瑞智 (4532)-永豐金-市政券商分點個股進出

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
25.95
漲跌
▼0.55
漲幅
-2.08%
成交量
1,128張
產業
上市電機機械類股
203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－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	25.1	26.10	0	0.00	25.95	25.1	1,720	1.46%
2024/12/10	0	0.00	10	26.50	26.50	-10	1,724	-0.58%
2024/12/09	20	26.12	11	26.10	26.05	9	1,738	0.52%
2024/12/04	10	26.60	0	0.00	26.50	10	1,776	0.56%
2024/11/29	0	0.00	3.9	26.39	26.60	-3.9	1,871	-0.21%
2024/11/25	0	27.30	0	0.00	27.50	0	1,899	0.00%
2024/11/22	0	0.00	1	27.45	27.25	-1	1,915	-0.05%
2024/11/20	0	27.00	0	0.00	26.90	0	1,924	0.00%
2024/11/18	5	26.53	0	0.00	26.65	5	1,951	0.26%
2024/11/15	1	26.60	0	0.00	26.50	1	1,964	0.05%
2024/11/14	0	26.70	0	0.00	26.00	0	1,969	0.00%
2024/11/12	1	26.70	0	0.00	26.80	1	1,974	0.05%
2024/11/11	1	27.05	0	0.00	27.10	1	1,982	0.05%
2024/11/08	0.1	27.76	0	0.00	26.80	0.1	2,002	0.00%
2024/11/07	0	26.85	2.2	26.92	27.05	-2.2	2,046	-0.11%
2024/11/06	1	26.55	0	0.00	26.50	1	2,184	0.05%
2024/11/05	0	26.57	0	0.00	26.40	0	2,228	0.00%
2024/11/04	0	26.50	0	0.00	26.40	0	2,300	0.00%
2024/11/01	1	26.00	0	0.00	26.30	1	2,408	0.04%
2024/10/30	3.1	25.74	0	0.00	25.95	3.1	2,521	0.12%
2024/10/29	0	28.25	0	0.00	27.95	0	2,613	0.00%
2024/10/28	0	0.00	1	28.30	28.65	-1	2,680	-0.04%
2024/10/25	1	27.70	0	0.00	27.70	1	2,666	0.04%
2024/10/23	2	28.50	1	28.20	28.30	1	3,056	0.03%
2024/10/22	1	28.35	5	28.35	28.35	-4	3,053	-0.13%
2024/10/21	3	28.00	0	0.00	27.95	3	3,073	0.10%
2024/10/18	3	27.95	0	0.00	28.00	3	3,115	0.10%
2024/10/17	1.1	28.00	0	0.00	27.95	1.1	3,154	0.03%
2024/10/16	2	27.90	14	27.80	27.95	-12	3,169	-0.38%
2024/10/15	11	28.27	4.2	28.18	27.95	6.8	3,150	0.22%
2024/10/14	8	27.81	0	0.00	27.95	8	3,122	0.26%
2024/10/11	0	0.00	2.1	27.69	27.55	-2.1	3,130	-0.07%
2024/10/09	4	27.18	2	27.25	27.20	2	3,166	0.06%
2024/10/08	13	27.76	1.4	27.64	27.75	11.7	3,152	0.37%
2024/10/07	6	27.84	10	27.75	27.75	-4	3,226	-0.13%
2024/10/04	27.6	27.39	8.1	27.45	27.40	19.4	3,207	0.61%
2024/10/01	0.2	26.10	0	0.00	26.20	0.2	3,144	0.01%
2024/09/30	1	25.75	0	0.00	25.80	1	3,177	0.03%
2024/09/27	1	26.15	15	25.94	26.15	-14	3,192	-0.44%
2024/09/26	0	0.00	3	25.80	25.35	-3	3,180	-0.09%
2024/09/25	4	25.35	10	25.75	25.45	-6	3,229	-0.19%
2024/09/23	2	25.70	0	0.00	25.65	2	3,368	0.06%
2024/09/20	0	25.58	5	25.45	25.30	-5	3,595	-0.14%
2024/09/19	10	25.20	0	0.00	25.30	10	3,804	0.26%
2024/09/18	0	0.00	10	25.75	25.40	-10	3,983	-0.25%
2024/09/16	10	25.30	10	25.50	25.55	0	3,996	0.00%
2024/09/13	0	0.00	21	25.10	25.10	-21	4,002	-0.52%
2024/09/12	21	24.75	0	0.00	24.65	21	4,036	0.52%
2024/09/10	20	24.70	0	0.00	24.70	20	4,335	0.46%
2024/09/06	0	25.10	0	0.00	24.90	0	4,496	0.00%
2024/09/05	8	24.96	0	0.00	24.90	8	4,516	0.18%
2024/09/03	0	0.00	20	25.85	25.60	-20	4,546	-0.44%
2024/09/02	20	25.15	0	0.00	25.10	20	4,581	0.44%
2024/08/29	0	0.00	2	25.00	25.30	-2	4,726	-0.04%
2024/08/28	2	25.55	2	25.70	25.40	0	4,728	0.00%
2024/08/26	0	25.80	5	25.85	25.60	-5	4,784	-0.10%
2024/08/22	15	25.42	55	25.39	25.30	-40	4,894	-0.82%
2024/08/20	14	25.94	10	25.83	25.75	4	5,091	0.08%
2024/08/19	2	25.78	0	0.00	25.65	2	5,304	0.04%
2024/08/16	0	0.00	2	26.00	25.90	-2	5,314	-0.04%
2024/08/14	0	26.00	0	0.00	25.90	0	5,401	0.00%
2024/08/13	0.3	25.90	4	25.95	25.80	-3.7	5,510	-0.07%
2024/08/12	1	26.00	0	0.00	26.00	1	5,580	0.02%
2024/08/09	21	25.96	20	26.30	25.80	1	5,706	0.02%
2024/08/08	85	26.17	35	25.60	25.60	50	5,779	0.87%
2024/08/07	12	27.63	2	27.75	27.80	10	5,721	0.17%
2024/08/06	1	26.39	1	26.25	26.60	0	5,730	0.00%
2024/08/05	24	26.98	27	26.66	26.50	-3	5,727	-0.05%
2024/08/02	57	30.19	57	29.53	29.40	0	5,865	0.00%
2024/08/01	8	31.45	9.1	31.16	31.85	-1.1	5,824	-0.02%
2024/07/31	1	29.25	5	30.04	30.20	-4	5,656	-0.07%
2024/07/30	23	28.43	21	28.99	29.00	2	5,641	0.04%
2024/07/29	38	29.72	37	29.18	29.05	1	5,655	0.02%
2024/07/26	17	27.21	18.1	28.93	30.20	-1.1	5,533	-0.02%
2024/07/23	0	27.85	0	0.00	27.90	0	5,410	0.00%
2024/07/22	31.1	27.73	44	27.85	27.80	-12.9	5,571	-0.23%
2024/07/19	5	29.25	25	29.16	28.60	-20	5,645	-0.35%
2024/07/18	3	28.88	0	0.00	28.85	3	5,836	0.05%
2024/07/17	0	0.00	17	28.55	28.45	-17	5,891	-0.29%
2024/07/16	1	28.30	2	28.55	28.30	-1	6,118	-0.02%
2024/07/15	7	28.19	6	28.36	28.50	1	6,259	0.02%
2024/07/12	2	28.58	0	0.00	28.40	2	6,428	0.03%
2024/07/11	31.1	28.76	25	28.89	28.75	6.1	6,515	0.09%
2024/07/10	0	29.26	0	0.00	29.10	0	6,547	0.00%
2024/07/09	76.1	29.43	74	29.12	29.15	2.1	6,634	0.03%
2024/07/08	50.2	30.24	41	29.65	29.70	9.2	6,572	0.14%
2024/07/05	4	30.59	21	30.50	30.65	-17	6,564	-0.26%
2024/07/04	25	29.81	26	29.95	29.70	-1	6,580	-0.02%
2024/07/03	23	29.86	39	30.27	29.85	-16	6,600	-0.24%
2024/07/02	31	29.70	1	30.00	30.00	30	6,617	0.45%
2024/07/01	4	30.44	8	30.46	29.80	-4	6,589	-0.06%
2024/06/28	3	31.25	3	30.88	30.50	0	6,537	0.00%
2024/06/27	53	30.56	73	30.68	30.70	-20	6,477	-0.31%
2024/06/26	34.1	31.50	10	31.39	31.25	24.1	6,425	0.38%
2024/06/25	80	30.66	66	30.97	30.65	14	6,210	0.23%
2024/06/24	14	31.03	13	30.37	30.60	1	6,020	0.02%
2024/06/21	1	29.20	0.1	29.30	29.20	0.9	5,912	0.02%
2024/06/20	2	29.15	1	29.05	29.20	1	5,969	0.02%
2024/06/19	1	29.25	0	0.00	29.35	1	5,972	0.02%
2024/06/18	10	29.14	12	29.20	29.55	-2	5,973	-0.03%
2024/06/17	34	30.38	38	30.25	29.80	-4	5,963	-0.07%
2024/06/14	12	29.73	12.2	29.51	29.75	-0.2	5,779	0.00%
2024/06/13	0	28.30	1.1	28.16	28.15	-1	5,736	-0.02%
2024/06/12	1	28.00	20.2	28.10	28.25	-19.2	5,730	-0.33%
2024/06/11	10	28.33	0.1	28.08	28.25	9.9	5,723	0.17%
2024/06/07	20	28.55	0	0.00	28.50	20	5,734	0.35%
2024/06/06	0	27.60	5.1	27.71	27.60	-5	5,695	-0.09%
2024/06/05	65	28.60	108	28.06	27.90	-43	5,635	-0.76%	大賣/
2024/06/04	52	28.74	90	28.72	29.20	-38	5,579	-0.68%
2024/06/03	52	29.30	23	29.22	29.40	29	5,579	0.52%
2024/05/31	0	0.00	20	29.07	28.90	-20	5,606	-0.36%
2024/05/30	2	28.80	20	29.22	29.15	-18	5,602	-0.32%
2024/05/29	24	29.37	4.1	29.37	29.30	20	5,571	0.36%
2024/05/28	45	29.08	119	29.08	29.00	-74	5,529	-1.34%	大賣/
2024/05/27	29	29.62	22.5	29.37	29.30	6.6	5,469	0.12%
2024/05/24	63	29.09	69.1	29.44	29.60	-6	5,448	-0.11%
2024/05/23	120	29.50	24.2	29.82	30.20	95.9	5,292	1.81%	大買/
2024/05/22	3	28.63	90.5	28.60	28.65	-87.4	5,076	-1.72%
2024/05/21	24	28.91	10	28.72	28.60	14	5,076	0.28%
2024/05/20	12	29.27	3.2	29.32	29.30	8.8	5,042	0.17%
2024/05/17	33	29.23	12.2	29.20	29.25	20.8	4,995	0.42%
2024/05/16	5	28.49	61	28.36	28.40	-56	4,886	-1.15%
2024/05/15	11.3	29.37	3.1	29.07	28.50	8.2	4,847	0.17%
2024/05/14	27	29.03	93.2	28.80	29.00	-66.2	4,723	-1.40%
2024/05/13	7.5	28.92	5.1	28.45	28.15	2.4	4,592	0.05%
2024/05/10	0	28.30	5	28.32	28.60	-5	4,514	-0.11%
2024/05/09	7	28.54	6.1	28.45	28.35	1	4,464	0.02%
2024/05/08	23	28.83	123.2	28.78	28.90	-100.1	4,399	-2.28%	大賣/
2024/05/07	80.1	27.84	11.2	27.85	28.20	68.9	4,177	1.65%
2024/05/06	33	27.17	15.2	27.08	27.05	17.8	4,149	0.43%
2024/05/03	9.1	26.91	62	27.02	26.75	-52.9	4,099	-1.29%
2024/05/02	110	27.34	97.1	27.32	27.25	13	4,024	0.32%	大買/
2024/04/30	46.1	27.76	61	27.74	27.75	-14.9	3,972	-0.38%
2024/04/29	59	28.41	60.1	28.13	28.10	-1.1	3,908	-0.03%
2024/04/26	9	28.68	13.3	29.04	28.40	-4.2	3,800	-0.11%
2024/04/25	59.2	27.98	46	27.82	27.70	13.2	3,630	0.36%
2024/04/24	92.1	28.68	109	28.66	28.55	-16.9	3,517	-0.48%	大賣/
2024/04/23	53	27.14	84.1	26.93	27.00	-31.1	3,291	-0.94%
2024/04/22	188	28.27	70.6	27.85	27.40	117.4	3,207	3.66%	大買/鉅額交易
2024/04/19	168	27.17	163.2	26.72	27.30	4.8	2,951	0.16%	大買/大賣/
2024/04/18	4.9	27.41	11.2	27.72	27.90	-6.3	2,794	-0.23%
2024/04/17	27	26.60	18	26.39	26.45	9	2,588	0.35%
2024/04/16	75	25.32	47	25.19	25.15	28	2,466	1.14%
2024/04/15	9.2	25.94	33.2	26.02	26.00	-24	2,391	-1.00%
2024/04/12	17.2	25.21	2.4	25.36	25.45	14.7	2,293	0.64%
2024/04/11	22	24.56	37	24.76	24.90	-15	2,253	-0.67%
2024/04/10	2.2	25.75	4.1	25.80	25.75	-2	2,221	-0.09%
2024/04/09	26.1	25.50	21.3	25.35	25.35	4.8	2,140	0.22%
2024/04/08	0	0.00	6.1	25.29	25.25	-6.1	2,086	-0.29%
2024/04/03	15	24.92	5	24.90	24.90	10	2,034	0.49%
2024/04/02	0	24.90	4	24.89	24.95	-4	2,021	-0.20%
2024/04/01	20	24.90	15	24.90	24.95	5	2,007	0.25%
2024/03/29	35.1	24.52	30	24.50	24.50	5.1	1,988	0.25%
2024/03/28	60	25.07	20	24.95	24.95	40	1,955	2.05%
2024/03/27	1	25.00	1	25.10	25.20	0	1,930	0.00%
2024/03/26	35	25.06	32	24.95	24.90	3	1,906	0.16%
2024/03/25	5.1	25.06	0.3	25.04	25.00	4.9	1,841	0.26%
2024/03/22	25.1	24.55	70.1	24.51	24.60	-45	1,780	-2.53%
2024/03/21	21	24.43	23	24.57	24.60	-2	1,772	-0.11%
2024/03/20	3	24.50	15.1	24.60	24.50	-12.1	1,747	-0.69%
2024/03/19	26	24.15	21.1	24.45	24.40	4.9	1,701	0.29%
2024/03/18	25	24.66	1	23.45	24.35	24	1,657	1.45%
2024/03/15	9	23.16	4	23.16	22.90	5	1,548	0.32%
2024/03/14	3	23.20	5	23.17	23.15	-2	1,563	-0.13%
2024/03/13	35	23.74	31	23.42	23.40	4	1,620	0.25%
2024/03/12	10.1	23.85	10.2	24.05	24.05	0	1,581	0.00%
2024/03/11	0.1	24.05	3	24.05	24.00	-3	1,568	-0.19%
2024/03/08	61.1	23.78	29	23.88	23.85	32.1	1,573	2.04%
2024/03/07	2	24.25	0.4	24.05	24.15	1.7	1,577	0.11%
2024/03/06	8	23.95	0	0.00	23.90	8	1,529	0.52%
2024/03/05	0.1	23.33	3	23.42	23.80	-2.9	1,478	-0.20%
2024/03/04	71	23.27	43	23.23	23.20	28	1,451	1.93%
2024/03/01	20.1	23.61	24	23.36	23.40	-3.9	1,435	-0.28%
2024/02/29	10	23.65	0	0.00	23.65	10	1,425	0.70%
2024/02/27	0.6	23.51	8	23.53	23.40	-7.4	1,409	-0.52%
2024/02/26	1	23.20	0	0.00	23.15	1	1,376	0.07%
2024/02/23	41.1	23.33	19	23.19	23.15	22.1	1,367	1.62%
2024/02/22	20	23.39	5.1	23.45	23.40	15	1,361	1.10%
2024/02/21	5	23.25	16.1	23.33	23.35	-11.1	1,337	-0.83%
2024/02/20	5	23.04	0	0.00	23.00	5	1,322	0.38%
2024/02/19	15.1	23.02	15.5	23.07	23.05	-0.4	1,310	-0.03%
2024/02/16	4	23.10	5.1	23.05	23.00	-1.1	1,311	-0.08%
2024/02/15	4.1	22.30	2	22.25	22.50	2.1	1,272	0.16%
2024/02/05	0	22.00	0	0.00	22.00	0	1,245	0.00%
2024/02/02	20	22.10	21	21.80	21.80	-1	1,253	-0.08%
2024/02/01	0.1	22.33	14.1	22.35	22.25	-14.1	1,281	-1.10%
2024/01/31	1.1	22.11	35.1	22.11	22.10	-34	1,278	-2.66%
2024/01/30	24.1	22.17	25.6	22.16	22.10	-1.5	1,273	-0.12%
2024/01/29	26	21.91	27.2	22.15	22.30	-1.2	1,243	-0.09%
2024/01/25	0	21.35	0	0.00	21.20	0	1,200	0.00%
2024/01/24	0	21.25	0	21.30	21.25	0	1,204	0.00%
2024/01/23	0	21.10	0	0.00	21.20	0	1,205	0.00%
2024/01/22	1	21.05	1	21.05	21.05	0	1,235	0.00%
2024/01/19	0	20.75	0	0.00	21.15	0	1,233	0.00%
2024/01/18	0	20.80	0	0.00	20.80	0	1,232	0.00%
2024/01/17	20	20.76	20	20.45	20.45	0	1,228	0.00%
2024/01/16	0	20.95	1	20.95	20.90	-1	1,204	-0.08%
2024/01/15	0	0.00	2	21.50	21.45	-2	1,186	-0.17%
2024/01/12	0	21.40	0	0.00	21.30	0	1,187	0.00%
2024/01/11	0	21.30	0	0.00	21.35	0	1,186	0.00%
2024/01/10	16.5	21.32	16	21.44	21.45	0.5	1,185	0.04%
2024/01/09	1	21.30	1	21.40	21.20	0	1,185	0.00%
2024/01/08	11	21.16	10	21.05	21.10	1	1,182	0.08%
2024/01/04	0	21.90	11	21.65	21.65	-11	1,167	-0.94%
2024/01/03	3	21.40	0	0.00	21.25	3	1,158	0.26%
2024/01/02	5	21.55	1	21.50	21.55	4	1,153	0.35%
2023/12/29	0	21.30	0	0.00	21.35	0	1,148	0.00%
2023/12/28	0	21.30	4	21.35	21.35	-4	1,155	-0.35%
2023/12/27	1	21.05	1	21.20	21.25	0	1,167	0.00%
2023/12/26	26	21.20	0	0.00	21.15	26	1,194	2.18%
2023/12/25	73	21.25	0	0.00	21.20	73	1,289	5.66%
2023/12/22	46	21.17	2	21.25	21.30	44	1,295	3.40%
2023/12/21	100	21.18	0	0.00	21.20	100	1,298	7.70%
2023/12/20	10	21.45	10	21.25	21.45	0	1,291	0.00%
2023/12/19	0	21.20	1	21.00	21.05	-1	1,285	-0.08%
2023/12/18	0	21.70	2	21.68	21.35	-2	1,277	-0.16%
2023/12/15	0	21.85	2	21.68	21.65	-2	1,280	-0.16%
2023/12/14	2.1	21.78	3.1	21.88	21.85	-1.1	1,278	-0.08%
2023/12/13	0	21.60	0	0.00	21.65	0	1,266	0.00%
2023/12/12	13.1	21.80	11	21.99	21.75	2.1	1,273	0.16%
2023/12/11	0.1	21.60	0	0.00	21.70	0.1	1,255	0.00%
2023/12/08	19.5	21.51	16.2	21.58	21.40	3.3	1,232	0.26%
2023/12/07	3	20.93	2	20.75	20.75	1	1,166	0.09%
2023/12/06	5	20.90	6	20.82	20.95	-1	1,182	-0.08%
2023/12/05	2	20.50	0.1	20.59	20.65	1.9	1,252	0.15%
2023/12/04	17	20.81	15.2	20.92	20.80	1.8	1,255	0.14%
2023/12/01	10	20.33	11	20.40	20.40	-1	1,218	-0.08%
2023/11/30	0.1	20.32	0	0.00	20.20	0.1	1,219	0.00%
2023/11/29	0	20.30	0	0.00	20.25	0	1,248	0.00%
2023/11/28	0	20.30	0	0.00	20.30	0	1,293	0.00%
2023/11/27	0	20.32	0	0.00	20.30	0	1,333	0.00%
2023/11/24	10.1	20.30	10	20.35	20.35	0.1	1,368	0.00%
2023/11/22	19	20.33	10.3	20.38	20.30	8.7	1,411	0.61%
2023/11/21	0	20.30	0.3	20.35	20.25	-0.2	1,447	-0.02%
2023/11/20	12.1	20.25	13	20.08	20.25	-0.9	1,503	-0.06%
2023/11/17	0.1	20.15	0	0.00	20.05	0.1	1,523	0.00%
2023/11/16	5.1	20.15	34	20.04	20.15	-28.9	1,546	-1.87%
2023/11/15	0	19.96	1	20.00	19.95	-1	1,559	-0.06%
2023/11/14	15	19.90	5	19.90	19.75	10	1,584	0.63%
2023/11/13	0	19.73	0	0.00	19.75	0	1,623	0.00%
2023/11/10	0	19.60	0	0.00	19.55	0	1,652	0.00%
2023/11/09	15	20.05	16	19.85	19.90	-1	1,674	-0.06%
2023/11/08	0	0.00	1	19.75	19.65	-1	1,675	-0.06%
2023/11/07	0	0.00	1	19.70	19.65	-1	1,706	-0.06%
2023/11/06	1	19.55	1.3	19.73	19.70	-0.3	1,766	-0.01%
2023/11/03	1	19.60	1	19.60	19.60	0	1,813	0.00%
2023/11/02	0	0.00	0.3	19.42	19.40	-0.3	2,045	-0.01%
2023/11/01	0	0.00	1	19.30	19.20	-1	2,070	-0.05%
2023/10/31	5	19.10	27	19.19	19.05	-22	2,116	-1.04%
2023/10/30	12	19.30	10	19.53	19.20	2	2,279	0.09%
2023/10/12	10	19.55	10	19.30	19.55	0	4,835	0.00%
2023/10/06	5	19.60	5	19.70	19.65	0	5,725	0.00%
2023/10/03	0	0.00	2	19.75	19.75	-2	9,165	-0.02%
2023/10/02	0	0.00	10	19.55	19.85	-10	10,609	-0.09%
2023/09/28	1	19.90	0	0.00	19.45	1	11,188	0.01%
2023/09/20	5	19.15	0	0.00	19.10	5	12,424	0.04%
2023/09/19	3	19.17	0	0.00	19.10	3	12,405	0.02%
2023/09/18	0	0.00	0.5	19.40	19.35	-0.5	12,392	0.00%
2023/09/15	10	19.35	0	0.00	19.30	10	12,385	0.08%
2023/09/14	20	19.60	10	19.70	19.60	10	12,362	0.08%
2023/09/08	18	19.77	18	19.88	19.85	0	12,308	0.00%
2023/09/07	5	20.45	5	20.70	20.35	0	12,228	0.00%
2023/09/06	5	20.65	5	20.65	20.65	0	12,216	0.00%
2023/09/01	15	20.85	24	20.85	20.85	-9	12,166	-0.07%
2023/08/31	10	20.55	10	20.45	20.55	0	12,119	0.00%
2023/08/28	5	20.35	5	20.60	20.45	0	12,015	0.00%
2023/08/25	17	20.56	15	20.65	20.50	2	11,984	0.02%
2023/08/24	9	20.65	3	20.57	20.50	6	11,937	0.05%
2023/08/23	10	20.60	10	20.90	20.65	0	11,872	0.00%
2023/08/22	0	0.00	2	20.75	20.75	-2	11,843	-0.02%
2023/08/21	10	20.95	10	21.13	20.95	0	11,805	0.00%
2023/08/17	5	21.30	5	21.45	21.30	0	11,726	0.00%
2023/08/15	5	21.35	5	21.50	21.35	0	11,641	0.00%
2023/08/14	0	0.00	1	21.00	21.20	-1	11,605	-0.01%
2023/08/11	6	21.68	5	22.05	21.80	1	11,564	0.01%
2023/08/10	0	0.00	3	21.80	21.75	-3	11,525	-0.03%
2023/08/09	0	0.00	1.3	22.23	22.25	-1.3	11,458	-0.01%
2023/08/08	1	21.65	1	22.50	22.25	0	11,397	0.00%
2023/08/04	10	23.45	10	23.40	23.60	0	11,113	0.00%
2023/08/01	1	24.05	1	23.90	23.95	0	10,887	0.00%
2023/07/31	8	23.79	3	23.77	23.75	5	10,811	0.05%
2023/07/28	0	0.00	1	23.60	23.60	-1	10,695	-0.01%
2023/07/27	5	24.39	3.1	24.01	24.05	1.9	10,608	0.02%
2023/07/26	9	24.30	9	24.37	24.35	0	10,424	0.00%
2023/07/25	1	24.05	4	23.86	23.80	-3	10,058	-0.03%
2023/07/24	6	23.78	1	23.45	23.25	5	9,924	0.05%
2023/07/21	11	24.25	2	24.45	23.60	9	9,771	0.09%
2023/07/20	3	23.73	22	23.81	23.80	-19	9,368	-0.20%
2023/07/19	2	24.08	34	23.78	23.70	-32	9,273	-0.35%
2023/07/18	2	23.63	202	23.95	23.55	-200	9,098	-2.20%	大賣/鉅額交易
2023/07/17	50	24.54	20	24.50	24.75	30	8,821	0.34%
2023/07/14	19	23.82	3	23.65	23.60	16	8,229	0.19%
2023/07/13	54	24.84	40	24.55	24.10	14	7,887	0.18%
2023/07/12	19	25.48	15	25.58	24.85	4	7,316	0.05%
2023/07/11	48	25.02	19	24.66	25.15	29	6,755	0.43%
2023/07/10	147	26.51	124.2	26.54	26.60	22.8	5,790	0.39%	大買/大賣/
2023/07/07	66	24.85	59.9	24.41	25.60	6.1	3,916	0.16%
2023/07/06	20	22.37	31.2	22.75	23.30	-11.2	2,478	-0.45%
2023/07/05	11	21.65	11	21.25	21.20	0	1,879	0.00%
2023/07/04	19	21.36	11	21.55	21.90	8	1,637	0.49%
2023/07/03	46.1	21.81	37	21.82	21.85	9.1	1,402	0.65%
2023/06/30	0	0.00	6	19.55	20.25	-6	858	-0.70%
2023/06/29	1	18.45	0	0.00	18.45	1	555	0.18%
2023/06/19	3	18.15	0	0.00	18.15	3	627	0.48%
2023/06/15	0	0.00	0.2	17.81	17.95	-0.2	619	-0.02%
2023/05/24	0	0.00	10	18.25	18.30	-10	627	-1.59%
2023/05/11	0	0.00	1	17.90	17.90	-1	609	-0.16%
2023/04/18	0	0.00	6	18.15	18.10	-6	597	-1.00%
2023/04/17	3	18.25	0	0.00	18.25	3	596	0.50%
2023/04/10	1	18.80	0	0.00	18.85	1	509	0.20%
2023/04/07	1	18.85	0	0.00	18.90	1	493	0.20%
2023/04/06	1	18.90	0	0.00	18.90	1	475	0.21%
2023/03/28	0	0.00	2	18.60	18.60	-2	452	-0.44%
2023/03/27	2	18.90	1	18.95	18.90	1	436	0.23%
2023/03/24	5	18.40	0	0.00	18.45	5	377	1.32%
2023/03/20	0	0.00	1	17.95	18.00	-1	352	-0.28%
2023/03/13	1	17.80	0	0.00	17.90	1	350	0.29%
2023/03/09	2	18.30	0	0.00	18.35	2	340	0.59%
2023/03/08	0	0.00	2	18.45	18.55	-2	334	-0.60%
2023/03/07	3	17.85	0	0.00	17.80	3	302	0.99%
2023/03/02	0	0.00	2	17.35	17.30	-2	288	-0.69%
2023/03/01	0	0.00	4	17.35	17.40	-4	286	-1.40%
2023/02/23	0	0.00	2	17.35	17.30	-2	290	-0.69%
2023/02/02	0	0.00	14	16.99	17.15	-14	342	-4.08%
2023/01/31	0	0.00	3	16.70	16.90	-3	335	-0.90%
2023/01/10	0	0.00	0.2	16.45	16.50	-0.2	384	-0.05%
2023/01/06	3	16.35	0	0.00	16.40	3	395	0.76%
2022/12/06	0	0.00	1	16.70	16.50	-1	639	-0.16%
2022/12/05	1	16.65	0	0.00	16.65	1	677	0.15%
2022/12/02	0	0.00	21	16.60	16.60	-21	724	-2.90%
2022/11/30	1	16.40	0	0.00	16.55	1	896	0.11%
2022/11/29	1	16.25	0	0.00	16.25	1	1,111	0.09%
2022/11/28	1	16.10	0	0.00	16.15	1	1,137	0.09%
2022/11/16	3	16.23	0	0.00	16.05	3	1,339	0.22%
2022/11/15	1	16.35	0	0.00	16.40	1	1,337	0.07%
2022/11/14	1	16.50	0	0.00	16.45	1	1,332	0.08%
2022/11/10	1	16.10	0	0.00	16.10	1	1,335	0.07%
2022/11/04	20	16.15	0	0.00	16.25	20	1,341	1.49%
2022/11/03	0	0.00	2	15.80	15.80	-2	1,331	-0.15%
2022/10/26	0.1	15.80	0	0.00	15.70	0.1	1,340	0.00%
2022/10/20	0	0.00	2	15.30	15.65	-2	1,339	-0.15%
2022/10/19	0.1	16.05	0	0.00	15.80	0.1	1,304	0.01%
2022/10/11	1.1	16.34	0	0.00	16.35	1.1	1,284	0.09%
2022/10/06	1	17.45	0	0.00	17.55	1	1,260	0.08%
2022/09/19	2	17.65	0	0.00	18.00	2	1,204	0.17%
2022/09/12	1	18.15	0	0.00	18.15	1	1,105	0.09%
2022/09/07	16	18.64	15	18.49	18.45	1	1,018	0.10%
2022/09/06	0	0.00	2	19.35	19.35	-2	958	-0.21%
2022/09/05	4	19.80	0	0.00	20.15	4	837	0.48%
2022/09/01	1	19.25	0	0.00	19.10	1	587	0.17%
2022/08/31	0	0.00	3	19.35	19.30	-3	529	-0.57%
2022/08/30	2	18.60	3	18.70	18.55	-1	431	-0.24%
2022/08/24	10	18.05	0	0.00	17.90	10	397	2.51%
2022/07/18	0	0.00	3	15.60	15.80	-3	392	-0.76%
2022/07/14	0	0.00	2	15.60	15.60	-2	388	-0.51%
2022/07/13	0	0.00	4	15.43	15.70	-4	390	-1.02%
2022/07/11	0	0.00	4	15.70	15.60	-4	380	-1.05%
2022/07/08	0	0.00	5	15.80	15.70	-5	376	-1.33%
2022/07/05	0	0.00	2	16.20	16.00	-2	378	-0.53%
2022/07/04	5	15.98	9	16.15	16.05	-4	376	-1.06%
2022/07/01	0	0.00	10	16.55	16.55	-10	377	-2.65%
2022/06/28	0	0.00	1	17.45	17.35	-1	368	-0.27%
2022/06/10	0	0.00	10	17.55	17.55	-10	364	-2.75%
2022/06/09	0	0.00	5	17.75	17.60	-5	364	-1.37%
2022/06/07	0	0.00	6	17.75	17.75	-6	362	-1.65%
2022/05/19	7	16.90	0	0.00	16.95	7	334	2.09%
2022/05/17	9	17.00	0	0.00	17.00	9	332	2.71%
2022/04/27	0	0.00	4	17.05	17.10	-4	363	-1.10%
2022/04/20	0	0.00	2	17.55	17.65	-2	342	-0.58%
2022/04/19	6	17.60	0	0.00	17.65	6	341	1.76%
2022/04/15	1	17.55	0	0.00	17.60	1	345	0.29%
2022/04/11	1	17.70	0	0.00	17.60	1	340	0.29%
2022/04/08	5	17.85	1	17.80	17.80	4	334	1.20%
2022/04/07	11	17.87	5	17.85	17.80	6	334	1.80%
2022/03/30	2	17.98	0	0.00	18.05	2	346	0.58%
2022/03/29	1	18.05	0	0.00	17.95	1	349	0.29%
2022/03/28	1	17.95	0	0.00	18.00	1	349	0.29%
2022/03/25	2	18.10	0	0.00	18.10	2	345	0.58%
2022/03/17	0	0.00	1	18.20	18.25	-1	358	-0.28%
2022/03/11	1	18.05	0	0.00	18.05	1	358	0.28%
2022/03/09	10	17.90	9	17.90	17.90	1	360	0.28%
2022/03/08	10	18.05	32	18.19	17.95	-22	360	-6.10%
2022/02/08	1	18.50	0	0.00	18.50	1	537	0.19%
2022/01/26	0	0.00	2	18.05	18.05	-2	558	-0.36%
2021/12/27	5	19.05	0	0.00	19.10	5	624	0.80%
2021/12/24	0.1	19.00	2	18.95	19.00	-1.9	632	-0.30%
2021/12/13	5	18.90	0	0.00	18.95	5	626	0.80%
2021/11/25	0	0.00	1	18.95	18.85	-1	551	-0.18%
2021/11/24	5	18.80	0	0.00	18.85	5	552	0.91%
2021/11/23	10	18.80	0	0.00	18.85	10	548	1.82%
2021/11/22	10	18.90	0	0.00	19.00	10	541	1.85%
2021/11/17	20	19.05	0	0.00	19.15	20	517	3.86%
2021/11/16	9	18.95	9	19.15	19.15	0	512	0.00%
2021/11/15	10	18.95	0	0.00	19.15	10	511	1.96%
2021/11/12	20	19.10	0	0.00	19.25	20	492	4.06%
2021/11/09	50	19.05	5	19.05	19.25	45	483	9.30%
2021/11/04	1	19.15	0	0.00	19.15	1	470	0.21%
2021/09/10	1	18.85	0	0.00	18.80	1	524	0.19%
2021/09/08	8	19.24	0	0.00	19.20	8	519	1.54%
2021/08/30	0	0.00	5	19.60	19.50	-5	523	-0.96%
2021/08/23	5	18.95	0	0.00	19.20	5	546	0.92%
2021/07/14	0	0.00	1	20.40	20.40	-1	1,197	-0.08%
2021/07/06	0	0.00	1	21.25	21.25	-1	1,380	-0.07%
2021/07/02	1	20.85	0	0.00	20.80	1	1,428	0.07%
2021/06/29	2	20.70	0	0.00	20.80	2	1,449	0.14%
2021/06/28	0	0.00	1	21.15	21.20	-1	1,440	-0.07%
2021/06/18	2	20.20	0	0.00	20.15	2	1,508	0.13%
2021/06/07	0	0.00	2	20.20	20.35	-2	1,615	-0.12%
2021/06/02	1	20.45	0	0.00	20.50	1	1,661	0.06%
2021/06/01	1	20.35	0	0.00	20.45	1	1,659	0.06%
2021/05/17	1	19.40	0	0.00	18.85	1	1,701	0.06%
2021/05/12	1	19.90	0	0.00	20.00	1	1,637	0.06%
2021/05/06	5	22.19	1	22.05	22.05	4	1,545	0.26%
2021/05/03	2	23.33	0	0.00	23.35	2	1,456	0.14%
2021/04/28	0	0.00	6	24.80	25.40	-6	1,340	-0.45%
2021/04/27	0	0.00	4	24.44	24.35	-4	1,307	-0.31%
2021/04/22	0	0.00	1	23.90	23.35	-1	1,257	-0.08%
2021/04/20	0	0.00	5	23.57	23.50	-5	1,211	-0.41%
2021/04/19	0	0.00	31	23.79	23.90	-31	1,212	-2.56%
2021/04/16	2	23.45	6	23.45	23.55	-4	1,235	-0.32%
2021/04/15	0	0.00	1	23.45	23.45	-1	1,241	-0.08%
2021/04/14	1	22.90	0	0.00	22.70	1	1,197	0.08%
2021/04/12	0	0.00	2	22.85	22.90	-2	1,193	-0.17%
2021/04/09	20	22.67	0	0.00	22.65	20	1,181	1.69%
2021/04/08	6	22.38	1	22.50	22.60	5	1,178	0.42%
2021/04/07	1	21.95	3	21.80	22.10	-2	1,155	-0.17%
2021/04/06	0	0.00	2	21.55	21.55	-2	1,146	-0.17%
2021/03/26	1	21.30	0	0.00	21.45	1	1,128	0.09%
2021/03/23	2	21.65	31	21.22	21.25	-29	1,126	-2.58%
2021/03/22	0	0.00	1	22.80	22.85	-1	1,062	-0.09%
2021/03/17	0	0.00	1	22.30	22.30	-1	1,040	-0.10%
2021/03/16	0	0.00	1	22.35	22.20	-1	1,046	-0.10%
2021/03/12	0	0.00	1	21.75	21.80	-1	1,037	-0.10%
2021/03/10	0	0.00	3	21.87	21.85	-3	1,036	-0.29%
2021/03/09	0	0.00	31	21.59	21.70	-31	1,054	-2.94%
2021/03/05	0	0.00	1	21.10	21.20	-1	1,091	-0.09%
2021/03/04	0	0.00	1	21.20	21.25	-1	1,106	-0.09%
2021/02/24	1	20.85	0	0.00	20.80	1	1,068	0.09%
2021/02/22	0	0.00	1	20.75	20.60	-1	1,051	-0.10%
2021/02/19	1	20.30	0	0.00	20.55	1	1,053	0.09%
2021/02/18	1	20.35	0	0.00	20.35	1	1,061	0.09%
2021/02/03	0	0.00	2	19.80	19.80	-2	1,065	-0.19%
2021/01/29	1	19.95	0	0.00	19.75	1	1,079	0.09%
2021/01/28	1	19.95	0	0.00	20.00	1	1,070	0.09%
2021/01/27	2	20.40	0	0.00	20.30	2	1,066	0.19%
2021/01/25	1	19.95	0	0.00	20.05	1	1,045	0.10%
2021/01/22	0	0.00	1	19.75	19.85	-1	1,037	-0.10%
2021/01/20	0	0.00	1	20.15	19.85	-1	1,022	-0.10%
2021/01/19	1	20.50	0	0.00	20.40	1	998	0.10%
2021/01/18	4	20.58	0	0.00	20.55	4	989	0.40%
2021/01/13	2	21.20	0	0.00	21.05	2	956	0.21%
2021/01/12	6	21.39	1	21.50	21.05	5	941	0.53%
2021/01/11	0	0.00	1	22.50	22.20	-1	910	-0.11%
2021/01/05	5	21.21	1	21.30	21.30	4	768	0.52%
2020/12/31	1	20.90	0	0.00	20.90	1	737	0.14%
2020/12/16	0	0.00	1	20.90	20.90	-1	685	-0.15%
2020/12/11	0	0.00	3	20.20	20.35	-3	660	-0.45%
2020/12/10	0	0.00	1	20.25	20.30	-1	658	-0.15%
2020/12/08	1	20.40	3	20.55	20.50	-2	728	-0.27%
2020/12/07	1	20.30	3	20.35	20.40	-2	781	-0.26%
2020/12/04	1	20.80	0	0.00	20.75	1	778	0.13%
2020/12/03	1	21.20	0	0.00	20.80	1	782	0.13%
2020/12/02	3	21.65	0	0.00	21.50	3	757	0.40%
2020/12/01	1	21.35	0	0.00	21.80	1	731	0.14%
2020/11/30	4	20.95	0	0.00	20.90	4	684	0.58%
2020/11/25	0	0.00	4	20.95	20.70	-4	694	-0.58%
2020/11/24	4	20.70	2	20.58	20.60	2	685	0.29%
2020/11/17	0	0.00	2	20.83	20.75	-2	702	-0.28%
2020/11/12	1	20.40	0	0.00	20.35	1	733	0.14%
2020/11/11	2	20.50	4	20.41	20.60	-2	737	-0.27%
2020/11/10	4	20.03	3	20.22	20.15	1	778	0.13%
2020/11/09	1	19.90	0	0.00	19.80	1	772	0.13%
2020/11/04	1	19.45	0	0.00	19.45	1	810	0.12%
2020/11/03	5	19.30	0	0.00	19.20	5	818	0.61%
2020/10/22	4	19.88	2	19.88	19.80	2	903	0.22%
2020/10/21	0	0.00	10	19.85	19.80	-10	904	-1.11%
2020/10/14	1	19.50	0	0.00	19.55	1	982	0.10%
2020/10/13	1	19.45	0	0.00	19.55	1	1,003	0.10%
2020/10/12	0	0.00	1	19.60	19.60	-1	1,012	-0.10%
2020/10/06	1	19.55	0	0.00	19.65	1	1,107	0.09%
2020/09/29	0	0.00	1	19.60	19.50	-1	1,369	-0.07%
2020/09/25	1	19.10	0	0.00	19.30	1	1,399	0.07%
2020/09/24	2	19.58	0	0.00	19.30	2	1,410	0.14%
2020/09/18	1	20.35	0	0.00	20.40	1	1,393	0.07%
2020/09/15	1	20.30	0	0.00	20.30	1	1,399	0.07%
2020/09/11	2	21.08	2	21.15	20.85	0	1,398	0.00%
2020/09/10	4	21.18	0	0.00	21.25	4	1,315	0.30%
2020/09/08	0	0.00	1	20.25	20.15	-1	1,237	-0.08%
2020/09/07	1	20.00	0	0.00	19.95	1	1,233	0.08%
2020/09/03	2	20.10	0	0.00	19.95	2	1,237	0.16%
2020/08/26	0	0.00	1	20.20	20.00	-1	1,238	-0.08%
2020/08/20	1	19.70	0	0.00	19.00	1	1,224	0.08%
2020/08/19	0	0.00	1	20.05	20.10	-1	1,202	-0.08%
2020/08/14	2	20.05	1	20.30	20.05	1	1,176	0.09%
2020/08/13	1	19.95	0	0.00	19.75	1	1,122	0.09%
2020/08/06	1	19.65	1	19.70	19.35	0	1,094	0.00%
2020/07/28	2	18.90	0	0.00	18.70	2	1,139	0.18%
2020/07/27	0	0.00	1	19.30	19.40	-1	1,145	-0.09%
2020/07/24	2	19.70	0	0.00	19.55	2	1,156	0.17%
2020/07/23	1	20.20	0	0.00	20.05	1	1,143	0.09%
2020/07/22	12	20.46	1	20.95	20.40	11	1,147	0.96%
2020/07/21	1	20.00	0	0.00	20.10	1	1,122	0.09%
2020/07/17	2	19.53	0	0.00	19.40	2	1,105	0.18%
2020/07/13	3	20.75	0	0.00	20.45	3	1,046	0.29%
2020/07/10	22	21.26	4	21.90	21.30	18	1,019	1.77%
2020/07/09	0	0.00	3	20.70	20.70	-3	851	-0.35%
2020/07/08	0	0.00	2	18.85	18.85	-2	830	-0.24%
2020/07/07	0	0.00	8	17.19	17.15	-8	810	-0.99%
2020/06/22	2	17.03	0	0.00	17.00	2	792	0.25%
2020/06/18	2	17.03	0	0.00	17.10	2	785	0.25%
2020/06/17	0	0.00	1	17.00	17.15	-1	795	-0.13%
2020/06/15	1	16.70	0	0.00	16.65	1	830	0.12%
2020/06/12	1	16.70	0	0.00	16.90	1	835	0.12%
2020/06/11	2	17.48	0	0.00	17.15	2	839	0.24%
2020/06/05	0	0.00	1	17.80	17.90	-1	856	-0.12%
2020/06/04	0	0.00	2	17.75	17.75	-2	852	-0.23%
2020/06/03	0	0.00	1	17.50	17.50	-1	854	-0.12%
2020/05/28	0	0.00	4	17.40	17.25	-4	841	-0.48%
2020/05/18	3	17.07	0	0.00	17.10	3	812	0.37%
2020/05/14	1	17.30	0	0.00	17.15	1	799	0.13%
2020/05/11	0	0.00	3	17.77	17.85	-3	768	-0.39%
2020/05/07	17	17.06	3	16.95	17.20	14	735	1.90%
2020/05/05	1	16.40	0	0.00	16.45	1	715	0.14%
2020/05/04	3	16.60	0	0.00	16.55	3	703	0.43%
2020/04/30	1	17.10	1	17.25	17.10	0	696	0.00%
2020/04/29	0	0.00	1	16.45	16.75	-1	682	-0.15%
2020/04/24	1	15.50	0	0.00	15.50	1	666	0.15%
2020/03/12	1	19.55	0	0.00	19.05	1	364	0.27%
2020/03/06	1	21.00	0	0.00	21.00	1	327	0.31%
2020/02/27	1	20.95	0	0.00	20.65	1	325	0.31%
2020/02/24	1	21.25	0	0.00	21.20	1	313	0.32%
2020/02/07	5	21.30	0	0.00	21.20	5	340	1.47%
2020/01/17	0	0.00	1	22.95	23.00	-1	301	-0.33%
2019/12/24	0	0.00	4	22.83	22.80	-4	359	-1.11%
2019/12/06	1	22.90	0	0.00	22.95	1	372	0.27%
2019/11/27	0	0.00	3	23.15	23.15	-3	369	-0.81%
2019/11/12	2	23.00	0	0.00	23.15	2	385	0.52%
2019/11/11	1	23.10	0	0.00	23.00	1	384	0.26%
2019/11/05	3	24.03	0	0.00	23.90	3	351	0.85%
2019/10/28	0	0.00	1	23.90	24.05	-1	352	-0.28%
2019/10/17	0	0.00	2	23.65	23.55	-2	290	-0.69%
2019/10/03	0	0.00	1	23.15	23.15	-1	297	-0.34%
2019/09/27	1	23.20	0	0.00	23.20	1	301	0.33%
2019/09/20	0	0.00	1	23.85	24.15	-1	326	-0.31%
2019/08/21	5	22.95	0	0.00	23.10	5	287	1.74%
2019/08/20	0	0.00	1	23.40	23.00	-1	284	-0.35%
2019/08/15	1	22.60	0	0.00	22.75	1	276	0.36%
2019/08/06	1	23.75	0	0.00	24.00	1	272	0.37%
2019/07/30	0	0.00	1	24.90	24.85	-1	281	-0.36%
2019/07/18	1	24.45	0	0.00	24.50	1	293	0.34%
2019/07/12	1	24.40	0	0.00	24.50	1	300	0.33%
2019/07/02	9	25.22	0	0.00	25.25	9	308	2.91%
2019/06/21	0	0.00	1	26.50	26.50	-1	310	-0.32%
2019/06/13	1	25.05	0	0.00	25.05	1	354	0.28%
2019/06/10	1	25.00	0	0.00	25.15	1	362	0.28%
2019/05/28	0	0.00	1	25.55	25.65	-1	386	-0.26%
2019/05/13	1	25.00	0	0.00	25.10	1	404	0.25%
2019/05/07	0	0.00	1	26.35	26.10	-1	399	-0.25%
2019/05/06	1	25.70	0	0.00	25.70	1	398	0.25%
2019/05/03	0	0.00	1	26.30	26.05	-1	398	-0.25%
2019/04/11	1	25.35	0	0.00	25.35	1	451	0.22%
2019/04/08	1	25.75	0	0.00	25.65	1	433	0.23%
2019/03/27	1	25.60	0	0.00	25.50	1	412	0.24%
2019/03/25	1	25.55	0	0.00	25.65	1	405	0.25%
2019/03/18	0	0.00	1	26.85	26.85	-1	379	-0.26%
2019/01/14	0	0.00	1	26.50	26.45	-1	527	-0.19%
2019/01/11	0	0.00	1	26.20	26.25	-1	530	-0.19%
2019/01/02	0	0.00	1	25.15	24.55	-1	569	-0.18%
2018/12/25	0	0.00	3	23.87	24.00	-3	666	-0.45%
2018/12/24	3	24.10	0	0.00	24.05	3	683	0.44%
2018/12/17	0	0.00	1	24.55	24.70	-1	801	-0.12%
2018/12/12	1	24.25	0	0.00	24.50	1	805	0.12%
2018/12/03	0	0.00	1	23.85	24.35	-1	922	-0.11%
2018/11/29	0	0.00	2	23.85	23.85	-2	899	-0.22%
2018/11/23	2	23.08	0	0.00	22.90	2	899	0.22%
2018/11/21	1	23.50	0	0.00	23.55	1	877	0.11%
2018/11/14	1	23.55	0	0.00	23.55	1	896	0.11%
2018/11/13	5	23.65	0	0.00	23.70	5	899	0.56%
2018/11/07	0	0.00	1	24.20	24.20	-1	917	-0.11%
2018/10/31	0	0.00	1	22.80	22.75	-1	965	-0.10%
2018/10/17	3	23.60	0	0.00	23.45	3	1,019	0.29%
2018/10/04	1	25.00	0	0.00	24.85	1	965	0.10%
2018/10/03	1	25.35	0	0.00	25.35	1	937	0.11%
2018/10/02	10	26.00	0	0.00	25.95	10	903	1.11%
2018/09/28	10	26.05	0	0.00	26.30	10	876	1.14%
2018/09/27	1	26.60	0	0.00	26.50	1	845	0.12%
2018/09/14	0	0.00	20	27.60	27.60	-20	902	-2.22%
2018/09/11	3	28.00	0	0.00	27.70	3	886	0.34%
2018/09/10	1	28.00	0	0.00	27.95	1	861	0.12%
2018/08/17	1	29.95	0	0.00	29.90	1	858	0.12%
2018/08/13	1	30.00	1	29.75	29.95	0	828	0.00%
2018/08/10	0	0.00	50	30.25	30.30	-50	812	-6.15%
2018/08/06	0	0.00	0.2	30.35	30.40	-0.2	796	-0.02%
2018/07/10	0	0.00	1	31.50	31.65	-1	850	-0.12%
2018/07/06	0	0.00	2	30.85	30.90	-2	904	-0.22%
2018/07/05	1	30.50	0	0.00	30.55	1	922	0.11%
2018/07/03	0	0.00	2	30.88	30.90	-2	972	-0.21%
2018/07/02	1	31.80	1	32.60	31.85	0	962	0.00%
2018/06/29	2	32.25	1	31.85	32.40	1	926	0.11%
2018/06/27	1	31.75	0	0.00	31.80	1	922	0.11%
2018/06/25	2	31.85	0	0.00	31.75	2	925	0.22%
2018/06/22	0	0.00	10	31.85	31.80	-10	926	-1.08%
2018/06/15	0	0.00	2	31.50	31.35	-2	893	-0.22%
2018/06/12	0	0.00	2	31.55	31.60	-2	894	-0.22%
2018/06/08	0	0.00	187	31.76	31.70	-187	892	-20.96%	大賣/鉅額交易
2018/06/07	207	31.90	0	0.00	31.85	207	888	23.31%	大買/鉅額交易
2018/06/06	0	0.00	1	31.65	31.80	-1	867	-0.12%
2018/06/04	2	31.78	0	0.00	31.65	2	861	0.23%
2018/06/01	1	31.30	0	0.00	31.30	1	854	0.12%
2018/05/31	0	0.00	10	30.95	31.00	-10	851	-1.17%
2018/05/22	0	0.00	1	31.30	31.00	-1	857	-0.12%
2018/05/17	11	30.47	0	0.00	31.00	11	873	1.26%
2018/05/14	10	31.33	0	0.00	31.00	10	915	1.09%
2018/05/10	1	31.55	0	0.00	31.60	1	914	0.11%
2018/05/09	5	31.44	0	0.00	31.55	5	914	0.55%
2018/05/08	15	31.65	0	0.00	31.80	15	913	1.64%
2018/05/03	1	31.65	0	0.00	31.95	1	920	0.11%
2018/05/02	0	0.00	2	32.68	32.35	-2	925	-0.22%
2018/04/30	0	0.00	7	31.74	32.05	-7	896	-0.78%
2018/04/26	0	0.00	1	31.80	31.35	-1	902	-0.11%
2018/04/19	0	0.00	10	31.80	31.90	-10	896	-1.12%
2018/04/18	0	0.00	10	31.45	31.35	-10	857	-1.17%
2018/04/12	0	0.00	2	31.38	31.60	-2	795	-0.25%
2018/04/09	10	30.65	1	30.70	30.85	9	760	1.18%
2018/04/02	0	0.00	1	31.00	31.05	-1	736	-0.14%
2018/03/31	0	0.00	8	30.70	30.80	-8	713	-1.12%
2018/03/30	9	30.66	0	0.00	30.45	9	706	1.27%
2018/03/19	10	29.75	0	0.00	29.80	10	766	1.31%
2018/02/22	0	0.00	2	29.90	29.95	-2	866	-0.23%
2018/02/09	1	28.70	4	28.60	29.10	-3	856	-0.35%
2018/02/08	1	29.60	0	0.00	29.40	1	854	0.12%
2018/02/07	0	0.00	20	28.85	28.85	-20	847	-2.36%
2018/02/06	1	28.35	5	28.33	28.20	-4	885	-0.45%
2018/02/02	0	0.00	4	29.20	29.10	-4	868	-0.46%
2018/02/01	1	29.30	0	0.00	29.30	1	881	0.11%
2018/01/25	4	29.75	0	0.00	29.70	4	873	0.46%
2018/01/19	0	0.00	2	29.45	29.50	-2	851	-0.23%
2018/01/18	0	0.00	1.1	29.55	29.50	-1.1	850	-0.13%
2018/01/12	5	29.25	0	0.00	29.20	5	889	0.56%
2018/01/05	0.1	29.40	0	0.00	29.60	0.1	963	0.01%
2018/01/04	0	0.00	4	29.64	29.70	-4	967	-0.41%