瑞軒 (2489)-富邦-桃園券商分點個股進出

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
15.15
漲跌
▲0.15
漲幅
+1.00%
成交量
6,345張
產業
上市光電類股
409人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

瑞軒 (2489)籌碼相關－富邦-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-桃園券商分點個股進出
富邦-桃園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
2024/04/25	3.1	15.15	1	15.25	15.15	2.1	6,703	0.03%
2024/04/24	2	14.85	1	14.75	15.00	1	6,652	0.02%
2024/04/23	11.4	15.10	4	14.84	15.05	7.4	6,586	0.11%
2024/04/22	2	14.00	0	0.00	14.05	2	6,363	0.03%
2024/04/19	3	13.93	0	0.00	13.90	3	6,369	0.05%
2024/04/18	0.1	14.30	0	0.00	14.25	0.1	6,403	0.00%
2024/04/17	2	14.45	1	14.30	14.40	1	6,438	0.02%
2024/04/16	1	14.25	0	0.00	14.20	1	6,531	0.02%
2024/04/15	12	14.71	4	14.91	14.60	8	6,559	0.12%
2024/04/11	0	0.00	1	15.20	14.85	-1	6,922	-0.01%
2024/04/10	0.3	14.90	3	15.00	14.80	-2.8	6,825	-0.04%
2024/04/09	0	14.91	3	15.05	14.80	-3	6,767	-0.04%
2024/04/08	13	14.84	11	14.88	14.80	2	6,688	0.03%
2024/04/02	0	14.35	0	0.00	14.40	0	6,582	0.00%
2024/03/29	4	14.10	1	14.10	14.15	3	6,565	0.05%
2024/03/28	0	14.33	1	14.20	14.20	-1	6,549	-0.02%
2024/03/27	0	14.26	0.1	14.25	14.35	-0.1	6,528	0.00%
2024/03/26	0	14.20	0	0.00	14.15	0	6,509	0.00%
2024/03/25	1	14.40	1	14.35	14.30	0	6,472	0.00%
2024/03/22	2	13.75	0	0.00	13.90	2	6,416	0.03%
2024/03/21	13	13.84	0	0.00	13.80	13	6,409	0.20%
2024/03/18	0.1	13.95	4	14.03	13.90	-3.9	6,327	-0.06%
2024/03/15	7	14.00	0	0.00	14.00	7	6,329	0.11%
2024/03/14	0	0.00	1	14.40	14.20	-1	6,324	-0.02%
2024/03/11	0	14.35	0	0.00	14.35	0	6,356	0.00%
2024/03/07	1	14.45	0	0.00	14.40	1	6,694	0.01%
2024/03/06	0	0.00	0.2	14.70	14.80	-0.2	6,637	0.00%
2024/03/04	5.1	14.87	1	14.65	14.90	4.1	6,530	0.06%
2024/03/01	1	14.95	1	15.00	14.90	0	6,399	0.00%
2024/02/29	1	15.20	0	0.00	15.15	1	6,322	0.02%
2024/02/27	0	0.00	17	15.28	15.35	-17	6,232	-0.27%
2024/02/26	4	15.46	14.8	15.62	15.60	-10.8	6,128	-0.18%
2024/02/23	7	15.92	23.9	15.92	15.75	-16.9	5,978	-0.28%
2024/02/22	32.1	16.53	27	16.16	16.45	5.1	5,691	0.09%
2024/02/21	24.4	16.23	27.5	16.00	16.75	-3.1	4,832	-0.06%
2024/02/20	14	15.75	14.9	15.52	15.25	-0.9	4,040	-0.02%
2024/02/19	52	14.97	37.4	15.42	15.50	14.6	3,528	0.41%
2024/02/16	0	0.00	1	14.00	14.10	-1	3,021	-0.03%
2024/02/15	0	0.00	2	13.53	13.55	-2	2,878	-0.07%
2024/02/05	1	12.90	0	0.00	12.95	1	2,820	0.04%
2024/02/01	1	13.30	0	0.00	13.30	1	2,755	0.04%
2024/01/31	0	13.15	1	13.20	13.30	-1	2,753	-0.04%
2024/01/30	0	13.30	0	0.00	13.20	0	2,744	0.00%
2024/01/29	0	13.35	0	0.00	13.40	0	2,736	0.00%
2024/01/24	1	13.60	1	13.50	13.50	0	2,660	0.00%
2024/01/19	0.1	12.95	0	0.00	12.90	0.1	2,547	0.00%
2024/01/17	0	0.00	0.8	13.50	13.35	-0.8	2,438	-0.03%
2024/01/16	0	0.00	1.2	13.60	13.60	-1.2	2,404	-0.05%
2024/01/15	0	0.00	0.7	13.75	13.70	-0.7	2,391	-0.03%
2024/01/12	0	13.65	13	13.57	13.70	-13	2,367	-0.55%
2024/01/10	0.1	13.40	1	13.80	13.45	-1	2,257	-0.04%
2024/01/09	1.1	13.25	8	13.44	13.45	-7	2,149	-0.32%
2024/01/08	20.1	13.80	60	13.78	13.75	-40	2,062	-1.94%
2024/01/05	64	13.62	6	13.61	13.55	58	1,832	3.16%
2023/12/29	0.2	13.00	1	13.15	13.00	-0.8	1,607	-0.05%
2023/12/28	0	0.00	0.3	13.00	13.00	-0.3	1,603	-0.02%
2023/12/27	2	13.05	0.9	12.90	12.95	1.1	1,599	0.07%
2023/12/26	0	0.00	0.1	12.90	12.90	-0.1	1,604	-0.01%
2023/12/25	0	12.70	0.1	12.70	12.65	-0.1	1,597	-0.01%
2023/12/22	0	0.00	0.1	12.70	12.70	-0.1	1,599	-0.01%
2023/12/21	0	0.00	0.1	12.65	12.60	-0.1	1,604	-0.01%
2023/12/20	0	0.00	0.1	12.60	12.65	-0.1	1,620	-0.01%
2023/12/19	0.4	12.55	1	12.65	12.50	-0.6	1,620	-0.04%
2023/12/14	0	0.00	0.2	12.90	12.85	-0.2	1,599	-0.01%
2023/12/13	6	12.86	0	0.00	12.80	6	1,643	0.37%
2023/12/11	1	12.90	0	0.00	12.85	1	1,629	0.06%
2023/12/07	6	12.94	0	0.00	12.90	6	1,615	0.37%
2023/12/06	0	12.85	0	0.00	12.85	0	1,604	0.00%
2023/12/05	7	13.24	3	13.25	13.05	4	1,535	0.26%
2023/12/04	0	0.00	4.3	12.81	13.50	-4.3	1,297	-0.33%
2023/12/01	2	12.25	2	12.05	12.30	0	1,102	0.00%
2023/11/30	1	11.95	0	0.00	11.95	1	1,076	0.09%
2023/11/27	0	0.00	1	11.90	11.85	-1	1,093	-0.09%
2023/11/24	1.6	12.02	0	0.00	12.05	1.6	1,090	0.14%
2023/11/22	2.1	12.00	1	12.00	12.05	1.1	1,106	0.10%
2023/11/21	1	11.95	1	11.90	11.95	0	1,107	0.00%
2023/11/20	1	11.80	1	11.90	11.95	0	1,106	0.00%
2023/11/15	20	11.55	0	0.00	11.60	20	1,133	1.76%
2023/11/07	0.1	11.70	0	0.00	11.70	0.1	1,376	0.00%
2023/11/03	3	11.70	0	0.00	11.75	3	1,461	0.21%
2023/11/01	2.2	11.45	0	0.00	11.55	2.2	1,558	0.14%
2023/10/26	10	11.80	0	0.00	11.65	10	1,667	0.60%
2023/10/25	2	11.80	0.6	11.80	11.80	1.4	1,719	0.08%
2023/10/19	1.2	11.62	0	0.00	11.60	1.2	1,942	0.06%
2023/10/18	1	11.75	4.7	11.86	11.75	-3.7	1,998	-0.18%
2023/10/13	1	12.25	0	0.00	12.15	1	2,564	0.04%
2023/10/11	0.1	12.05	0	0.00	12.05	0.1	2,715	0.00%
2023/09/19	0	0.00	0	12.55	12.45	0	2,984	0.00%
2023/09/18	0	0.00	2	12.45	12.50	-2	3,038	-0.07%
2023/09/15	0	0.00	1	12.55	12.50	-1	3,204	-0.03%
2023/09/14	1	12.65	0	0.00	12.60	1	3,255	0.03%
2023/09/13	1	12.70	2	12.65	12.65	-1	3,328	-0.03%
2023/09/12	0	0.00	2	12.70	12.60	-2	3,565	-0.06%
2023/09/11	0	0.00	2	12.65	12.60	-2	3,727	-0.05%
2023/09/08	2	12.95	0	0.00	12.85	2	3,771	0.05%
2023/09/07	2	12.95	1.1	13.17	12.95	0.9	3,853	0.02%
2023/09/04	1	12.50	0	0.00	12.50	1	4,014	0.02%
2023/09/01	1	12.50	1	12.55	12.65	0	4,108	0.00%
2023/08/31	0	0.00	1	12.30	12.20	-1	4,236	-0.02%
2023/08/30	1	12.20	2	12.25	12.25	-1	4,474	-0.02%
2023/08/28	0	0.00	0	12.15	12.10	0	5,818	0.00%
2023/08/22	10	12.20	0	0.00	12.20	10	6,071	0.16%
2023/08/18	2	12.15	0	0.00	12.20	2	6,146	0.03%
2023/08/16	0	0.00	26	12.10	12.10	-26	6,214	-0.42%
2023/08/15	2	12.35	0	0.00	12.40	2	6,295	0.03%
2023/08/14	10	12.25	0	0.00	12.25	10	6,426	0.16%
2023/08/11	0	0.00	10	12.55	12.55	-10	6,447	-0.16%
2023/08/10	0	0.00	14	12.66	12.60	-14	6,500	-0.22%
2023/08/09	0	0.00	14	12.90	12.80	-14	6,629	-0.21%
2023/08/08	2.4	12.89	0	0.00	12.80	2.4	6,757	0.03%
2023/08/07	8	12.81	16	12.66	12.70	-8	6,905	-0.12%
2023/08/04	0	0.00	1	13.75	13.75	-1	6,895	-0.01%
2023/08/02	3	13.55	0	0.00	13.50	3	6,949	0.04%
2023/08/01	12	13.86	1	13.95	13.95	11	6,997	0.16%
2023/07/31	0	0.00	8	13.85	13.75	-8	7,088	-0.11%
2023/07/28	1	13.75	0	0.00	13.80	1	7,218	0.01%
2023/07/27	10	14.04	0	0.00	14.15	10	7,264	0.14%
2023/07/24	0	0.00	2	13.60	13.60	-2	7,403	-0.03%
2023/07/21	10	14.00	2	14.00	14.05	8	7,433	0.11%
2023/07/20	1	13.90	0	0.00	13.90	1	7,548	0.01%
2023/07/19	15	13.81	2	13.75	13.65	13	7,558	0.17%
2023/07/18	4	14.03	2	14.05	14.05	2	7,531	0.03%
2023/07/17	2	14.15	3.2	14.10	14.10	-1.2	7,524	-0.02%
2023/07/14	0	0.00	2	13.95	13.95	-2	7,499	-0.03%
2023/07/13	5	14.00	0	0.00	14.00	5	7,475	0.07%
2023/07/11	0	0.00	4	14.73	14.80	-4	7,310	-0.05%
2023/07/10	19	14.15	45	14.77	14.10	-26	7,182	-0.36%
2023/07/07	21	15.42	6.4	15.21	15.30	14.6	6,930	0.21%
2023/07/06	3	15.13	1	15.05	15.05	2	6,754	0.03%
2023/07/05	0	0.00	2	14.90	14.80	-2	6,651	-0.03%
2023/07/04	2	14.60	0	0.00	14.75	2	6,611	0.03%
2023/07/03	2	14.75	0	0.00	14.75	2	6,557	0.03%
2023/06/30	0	0.00	31	14.80	14.70	-31	6,520	-0.48%
2023/06/29	0	0.00	21	14.95	15.00	-21	6,467	-0.32%
2023/06/28	10	14.95	10	14.95	14.90	0	6,402	0.00%
2023/06/27	30	15.00	1.6	14.90	14.70	28.4	6,343	0.45%
2023/06/26	7	14.80	0	0.00	14.80	7	6,279	0.11%
2023/06/21	2	15.25	0	0.00	14.90	2	6,230	0.03%
2023/06/20	20	14.80	1	14.60	14.60	19	6,065	0.31%
2023/06/19	30	14.72	1	14.55	14.55	29	6,007	0.48%
2023/06/16	21	14.82	23.1	14.24	14.45	-2.1	5,927	-0.04%
2023/06/15	1	14.45	2	14.10	14.80	-1	5,689	-0.02%
2023/06/14	1.9	14.22	0	0.00	14.10	1.9	5,531	0.03%
2023/06/13	0	0.00	2	14.10	14.20	-2	5,505	-0.04%
2023/06/12	0	0.00	4	13.80	13.80	-4	5,427	-0.07%
2023/06/09	4	14.06	9	14.07	14.10	-5	5,419	-0.09%
2023/06/08	0	0.00	4	14.06	13.95	-4	5,374	-0.07%
2023/06/07	0	0.00	5	14.25	14.25	-5	5,316	-0.09%
2023/06/06	5	14.25	2	14.40	14.20	3	5,276	0.06%
2023/06/05	18	14.70	2	14.75	14.75	16	5,125	0.31%
2023/06/02	15	14.83	40	14.83	15.10	-25	4,878	-0.51%
2023/06/01	79	14.05	91	14.30	13.90	-12	4,264	-0.28%
2023/05/31	0	0.00	8	13.04	13.25	-8	3,566	-0.22%
2023/05/29	9	12.72	0	0.00	12.70	9	3,431	0.26%
2023/05/25	0	0.00	2	12.50	12.50	-2	3,365	-0.06%
2023/05/24	0	0.00	0.1	12.95	12.85	-0.1	3,352	0.00%
2023/05/23	2	12.80	1	12.95	12.95	1	3,339	0.03%
2023/05/19	2	12.73	0.4	12.75	12.65	1.6	3,334	0.05%
2023/05/18	0	0.00	3	12.73	13.00	-3	3,244	-0.09%
2023/05/17	0	0.00	1.1	12.20	12.35	-1.1	3,109	-0.03%
2023/05/16	0	0.00	1.3	12.27	12.30	-1.3	3,069	-0.04%
2023/05/15	4.1	12.02	9.6	11.91	11.90	-5.5	3,012	-0.18%
2023/05/12	1.1	12.65	3	13.10	12.65	-1.9	2,872	-0.07%
2023/05/11	1	13.10	0	0.00	13.10	1	2,722	0.04%
2023/05/10	1.1	12.98	1	12.75	13.00	0.1	2,558	0.00%
2023/05/09	5	12.55	0	0.00	12.70	5	2,437	0.21%
2023/05/08	8	12.44	3.1	12.38	12.55	4.9	2,368	0.21%
2023/05/05	0	0.00	1	12.40	12.40	-1	2,282	-0.04%
2023/05/04	0	0.00	1	12.20	12.25	-1	2,193	-0.05%
2023/05/03	0	0.00	3	11.73	11.80	-3	2,036	-0.15%
2023/05/02	0	0.00	33	11.46	11.50	-33	1,967	-1.68%
2023/04/28	2	11.23	12	11.44	11.45	-10	1,902	-0.53%
2023/04/27	20.2	11.10	0	0.00	11.15	20.2	1,806	1.12%
2023/04/25	2	10.70	1	10.95	10.65	1	1,659	0.06%
2023/04/24	1	10.45	0	0.00	10.50	1	1,511	0.07%
2023/04/20	1	10.40	0	0.00	10.45	1	1,454	0.07%
2023/04/19	0	0.00	10	10.40	10.50	-10	1,433	-0.70%
2023/04/18	12	10.40	0	0.00	10.45	12	1,412	0.85%
2023/04/14	3	10.30	0	0.00	10.30	3	1,390	0.22%
2023/04/13	0	0.00	20	10.25	10.20	-20	1,377	-1.45%
2023/04/12	0	10.30	0	0.00	10.25	0	1,391	0.00%
2023/04/11	2	10.10	0	0.00	10.10	2	1,376	0.15%
2023/04/10	1	10.10	0	0.00	10.05	1	1,375	0.07%
2023/04/07	0	0.00	2	10.05	10.05	-2	1,374	-0.15%
2023/03/31	1	10.15	0	0.00	10.15	1	1,372	0.07%
2023/03/29	0	10.20	0	0.00	10.10	0	1,374	0.00%
2023/03/24	3	10.30	20	10.25	10.30	-17	1,425	-1.19%
2023/03/22	0	10.40	1	10.35	10.40	-1	1,431	-0.07%
2023/03/21	0	0.00	38	10.26	10.30	-38	1,423	-2.67%
2023/03/20	0.5	10.15	0	0.00	10.20	0.5	1,416	0.04%
2023/03/15	0	0.00	5	10.25	10.20	-5	1,431	-0.35%
2023/03/13	0	0.00	0.1	10.45	10.45	-0.1	1,423	-0.01%
2023/03/10	12	10.69	1	10.55	10.60	11	1,440	0.76%
2023/03/09	18	11.07	0	0.00	10.95	18	1,511	1.19%
2023/03/08	1	10.75	0	0.00	10.95	1	1,720	0.06%
2023/03/06	5	10.65	0	0.00	10.70	5	2,251	0.22%
2023/02/24	2	10.60	8	10.85	10.70	-6	2,235	-0.27%
2023/02/21	2	10.60	1	10.65	10.65	1	2,207	0.05%
2023/02/20	2	10.55	0	0.00	10.65	2	2,227	0.09%
2023/02/17	3	10.33	0	0.00	10.30	3	2,190	0.14%
2023/02/15	20.1	10.13	0	0.00	10.10	20.1	2,237	0.90%
2023/02/14	0	0.00	10	10.05	10.05	-10	2,286	-0.44%
2023/02/13	1	10.00	0	0.00	10.00	1	2,416	0.04%
2023/02/09	0	0.00	4	10.20	10.15	-4	2,427	-0.16%
2023/02/02	0	0.00	3	10.15	10.25	-3	2,413	-0.12%
2023/02/01	0.1	10.10	0	0.00	10.10	0.1	2,395	0.00%
2023/01/31	1	9.96	0	0.00	10.00	1	2,384	0.04%
2023/01/30	5	9.87	0	0.00	9.86	5	2,371	0.21%
2023/01/13	0	0.00	0.9	9.93	9.91	-0.9	2,372	-0.04%
2023/01/12	0	9.99	0	0.00	9.91	0	2,385	0.00%
2023/01/11	5	9.95	0.8	9.99	9.95	4.2	2,392	0.18%
2022/12/30	2	10.10	0	0.00	10.00	2	2,451	0.08%
2022/12/23	0	9.95	0	0.00	9.93	0	2,455	0.00%
2022/12/16	2	9.73	0	0.00	9.73	2	2,549	0.08%
2022/12/08	0.1	9.95	0	0.00	9.87	0.1	2,559	0.00%
2022/12/06	0	10.35	0	0.00	10.15	0	2,530	0.00%
2022/12/05	0	0.00	10	10.30	10.30	-10	2,526	-0.40%
2022/12/02	0	0.00	1	10.20	10.25	-1	2,513	-0.04%
2022/12/01	15	10.04	1	10.10	10.15	14	2,542	0.55%
2022/11/30	4	9.65	0	0.00	9.66	4	2,460	0.16%
2022/11/29	3	9.53	0	0.00	9.55	3	2,218	0.14%
2022/11/15	1	10.20	1	10.15	10.15	0	1,881	0.00%
2022/11/11	1	10.00	0	0.00	9.99	1	1,861	0.05%
2022/11/09	1	10.35	1	10.40	10.40	0	1,809	0.00%
2022/11/02	0	0.00	11	9.60	9.61	-11	1,728	-0.64%
2022/11/01	1.2	9.40	0	0.00	9.42	1.2	1,730	0.07%
2022/10/24	2.5	9.04	0	0.00	9.01	2.5	1,746	0.14%
2022/10/21	3	9.03	0	0.00	9.03	3	1,745	0.17%
2022/10/03	6	9.67	0	0.00	9.62	6	1,749	0.34%
2022/09/29	0	0.00	10	9.61	9.79	-10	1,742	-0.57%
2022/09/23	0	10.20	0	0.00	10.10	0	1,684	0.00%
2022/09/16	4.1	10.62	0	0.00	10.45	4.1	1,668	0.24%
2022/09/14	2	10.70	0	0.00	10.80	2	1,664	0.12%
2022/09/06	0.1	11.20	0	0.00	10.65	0.1	1,626	0.00%
2022/08/30	1	12.90	0	0.00	12.85	1	1,884	0.05%
2022/08/23	0	0.00	1	12.85	12.85	-1	1,814	-0.06%
2022/08/15	2	12.65	0	0.00	12.65	2	1,896	0.11%
2022/08/12	1	12.65	0	0.00	12.60	1	1,897	0.05%
2022/07/15	0.5	11.70	0	0.00	11.85	0.5	2,373	0.02%
2022/07/14	0	0.00	1.4	11.55	11.70	-1.4	2,367	-0.06%
2022/07/12	0.6	11.40	0	0.00	11.20	0.6	2,370	0.02%
2022/07/07	0	0.00	5	11.85	12.10	-5	2,352	-0.21%
2022/07/06	5	12.40	0	0.00	11.90	5	2,365	0.21%
2022/06/30	0	0.00	0.1	12.60	12.65	-0.1	2,365	-0.01%
2022/06/29	0	0.00	15	13.10	13.00	-15	2,359	-0.64%
2022/06/24	0	0.00	5	13.15	13.15	-5	2,410	-0.21%
2022/06/17	0	0.00	1	13.15	13.10	-1	2,429	-0.04%
2022/06/13	0	0.00	1	13.20	13.15	-1	2,476	-0.04%
2022/06/10	8	13.67	10	13.65	13.65	-2	2,458	-0.08%
2022/06/09	10	14.20	0	0.00	14.00	10	2,419	0.41%
2022/06/08	11	13.79	20	13.95	14.00	-9	2,249	-0.40%
2022/06/01	2	13.10	0	0.00	13.10	2	2,132	0.09%
2022/05/25	0	0.00	5	12.91	13.00	-5	1,987	-0.25%
2022/05/18	0	0.00	1	13.15	13.15	-1	2,070	-0.05%
2022/05/09	1	12.50	0	0.00	12.35	1	2,015	0.05%
2022/05/06	2	12.80	1	12.85	13.05	1	1,984	0.05%
2022/05/05	4	13.05	3	13.00	13.10	1	1,950	0.05%
2022/05/04	4	12.84	0	0.00	12.80	4	1,944	0.21%
2022/05/03	9	13.28	21	13.07	13.05	-12	1,889	-0.63%
2022/04/29	1	14.50	0	0.00	14.50	1	1,742	0.06%
2022/04/26	1	15.15	0	0.00	15.05	1	1,703	0.06%
2022/04/14	5	16.25	0	0.00	16.25	5	1,799	0.28%
2022/04/08	2	16.70	2	16.85	16.70	0	1,844	0.00%
2022/03/31	10	16.75	10	16.85	16.75	0	1,926	0.00%
2022/03/28	2	16.30	0	0.00	16.50	2	2,045	0.10%
2022/03/22	10	16.43	0	0.00	16.45	10	2,160	0.46%
2022/03/21	0.2	16.30	0	0.00	16.30	0.2	2,185	0.01%
2022/03/18	0	0.00	5	15.70	15.80	-5	2,239	-0.22%
2022/03/14	1	15.40	0	0.00	15.50	1	3,247	0.03%
2022/02/16	4	16.55	0	0.00	16.65	4	5,145	0.08%
2022/02/14	2	16.65	0	0.00	16.50	2	5,211	0.04%
2022/02/10	1	16.95	1	17.00	17.00	0	5,404	0.00%
2022/01/26	0.1	16.20	2	16.30	16.25	-1.9	6,022	-0.03%
2022/01/25	0.1	16.50	4	16.43	16.30	-3.9	6,060	-0.06%
2022/01/24	0.1	16.70	0	0.00	16.70	0.1	6,040	0.00%
2022/01/21	0.1	17.05	1	16.90	16.90	-0.9	6,061	-0.02%
2022/01/18	1	17.20	0	0.00	17.15	1	6,215	0.02%
2022/01/17	0.3	16.90	18	16.91	17.05	-17.7	6,246	-0.28%
2022/01/14	0	0.00	1	16.95	16.95	-1	6,272	-0.02%
2022/01/12	0	17.10	0	0.00	17.10	0	6,366	0.00%
2022/01/07	0	0.00	2	17.05	17.05	-2	6,596	-0.03%
2022/01/06	0	0.00	4	17.25	17.25	-4	6,568	-0.06%
2022/01/04	0	0.00	0.1	17.25	17.25	-0.1	6,645	0.00%
2022/01/03	2	17.25	0	0.00	17.30	2	6,653	0.03%
2021/12/30	0.2	17.60	10	17.60	17.60	-9.8	6,662	-0.15%
2021/12/29	5	17.64	7	17.68	17.70	-2	6,706	-0.03%
2021/12/28	2	17.38	0.9	17.30	17.35	1.1	6,777	0.02%
2021/12/27	1	17.35	37.3	17.32	17.35	-36.3	6,842	-0.53%
2021/12/24	0	0.00	17	17.35	17.35	-17	6,849	-0.25%
2021/12/23	0	0.00	21	17.50	17.45	-21	6,892	-0.30%
2021/12/21	10	17.20	0	0.00	17.20	10	6,782	0.15%
2021/12/17	0	0.00	1	17.15	17.40	-1	6,777	-0.01%
2021/12/14	6.2	17.09	0	0.00	17.10	6.2	6,761	0.09%
2021/12/13	3.1	17.45	9	17.37	17.45	-5.9	6,698	-0.09%
2021/12/10	25	17.10	10	17.21	17.20	15	6,634	0.23%
2021/12/09	2	18.55	0	0.00	18.40	2	6,111	0.03%
2021/12/08	4	18.16	0.2	18.25	18.05	3.8	5,885	0.06%
2021/12/07	5	18.19	3	18.25	18.25	2	5,868	0.03%
2021/12/03	10	18.05	0	0.00	18.05	10	5,857	0.17%
2021/12/02	6	18.05	0	0.00	18.00	6	5,823	0.10%
2021/12/01	0.1	18.30	1	18.30	18.30	-0.9	5,761	-0.02%
2021/11/30	5	18.50	1	18.85	18.35	4	5,723	0.07%
2021/11/29	28	19.31	24	19.35	18.80	4	5,616	0.07%
2021/11/26	1	20.00	3	19.83	19.70	-2	5,455	-0.04%
2021/11/25	12	20.00	17	19.68	19.85	-5	5,230	-0.10%
2021/11/24	1	19.05	3	19.22	19.35	-2	4,973	-0.04%
2021/11/23	31	18.94	21	18.77	18.70	10	4,779	0.21%
2021/11/22	0	0.00	13	18.57	18.40	-13	4,625	-0.28%
2021/11/18	31	18.01	0	0.00	18.05	31	4,592	0.67%
2021/11/17	1	18.15	1	17.70	18.15	0	4,642	0.00%
2021/11/16	1	17.65	1	17.70	17.65	0	4,609	0.00%
2021/11/15	0.1	17.70	4	17.75	17.70	-3.9	4,656	-0.08%
2021/11/11	1	18.15	1	18.10	18.10	0	4,996	0.00%
2021/11/10	15	18.38	0	0.00	18.25	15	5,867	0.26%
2021/11/09	0.2	19.03	1	19.00	19.00	-0.8	5,977	-0.01%
2021/11/08	11.2	19.23	5.3	19.11	19.15	5.9	6,481	0.09%
2021/10/28	11	17.98	12.1	18.10	17.70	-1.1	6,320	-0.02%
2021/10/27	0	0.00	1	17.30	17.30	-1	6,033	-0.02%
2021/10/26	0	0.00	2.9	17.40	17.25	-2.9	6,082	-0.05%
2021/10/25	5.1	17.40	22	17.50	17.50	-16.9	6,095	-0.28%
2021/10/21	0	0.00	1	17.80	17.75	-1	6,169	-0.02%
2021/10/19	2	17.95	10	18.05	17.95	-8	6,353	-0.13%
2021/10/18	0	0.00	20	17.70	17.60	-20	6,543	-0.31%
2021/10/13	5	17.50	5	17.55	17.55	0	6,787	0.00%
2021/10/12	20	17.98	6	18.04	17.70	14	6,859	0.20%
2021/10/08	3	17.90	11	17.89	17.90	-8	6,889	-0.12%
2021/10/07	2	17.75	0	0.00	17.75	2	7,039	0.03%
2021/10/05	1	16.75	0	0.00	16.85	1	7,663	0.01%
2021/10/01	5	17.10	0	0.00	16.90	5	8,790	0.06%
2021/09/29	0	0.00	60	17.35	17.30	-60	9,077	-0.66%
2021/09/28	52	17.98	50	17.75	17.75	2	9,127	0.02%
2021/09/27	70	17.82	8	17.91	17.95	62	9,161	0.68%
2021/09/13	0	0.00	2.1	17.37	17.35	-2.1	9,774	-0.02%
2021/09/10	0	0.00	3	17.18	17.20	-3	9,781	-0.03%
2021/09/08	0	0.00	5	16.75	16.75	-5	10,002	-0.05%
2021/09/07	5	17.00	2	17.13	17.05	3	10,057	0.03%
2021/09/06	3	16.70	3	16.75	16.60	0	10,026	0.00%
2021/09/03	0	0.00	14	17.19	17.20	-14	10,017	-0.14%
2021/09/02	5	17.41	12	17.23	17.10	-7	10,118	-0.07%
2021/09/01	1	17.40	5	17.45	17.45	-4	10,175	-0.04%
2021/08/31	0	0.00	30	17.05	16.95	-30	10,235	-0.29%
2021/08/30	0	0.00	1	17.10	17.15	-1	10,436	-0.01%
2021/08/27	0	0.00	3	17.10	17.05	-3	10,526	-0.03%
2021/08/26	0	0.00	2	17.00	16.90	-2	10,577	-0.02%
2021/08/25	15	16.92	3	16.92	16.90	12	10,700	0.11%
2021/08/23	7	16.85	0	0.00	16.85	7	11,273	0.06%
2021/08/20	21	16.70	0	0.00	16.55	21	11,434	0.18%
2021/08/19	1	17.05	53	17.04	16.80	-52	11,559	-0.45%
2021/08/18	0	0.00	5	16.92	17.30	-5	11,651	-0.04%
2021/08/17	5	17.10	0.2	16.90	16.90	4.9	11,917	0.04%
2021/08/16	1	17.00	0	0.00	17.00	1	12,075	0.01%
2021/08/13	16	17.57	2.4	17.48	17.40	13.6	12,140	0.11%
2021/08/12	40	17.78	1	17.95	17.80	39	12,223	0.32%
2021/08/11	0	0.00	14	17.84	17.85	-14	12,470	-0.11%
2021/08/10	0	0.00	51	17.99	17.90	-51	12,772	-0.40%
2021/08/09	3	18.60	6	18.65	18.35	-3	12,907	-0.02%
2021/08/06	24.2	18.72	69.1	18.44	18.40	-44.9	13,125	-0.34%
2021/08/05	3.1	17.84	7	18.01	17.75	-4	12,612	-0.03%
2021/08/04	31	18.20	15.3	18.13	18.10	15.7	12,977	0.12%
2021/08/02	6	17.12	0	0.00	17.20	6	13,147	0.05%
2021/07/29	0	0.00	1	17.55	17.55	-1	13,961	-0.01%
2021/07/28	0	0.00	3	17.30	17.45	-3	15,101	-0.02%
2021/07/27	3	17.92	50	18.00	17.70	-47	17,403	-0.27%
2021/07/26	0	0.00	10	17.90	18.05	-10	17,862	-0.06%
2021/07/23	1	18.00	1	17.75	17.80	0	19,742	0.00%
2021/07/22	4	17.89	3	17.88	18.00	1	21,381	0.00%
2021/07/21	3	17.33	6	17.05	17.10	-3	21,429	-0.01%
2021/07/20	36	17.71	0	0.00	17.40	36	21,892	0.16%
2021/07/19	6	18.05	0	0.00	18.00	6	22,023	0.03%
2021/07/15	35	18.37	4	18.36	18.40	31	22,645	0.14%
2021/07/14	1	18.90	40	18.30	18.40	-39	22,956	-0.17%
2021/07/13	71	19.04	32.1	19.02	18.80	38.9	23,033	0.17%
2021/07/12	1	18.45	3	18.40	18.45	-2	22,822	-0.01%
2021/07/09	6	18.35	16	18.26	18.30	-10	23,692	-0.04%
2021/07/08	33	18.40	30.1	18.35	18.70	2.9	24,114	0.01%
2021/07/07	12	18.02	79	18.18	17.75	-67	23,515	-0.28%
2021/07/06	0	0.00	10	17.75	17.45	-10	23,583	-0.04%
2021/07/05	2	17.50	11	17.60	17.60	-9	24,268	-0.04%
2021/07/02	1	17.40	0	0.00	17.35	1	24,434	0.00%
2021/06/30	8	17.38	3	17.40	17.40	5	24,685	0.02%
2021/06/29	16	17.66	0	0.00	17.30	16	24,772	0.06%
2021/06/28	15	17.97	32	17.29	18.00	-17	24,800	-0.07%
2021/06/25	0	0.00	1	17.20	17.05	-1	24,636	0.00%
2021/06/23	0	0.00	1	17.10	16.90	-1	24,969	0.00%
2021/06/22	1	16.95	7	16.60	16.60	-6	25,071	-0.02%
2021/06/21	2	16.80	10	16.80	16.70	-8	25,474	-0.03%
2021/06/17	19	17.52	5	17.10	17.45	14	28,138	0.05%
2021/06/16	2	16.88	34	17.28	16.80	-32	29,448	-0.11%
2021/06/15	4	17.40	0	0.00	17.30	4	31,440	0.01%
2021/06/09	5	17.40	7	17.50	17.40	-2	32,926	-0.01%
2021/06/08	5	18.30	0	0.00	17.85	5	32,866	0.02%
2021/06/07	38	17.73	12	18.00	18.05	26	32,765	0.08%
2021/06/04	10	17.71	0	0.00	17.55	10	32,557	0.03%
2021/06/03	5	18.20	0	0.00	17.85	5	32,479	0.02%
2021/06/02	10	18.05	6	17.69	17.75	4	32,455	0.01%
2021/06/01	1	17.75	31	17.79	17.85	-30	32,404	-0.09%
2021/05/31	24	18.15	28	18.07	17.95	-4	32,409	-0.01%
2021/05/28	20	17.48	1	17.35	17.60	19	32,590	0.06%
2021/05/27	5	16.89	5.1	17.14	16.90	-0.1	32,471	0.00%
2021/05/26	0	0.00	20	16.70	16.75	-20	32,336	-0.06%
2021/05/25	29	16.80	26	16.87	16.60	3	32,226	0.01%
2021/05/24	5	16.00	8	16.13	16.40	-3	31,935	-0.01%
2021/05/21	2	15.50	1.2	15.56	15.75	0.8	31,757	0.00%
2021/05/20	4	15.65	2	15.20	15.20	2	31,598	0.01%
2021/05/19	5.2	15.89	4	15.89	16.05	1.2	31,422	0.00%
2021/05/18	71	15.75	0	0.00	15.80	71	31,143	0.23%
2021/05/17	0	0.00	70	14.64	14.40	-70	30,848	-0.23%
2021/05/14	102	16.13	3	16.15	16.00	99	30,574	0.32%	大買/
2021/05/13	2	15.90	79	15.54	15.65	-77	30,061	-0.26%
2021/05/12	1	15.80	14	15.90	15.80	-13	29,673	-0.04%
2021/05/11	15	17.48	31	18.65	17.55	-16	29,089	-0.06%
2021/05/10	8	19.13	8	19.36	19.10	0	28,538	0.00%
2021/05/07	18	19.22	3	19.33	19.50	15	28,378	0.05%
2021/05/06	38	19.19	26	19.48	19.05	12	28,024	0.04%
2021/05/05	124	20.39	64.1	20.13	19.90	59.9	27,413	0.22%	大買/
2021/05/04	65	20.11	124.2	20.35	20.95	-59.2	26,231	-0.23%	大賣/
2021/05/03	20.1	19.35	28	19.25	19.05	-7.9	23,852	-0.03%
2021/04/29	109	21.30	99.1	21.65	20.05	9.9	23,341	0.04%	大買/
2021/04/28	87.1	19.69	49	20.05	21.00	38.1	21,346	0.18%
2021/04/27	5.1	19.07	2	19.25	19.10	3.1	19,656	0.02%
2021/04/26	11	19.14	17	19.34	19.15	-6	19,338	-0.03%
2021/04/23	1	18.70	0	0.00	18.60	1	18,805	0.01%
2021/04/22	65.2	18.71	11	18.68	18.30	54.2	18,602	0.29%
2021/04/21	4.1	19.08	30	19.25	19.00	-25.9	18,175	-0.14%
2021/04/20	7	19.06	5	19.02	19.05	2	17,842	0.01%
2021/04/19	19.1	19.02	1	19.20	18.85	18.1	17,437	0.10%
2021/04/16	20.1	18.91	10	19.02	18.80	10.1	17,127	0.06%
2021/04/15	149.2	19.70	47	19.85	19.15	102.2	16,792	0.61%	大買/鉅額交易
2021/04/14	4.3	18.51	10	17.95	19.00	-5.7	15,744	-0.04%
2021/04/13	2.1	18.33	11	18.36	18.10	-8.9	15,132	-0.06%
2021/04/12	25.2	18.68	18	18.84	18.50	7.2	14,913	0.05%
2021/04/09	18.3	19.44	36	19.22	18.55	-17.7	14,580	-0.12%
2021/04/08	41	18.97	8	18.73	18.90	33	13,891	0.24%
2021/04/07	2	18.80	22	18.81	19.00	-20	13,657	-0.15%
2021/04/06	8	18.44	24	18.46	18.60	-16	13,521	-0.12%
2021/04/01	2.1	18.25	4	18.19	18.25	-1.9	13,351	-0.01%
2021/03/31	2.1	18.32	3	18.35	18.25	-0.9	13,219	-0.01%
2021/03/30	1	18.15	22	17.92	17.95	-21	13,024	-0.16%
2021/03/29	3	17.15	0	0.00	17.30	3	12,869	0.02%
2021/03/26	15.1	16.77	5	16.85	16.60	10.1	12,765	0.08%
2021/03/25	11	16.77	1	17.05	16.65	10	12,521	0.08%
2021/03/24	14	16.49	43	16.91	16.80	-29	12,443	-0.23%
2021/03/23	56	18.42	56.7	18.65	17.90	-0.7	12,108	-0.01%
2021/03/22	119.1	18.86	98.2	19.32	19.85	20.9	10,757	0.19%	大買/
2021/03/19	110	17.57	161.1	17.56	18.10	-51.1	9,341	-0.55%	大買/大賣/
2021/03/18	124.2	16.52	71.3	16.41	16.65	52.9	7,951	0.67%	大買/
2021/03/17	216	14.76	194.3	14.99	15.50	21.7	5,923	0.37%	大買/大賣/
2021/03/16	21	13.71	6.4	13.10	14.10	14.6	4,929	0.30%
2021/03/12	0.3	12.60	0	0.00	12.65	0.3	4,501	0.01%
2021/03/10	0.2	12.54	0	0.00	12.50	0.2	5,125	0.00%
2021/03/09	0	0.00	1	12.60	12.45	-1	5,242	-0.02%
2021/03/08	0	0.00	5	12.65	12.50	-5	5,429	-0.09%
2021/03/05	1.4	12.51	1	12.40	12.35	0.4	5,522	0.01%
2021/03/04	2.2	12.69	1	12.65	12.70	1.2	5,507	0.02%
2021/03/03	35	12.93	7	12.96	12.85	28	5,375	0.52%
2021/02/25	0	0.00	2	11.75	11.70	-2	5,243	-0.04%
2021/02/24	3	11.63	0	0.00	11.65	3	5,382	0.06%
2021/02/18	1	11.30	0	0.00	11.35	1	5,472	0.02%
2021/02/17	0	0.00	5	11.30	11.15	-5	5,474	-0.09%
2021/02/04	0	0.00	0.2	11.10	11.10	-0.2	5,637	0.00%
2021/02/03	0	0.00	5	11.30	11.25	-5	5,671	-0.09%
2021/02/02	0	0.00	2	11.10	11.10	-2	5,743	-0.03%
2021/01/28	4	11.35	0	0.00	11.25	4	5,748	0.07%
2021/01/22	0	0.00	3	11.25	11.30	-3	5,828	-0.05%
2021/01/19	0	0.00	5	11.75	11.70	-5	5,752	-0.09%
2021/01/18	5	11.40	0	0.00	11.65	5	5,830	0.09%
2021/01/13	10	11.80	5	11.90	11.80	5	5,770	0.09%
2021/01/12	0	0.00	2	11.75	11.60	-2	5,872	-0.03%
2021/01/07	1	11.95	0	0.00	11.90	1	5,967	0.02%
2021/01/06	1	11.95	0	0.00	11.65	1	6,278	0.02%
2021/01/04	0.1	12.55	0	0.00	12.45	0.1	6,219	0.00%
2020/12/31	6	12.45	1	12.50	12.50	5	6,169	0.08%
2020/12/29	0	0.00	1	12.40	12.40	-1	6,154	-0.02%
2020/12/28	0	0.00	2	12.35	12.40	-2	6,113	-0.03%
2020/12/24	0	0.00	3	12.25	12.15	-3	6,009	-0.05%
2020/12/23	0	0.00	0.2	12.00	12.10	-0.2	5,988	0.00%
2020/12/22	0	0.00	1	12.30	11.85	-1	5,965	-0.02%
2020/12/21	3	12.23	0	0.00	12.30	3	5,916	0.05%
2020/12/18	0	0.00	4	12.35	12.35	-4	5,876	-0.07%
2020/12/17	1	12.30	23	12.64	12.60	-22	5,789	-0.38%
2020/12/16	1	12.25	3	12.25	12.20	-2	5,681	-0.04%
2020/12/11	2	12.10	3	11.85	11.85	-1	5,686	-0.02%
2020/12/10	0	0.00	1	11.95	12.10	-1	5,643	-0.02%
2020/12/08	1	12.40	0	0.00	12.25	1	5,549	0.02%
2020/12/07	2	12.63	4	12.60	12.50	-2	5,508	-0.04%
2020/12/04	3	12.43	14	12.31	12.70	-11	5,284	-0.21%
2020/12/03	2	11.95	5	11.95	12.00	-3	4,955	-0.06%
2020/12/02	15	11.84	3	11.98	11.85	12	4,874	0.25%
2020/12/01	13	11.83	37	11.81	11.80	-24	4,740	-0.51%
2020/11/30	5	11.55	0	0.00	11.50	5	4,709	0.11%
2020/11/26	3	11.60	0	0.00	11.50	3	4,642	0.06%
2020/11/25	1	11.85	8	11.68	11.65	-7	4,603	-0.15%
2020/11/24	0	0.00	117	11.50	11.60	-117	4,339	-2.70%	大賣/鉅額交易
2020/11/23	19	11.41	0	0.00	11.30	19	4,213	0.45%
2020/11/19	2	10.98	5	10.99	10.95	-3	4,055	-0.07%
2020/11/18	0	0.00	10	10.80	10.75	-10	3,970	-0.25%
2020/11/17	0	0.00	1	10.70	10.75	-1	3,950	-0.03%
2020/11/13	1	10.95	15	11.02	10.70	-14	4,071	-0.34%
2020/11/12	0	0.00	4	10.85	10.70	-4	3,861	-0.10%
2020/11/11	1	10.90	0	0.00	10.90	1	3,877	0.03%
2020/11/09	0	0.00	12	10.76	10.75	-12	3,840	-0.31%
2020/11/06	10	10.75	0	0.00	10.60	10	3,890	0.26%
2020/11/03	0.5	10.50	0	0.00	10.50	0.5	4,157	0.01%
2020/11/02	0	0.00	15	10.32	10.40	-15	4,658	-0.32%
2020/10/26	6	10.93	1	11.00	10.80	5	5,399	0.09%
2020/10/23	0	0.00	1	10.70	10.70	-1	5,422	-0.02%
2020/10/21	0	0.00	10	10.80	10.65	-10	5,503	-0.18%
2020/10/20	6	10.85	22	10.98	10.75	-16	5,528	-0.29%
2020/10/19	0	0.00	2	10.80	10.75	-2	5,402	-0.04%
2020/10/15	0	0.00	6	10.85	10.75	-6	5,431	-0.11%
2020/10/14	44	10.98	4	10.80	11.00	40	5,524	0.72%
2020/10/13	0	0.00	3	10.63	10.70	-3	5,535	-0.05%
2020/09/29	0	0.00	1	9.88	9.87	-1	6,539	-0.02%
2020/09/28	2	9.96	0	0.00	9.99	2	6,563	0.03%
2020/09/22	1	10.30	0	0.00	10.25	1	6,564	0.02%
2020/09/18	0	0.00	8	10.45	10.65	-8	6,796	-0.12%
2020/09/17	0	0.00	2	10.43	10.45	-2	6,779	-0.03%
2020/09/16	1	10.20	0	0.00	10.20	1	6,699	0.01%
2020/09/15	1	10.40	0	0.00	10.40	1	6,684	0.01%
2020/09/14	1	10.30	0	0.00	10.45	1	6,773	0.01%
2020/09/11	1	10.50	4	10.40	10.45	-3	6,828	-0.04%
2020/09/09	4	10.85	11	10.80	10.85	-7	6,740	-0.10%
2020/09/08	0	0.00	1	10.60	10.60	-1	6,629	-0.02%
2020/09/07	0	0.00	20	10.70	10.65	-20	6,636	-0.30%
2020/09/03	0	0.00	3	10.83	10.80	-3	6,570	-0.05%
2020/09/02	0	0.00	4	10.60	10.60	-4	6,434	-0.06%
2020/09/01	2	10.50	0	0.00	10.55	2	6,440	0.03%
2020/08/31	0	0.00	11	10.67	10.55	-11	6,450	-0.17%
2020/08/28	8	10.38	0	0.00	10.45	8	6,452	0.12%
2020/08/27	11	10.60	3	10.60	10.50	8	6,470	0.12%
2020/08/20	0	0.00	1	9.66	9.79	-1	6,273	-0.02%
2020/08/12	8	10.25	0	0.00	10.20	8	6,022	0.13%
2020/08/10	20	10.30	0	0.00	10.30	20	5,834	0.34%
2020/08/06	0	0.00	1	11.20	10.50	-1	5,629	-0.02%
2020/08/05	2	10.90	8	10.79	10.60	-6	5,128	-0.12%
2020/08/04	1	9.75	2	10.00	10.10	-1	4,462	-0.02%
2020/07/30	0	0.00	8	9.38	9.38	-8	4,296	-0.19%
2020/07/29	1	9.64	18	9.27	9.45	-17	4,273	-0.40%
2020/07/28	0	0.00	2	8.98	8.96	-2	4,173	-0.05%
2020/07/23	0	0.00	0.1	9.59	9.58	-0.1	4,060	0.00%
2020/07/22	0	0.00	13	9.69	9.71	-13	4,036	-0.32%
2020/07/21	1	9.79	120	9.77	9.74	-119	3,982	-2.99%	大賣/鉅額交易
2020/07/20	0	0.00	3	9.57	9.60	-3	3,886	-0.08%
2020/07/17	7	10.08	2	10.03	9.96	5	3,718	0.13%
2020/07/16	41	9.99	17	10.07	10.50	24	3,392	0.71%
2020/07/15	18	9.52	4	9.59	9.59	14	2,861	0.49%
2020/07/14	0	0.00	3	8.80	8.72	-3	2,492	-0.12%
2020/07/10	0	0.00	8	8.53	8.45	-8	2,442	-0.33%
2020/07/09	6	8.61	8	8.54	8.49	-2	2,398	-0.08%
2020/07/07	1	8.16	10	8.14	8.14	-9	2,254	-0.40%
2020/07/01	0	0.00	10	8.04	8.07	-10	2,210	-0.45%
2020/06/30	10	8.14	0	0.00	8.03	10	2,206	0.45%
2020/06/29	10	7.78	4	8.16	8.12	6	2,184	0.27%
2020/06/23	1	7.93	0	0.00	7.93	1	1,945	0.05%
2020/06/19	0	0.00	2	8.40	8.12	-2	1,922	-0.10%
2020/06/18	10	7.99	0	0.00	8.14	10	1,820	0.55%
2020/06/12	2	7.44	5	7.43	7.48	-3	1,788	-0.17%
2020/06/11	21	7.81	0	0.00	7.73	21	1,824	1.15%
2020/06/10	5	7.93	4	7.97	7.97	1	1,805	0.06%
2020/06/09	0	0.00	6	7.84	7.78	-6	1,835	-0.33%
2020/06/08	10	7.77	5	7.85	7.78	5	1,847	0.27%
2020/06/05	0	0.00	22	7.75	7.75	-22	1,832	-1.20%
2020/06/04	1	7.73	0	0.00	7.61	1	1,818	0.05%
2020/06/02	7	7.41	0	0.00	7.34	7	1,730	0.40%
2020/06/01	0	0.00	1	7.35	7.27	-1	1,721	-0.06%
2020/05/27	1	7.24	0	0.00	7.25	1	1,757	0.06%
2020/05/15	10	7.09	0	0.00	7.05	10	1,782	0.56%
2020/05/14	11	7.25	0	0.00	7.13	11	1,774	0.62%
2020/05/12	20	7.38	0	0.00	7.38	20	1,752	1.14%
2020/05/08	1	7.45	0	0.00	7.57	1	1,730	0.06%
2020/04/29	0	0.00	0.3	7.44	7.44	-0.3	1,785	-0.02%
2020/04/20	2	7.22	0	0.00	7.23	2	1,810	0.11%
2020/03/19	0	0.00	10	6.17	6.00	-10	1,642	-0.61%
2020/03/13	17	7.45	0	0.00	7.42	17	1,483	1.15%
2020/03/12	21	8.26	0	0.00	8.20	21	1,415	1.48%
2020/03/11	10	8.76	0	0.00	8.62	10	1,384	0.72%
2020/03/10	0	0.00	10	8.30	8.42	-10	1,366	-0.73%
2020/03/09	1	8.65	0	0.00	8.60	1	1,337	0.07%
2020/03/06	1	8.99	0	0.00	9.00	1	1,313	0.08%
2020/03/02	1	8.98	0	0.00	8.92	1	1,267	0.08%
2020/02/27	0	0.00	2	9.22	9.23	-2	1,231	-0.16%
2020/02/20	0	0.00	2	9.77	9.75	-2	1,119	-0.18%
2020/02/14	0	0.00	1	9.84	9.84	-1	1,096	-0.09%
2020/02/13	0	0.00	1	9.88	9.84	-1	1,094	-0.09%
2020/02/11	0	0.00	5.1	9.67	9.68	-5.1	1,117	-0.46%
2020/02/10	1	9.60	0	0.00	9.56	1	1,112	0.09%
2020/02/07	22	9.82	0	0.00	9.80	22	1,076	2.04%
2020/01/31	10	10.35	0	0.00	10.30	10	955	1.05%
2020/01/30	2	10.40	0	0.00	10.20	2	951	0.21%
2020/01/15	0	0.00	1	10.75	10.70	-1	868	-0.12%
2020/01/09	0	0.00	1	10.70	10.65	-1	879	-0.11%
2020/01/03	1	11.00	0	0.00	10.95	1	889	0.11%
2020/01/02	111	10.99	0	0.00	11.00	111	872	12.73%	大買/鉅額交易
2019/12/25	3	10.75	0	0.00	10.70	3	816	0.37%
2019/12/20	1	10.80	3	10.90	10.80	-2	992	-0.20%
2019/12/18	0	0.00	4	10.85	10.85	-4	1,039	-0.38%
2019/12/17	0	0.00	2	10.65	10.70	-2	1,032	-0.19%
2019/12/13	3	10.65	0	0.00	10.60	3	1,042	0.29%
2019/12/10	0	0.00	2	10.85	10.90	-2	1,036	-0.19%
2019/12/09	0	0.00	5	10.70	10.70	-5	1,028	-0.49%
2019/11/25	1	10.65	0	0.00	10.65	1	1,038	0.10%
2019/11/20	2	10.65	0	0.00	10.70	2	1,043	0.19%
2019/11/14	10	10.75	20	10.70	10.65	-10	1,049	-0.95%
2019/11/13	0	0.00	1	10.85	10.85	-1	1,040	-0.10%
2019/11/11	0	0.00	0.1	10.85	10.80	-0.1	1,092	-0.01%
2019/11/07	2	11.00	0	0.00	11.00	2	1,048	0.19%
2019/11/05	0	0.00	1	11.05	11.10	-1	1,046	-0.10%
2019/09/27	0	0.00	3	11.70	11.55	-3	1,179	-0.25%
2019/09/25	21	12.09	3.9	12.00	12.10	17.1	1,122	1.52%
2019/09/18	28	11.05	0	0.00	11.10	28	903	3.10%
2019/09/12	10	11.05	0	0.00	11.05	10	1,012	0.99%
2019/09/05	10	10.95	0	0.00	10.95	10	1,010	0.99%
2019/07/25	0	0.00	1	11.35	11.30	-1	1,144	-0.09%
2019/07/19	0	0.00	2	11.35	11.40	-2	1,087	-0.18%
2019/07/18	0	0.00	2	11.35	11.35	-2	1,097	-0.18%
2019/06/06	20	10.50	0	0.00	10.45	20	1,172	1.71%
2019/05/16	1	11.20	0	0.00	11.15	1	1,145	0.09%
2019/05/15	1	11.15	0	0.00	11.20	1	1,143	0.09%
2019/05/10	1	11.55	0	0.00	11.45	1	1,143	0.09%
2019/05/03	0.5	11.90	0	0.00	11.95	0.5	1,118	0.04%
2019/04/30	0	0.00	80	11.90	11.95	-80	1,105	-7.23%
2019/04/19	0	0.00	1	12.15	12.15	-1	1,078	-0.09%
2019/04/17	40	12.25	5	12.25	12.30	35	1,046	3.34%
2019/04/16	1	12.20	0	0.00	12.10	1	1,010	0.10%
2019/04/15	20	12.20	0	0.00	12.25	20	1,050	1.90%
2019/04/10	1	11.85	0	0.00	11.75	1	1,003	0.10%
2019/04/09	0	0.00	10	11.90	11.90	-10	970	-1.03%
2019/04/08	5	11.85	0	0.00	11.90	5	955	0.52%
2019/04/01	0	0.00	2	11.75	11.80	-2	943	-0.21%
2019/03/26	2	12.00	31	12.05	12.00	-29	915	-3.17%
2019/02/26	0	0.00	1	12.60	12.55	-1	914	-0.11%
2019/02/25	20	12.60	30	12.63	12.60	-10	904	-1.11%
2019/01/15	0	0.00	5	11.65	11.60	-5	795	-0.63%
2019/01/07	0	0.00	1	11.65	11.65	-1	830	-0.12%
2019/01/02	10	11.25	0	0.00	11.20	10	829	1.21%
2018/12/24	1	11.45	0	0.00	11.50	1	866	0.12%
2018/12/21	3	11.50	0	0.00	11.45	3	954	0.31%
2018/12/20	20	11.75	0	0.00	11.65	20	962	2.08%
2018/12/04	25	12.23	0	0.00	12.20	25	943	2.65%
2018/11/29	0	0.00	1	12.05	12.05	-1	913	-0.11%
2018/11/28	0	0.00	3	11.85	11.85	-3	889	-0.34%
2018/11/27	0	0.00	3	11.80	11.80	-3	900	-0.33%
2018/11/23	5	11.80	0	0.00	11.70	5	914	0.55%
2018/11/19	1	11.90	0	0.00	11.90	1	918	0.11%
2018/11/14	1	11.90	0	0.00	11.95	1	917	0.11%
2018/11/13	1	11.90	0	0.00	11.90	1	922	0.11%
2018/11/12	0	0.00	4	12.10	12.05	-4	922	-0.43%
2018/10/29	0	0.00	3	11.40	11.45	-3	960	-0.31%
2018/10/12	15	11.50	0	0.00	11.75	15	1,031	1.45%
2018/10/09	2	12.80	0	0.00	12.75	2	963	0.21%
2018/10/01	6	13.48	0	0.00	13.50	6	1,045	0.57%
2018/09/28	0	0.00	1	13.55	13.45	-1	1,043	-0.10%
2018/09/26	0	0.00	7	13.01	13.00	-7	961	-0.73%
2018/09/19	1	12.90	0	0.00	12.90	1	976	0.10%
2018/09/11	0	0.00	1	12.65	12.75	-1	1,272	-0.08%
2018/08/15	1	12.70	0	0.00	12.55	1	2,087	0.05%
2018/08/13	0	0.00	0.2	12.65	12.65	-0.2	2,086	-0.01%
2018/08/07	0	0.00	1	13.10	13.10	-1	2,073	-0.05%
2018/08/02	1	13.05	0	0.00	13.00	1	2,115	0.05%
2018/07/17	0.1	13.00	0	0.00	13.05	0.1	2,158	0.00%
2018/07/05	1	13.20	0	0.00	13.10	1	2,180	0.05%
2018/07/04	0	0.00	1	13.25	13.25	-1	2,216	-0.05%
2018/07/03	2	13.40	0	0.00	13.20	2	2,237	0.09%
2018/06/29	1	13.70	0	0.00	13.80	1	2,261	0.04%
2018/06/28	1	13.75	0	0.00	13.75	1	2,296	0.04%
2018/06/27	10	13.80	0	0.00	13.70	10	2,403	0.42%
2018/06/26	2	13.90	0	0.00	13.70	2	2,494	0.08%
2018/06/25	3	14.23	0	0.00	14.20	3	2,569	0.12%
2018/06/22	0	0.00	2	14.75	14.30	-2	2,734	-0.07%
2018/06/21	1	14.70	0	0.00	14.50	1	2,685	0.04%
2018/06/20	3	14.77	3	14.27	14.80	0	2,664	0.00%
2018/06/14	3	14.38	2	14.25	14.55	1	2,458	0.04%
2018/06/13	6	14.13	4	14.28	14.55	2	2,392	0.08%
2018/05/30	0	0.00	9	12.75	12.80	-9	1,967	-0.46%
2018/05/29	2	12.85	0	0.00	12.95	2	1,970	0.10%
2018/05/25	2	13.30	0	0.00	13.10	2	1,999	0.10%
2018/05/21	2	12.85	0	0.00	12.85	2	2,055	0.10%
2018/05/15	50	12.75	0	0.00	12.65	50	2,305	2.17%
2018/05/03	0	0.00	2	13.20	13.10	-2	2,946	-0.07%
2018/05/02	0	0.00	1	13.30	13.50	-1	2,954	-0.03%
2018/04/27	0	0.00	4	12.40	12.40	-4	2,948	-0.14%
2018/04/26	0	0.00	1	12.50	12.30	-1	2,981	-0.03%
2018/04/24	0	0.00	1	12.60	12.60	-1	3,012	-0.03%
2018/04/19	1	13.15	0	0.00	13.15	1	3,089	0.03%
2018/04/17	0	0.00	14	13.10	13.05	-14	3,080	-0.45%
2018/04/16	1	13.55	0	0.00	13.50	1	3,045	0.03%
2018/04/13	0	0.00	5	13.80	13.80	-5	3,044	-0.16%
2018/04/10	1	13.70	0	0.00	13.50	1	3,076	0.03%
2018/04/09	1	13.90	0	0.00	13.85	1	3,056	0.03%
2018/04/03	2	14.10	5	14.00	14.10	-3	3,047	-0.10%
2018/04/02	1	14.25	8	14.25	14.20	-7	3,043	-0.23%
2018/03/31	11	14.06	0.5	14.15	14.15	10.5	3,018	0.35%
2018/03/30	1	13.75	0	0.00	13.90	1	2,986	0.03%
2018/03/29	5	14.20	10	14.30	14.20	-5	2,884	-0.17%
2018/03/28	3	14.58	10	14.70	14.60	-7	2,794	-0.25%
2018/03/27	4	15.08	7	15.53	15.05	-3	2,729	-0.11%
2018/03/26	2	15.85	1	15.90	15.90	1	2,551	0.04%
2018/03/23	2	15.90	3	15.95	15.95	-1	2,544	-0.04%
2018/03/20	2	16.28	0	0.00	16.40	2	2,531	0.08%
2018/03/19	1	16.35	0	0.00	16.40	1	2,526	0.04%
2018/03/16	2	16.40	0	0.00	16.40	2	2,540	0.08%
2018/03/14	2	16.40	0	0.00	16.60	2	2,653	0.08%
2018/03/12	2	16.50	0	0.00	16.55	2	2,695	0.07%
2018/03/09	0	0.00	20	16.51	16.55	-20	2,735	-0.73%
2018/03/07	0	0.00	2	16.53	16.50	-2	2,756	-0.07%
2018/03/06	1	16.55	0	0.00	16.55	1	2,782	0.04%
2018/03/05	18	16.71	3	16.70	16.65	15	2,770	0.54%
2018/03/02	0	0.00	0.4	16.90	16.90	-0.4	2,834	-0.01%
2018/02/26	3	17.40	0	0.00	17.10	3	2,894	0.10%
2018/02/23	0	0.00	6	17.26	17.20	-6	2,903	-0.21%
2018/02/22	20	17.05	1	17.00	17.10	19	2,947	0.64%
2018/02/12	0	0.00	5	16.65	16.70	-5	3,148	-0.16%
2018/02/09	0	0.00	1	16.75	16.85	-1	3,125	-0.03%
2018/02/08	20	17.15	20	17.05	17.10	0	3,091	0.00%
2018/02/07	1	16.55	10	16.50	16.60	-9	3,009	-0.30%
2018/02/05	7	16.54	20	16.70	16.95	-13	2,939	-0.44%
2018/02/02	1	17.15	0	0.00	17.10	1	2,878	0.03%
2018/02/01	5	17.26	2	17.20	17.05	3	2,879	0.10%
2018/01/31	0	0.00	1	17.25	17.45	-1	2,869	-0.03%
2018/01/30	28	17.64	27	17.57	17.35	1	2,835	0.04%
2018/01/29	26	17.45	34	17.52	17.60	-8	2,781	-0.29%
2018/01/26	0.5	16.90	0	0.00	16.95	0.5	2,581	0.02%
2018/01/24	0	0.00	10	16.75	16.80	-10	2,583	-0.39%
2018/01/22	0	0.00	33	16.90	16.90	-33	2,557	-1.29%
2018/01/17	22	16.79	6	16.88	16.80	16	2,565	0.62%
2018/01/16	0	0.00	4	16.71	16.70	-4	2,547	-0.16%
2018/01/15	0	0.00	4	16.86	16.65	-4	2,560	-0.16%
2018/01/12	10	16.49	0	0.00	16.50	10	2,547	0.39%
2018/01/11	1	16.25	17	16.20	16.25	-16	2,610	-0.61%
2018/01/08	0	0.00	53	16.66	16.65	-53	2,706	-1.96%
2018/01/05	0	0.00	1	16.60	16.60	-1	2,717	-0.04%