瑞智 (4532)-元大-金華券商分點個股進出

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

瑞智

(4532)

可現股當沖

股價
31.25
漲跌
▲0.60
漲幅
+1.96%
成交量
14,937張
產業
上市電機機械類股
196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

瑞智 (4532)籌碼相關－元大-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/06/26	5	31.29	3	31.72	31.25	2	6,425	0.03%
2024/06/25	9	31.29	11	31.36	30.65	-2	6,210	-0.03%
2024/06/24	0	0.00	8	30.83	30.60	-8	6,020	-0.13%
2024/06/21	31	29.20	0	0.00	29.20	31	5,912	0.52%
2024/06/19	2	29.20	0	0.00	29.35	2	5,972	0.03%
2024/06/18	1	29.30	5	29.25	29.55	-4	5,973	-0.07%
2024/06/17	32	30.55	12	30.60	29.80	20	5,963	0.34%
2024/06/14	0	0.00	9	29.69	29.75	-9	5,779	-0.16%
2024/06/13	22	28.13	0	0.00	28.15	22	5,736	0.38%
2024/06/12	5	28.05	0	0.00	28.25	5	5,730	0.09%
2024/06/11	8	28.32	1	28.20	28.25	7	5,723	0.12%
2024/06/07	0	28.40	0	0.00	28.50	0	5,734	0.00%
2024/06/05	4	28.40	1	28.50	27.90	3	5,635	0.05%
2024/06/04	0	0.00	6	29.25	29.20	-6	5,579	-0.11%
2024/06/03	0	0.00	11	29.00	29.40	-11	5,579	-0.20%
2024/05/31	0	0.00	6	29.02	28.90	-6	5,606	-0.11%
2024/05/30	2	29.00	0	0.00	29.15	2	5,602	0.04%
2024/05/29	0	0.00	10	29.40	29.30	-10	5,571	-0.18%
2024/05/28	10	29.30	1	28.90	29.00	9	5,529	0.16%
2024/05/27	2	29.35	1	30.20	29.30	1	5,469	0.02%
2024/05/24	24	29.10	20	29.81	29.60	4	5,448	0.07%
2024/05/23	4	29.99	34	29.82	30.20	-30	5,292	-0.57%
2024/05/22	0	28.50	0	0.00	28.65	0	5,076	0.00%
2024/05/21	2	28.60	0	0.00	28.60	2	5,076	0.04%
2024/05/20	5	29.34	2	29.48	29.30	3	5,042	0.06%
2024/05/17	0	0.00	8	29.11	29.25	-8	4,995	-0.16%
2024/05/16	0	0.00	5	28.95	28.40	-5	4,886	-0.10%
2024/05/15	8	29.15	14	29.35	28.50	-6	4,847	-0.12%
2024/05/14	0	0.00	27	29.01	29.00	-27	4,723	-0.57%
2024/05/13	8	28.45	5	28.95	28.15	3	4,592	0.07%
2024/05/10	2	28.50	3	28.50	28.60	-1	4,514	-0.02%
2024/05/09	8	28.41	0	0.00	28.35	8	4,464	0.18%
2024/05/08	2	29.25	21	28.97	28.90	-19	4,399	-0.43%
2024/05/07	3	27.95	16	27.93	28.20	-13	4,177	-0.31%
2024/05/06	1	27.15	5	27.10	27.05	-4	4,149	-0.10%
2024/05/03	8	26.83	0	0.00	26.75	8	4,099	0.20%
2024/05/02	19	27.45	1	27.45	27.25	18	4,024	0.45%
2024/04/30	7	27.79	3	28.02	27.75	4	3,972	0.10%
2024/04/29	57	28.28	0	0.00	28.10	57	3,908	1.46%
2024/04/26	4	28.61	2	28.50	28.40	2	3,800	0.05%
2024/04/25	14	27.94	0	0.00	27.70	14	3,630	0.39%
2024/04/24	28	28.46	21	28.28	28.55	7	3,517	0.20%
2024/04/22	4	28.09	8	28.14	27.40	-4	3,207	-0.12%
2024/04/19	17	27.16	3	26.90	27.30	14	2,951	0.47%
2024/04/18	17	26.96	8	27.54	27.90	9	2,794	0.32%
2024/04/17	1	26.45	2	26.60	26.45	-1	2,588	-0.04%
2024/04/16	2	25.13	0	0.00	25.15	2	2,466	0.08%
2024/04/15	5	26.20	2	26.00	26.00	3	2,391	0.13%
2024/04/03	2	24.95	0	0.00	24.90	2	2,034	0.10%
2024/04/01	0	0.00	2.4	24.96	24.95	-2.4	2,007	-0.12%
2024/03/27	0	0.00	1	25.15	25.20	-1	1,930	-0.05%
2024/03/26	1	24.70	7	24.90	24.90	-6	1,906	-0.31%
2024/03/25	0	0.00	1	25.20	25.00	-1	1,841	-0.05%
2024/03/22	0	24.50	0	0.00	24.60	0	1,780	0.00%
2024/03/21	0	24.45	0	0.00	24.60	0	1,772	0.00%
2024/03/19	0	0.00	1	24.15	24.40	-1	1,701	-0.06%
2024/03/18	34	24.00	34	24.32	24.35	0	1,657	0.00%
2024/03/14	2	23.35	0	0.00	23.15	2	1,563	0.13%
2024/03/08	0.1	23.55	0	0.00	23.85	0.1	1,573	0.01%
2024/03/07	0.3	24.10	0	0.00	24.15	0.3	1,577	0.02%
2024/03/06	5	24.00	2	23.95	23.90	3	1,529	0.19%
2024/03/04	1	23.15	6	23.28	23.20	-5	1,451	-0.34%
2024/03/01	1	23.40	0	0.00	23.40	1	1,435	0.07%
2024/02/26	1	23.15	0	0.00	23.15	1	1,376	0.07%
2024/02/23	1	23.20	10	23.25	23.15	-9	1,367	-0.66%
2024/02/22	0	0.00	1	23.45	23.40	-1	1,361	-0.07%
2024/02/21	0	0.00	1	23.25	23.35	-1	1,337	-0.07%
2024/02/20	0	23.00	0	0.00	23.00	0	1,322	0.00%
2024/02/19	6	23.04	0	0.00	23.05	6	1,310	0.46%
2024/02/16	2	23.00	1.1	23.00	23.00	0.9	1,311	0.07%
2024/02/15	0	0.00	2	22.45	22.50	-2	1,272	-0.16%
2024/02/02	2	21.70	4	21.93	21.80	-2	1,253	-0.16%
2024/01/31	8	22.12	0	0.00	22.10	8	1,278	0.63%
2024/01/30	4	22.14	0	0.00	22.10	4	1,273	0.31%
2024/01/29	1	21.70	3	21.67	22.30	-2	1,243	-0.16%
2024/01/19	1	20.90	0	0.00	21.15	1	1,233	0.08%
2024/01/17	0	0.00	6	20.55	20.45	-6	1,228	-0.49%
2024/01/15	1	21.45	1	21.40	21.45	0	1,186	0.00%
2024/01/12	1	21.45	0	0.00	21.30	1	1,187	0.08%
2024/01/10	1	21.45	0	0.00	21.45	1	1,185	0.08%
2024/01/04	1	21.60	1	21.95	21.65	0	1,167	0.00%
2024/01/02	2	21.55	0	0.00	21.55	2	1,153	0.17%
2023/12/20	1	21.50	0	0.00	21.45	1	1,291	0.08%
2023/12/15	0	0.00	3	21.70	21.65	-3	1,280	-0.23%
2023/12/13	0	21.55	1	21.55	21.65	-1	1,266	-0.08%
2023/12/12	3	21.67	2	21.95	21.75	1	1,273	0.08%
2023/12/08	5	21.46	17	21.50	21.40	-12	1,232	-0.97%
2023/12/05	2	20.70	0	0.00	20.65	2	1,252	0.16%
2023/12/04	1	20.75	5	20.84	20.80	-4	1,255	-0.32%
2023/12/01	1	20.40	0	0.00	20.40	1	1,218	0.08%
2023/11/30	1	20.20	0	0.00	20.20	1	1,219	0.08%
2023/11/27	0	20.20	0	0.00	20.30	0	1,333	0.00%
2023/11/17	5	20.10	0	0.00	20.05	5	1,523	0.33%
2023/11/13	0	0.00	2	19.60	19.75	-2	1,623	-0.12%
2023/11/10	10	19.60	0	0.00	19.55	10	1,652	0.61%
2023/11/09	4	19.95	14	20.08	19.90	-10	1,674	-0.60%
2023/11/06	0	0.00	3	19.65	19.70	-3	1,766	-0.17%
2023/11/03	0	0.00	2	19.60	19.60	-2	1,813	-0.11%
2023/11/02	0	0.00	6.1	19.45	19.40	-6.1	2,045	-0.30%
2023/10/30	6	19.20	6	19.58	19.20	0	2,279	0.00%
2023/10/11	0	0.00	8	19.26	19.15	-8	5,168	-0.15%
2023/09/20	2	19.40	0	0.00	19.10	2	12,424	0.02%
2023/09/14	10	19.70	0	0.00	19.60	10	12,362	0.08%
2023/09/11	0	0.00	1	19.50	19.40	-1	12,335	-0.01%
2023/09/08	0	0.00	10	19.65	19.85	-10	12,308	-0.08%
2023/09/07	10	20.55	0	0.00	20.35	10	12,228	0.08%
2023/09/01	0	0.00	1	20.80	20.85	-1	12,166	-0.01%
2023/08/28	0	0.00	2	20.35	20.45	-2	12,015	-0.02%
2023/08/25	2	20.50	2	20.50	20.50	0	11,984	0.00%
2023/08/24	1	20.50	0	0.00	20.50	1	11,937	0.01%
2023/08/23	0	0.00	5	20.75	20.65	-5	11,872	-0.04%
2023/08/18	2	20.88	0	0.00	20.95	2	11,775	0.02%
2023/08/16	0	0.00	1	21.25	21.40	-1	11,675	-0.01%
2023/08/15	0	0.00	10.7	21.31	21.35	-10.7	11,641	-0.09%
2023/08/14	10	21.21	1	21.35	21.20	9	11,605	0.08%
2023/08/10	1	21.80	0	0.00	21.75	1	11,525	0.01%
2023/08/09	1	22.10	0	0.00	22.25	1	11,458	0.01%
2023/08/08	1	22.10	2	22.00	22.25	-1	11,397	-0.01%
2023/08/07	0	0.00	4	23.43	23.75	-4	11,156	-0.04%
2023/08/04	1	23.55	0	0.00	23.60	1	11,113	0.01%
2023/08/02	7	23.17	4	23.15	23.15	3	11,059	0.03%
2023/07/31	0	0.00	1	23.55	23.75	-1	10,811	-0.01%
2023/07/28	3	23.63	2	23.60	23.60	1	10,695	0.01%
2023/07/27	13	24.24	10	24.05	24.05	3	10,608	0.03%
2023/07/26	17	24.38	13	24.60	24.35	4	10,424	0.04%
2023/07/25	1	23.75	3	23.83	23.80	-2	10,058	-0.02%
2023/07/24	1	23.25	11	23.35	23.25	-10	9,924	-0.10%
2023/07/21	5	24.51	1	24.20	23.60	4	9,771	0.04%
2023/07/20	1	23.75	2	23.95	23.80	-1	9,368	-0.01%
2023/07/19	3	24.10	11.7	24.23	23.70	-8.7	9,273	-0.09%
2023/07/18	13.3	23.48	7	23.89	23.55	6.3	9,098	0.07%
2023/07/17	26.3	24.65	15.1	24.91	24.75	11.2	8,821	0.13%
2023/07/14	2.2	23.86	0.4	23.50	23.60	1.8	8,229	0.02%
2023/07/13	9	24.60	7	24.26	24.10	2	7,887	0.03%
2023/07/12	21.4	25.17	35	25.59	24.85	-13.6	7,316	-0.19%
2023/07/11	26.7	24.72	7	24.94	25.15	19.7	6,755	0.29%
2023/07/10	39	26.23	22	26.57	26.60	17	5,790	0.29%
2023/07/07	19	24.58	22	24.43	25.60	-3	3,916	-0.08%
2023/07/06	3	22.63	5	22.98	23.30	-2	2,478	-0.08%
2023/07/05	2	21.75	2	21.20	21.20	0	1,879	0.00%
2023/07/04	2	21.60	0	0.00	21.90	2	1,637	0.12%
2023/07/03	4	21.99	2	22.25	21.85	2	1,402	0.14%
2023/06/30	10	19.89	12	20.11	20.25	-2	858	-0.23%
2023/06/13	1	17.85	0	0.00	17.85	1	614	0.16%
2023/06/12	1	17.90	0	0.00	17.85	1	609	0.16%
2023/06/01	1	18.00	0	0.00	18.00	1	628	0.16%
2023/05/16	0	0.00	1	18.05	18.10	-1	615	-0.16%
2023/05/09	2	17.98	0	0.00	17.95	2	610	0.33%
2023/05/08	1	18.00	0	0.00	18.05	1	612	0.16%
2023/05/05	1	18.05	0	0.00	18.00	1	614	0.16%
2023/05/03	0	0.00	5	17.95	18.10	-5	619	-0.81%
2023/04/26	5	17.40	0	0.00	17.50	5	625	0.80%
2023/04/20	1	17.80	0	0.00	17.75	1	608	0.16%
2023/04/12	1	18.90	1	18.95	18.90	0	551	0.00%
2023/04/11	0	0.00	2	19.03	19.05	-2	531	-0.38%
2023/04/10	1	18.75	0	0.00	18.85	1	509	0.20%
2023/03/31	0	0.00	1	18.90	18.90	-1	464	-0.22%
2023/03/28	1	18.50	0	0.00	18.60	1	452	0.22%
2023/03/27	0	0.00	1	19.00	18.90	-1	436	-0.23%
2023/03/24	1	18.40	0	0.00	18.45	1	377	0.26%
2023/02/06	0	0.00	1	17.10	17.15	-1	343	-0.29%
2023/02/01	0	0.00	0	17.00	16.90	0	337	-0.01%
2022/12/20	0	0.00	4	16.25	16.05	-4	485	-0.82%
2022/12/16	1	16.55	0	0.00	16.45	1	508	0.20%
2022/12/15	0	16.68	0	0.00	16.65	0	514	0.00%
2022/11/29	0	0.00	2	16.25	16.25	-2	1,111	-0.18%
2022/11/28	0	0.00	3	16.25	16.15	-3	1,137	-0.26%
2022/11/25	5	16.15	0	0.00	16.15	5	1,198	0.42%
2022/11/21	2	16.00	0	0.00	16.05	2	1,337	0.15%
2022/11/18	2	16.00	0	0.00	16.00	2	1,335	0.15%
2022/11/15	4	16.30	4	16.40	16.40	0	1,337	0.00%
2022/11/07	6	15.99	6	16.25	16.60	0	1,354	0.00%
2022/10/04	1	17.30	1	17.45	17.60	0	1,263	0.00%
2022/09/29	0	0.00	2	17.50	17.70	-2	1,261	-0.16%
2022/09/28	5	17.48	3	17.10	17.10	2	1,259	0.16%
2022/09/27	0	0.00	3	17.70	17.80	-3	1,254	-0.24%
2022/09/26	2	17.45	0	0.00	17.40	2	1,249	0.16%
2022/09/21	1	18.00	0	0.00	18.15	1	1,230	0.08%
2022/09/16	1	17.80	1	18.40	17.90	0	1,183	0.00%
2022/09/15	1	18.10	1	18.40	18.10	0	1,163	0.00%
2022/09/14	0	0.00	3	18.05	18.10	-3	1,146	-0.26%
2022/09/13	0	0.00	4	18.56	18.50	-4	1,126	-0.36%
2022/09/12	3	18.13	1	18.55	18.15	2	1,105	0.18%
2022/09/08	0	0.00	4	18.30	18.30	-4	1,066	-0.37%
2022/09/07	2	18.60	1	18.85	18.45	1	1,018	0.10%
2022/09/06	9	19.63	71	19.76	19.35	-62	958	-6.47%
2022/09/05	52	20.09	111.1	19.98	20.15	-59.1	837	-7.05%	大賣/
2022/09/02	20	19.13	1	19.05	19.05	19	616	3.08%
2022/09/01	23	19.02	2	19.18	19.10	21	587	3.57%
2022/08/31	98	19.40	9	19.27	19.30	89	529	16.81%
2022/08/24	0	18.00	0	0.00	17.90	0	397	0.00%
2022/08/15	0	17.30	0	0.00	17.40	0	418	0.00%
2022/06/23	1	17.00	0	0.00	17.05	1	365	0.27%
2022/06/22	0	0.00	1	17.00	17.05	-1	363	-0.28%
2022/05/18	0	0.00	8	17.05	17.15	-8	331	-2.41%
2022/05/13	0	0.00	8	16.80	16.85	-8	334	-2.39%
2022/05/10	1	17.05	0	0.00	17.15	1	332	0.30%
2022/05/03	1	17.10	0	0.00	17.10	1	352	0.28%
2022/04/27	1	17.05	0	0.00	17.10	1	363	0.27%
2022/04/08	0	0.00	2	17.80	17.80	-2	334	-0.60%
2022/04/07	2	17.85	0	0.00	17.80	2	334	0.60%
2022/03/29	0	0.00	1	18.00	17.95	-1	349	-0.29%
2022/03/24	0	0.00	4	18.20	18.15	-4	346	-1.16%
2022/03/15	3	18.00	0	0.00	18.05	3	354	0.85%
2022/03/09	1	17.90	0	0.00	17.90	1	360	0.28%
2022/03/08	0	0.00	5	18.00	17.95	-5	360	-1.39%
2022/03/04	15	18.55	0	0.00	18.50	15	419	3.58%
2021/12/06	0	19.08	0	0.00	18.95	0	639	0.00%
2021/10/05	0	0.00	2	17.95	18.05	-2	434	-0.46%
2021/09/27	0	0.00	20	18.80	18.90	-20	448	-4.46%
2021/09/06	1	19.65	0	0.00	19.55	1	517	0.19%
2021/09/02	1	19.70	0	0.00	19.75	1	518	0.19%
2021/09/01	0	0.00	1	19.80	19.90	-1	518	-0.19%
2021/08/30	0	0.00	3	19.60	19.50	-3	523	-0.57%
2021/08/27	3	19.42	0	0.00	19.45	3	526	0.57%
2021/08/09	3	19.90	0	0.00	19.90	3	611	0.49%
2021/08/02	0	0.00	0.1	20.10	20.25	-0.1	744	-0.01%
2021/07/26	1	20.45	0	0.00	20.40	1	922	0.11%
2021/07/21	0.1	20.30	0	0.00	20.05	0.1	1,051	0.01%
2021/07/14	0	0.00	5	20.35	20.40	-5	1,197	-0.42%
2021/07/08	0	21.20	0	0.00	21.15	0	1,334	0.00%
2021/07/07	0	21.40	3	21.30	21.30	-3	1,367	-0.22%
2021/07/06	0	0.00	3	21.15	21.25	-3	1,380	-0.22%
2021/07/01	20	20.88	0	0.00	20.80	20	1,444	1.38%
2021/06/30	0	0.00	3	20.80	20.80	-3	1,447	-0.21%
2021/06/29	2	20.80	0	0.00	20.80	2	1,449	0.14%
2021/06/28	4	20.85	0	0.00	21.20	4	1,440	0.28%
2021/06/21	3	20.00	0	0.00	19.95	3	1,436	0.21%
2021/06/17	0	0.00	289	20.30	20.35	-289	1,524	-18.96%	大賣/鉅額交易
2021/06/16	0	0.00	2	20.20	20.10	-2	1,532	-0.13%
2021/06/15	0	0.00	1	20.25	20.30	-1	1,545	-0.06%
2021/06/11	0	0.00	14	20.32	20.35	-14	1,551	-0.90%
2021/06/09	0	0.00	1	20.30	20.15	-1	1,587	-0.06%
2021/06/02	3	20.50	0	0.00	20.50	3	1,661	0.18%
2021/06/01	0	0.00	3	20.40	20.45	-3	1,659	-0.18%
2021/05/24	1	20.15	0	0.00	20.10	1	1,692	0.06%
2021/05/14	0	0.00	1	20.15	20.15	-1	1,683	-0.06%
2021/05/12	0	0.00	1	20.50	20.00	-1	1,637	-0.06%
2021/05/06	1	21.95	0	0.00	22.05	1	1,545	0.06%
2021/05/04	0	0.00	1	23.15	22.35	-1	1,509	-0.07%
2021/05/03	0	0.00	1	23.55	23.35	-1	1,456	-0.07%
2021/04/29	0	0.00	1	24.55	24.70	-1	1,396	-0.07%
2021/04/28	4	25.04	2	25.10	25.40	2	1,340	0.15%
2021/04/26	5	24.32	2	24.65	24.35	3	1,296	0.23%
2021/04/21	0	0.00	1	23.90	23.70	-1	1,224	-0.08%
2021/04/19	0	0.00	0	24.00	23.90	0	1,212	0.00%
2021/04/16	0	0.00	2	23.45	23.55	-2	1,235	-0.16%
2021/04/15	1	23.13	0	0.00	23.45	1	1,241	0.08%
2021/04/14	301	22.70	0	0.00	22.70	301	1,197	25.13%	大買/鉅額交易
2021/04/13	1	23.00	0	0.00	22.50	1	1,193	0.08%
2021/04/12	0	0.00	3	22.90	22.90	-3	1,193	-0.25%
2021/04/09	1	22.70	0	0.00	22.65	1	1,181	0.08%
2021/04/08	2	22.20	0.1	22.50	22.60	1.9	1,178	0.16%
2021/04/07	2	21.80	0	0.00	22.10	2	1,155	0.17%
2021/03/23	0	21.43	0	0.00	21.25	0	1,126	0.00%
2021/03/22	0	22.40	0	0.00	22.85	0	1,062	0.00%
2021/03/18	0	22.00	1	22.40	22.45	-1	1,047	-0.09%
2021/03/16	0	0.00	1	22.20	22.20	-1	1,046	-0.10%
2021/03/12	0	0.00	4	21.74	21.80	-4	1,037	-0.39%
2021/03/09	2	21.75	0	0.00	21.70	2	1,054	0.19%
2021/03/08	2	21.25	0	0.00	21.30	2	1,046	0.19%
2021/01/20	0	0.00	5	20.00	19.85	-5	1,022	-0.49%
2021/01/11	1	21.90	2	22.00	22.20	-1	910	-0.11%
2021/01/05	2	21.15	0	0.00	21.30	2	768	0.26%
2021/01/04	2	20.85	0	0.00	21.00	2	737	0.27%
2020/12/14	0	0.00	1	20.50	20.55	-1	660	-0.15%
2020/12/09	0	0.00	1	20.40	20.40	-1	659	-0.15%
2020/12/03	1	21.00	0	0.00	20.80	1	782	0.13%
2020/12/01	0	0.00	3	21.77	21.80	-3	731	-0.41%
2020/11/30	0	0.00	6	21.10	20.90	-6	684	-0.88%
2020/11/27	0	0.00	8	20.85	20.80	-8	706	-1.13%
2020/11/11	0	0.00	5	20.50	20.60	-5	737	-0.68%
2020/11/10	0	0.00	6	20.18	20.15	-6	778	-0.77%
2020/11/03	0	0.00	5	19.30	19.20	-5	818	-0.61%
2020/09/14	0	0.00	21	20.49	20.30	-21	1,409	-1.49%
2020/09/11	2	21.18	0	0.00	20.85	2	1,398	0.14%
2020/09/10	20	21.00	0	0.00	21.25	20	1,315	1.52%
2020/09/03	0	0.00	1	20.15	19.95	-1	1,237	-0.08%
2020/09/02	8	20.00	10	20.40	20.00	-2	1,239	-0.16%
2020/08/27	1	20.00	0	0.00	19.65	1	1,240	0.08%
2020/08/21	0	0.00	5	19.15	19.40	-5	1,225	-0.41%
2020/08/20	5	19.00	0	0.00	19.00	5	1,224	0.41%
2020/08/14	22	20.05	23	20.21	20.05	-1	1,176	-0.09%
2020/08/13	3	19.90	0	0.00	19.75	3	1,122	0.27%
2020/08/05	12	19.45	12	19.40	19.45	0	1,103	0.00%
2020/07/21	1	19.50	0	0.00	20.10	1	1,122	0.09%
2020/07/13	0	0.00	3	20.75	20.45	-3	1,046	-0.29%
2020/07/10	1	21.20	5	22.41	21.30	-4	1,019	-0.39%
2020/07/09	8	20.70	0	0.00	20.70	8	851	0.94%
2020/07/08	2	18.85	0	0.00	18.85	2	830	0.24%
2020/07/07	1	17.35	0	0.00	17.15	1	810	0.12%
2020/07/06	0	0.00	0.2	16.95	16.95	-0.2	803	-0.02%
2020/07/03	0	0.00	0	17.20	17.20	0	801	0.00%
2020/06/30	1	17.15	0	0.00	17.10	1	788	0.13%
2020/06/29	0	0.00	0.1	17.00	16.95	-0.1	786	-0.01%
2020/06/22	1	16.80	0	0.00	17.00	1	792	0.13%
2020/06/18	0	0.00	1	17.05	17.10	-1	785	-0.13%
2020/06/09	1	17.70	0	0.00	17.60	1	860	0.12%
2020/06/05	1	17.80	0	0.00	17.90	1	856	0.12%
2020/05/29	0	0.00	7	17.10	17.05	-7	842	-0.83%
2020/05/28	0	0.00	8	17.40	17.25	-8	841	-0.95%
2020/05/21	0	0.00	3	17.15	17.15	-3	819	-0.37%
2020/05/14	1	17.25	0	0.00	17.15	1	799	0.13%
2020/05/13	5	17.66	0	0.00	17.60	5	791	0.63%
2020/05/06	0	0.00	15	16.51	16.65	-15	722	-2.08%
2020/04/30	0	0.00	2	17.18	17.10	-2	696	-0.29%
2020/04/29	0	0.00	2	16.75	16.75	-2	682	-0.29%
2020/04/24	1	15.50	0	0.00	15.50	1	666	0.15%
2020/04/22	0	0.00	1	15.40	15.60	-1	658	-0.15%
2020/04/17	1	16.80	0	0.00	16.55	1	641	0.16%
2020/04/15	13	16.86	0	0.00	16.85	13	614	2.11%
2020/04/14	6	16.74	2	16.75	16.75	4	600	0.67%
2020/04/06	4	14.85	7	15.09	15.15	-3	519	-0.58%
2020/03/24	2.9	14.27	14	14.22	14.25	-11.1	479	-2.32%
2020/03/19	7	14.00	756	14.01	13.95	-749	449	-166.80%	大賣/鉅額交易
2020/03/18	0	0.00	137	15.73	15.50	-137	426	-32.11%	大賣/鉅額交易
2020/03/17	0	0.00	5	15.85	15.85	-5	416	-1.20%
2020/03/16	0	0.00	154	16.93	16.65	-154	404	-38.06%	大賣/鉅額交易
2020/03/10	1	19.90	0	0.00	20.10	1	345	0.29%
2020/03/03	0	0.00	1	20.90	21.00	-1	331	-0.30%
2020/01/16	3	22.88	0	0.00	22.85	3	300	1.00%
2019/12/25	3	22.90	0	0.00	22.80	3	359	0.83%
2019/12/23	3	22.80	0	0.00	22.85	3	358	0.84%
2019/12/09	0	0.00	1	22.90	23.00	-1	371	-0.27%
2019/12/05	1	22.80	2	22.85	22.85	-1	375	-0.27%
2019/11/28	1	23.00	0	0.00	22.95	1	370	0.27%
2019/11/21	1	22.90	0	0.00	22.90	1	375	0.27%
2019/11/19	1	22.90	0	0.00	22.90	1	375	0.27%
2019/11/15	2	23.00	0	0.00	23.00	2	381	0.52%
2019/11/11	8	22.96	0	0.00	23.00	8	384	2.08%
2019/11/08	6	23.33	0	0.00	23.40	6	370	1.62%
2019/11/04	0	0.00	1	24.10	24.05	-1	353	-0.28%
2019/10/31	1	23.85	0	0.00	23.85	1	354	0.28%
2019/10/30	0	0.00	1	24.15	24.10	-1	356	-0.28%
2019/10/29	0	0.00	15	24.00	23.90	-15	354	-4.23%
2019/10/28	0	0.00	1	23.90	24.05	-1	352	-0.28%
2019/10/22	5	23.65	0	0.00	23.60	5	346	1.44%
2019/10/21	10	23.55	0	0.00	23.55	10	341	2.93%
2019/10/18	1	23.30	0	0.00	23.35	1	341	0.29%
2019/10/16	0	0.00	10	23.70	23.70	-10	288	-3.46%
2019/10/15	0	0.00	1	23.70	23.35	-1	285	-0.35%
2019/10/14	0	0.00	1	23.50	23.45	-1	281	-0.35%
2019/10/03	2	23.10	0	0.00	23.15	2	297	0.67%
2019/10/02	1	23.20	0	0.00	23.25	1	299	0.33%
2019/09/27	2	23.20	0	0.00	23.20	2	301	0.66%
2019/09/26	0	0.00	3	23.60	23.50	-3	300	-1.00%
2019/09/20	3	24.20	0	0.00	24.15	3	326	0.92%
2019/09/19	0	0.00	2	23.43	23.65	-2	313	-0.64%
2019/09/10	1	23.05	0	0.00	23.10	1	312	0.32%
2019/09/09	0	23.50	0	0.00	23.20	0	309	0.00%
2019/09/04	0	0.00	10	23.20	23.20	-10	302	-3.31%
2019/08/23	3	23.10	0	0.00	23.00	3	288	1.04%
2019/08/22	5	23.12	0	0.00	23.20	5	287	1.74%
2019/08/21	2	22.93	0	0.00	23.10	2	287	0.70%
2019/08/16	3	22.85	0	0.00	22.90	3	278	1.08%
2019/08/15	3	22.83	0	0.00	22.75	3	276	1.09%
2019/08/13	1	23.10	0	0.00	23.10	1	271	0.37%
2019/08/12	9	23.32	0	0.00	23.45	9	269	3.34%
2019/08/07	1	24.00	0	0.00	23.90	1	270	0.37%
2019/08/05	10	24.20	0	0.00	24.15	10	278	3.59%
2019/07/30	5	24.90	0	0.00	24.85	5	281	1.78%
2019/07/25	5	24.60	0	0.00	24.65	5	287	1.74%
2019/07/23	5	24.60	0	0.00	24.60	5	285	1.75%
2019/07/22	15	24.65	0	0.00	24.60	15	286	5.24%
2019/07/12	1	24.45	0	0.00	24.50	1	300	0.33%
2019/07/09	4	24.83	0	0.00	24.85	4	291	1.37%
2019/07/01	0	0.00	1	26.10	26.15	-1	299	-0.33%
2019/06/24	10	26.30	0	0.00	26.30	10	310	3.22%
2019/05/31	2	25.65	0	0.00	25.65	2	372	0.54%
2019/05/17	5	25.10	0	0.00	25.00	5	400	1.25%
2019/05/13	9	25.12	0	0.00	25.10	9	404	2.23%
2019/05/09	1	25.80	0	0.00	25.85	1	398	0.25%
2019/05/07	0	0.00	1	26.20	26.10	-1	399	-0.25%
2019/05/06	2	25.75	0	0.00	25.70	2	398	0.50%
2019/05/03	1	26.00	1	26.15	26.05	0	398	0.00%
2019/04/23	0	0.00	1	26.15	26.10	-1	406	-0.25%
2019/04/18	3	25.68	0	0.00	25.60	3	431	0.70%
2019/04/09	5	25.40	0	0.00	25.50	5	442	1.13%
2019/04/08	6	25.61	0	0.00	25.65	6	433	1.38%
2019/03/28	2	25.05	0	0.00	25.10	2	421	0.47%
2019/03/27	2	25.68	0	0.00	25.50	2	412	0.48%
2019/03/25	4	25.50	0	0.00	25.65	4	405	0.99%
2019/03/22	10	27.00	0	0.00	27.10	10	370	2.70%
2019/03/20	24	26.74	0	0.00	26.85	24	376	6.38%
2019/03/19	23	26.85	0	0.00	26.80	23	380	6.05%
2019/03/18	1	26.80	0	0.00	26.85	1	379	0.26%
2019/03/08	6	26.76	0	0.00	26.90	6	421	1.42%
2019/03/04	0	0.00	1	27.20	27.40	-1	429	-0.23%
2019/02/27	2	26.68	0	0.00	26.85	2	424	0.47%
2019/02/26	1	26.75	0	0.00	26.80	1	448	0.22%
2019/02/20	1	26.60	0	0.00	26.60	1	446	0.22%
2019/02/18	1	26.50	0	0.00	26.65	1	444	0.23%
2019/02/15	1	26.55	0	0.00	26.55	1	445	0.22%
2019/02/13	0	0.00	1	26.60	26.65	-1	445	-0.22%
2019/02/12	20	26.55	0	0.00	26.60	20	452	4.42%
2019/02/11	15	26.68	0	0.00	26.70	15	459	3.27%
2019/01/30	3	26.40	0	0.00	26.50	3	464	0.65%
2019/01/29	4	26.25	0	0.00	26.35	4	470	0.85%
2019/01/28	0	0.00	10	26.27	26.40	-10	473	-2.11%
2019/01/23	1	25.80	0	0.00	25.85	1	482	0.21%
2019/01/22	15	26.18	0	0.00	25.95	15	489	3.07%
2019/01/21	2	26.25	0	0.00	26.25	2	493	0.41%
2019/01/18	2	26.20	0	0.00	26.30	2	500	0.40%
2019/01/04	1	24.35	0	0.00	24.50	1	533	0.19%
2018/12/25	1	23.95	0	0.00	24.00	1	666	0.15%
2018/12/17	1	24.45	0	0.00	24.70	1	801	0.12%
2018/12/14	3	24.48	0	0.00	24.65	3	802	0.37%
2018/12/13	1	24.45	0	0.00	24.80	1	805	0.12%
2018/12/11	1	23.95	0	0.00	24.00	1	806	0.12%
2018/12/03	0	0.00	12	24.27	24.35	-12	922	-1.30%
2018/11/21	10	23.55	0	0.00	23.55	10	877	1.14%
2018/11/16	1	23.45	0	0.00	23.55	1	892	0.11%
2018/11/07	0	0.00	1	24.15	24.20	-1	917	-0.11%
2018/11/05	10	23.10	0	0.00	23.25	10	936	1.07%
2018/11/01	4	23.15	0	0.00	23.10	4	959	0.42%
2018/10/31	0	0.00	10	22.35	22.75	-10	965	-1.04%
2018/10/30	0	0.00	10	21.83	22.00	-10	959	-1.04%
2018/10/26	3	22.35	0	0.00	22.30	3	957	0.31%
2018/10/19	12	23.18	10	22.80	23.30	2	1,003	0.20%
2018/10/18	18	23.35	0	0.00	23.40	18	1,015	1.77%
2018/10/11	0	0.00	8	23.15	23.30	-8	1,014	-0.79%
2018/10/04	3	24.92	0	0.00	24.85	3	965	0.31%
2018/10/03	2	25.50	0	0.00	25.35	2	937	0.21%
2018/10/02	8	25.93	1	26.15	25.95	7	903	0.77%
2018/10/01	10	26.27	0	0.00	26.25	10	887	1.13%
2018/09/28	11	26.17	0	0.00	26.30	11	876	1.25%
2018/09/27	14	26.56	0	0.00	26.50	14	845	1.66%
2018/09/26	6	27.42	17	26.95	27.00	-11	813	-1.35%
2018/09/25	2	27.68	0	0.00	27.70	2	813	0.25%
2018/09/21	3	27.85	0	0.00	27.65	3	869	0.35%
2018/09/20	8	27.72	0.2	28.40	27.75	7.8	887	0.88%
2018/09/18	8	27.84	0	0.00	27.65	8	905	0.88%
2018/09/17	2	27.45	0	0.00	27.50	2	904	0.22%
2018/09/14	3	27.53	0	0.00	27.60	3	902	0.33%
2018/09/13	11	27.65	0	0.00	27.60	11	885	1.24%
2018/09/12	2	27.60	0	0.00	27.70	2	901	0.22%
2018/09/11	20	27.74	0	0.00	27.70	20	886	2.26%
2018/09/10	117	28.24	0	0.00	27.95	117	861	13.58%	大買/鉅額交易
2018/09/07	11	29.41	0	0.00	29.35	11	824	1.33%
2018/09/06	11	29.86	0	0.00	29.95	11	810	1.36%
2018/09/05	1	29.90	0	0.00	30.00	1	813	0.12%
2018/09/04	12	30.00	0	0.00	30.05	12	816	1.47%
2018/09/03	3	30.00	0	0.00	30.00	3	818	0.37%
2018/08/22	5	29.85	0	0.00	29.90	5	863	0.58%
2018/08/21	13	29.75	0	0.00	29.90	13	863	1.50%
2018/08/16	13	29.66	0	0.00	29.90	13	857	1.52%
2018/08/15	13	29.75	0	0.00	29.85	13	855	1.52%
2018/08/14	18	29.75	0	0.00	29.85	18	839	2.14%
2018/08/13	20	29.81	4	29.85	29.95	16	828	1.93%
2018/08/10	9	30.30	0	0.00	30.30	9	812	1.11%
2018/08/09	48	30.52	0	0.00	30.45	48	806	5.95%
2018/08/08	12	30.66	0	0.00	30.75	12	794	1.51%
2018/08/07	40	30.65	0	0.00	30.65	40	789	5.07%
2018/08/06	20	30.35	0	0.00	30.40	20	796	2.51%
2018/08/03	30	30.33	0	0.00	30.35	30	795	3.77%
2018/08/02	32	30.33	0	0.00	30.30	32	794	4.03%
2018/08/01	30	30.54	0	0.00	30.65	30	795	3.77%
2018/07/31	5	30.70	0	0.00	30.70	5	796	0.63%
2018/07/27	24	30.25	2	30.25	30.30	22	754	2.92%
2018/07/26	12	30.30	0	0.00	30.30	12	754	1.59%
2018/07/25	0	0.00	30	31.85	31.85	-30	769	-3.90%
2018/07/24	0	0.00	2	31.85	31.95	-2	756	-0.26%
2018/07/10	0	0.00	2	31.90	31.65	-2	850	-0.24%
2018/07/05	3	30.50	0	0.00	30.55	3	922	0.33%
2018/07/03	40	31.08	0	0.00	30.90	40	972	4.11%
2018/07/02	0	0.00	52	33.51	31.85	-52	962	-5.40%
2018/06/28	0	0.00	10	32.15	31.90	-10	916	-1.09%
2018/06/22	0	0.00	7	31.70	31.80	-7	926	-0.76%
2018/06/19	1	31.15	0	0.00	31.15	1	896	0.11%
2018/06/13	0	0.00	8	31.55	31.55	-8	893	-0.90%
2018/06/12	1	31.60	0	0.00	31.60	1	894	0.11%
2018/06/11	10	31.50	0	0.00	31.50	10	893	1.12%
2018/06/08	5	31.65	0	0.00	31.70	5	892	0.56%
2018/06/05	5	31.50	0	0.00	31.50	5	863	0.58%
2018/06/01	3	31.33	0	0.00	31.30	3	854	0.35%
2018/05/31	0	0.00	1	30.95	31.00	-1	851	-0.12%
2018/05/23	19	30.75	0	0.00	30.70	19	859	2.21%
2018/05/22	26	31.10	0	0.00	31.00	26	857	3.03%
2018/05/21	7	31.14	0	0.00	31.10	7	869	0.80%
2018/05/18	0	0.00	1	30.85	31.15	-1	870	-0.11%
2018/05/17	5	30.35	0	0.00	31.00	5	873	0.57%
2018/05/16	1	30.80	0	0.00	30.80	1	892	0.11%
2018/05/14	56	31.14	0	0.00	31.00	56	915	6.11%
2018/05/11	8	31.53	0	0.00	31.60	8	906	0.88%
2018/05/10	3	31.50	0	0.00	31.60	3	914	0.33%
2018/05/02	0	0.00	60	32.58	32.35	-60	925	-6.48%
2018/04/27	0	0.00	2	31.53	31.50	-2	892	-0.22%
2018/04/25	1	31.55	0	0.00	31.55	1	905	0.11%
2018/04/23	0	0.00	2	31.90	32.00	-2	898	-0.22%
2018/04/20	0	0.00	1	31.85	31.95	-1	895	-0.11%
2018/04/19	0	0.00	44	32.25	31.90	-44	896	-4.91%
2018/04/17	10	31.25	0	0.00	31.40	10	849	1.18%
2018/04/10	24	31.05	24	31.50	31.05	0	780	0.00%
2018/04/03	1	30.90	0	0.00	30.70	1	752	0.13%
2018/03/27	1	29.60	0	0.00	29.55	1	686	0.15%
2018/03/06	1	29.45	0	0.00	29.35	1	823	0.12%
2018/03/05	1	29.50	0	0.00	29.50	1	828	0.12%
2018/03/02	1	29.65	0	0.00	29.70	1	834	0.12%
2018/02/26	1	30.00	0	0.00	30.00	1	857	0.12%
2018/02/21	0	0.00	1	30.00	30.10	-1	868	-0.12%
2018/02/08	0	0.00	4	29.55	29.40	-4	854	-0.47%
2018/02/06	3	28.40	0	0.00	28.20	3	885	0.34%
2018/02/01	3	29.27	0	0.00	29.30	3	881	0.34%
2018/01/19	2	29.50	0	0.00	29.50	2	851	0.23%
2018/01/15	1	29.35	0	0.00	29.35	1	864	0.12%
2018/01/08	1	29.75	0	0.00	29.75	1	974	0.10%
2018/01/03	2	29.05	0	0.00	29.40	2	947	0.21%