瑞軒 (2489)-元大-竹科券商分點個股進出

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
20.75
漲跌
▼0.55
漲幅
-2.58%
成交量
40,779張
產業
上市光電類股
426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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/05/31	180.1	21.38	183	21.15	20.75	-2.9	15,571	-0.02%	大買/大賣/
2024/05/30	271.2	22.58	678	22.64	21.30	-406.8	14,976	-2.72%	大買/大賣/鉅額交易
2024/05/29	804.8	23.65	341	23.84	23.55	463.8	13,780	3.37%	大買/大賣/鉅額交易
2024/05/28	7	22.04	3	22.40	22.40	4	11,195	0.04%
2024/05/27	63	19.89	55	20.18	20.40	8	10,736	0.07%
2024/05/24	9	18.89	34	18.90	19.35	-25	9,317	-0.27%
2024/05/23	0	0.00	2	17.60	17.60	-2	8,620	-0.02%
2024/05/22	47	18.30	13	18.28	17.95	34	8,702	0.39%
2024/05/21	40	18.45	50	18.51	18.90	-10	9,017	-0.11%
2024/05/20	37	18.20	30	18.37	18.10	7	9,270	0.08%
2024/05/17	74	17.93	383	17.67	18.05	-309	9,156	-3.37%	大賣/鉅額交易
2024/05/16	340	17.45	40	16.97	17.45	300	8,370	3.58%	大買/鉅額交易
2024/05/15	5	16.15	7	16.25	15.90	-2	7,658	-0.03%
2024/05/14	6	15.93	10	16.10	15.95	-4	7,574	-0.05%
2024/05/10	10	16.15	4	15.75	15.70	6	7,314	0.08%
2024/05/09	21	15.78	8	15.98	15.60	13	7,142	0.18%
2024/05/08	0	0.00	3	14.90	15.00	-3	6,812	-0.04%
2024/05/07	0	0.00	0.2	15.20	15.05	-0.2	6,798	0.00%
2024/05/03	0	0.00	0.1	15.10	15.10	-0.1	6,795	0.00%
2024/04/30	0	0.00	0.1	15.10	15.25	-0.1	6,789	0.00%
2024/04/26	0	0.00	2	15.13	15.20	-2	6,700	-0.03%
2024/04/25	0	0.00	7	15.19	15.15	-7	6,703	-0.10%
2024/04/24	0	0.00	5	14.85	15.00	-5	6,652	-0.08%
2024/04/23	24	15.17	45	15.19	15.05	-21	6,586	-0.32%
2024/04/19	0	0.00	18	13.85	13.90	-18	6,369	-0.28%
2024/04/17	5	14.40	0	0.00	14.40	5	6,438	0.08%
2024/04/12	0	0.00	2	14.90	14.95	-2	6,736	-0.03%
2024/04/11	25	14.90	1	15.20	14.85	24	6,922	0.35%
2024/04/09	3	15.00	3	14.80	14.80	0	6,767	0.00%
2024/04/08	1	14.85	1	14.75	14.80	0	6,688	0.00%
2024/04/03	9	14.45	3	14.45	14.50	6	6,597	0.09%
2024/03/29	0	14.20	0	0.00	14.15	0	6,565	0.00%
2024/03/28	3	14.20	0	0.00	14.20	3	6,549	0.05%
2024/03/27	5	14.35	0	0.00	14.35	5	6,528	0.08%
2024/03/26	0	14.15	9	14.15	14.15	-9	6,509	-0.14%
2024/03/25	2.1	13.98	3.4	14.26	14.30	-1.3	6,472	-0.02%
2024/03/22	0	0.00	1.5	13.83	13.90	-1.5	6,416	-0.02%
2024/03/20	0	0.00	0.1	13.45	13.50	-0.1	6,400	0.00%
2024/03/14	5	14.45	0	0.00	14.20	5	6,324	0.08%
2024/03/13	0	0.00	0.5	14.20	14.15	-0.5	6,326	-0.01%
2024/03/11	2	14.30	0	0.00	14.35	2	6,356	0.03%
2024/03/07	3	14.53	0	0.00	14.40	3	6,694	0.04%
2024/03/04	0	0.00	16.1	14.65	14.90	-16.1	6,530	-0.25%
2024/03/01	0	14.85	0	0.00	14.90	0	6,399	0.00%
2024/02/29	2.1	15.16	0	0.00	15.15	2.1	6,322	0.03%
2024/02/27	2	15.45	0	0.00	15.35	2	6,232	0.03%
2024/02/26	2.4	15.52	0	0.00	15.60	2.4	6,128	0.04%
2024/02/23	5	15.91	28	16.04	15.75	-23	5,978	-0.38%
2024/02/22	128	16.59	98	16.18	16.45	30	5,691	0.53%	大買/
2024/02/21	383	16.00	386.7	16.14	16.75	-3.7	4,832	-0.08%	大買/大賣/
2024/02/20	29	15.51	282.5	15.59	15.25	-253.5	4,040	-6.28%	大賣/鉅額交易
2024/02/19	283	15.42	20.1	15.22	15.50	262.9	3,528	7.45%	大買/鉅額交易
2024/02/16	0	0.00	11	14.13	14.10	-11	3,021	-0.36%
2024/02/15	0	0.00	0.2	13.44	13.55	-0.2	2,878	-0.01%
2024/02/05	0	0.00	0.5	13.00	12.95	-0.5	2,820	-0.02%
2024/02/02	0	0.00	0.1	13.10	13.05	-0.1	2,792	0.00%
2024/01/25	0	13.35	0	0.00	13.35	0	2,692	0.00%
2024/01/18	2	13.50	0	0.00	13.20	2	2,480	0.08%
2024/01/17	5	13.65	0	0.00	13.35	5	2,438	0.21%
2024/01/11	5	13.65	4	13.60	13.55	1	2,279	0.04%
2024/01/10	0	0.00	1	13.45	13.45	-1	2,257	-0.04%
2024/01/09	5	13.40	0	0.00	13.45	5	2,149	0.23%
2024/01/08	5	13.70	6	13.84	13.75	-1	2,062	-0.05%
2024/01/04	0	0.00	1	12.95	13.05	-1	1,581	-0.06%
2023/12/29	0	0.00	1	13.05	13.00	-1	1,607	-0.06%
2023/12/28	5	13.00	6	13.00	13.00	-1	1,603	-0.06%
2023/12/27	1	13.10	0	0.00	12.95	1	1,599	0.06%
2023/12/20	0	0.00	10	12.60	12.65	-10	1,620	-0.62%
2023/12/19	0	0.00	0.4	12.60	12.50	-0.4	1,620	-0.02%
2023/12/13	0.3	12.85	0	0.00	12.80	0.3	1,643	0.02%
2023/12/12	0.4	12.95	0	0.00	12.85	0.4	1,648	0.02%
2023/12/11	0	0.00	0.4	12.85	12.85	-0.4	1,629	-0.02%
2023/12/08	0.4	13.20	0	0.00	13.20	0.4	1,617	0.02%
2023/12/06	0	0.00	1	12.95	12.85	-1	1,604	-0.06%
2023/12/05	12.2	13.26	1	13.35	13.05	11.2	1,535	0.73%
2023/12/04	2	13.03	2.6	12.64	13.50	-0.6	1,297	-0.04%
2023/11/28	0	0.00	1	11.95	12.00	-1	1,092	-0.09%
2023/11/24	0.3	12.05	0	0.00	12.05	0.3	1,090	0.02%
2023/11/15	0	0.00	0.1	11.45	11.60	-0.1	1,133	-0.01%
2023/11/07	1	11.75	0	0.00	11.70	1	1,376	0.07%
2023/11/06	0.1	11.80	0	0.00	11.80	0.1	1,424	0.00%
2023/10/31	0	11.50	0	0.00	11.40	0	1,576	0.00%
2023/10/24	0	11.50	0	0.00	11.70	0	1,748	0.00%
2023/10/20	0.5	11.50	0	0.00	11.45	0.5	1,822	0.03%
2023/10/13	1	12.22	0	0.00	12.15	1	2,564	0.04%
2023/10/12	0	0.00	0.9	12.10	12.20	-0.9	2,674	-0.04%
2023/10/11	0	12.25	0	0.00	12.05	0	2,715	0.00%
2023/09/20	0	0.00	0	12.40	12.20	0	2,936	0.00%
2023/09/01	0	0.00	0.8	12.55	12.65	-0.8	4,108	-0.02%
2023/08/24	0.1	12.15	1	12.30	12.20	-0.9	5,972	-0.01%
2023/08/16	0	0.00	0.3	12.10	12.10	-0.3	6,214	-0.01%
2023/08/08	0	12.75	0	0.00	12.80	0	6,757	0.00%
2023/08/07	1.2	12.51	0	0.00	12.70	1.2	6,905	0.02%
2023/08/02	0	0.00	12	13.55	13.50	-12	6,949	-0.17%
2023/07/31	2	13.75	0	0.00	13.75	2	7,088	0.03%
2023/07/28	0.1	13.85	0	0.00	13.80	0.1	7,218	0.00%
2023/07/26	0	0.00	1	13.70	13.70	-1	7,256	-0.01%
2023/07/25	0	0.00	1	13.70	13.80	-1	7,326	-0.01%
2023/07/24	0	0.00	3	13.70	13.60	-3	7,403	-0.04%
2023/07/17	0	0.00	1	13.75	14.10	-1	7,524	-0.01%
2023/07/14	0	0.00	1.5	14.15	13.95	-1.5	7,499	-0.02%
2023/07/13	0	0.00	40	14.10	14.00	-40	7,475	-0.54%
2023/07/12	0	0.00	1	14.25	14.30	-1	7,360	-0.01%
2023/07/11	1	14.75	1	14.80	14.80	0	7,310	0.00%
2023/07/10	14.1	14.54	3	14.15	14.10	11.1	7,182	0.15%
2023/07/07	14	15.03	10.3	15.06	15.30	3.8	6,930	0.05%
2023/07/06	42	15.05	2	15.15	15.05	40	6,754	0.59%
2023/07/05	1	14.80	0	0.00	14.80	1	6,651	0.02%
2023/07/03	1	14.85	2	14.80	14.75	-1	6,557	-0.02%
2023/06/30	0	0.00	4	14.80	14.70	-4	6,520	-0.06%
2023/06/29	9	14.95	4	14.98	15.00	5	6,467	0.08%
2023/06/28	0	0.00	2	14.90	14.90	-2	6,402	-0.03%
2023/06/27	4	14.83	1	15.00	14.70	3	6,343	0.05%
2023/06/26	1	14.80	14	14.72	14.80	-13	6,279	-0.21%
2023/06/21	20	14.98	13	15.13	14.90	7	6,230	0.11%
2023/06/20	0	0.00	2	14.75	14.60	-2	6,065	-0.03%
2023/06/19	0	0.00	14.2	14.74	14.55	-14.2	6,007	-0.24%
2023/06/16	1.1	14.24	8	14.41	14.45	-6.9	5,927	-0.12%
2023/06/15	6	14.58	0	0.00	14.80	6	5,689	0.11%
2023/06/12	1.1	14.04	0	0.00	13.80	1.1	5,427	0.02%
2023/06/08	4	13.90	0	0.00	13.95	4	5,374	0.07%
2023/06/07	0	14.05	5	14.10	14.25	-5	5,316	-0.09%
2023/06/06	0.1	14.18	4	14.35	14.20	-3.9	5,276	-0.07%
2023/06/05	7.3	15.05	9	14.77	14.75	-1.7	5,125	-0.03%
2023/06/02	34	14.87	30	14.83	15.10	4	4,878	0.08%
2023/06/01	840	14.52	832.3	13.84	13.90	7.8	4,264	0.18%	大買/大賣/
2023/05/31	3	13.20	6	13.08	13.25	-2.9	3,566	-0.08%
2023/05/29	2	12.75	2.1	12.40	12.70	-0.1	3,431	0.00%
2023/05/26	1	12.45	0	0.00	12.35	1	3,386	0.03%
2023/05/25	8	12.50	1	12.65	12.50	7	3,365	0.21%
2023/05/18	0	0.00	3	12.65	13.00	-3	3,244	-0.09%
2023/05/16	0	0.00	9	12.30	12.30	-9	3,069	-0.29%
2023/05/15	110	12.00	1.8	12.01	11.90	108.3	3,012	3.59%	大買/鉅額交易
2023/05/12	1	12.85	1	13.20	12.65	0	2,872	0.00%
2023/05/11	110	13.25	277.5	13.00	13.10	-167.5	2,722	-6.15%	大買/大賣/鉅額交易
2023/05/10	5	12.92	10.1	12.90	13.00	-5.1	2,558	-0.20%
2023/05/09	2	12.65	131	12.52	12.70	-129	2,437	-5.29%	大賣/鉅額交易
2023/05/08	1	12.40	5	12.50	12.55	-4	2,368	-0.17%
2023/05/05	125	12.30	18	12.37	12.40	107	2,282	4.69%	大買/鉅額交易
2023/05/04	14	12.19	4	11.98	12.25	10	2,193	0.46%
2023/05/03	2	11.60	0	0.00	11.80	2	2,036	0.10%
2023/05/02	1.1	11.41	6	11.58	11.50	-4.9	1,967	-0.25%
2023/04/28	0	0.00	34	11.22	11.45	-34	1,902	-1.79%
2023/04/27	4	11.00	11	11.08	11.15	-7	1,806	-0.39%
2023/04/26	5	10.70	0	0.00	10.95	5	1,724	0.29%
2023/04/25	10	11.00	7	10.86	10.65	3	1,659	0.18%
2023/04/13	2	10.25	0	10.25	10.20	2	1,377	0.15%
2023/04/12	5	10.15	0	0.00	10.25	5	1,391	0.36%
2023/03/31	1	10.10	0	0.00	10.15	1	1,372	0.07%
2023/03/30	0	0.00	6	10.10	10.15	-6	1,369	-0.44%
2023/03/24	0.2	10.25	0	0.00	10.30	0.2	1,425	0.02%
2023/03/22	0	0.00	0.1	10.35	10.40	-0.1	1,431	0.00%
2023/03/21	0.1	10.25	0	0.00	10.30	0.1	1,423	0.01%
2023/03/20	0	0.00	1	10.20	10.20	-1	1,416	-0.07%
2023/03/16	0	0.00	8	10.10	10.00	-8	1,433	-0.56%
2023/03/15	20	10.20	0	0.00	10.20	20	1,431	1.40%
2023/03/14	17	10.50	0	0.00	10.15	17	1,440	1.18%
2023/03/09	18	11.15	0	0.00	10.95	18	1,511	1.19%
2023/03/08	0.5	10.95	1	10.80	10.95	-0.5	1,720	-0.03%
2023/03/06	0.9	10.72	1	10.75	10.70	-0.2	2,251	-0.01%
2023/03/03	20	10.55	26	10.59	10.60	-6	2,245	-0.27%
2023/02/24	0	0.00	1	10.75	10.70	-1	2,235	-0.04%
2023/02/22	2	10.72	1	10.70	10.75	1	2,219	0.04%
2023/02/20	7	10.61	3	10.53	10.65	4	2,227	0.18%
2023/02/10	0.1	10.15	0	0.00	10.05	0.1	2,423	0.00%
2023/02/09	2	10.20	0	0.00	10.15	2	2,427	0.08%
2023/02/08	0	0.00	1	10.25	10.25	-1	2,428	-0.04%
2023/02/07	0	0.00	10	10.25	10.20	-10	2,424	-0.41%
2023/02/06	1	10.20	0	0.00	10.15	1	2,425	0.04%
2023/02/02	0	0.00	2	10.15	10.25	-2	2,413	-0.08%
2023/02/01	0	0.00	1.1	10.01	10.10	-1.1	2,395	-0.04%
2023/01/31	0	0.00	1.9	10.00	10.00	-1.9	2,384	-0.08%
2023/01/30	0	0.00	2	9.85	9.86	-2	2,371	-0.08%
2023/01/17	0	0.00	1	9.85	9.81	-1	2,373	-0.04%
2023/01/16	0	0.00	1	9.86	9.80	-1	2,379	-0.04%
2023/01/13	0	0.00	1	9.92	9.91	-1	2,372	-0.04%
2023/01/12	0	0.00	1	9.93	9.91	-1	2,385	-0.04%
2023/01/11	1	9.95	1	9.97	9.95	0	2,392	0.00%
2023/01/09	0	0.00	1	9.98	9.96	-1	2,411	-0.04%
2023/01/06	0	0.00	1	9.99	10.00	-1	2,418	-0.04%
2023/01/05	0	0.00	1	10.00	9.99	-1	2,436	-0.04%
2023/01/04	0	0.00	2	10.00	10.05	-2	2,439	-0.08%
2023/01/03	10	10.15	0	0.00	9.93	10	2,446	0.41%
2022/12/30	0	0.00	1	9.93	10.00	-1	2,451	-0.04%
2022/12/29	0	0.00	2	9.83	9.87	-2	2,423	-0.08%
2022/12/28	0	0.00	1	9.90	9.84	-1	2,433	-0.04%
2022/12/26	0	0.00	1	9.98	9.93	-1	2,440	-0.04%
2022/12/23	0	0.00	1	9.87	9.93	-1	2,455	-0.04%
2022/12/22	0	0.00	1	9.86	9.83	-1	2,482	-0.04%
2022/12/21	0	0.00	1	9.75	9.72	-1	2,507	-0.04%
2022/12/19	0	0.00	1	9.92	9.87	-1	2,554	-0.04%
2022/12/14	0.1	9.82	0	0.00	9.76	0.1	2,541	0.00%
2022/12/08	4.1	9.90	0	0.00	9.87	4.1	2,559	0.16%
2022/12/05	0	0.00	5	10.30	10.30	-5	2,526	-0.20%
2022/12/01	0	0.00	3	10.10	10.15	-3	2,542	-0.12%
2022/11/30	0	0.00	2	9.61	9.66	-2	2,460	-0.08%
2022/11/29	6.8	9.53	0	0.00	9.55	6.8	2,218	0.30%
2022/11/15	1	10.20	0	0.00	10.15	1	1,881	0.05%
2022/11/09	15	10.40	11	10.40	10.40	4	1,809	0.22%
2022/11/07	5	9.56	0	0.00	9.58	5	1,700	0.29%
2022/10/27	0.2	9.21	7	9.17	9.15	-6.8	1,751	-0.39%
2022/10/20	1	9.03	0	0.00	9.11	1	1,753	0.06%
2022/10/07	6	9.90	6.3	9.99	10.00	-0.3	1,738	-0.02%
2022/10/06	1	9.80	0	0.00	9.85	1	1,735	0.06%
2022/10/05	2	9.90	2	9.89	9.85	0	1,744	0.00%
2022/09/29	1	9.25	1	9.58	9.79	0	1,742	0.00%
2022/09/28	2	9.43	0	0.00	9.17	2	1,726	0.12%
2022/09/27	0.2	9.56	1	9.61	9.66	-0.8	1,706	-0.05%
2022/09/22	2	10.10	0	0.00	10.20	2	1,688	0.12%
2022/09/21	6	10.15	0	0.00	10.15	6	1,679	0.36%
2022/09/20	0.2	10.35	0	0.00	10.25	0.2	1,669	0.01%
2022/09/16	0.2	10.80	0	0.00	10.45	0.2	1,668	0.01%
2022/09/15	1	10.75	0	0.00	10.80	1	1,664	0.06%
2022/09/06	0	0.00	20	11.03	10.65	-20	1,626	-1.23%
2022/09/05	1	11.15	0	0.00	11.10	1	1,612	0.06%
2022/09/02	20	11.75	0	0.00	11.50	20	1,611	1.24%
2022/08/31	0.3	12.90	5	12.85	12.80	-4.8	1,693	-0.28%
2022/08/23	1	12.85	0	0.00	12.85	1	1,814	0.06%
2022/08/19	1	13.05	0	0.00	13.00	1	1,966	0.05%
2022/08/18	0	0.00	1	12.85	12.85	-1	1,951	-0.05%
2022/08/16	0	0.00	1	12.75	12.70	-1	1,901	-0.05%
2022/07/14	1	11.70	0	0.00	11.70	1	2,367	0.04%
2022/07/13	0	0.00	2	11.60	11.60	-2	2,368	-0.08%
2022/07/12	3	11.35	0	0.00	11.20	3	2,370	0.13%
2022/07/08	1	12.20	0	0.00	12.15	1	2,347	0.04%
2022/07/04	0	0.00	4	12.14	11.95	-4	2,374	-0.17%
2022/07/01	1	12.00	0	0.00	11.95	1	2,394	0.04%
2022/06/27	0	0.00	1	13.25	13.35	-1	2,403	-0.04%
2022/06/24	0	0.00	2	13.10	13.15	-2	2,410	-0.08%
2022/06/21	0	0.00	3	13.05	13.15	-3	2,427	-0.12%
2022/06/20	3	12.70	0	0.00	12.60	3	2,424	0.12%
2022/06/16	2	13.30	2	13.23	13.15	0	2,480	0.00%
2022/06/14	0	0.00	1	13.05	13.25	-1	2,482	-0.04%
2022/06/13	0	0.00	5	13.40	13.15	-5	2,476	-0.20%
2022/06/10	2	13.60	2	13.65	13.65	0	2,458	0.00%
2022/06/09	30	14.08	23	13.90	14.00	7	2,419	0.29%
2022/06/08	9	13.84	9	14.07	14.00	0	2,249	0.00%
2022/06/02	0.8	13.20	0	0.00	13.15	0.8	2,086	0.04%
2022/05/30	5	13.20	2	13.20	13.20	3	2,133	0.14%
2022/05/27	0	0.00	5	13.28	13.40	-5	2,110	-0.24%
2022/05/25	0.1	12.95	0	0.00	13.00	0.1	1,987	0.01%
2022/05/20	0.2	13.00	0	0.00	13.00	0.2	2,061	0.01%
2022/05/19	5	12.85	0	0.00	12.90	5	2,073	0.24%
2022/05/18	0	0.00	1	13.15	13.15	-1	2,070	-0.05%
2022/05/16	1	12.45	0	0.00	12.55	1	2,038	0.05%
2022/05/11	3	12.45	0	0.00	12.45	3	2,053	0.15%
2022/05/09	3	12.70	0	0.00	12.35	3	2,015	0.15%
2022/05/06	1	13.05	0	0.00	13.05	1	1,984	0.05%
2022/05/05	0	0.00	1	13.05	13.10	-1	1,950	-0.05%
2022/05/04	3	12.85	0	0.00	12.80	3	1,944	0.15%
2022/05/03	1	13.50	0	0.00	13.05	1	1,889	0.05%
2022/04/29	0	0.00	1	14.75	14.50	-1	1,742	-0.06%
2022/04/27	4	14.44	0	0.00	14.50	4	1,743	0.23%
2022/04/25	2	15.30	16	15.25	15.25	-14	1,693	-0.83%
2022/04/21	0	15.95	0	0.00	15.90	0	1,713	0.00%
2022/04/14	0	0.00	2	16.25	16.25	-2	1,799	-0.11%
2022/04/08	10	16.82	0	0.00	16.70	10	1,844	0.54%
2022/04/01	0	0.00	1	16.70	16.80	-1	1,911	-0.05%
2022/03/31	1	16.70	1	16.75	16.75	0	1,926	0.00%
2022/03/28	1	16.50	24	16.54	16.50	-23	2,045	-1.12%
2022/03/24	0	0.00	2	16.50	16.55	-2	2,088	-0.10%
2022/03/23	37	16.45	25	16.50	16.50	12	2,129	0.56%
2022/03/21	7	16.35	37	16.35	16.30	-30	2,185	-1.37%
2022/03/18	37	15.65	0	0.00	15.80	37	2,239	1.65%
2022/03/17	1	15.55	4	15.63	15.70	-3	2,396	-0.13%
2022/03/16	0	0.00	8	15.24	15.20	-8	2,958	-0.27%
2022/03/15	0	0.00	2	15.25	15.15	-2	3,202	-0.06%
2022/03/11	3	15.35	0	0.00	15.35	3	3,306	0.09%
2022/03/08	10	14.95	7	15.13	15.00	3	3,464	0.09%
2022/03/07	15	15.62	2	15.55	15.50	13	3,476	0.37%
2022/03/01	0	0.00	5	16.29	16.30	-5	4,351	-0.11%
2022/02/25	2	16.08	0	0.00	16.05	2	4,587	0.04%
2022/02/24	2.2	16.24	6	16.25	16.15	-3.8	4,788	-0.08%
2022/02/23	0	0.00	2	16.60	16.55	-2	4,899	-0.04%
2022/02/22	7	16.71	0	0.00	16.55	7	4,940	0.14%
2022/02/17	0	0.00	1.5	16.62	16.55	-1.5	5,078	-0.03%
2022/02/16	0	0.00	5	16.59	16.65	-5	5,145	-0.10%
2022/02/15	4	16.55	0	0.00	16.45	4	5,179	0.08%
2022/02/09	0	0.00	0.6	16.85	16.95	-0.6	5,595	-0.01%
2022/02/08	1	16.65	0	0.00	16.80	1	5,938	0.02%
2022/02/07	1	16.70	0.1	16.60	16.60	0.9	5,982	0.02%
2022/01/26	8	16.25	0	0.00	16.25	8	6,022	0.13%
2022/01/24	5	16.70	0	0.00	16.70	5	6,040	0.08%
2022/01/14	0	0.00	7	16.85	16.95	-7	6,272	-0.11%
2022/01/13	0	0.00	1	17.15	17.15	-1	6,266	-0.02%
2022/01/11	2	17.25	10	17.30	17.10	-8	6,459	-0.12%
2022/01/10	10	17.05	0	0.00	17.05	10	6,587	0.15%
2022/01/06	0.2	17.27	0	0.00	17.25	0.2	6,568	0.00%
2021/12/30	0.1	17.65	1	17.60	17.60	-0.9	6,662	-0.01%
2021/12/29	4.6	17.59	5.5	17.64	17.70	-0.9	6,706	-0.01%
2021/12/28	0	0.00	15	17.37	17.35	-15	6,777	-0.22%
2021/12/27	17	17.38	3	17.35	17.35	14	6,842	0.20%
2021/12/24	0	0.00	6	17.30	17.35	-6	6,849	-0.09%
2021/12/23	11	17.50	0	0.00	17.45	11	6,892	0.16%
2021/12/22	0.3	17.15	0	0.00	17.15	0.3	6,779	0.00%
2021/12/20	0	0.00	15	17.25	17.20	-15	6,777	-0.22%
2021/12/16	0	0.00	3	17.37	17.40	-3	6,793	-0.04%
2021/12/14	0.1	17.20	2	17.20	17.10	-1.9	6,761	-0.03%
2021/12/13	6	17.46	5	17.49	17.45	1	6,698	0.01%
2021/12/10	24.1	17.06	20	17.02	17.20	4.1	6,634	0.06%
2021/12/09	2	18.35	24	18.38	18.40	-22	6,111	-0.36%
2021/12/07	0	0.00	5	18.15	18.25	-5	5,868	-0.09%
2021/12/06	2	17.90	0	0.00	17.95	2	5,886	0.03%
2021/12/03	2.1	18.19	0	0.00	18.05	2.1	5,857	0.04%
2021/12/02	9.1	18.07	0	0.00	18.00	9.1	5,823	0.16%
2021/12/01	16	18.30	0.5	18.35	18.30	15.5	5,761	0.27%
2021/11/30	10	18.65	10	18.80	18.35	0	5,723	0.00%
2021/11/29	1	18.85	18	19.19	18.80	-17	5,616	-0.30%
2021/11/26	14.1	20.01	15	19.80	19.70	-0.9	5,455	-0.02%
2021/11/25	5	19.47	27	19.63	19.85	-22	5,230	-0.42%
2021/11/24	26	19.24	25.4	19.14	19.35	0.6	4,973	0.01%
2021/11/23	13.1	18.97	5	18.83	18.70	8.1	4,779	0.17%
2021/11/22	7	18.64	46	18.58	18.40	-39	4,625	-0.84%
2021/11/19	6	18.03	0	0.00	17.85	6	4,515	0.13%
2021/11/17	14	17.79	6.8	17.97	18.15	7.2	4,642	0.15%
2021/11/16	6.5	17.65	7	17.85	17.65	-0.5	4,609	-0.01%
2021/11/15	11.1	17.90	2.8	17.71	17.70	8.2	4,656	0.18%
2021/11/12	0	0.00	1.9	18.08	18.00	-1.9	4,731	-0.04%
2021/11/11	7	18.14	6	18.10	18.10	1	4,996	0.02%
2021/11/10	11.7	18.37	5.3	18.25	18.25	6.3	5,867	0.11%
2021/11/09	1.9	18.97	0	0.00	19.00	1.9	5,977	0.03%
2021/11/08	1	19.15	24	19.29	19.15	-23	6,481	-0.35%
2021/10/28	102	17.85	85	18.12	17.70	17	6,320	0.27%	大買/
2021/10/27	0	0.00	10	17.20	17.30	-10	6,033	-0.17%
2021/10/25	23	17.47	0	0.00	17.50	23	6,095	0.38%
2021/10/22	7	17.70	0	0.00	17.75	7	6,122	0.11%
2021/10/21	3	17.80	1	17.85	17.75	2	6,169	0.03%
2021/10/19	0	0.00	1.5	17.92	17.95	-1.5	6,353	-0.02%
2021/10/15	14	17.78	0	0.00	17.55	14	6,618	0.21%
2021/10/14	7	17.45	5	17.40	17.55	2	6,716	0.03%
2021/10/13	13	17.60	1	17.70	17.55	12	6,787	0.18%
2021/10/12	2	18.00	4	17.74	17.70	-2	6,859	-0.03%
2021/10/08	4	17.90	0	0.00	17.90	4	6,889	0.06%
2021/10/07	5	17.75	0.5	17.10	17.75	4.5	7,039	0.06%
2021/10/06	5	16.75	0	0.00	16.75	5	7,477	0.07%
2021/10/05	11	16.76	0	0.00	16.85	11	7,663	0.14%
2021/10/04	15	16.73	12	16.65	16.65	3	7,947	0.04%
2021/10/01	5	16.90	0	0.00	16.90	5	8,790	0.06%
2021/09/29	8	17.30	14	17.27	17.30	-6	9,077	-0.07%
2021/09/27	27	17.89	20	17.89	17.95	7	9,161	0.08%
2021/09/24	3	17.40	15	17.55	17.50	-12	9,097	-0.13%
2021/09/23	5	16.90	0	0.00	16.95	5	9,085	0.06%
2021/09/22	10	16.85	10	16.86	16.80	0	9,257	0.00%
2021/09/13	15	17.38	12	17.40	17.35	3	9,774	0.03%
2021/09/10	14	17.31	0	0.00	17.20	14	9,781	0.14%
2021/09/08	0	0.00	4	16.70	16.75	-4	10,002	-0.04%
2021/09/07	5	17.06	4	17.10	17.05	1	10,057	0.01%
2021/09/06	0	0.00	2	16.70	16.60	-2	10,026	-0.02%
2021/08/27	12	17.11	3	17.10	17.05	9	10,526	0.09%
2021/08/24	5	16.75	1	16.90	16.65	4	10,828	0.04%
2021/08/23	5	16.85	0	0.00	16.85	5	11,273	0.04%
2021/08/20	16	16.69	15	16.67	16.55	1	11,434	0.01%
2021/08/19	1	17.05	7	16.96	16.80	-6	11,559	-0.05%
2021/08/18	14	17.20	12	16.81	17.30	2	11,651	0.02%
2021/08/17	20	17.14	18	17.12	16.90	2	11,917	0.02%
2021/08/16	6	17.00	16	17.07	17.00	-10	12,075	-0.08%
2021/08/13	0	0.00	18	17.50	17.40	-18	12,140	-0.15%
2021/08/12	0	0.00	5	17.75	17.80	-5	12,223	-0.04%
2021/08/11	1	17.90	0	0.00	17.85	1	12,470	0.01%
2021/08/10	0	0.00	10	17.95	17.90	-10	12,772	-0.08%
2021/08/09	18	18.62	10	18.42	18.35	8	12,907	0.06%
2021/08/06	28	18.72	22	18.64	18.40	6	13,125	0.05%
2021/08/05	19	17.78	4	18.10	17.75	15	12,612	0.12%
2021/08/04	14	17.90	0	0.00	18.10	14	12,977	0.11%
2021/08/03	0	0.00	0.5	17.05	17.05	-0.5	12,954	0.00%
2021/07/30	0	0.00	5	17.50	17.10	-5	13,446	-0.04%
2021/07/29	0	0.00	5	17.55	17.55	-5	13,961	-0.04%
2021/07/26	16	18.00	16	18.05	18.05	0	17,862	0.00%
2021/07/23	1	17.80	4	17.93	17.80	-3	19,742	-0.02%
2021/07/22	6	18.03	10	17.83	18.00	-4	21,381	-0.02%
2021/07/21	1	17.15	5	17.21	17.10	-4	21,429	-0.02%
2021/07/20	0	0.00	12	17.70	17.40	-12	21,892	-0.05%
2021/07/19	1	18.05	26	18.10	18.00	-25	22,023	-0.11%
2021/07/16	3	18.37	15	18.35	18.25	-12	22,360	-0.05%
2021/07/15	1	18.35	6.9	18.38	18.40	-5.9	22,645	-0.03%
2021/07/14	5	18.28	0	0.00	18.40	5	22,956	0.02%
2021/07/13	39.2	19.05	25	19.20	18.80	14.2	23,033	0.06%
2021/07/12	13	18.59	2	18.40	18.45	11	22,822	0.05%
2021/07/09	7	18.34	30	18.25	18.30	-23	23,692	-0.10%
2021/07/08	169	18.46	169.5	18.38	18.70	-0.5	24,114	0.00%	大買/大賣/
2021/07/07	17	17.99	69	17.69	17.75	-52	23,515	-0.22%
2021/07/06	0	0.00	2	17.45	17.45	-2	23,583	-0.01%
2021/07/05	1	17.55	1	17.65	17.60	0	24,268	0.00%
2021/06/30	0	0.00	6.5	17.30	17.40	-6.5	24,685	-0.03%
2021/06/29	6	17.63	13	17.45	17.30	-7	24,772	-0.03%
2021/06/28	3	18.00	14	17.77	18.00	-11	24,800	-0.04%
2021/06/25	2	17.10	4	17.08	17.05	-2	24,636	-0.01%
2021/06/24	0	0.00	1	17.30	17.25	-1	24,767	0.00%
2021/06/22	0	0.00	10	16.88	16.60	-10	25,071	-0.04%
2021/06/21	10	16.79	4	16.70	16.70	6	25,474	0.02%
2021/06/18	2	17.55	6	17.38	17.20	-4	26,832	-0.01%
2021/06/17	12	17.60	16	17.49	17.45	-4	28,138	-0.01%
2021/06/16	3	16.85	0	0.00	16.80	3	29,448	0.01%
2021/06/15	1	17.00	2	17.05	17.30	-1	31,440	0.00%
2021/06/11	4	17.10	0	0.00	17.05	4	32,468	0.01%
2021/06/10	7	17.06	0	17.15	17.10	7	32,919	0.02%
2021/06/09	3	17.70	6	17.73	17.40	-3	32,926	-0.01%
2021/06/08	5	17.90	0	0.00	17.85	5	32,866	0.02%
2021/06/07	15	17.85	10	17.65	18.05	5	32,765	0.02%
2021/06/04	5	17.70	18	17.68	17.55	-13	32,557	-0.04%
2021/06/03	1	17.95	19	17.98	17.85	-18	32,479	-0.06%
2021/06/02	1	17.75	41	17.84	17.75	-40	32,455	-0.12%
2021/06/01	20	17.79	37	17.78	17.85	-17	32,404	-0.05%
2021/05/31	72	18.23	81	18.15	17.95	-9	32,409	-0.03%
2021/05/28	59	17.33	16	17.45	17.60	43	32,590	0.13%
2021/05/27	32.5	16.96	33	17.00	16.90	-0.5	32,471	0.00%
2021/05/26	0	0.00	6	16.72	16.75	-6	32,336	-0.02%
2021/05/25	48	16.78	10	16.64	16.60	38	32,226	0.12%
2021/05/24	7	16.14	17	15.80	16.40	-10	31,935	-0.03%
2021/05/21	2	15.83	13	15.71	15.75	-11	31,757	-0.03%
2021/05/20	16	15.61	1	15.15	15.20	15	31,598	0.05%
2021/05/19	31	15.77	5	15.92	16.05	26	31,422	0.08%
2021/05/18	19	15.53	5	15.56	15.80	14	31,143	0.04%
2021/05/17	23	14.79	10	14.54	14.40	13	30,848	0.04%
2021/05/14	12	16.28	11	16.09	16.00	1	30,574	0.00%
2021/05/13	17	15.59	68	15.63	15.65	-51	30,061	-0.17%
2021/05/12	24	16.26	51	15.97	15.80	-27	29,673	-0.09%
2021/05/11	23.5	18.04	98	17.74	17.55	-74.5	29,089	-0.26%
2021/05/10	14	19.51	5	19.28	19.10	9	28,538	0.03%
2021/05/07	29	19.15	33	19.39	19.50	-4	28,378	-0.01%
2021/05/06	99	19.70	137	19.25	19.05	-38	28,024	-0.14%	大賣/
2021/05/05	289	20.28	859	20.68	19.90	-570	27,413	-2.08%	大買/大賣/鉅額交易
2021/05/04	799	20.64	193	20.27	20.95	606	26,231	2.31%	大買/大賣/鉅額交易
2021/05/03	57	19.23	24	19.24	19.05	33	23,852	0.14%
2021/04/29	218	21.55	741.3	21.30	20.05	-523.3	23,341	-2.24%	大買/大賣/鉅額交易
2021/04/28	1,238.3	20.07	566	19.89	21.00	672.3	21,346	3.15%	大買/大賣/鉅額交易
2021/04/27	23	19.05	13	19.01	19.10	10	19,656	0.05%
2021/04/26	65	19.27	88	19.29	19.15	-23	19,338	-0.12%
2021/04/23	17	18.41	3	18.58	18.60	14	18,805	0.07%
2021/04/22	28	18.46	20	18.41	18.30	8	18,602	0.04%
2021/04/21	30	19.33	15.5	19.15	19.00	14.5	18,175	0.08%
2021/04/20	7	19.04	1	19.30	19.05	6	17,842	0.03%
2021/04/19	11	19.01	15	18.82	18.85	-4	17,437	-0.02%
2021/04/16	24	19.01	55.1	18.90	18.80	-31.1	17,127	-0.18%
2021/04/15	178	19.92	216	19.92	19.15	-38	16,792	-0.23%	大買/大賣/
2021/04/14	145	17.96	176	18.25	19.00	-31	15,744	-0.20%	大買/大賣/
2021/04/13	53	18.60	95	18.48	18.10	-42	15,132	-0.28%
2021/04/12	88	18.54	111	18.68	18.50	-23	14,913	-0.15%	大賣/
2021/04/09	111	19.37	152	19.26	18.55	-41	14,580	-0.28%	大買/大賣/
2021/04/08	49.5	18.87	8	18.78	18.90	41.5	13,891	0.30%
2021/04/07	14	18.75	15	18.77	19.00	-1	13,657	-0.01%
2021/04/06	12	18.71	18	18.43	18.60	-6	13,521	-0.04%
2021/04/01	13	18.42	3	18.25	18.25	10	13,351	0.07%
2021/03/31	49	18.41	3	18.30	18.25	46	13,219	0.35%
2021/03/30	5	17.87	6	17.90	17.95	-1	13,024	-0.01%
2021/03/29	9	17.38	0	0.00	17.30	9	12,869	0.07%
2021/03/26	8	16.65	0	0.00	16.60	8	12,765	0.06%
2021/03/25	10	16.74	15	16.61	16.65	-5	12,521	-0.04%
2021/03/24	10	16.78	19	16.77	16.80	-9	12,443	-0.07%
2021/03/23	194	19.02	61	18.60	17.90	133	12,108	1.10%	大買/鉅額交易
2021/03/22	60	19.38	40.1	19.35	19.85	19.9	10,757	0.18%
2021/03/19	47	17.37	55.1	17.41	18.10	-8.1	9,341	-0.09%
2021/03/18	186	16.11	200.1	16.22	16.65	-14.1	7,951	-0.18%	大買/大賣/
2021/03/17	43	14.97	33.3	15.07	15.50	9.7	5,923	0.16%
2021/03/16	1	13.90	45	13.65	14.10	-44	4,929	-0.89%
2021/03/15	0	0.00	12	12.98	12.85	-12	4,530	-0.26%
2021/03/12	0	0.00	10	12.65	12.65	-10	4,501	-0.22%
2021/03/11	0	0.00	6	12.68	12.55	-6	4,812	-0.12%
2021/03/10	1	12.50	0	0.00	12.50	1	5,125	0.02%
2021/03/09	0	0.00	6.3	12.45	12.45	-6.3	5,242	-0.12%
2021/03/08	7	12.49	20	12.80	12.50	-13	5,429	-0.24%
2021/03/05	1	12.40	9	12.40	12.35	-8	5,522	-0.14%
2021/03/04	4	12.64	18.5	12.65	12.70	-14.5	5,507	-0.26%
2021/03/03	124	12.82	105	12.91	12.85	19	5,375	0.35%	大買/大賣/
2021/03/02	10	11.95	5.1	11.90	12.05	4.9	4,798	0.10%
2021/02/26	0	0.00	0.1	11.85	11.85	-0.1	5,033	0.00%
2021/02/25	0	0.00	10	11.80	11.70	-10	5,243	-0.19%
2021/02/17	12	11.28	18	11.17	11.15	-6	5,474	-0.11%
2021/02/03	0	0.00	10	11.25	11.25	-10	5,671	-0.18%
2021/02/02	0	0.00	2	11.05	11.10	-2	5,743	-0.03%
2021/01/28	1	11.30	0	0.00	11.25	1	5,748	0.02%
2021/01/27	4	11.30	0	0.00	11.30	4	5,746	0.07%
2021/01/25	0	0.00	19	11.30	11.30	-19	5,827	-0.33%
2021/01/22	0	11.30	60	11.22	11.30	-60	5,828	-1.03%
2021/01/21	0.1	11.25	17	11.35	11.30	-17	5,830	-0.29%
2021/01/20	12	11.54	1	11.35	11.25	11	5,819	0.19%
2021/01/19	27	11.78	0	0.00	11.70	27	5,752	0.47%
2021/01/18	11	11.37	18	11.55	11.65	-7	5,830	-0.12%
2021/01/15	20	11.58	0	0.00	11.55	20	5,804	0.34%
2021/01/14	0	0.00	5	11.85	11.85	-5	5,749	-0.09%
2021/01/13	3.1	11.95	0	0.00	11.80	3.1	5,770	0.05%
2021/01/12	21	11.72	0	0.00	11.60	21	5,872	0.36%
2021/01/11	2	11.85	0	0.00	11.90	2	5,899	0.03%
2021/01/08	1	11.90	4	11.85	11.90	-3	5,926	-0.05%
2021/01/07	1	11.90	10	11.84	11.90	-9	5,967	-0.15%
2021/01/06	58	11.76	90	11.91	11.65	-32	6,278	-0.51%
2021/01/05	1	12.25	1	12.25	12.25	0	6,288	0.00%
2021/01/04	2	12.45	0	0.00	12.45	2	6,219	0.03%
2020/12/31	1	12.40	0	0.00	12.50	1	6,169	0.02%
2020/12/30	5	12.40	5	12.40	12.40	0	6,178	0.00%
2020/12/29	0	0.00	2	12.40	12.40	-2	6,154	-0.03%
2020/12/28	0	0.00	2	12.45	12.40	-2	6,113	-0.03%
2020/12/24	2	12.15	0	0.00	12.15	2	6,009	0.03%
2020/12/23	1	12.10	0	0.00	12.10	1	5,988	0.02%
2020/12/22	0	0.00	2	11.95	11.85	-2	5,965	-0.03%
2020/12/21	0	0.00	4	12.05	12.30	-4	5,916	-0.07%
2020/12/18	4	12.30	0	0.00	12.35	4	5,876	0.07%
2020/12/17	0	0.00	32	12.40	12.60	-32	5,789	-0.55%
2020/12/16	0	0.00	2	12.25	12.20	-2	5,681	-0.04%
2020/12/15	6	12.28	2	12.10	12.00	4	5,624	0.07%
2020/12/14	2	12.15	0	0.00	12.10	2	5,689	0.04%
2020/12/11	0	0.00	4	11.90	11.85	-4	5,686	-0.07%
2020/12/10	3	11.98	0	0.00	12.10	3	5,643	0.05%
2020/12/09	0	0.00	20	12.15	12.40	-20	5,600	-0.36%
2020/12/08	2	12.35	22	12.33	12.25	-20	5,549	-0.36%
2020/12/07	24	12.73	757	13.06	12.50	-733	5,508	-13.31%	大賣/鉅額交易
2020/12/04	777	12.75	1	12.30	12.70	776	5,284	14.69%	大買/鉅額交易
2020/12/03	0.1	11.95	0	0.00	12.00	0.1	4,955	0.00%
2020/12/02	180	12.00	942	11.86	11.85	-762	4,874	-15.63%	大買/大賣/鉅額交易
2020/12/01	767	11.73	15	11.60	11.80	752	4,740	15.86%	大買/鉅額交易
2020/11/30	0	0.00	10	11.60	11.50	-10	4,709	-0.21%
2020/11/27	2	11.55	3	11.50	11.55	-1	4,652	-0.02%
2020/11/26	0	11.60	0	0.00	11.50	0	4,642	0.00%
2020/11/25	467.5	11.85	458	11.90	11.65	9.5	4,603	0.21%	大買/大賣/
2020/11/24	18	11.74	57	11.69	11.60	-39	4,339	-0.90%
2020/11/23	2	11.55	1	11.35	11.30	1	4,213	0.02%
2020/11/20	12	10.94	0	0.00	11.00	12	4,056	0.30%
2020/11/19	0	0.00	6	10.90	10.95	-6	4,055	-0.15%
2020/11/18	0	0.00	2	10.85	10.75	-2	3,970	-0.05%
2020/11/13	2	10.70	10	11.00	10.70	-8	4,071	-0.20%
2020/11/12	15	10.80	0	0.00	10.70	15	3,861	0.39%
2020/11/09	0	0.00	5	10.90	10.75	-5	3,840	-0.13%
2020/11/02	195	10.45	195	10.46	10.40	0	4,658	0.00%	大買/大賣/
2020/10/27	0	0.00	1.4	10.70	10.65	-1.4	5,390	-0.03%
2020/10/26	6	10.80	0	0.00	10.80	6	5,399	0.11%
2020/10/21	0	0.00	3	10.85	10.65	-3	5,503	-0.05%
2020/10/20	6	10.88	2	10.93	10.75	4	5,528	0.07%
2020/10/19	0	0.00	7	10.77	10.75	-7	5,402	-0.13%
2020/10/16	0	0.00	1	10.40	10.40	-1	5,385	-0.02%
2020/10/15	0	0.00	1	10.75	10.75	-1	5,431	-0.02%
2020/10/14	17	10.97	3	11.00	11.00	14	5,524	0.25%
2020/10/13	1	10.30	28	10.46	10.70	-27	5,535	-0.49%
2020/09/28	1	9.82	0	0.00	9.99	1	6,563	0.02%
2020/09/25	10	9.79	1	9.90	9.62	9	6,611	0.14%
2020/09/24	1	9.99	0	0.00	9.90	1	6,595	0.02%
2020/09/22	0	0.00	1	10.25	10.25	-1	6,564	-0.02%
2020/09/17	0	0.00	5	10.35	10.45	-5	6,779	-0.07%
2020/09/15	0	0.00	1	10.35	10.40	-1	6,684	-0.01%
2020/09/14	0	0.00	0	10.45	10.45	0	6,773	0.00%
2020/09/11	1	10.75	0	0.00	10.45	1	6,828	0.01%
2020/09/10	5	10.80	1	10.85	10.80	4	6,787	0.06%
2020/09/09	1	10.80	3	10.80	10.85	-2	6,740	-0.03%
2020/09/08	0	0.00	16	10.71	10.60	-16	6,629	-0.24%
2020/09/07	5	10.65	2	10.70	10.65	3	6,636	0.05%
2020/09/04	11	10.64	17	10.62	10.65	-6	6,616	-0.09%
2020/09/03	6	10.88	6	10.93	10.80	0	6,570	0.00%
2020/09/01	11	10.45	5	10.49	10.55	6	6,440	0.09%
2020/08/31	2	10.75	3	10.73	10.55	-1	6,450	-0.02%
2020/08/28	3	10.45	10	10.50	10.45	-7	6,452	-0.11%
2020/08/27	13	10.72	13	10.58	10.50	0	6,470	0.00%
2020/08/26	0	0.00	20	10.31	10.35	-20	6,344	-0.32%
2020/08/25	0	0.00	6	10.37	10.30	-6	6,329	-0.09%
2020/08/24	4	9.98	0	0.00	10.00	4	6,283	0.06%
2020/08/20	25	9.80	47	9.66	9.79	-22	6,273	-0.35%
2020/08/19	3	10.27	5	10.38	10.30	-2	6,139	-0.03%
2020/08/17	0	0.00	1	10.35	10.35	-1	6,091	-0.02%
2020/08/14	0	0.00	1	10.25	10.25	-1	6,057	-0.02%
2020/08/13	5	10.05	0	0.00	10.05	5	6,061	0.08%
2020/08/12	24	10.18	17	10.20	10.20	7	6,022	0.12%
2020/08/11	76	10.27	10	10.35	10.55	66	5,918	1.12%
2020/08/10	16	10.16	13	10.25	10.30	3	5,834	0.05%
2020/08/07	32	10.24	17	10.15	10.20	15	5,773	0.26%
2020/08/06	42	10.76	26	10.40	10.50	16	5,629	0.28%
2020/08/05	516	11.09	538	10.75	10.60	-22	5,128	-0.43%	大買/大賣/
2020/07/29	3	9.30	0	0.00	9.45	3	4,273	0.07%
2020/07/28	5	9.00	0	0.00	8.96	5	4,173	0.12%
2020/07/27	5	9.26	1	9.23	9.15	4	4,157	0.10%
2020/07/22	6	9.70	30	9.66	9.71	-24	4,036	-0.59%
2020/07/21	2	9.74	3	9.78	9.74	-1	3,982	-0.03%
2020/07/20	20	9.35	1	9.15	9.60	19	3,886	0.49%
2020/07/17	16	10.22	6	9.83	9.96	10	3,718	0.27%
2020/07/16	16	10.10	47.2	10.37	10.50	-31.2	3,392	-0.92%
2020/07/15	18	9.48	32	9.27	9.59	-14	2,861	-0.49%
2020/07/14	0	0.00	6	8.83	8.72	-6	2,492	-0.24%
2020/07/13	2	8.65	0	0.00	8.71	2	2,473	0.08%
2020/07/10	5	8.46	0	0.00	8.45	5	2,442	0.20%
2020/07/09	6	8.51	0	0.00	8.49	6	2,398	0.25%
2020/07/08	0	0.00	4	8.22	8.27	-4	2,280	-0.18%
2020/07/02	2	8.13	0	0.00	8.10	2	2,219	0.09%
2020/06/29	3	7.80	0	0.00	8.12	3	2,184	0.14%
2020/06/23	0	0.00	1	7.94	7.93	-1	1,945	-0.05%
2020/06/19	25	8.32	0	0.00	8.12	25	1,922	1.30%
2020/06/18	3	8.06	0	0.00	8.14	3	1,820	0.16%
2020/06/12	0	0.00	2	7.51	7.48	-2	1,788	-0.11%
2020/06/09	0	0.00	1	7.80	7.78	-1	1,835	-0.05%
2020/06/05	5	7.73	0	0.00	7.75	5	1,832	0.27%
2020/06/04	1	7.65	5	7.64	7.61	-4	1,818	-0.22%
2020/06/02	4	7.43	0	0.00	7.34	4	1,730	0.23%
2020/05/28	3	7.27	0	0.00	7.35	3	1,737	0.17%
2020/05/26	10	7.27	0	0.00	7.24	10	1,774	0.56%
2020/05/25	1	7.30	0	0.00	7.20	1	1,787	0.06%
2020/05/22	1	7.35	0	0.00	7.33	1	1,825	0.05%
2020/05/21	5	7.51	0	0.00	7.41	5	1,831	0.27%
2020/05/20	6	7.40	0	0.00	7.36	6	1,819	0.33%
2020/05/15	3	7.06	0	0.00	7.05	3	1,782	0.17%
2020/05/14	8	7.17	0	0.00	7.13	8	1,774	0.45%
2020/05/12	2	7.37	0	0.00	7.38	2	1,752	0.11%
2020/05/07	6	7.44	0	0.00	7.40	6	1,747	0.34%
2020/04/30	0	0.00	4	7.62	7.69	-4	1,793	-0.22%
2020/04/29	5	7.46	0	0.00	7.44	5	1,785	0.28%
2020/04/22	0	0.00	0.1	7.15	6.95	-0.1	1,832	0.00%
2020/04/21	2	6.91	0	0.00	6.88	2	1,832	0.11%
2020/04/17	0	0.00	1	7.24	7.22	-1	1,811	-0.06%
2020/04/14	1	7.25	0	0.00	7.27	1	1,761	0.06%
2020/04/13	0	0.00	1	7.13	7.19	-1	1,755	-0.06%
2020/04/10	17	7.11	0	0.00	7.18	17	1,746	0.97%
2020/04/09	2	7.16	1	7.06	7.25	1	1,757	0.06%
2020/04/07	1	6.82	0	0.00	6.78	1	1,749	0.06%
2020/04/01	0	0.00	2	6.61	6.60	-2	1,727	-0.12%
2020/03/30	2	6.50	0	0.00	6.56	2	1,710	0.12%
2020/03/23	2	6.06	0	0.00	6.14	2	1,660	0.12%
2020/03/20	0	0.00	1	6.24	6.44	-1	1,653	-0.06%
2020/03/18	5	6.73	0	0.00	6.66	5	1,577	0.32%
2020/03/17	0	0.00	4	6.69	6.71	-4	1,562	-0.26%
2020/03/16	0	0.00	1	7.49	7.17	-1	1,494	-0.07%
2020/03/13	3	7.38	2	7.39	7.42	1	1,483	0.07%
2020/03/12	10	8.27	9	8.24	8.20	1	1,415	0.07%
2020/03/09	3	8.68	0	0.00	8.60	3	1,337	0.22%
2020/03/03	0	0.00	0.4	9.00	9.00	-0.4	1,290	-0.03%
2020/03/02	1	8.97	0	0.00	8.92	1	1,267	0.08%
2020/02/24	0	0.00	4	9.60	9.61	-4	1,143	-0.35%
2020/02/18	3	9.70	0	0.00	9.67	3	1,110	0.27%
2020/02/13	2	9.90	0	0.00	9.84	2	1,094	0.18%
2020/02/12	0	0.00	0.1	9.87	9.86	-0.1	1,109	0.00%
2020/02/11	5	9.67	0	0.00	9.68	5	1,117	0.45%
2020/02/04	4	10.00	0	0.00	9.98	4	997	0.40%
2020/02/03	2	9.99	1	9.92	9.88	1	987	0.10%
2020/01/31	2	10.30	0	0.00	10.30	2	955	0.21%
2020/01/30	0	0.00	1	10.45	10.20	-1	951	-0.11%
2020/01/20	0	0.00	2	10.80	10.85	-2	895	-0.22%
2020/01/17	3	10.87	0	0.00	10.80	3	887	0.34%
2020/01/16	0	10.70	0	0.00	10.80	0	874	0.00%
2020/01/15	0	10.65	0	0.00	10.70	0	868	0.00%
2020/01/10	0	0.00	3	10.65	10.65	-3	870	-0.34%
2020/01/03	5	11.04	0	0.00	10.95	5	889	0.56%
2019/12/23	4	10.80	0	0.00	10.70	4	871	0.46%
2019/12/20	0	0.00	2	10.90	10.80	-2	992	-0.20%
2019/12/16	2	10.65	0	0.00	10.60	2	1,059	0.19%
2019/12/11	0	0.00	0.1	10.70	10.75	-0.1	1,038	-0.01%
2019/12/10	3	10.90	0	0.00	10.90	3	1,036	0.29%
2019/11/27	0	0.00	1	10.70	10.75	-1	1,036	-0.10%
2019/11/19	2	10.70	1	10.70	10.70	1	1,046	0.10%
2019/11/06	0	0.00	2	11.10	11.05	-2	1,048	-0.19%
2019/10/31	0	0.00	5	11.05	11.00	-5	1,065	-0.47%
2019/10/30	1	11.10	0	0.00	11.15	1	1,062	0.09%
2019/10/23	0	0.00	0.3	11.35	11.40	-0.3	1,084	-0.02%
2019/10/21	2	11.35	0	0.00	11.35	2	1,137	0.18%
2019/10/18	5	11.20	0	0.00	11.30	5	1,131	0.44%
2019/10/16	2	11.30	2	11.20	11.25	0	1,117	0.00%
2019/10/14	0	0.00	25	11.50	11.50	-25	1,110	-2.25%
2019/09/27	2	11.65	0	0.00	11.55	2	1,179	0.17%
2019/09/26	1	11.90	1	11.80	11.90	0	1,152	0.00%
2019/09/25	3	11.90	1	12.05	12.10	2	1,122	0.18%
2019/09/24	1	11.60	0	0.00	11.55	1	998	0.10%
2019/09/23	0	0.00	1	11.55	11.60	-1	957	-0.10%
2019/09/19	2	11.33	5	11.28	11.30	-3	931	-0.32%
2019/09/10	2	11.00	0	0.00	10.95	2	1,016	0.20%
2019/09/04	0	0.00	10	10.85	11.00	-10	1,001	-1.00%
2019/08/29	1	10.65	2	10.70	10.70	-1	1,015	-0.10%
2019/08/28	1	10.65	0	0.00	10.65	1	1,014	0.10%
2019/08/06	0	0.00	14	10.45	10.55	-14	1,132	-1.24%
2019/08/05	0	0.00	1	10.70	10.65	-1	1,132	-0.09%
2019/08/01	0	0.00	1	11.20	11.10	-1	1,141	-0.09%
2019/07/30	0	0.00	3.7	11.25	11.25	-3.7	1,134	-0.32%
2019/07/23	0	0.00	19	11.30	11.25	-19	1,090	-1.74%
2019/07/18	1	11.40	1	11.35	11.35	0	1,097	0.00%
2019/07/16	0	0.00	1	11.30	11.30	-1	1,089	-0.09%
2019/07/15	1	11.30	0	0.00	11.25	1	1,098	0.09%
2019/07/12	0	0.00	5	11.40	11.40	-5	1,118	-0.45%
2019/07/11	0	0.00	5	11.35	11.45	-5	1,148	-0.44%
2019/07/10	0	0.00	2	11.50	11.50	-2	1,154	-0.17%
2019/07/09	5	11.50	2	11.35	11.50	3	1,183	0.25%
2019/07/08	2	11.30	2	11.30	11.20	0	1,155	0.00%
2019/07/05	3	11.15	2.1	11.10	11.20	0.9	1,156	0.08%
2019/07/03	0	0.00	1	11.00	11.05	-1	1,186	-0.08%
2019/07/02	2	11.03	6	11.05	11.00	-4	1,194	-0.33%
2019/06/25	0	0.00	1	11.10	11.10	-1	1,219	-0.08%
2019/06/21	0	0.00	1	11.25	10.95	-1	1,213	-0.08%
2019/06/11	6	10.70	7	10.62	10.70	-1	1,187	-0.08%
2019/06/06	2	10.50	0	0.00	10.45	2	1,172	0.17%
2019/06/04	2	10.50	18	10.50	10.50	-16	1,177	-1.36%
2019/06/03	0	0.00	2	10.50	10.55	-2	1,173	-0.17%
2019/05/31	2	10.55	0	0.00	10.60	2	1,174	0.17%
2019/05/30	2	10.50	0	0.00	10.45	2	1,166	0.17%
2019/05/27	18	11.15	0	0.00	11.20	18	1,100	1.64%
2019/05/22	0	0.00	5	11.04	10.95	-5	1,134	-0.44%
2019/05/21	0	0.00	6	10.98	11.00	-6	1,135	-0.53%
2019/05/20	10	10.95	0	0.00	10.90	10	1,139	0.88%
2019/05/17	0	0.00	7	11.19	11.15	-7	1,144	-0.61%
2019/05/16	1	11.25	0	0.00	11.15	1	1,145	0.09%
2019/05/15	3	11.15	0	0.00	11.20	3	1,143	0.26%
2019/05/14	2	10.90	0.7	11.10	11.10	1.3	1,155	0.11%
2019/05/10	1	11.50	0	0.00	11.45	1	1,143	0.09%
2019/05/09	1	11.80	0	0.00	11.65	1	1,131	0.09%
2019/05/06	7	11.85	0	0.00	11.80	7	1,126	0.62%
2019/05/03	0	0.00	5	11.95	11.95	-5	1,118	-0.45%
2019/04/30	1	11.90	0	0.00	11.95	1	1,105	0.09%
2019/04/29	10	12.00	0	0.00	11.95	10	1,104	0.91%
2019/04/24	0	0.00	3	12.25	12.20	-3	1,104	-0.27%
2019/04/23	0	0.00	1	12.10	12.20	-1	1,091	-0.09%
2019/04/22	5	12.15	12	12.15	12.10	-7	1,087	-0.64%
2019/04/19	10	12.15	0	0.00	12.15	10	1,078	0.93%
2019/04/18	0	0.00	3	12.42	12.10	-3	1,072	-0.28%
2019/04/17	11	12.20	1	12.30	12.30	10	1,046	0.96%
2019/04/15	1	12.20	0.1	12.15	12.25	0.9	1,050	0.09%
2019/04/12	2	11.95	0	0.00	11.95	2	1,010	0.20%
2019/04/11	1	11.90	0	0.00	11.85	1	1,020	0.10%
2019/04/10	3	11.75	50	11.75	11.75	-47	1,003	-4.69%
2019/04/09	3	11.90	0	0.00	11.90	3	970	0.31%
2019/04/03	1	11.80	0	0.00	11.80	1	949	0.11%
2019/03/29	1	11.80	0	0.00	11.80	1	925	0.11%
2019/03/27	1	12.05	0	0.00	11.95	1	920	0.11%
2019/03/25	3	11.95	0	0.00	12.00	3	909	0.33%
2019/03/14	2	12.40	0	0.00	12.40	2	839	0.24%
2019/03/12	0	0.00	1	12.35	12.45	-1	856	-0.12%
2019/03/11	1	12.15	0	0.00	12.25	1	857	0.12%
2019/03/07	0	0.00	2	12.48	12.40	-2	888	-0.23%
2019/03/06	0	0.00	2	12.50	12.45	-2	934	-0.21%
2019/02/26	1	12.60	0	0.00	12.55	1	914	0.11%
2019/02/25	0	0.00	1	12.60	12.60	-1	904	-0.11%
2019/02/22	0	0.00	2	12.15	12.20	-2	875	-0.23%
2019/02/12	0	0.00	4	11.71	11.70	-4	788	-0.51%
2019/02/11	0	0.00	1	11.70	11.65	-1	778	-0.13%
2019/01/23	1	11.65	0	0.00	11.55	1	775	0.13%
2019/01/22	0	0.00	20	11.57	11.55	-20	777	-2.57%
2019/01/21	0	0.00	6	11.68	11.60	-6	782	-0.77%
2019/01/18	0	0.00	3	11.75	11.75	-3	790	-0.38%
2019/01/16	0	0.00	3	11.70	11.70	-3	798	-0.38%
2019/01/02	3	11.15	0	0.00	11.20	3	829	0.36%
2018/12/27	1	11.40	0	0.00	11.30	1	854	0.12%
2018/12/26	0	0.00	4	11.25	11.25	-4	859	-0.47%
2018/12/12	2	11.85	0	0.00	11.85	2	957	0.21%
2018/12/05	0	0.00	1	12.00	12.05	-1	944	-0.11%
2018/12/03	1	12.35	26	12.30	12.35	-25	941	-2.66%
2018/11/30	2	12.18	2	12.18	12.25	0	922	0.00%
2018/11/29	0	0.00	1	12.05	12.05	-1	913	-0.11%
2018/11/26	1	11.75	0	0.00	11.85	1	911	0.11%
2018/11/19	1	11.90	0	0.00	11.90	1	918	0.11%
2018/11/16	0	0.00	8	11.95	12.05	-8	916	-0.87%
2018/11/09	0	0.00	1	12.00	12.15	-1	929	-0.11%
2018/10/31	0	0.00	3	11.70	11.80	-3	958	-0.31%
2018/10/26	1	11.25	10	11.45	11.30	-9	959	-0.94%
2018/10/25	0	0.00	10	11.60	11.50	-10	952	-1.05%
2018/10/23	1	11.75	10	11.75	11.80	-9	947	-0.95%
2018/10/19	0	0.00	1	11.90	11.85	-1	1,006	-0.10%
2018/10/16	0	0.00	1	11.85	11.80	-1	998	-0.10%
2018/10/12	2	11.75	0	0.00	11.75	2	1,031	0.19%
2018/10/11	28	12.10	0	0.00	11.60	28	1,015	2.76%
2018/10/08	0	0.00	1	12.70	12.80	-1	988	-0.10%
2018/10/03	1	13.30	0	0.00	13.15	1	981	0.10%
2018/09/26	0	0.00	1	13.10	13.00	-1	961	-0.10%
2018/09/25	0	0.00	7	12.79	12.80	-7	950	-0.74%
2018/09/17	0	0.00	8	12.90	12.85	-8	1,008	-0.79%
2018/09/13	0	0.00	26	12.79	12.80	-26	1,095	-2.37%
2018/09/04	60	13.25	0	0.00	13.30	60	1,689	3.55%
2018/07/24	0	0.00	0	13.05	13.05	0	2,133	0.00%
2018/07/19	0	0.00	0.1	13.10	13.00	-0.1	2,143	0.00%
2018/07/16	0	0.00	7	13.05	13.25	-7	2,165	-0.32%
2018/07/03	2	13.30	0	0.00	13.20	2	2,237	0.09%
2018/06/27	1	13.80	0	0.00	13.70	1	2,403	0.04%
2018/06/26	0	0.00	60	13.70	13.70	-60	2,494	-2.41%
2018/06/22	2	14.40	0	0.00	14.30	2	2,734	0.07%
2018/06/20	22	14.40	39	14.79	14.80	-17	2,664	-0.64%
2018/06/15	2	14.35	1	14.55	14.55	1	2,540	0.04%
2018/06/14	2	14.35	8	14.27	14.55	-6	2,458	-0.24%
2018/06/13	6	14.25	0	0.00	14.55	6	2,392	0.25%
2018/06/11	2	13.65	20	13.50	13.45	-18	2,235	-0.81%
2018/06/07	23	13.89	0	0.00	13.80	23	2,210	1.04%
2018/06/04	2	13.40	6	13.35	13.45	-4	2,099	-0.19%
2018/06/01	1	13.35	0	0.00	13.35	1	2,079	0.05%
2018/05/30	0	0.00	0.2	12.80	12.80	-0.2	1,967	-0.01%
2018/05/29	0	0.00	1	12.90	12.95	-1	1,970	-0.05%
2018/05/28	50	13.10	0	0.00	12.95	50	1,983	2.52%
2018/05/25	10	13.10	0	0.00	13.10	10	1,999	0.50%
2018/05/24	0	0.00	9	12.88	12.95	-9	1,996	-0.45%
2018/05/22	1	12.85	0	0.00	12.85	1	2,038	0.05%
2018/05/21	1	12.75	0	0.00	12.85	1	2,055	0.05%
2018/05/18	1	12.75	0	0.00	12.70	1	2,083	0.05%
2018/05/17	3	12.70	0	0.00	12.65	3	2,130	0.14%
2018/05/16	2	12.70	0	0.00	12.60	2	2,237	0.09%
2018/05/15	0	0.00	1	12.65	12.65	-1	2,305	-0.04%
2018/05/14	1	12.85	0	0.00	12.80	1	2,423	0.04%
2018/05/11	0	0.00	2.1	12.75	12.70	-2.1	2,458	-0.08%
2018/05/10	1	12.75	0	0.00	12.75	1	2,472	0.04%
2018/05/09	0	0.00	7	12.85	12.70	-7	2,511	-0.28%
2018/05/04	1	13.10	1	13.15	13.00	0	2,925	0.00%
2018/05/03	2	13.38	10	13.50	13.10	-8	2,946	-0.27%
2018/05/02	9	13.15	0	0.00	13.50	9	2,954	0.30%
2018/04/27	8	12.39	0	0.00	12.40	8	2,948	0.27%
2018/04/26	3	12.42	0	0.00	12.30	3	2,981	0.10%
2018/04/19	0	0.00	2	13.15	13.15	-2	3,089	-0.06%
2018/04/17	0	0.00	4	13.05	13.05	-4	3,080	-0.13%
2018/04/11	1	13.80	0	0.00	13.75	1	3,077	0.03%
2018/04/09	1	13.90	0	0.00	13.85	1	3,056	0.03%
2018/04/03	0	0.00	1	14.05	14.10	-1	3,047	-0.03%
2018/04/02	53	14.30	0	0.00	14.20	53	3,043	1.74%
2018/03/31	0	0.00	2	14.00	14.15	-2	3,018	-0.07%
2018/03/30	4	13.88	0	0.00	13.90	4	2,986	0.13%
2018/03/29	20	14.55	0	0.00	14.20	20	2,884	0.69%
2018/03/28	4	14.59	71	14.69	14.60	-67	2,794	-2.40%
2018/03/27	10	15.18	8	15.10	15.05	2	2,729	0.07%
2018/03/26	2	15.85	0	0.00	15.90	2	2,551	0.08%
2018/03/23	0	0.00	3	15.95	15.95	-3	2,544	-0.12%
2018/03/20	0	0.00	1	16.30	16.40	-1	2,531	-0.04%
2018/03/16	3	16.50	0	0.00	16.40	3	2,540	0.12%
2018/03/07	3	16.52	3	16.50	16.50	0	2,756	0.00%
2018/03/02	1	16.90	0	0.00	16.90	1	2,834	0.04%
2018/03/01	1	17.00	0	0.00	16.85	1	2,845	0.04%
2018/02/26	0	0.00	10	17.30	17.10	-10	2,894	-0.35%
2018/02/21	5	16.95	0	0.00	17.00	5	3,112	0.16%
2018/02/09	5	16.78	1	16.75	16.85	4	3,125	0.13%
2018/02/08	0	0.00	2	17.10	17.10	-2	3,091	-0.06%
2018/02/06	0	0.00	9	15.94	16.10	-9	3,026	-0.30%
2018/02/05	8	16.71	0	0.00	16.95	8	2,939	0.27%
2018/02/02	0	0.00	3	17.15	17.10	-3	2,878	-0.10%
2018/01/31	1	17.25	5	17.10	17.45	-4	2,869	-0.14%
2018/01/30	40	17.78	184	17.53	17.35	-144	2,835	-5.08%	大賣/鉅額交易
2018/01/29	42	17.47	5	17.55	17.60	37	2,781	1.33%
2018/01/26	8	16.94	0	0.00	16.95	8	2,581	0.31%
2018/01/25	1	16.85	1	16.90	16.85	0	2,571	0.00%
2018/01/24	0	0.00	5	16.80	16.80	-5	2,583	-0.19%
2018/01/22	10	16.90	0	0.00	16.90	10	2,557	0.39%
2018/01/19	4	16.80	0	0.00	16.80	4	2,547	0.16%
2018/01/18	1	16.75	0	0.00	16.80	1	2,544	0.04%
2018/01/17	0	0.00	3	16.73	16.80	-3	2,565	-0.12%
2018/01/15	15	16.82	0	0.00	16.65	15	2,560	0.59%
2018/01/09	10	16.55	0	0.00	16.55	10	2,662	0.38%
2018/01/08	5	16.70	0	0.00	16.65	5	2,706	0.18%
2018/01/05	1	16.50	20	16.55	16.60	-19	2,717	-0.70%
2018/01/04	10	16.50	0	0.00	16.50	10	2,807	0.36%
2018/01/03	0	0.00	5	16.50	16.50	-5	3,258	-0.15%
2018/01/02	2	16.50	2.9	16.49	16.50	-0.9	3,281	-0.03%