瑞軒 (2489)-元大-鳳中券商分點個股進出

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
15.00
漲跌
▼0.05
漲幅
-0.33%
成交量
2,133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－元大-鳳中券商分點個股進出

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-鳳中券商分點個股進出
元大-鳳中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
2024/05/07	2	15.00	0	0.00	15.05	2	6,798	0.03%
2024/05/06	0.2	15.15	3	15.18	15.05	-2.8	6,786	-0.04%
2024/05/03	2	15.05	4.2	15.27	15.10	-2.2	6,795	-0.03%
2024/05/02	1	15.10	0	0.00	15.10	1	6,784	0.01%
2024/04/30	6	15.19	0	0.00	15.25	6	6,789	0.09%
2024/04/29	15	15.48	12.5	15.57	15.45	2.5	6,802	0.04%
2024/04/26	0	0.00	20	15.25	15.20	-20	6,700	-0.30%
2024/04/25	1	15.20	10	15.25	15.15	-9	6,703	-0.13%
2024/04/24	2	14.85	1	14.90	15.00	1	6,652	0.02%
2024/04/23	4	15.19	1	15.20	15.05	3	6,586	0.05%
2024/04/19	0	0.00	14	13.88	13.90	-14	6,369	-0.22%
2024/04/16	13	14.20	0	0.00	14.20	13	6,531	0.20%
2024/04/15	0	0.00	1	15.00	14.60	-1	6,559	-0.02%
2024/04/12	0	0.00	4	14.96	14.95	-4	6,736	-0.06%
2024/04/11	14	14.99	1	14.85	14.85	13	6,922	0.19%
2024/04/10	15	14.90	4	14.86	14.80	11	6,825	0.16%
2024/04/09	5	14.80	0	0.00	14.80	5	6,767	0.07%
2024/04/08	4	14.63	18	14.73	14.80	-14	6,688	-0.21%
2024/04/03	5	14.44	0	0.00	14.50	5	6,597	0.08%
2024/04/02	2	14.35	0	0.00	14.40	2	6,582	0.03%
2024/04/01	0	0.00	2	14.35	14.40	-2	6,575	-0.03%
2024/03/29	2	14.10	0.9	14.11	14.15	1.1	6,565	0.02%
2024/03/28	10	14.20	0	0.00	14.20	10	6,549	0.15%
2024/03/27	0	0.00	2	14.25	14.35	-2	6,528	-0.03%
2024/03/26	1	14.15	0	0.00	14.15	1	6,509	0.02%
2024/03/25	0	0.00	12	14.27	14.30	-12	6,472	-0.19%
2024/03/22	0	0.00	3	13.65	13.90	-3	6,416	-0.05%
2024/03/21	0	0.00	12	13.74	13.80	-12	6,409	-0.19%
2024/03/20	5	13.65	0	0.00	13.50	5	6,400	0.08%
2024/03/19	7	13.83	0	0.00	13.75	7	6,353	0.11%
2024/03/15	0.1	14.20	0	0.00	14.00	0.1	6,329	0.00%
2024/03/14	0	14.25	0	0.00	14.20	0	6,324	0.00%
2024/03/13	4	14.13	4	14.20	14.15	0	6,326	0.00%
2024/03/12	2	14.45	0	0.00	14.35	2	6,317	0.03%
2024/03/11	0	14.30	0	0.00	14.35	0	6,356	0.00%
2024/03/07	18	14.50	0	0.00	14.40	18	6,694	0.27%
2024/03/06	0	0.00	0.1	14.80	14.80	-0.1	6,637	0.00%
2024/03/05	0	0.00	1	14.70	14.70	-1	6,605	-0.02%
2024/02/29	5	15.10	0.3	15.35	15.15	4.7	6,322	0.07%
2024/02/27	1	15.35	10	15.35	15.35	-9	6,232	-0.14%
2024/02/26	15	15.50	3.8	15.42	15.60	11.2	6,128	0.18%
2024/02/23	2	16.05	4	15.90	15.75	-2	5,978	-0.03%
2024/02/22	22.3	16.70	19	16.14	16.45	3.3	5,691	0.06%
2024/02/21	31	16.05	22.5	15.96	16.75	8.5	4,832	0.18%
2024/02/20	4	15.88	5	15.48	15.25	-1	4,040	-0.02%
2024/02/19	5	15.13	20.7	15.38	15.50	-15.7	3,528	-0.44%
2024/02/16	0	0.00	5	14.15	14.10	-5	3,021	-0.17%
2024/02/15	0	0.00	9	13.48	13.55	-9	2,878	-0.31%
2024/02/05	2	13.00	0	0.00	12.95	2	2,820	0.07%
2024/01/30	5	13.45	0	0.00	13.20	5	2,744	0.18%
2024/01/29	0	13.45	0	0.00	13.40	0	2,736	0.00%
2024/01/26	0	0.00	0.9	13.40	13.55	-0.9	2,723	-0.03%
2024/01/24	1	13.50	1	13.50	13.50	0	2,660	0.00%
2024/01/23	1	13.65	0	0.00	13.35	1	2,633	0.04%
2024/01/22	1.1	13.10	2	13.15	13.10	-0.9	2,569	-0.03%
2024/01/16	0.1	13.60	0	0.00	13.60	0.1	2,404	0.00%
2024/01/15	0	13.65	0	0.00	13.70	0	2,391	0.00%
2024/01/12	0	0.00	0.6	13.40	13.70	-0.6	2,367	-0.03%
2024/01/11	0	0.00	1	13.75	13.55	-1	2,279	-0.04%
2024/01/10	0	0.00	7.2	13.62	13.45	-7.2	2,257	-0.32%
2024/01/09	0	0.00	10	13.35	13.45	-10	2,149	-0.47%
2024/01/08	7.1	13.84	4	13.60	13.75	3.1	2,062	0.15%
2024/01/05	14.5	13.61	2	13.60	13.55	12.5	1,832	0.68%
2024/01/04	0	0.00	1	12.90	13.05	-1	1,581	-0.06%
2023/12/28	0	0.00	4	12.95	13.00	-4	1,603	-0.25%
2023/12/27	0	0.00	2	13.00	12.95	-2	1,599	-0.13%
2023/12/22	0.2	12.65	0	0.00	12.70	0.2	1,599	0.01%
2023/12/21	0	12.65	0	0.00	12.60	0	1,604	0.00%
2023/12/20	0	0.00	1	12.65	12.65	-1	1,620	-0.06%
2023/12/18	0	12.90	0.7	12.85	12.75	-0.7	1,611	-0.04%
2023/12/15	2	13.00	6	13.10	13.00	-4	1,609	-0.25%
2023/12/14	0	0.00	10	12.93	12.85	-10	1,599	-0.63%
2023/12/11	7	12.92	2	12.90	12.85	5	1,629	0.31%
2023/12/07	2	12.95	0.5	12.95	12.90	1.5	1,615	0.10%
2023/12/06	0.6	12.80	0	0.00	12.85	0.6	1,604	0.03%
2023/12/05	2	13.10	1	13.40	13.05	1	1,535	0.07%
2023/12/04	6	12.73	37.7	13.30	13.50	-31.7	1,297	-2.45%
2023/12/01	13	12.25	0	0.00	12.30	13	1,102	1.18%
2023/11/29	0	0.00	0.1	11.95	11.95	-0.1	1,083	-0.01%
2023/11/28	0	0.00	0.9	11.95	12.00	-0.9	1,092	-0.08%
2023/11/22	0.1	12.00	0	0.00	12.05	0.1	1,106	0.00%
2023/11/20	0	0.00	1	11.90	11.95	-1	1,106	-0.09%
2023/11/14	0.2	11.35	0	0.00	11.35	0.2	1,138	0.02%
2023/11/13	0.5	11.45	0	0.00	11.45	0.5	1,155	0.04%
2023/11/09	0.5	11.55	0	0.00	11.60	0.5	1,307	0.04%
2023/11/08	5	11.65	0	0.00	11.65	5	1,357	0.37%
2023/11/06	0.6	11.70	0	0.00	11.80	0.6	1,424	0.04%
2023/11/02	1.1	11.55	0	0.00	11.60	1.1	1,538	0.07%
2023/10/24	2	11.70	0	0.00	11.70	2	1,748	0.11%
2023/10/23	0	0.00	3	11.73	11.70	-3	1,790	-0.17%
2023/10/18	0.6	11.85	0	0.00	11.75	0.6	1,998	0.03%
2023/10/17	1	12.00	4	12.05	11.95	-3	2,110	-0.14%
2023/10/16	0	12.20	0	0.00	12.10	0	2,380	0.00%
2023/10/13	0.1	12.25	0	0.00	12.15	0.1	2,564	0.00%
2023/10/12	0	12.05	0	0.00	12.20	0	2,674	0.00%
2023/10/11	0	12.20	0	0.00	12.05	0	2,715	0.00%
2023/09/26	0	12.00	1	11.95	11.95	-1	2,773	-0.03%
2023/09/21	1	11.90	0	0.00	11.90	1	2,886	0.03%
2023/09/19	0.4	12.40	0	0.00	12.45	0.4	2,984	0.01%
2023/09/15	0.7	12.40	0	0.00	12.50	0.7	3,204	0.02%
2023/09/11	0	0.00	0	12.65	12.60	0	3,727	0.00%
2023/09/08	2	12.85	0	0.00	12.85	2	3,771	0.05%
2023/09/07	0	0.00	7	13.00	12.95	-7	3,853	-0.18%
2023/09/06	2	12.50	0	0.00	12.55	2	3,858	0.05%
2023/09/05	1	12.55	0	0.00	12.55	1	3,912	0.03%
2023/08/30	0	0.00	1	12.30	12.25	-1	4,474	-0.02%
2023/08/28	1	12.00	0	0.00	12.10	1	5,818	0.02%
2023/08/23	1	12.10	0	0.00	12.20	1	6,042	0.02%
2023/08/18	2	12.10	0	0.00	12.20	2	6,146	0.03%
2023/08/16	2	12.10	0	0.00	12.10	2	6,214	0.03%
2023/08/14	3	12.17	0	0.00	12.25	3	6,426	0.05%
2023/08/10	2	12.60	0	0.00	12.60	2	6,500	0.03%
2023/08/09	0	0.00	1	13.00	12.80	-1	6,629	-0.02%
2023/08/08	0	0.00	3	12.88	12.80	-3	6,757	-0.04%
2023/08/07	2	12.70	8	12.80	12.70	-6	6,905	-0.09%
2023/08/01	0.1	13.95	1	14.00	13.95	-0.9	6,997	-0.01%
2023/07/28	0	0.00	10	13.85	13.80	-10	7,218	-0.14%
2023/07/27	12	14.13	0	0.00	14.15	12	7,264	0.17%
2023/07/26	1	13.70	0	0.00	13.70	1	7,256	0.01%
2023/07/25	2	13.70	0	0.00	13.80	2	7,326	0.03%
2023/07/24	6	13.70	0	0.00	13.60	6	7,403	0.08%
2023/07/19	1.6	13.75	0	0.00	13.65	1.6	7,558	0.02%
2023/07/17	0	0.00	1	14.20	14.10	-1	7,524	-0.01%
2023/07/14	2	14.00	6	13.90	13.95	-4	7,499	-0.05%
2023/07/12	2	14.30	2	14.55	14.30	0	7,360	0.00%
2023/07/11	22	14.54	6	14.51	14.80	16	7,310	0.22%
2023/07/10	13.6	14.62	24	14.05	14.10	-10.4	7,182	-0.14%
2023/07/07	1	15.20	47.1	15.16	15.30	-46.1	6,930	-0.67%
2023/07/06	15	15.15	3	15.03	15.05	12	6,754	0.18%
2023/07/05	0	0.00	4	14.85	14.80	-4	6,651	-0.06%
2023/07/04	1	14.60	0	0.00	14.75	1	6,611	0.02%
2023/07/03	2	14.78	0	0.00	14.75	2	6,557	0.03%
2023/06/30	1	14.80	0	0.00	14.70	1	6,520	0.02%
2023/06/29	0	0.00	10	15.02	15.00	-10	6,467	-0.15%
2023/06/28	0	0.00	3	14.90	14.90	-3	6,402	-0.05%
2023/06/27	0	0.00	3	14.90	14.70	-3	6,343	-0.05%
2023/06/26	1	15.00	1	14.80	14.80	0	6,279	0.00%
2023/06/21	3	14.90	2	15.15	14.90	1	6,230	0.02%
2023/06/20	12	14.61	1	14.70	14.60	11	6,065	0.18%
2023/06/19	0	0.00	2	14.70	14.55	-2	6,007	-0.03%
2023/06/16	3	14.25	2	14.40	14.45	1	5,927	0.02%
2023/06/15	0	0.00	92	14.89	14.80	-92	5,689	-1.62%
2023/06/13	0	0.00	6	14.08	14.20	-6	5,505	-0.11%
2023/06/12	2	13.80	0	0.00	13.80	2	5,427	0.04%
2023/06/09	0	0.00	5	14.10	14.10	-5	5,419	-0.09%
2023/06/08	6	13.97	0.9	14.00	13.95	5.1	5,374	0.09%
2023/06/07	1	13.95	0.1	14.15	14.25	0.9	5,316	0.02%
2023/06/06	92	14.35	0.2	14.25	14.20	91.9	5,276	1.74%
2023/06/05	4	14.83	1	14.95	14.75	3	5,125	0.06%
2023/06/02	19	14.90	118	15.00	15.10	-99	4,878	-2.03%	大賣/
2023/06/01	52.1	14.30	46	14.39	13.90	6.1	4,264	0.14%
2023/05/31	7	13.11	5	13.06	13.25	2	3,566	0.06%
2023/05/30	0	0.00	2	12.83	12.70	-2	3,458	-0.06%
2023/05/26	1	12.40	0	0.00	12.35	1	3,386	0.03%
2023/05/23	0	0.00	3.1	12.82	12.95	-3.1	3,339	-0.09%
2023/05/22	3	12.50	0	0.00	12.50	3	3,351	0.09%
2023/05/19	2	12.80	0	0.00	12.65	2	3,334	0.06%
2023/05/18	5	13.05	13.1	12.98	13.00	-8.1	3,244	-0.25%
2023/05/17	0	0.00	4	12.20	12.35	-4	3,109	-0.13%
2023/05/15	0	0.00	12	11.90	11.90	-12	3,012	-0.40%
2023/05/12	16	12.78	2.1	13.05	12.65	14	2,872	0.49%
2023/05/11	15	13.03	2	13.20	13.10	13	2,722	0.48%
2023/05/10	1	12.85	2	12.93	13.00	-1	2,558	-0.04%
2023/05/09	0	0.00	5	12.55	12.70	-5	2,437	-0.21%
2023/05/08	2	12.50	0	0.00	12.55	2	2,368	0.08%
2023/05/05	5	12.35	2	12.38	12.40	3	2,282	0.13%
2023/05/04	12	12.00	3	12.13	12.25	9	2,193	0.41%
2023/05/03	0	0.00	6	11.80	11.80	-6	2,036	-0.29%
2023/05/02	1	11.45	10	11.40	11.50	-9	1,967	-0.46%
2023/04/28	10	11.35	7	11.49	11.45	3	1,902	0.16%
2023/04/27	0	0.00	1	11.10	11.15	-1	1,806	-0.06%
2023/04/25	1	10.85	1	11.00	10.65	0	1,659	0.00%
2023/04/20	0	10.50	4	10.45	10.45	-4	1,454	-0.27%
2023/04/18	0	0.00	1	10.45	10.45	-1	1,412	-0.07%
2023/04/17	0	0.00	1	10.35	10.40	-1	1,400	-0.07%
2023/04/14	4	10.33	0	0.00	10.30	4	1,390	0.29%
2023/04/13	0	10.20	0	0.00	10.20	0	1,377	0.00%
2023/04/12	0	0.00	14	10.20	10.25	-14	1,391	-1.01%
2023/03/27	0.1	10.35	32	10.30	10.25	-31.9	1,407	-2.27%
2023/03/24	1.1	10.26	0	0.00	10.30	1.1	1,425	0.08%
2023/03/22	2	10.35	0	0.00	10.40	2	1,431	0.14%
2023/03/21	0	10.30	0	0.00	10.30	0	1,423	0.00%
2023/03/17	0	10.10	10	10.20	10.20	-10	1,427	-0.70%
2023/03/16	0.5	10.00	0	0.00	10.00	0.5	1,433	0.03%
2023/03/14	8	10.10	0	0.00	10.15	8	1,440	0.56%
2023/03/10	0	10.75	1	10.65	10.60	-1	1,440	-0.07%
2023/03/09	1	11.10	0	0.00	10.95	1	1,511	0.07%
2023/03/07	10	10.70	0	0.00	10.75	10	1,868	0.54%
2023/03/03	0	0.00	1	10.70	10.60	-1	2,245	-0.04%
2023/03/02	1	10.45	0	0.00	10.45	1	2,240	0.05%
2023/02/24	0	0.00	6	10.80	10.70	-6	2,235	-0.27%
2023/02/23	2	10.70	0	0.00	10.65	2	2,217	0.09%
2023/02/22	0	0.00	2	10.75	10.75	-2	2,219	-0.09%
2023/02/17	0	0.00	5	10.30	10.30	-5	2,190	-0.23%
2023/02/09	5	10.15	0	0.00	10.15	5	2,427	0.21%
2023/02/08	0	0.00	5	10.30	10.25	-5	2,428	-0.21%
2023/02/06	0	10.25	0	0.00	10.15	0	2,425	0.00%
2023/02/02	0	0.00	1	10.25	10.25	-1	2,413	-0.04%
2023/01/05	0	0.00	0	10.10	9.99	0	2,436	0.00%
2023/01/04	0	0.00	0	10.00	10.05	0	2,439	0.00%
2022/12/30	0	0.00	0	9.95	10.00	0	2,451	0.00%
2022/12/26	0	0.00	0	9.96	9.93	0	2,440	0.00%
2022/12/14	0.1	9.84	0	0.00	9.76	0.1	2,541	0.00%
2022/12/13	0	0.00	0.1	9.83	9.78	-0.1	2,538	0.00%
2022/12/08	0	9.98	0	0.00	9.87	0	2,559	0.00%
2022/12/07	0	10.05	0	0.00	10.00	0	2,548	0.00%
2022/12/05	0	0.00	2	10.25	10.30	-2	2,526	-0.08%
2022/12/02	6	10.12	0	0.00	10.25	6	2,513	0.24%
2022/12/01	1	10.05	1	10.15	10.15	0	2,542	0.00%
2022/11/30	1.1	9.59	1	9.68	9.66	0.1	2,460	0.00%
2022/11/29	14	9.76	0	0.00	9.55	14	2,218	0.63%
2022/11/28	2.1	10.15	1	9.91	9.92	1.1	2,076	0.05%
2022/11/21	0	10.15	0	0.00	10.00	0	1,897	0.00%
2022/11/18	0.1	10.10	0	0.00	10.10	0.1	1,890	0.01%
2022/11/11	0	0.00	2	10.10	9.99	-2	1,861	-0.11%
2022/11/10	0	0.00	40	10.23	10.05	-40	1,854	-2.16%
2022/11/09	32	10.12	16	10.35	10.40	16	1,809	0.88%
2022/11/07	2	9.57	0	0.00	9.58	2	1,700	0.12%
2022/11/02	0	0.00	3	9.61	9.61	-3	1,728	-0.17%
2022/10/31	0	0.00	5	9.30	9.27	-5	1,743	-0.29%
2022/10/28	0	9.15	0	0.00	9.18	0	1,755	0.00%
2022/10/21	10.4	9.04	0	0.00	9.03	10.4	1,745	0.60%
2022/10/20	0	0.00	1	9.09	9.11	-1	1,753	-0.06%
2022/10/19	0.9	9.32	0	0.00	9.28	0.9	1,743	0.05%
2022/10/18	0	9.25	0	0.00	9.28	0	1,739	0.00%
2022/10/13	4	9.20	0	0.00	9.18	4	1,752	0.23%
2022/10/11	1	9.68	0	0.00	9.63	1	1,743	0.06%
2022/10/07	3	10.00	0.1	10.00	10.00	3	1,738	0.17%
2022/10/06	0	9.87	0	0.00	9.85	0	1,735	0.00%
2022/09/28	1	9.18	0	0.00	9.17	1	1,726	0.06%
2022/09/27	5	9.57	0	0.00	9.66	5	1,706	0.29%
2022/09/26	10	9.68	0	0.00	9.51	10	1,700	0.59%
2022/09/23	0	10.10	0	0.00	10.10	0	1,684	0.00%
2022/09/19	0	10.37	0	0.00	10.25	0	1,673	0.00%
2022/09/16	0	10.70	0	0.00	10.45	0	1,668	0.00%
2022/09/14	0	10.85	0	0.00	10.80	0	1,664	0.00%
2022/09/07	2.1	10.21	5	10.15	10.15	-2.9	1,672	-0.17%
2022/09/06	1.1	11.00	0	0.00	10.65	1.1	1,626	0.06%
2022/09/05	2.2	11.20	0	0.00	11.10	2.2	1,612	0.13%
2022/09/01	0	11.60	2	11.60	11.75	-2	1,629	-0.12%
2022/08/31	2	12.80	0	0.00	12.80	2	1,693	0.12%
2022/08/30	2	12.88	0	0.00	12.85	2	1,884	0.11%
2022/08/25	0	0.00	4	13.00	12.95	-4	1,824	-0.22%
2022/08/22	0	0.00	14	12.95	12.90	-14	1,821	-0.77%
2022/08/19	0	0.00	1	13.00	13.00	-1	1,966	-0.05%
2022/08/18	5	12.75	12	12.80	12.85	-7	1,951	-0.36%
2022/08/17	13	12.99	1	13.00	12.80	12	1,940	0.62%
2022/08/15	8	12.54	0	0.00	12.65	8	1,896	0.42%
2022/08/12	0.1	12.60	0	0.00	12.60	0.1	1,897	0.01%
2022/08/11	2	12.15	0	0.00	12.35	2	1,887	0.11%
2022/08/05	2	11.75	0	0.00	11.85	2	1,898	0.11%
2022/08/02	2	11.95	0	0.00	11.95	2	1,938	0.10%
2022/07/25	1	12.45	0	0.00	12.50	1	2,322	0.04%
2022/07/18	0	12.05	0	0.00	12.00	0	2,389	0.00%
2022/07/15	0	0.00	1	11.65	11.85	-1	2,373	-0.04%
2022/07/14	0	0.00	1	11.60	11.70	-1	2,367	-0.04%
2022/07/12	0.2	11.70	0	0.00	11.20	0.2	2,370	0.01%
2022/07/08	0.2	12.25	0	0.00	12.15	0.2	2,347	0.01%
2022/06/23	0	0.00	1	12.80	12.70	-1	2,420	-0.04%
2022/06/17	0.2	13.20	0	0.00	13.10	0.2	2,429	0.01%
2022/06/16	0	0.00	2	13.15	13.15	-2	2,480	-0.08%
2022/06/13	2	13.23	0	0.00	13.15	2	2,476	0.08%
2022/06/10	1	13.60	0	0.00	13.65	1	2,458	0.04%
2022/06/09	3	14.13	1	13.80	14.00	2	2,419	0.08%
2022/06/08	2	13.95	0	0.00	14.00	2	2,249	0.09%
2022/05/30	1	13.15	20	13.20	13.20	-19	2,133	-0.89%
2022/05/27	23	13.42	4	13.35	13.40	19	2,110	0.90%
2022/05/26	1	13.00	0	0.00	13.00	1	1,957	0.05%
2022/05/18	0	0.00	10	13.05	13.15	-10	2,070	-0.48%
2022/05/17	10	12.75	1	12.80	12.80	9	2,051	0.44%
2022/05/13	5.1	12.35	0	0.00	12.35	5.1	2,047	0.25%
2022/05/11	2	12.40	0	0.00	12.45	2	2,053	0.10%
2022/05/09	3	12.57	0	0.00	12.35	3	2,015	0.15%
2022/05/05	0	0.00	3	13.07	13.10	-3	1,950	-0.15%
2022/05/04	9	12.78	0	0.00	12.80	9	1,944	0.46%
2022/05/03	17	13.05	0.9	13.05	13.05	16.1	1,889	0.85%
2022/04/28	0	0.00	5	14.55	14.55	-5	1,746	-0.29%
2022/04/27	0	0.00	1	14.60	14.50	-1	1,743	-0.06%
2022/04/25	1	15.15	0	0.00	15.25	1	1,693	0.06%
2022/04/18	2.1	15.92	0	0.00	15.85	2.1	1,746	0.12%
2022/04/14	0	0.00	0	16.25	16.25	0	1,799	0.00%
2022/04/13	0	16.25	0	0.00	16.35	0	1,818	0.00%
2022/04/12	0.1	16.20	0	0.00	16.20	0.1	1,821	0.00%
2022/03/31	1	16.70	1	16.80	16.75	0	1,926	0.00%
2022/03/29	0	0.00	5	16.55	16.50	-5	2,042	-0.24%
2022/03/24	0	16.55	0	0.00	16.55	0	2,088	0.00%
2022/03/23	0	0.00	1.9	16.50	16.50	-1.9	2,129	-0.09%
2022/03/21	13	16.10	0	0.00	16.30	13	2,185	0.59%
2022/03/18	0	0.00	1	15.75	15.80	-1	2,239	-0.04%
2022/03/16	0	0.00	8	15.28	15.20	-8	2,958	-0.27%
2022/03/11	0	0.00	0.5	15.45	15.35	-0.5	3,306	-0.01%
2022/03/10	0.2	15.35	0	0.00	15.45	0.2	3,357	0.01%
2022/03/09	0	0.00	6.1	15.10	15.10	-6.1	3,383	-0.18%
2022/03/08	3	15.07	0	0.00	15.00	3	3,464	0.09%
2022/03/07	2	15.50	0	0.00	15.50	2	3,476	0.06%
2022/02/25	1	16.05	0	0.00	16.05	1	4,587	0.02%
2022/02/24	0.5	16.05	0	0.00	16.15	0.5	4,788	0.01%
2022/02/10	2	16.95	0	0.00	17.00	2	5,404	0.04%
2022/01/26	1	16.25	0	0.00	16.25	1	6,022	0.02%
2022/01/25	1	16.65	0	0.00	16.30	1	6,060	0.02%
2022/01/24	2.4	16.70	0	0.00	16.70	2.4	6,040	0.04%
2022/01/21	0	0.00	3	16.90	16.90	-3	6,061	-0.05%
2022/01/17	0.3	16.90	2	16.90	17.05	-1.7	6,246	-0.03%
2022/01/13	0.5	17.10	1	17.15	17.15	-0.5	6,266	-0.01%
2022/01/12	0.2	17.10	2	17.10	17.10	-1.8	6,366	-0.03%
2022/01/07	1	17.05	5	17.03	17.05	-4	6,596	-0.06%
2022/01/04	0	0.00	2	17.28	17.25	-2	6,645	-0.03%
2022/01/03	1	17.45	3	17.53	17.30	-2	6,653	-0.03%
2021/12/29	3	17.63	1	17.65	17.70	2	6,706	0.03%
2021/12/28	0	0.00	2	17.43	17.35	-2	6,777	-0.03%
2021/12/27	0	0.00	1.9	17.33	17.35	-1.9	6,842	-0.03%
2021/12/24	0.3	17.30	0	0.00	17.35	0.3	6,849	0.00%
2021/12/23	7.2	17.40	5	17.49	17.45	2.2	6,892	0.03%
2021/12/21	2	17.30	2	17.15	17.20	0	6,782	0.00%
2021/12/20	0.1	17.20	0	0.00	17.20	0.1	6,777	0.00%
2021/12/17	0	0.00	4	17.21	17.40	-4	6,777	-0.06%
2021/12/16	1.4	17.29	21	17.30	17.40	-19.6	6,793	-0.29%
2021/12/15	1	17.10	2.2	17.25	17.40	-1.2	6,801	-0.02%
2021/12/14	3	17.07	0	0.00	17.10	3	6,761	0.04%
2021/12/13	1	17.60	37	17.50	17.45	-36	6,698	-0.54%
2021/12/10	57	17.16	17	17.24	17.20	40	6,634	0.60%
2021/12/09	41	18.71	3	18.20	18.40	38	6,111	0.62%
2021/12/08	1.7	18.11	0	0.00	18.05	1.7	5,885	0.03%
2021/12/07	0	0.00	16	18.24	18.25	-16	5,868	-0.27%
2021/12/06	4	18.00	44	17.85	17.95	-40	5,886	-0.68%
2021/12/03	45	18.16	0	0.00	18.05	45	5,857	0.77%
2021/12/02	2	18.13	0	0.00	18.00	2	5,823	0.03%
2021/12/01	0	0.00	0.2	18.35	18.30	-0.2	5,761	0.00%
2021/11/30	4.9	18.67	15.7	18.73	18.35	-10.8	5,723	-0.19%
2021/11/29	39	19.49	18	18.79	18.80	21	5,616	0.37%
2021/11/26	40.8	19.93	22	19.80	19.70	18.8	5,455	0.34%
2021/11/25	6	19.86	21.9	19.90	19.85	-15.9	5,230	-0.30%
2021/11/24	6	19.35	14.8	19.18	19.35	-8.8	4,973	-0.18%
2021/11/23	13	18.82	5	18.84	18.70	8	4,779	0.17%
2021/11/22	5.1	18.52	5	18.45	18.40	0.1	4,625	0.00%
2021/11/19	0.2	17.90	1	18.05	17.85	-0.8	4,515	-0.02%
2021/11/18	1.1	18.10	0	0.00	18.05	1.1	4,592	0.02%
2021/11/16	1.1	17.65	0	0.00	17.65	1.1	4,609	0.02%
2021/11/15	3	17.65	0	0.00	17.70	3	4,656	0.06%
2021/11/11	2	18.10	2	18.20	18.10	0	4,996	0.00%
2021/11/10	1	18.25	1	18.30	18.25	0	5,867	0.00%
2021/11/09	0.1	19.00	0.1	19.15	19.00	0	5,977	0.00%
2021/11/08	6	19.07	4.9	19.04	19.15	1.1	6,481	0.02%
2021/10/28	3	17.93	11	17.92	17.70	-8	6,320	-0.13%
2021/10/26	3	17.45	0	0.00	17.25	3	6,082	0.05%
2021/10/25	6	17.55	0	0.00	17.50	6	6,095	0.10%
2021/10/20	1	17.70	0	0.00	17.70	1	6,271	0.02%
2021/10/19	0	0.00	4	18.04	17.95	-4	6,353	-0.06%
2021/10/12	3	17.55	0	0.00	17.70	3	6,859	0.04%
2021/10/08	0	0.00	5	17.93	17.90	-5	6,889	-0.07%
2021/10/07	0	0.00	6	17.50	17.75	-6	7,039	-0.09%
2021/10/01	6	17.03	0.2	17.00	16.90	5.8	8,790	0.07%
2021/09/30	3	17.35	0	0.00	17.40	3	9,046	0.03%
2021/09/29	3	17.45	0	0.00	17.30	3	9,077	0.03%
2021/09/28	0	0.00	5	17.90	17.75	-5	9,127	-0.05%
2021/09/27	0	0.00	8	17.86	17.95	-8	9,161	-0.09%
2021/09/24	0	0.00	4	17.30	17.50	-4	9,097	-0.04%
2021/09/23	0	0.00	12	16.95	16.95	-12	9,085	-0.13%
2021/09/22	15	16.79	1	16.75	16.80	14	9,257	0.15%
2021/09/17	0	0.00	21	17.25	17.35	-21	9,564	-0.22%
2021/09/14	0	0.00	0.1	17.40	17.35	-0.1	9,743	0.00%
2021/09/13	0	0.00	5	17.35	17.35	-5	9,774	-0.05%
2021/09/10	1.1	17.24	1	17.20	17.20	0.1	9,781	0.00%
2021/09/08	1	16.80	5	16.75	16.75	-4	10,002	-0.04%
2021/09/07	0	0.00	4	17.05	17.05	-4	10,057	-0.04%
2021/09/06	10	16.80	10	16.80	16.60	0	10,026	0.00%
2021/09/02	5	17.28	26	17.21	17.10	-21	10,118	-0.21%
2021/09/01	2	17.55	3	17.42	17.45	-1	10,175	-0.01%
2021/08/31	0	0.00	20	16.98	16.95	-20	10,235	-0.20%
2021/08/26	5	16.90	0	0.00	16.90	5	10,577	0.05%
2021/08/23	0	0.00	1	16.85	16.85	-1	11,273	-0.01%
2021/08/20	1	16.75	0	0.00	16.55	1	11,434	0.01%
2021/08/19	1	16.90	1	17.00	16.80	0	11,559	0.00%
2021/08/18	4	16.83	1	17.10	17.30	3	11,651	0.03%
2021/08/17	1	16.90	1	17.05	16.90	0	11,917	0.00%
2021/08/16	44	17.05	2	17.10	17.00	42	12,075	0.35%
2021/08/13	0	0.00	15	17.40	17.40	-15	12,140	-0.12%
2021/08/11	0	0.00	1	18.15	17.85	-1	12,470	-0.01%
2021/08/10	2	17.95	3	17.93	17.90	-1	12,772	-0.01%
2021/08/09	5	18.54	18	18.63	18.35	-13	12,907	-0.10%
2021/08/06	65	18.84	21	18.75	18.40	44	13,125	0.34%
2021/08/05	10	17.96	20	17.85	17.75	-10	12,612	-0.08%
2021/08/04	5	17.96	7.1	17.85	18.10	-2.1	12,977	-0.02%
2021/08/03	2	17.05	0	0.00	17.05	2	12,954	0.02%
2021/08/02	4	16.97	10	17.00	17.20	-6	13,147	-0.05%
2021/07/30	3	17.20	0	0.00	17.10	3	13,446	0.02%
2021/07/29	4	17.61	3	17.67	17.55	1	13,961	0.01%
2021/07/28	2	17.10	2	17.55	17.45	0	15,101	0.00%
2021/07/27	12	17.78	12	17.96	17.70	0	17,403	0.00%
2021/07/26	10	17.75	10.1	18.20	18.05	-0.1	17,862	0.00%
2021/07/23	9	17.72	3	17.80	17.80	6	19,742	0.03%
2021/07/22	26	18.17	21	17.70	18.00	5	21,381	0.02%
2021/07/21	22	17.22	35	17.47	17.10	-13	21,429	-0.06%
2021/07/20	4.1	17.52	22	17.51	17.40	-17.9	21,892	-0.08%
2021/07/16	12	18.30	0	0.00	18.25	12	22,360	0.05%
2021/07/15	8	18.41	13	18.40	18.40	-5	22,645	-0.02%
2021/07/14	5	18.95	12	18.43	18.40	-7	22,956	-0.03%
2021/07/13	44	19.04	19	19.06	18.80	25	23,033	0.11%
2021/07/12	2	18.45	8	18.45	18.45	-6	22,822	-0.03%
2021/07/09	15	18.36	3	18.37	18.30	12	23,692	0.05%
2021/07/08	61	18.32	42	18.37	18.70	19	24,114	0.08%
2021/07/07	11	17.91	0	0.00	17.75	11	23,515	0.05%
2021/07/06	2	17.50	1	17.55	17.45	1	23,583	0.00%
2021/07/05	3	17.65	7	17.64	17.60	-4	24,268	-0.02%
2021/07/02	1	17.50	2	17.25	17.35	-1	24,434	0.00%
2021/07/01	3	17.40	3	17.33	17.20	0	24,522	0.00%
2021/06/30	2	17.25	5.3	17.34	17.40	-3.3	24,685	-0.01%
2021/06/29	3	17.30	1.1	17.42	17.30	1.9	24,772	0.01%
2021/06/28	8.1	17.97	7	17.72	18.00	1.1	24,800	0.00%
2021/06/24	0	0.00	2	17.30	17.25	-2	24,767	-0.01%
2021/06/23	10	16.75	2	17.00	16.90	8	24,969	0.03%
2021/06/22	1	16.80	0	0.00	16.60	1	25,071	0.00%
2021/06/21	4	16.75	1	17.05	16.70	3	25,474	0.01%
2021/06/18	22	17.60	11	17.47	17.20	11	26,832	0.04%
2021/06/17	0	0.00	3	17.27	17.45	-3	28,138	-0.01%
2021/06/16	6	16.96	0.9	17.00	16.80	5.2	29,448	0.02%
2021/06/15	0	17.05	2	17.35	17.30	-2	31,440	-0.01%
2021/06/11	2	17.05	2	17.25	17.05	0	32,468	0.00%
2021/06/10	5	17.19	0	0.00	17.10	5	32,919	0.02%
2021/06/09	0	0.00	2	17.80	17.40	-2	32,926	-0.01%
2021/06/08	4	17.99	2	18.00	17.85	2	32,866	0.01%
2021/06/07	0	0.00	22	18.08	18.05	-22	32,765	-0.07%
2021/06/04	0	0.00	3	17.63	17.55	-3	32,557	-0.01%
2021/06/03	3	18.08	2	18.07	17.85	1	32,479	0.00%
2021/06/02	0	0.00	18.1	17.98	17.75	-18.1	32,455	-0.06%
2021/05/31	20.3	18.40	19	18.18	17.95	1.3	32,409	0.00%
2021/05/28	5.1	17.60	4	17.43	17.60	1.1	32,590	0.00%
2021/05/27	0	0.00	23	17.01	16.90	-23	32,471	-0.07%
2021/05/26	4	16.75	1	16.70	16.75	3	32,336	0.01%
2021/05/25	3	16.53	11.1	16.70	16.60	-8.1	32,226	-0.03%
2021/05/24	8	16.31	8	16.15	16.40	0	31,935	0.00%
2021/05/21	0.1	15.60	7	15.51	15.75	-6.9	31,757	-0.02%
2021/05/20	2	15.55	0	0.00	15.20	2	31,598	0.01%
2021/05/19	4	16.03	4	15.78	16.05	0	31,422	0.00%
2021/05/18	2	15.53	27	15.12	15.80	-25	31,143	-0.08%
2021/05/17	25	14.42	4	14.95	14.40	21	30,848	0.07%
2021/05/14	13	16.07	6	16.43	16.00	7	30,574	0.02%
2021/05/13	5	15.90	5	15.30	15.65	0	30,061	0.00%
2021/05/12	28	16.06	25	16.17	15.80	3	29,673	0.01%
2021/05/11	28.3	18.31	223	18.20	17.55	-194.7	29,089	-0.67%	大賣/鉅額交易
2021/05/10	23	19.11	2	19.23	19.10	21	28,538	0.07%
2021/05/07	24	19.24	6	19.45	19.50	18	28,378	0.06%
2021/05/06	109	19.29	161.5	19.36	19.05	-52.5	28,024	-0.19%	大買/大賣/
2021/05/05	288	20.35	269	20.54	19.90	19	27,413	0.07%	大買/大賣/
2021/05/04	286	20.26	412	20.05	20.95	-126	26,231	-0.48%	大買/大賣/鉅額交易
2021/05/03	82	19.40	10	19.33	19.05	72	23,852	0.30%
2021/04/29	104	21.01	100	21.47	20.05	4	23,341	0.02%	大買/
2021/04/28	144	20.04	163	20.61	21.00	-19	21,346	-0.09%	大買/大賣/
2021/04/27	21.1	19.03	4	19.08	19.10	17.1	19,656	0.09%
2021/04/26	3	19.08	28	19.35	19.15	-25	19,338	-0.13%
2021/04/23	2	18.60	3	18.72	18.60	-1	18,805	-0.01%
2021/04/22	40	18.76	23	18.63	18.30	17	18,602	0.09%
2021/04/21	25	19.24	18.1	19.26	19.00	6.9	18,175	0.04%
2021/04/20	41	19.29	33	19.02	19.05	8	17,842	0.04%
2021/04/19	34.1	19.09	70	18.96	18.85	-35.9	17,437	-0.21%
2021/04/16	25	18.85	25	18.95	18.80	0	17,127	0.00%
2021/04/15	452	19.91	44	19.56	19.15	408	16,792	2.43%	大買/鉅額交易
2021/04/14	17	18.21	76	18.44	19.00	-59	15,744	-0.37%
2021/04/13	56	18.17	14	18.85	18.10	42	15,132	0.28%
2021/04/12	19	18.64	13	19.11	18.50	6	14,913	0.04%
2021/04/09	27	19.04	13	18.92	18.55	14	14,580	0.10%
2021/04/08	4	18.75	7.4	19.16	18.90	-3.4	13,891	-0.02%
2021/04/07	1	18.80	9.1	18.78	19.00	-8.1	13,657	-0.06%
2021/04/06	13	18.66	1	18.75	18.60	12	13,521	0.09%
2021/04/01	0	0.00	11	18.17	18.25	-11	13,351	-0.08%
2021/03/31	17	18.41	11	18.52	18.25	6	13,219	0.05%
2021/03/30	3	17.95	5	17.70	17.95	-2	13,024	-0.02%
2021/03/29	9	17.03	0	0.00	17.30	9	12,869	0.07%
2021/03/26	1	16.75	17	16.60	16.60	-16	12,765	-0.13%
2021/03/25	1	16.75	6	16.59	16.65	-5	12,521	-0.04%
2021/03/24	6.1	16.86	11	16.94	16.80	-5	12,443	-0.04%
2021/03/23	47	18.21	31	18.50	17.90	16	12,108	0.13%
2021/03/22	26	19.18	27	19.62	19.85	-1	10,757	-0.01%
2021/03/19	18	17.41	29	17.60	18.10	-11	9,341	-0.12%
2021/03/18	58	16.06	40	16.13	16.65	18	7,951	0.23%
2021/03/17	70	14.89	102	15.08	15.50	-32	5,923	-0.54%	大賣/
2021/03/16	4.5	13.68	7	13.59	14.10	-2.5	4,929	-0.05%
2021/03/15	1	12.95	3	12.90	12.85	-2	4,530	-0.04%
2021/03/11	2	12.58	3	12.60	12.55	-1	4,812	-0.02%
2021/03/08	0	0.00	4	12.64	12.50	-4	5,429	-0.07%
2021/03/05	1	12.30	0	0.00	12.35	1	5,522	0.02%
2021/03/04	3	12.67	11	12.60	12.70	-8	5,507	-0.15%
2021/03/03	8	12.86	27	12.85	12.85	-19	5,375	-0.35%
2021/03/02	3	11.90	2	11.93	12.05	1	4,798	0.02%
2021/02/26	2	11.63	1	11.75	11.85	1	5,033	0.02%
2021/02/25	1	11.70	0	0.00	11.70	1	5,243	0.02%
2021/02/23	3	11.60	0	0.00	11.60	3	5,382	0.06%
2021/02/22	1	11.50	4	11.55	11.50	-3	5,450	-0.06%
2021/02/19	10.9	11.35	1	11.30	11.35	9.9	5,465	0.18%
2021/02/17	0	0.00	8	11.30	11.15	-8	5,474	-0.15%
2021/02/05	0	0.00	0.9	11.05	11.05	-0.9	5,618	-0.02%
2021/01/28	5	11.31	2	11.25	11.25	3	5,748	0.05%
2021/01/21	0	11.25	9	11.32	11.30	-9	5,830	-0.15%
2021/01/20	0	0.00	10	11.38	11.25	-10	5,819	-0.17%
2021/01/18	16	11.49	0	11.65	11.65	16	5,830	0.27%
2021/01/06	3	12.00	2	11.70	11.65	1	6,278	0.02%
2021/01/05	18	12.33	18	12.16	12.25	0	6,288	0.00%
2021/01/04	0	0.00	5	12.49	12.45	-5	6,219	-0.08%
2020/12/29	16	12.39	2	12.40	12.40	14	6,154	0.23%
2020/12/25	0	0.00	0.2	12.15	12.20	-0.2	6,036	0.00%
2020/12/24	0	0.00	5	12.15	12.15	-5	6,009	-0.08%
2020/12/22	3	12.35	0	0.00	11.85	3	5,965	0.05%
2020/12/21	6	12.18	6	12.25	12.30	0	5,916	0.00%
2020/12/18	6	12.43	0	0.00	12.35	6	5,876	0.10%
2020/12/17	0	0.00	3	12.45	12.60	-3	5,789	-0.05%
2020/12/16	2	12.45	0	0.00	12.20	2	5,681	0.04%
2020/12/11	5	11.80	1	12.00	11.85	4	5,686	0.07%
2020/12/08	0	0.00	5	12.30	12.25	-5	5,549	-0.09%
2020/12/07	6	12.60	1	12.85	12.50	5	5,508	0.09%
2020/12/04	4	12.46	1	12.65	12.70	3	5,284	0.06%
2020/12/03	0	0.00	7	11.99	12.00	-7	4,955	-0.14%
2020/12/02	6	11.88	2	12.00	11.85	4	4,874	0.08%
2020/12/01	3	11.85	14	11.80	11.80	-11	4,740	-0.23%
2020/11/30	4	11.54	0	0.00	11.50	4	4,709	0.08%
2020/11/27	2	11.43	0	0.00	11.55	2	4,652	0.04%
2020/11/26	1	11.50	3	11.50	11.50	-2	4,642	-0.04%
2020/11/25	23	11.72	0	0.00	11.65	23	4,603	0.50%
2020/11/24	3	11.62	6	11.49	11.60	-3	4,339	-0.07%
2020/11/23	6	11.40	0	0.00	11.30	6	4,213	0.14%
2020/11/17	0	0.00	5	10.70	10.75	-5	3,950	-0.13%
2020/11/16	0	0.00	5	10.75	10.75	-5	4,061	-0.12%
2020/11/13	0	0.00	2	11.00	10.70	-2	4,071	-0.05%
2020/11/06	0	0.00	10	10.70	10.60	-10	3,890	-0.26%
2020/11/05	12	10.55	0	0.00	10.55	12	3,948	0.30%
2020/11/04	0	0.00	10	10.50	10.50	-10	4,021	-0.25%
2020/11/03	10	10.40	20	10.45	10.50	-10	4,157	-0.24%
2020/11/02	23	10.49	0	0.00	10.40	23	4,658	0.49%
2020/10/27	0	0.00	7	10.70	10.65	-7	5,390	-0.13%
2020/10/26	0	0.00	5	10.75	10.80	-5	5,399	-0.09%
2020/10/23	6	10.68	3	10.65	10.70	3	5,422	0.06%
2020/10/19	2	10.75	2	10.80	10.75	0	5,402	0.00%
2020/10/16	7	10.44	10	10.50	10.40	-3	5,385	-0.06%
2020/10/15	8	10.78	10	10.74	10.75	-2	5,431	-0.04%
2020/10/14	21	11.04	0	0.00	11.00	21	5,524	0.38%
2020/10/13	3	10.62	0	0.00	10.70	3	5,535	0.05%
2020/10/08	0	0.00	8	10.20	10.15	-8	6,315	-0.13%
2020/09/24	0	0.00	12.3	9.91	9.90	-12.3	6,595	-0.19%
2020/09/17	0	0.00	1	10.40	10.45	-1	6,779	-0.01%
2020/09/15	0	0.00	1	10.35	10.40	-1	6,684	-0.01%
2020/09/10	0	0.00	6	10.90	10.80	-6	6,787	-0.09%
2020/09/07	5	10.80	0	0.00	10.65	5	6,636	0.08%
2020/09/04	2	10.63	0	0.00	10.65	2	6,616	0.03%
2020/09/03	45	10.91	37	10.80	10.80	8	6,570	0.12%
2020/09/02	0	0.00	1.6	10.58	10.60	-1.6	6,434	-0.03%
2020/08/27	4	10.70	6	10.58	10.50	-2	6,470	-0.03%
2020/08/26	1	10.30	20	10.30	10.35	-19	6,344	-0.30%
2020/08/19	2	10.25	0	0.00	10.30	2	6,139	0.03%
2020/08/18	0	0.00	240	10.26	10.30	-240	6,114	-3.93%	大賣/鉅額交易
2020/08/17	0	0.00	12	10.40	10.35	-12	6,091	-0.20%
2020/08/14	1	10.25	0	0.00	10.25	1	6,057	0.02%
2020/08/13	0	0.00	35	10.05	10.05	-35	6,061	-0.58%
2020/08/12	11	10.11	90	10.20	10.20	-79	6,022	-1.31%
2020/08/11	0	0.00	11	10.33	10.55	-11	5,918	-0.19%
2020/08/10	6	10.19	5	10.40	10.30	1	5,834	0.02%
2020/08/07	10	10.26	2	10.18	10.20	8	5,773	0.14%
2020/08/06	13	10.55	5	10.62	10.50	8	5,629	0.14%
2020/08/05	49	10.90	49	10.88	10.60	0	5,128	0.00%
2020/08/04	5	10.00	0	0.00	10.10	5	4,462	0.11%
2020/08/03	2	9.58	2	9.55	9.61	0	4,348	0.00%
2020/07/30	2	9.40	0	0.00	9.38	2	4,296	0.05%
2020/07/29	330	9.33	4	9.30	9.45	326	4,273	7.63%	大買/鉅額交易
2020/07/27	0	0.00	10	9.20	9.15	-10	4,157	-0.24%
2020/07/22	1	9.85	1.3	9.65	9.71	-0.3	4,036	-0.01%
2020/07/20	30	9.46	0	0.00	9.60	30	3,886	0.77%
2020/07/17	1	9.92	20	9.83	9.96	-19	3,718	-0.51%
2020/07/16	9	10.05	0	0.00	10.50	9	3,392	0.27%
2020/07/15	22	9.58	0	0.00	9.59	22	2,861	0.77%
2020/07/14	3	8.75	0	0.00	8.72	3	2,492	0.12%
2020/07/13	0	0.00	2	8.66	8.71	-2	2,473	-0.08%
2020/07/10	2	8.45	0	0.00	8.45	2	2,442	0.08%
2020/06/30	0	0.00	20	8.04	8.03	-20	2,206	-0.91%
2020/06/29	20	8.10	0	0.00	8.12	20	2,184	0.92%
2020/06/24	1	7.85	0	0.00	7.94	1	1,937	0.05%
2020/06/18	0	0.00	97	7.99	8.14	-97	1,820	-5.33%
2020/06/17	0	0.00	2	7.53	7.66	-2	1,716	-0.12%
2020/06/16	0	0.00	3	7.48	7.54	-3	1,729	-0.17%
2020/06/15	1	7.40	0	0.00	7.34	1	1,782	0.06%
2020/06/12	20	7.49	0	0.00	7.48	20	1,788	1.12%
2020/06/09	0	0.00	15	7.80	7.78	-15	1,835	-0.82%
2020/06/05	15	7.79	0	0.00	7.75	15	1,832	0.82%
2020/06/04	70	7.67	70	7.63	7.61	0	1,818	0.00%
2020/06/03	2	7.60	1	7.54	7.60	1	1,790	0.06%
2020/06/02	0	0.00	11	7.35	7.34	-11	1,730	-0.64%
2020/05/20	2	7.47	2	7.47	7.36	0	1,819	0.00%
2020/05/14	0	0.00	4	7.11	7.13	-4	1,774	-0.23%
2020/05/12	0	0.00	1	7.48	7.38	-1	1,752	-0.06%
2020/05/08	3	7.56	0	0.00	7.57	3	1,730	0.17%
2020/05/07	0	0.00	32	7.45	7.40	-32	1,747	-1.83%
2020/04/06	1	6.65	1	6.53	6.67	0	1,736	0.00%
2020/03/25	1	6.49	1	6.58	6.56	0	1,685	0.00%
2020/03/24	0	0.00	1	6.34	6.29	-1	1,658	-0.06%
2020/03/20	0	0.00	3	6.35	6.44	-3	1,653	-0.18%
2020/03/19	0	0.00	3	6.01	6.00	-3	1,642	-0.18%
2020/03/17	15	6.74	0	0.00	6.71	15	1,562	0.96%
2020/03/13	2	7.38	0	0.00	7.42	2	1,483	0.13%
2020/03/10	13	8.39	18	8.35	8.42	-5	1,366	-0.37%
2020/03/06	1	9.02	0	0.00	9.00	1	1,313	0.08%
2020/03/04	2	8.99	0	0.00	9.00	2	1,296	0.15%
2020/03/02	0	0.00	7	8.94	8.92	-7	1,267	-0.55%
2020/02/25	1	9.40	0	0.00	9.40	1	1,185	0.08%
2020/02/20	0	0.00	0.5	9.75	9.75	-0.5	1,119	-0.04%
2020/02/13	1	9.94	0	0.00	9.84	1	1,094	0.09%
2020/02/10	1	9.59	2	9.59	9.56	-1	1,112	-0.09%
2020/02/07	2	9.81	0	0.00	9.80	2	1,076	0.19%
2020/02/03	0	0.00	1	9.90	9.88	-1	987	-0.10%
2020/01/15	1	10.75	0	0.00	10.70	1	868	0.12%
2020/01/13	0	0.00	0.1	10.70	10.70	-0.1	869	-0.01%
2020/01/02	1	11.00	0	0.00	11.00	1	872	0.11%
2019/12/18	0	0.00	0	10.75	10.85	0	1,039	0.00%
2019/12/12	0	0.00	1	10.75	10.65	-1	1,035	-0.10%
2019/12/10	1	10.85	0	0.00	10.90	1	1,036	0.10%
2019/12/09	2	10.75	0	0.00	10.70	2	1,028	0.19%
2019/11/15	0	0.00	6	10.70	10.70	-6	1,049	-0.57%
2019/11/11	0	0.00	10	10.87	10.80	-10	1,092	-0.92%
2019/10/29	1	11.20	0	0.00	11.15	1	1,070	0.09%
2019/10/23	2	11.40	0	0.00	11.40	2	1,084	0.18%
2019/10/22	0	0.00	2	11.35	11.35	-2	1,135	-0.18%
2019/10/21	0.2	11.35	0	0.00	11.35	0.2	1,137	0.02%
2019/10/18	2	11.25	0	0.00	11.30	2	1,131	0.18%
2019/10/16	2	11.30	0	0.00	11.25	2	1,117	0.18%
2019/10/15	3	11.43	0	0.00	11.20	3	1,129	0.27%
2019/10/14	0	0.00	2	11.50	11.50	-2	1,110	-0.18%
2019/10/09	5	11.50	3	11.45	11.45	2	1,108	0.18%
2019/10/08	2	11.60	0	0.00	11.55	2	1,113	0.18%
2019/10/03	4	11.48	0	0.00	11.50	4	1,165	0.34%
2019/09/27	0	0.00	1	11.70	11.55	-1	1,179	-0.08%
2019/09/26	0	0.00	1	11.90	11.90	-1	1,152	-0.09%
2019/09/25	4	11.93	50	12.05	12.10	-46	1,122	-4.10%
2019/09/24	1	11.70	0	0.00	11.55	1	998	0.10%
2019/09/23	2	11.50	0	0.00	11.60	2	957	0.21%
2019/09/20	0	0.00	2	11.40	11.40	-2	942	-0.21%
2019/09/19	3	11.40	0	0.00	11.30	3	931	0.32%
2019/09/16	2	11.10	0	0.00	11.10	2	1,020	0.20%
2019/09/09	1	11.00	0	0.00	11.00	1	1,018	0.10%
2019/08/22	0	0.00	10	11.00	11.10	-10	1,069	-0.94%
2019/08/16	3	10.90	0	0.00	10.90	3	1,114	0.27%
2019/08/13	3	10.80	0	0.00	10.80	3	1,100	0.27%
2019/08/07	8	10.60	0	0.00	10.55	8	1,109	0.72%
2019/08/02	30	10.90	0	0.00	10.85	30	1,142	2.62%
2019/08/01	3	11.10	0	0.00	11.10	3	1,141	0.26%
2019/07/26	2	11.40	0	0.00	11.30	2	1,147	0.17%
2019/07/24	0	0.00	1	11.30	11.35	-1	1,144	-0.09%
2019/07/15	1	11.35	1	11.30	11.25	0	1,098	0.00%
2019/07/09	0	0.00	32	11.35	11.50	-32	1,183	-2.70%
2019/06/27	0	0.00	3	11.10	11.10	-3	1,212	-0.25%
2019/06/26	3	10.95	0	0.00	10.95	3	1,216	0.25%
2019/06/24	0	0.00	20	11.00	11.10	-20	1,221	-1.64%
2019/06/21	0	0.00	15	11.20	10.95	-15	1,213	-1.24%
2019/06/19	0	0.00	1	10.60	10.60	-1	1,118	-0.09%
2019/06/11	0	0.00	1	10.60	10.70	-1	1,187	-0.08%
2019/06/04	10	10.50	0	0.00	10.50	10	1,177	0.85%
2019/05/31	0	0.00	1	10.55	10.60	-1	1,174	-0.09%
2019/05/30	1	10.45	0	0.00	10.45	1	1,166	0.09%
2019/05/28	15	10.70	0	0.00	10.70	15	1,129	1.33%
2019/05/23	0	0.00	1	11.05	11.00	-1	1,127	-0.09%
2019/05/22	10	11.00	0	0.00	10.95	10	1,134	0.88%
2019/05/20	6	10.91	0	0.00	10.90	6	1,139	0.53%
2019/05/09	3	11.70	0	0.00	11.65	3	1,131	0.27%
2019/04/30	0	0.00	3	11.95	11.95	-3	1,105	-0.27%
2019/04/22	2	12.05	0	0.00	12.10	2	1,087	0.18%
2019/04/17	0	0.00	11	12.25	12.30	-11	1,046	-1.05%
2019/04/10	1	11.70	0	0.00	11.75	1	1,003	0.10%
2019/03/26	5	12.00	0	0.00	12.00	5	915	0.55%
2019/03/25	1	12.00	0	0.00	12.00	1	909	0.11%
2019/03/20	0	0.00	2	12.15	12.20	-2	909	-0.22%
2019/03/12	0	0.00	2	12.40	12.45	-2	856	-0.23%
2019/03/11	0	0.00	2	12.20	12.25	-2	857	-0.23%
2019/03/07	0.9	12.30	0	0.00	12.40	0.9	888	0.10%
2019/03/06	4	12.45	0	0.00	12.45	4	934	0.43%
2019/02/26	1	12.55	1	12.55	12.55	0	914	0.00%
2019/02/22	1	12.25	0	0.00	12.20	1	875	0.11%
2019/02/21	33	12.15	0	0.00	12.10	33	866	3.81%
2019/02/20	100	12.25	1	12.30	12.25	99	862	11.47%
2019/02/14	2	12.05	0	0.00	12.00	2	811	0.25%
2019/01/29	1	11.70	0	0.00	11.60	1	785	0.13%
2019/01/21	0	0.00	2	11.60	11.60	-2	782	-0.26%
2019/01/08	0	0.00	10	11.55	11.55	-10	821	-1.22%
2019/01/07	10	11.70	0	0.00	11.65	10	830	1.20%
2019/01/03	2	11.45	0	0.00	11.35	2	839	0.24%
2018/12/25	0	0.00	2	11.25	11.20	-2	865	-0.23%
2018/12/22	2	11.50	0	0.00	11.50	2	879	0.23%
2018/12/19	0	0.00	4	11.80	11.85	-4	986	-0.41%
2018/12/14	2	11.85	0	0.00	11.85	2	957	0.21%
2018/12/03	0	0.00	6	12.30	12.35	-6	941	-0.64%
2018/11/30	0	0.00	1	12.15	12.25	-1	922	-0.11%
2018/11/29	5	12.10	0	0.00	12.05	5	913	0.55%
2018/11/27	1	11.80	0	0.00	11.80	1	900	0.11%
2018/11/23	1	11.70	0	0.00	11.70	1	914	0.11%
2018/11/21	0	0.00	1	11.80	11.80	-1	921	-0.11%
2018/10/22	0	0.00	1	11.85	11.90	-1	1,004	-0.10%
2018/10/05	0	0.00	8	12.80	12.70	-8	992	-0.81%
2018/09/26	1	13.00	0	0.00	13.00	1	961	0.10%
2018/09/25	1	12.80	0	0.00	12.80	1	950	0.11%
2018/09/14	0	0.00	4	12.85	12.90	-4	1,030	-0.39%
2018/09/07	0.2	12.90	0	0.00	12.90	0.2	1,393	0.01%
2018/09/05	1	13.30	0	0.00	13.25	1	1,642	0.06%
2018/07/20	3	12.90	0	0.00	12.85	3	2,149	0.14%
2018/07/12	1	13.00	2	13.00	13.10	-1	2,185	-0.05%
2018/07/10	0	0.00	10	13.25	13.35	-10	2,232	-0.45%
2018/07/03	1	13.55	0	0.00	13.20	1	2,237	0.04%
2018/06/26	0	0.00	2	14.05	13.70	-2	2,494	-0.08%
2018/06/25	0	0.00	1	14.20	14.20	-1	2,569	-0.04%
2018/06/22	1	14.75	0	0.00	14.30	1	2,734	0.04%
2018/06/21	2	14.55	0	0.00	14.50	2	2,685	0.07%
2018/06/20	10	14.55	13	14.76	14.80	-3	2,664	-0.11%
2018/06/15	1	14.30	0	0.00	14.55	1	2,540	0.04%
2018/06/14	2	14.65	1	14.55	14.55	1	2,458	0.04%
2018/06/13	0	0.00	9	14.24	14.55	-9	2,392	-0.38%
2018/06/12	1	13.90	5	13.75	13.90	-4	2,280	-0.18%
2018/06/11	10	13.62	3	13.45	13.45	7	2,235	0.31%
2018/06/06	0	0.00	5	13.40	13.35	-5	2,111	-0.24%
2018/06/01	6	13.31	1	12.80	13.35	5	2,079	0.24%
2018/05/31	2	12.75	0	0.00	12.85	2	1,969	0.10%
2018/05/25	3	13.10	0	0.00	13.10	3	1,999	0.15%
2018/05/23	0	0.00	1	13.00	12.90	-1	2,033	-0.05%
2018/05/18	0	0.00	1	12.75	12.70	-1	2,083	-0.05%
2018/05/16	3	12.65	0	0.00	12.60	3	2,237	0.13%
2018/05/10	0	0.00	2	12.90	12.75	-2	2,472	-0.08%
2018/05/09	3	12.80	3	12.80	12.70	0	2,511	0.00%
2018/05/08	0	0.00	2	13.00	13.00	-2	2,561	-0.08%
2018/05/03	1	13.15	0	0.00	13.10	1	2,946	0.03%
2018/05/02	2	13.18	0	0.00	13.50	2	2,954	0.07%
2018/04/24	4	12.60	2	12.55	12.60	2	3,012	0.07%
2018/04/19	2.2	13.24	0	0.00	13.15	2.2	3,089	0.07%
2018/04/18	0	0.00	2	13.10	13.00	-2	3,074	-0.07%
2018/04/17	3	12.98	0	0.00	13.05	3	3,080	0.10%
2018/04/13	7	13.80	0	0.00	13.80	7	3,044	0.23%
2018/04/12	3	13.70	0	0.00	13.75	3	3,069	0.10%
2018/04/10	3	13.62	7	13.55	13.50	-4	3,076	-0.13%
2018/04/09	1	13.80	0	0.00	13.85	1	3,056	0.03%
2018/03/31	1	14.05	0	0.00	14.15	1	3,018	0.03%
2018/03/30	1	13.70	0	0.00	13.90	1	2,986	0.03%
2018/03/29	2	14.35	0	0.00	14.20	2	2,884	0.07%
2018/03/28	4	14.58	1	14.65	14.60	3	2,794	0.11%
2018/03/27	5	15.10	11	15.12	15.05	-6	2,729	-0.22%
2018/03/26	2	15.85	0	0.00	15.90	2	2,551	0.08%
2018/03/20	2	16.30	0	0.00	16.40	2	2,531	0.08%
2018/03/16	2	16.40	0	0.00	16.40	2	2,540	0.08%
2018/03/14	0	0.00	5	16.55	16.60	-5	2,653	-0.19%
2018/03/08	2	16.50	0	0.00	16.50	2	2,746	0.07%
2018/03/06	0	0.00	4	16.45	16.55	-4	2,782	-0.14%
2018/03/05	2	16.80	11	16.61	16.65	-9	2,770	-0.32%
2018/03/02	0	0.00	6	16.85	16.90	-6	2,834	-0.21%
2018/03/01	2	16.90	0	0.00	16.85	2	2,845	0.07%
2018/02/27	3	17.00	0	0.00	17.00	3	2,872	0.10%
2018/02/26	6	17.20	0	0.00	17.10	6	2,894	0.21%
2018/02/23	0	0.00	3	17.27	17.20	-3	2,903	-0.10%
2018/02/22	4	17.03	2	17.08	17.10	2	2,947	0.07%
2018/02/12	1	16.75	2	16.90	16.70	-1	3,148	-0.03%
2018/02/09	4	16.80	0	0.00	16.85	4	3,125	0.13%
2018/02/08	4	17.08	11	17.04	17.10	-7	3,091	-0.23%
2018/02/07	6	16.48	2	16.70	16.60	4	3,009	0.13%
2018/02/06	5	15.96	3	16.05	16.10	2	3,026	0.07%
2018/02/05	1	16.55	0	0.00	16.95	1	2,939	0.03%
2018/02/01	1	17.10	1	17.45	17.05	0	2,879	0.00%
2018/01/31	0	0.00	5	17.26	17.45	-5	2,869	-0.17%
2018/01/30	6	17.65	1	17.95	17.35	5	2,835	0.18%
2018/01/29	0	0.00	2	17.35	17.60	-2	2,781	-0.07%
2018/01/26	0	0.00	2	16.93	16.95	-2	2,581	-0.08%
2018/01/25	0	0.00	3	16.83	16.85	-3	2,571	-0.12%
2018/01/24	2	16.70	0	0.00	16.80	2	2,583	0.08%
2018/01/23	0	0.00	1	16.95	16.85	-1	2,568	-0.04%
2018/01/22	3	16.90	6	16.93	16.90	-3	2,557	-0.12%
2018/01/19	0	0.00	2	16.80	16.80	-2	2,547	-0.08%
2018/01/18	6	16.79	0	0.00	16.80	6	2,544	0.24%
2018/01/17	8	16.90	7	16.81	16.80	1	2,565	0.04%
2018/01/15	0	0.00	1	16.90	16.65	-1	2,560	-0.04%
2018/01/12	2	16.50	0	0.00	16.50	2	2,547	0.08%
2018/01/11	5	16.25	3	16.27	16.25	2	2,610	0.08%
2018/01/09	0	0.00	6	16.50	16.55	-6	2,662	-0.23%
2018/01/08	1	16.65	1	16.70	16.65	0	2,706	0.00%
2018/01/05	0	0.00	1	16.60	16.60	-1	2,717	-0.04%
2018/01/04	0	0.00	1	16.45	16.50	-1	2,807	-0.04%
2018/01/02	0	0.00	2	16.53	16.50	-2	3,281	-0.06%