0.00	11.35	2	5,472	0.04%
2021/02/17	10	11.15	0	0.00	11.15	10	5,474	0.18%
2021/02/03	5	11.15	0	0.00	11.25	5	5,671	0.09%
2021/02/02	0	0.00	5	11.15	11.10	-5	5,743	-0.09%
2021/02/01	1	10.95	0	0.00	11.00	1	5,785	0.02%
2021/01/26	0	0.00	50	11.20	11.25	-50	5,750	-0.87%
2021/01/25	1	11.20	0	0.00	11.30	1	5,827	0.02%
2021/01/22	10	11.20	10	11.30	11.30	0	5,828	0.00%
2021/01/21	7	11.30	7	11.22	11.30	0	5,830	0.00%
2021/01/20	0	0.00	18	11.28	11.25	-18	5,819	-0.31%
2021/01/18	2	11.60	0	0.00	11.65	2	5,830	0.03%
2021/01/13	0	0.00	1	11.80	11.80	-1	5,770	-0.02%
2021/01/12	5	11.60	0	0.00	11.60	5	5,872	0.09%
2021/01/11	0	0.00	1	11.80	11.90	-1	5,899	-0.02%
2021/01/08	9	11.92	7	11.90	11.90	2	5,926	0.03%
2021/01/07	0	0.00	1	11.95	11.90	-1	5,967	-0.02%
2021/01/06	40	12.05	1	11.85	11.65	39	6,278	0.62%
2021/01/05	30	12.23	0	0.00	12.25	30	6,288	0.48%
2021/01/04	2	12.50	0	0.00	12.45	2	6,219	0.03%
2020/12/31	2	12.40	0	0.00	12.50	2	6,169	0.03%
2020/12/29	5	12.41	5	12.55	12.40	0	6,154	0.00%
2020/12/28	0	0.00	10	12.30	12.40	-10	6,113	-0.16%
2020/12/25	10	12.20	0	0.00	12.20	10	6,036	0.17%
2020/12/24	6	12.16	16	12.29	12.15	-10	6,009	-0.17%
2020/12/23	2	12.00	10	12.15	12.10	-8	5,988	-0.13%
2020/12/22	30	11.93	0	0.00	11.85	30	5,965	0.50%
2020/12/21	18	12.12	15	12.30	12.30	3	5,916	0.05%
2020/12/18	0	0.00	1	12.70	12.35	-1	5,876	-0.02%
2020/12/17	1	12.55	35	12.44	12.60	-34	5,789	-0.59%
2020/12/16	20	12.25	20	12.40	12.20	0	5,681	0.00%
2020/12/15	16	12.12	16	12.29	12.00	0	5,624	0.00%
2020/12/11	0	0.00	4	12.01	11.85	-4	5,686	-0.07%
2020/12/10	5	12.00	0	0.00	12.10	5	5,643	0.09%
2020/12/08	30	12.27	16	12.48	12.25	14	5,549	0.25%
2020/12/07	27	12.43	6	12.65	12.50	21	5,508	0.38%
2020/12/04	15	12.50	26	12.37	12.70	-11	5,284	-0.21%
2020/12/03	3	12.20	18	12.12	12.00	-15	4,955	-0.30%
2020/12/02	11	11.85	20	11.87	11.85	-9	4,874	-0.18%
2020/12/01	19	11.77	9	11.79	11.80	10	4,740	0.21%
2020/11/27	2	11.50	10	11.40	11.55	-8	4,652	-0.17%
2020/11/25	53	11.78	66	11.82	11.65	-13	4,603	-0.28%
2020/11/24	33	11.70	6	11.58	11.60	27	4,339	0.62%
2020/11/23	8	11.39	12	11.32	11.30	-4	4,213	-0.09%
2020/11/20	1	10.90	0	0.00	11.00	1	4,056	0.02%
2020/11/19	8	10.99	0	0.00	10.95	8	4,055	0.20%
2020/11/18	0	0.00	5	10.70	10.75	-5	3,970	-0.13%
2020/11/16	10	10.75	10	10.80	10.75	0	4,061	0.00%
2020/11/13	12	10.96	45	10.92	10.70	-33	4,071	-0.81%
2020/11/09	20	10.76	20	10.78	10.75	0	3,840	0.00%
2020/11/04	0	0.00	5	10.55	10.50	-5	4,021	-0.12%
2020/10/29	5	10.30	15	10.22	10.40	-10	5,366	-0.19%
2020/10/26	20	10.85	0	0.00	10.80	20	5,399	0.37%
2020/10/22	0	0.00	5.3	10.65	10.70	-5.3	5,459	-0.10%
2020/10/21	2	10.75	0	0.00	10.65	2	5,503	0.04%
2020/10/20	1	10.85	0	0.00	10.75	1	5,528	0.02%
2020/10/19	0	0.00	5	10.75	10.75	-5	5,402	-0.09%
2020/10/16	5	10.50	0	0.00	10.40	5	5,385	0.09%
2020/10/15	0	0.00	6	10.82	10.75	-6	5,431	-0.11%
2020/10/14	16	11.13	5	11.05	11.00	11	5,524	0.20%
2020/10/13	0	0.00	6	10.48	10.70	-6	5,535	-0.11%
2020/10/12	0	0.00	2	10.20	10.20	-2	5,930	-0.03%
2020/09/28	0	0.00	1	10.00	9.99	-1	6,563	-0.02%
2020/09/25	0	0.00	1	9.68	9.62	-1	6,611	-0.02%
2020/09/24	5	9.91	0.2	9.98	9.90	4.8	6,595	0.07%
2020/09/16	0	0.00	2	10.25	10.20	-2	6,699	-0.03%
2020/09/15	0	0.00	18	10.35	10.40	-18	6,684	-0.27%
2020/09/11	5	10.40	0	0.00	10.45	5	6,828	0.07%
2020/09/10	2	10.83	5	11.00	10.80	-3	6,787	-0.04%
2020/09/09	28	10.74	0	0.00	10.85	28	6,740	0.42%
2020/09/07	0	0.00	203	10.58	10.65	-203	6,636	-3.06%	大賣/鉅額交易
2020/09/04	0	0.00	5	10.71	10.65	-5	6,616	-0.08%
2020/09/03	203	10.85	0	0.00	10.80	203	6,570	3.09%	大買/鉅額交易
2020/09/02	1	10.55	0	0.00	10.60	1	6,434	0.02%
2020/08/28	0	0.00	6	10.50	10.45	-6	6,452	-0.09%
2020/08/27	11	10.69	31	10.52	10.50	-20	6,470	-0.31%
2020/08/26	30	10.30	0	0.00	10.35	30	6,344	0.47%
2020/08/25	0	0.00	5	10.30	10.30	-5	6,329	-0.08%
2020/08/20	5	9.90	0	0.00	9.79	5	6,273	0.08%
2020/08/14	18	10.30	18	10.15	10.25	0	6,057	0.00%
2020/08/07	0	0.00	1	10.15	10.20	-1	5,773	-0.02%
2020/08/06	5	10.35	0	0.00	10.50	5	5,629	0.09%
2020/08/05	156	11.09	158	11.00	10.60	-2	5,128	-0.04%	大買/大賣/
2020/08/04	10	9.99	15	9.96	10.10	-5	4,462	-0.11%
2020/07/29	0	0.00	5	9.40	9.45	-5	4,273	-0.12%
2020/07/28	5	8.95	20	8.98	8.96	-15	4,173	-0.36%
2020/07/24	1	9.68	2	9.64	9.47	-1	4,117	-0.02%
2020/07/20	9	9.44	7	9.63	9.60	2	3,886	0.05%
2020/07/17	24	10.42	16	10.05	9.96	8	3,718	0.22%
2020/07/16	76	10.33	74	10.18	10.50	2	3,392	0.06%
2020/07/15	40	9.57	42	9.53	9.59	-2	2,861	-0.07%
2020/07/14	0	0.00	24	8.75	8.72	-24	2,492	-0.96%
2020/07/13	0	0.00	1.1	8.67	8.71	-1.1	2,473	-0.04%
2020/07/10	1	8.33	0	0.00	8.45	1	2,442	0.04%
2020/07/09	7	8.56	31	8.57	8.49	-24	2,398	-1.00%
2020/07/06	27	8.28	1	8.17	8.23	26	2,271	1.14%
2020/07/02	10	8.17	4	8.10	8.10	6	2,219	0.27%
2020/07/01	20	8.08	0	0.00	8.07	20	2,210	0.90%
2020/06/30	9	8.13	5	8.08	8.03	4	2,206	0.18%
2020/06/29	10	7.98	25	8.18	8.12	-15	2,184	-0.69%
2020/06/18	0	0.00	15	8.00	8.14	-15	1,820	-0.82%
2020/06/17	0	0.00	2	7.64	7.66	-2	1,716	-0.12%
2020/06/15	2	7.34	0	0.00	7.34	2	1,782	0.11%
2020/06/10	0	0.00	2	7.85	7.97	-2	1,805	-0.11%
2020/06/08	5	7.78	0	0.00	7.78	5	1,847	0.27%
2020/06/05	0	0.00	3	7.77	7.75	-3	1,832	-0.16%
2020/06/04	2	7.71	3	7.70	7.61	-1	1,818	-0.05%
2020/06/01	1	7.26	10	7.27	7.27	-9	1,721	-0.52%
2020/05/29	2	7.38	0	0.00	7.23	2	1,722	0.12%
2020/05/28	11	7.34	1	7.26	7.35	10	1,737	0.58%
2020/05/20	0	0.00	5	7.49	7.36	-5	1,819	-0.27%
2020/05/15	5	7.05	0	0.00	7.05	5	1,782	0.28%
2020/05/13	0.1	7.35	0	0.00	7.35	0.1	1,747	0.01%
2020/04/21	0	0.00	1	7.08	6.88	-1	1,832	-0.05%
2020/04/13	0	0.00	2	7.22	7.19	-2	1,755	-0.11%
2020/04/09	1	7.23	0	0.00	7.25	1	1,757	0.06%
2020/04/07	2	6.78	0	0.00	6.78	2	1,749	0.11%
2020/03/18	3	6.73	0	0.00	6.66	3	1,577	0.19%
2020/03/13	2	7.39	0	0.00	7.42	2	1,483	0.13%
2020/03/10	0	0.00	7	8.42	8.42	-7	1,366	-0.51%
2020/03/09	4	8.77	0	0.00	8.60	4	1,337	0.30%
2020/03/06	3	9.11	0	0.00	9.00	3	1,313	0.23%
2020/03/03	1	8.92	2	8.96	9.00	-1	1,290	-0.08%
2020/02/25	2	9.42	0	0.00	9.40	2	1,185	0.17%
2020/02/24	10	9.60	0	0.00	9.61	10	1,143	0.87%
2020/02/13	0	0.00	2	9.90	9.84	-2	1,094	-0.18%
2020/02/12	0	0.00	12	9.84	9.86	-12	1,109	-1.08%
2020/02/11	0	0.00	2	9.68	9.68	-2	1,117	-0.18%
2020/02/10	10	9.56	0	0.00	9.56	10	1,112	0.90%
2020/02/07	10	9.83	0	0.00	9.80	10	1,076	0.93%
2020/02/05	0	0.00	2	10.00	9.97	-2	1,014	-0.20%
2020/01/30	10	10.25	6	10.30	10.20	4	951	0.42%
2020/01/10	5	10.65	0	0.00	10.65	5	870	0.57%
2020/01/02	0	0.00	5	10.90	11.00	-5	872	-0.57%
2019/12/23	1	10.80	0	0.00	10.70	1	871	0.11%
2019/12/17	1	10.60	0	0.00	10.70	1	1,032	0.10%
2019/12/12	5	10.65	0	0.00	10.65	5	1,035	0.48%
2019/11/29	5	10.60	0	0.00	10.60	5	1,037	0.48%
2019/11/26	1	10.70	0	0.00	10.70	1	1,041	0.10%
2019/11/19	5	10.70	0	0.00	10.70	5	1,046	0.48%
2019/11/13	0	0.00	1	10.80	10.85	-1	1,040	-0.10%
2019/11/11	1	10.90	0	0.00	10.80	1	1,092	0.09%
2019/11/07	10	11.00	0	0.00	11.00	10	1,048	0.95%
2019/11/05	1	11.05	0	0.00	11.10	1	1,046	0.10%
2019/10/29	10	11.20	0	0.00	11.15	10	1,070	0.93%
2019/10/22	1	11.30	0	0.00	11.35	1	1,135	0.09%
2019/10/14	10	11.45	0	0.00	11.50	10	1,110	0.90%
2019/09/26	0	0.00	1	11.90	11.90	-1	1,152	-0.09%
2019/09/25	11	11.91	10	12.05	12.10	1	1,122	0.09%
2019/09/24	1	11.75	8	11.78	11.55	-7	998	-0.70%
2019/09/19	0	0.00	5	11.31	11.30	-5	931	-0.54%
2019/09/17	5	11.08	0	0.00	11.05	5	917	0.54%
2019/08/21	3	10.95	0	0.00	10.95	3	1,104	0.27%
2019/08/20	5	11.00	0	0.00	11.00	5	1,106	0.45%
2019/08/14	0	0.00	1	11.00	11.00	-1	1,141	-0.09%
2019/08/12	0	0.00	6.7	10.94	10.95	-6.7	1,102	-0.61%
2019/07/30	0	0.00	4	11.30	11.25	-4	1,134	-0.35%
2019/07/25	4	11.30	0	0.00	11.30	4	1,144	0.35%
2019/07/22	0	0.00	5	11.30	11.35	-5	1,087	-0.46%
2019/07/16	0	0.00	5	11.30	11.30	-5	1,089	-0.46%
2019/07/15	1	11.25	0	0.00	11.25	1	1,098	0.09%
2019/07/10	1	11.50	0	0.00	11.50	1	1,154	0.09%
2019/07/09	11	11.45	0	0.00	11.50	11	1,183	0.93%
2019/06/04	1	10.50	0	0.00	10.50	1	1,177	0.08%
2019/05/28	0	11.00	0	0.00	10.70	0	1,129	0.00%
2019/05/21	0	0.00	4	10.90	11.00	-4	1,135	-0.35%
2019/05/14	1	11.05	0	0.00	11.10	1	1,155	0.09%
2019/04/18	0	0.00	3	12.23	12.10	-3	1,072	-0.28%
2019/04/11	2	11.85	0	0.00	11.85	2	1,020	0.20%
2019/04/01	0	11.75	0	0.00	11.80	0	943	0.00%
2019/03/28	0	0.00	6	11.85	11.85	-6	921	-0.65%
2019/03/20	4	12.15	0	0.00	12.20	4	909	0.44%
2019/03/19	2	12.30	0	0.00	12.25	2	888	0.23%
2019/03/15	2	12.53	1	12.70	12.40	1	868	0.12%
2019/02/26	1	12.55	2	12.60	12.55	-1	914	-0.11%
2019/02/21	2	12.15	3	12.10	12.10	-1	866	-0.12%
2019/02/19	1	12.30	0	0.00	12.30	1	835	0.12%
2019/02/13	0	0.00	9	11.88	11.90	-9	803	-1.12%
2019/02/11	3	11.70	0	0.00	11.65	3	778	0.39%
2019/01/25	0	0.00	2	11.55	11.60	-2	780	-0.26%
2019/01/22	1	11.55	0	0.00	11.55	1	777	0.13%
2019/01/21	2	11.65	0	0.00	11.60	2	782	0.26%
2019/01/18	2	11.70	0	0.00	11.75	2	790	0.25%
2019/01/17	2	11.75	0	0.00	11.70	2	803	0.25%
2019/01/03	0	0.00	2	11.45	11.35	-2	839	-0.24%
2018/12/25	5	11.35	0	0.00	11.20	5	865	0.58%
2018/12/21	0	0.00	5	11.45	11.45	-5	954	-0.52%
2018/12/20	5	11.70	0	0.00	11.65	5	962	0.52%
2018/12/18	2	11.80	0	0.00	11.75	2	984	0.20%
2018/12/13	1	11.85	0	0.00	11.85	1	957	0.10%
2018/12/06	0	0.00	1	11.85	11.80	-1	956	-0.10%
2018/10/29	0	0.00	1	11.35	11.45	-1	960	-0.10%
2018/10/12	1	11.90	0	0.00	11.75	1	1,031	0.10%
2018/10/02	0	0.00	2	13.45	13.35	-2	988	-0.20%
2018/10/01	0	0.00	2	13.50	13.50	-2	1,045	-0.19%
2018/09/28	6	13.42	6	13.56	13.45	0	1,043	0.00%
2018/09/25	2	12.80	0	0.00	12.80	2	950	0.21%
2018/09/18	0	0.00	0.2	12.85	12.75	-0.2	980	-0.02%
2018/09/10	0	0.00	5.1	12.65	12.65	-5.1	1,296	-0.40%
2018/09/06	0	0.00	5	13.05	13.05	-5	1,467	-0.34%
2018/09/04	2	13.30	0	0.00	13.30	2	1,689	0.12%
2018/08/20	0	0.00	5	12.80	12.75	-5	2,049	-0.24%
2018/08/15	5	12.60	0	0.00	12.55	5	2,087	0.24%
2018/07/30	0	0.00	5	13.15	13.15	-5	2,120	-0.24%
2018/07/26	3	13.00	0	0.00	13.00	3	2,077	0.14%
2018/07/25	2	13.00	0	0.00	12.95	2	2,116	0.09%
2018/07/23	5	12.85	0	0.00	12.95	5	2,137	0.23%
2018/07/19	10	13.30	10	13.35	13.00	0	2,143	0.00%
2018/07/16	5	13.20	0	0.00	13.25	5	2,165	0.23%
2018/07/09	28	13.41	29	13.48	13.45	-1	2,225	-0.04%
2018/07/04	1	13.20	0	0.00	13.25	1	2,216	0.05%
2018/06/22	6	14.48	3	14.73	14.30	3	2,734	0.11%
2018/06/21	0	0.00	22	14.50	14.50	-22	2,685	-0.82%
2018/06/20	31	14.63	3	15.00	14.80	28	2,664	1.05%
2018/06/19	3	14.30	0	0.00	14.20	3	2,557	0.12%
2018/06/14	11	14.41	11	14.36	14.55	0	2,458	0.00%
2018/06/13	13	14.37	13	14.31	14.55	0	2,392	0.00%
2018/06/07	32	13.89	32	13.88	13.80	0	2,210	0.00%
2018/05/29	1	12.90	0	0.00	12.95	1	1,970	0.05%
2018/05/25	0	0.00	1	13.10	13.10	-1	1,999	-0.05%
2018/05/21	1	12.85	0	0.00	12.85	1	2,055	0.05%
2018/05/17	0.1	12.55	0	0.00	12.65	0.1	2,130	0.00%
2018/05/15	0	0.00	1	12.65	12.65	-1	2,305	-0.04%
2018/05/11	0	0.00	1	12.65	12.70	-1	2,458	-0.04%
2018/05/04	1	13.00	0	0.00	13.00	1	2,925	0.03%
2018/05/03	1	13.10	4	13.15	13.10	-3	2,946	-0.10%
2018/05/02	4	13.43	0	0.00	13.50	4	2,954	0.14%
2018/04/30	0	0.00	5	12.50	12.75	-5	2,940	-0.17%
2018/04/26	0	0.00	4	12.55	12.30	-4	2,981	-0.13%
2018/04/17	0	0.00	10	13.05	13.05	-10	3,080	-0.32%
2018/04/12	5	13.70	15	13.82	13.75	-10	3,069	-0.33%
2018/04/10	0	0.00	21	13.51	13.50	-21	3,076	-0.68%
2018/04/09	0	0.00	2	13.85	13.85	-2	3,056	-0.07%
2018/04/02	5	14.10	0	0.00	14.20	5	3,043	0.16%
2018/03/31	2	14.20	0	0.00	14.15	2	3,018	0.07%
2018/03/29	10	14.20	10	14.50	14.20	0	2,884	0.00%
2018/03/28	3	14.60	3	14.67	14.60	0	2,794	0.00%
2018/03/27	8	15.05	7	15.29	15.05	1	2,729	0.04%
2018/03/20	0	0.00	10	16.30	16.40	-10	2,531	-0.40%
2018/03/16	3	16.50	0	0.00	16.40	3	2,540	0.12%
2018/03/06	2	16.50	2	16.55	16.55	0	2,782	0.00%
2018/03/05	1	16.85	0	0.00	16.65	1	2,770	0.04%
2018/02/27	0	0.00	5	16.97	17.00	-5	2,872	-0.17%
2018/02/26	0	0.00	4	17.20	17.10	-4	2,894	-0.14%
2018/02/23	4	17.28	0	0.00	17.20	4	2,903	0.14%
2018/02/22	0	0.00	2	17.03	17.10	-2	2,947	-0.07%
2018/02/12	2	16.95	0	0.00	16.70	2	3,148	0.06%
2018/02/09	5	16.75	0	0.00	16.85	5	3,125	0.16%
2018/02/08	29	17.07	24	17.16	17.10	5	3,091	0.16%
2018/02/06	0	0.00	25	15.76	16.10	-25	3,026	-0.83%
2018/02/05	5	16.65	5	16.90	16.95	0	2,939	0.00%
2018/01/30	2	17.65	21	17.60	17.35	-19	2,835	-0.67%
2018/01/29	30	17.52	9	17.50	17.60	21	2,781	0.75%
2018/01/26	3	16.90	0	0.00	16.95	3	2,581	0.12%
2018/01/25	0	0.00	1	16.85	16.85	-1	2,571	-0.04%
2018/01/24	2	16.80	0	0.00	16.80	2	2,583	0.08%
2018/01/23	18	16.85	4	16.95	16.85	14	2,568	0.55%
2018/01/22	4	16.90	5	16.90	16.90	-1	2,557	-0.04%
2018/01/19	5	16.85	0	0.00	16.80	5	2,547	0.20%
2018/01/17	0	0.00	9	16.75	16.80	-9	2,565	-0.35%
2018/01/12	0	0.00	5	16.50	16.50	-5	2,547	-0.20%