瑞軒 (2489)-永豐金-彰化券商分點個股進出

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
17.95
漲跌
▼0.95
漲幅
-5.03%
成交量
33,720張
產業
上市光電類股
414人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-彰化券商分點個股進出

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-彰化券商分點個股進出
永豐金-彰化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
2024/05/22	7	18.21	11	18.30	17.95	-4	8,702	-0.05%
2024/05/21	7	18.79	9.5	18.52	18.90	-2.5	9,017	-0.03%
2024/05/20	7	18.14	6.9	18.33	18.10	0.1	9,270	0.00%
2024/05/17	34	17.91	18	18.04	18.05	16	9,156	0.17%
2024/05/16	11	16.97	49.2	17.13	17.45	-38.2	8,370	-0.46%
2024/05/15	20	16.15	0	0.00	15.90	20	7,658	0.26%
2024/05/14	0	0.00	4	16.03	15.95	-4	7,574	-0.05%
2024/05/13	11	16.07	4	15.85	16.05	7	7,495	0.09%
2024/05/10	60	16.05	61	15.72	15.70	-1	7,314	-0.01%
2024/05/09	21	15.74	6.7	15.75	15.60	14.3	7,142	0.20%
2024/04/30	0	15.39	0	0.00	15.25	0	6,789	0.00%
2024/04/29	50	15.30	53.1	15.41	15.45	-3.1	6,802	-0.05%
2024/04/25	0	0.00	6	15.23	15.15	-6	6,703	-0.09%
2024/04/24	9	14.79	13	14.93	15.00	-4	6,652	-0.06%
2024/04/23	14	15.20	29	15.02	15.05	-15	6,586	-0.23%
2024/04/22	0	0.00	2	14.23	14.05	-2	6,363	-0.03%
2024/04/19	1	13.80	0	0.00	13.90	1	6,369	0.02%
2024/04/18	0	0.00	1	14.45	14.25	-1	6,403	-0.02%
2024/04/17	1	14.45	1	14.45	14.40	0	6,438	0.00%
2024/04/16	5	14.30	10	14.25	14.20	-5	6,531	-0.08%
2024/04/11	3	15.22	12.1	15.16	14.85	-9.1	6,922	-0.13%
2024/04/10	0	14.66	3	15.08	14.80	-3	6,825	-0.04%
2024/04/09	0	0.00	7	14.99	14.80	-7	6,767	-0.10%
2024/04/08	0	0.00	13	14.75	14.80	-13	6,688	-0.19%
2024/04/03	0.1	14.50	3	14.48	14.50	-2.9	6,597	-0.04%
2024/04/02	0	0.00	3	14.38	14.40	-3	6,582	-0.05%
2024/04/01	0	14.35	0	0.00	14.40	0	6,575	0.00%
2024/03/26	0	0.00	0	14.30	14.15	0	6,509	0.00%
2024/03/25	0	14.19	5	14.35	14.30	-5	6,472	-0.08%
2024/03/22	0	0.00	1	13.75	13.90	-1	6,416	-0.02%
2024/03/20	10	13.65	0	0.00	13.50	10	6,400	0.16%
2024/03/14	0	0.00	10	14.30	14.20	-10	6,324	-0.16%
2024/03/13	0	0.00	5.5	14.05	14.15	-5.5	6,326	-0.09%
2024/03/11	0	0.00	0.5	14.20	14.35	-0.5	6,356	-0.01%
2024/03/08	3	14.08	5	14.05	14.05	-2	6,566	-0.03%
2024/03/07	0	0.00	0.5	14.45	14.40	-0.5	6,694	-0.01%
2024/03/05	0.1	14.60	16	14.66	14.70	-15.9	6,605	-0.24%
2024/03/04	10	14.66	5	14.94	14.90	5	6,530	0.08%
2024/03/01	21	15.02	3	14.90	14.90	18	6,399	0.28%
2024/02/29	20	15.18	0	0.00	15.15	20	6,322	0.32%
2024/02/27	14	15.30	0	0.00	15.35	14	6,232	0.22%
2024/02/26	23	15.49	1	15.60	15.60	22	6,128	0.36%
2024/02/23	1	15.95	6	15.79	15.75	-5	5,978	-0.08%
2024/02/22	23.2	16.50	16.7	16.45	16.45	6.6	5,691	0.12%
2024/02/21	22	15.95	114.9	16.05	16.75	-92.9	4,832	-1.92%	大賣/
2024/02/20	119.1	15.59	19	15.79	15.25	100.1	4,040	2.48%	大買/
2024/02/19	114	15.00	132	15.44	15.50	-18	3,528	-0.51%	大買/大賣/
2024/02/16	56	13.92	68	14.10	14.10	-12	3,021	-0.40%
2024/02/15	5	13.60	9	13.65	13.55	-4	2,878	-0.14%
2024/02/05	0	0.00	3	12.90	12.95	-3	2,820	-0.11%
2024/01/31	1	13.30	0	0.00	13.30	1	2,753	0.04%
2024/01/26	0	0.00	51	13.55	13.55	-51	2,723	-1.87%
2024/01/25	8	13.49	0	0.00	13.35	8	2,692	0.30%
2024/01/24	7	13.59	3	13.55	13.50	4	2,660	0.15%
2024/01/23	2	13.50	0	0.00	13.35	2	2,633	0.08%
2024/01/22	52	13.09	0	0.00	13.10	52	2,569	2.02%
2024/01/19	2.3	13.04	0	0.00	12.90	2.3	2,547	0.09%
2024/01/12	0	0.00	2	13.65	13.70	-2	2,367	-0.08%
2024/01/11	0	0.00	4	13.55	13.55	-4	2,279	-0.18%
2024/01/10	4	13.69	0	0.00	13.45	4	2,257	0.18%
2024/01/09	0	0.00	1	13.50	13.45	-1	2,149	-0.05%
2024/01/08	2	13.70	2	13.80	13.75	0	2,062	0.00%
2024/01/05	5	13.59	7	13.61	13.55	-2	1,832	-0.11%
2024/01/02	0.5	12.90	0	0.00	12.95	0.5	1,578	0.03%
2023/12/29	0	12.95	0	0.00	13.00	0	1,607	0.00%
2023/12/27	1	12.95	0	0.00	12.95	1	1,599	0.06%
2023/12/19	0	12.75	0	0.00	12.50	0	1,620	0.00%
2023/12/18	0	12.88	0	0.00	12.75	0	1,611	0.00%
2023/12/14	0.1	12.95	0	0.00	12.85	0.1	1,599	0.00%
2023/12/13	0.2	12.85	0	0.00	12.80	0.2	1,643	0.01%
2023/12/12	0	12.85	0	0.00	12.85	0	1,648	0.00%
2023/12/11	0	13.05	0	0.00	12.85	0	1,629	0.00%
2023/12/08	1	13.15	0	0.00	13.20	1	1,617	0.06%
2023/12/05	1	13.40	1	13.10	13.05	0	1,535	0.00%
2023/12/04	0.1	13.05	11	13.20	13.50	-10.9	1,297	-0.84%
2023/12/01	3.5	12.24	0	0.00	12.30	3.5	1,102	0.32%
2023/11/30	0	11.98	1	11.95	11.95	-1	1,076	-0.09%
2023/11/29	1	12.00	0	0.00	11.95	1	1,083	0.09%
2023/11/28	0	11.97	0	0.00	12.00	0	1,092	0.00%
2023/11/27	0	12.00	0	0.00	11.85	0	1,093	0.00%
2023/11/22	0	11.90	0	0.00	12.05	0	1,106	0.00%
2023/11/17	5	11.70	0	0.00	11.80	5	1,119	0.45%
2023/11/15	0	11.50	0	0.00	11.60	0	1,133	0.00%
2023/11/13	2	11.50	0	0.00	11.45	2	1,155	0.17%
2023/11/10	0	11.58	0	0.00	11.55	0	1,286	0.00%
2023/11/08	2.3	11.70	0	0.00	11.65	2.3	1,357	0.17%
2023/11/02	0	11.60	0	0.00	11.60	0	1,538	0.00%
2023/10/31	1	11.55	0	0.00	11.40	1	1,576	0.06%
2023/10/30	0	0.00	0.9	11.70	11.65	-0.9	1,604	-0.06%
2023/10/24	0	11.70	0	0.00	11.70	0	1,748	0.00%
2023/10/23	0	11.70	0	0.00	11.70	0	1,790	0.00%
2023/10/18	0.9	11.83	0	0.00	11.75	0.9	1,998	0.05%
2023/10/17	2	12.00	0	0.00	11.95	2	2,110	0.09%
2023/10/16	0.2	12.25	0.3	12.10	12.10	-0.1	2,380	0.00%
2023/10/12	3.2	12.15	0	0.00	12.20	3.2	2,674	0.12%
2023/09/25	0.1	12.10	0.8	12.20	12.25	-0.7	2,805	-0.02%
2023/09/21	0	0.00	2	11.90	11.90	-2	2,886	-0.07%
2023/09/15	0.8	12.40	0	0.00	12.50	0.8	3,204	0.02%
2023/09/14	0	0.00	8	12.65	12.60	-8	3,255	-0.25%
2023/09/12	0	0.00	2	12.65	12.60	-2	3,565	-0.06%
2023/09/08	6	12.85	0	0.00	12.85	6	3,771	0.16%
2023/09/01	8	12.61	8	12.54	12.65	0	4,108	0.00%
2023/08/29	3	12.15	0	0.00	12.15	3	5,110	0.06%
2023/08/28	5	12.00	0	0.00	12.10	5	5,818	0.09%
2023/08/17	0	0.00	0	12.20	12.35	0	6,188	0.00%
2023/08/15	0	12.25	0	0.00	12.40	0	6,295	0.00%
2023/08/14	0	12.29	5	12.25	12.25	-5	6,426	-0.08%
2023/08/10	8	12.60	11	12.62	12.60	-3	6,500	-0.05%
2023/08/07	0.1	12.50	0	0.00	12.70	0.1	6,905	0.00%
2023/08/04	1	13.45	1	13.75	13.75	0	6,895	0.00%
2023/08/02	2	13.55	1	13.55	13.50	1	6,949	0.01%
2023/08/01	1	13.90	0	0.00	13.95	1	6,997	0.01%
2023/07/31	3	13.75	0	0.00	13.75	3	7,088	0.04%
2023/07/28	7	13.76	9	13.85	13.80	-2	7,218	-0.03%
2023/07/27	11	14.15	12	14.21	14.15	-1	7,264	-0.01%
2023/07/25	5	13.70	0	0.00	13.80	5	7,326	0.07%
2023/07/13	8	14.06	0	0.00	14.00	8	7,475	0.11%
2023/07/12	3	14.30	0	14.50	14.30	3	7,360	0.04%
2023/07/11	4	14.65	3	14.90	14.80	1	7,310	0.01%
2023/07/10	6	14.30	1	14.15	14.10	5	7,182	0.07%
2023/07/07	2	15.43	9	15.28	15.30	-7	6,930	-0.10%
2023/07/04	5	14.69	0	0.00	14.75	5	6,611	0.08%
2023/06/30	2.1	14.80	0	0.00	14.70	2.1	6,520	0.03%
2023/06/29	2	14.90	0.5	14.95	15.00	1.5	6,467	0.02%
2023/06/28	0	0.00	6	14.82	14.90	-6	6,402	-0.09%
2023/06/27	2	14.80	6.5	14.80	14.70	-4.5	6,343	-0.07%
2023/06/26	5	14.70	0	0.00	14.80	5	6,279	0.08%
2023/06/21	4	15.10	5	15.04	14.90	-1	6,230	-0.02%
2023/06/19	0	0.00	10	14.70	14.55	-10	6,007	-0.17%
2023/06/16	10	14.55	0	0.00	14.45	10	5,927	0.17%
2023/06/14	3	14.05	5	14.10	14.10	-2	5,531	-0.04%
2023/06/12	1	13.90	0	0.00	13.80	1	5,427	0.02%
2023/06/09	6	14.14	1	14.05	14.10	5	5,419	0.09%
2023/06/07	3	14.20	0.1	14.20	14.25	3	5,316	0.06%
2023/06/06	5	14.21	2	14.28	14.20	3	5,276	0.06%
2023/06/05	6	14.74	4	14.90	14.75	2	5,125	0.04%
2023/06/02	8	14.73	48.3	14.78	15.10	-40.3	4,878	-0.83%
2023/06/01	56.8	14.15	27	14.47	13.90	29.8	4,264	0.70%
2023/05/31	3	13.20	2	13.10	13.25	1	3,566	0.03%
2023/05/24	0	0.00	196	12.72	12.85	-196	3,352	-5.85%	大賣/鉅額交易
2023/05/23	196	12.87	0	0.00	12.95	196	3,339	5.87%	大買/鉅額交易
2023/05/22	3	12.65	9.2	12.53	12.50	-6.2	3,351	-0.18%
2023/05/19	0	0.00	5	12.75	12.65	-5	3,334	-0.15%
2023/05/18	0.4	12.90	9.4	12.99	13.00	-9	3,244	-0.28%
2023/05/17	0	0.00	0.1	12.35	12.35	-0.1	3,109	0.00%
2023/05/15	7	11.95	0	0.00	11.90	7	3,012	0.23%
2023/05/12	2	13.05	7.5	12.94	12.65	-5.5	2,872	-0.19%
2023/05/11	0	0.00	12	13.28	13.10	-12	2,722	-0.44%
2023/05/10	3	12.70	14	12.97	13.00	-11	2,558	-0.43%
2023/05/09	5	12.60	10	12.60	12.70	-5	2,437	-0.21%
2023/05/08	0	0.00	3	12.48	12.55	-3	2,368	-0.13%
2023/05/05	1	12.35	3	12.35	12.40	-2	2,282	-0.09%
2023/05/04	12.5	12.20	4	12.16	12.25	8.5	2,193	0.39%
2023/05/03	0	0.00	7	11.73	11.80	-7	2,036	-0.34%
2023/05/02	0	0.00	4	11.53	11.50	-4	1,967	-0.20%
2023/04/28	20	11.40	2	11.20	11.45	18	1,902	0.95%
2023/04/26	0	0.00	2	10.85	10.95	-2	1,724	-0.12%
2023/04/25	6	10.81	3	10.95	10.65	3	1,659	0.18%
2023/04/24	0	0.00	6	10.50	10.50	-6	1,511	-0.40%
2023/04/14	0	0.00	1	10.35	10.30	-1	1,390	-0.07%
2023/04/12	1	10.25	2.4	10.20	10.25	-1.4	1,391	-0.10%
2023/04/11	0	10.10	0	0.00	10.10	0	1,376	0.00%
2023/04/10	1	10.10	0	0.00	10.05	1	1,375	0.07%
2023/04/06	0	0.00	0.6	10.20	10.05	-0.6	1,376	-0.04%
2023/03/30	5	10.13	0.7	10.20	10.15	4.3	1,369	0.31%
2023/03/29	1	10.15	0	0.00	10.10	1	1,374	0.07%
2023/03/27	0	10.30	2	10.25	10.25	-2	1,407	-0.14%
2023/03/24	3	10.25	5	10.25	10.30	-2	1,425	-0.14%
2023/03/23	0	10.50	5	10.42	10.35	-5	1,424	-0.35%
2023/03/22	5	10.40	0	0.00	10.40	5	1,431	0.35%
2023/03/16	0	0.00	1	10.10	10.00	-1	1,433	-0.07%
2023/03/15	0	10.15	0.3	10.25	10.20	-0.3	1,431	-0.02%
2023/03/14	0	0.00	1	10.20	10.15	-1	1,440	-0.07%
2023/03/13	1	10.50	0	0.00	10.45	1	1,423	0.07%
2023/03/10	0	0.00	14	10.50	10.60	-14	1,440	-0.97%
2023/03/08	5	10.90	1	10.85	10.95	4	1,720	0.23%
2023/03/07	1.2	10.67	0	0.00	10.75	1.2	1,868	0.06%
2023/03/06	1	10.75	0.1	10.65	10.70	0.9	2,251	0.04%
2023/03/03	3	10.58	1	10.70	10.60	2	2,245	0.09%
2023/03/02	5	10.50	0	0.00	10.45	5	2,240	0.22%
2023/02/24	0	0.00	2	10.70	10.70	-2	2,235	-0.09%
2023/02/21	0	0.00	0.5	10.70	10.65	-0.5	2,207	-0.02%
2023/02/20	0	10.35	0	0.00	10.65	0	2,227	0.00%
2023/02/17	1	10.30	0	0.00	10.30	1	2,190	0.05%
2023/02/09	0	0.00	5	10.15	10.15	-5	2,427	-0.21%
2023/02/06	10	10.20	0	0.00	10.15	10	2,425	0.41%
2023/02/03	0	0.00	2.7	10.28	10.25	-2.7	2,424	-0.11%
2023/02/02	1	10.30	0	0.00	10.25	1	2,413	0.04%
2023/01/31	0	0.00	6	10.00	10.00	-6	2,384	-0.25%
2023/01/16	2	9.80	0	0.00	9.80	2	2,379	0.08%
2023/01/12	0	9.99	0	0.00	9.91	0	2,385	0.00%
2023/01/09	2	9.97	0	0.00	9.96	2	2,411	0.08%
2023/01/05	0	0.00	2	10.05	9.99	-2	2,436	-0.08%
2023/01/04	0	0.00	1	10.00	10.05	-1	2,439	-0.04%
2023/01/03	0	10.05	2	10.00	9.93	-2	2,446	-0.08%
2022/12/20	3	9.70	0	0.00	9.69	3	2,517	0.12%
2022/12/16	0	9.86	0	0.00	9.73	0	2,549	0.00%
2022/12/15	1	9.89	0	0.00	9.94	1	2,540	0.04%
2022/12/12	0	9.94	0	0.00	9.78	0	2,547	0.00%
2022/12/05	0	0.00	4	10.30	10.30	-4	2,526	-0.16%
2022/12/02	0	0.00	2	10.20	10.25	-2	2,513	-0.08%
2022/12/01	0	0.00	9	10.16	10.15	-9	2,542	-0.35%
2022/11/29	9	9.51	0	0.00	9.55	9	2,218	0.41%
2022/11/28	5	10.03	2	10.10	9.92	3	2,076	0.14%
2022/11/24	0	10.10	0	0.00	9.96	0	1,867	0.00%
2022/11/15	0	0.00	2.1	10.15	10.15	-2.1	1,881	-0.11%
2022/11/14	2	10.10	0	0.00	10.15	2	1,872	0.11%
2022/11/11	2	10.13	0	0.00	9.99	2	1,861	0.11%
2022/11/10	10	10.05	0	0.00	10.05	10	1,854	0.54%
2022/11/09	0	0.00	11	10.35	10.40	-11	1,809	-0.61%
2022/10/25	0	0.00	1	9.10	8.93	-1	1,756	-0.06%
2022/10/17	0	0.00	2	9.16	9.22	-2	1,749	-0.11%
2022/10/14	2	9.42	0	0.00	9.41	2	1,751	0.11%
2022/10/11	0	9.73	0	0.00	9.63	0	1,743	0.00%
2022/10/07	0.8	10.00	0	10.05	10.00	0.8	1,738	0.04%
2022/10/03	1	9.65	0	0.00	9.62	1	1,749	0.06%
2022/09/30	0.3	9.62	0	0.00	9.67	0.3	1,757	0.02%
2022/09/29	1	9.79	0	0.00	9.79	1	1,742	0.06%
2022/09/28	6	9.58	0	0.00	9.17	6	1,726	0.35%
2022/09/27	0	0.00	1	9.67	9.66	-1	1,706	-0.06%
2022/09/26	5	9.97	0	0.00	9.51	5	1,700	0.29%
2022/09/20	0	0.00	0.8	10.30	10.25	-0.8	1,669	-0.05%
2022/09/19	3	10.25	0	0.00	10.25	3	1,673	0.18%
2022/09/12	1	10.85	4	10.84	10.90	-3	1,696	-0.18%
2022/09/08	4	10.23	1	10.50	10.45	3	1,687	0.18%
2022/09/07	2.1	10.20	7	10.35	10.15	-4.9	1,672	-0.29%
2022/09/06	5	10.94	0	0.00	10.65	5	1,626	0.31%
2022/09/05	5	11.15	0	0.00	11.10	5	1,612	0.31%
2022/09/02	2	11.55	0	0.00	11.50	2	1,611	0.12%
2022/09/01	2	11.65	0	0.00	11.75	2	1,629	0.12%
2022/08/30	2	12.80	0	0.00	12.85	2	1,884	0.11%
2022/08/29	1	12.70	0	0.00	12.70	1	1,864	0.05%
2022/08/25	0	13.00	0	0.00	12.95	0	1,824	0.00%
2022/08/17	0	0.00	5	13.00	12.80	-5	1,940	-0.26%
2022/08/16	0	0.00	2	12.70	12.70	-2	1,901	-0.11%
2022/08/15	2	12.60	0	0.00	12.65	2	1,896	0.11%
2022/08/11	5	12.30	0	0.00	12.35	5	1,887	0.27%
2022/08/02	2	12.05	0	0.00	11.95	2	1,938	0.10%
2022/08/01	0.1	12.30	0	0.00	12.30	0.1	1,968	0.01%
2022/07/26	0	12.50	0	0.00	12.25	0	2,304	0.00%
2022/07/21	1	12.10	1	12.25	12.35	0	2,365	0.00%
2022/07/18	0.4	11.90	0	0.00	12.00	0.4	2,389	0.02%
2022/07/08	0	0.00	1.9	12.25	12.15	-1.9	2,347	-0.08%
2022/07/06	1	12.10	0	0.00	11.90	1	2,365	0.04%
2022/07/05	0.3	12.10	1	12.10	12.15	-0.7	2,369	-0.03%
2022/06/30	0.1	12.65	10	12.65	12.65	-9.9	2,365	-0.42%
2022/06/21	0.3	13.10	0	0.00	13.15	0.3	2,427	0.01%
2022/06/16	0	0.00	1	13.25	13.15	-1	2,480	-0.04%
2022/06/15	0.2	13.35	0	0.00	13.35	0.2	2,471	0.01%
2022/06/13	1	13.30	0	0.00	13.15	1	2,476	0.04%
2022/06/10	1	13.65	0	0.00	13.65	1	2,458	0.04%
2022/06/08	3.3	13.93	2	14.00	14.00	1.3	2,249	0.06%
2022/06/07	0	0.00	4	13.25	13.25	-4	1,997	-0.20%
2022/06/06	0	0.00	2	13.10	13.15	-2	2,034	-0.10%
2022/05/27	0	0.00	3	13.35	13.40	-3	2,110	-0.14%
2022/05/25	0.2	12.95	0	0.00	13.00	0.2	1,987	0.01%
2022/05/20	1	13.00	10.4	13.00	13.00	-9.4	2,061	-0.46%
2022/05/19	1	12.85	0	0.00	12.90	1	2,073	0.05%
2022/05/18	0	0.00	6	13.14	13.15	-6	2,070	-0.29%
2022/05/13	1	12.40	0	0.00	12.35	1	2,047	0.05%
2022/05/12	1	12.40	0	0.00	12.30	1	2,057	0.05%
2022/05/11	1	12.45	1	12.50	12.45	0	2,053	0.00%
2022/05/10	0.1	12.70	0	0.00	12.75	0.1	2,045	0.00%
2022/05/05	9	13.09	0	0.00	13.10	9	1,950	0.46%
2022/05/04	9	12.78	0	0.00	12.80	9	1,944	0.46%
2022/05/03	2	13.10	0.8	13.05	13.05	1.2	1,889	0.06%
2022/04/28	2	14.50	0	0.00	14.55	2	1,746	0.11%
2022/04/27	0	0.00	1	14.80	14.50	-1	1,743	-0.06%
2022/04/25	2	15.15	0	0.00	15.25	2	1,693	0.12%
2022/04/22	0	0.00	38	15.80	15.80	-38	1,678	-2.26%
2022/04/20	4	15.95	0	0.00	15.95	4	1,723	0.23%
2022/04/18	5	15.90	1	15.85	15.85	4	1,746	0.23%
2022/04/11	0	0.00	27	16.25	16.25	-27	1,824	-1.48%
2022/04/08	1	16.65	0	0.00	16.70	1	1,844	0.05%
2022/04/07	4	16.75	0	0.00	16.45	4	1,851	0.22%
2022/04/06	0	0.00	1	16.80	16.85	-1	1,899	-0.05%
2022/04/01	1	16.65	0	0.00	16.80	1	1,911	0.05%
2022/03/25	2	16.45	0	0.00	16.45	2	2,064	0.10%
2022/03/24	0.1	16.55	0	0.00	16.55	0.1	2,088	0.00%
2022/03/23	0.2	16.50	0	0.00	16.50	0.2	2,129	0.01%
2022/03/21	0	0.00	3	16.35	16.30	-3	2,185	-0.14%
2022/03/16	0	15.10	0	0.00	15.20	0	2,958	0.00%
2022/03/14	0	15.45	0	0.00	15.50	0	3,247	0.00%
2022/03/11	0	15.44	0	0.00	15.35	0	3,306	0.00%
2022/03/09	3	15.10	1	15.05	15.10	2	3,383	0.06%
2022/03/08	1	15.00	0	0.00	15.00	1	3,464	0.03%
2022/03/07	2	15.55	0.7	15.50	15.50	1.3	3,476	0.04%
2022/03/04	0	0.00	5	16.10	16.10	-5	3,581	-0.14%
2022/03/02	0.1	16.20	0	0.00	16.30	0.1	4,029	0.00%
2022/02/25	6	16.00	3	16.15	16.05	3	4,587	0.07%
2022/02/24	3	16.05	0	0.00	16.15	3	4,788	0.06%
2022/02/18	0	16.55	2	16.50	16.60	-2	5,043	-0.04%
2022/02/17	1	16.70	0	0.00	16.55	1	5,078	0.02%
2022/02/15	5	16.50	0	0.00	16.45	5	5,179	0.10%
2022/02/11	3	16.90	0	0.00	16.90	3	5,318	0.06%
2022/02/10	0	0.00	10	16.90	17.00	-10	5,404	-0.19%
2022/02/08	10	16.85	0	0.00	16.80	10	5,938	0.17%
2022/02/07	4	16.40	0	0.00	16.60	4	5,982	0.07%
2022/01/26	0.1	16.20	5	16.25	16.25	-4.9	6,022	-0.08%
2022/01/25	1	16.65	0	0.00	16.30	1	6,060	0.02%
2022/01/21	20	16.96	0	0.00	16.90	20	6,061	0.33%
2022/01/19	0	0.00	1	17.05	17.05	-1	6,186	-0.02%
2022/01/17	0	17.00	0	0.00	17.05	0	6,246	0.00%
2022/01/14	3	16.95	0	0.00	16.95	3	6,272	0.05%
2022/01/10	39	17.15	0	0.00	17.05	39	6,587	0.59%
2022/01/07	2	17.18	39	17.00	17.05	-37	6,596	-0.56%
2022/01/06	1	17.20	0	0.00	17.25	1	6,568	0.02%
2022/01/05	5	17.40	0	0.00	17.35	5	6,602	0.08%
2022/01/03	1	17.30	0	0.00	17.30	1	6,653	0.02%
2021/12/29	1	17.40	5	17.60	17.70	-4	6,706	-0.06%
2021/12/28	1	17.35	0	0.00	17.35	1	6,777	0.01%
2021/12/27	0	0.00	3	17.35	17.35	-3	6,842	-0.04%
2021/12/23	1	17.50	5	17.51	17.45	-4	6,892	-0.06%
2021/12/21	0	0.00	0.4	17.20	17.20	-0.4	6,782	-0.01%
2021/12/20	1.1	17.21	0	0.00	17.20	1.1	6,777	0.02%
2021/12/17	0	0.00	1	17.25	17.40	-1	6,777	-0.01%
2021/12/16	0	0.00	1.2	17.48	17.40	-1.2	6,793	-0.02%
2021/12/15	0.2	17.20	0	0.00	17.40	0.2	6,801	0.00%
2021/12/14	4.1	17.17	0	0.00	17.10	4.1	6,761	0.06%
2021/12/13	3	17.52	4	17.49	17.45	-1	6,698	-0.01%
2021/12/10	20.1	17.21	5	17.11	17.20	15.1	6,634	0.23%
2021/12/09	5	18.75	6	18.78	18.40	-1	6,111	-0.02%
2021/12/08	1	18.15	39	18.10	18.05	-38	5,885	-0.65%
2021/12/07	3.1	18.15	20	18.20	18.25	-17	5,868	-0.29%
2021/12/06	1	18.05	0	0.00	17.95	1	5,886	0.02%
2021/12/03	13	18.05	0	0.00	18.05	13	5,857	0.22%
2021/12/02	2.3	17.99	0.9	17.95	18.00	1.4	5,823	0.02%
2021/12/01	10	18.26	0	0.00	18.30	10	5,761	0.17%
2021/11/30	16	18.47	101	18.61	18.35	-85	5,723	-1.49%	大賣/
2021/11/29	6	18.81	56	19.71	18.80	-50	5,616	-0.89%
2021/11/26	0.1	19.60	4	19.80	19.70	-3.9	5,455	-0.07%
2021/11/25	107	19.94	14	19.85	19.85	93	5,230	1.78%	大買/
2021/11/24	7	19.21	3	19.17	19.35	4	4,973	0.08%
2021/11/23	6.2	18.79	2	18.98	18.70	4.2	4,779	0.09%
2021/11/22	0.1	18.30	25	18.35	18.40	-24.9	4,625	-0.54%
2021/11/19	12	18.10	0	0.00	17.85	12	4,515	0.27%
2021/11/18	20	18.10	0	0.00	18.05	20	4,592	0.44%
2021/11/17	0.1	17.65	10.9	17.60	18.15	-10.9	4,642	-0.23%
2021/11/16	2	17.68	0	17.75	17.65	2	4,609	0.04%
2021/11/15	15.3	17.75	0	0.00	17.70	15.3	4,656	0.33%
2021/11/12	2	18.05	10	18.10	18.00	-8	4,731	-0.17%
2021/11/11	1	18.10	0	0.00	18.10	1	4,996	0.02%
2021/11/10	17	18.34	2	18.30	18.25	15	5,867	0.26%
2021/11/09	3.2	19.07	3	19.12	19.00	0.2	5,977	0.00%
2021/11/08	7.4	18.82	12.3	19.35	19.15	-4.8	6,481	-0.07%
2021/10/28	14	17.89	29	17.89	17.70	-15	6,320	-0.24%
2021/10/27	2	17.30	0	0.00	17.30	2	6,033	0.03%
2021/10/26	2	17.55	0	0.00	17.25	2	6,082	0.03%
2021/10/25	1	17.50	0	0.00	17.50	1	6,095	0.02%
2021/10/22	0	0.00	2	17.75	17.75	-2	6,122	-0.03%
2021/10/21	0	0.00	1	17.80	17.75	-1	6,169	-0.02%
2021/10/19	2	17.95	0	17.90	17.95	2	6,353	0.03%
2021/10/18	0	0.00	0.4	17.60	17.60	-0.4	6,543	-0.01%
2021/10/14	12	17.45	1	17.55	17.55	11	6,716	0.16%
2021/10/13	1	17.70	0	0.00	17.55	1	6,787	0.01%
2021/10/08	0	0.00	7	17.79	17.90	-7	6,889	-0.10%
2021/10/07	1	17.50	6	17.51	17.75	-5	7,039	-0.07%
2021/10/05	0	0.00	6	16.85	16.85	-6	7,663	-0.08%
2021/10/04	0	0.00	4	16.65	16.65	-4	7,947	-0.05%
2021/10/01	5	16.96	0	0.00	16.90	5	8,790	0.06%
2021/09/30	1	17.40	0	0.00	17.40	1	9,046	0.01%
2021/09/29	3	17.35	1	17.40	17.30	2	9,077	0.02%
2021/09/28	2	17.75	1.6	17.89	17.75	0.4	9,127	0.00%
2021/09/27	1	18.00	21.1	17.80	17.95	-20.1	9,161	-0.22%
2021/09/24	0	0.00	1	17.40	17.50	-1	9,097	-0.01%
2021/09/22	5	16.85	0	0.00	16.80	5	9,257	0.05%
2021/09/15	3	17.35	0	0.00	17.40	3	9,691	0.03%
2021/09/14	3	17.40	2	17.50	17.35	1	9,743	0.01%
2021/09/09	0	0.00	2	16.90	16.95	-2	9,892	-0.02%
2021/09/08	1	16.75	0	0.00	16.75	1	10,002	0.01%
2021/09/07	0	0.00	2	17.18	17.05	-2	10,057	-0.02%
2021/09/06	1	16.75	5	16.65	16.60	-4	10,026	-0.04%
2021/08/31	0	17.05	3	17.05	16.95	-3	10,235	-0.03%
2021/08/30	2	17.10	0	17.10	17.15	2	10,436	0.02%
2021/08/27	2	17.10	0	0.00	17.05	2	10,526	0.02%
2021/08/26	3	16.92	0	0.00	16.90	3	10,577	0.03%
2021/08/25	1	16.90	11	16.91	16.90	-10	10,700	-0.09%
2021/08/24	20	16.70	1	17.00	16.65	19	10,828	0.18%
2021/08/23	2	16.85	0	0.00	16.85	2	11,273	0.02%
2021/08/20	0	16.60	0	0.00	16.55	0	11,434	0.00%
2021/08/17	0	0.00	1	17.15	16.90	-1	11,917	-0.01%
2021/08/16	6	17.00	9	17.00	17.00	-3	12,075	-0.02%
2021/08/13	1	17.50	0	0.00	17.40	1	12,140	0.01%
2021/08/12	2	17.78	2	17.90	17.80	0	12,223	0.00%
2021/08/11	6	17.73	2	18.00	17.85	4	12,470	0.03%
2021/08/10	1	18.00	0	0.00	17.90	1	12,772	0.01%
2021/08/09	26	18.64	22	18.51	18.35	4	12,907	0.03%
2021/08/06	24	18.89	63	18.69	18.40	-39	13,125	-0.30%
2021/08/05	9	17.77	15	17.73	17.75	-6	12,612	-0.05%
2021/08/04	56	18.10	17	17.91	18.10	39	12,977	0.30%
2021/08/03	0	0.00	10	17.19	17.05	-10	12,954	-0.08%
2021/08/02	16	16.98	0	0.00	17.20	16	13,147	0.12%
2021/07/30	4	17.23	1	17.55	17.10	3	13,446	0.02%
2021/07/29	1	17.55	0	0.00	17.55	1	13,961	0.01%
2021/07/28	0	0.00	10	17.47	17.45	-10	15,101	-0.07%
2021/07/26	10	17.90	2	18.15	18.05	8	17,862	0.04%
2021/07/23	2	17.90	2	17.75	17.80	0	19,742	0.00%
2021/07/22	1	18.25	35	17.84	18.00	-34	21,381	-0.16%
2021/07/21	13	17.39	0	0.00	17.10	13	21,429	0.06%
2021/07/20	8	17.74	44	17.58	17.40	-36	21,892	-0.16%
2021/07/19	18	18.06	1	18.05	18.00	17	22,023	0.08%
2021/07/16	30	18.35	7	18.37	18.25	23	22,360	0.10%
2021/07/15	67.8	18.35	0	0.00	18.40	67.8	22,645	0.30%
2021/07/14	2	18.33	36	18.49	18.40	-34	22,956	-0.15%
2021/07/13	12	18.86	6	19.21	18.80	6	23,033	0.03%
2021/07/12	0	0.00	1	18.50	18.45	-1	22,822	0.00%
2021/07/09	2	18.25	0	0.00	18.30	2	23,692	0.01%
2021/07/08	409	18.50	32	18.41	18.70	377	24,114	1.56%	大買/鉅額交易
2021/07/07	12	17.80	4.7	17.83	17.75	7.3	23,515	0.03%
2021/07/06	1	17.45	4	17.61	17.45	-3	23,583	-0.01%
2021/07/05	0	0.00	7	17.59	17.60	-7	24,268	-0.03%
2021/07/02	8	17.33	3	17.50	17.35	5	24,434	0.02%
2021/07/01	30	17.30	1	17.30	17.20	29	24,522	0.12%
2021/06/30	0	0.00	7	17.32	17.40	-7	24,685	-0.03%
2021/06/29	18	17.52	20	17.35	17.30	-2	24,772	-0.01%
2021/06/28	12	17.58	8	18.08	18.00	4	24,800	0.02%
2021/06/24	16	17.25	18	17.45	17.25	-2	24,767	-0.01%
2021/06/23	17	16.87	1	17.00	16.90	16	24,969	0.06%
2021/06/22	2	16.65	1	17.05	16.60	1	25,071	0.00%
2021/06/21	3	16.70	0	0.00	16.70	3	25,474	0.01%
2021/06/18	6	17.55	1	17.60	17.20	5	26,832	0.02%
2021/06/17	0	0.00	10	17.00	17.45	-10	28,138	-0.04%
2021/06/16	16	17.07	20	16.98	16.80	-4	29,448	-0.01%
2021/06/15	20	17.30	2	17.30	17.30	18	31,440	0.06%
2021/06/11	1	17.15	2	17.30	17.05	-1	32,468	0.00%
2021/06/10	2	17.00	1	17.10	17.10	1	32,919	0.00%
2021/06/09	0	0.00	20	17.50	17.40	-20	32,926	-0.06%
2021/06/08	20	17.89	1	18.35	17.85	19	32,866	0.06%
2021/06/07	0	0.00	8.5	17.74	18.05	-8.5	32,765	-0.03%
2021/06/04	0	0.00	5	18.00	17.55	-5	32,557	-0.02%
2021/06/03	6	17.91	6	18.09	17.85	0	32,479	0.00%
2021/06/02	3	17.85	30.5	17.77	17.75	-27.5	32,455	-0.08%
2021/06/01	5.5	17.76	0	0.00	17.85	5.5	32,404	0.02%
2021/05/31	2	18.30	5	18.48	17.95	-3	32,409	-0.01%
2021/05/28	1	17.60	9	17.41	17.60	-8	32,590	-0.02%
2021/05/27	7	17.01	8	17.10	16.90	-1	32,471	0.00%
2021/05/26	5	16.75	2	16.70	16.75	3	32,336	0.01%
2021/05/25	6	16.58	5	16.64	16.60	1	32,226	0.00%
2021/05/24	20	16.34	5	16.05	16.40	15	31,935	0.05%
2021/05/21	0	0.00	3	15.73	15.75	-3	31,757	-0.01%
2021/05/20	8	15.43	2	15.20	15.20	6	31,598	0.02%
2021/05/19	1	15.95	0	0.00	16.05	1	31,422	0.00%
2021/05/18	20	15.70	8	15.65	15.80	12	31,143	0.04%
2021/05/17	5	14.64	1	14.50	14.40	4	30,848	0.01%
2021/05/14	2	16.08	3	16.25	16.00	-1	30,574	0.00%
2021/05/13	3	15.52	10	15.55	15.65	-7	30,061	-0.02%
2021/05/12	22	16.57	4	16.21	15.80	18	29,673	0.06%
2021/05/11	39	17.73	0	0.00	17.55	39	29,089	0.13%
2021/05/10	13	19.49	2	19.25	19.10	11	28,538	0.04%
2021/05/07	1	19.60	12	19.33	19.50	-11	28,378	-0.04%
2021/05/06	25	19.28	2	19.10	19.05	23	28,024	0.08%
2021/05/05	9	19.99	24	20.33	19.90	-15	27,413	-0.05%
2021/05/04	80	19.93	112.1	20.33	20.95	-32.1	26,231	-0.12%	大賣/
2021/05/03	24	19.18	5	19.19	19.05	19	23,852	0.08%
2021/04/29	72	21.19	40	20.53	20.05	32	23,341	0.14%
2021/04/28	19	19.43	118.5	20.13	21.00	-99.5	21,346	-0.47%	大賣/
2021/04/27	19	18.93	1	19.05	19.10	18	19,656	0.09%
2021/04/26	7	18.98	10	19.32	19.15	-3	19,338	-0.02%
2021/04/23	4	18.28	4	18.40	18.60	0	18,805	0.00%
2021/04/22	6	18.99	1	19.15	18.30	5	18,602	0.03%
2021/04/21	5	19.10	22.2	19.26	19.00	-17.2	18,175	-0.09%
2021/04/20	20	19.05	4	19.01	19.05	16	17,842	0.09%
2021/04/19	43	19.12	15	19.15	18.85	28	17,437	0.16%
2021/04/16	14	18.83	1.1	18.75	18.80	13	17,127	0.08%
2021/04/15	43	19.68	26	19.99	19.15	17	16,792	0.10%
2021/04/14	13	18.22	17	18.58	19.00	-4	15,744	-0.03%
2021/04/13	9.4	18.49	3	18.90	18.10	6.4	15,132	0.04%
2021/04/12	2	18.60	0	0.00	18.50	2	14,913	0.01%
2021/04/09	3	18.80	2	19.78	18.55	1	14,580	0.01%
2021/04/08	1	18.50	1	19.10	18.90	0	13,891	0.00%
2021/04/07	6	18.80	16	18.82	19.00	-10	13,657	-0.07%
2021/04/06	6	18.52	1	18.40	18.60	5	13,521	0.04%
2021/04/01	3	18.22	2	18.18	18.25	1	13,351	0.01%
2021/03/31	0	0.00	10	18.44	18.25	-10	13,219	-0.08%
2021/03/30	14	17.86	30	17.99	17.95	-16	13,024	-0.12%
2021/03/29	0	0.00	4	17.06	17.30	-4	12,869	-0.03%
2021/03/26	0	0.00	1	16.80	16.60	-1	12,765	-0.01%
2021/03/25	4	16.68	13	16.50	16.65	-9	12,521	-0.07%
2021/03/24	8	16.81	7	16.60	16.80	1	12,443	0.01%
2021/03/23	31.1	18.04	10	19.16	17.90	21.1	12,108	0.17%
2021/03/22	72	19.20	96.1	19.58	19.85	-24.1	10,757	-0.22%
2021/03/19	90	17.37	65	17.52	18.10	25	9,341	0.27%
2021/03/18	57	15.92	62	16.48	16.65	-5	7,951	-0.06%
2021/03/17	33	14.60	47.7	15.01	15.50	-14.7	5,923	-0.25%
2021/03/16	10	14.10	4	13.88	14.10	6	4,929	0.12%
2021/03/15	2	13.00	5	12.85	12.85	-3	4,530	-0.07%
2021/03/11	0	0.00	2	12.60	12.55	-2	4,812	-0.04%
2021/03/09	0	0.00	5	12.51	12.45	-5	5,242	-0.10%
2021/03/05	1	12.50	0	0.00	12.35	1	5,522	0.02%
2021/03/04	4	12.58	0	0.00	12.70	4	5,507	0.07%
2021/03/03	21	12.78	31	12.90	12.85	-10	5,375	-0.19%
2021/03/02	0	0.00	1	12.00	12.05	-1	4,798	-0.02%
2021/02/25	10	11.80	0	0.00	11.70	10	5,243	0.19%
2021/02/24	3	11.60	0	0.00	11.65	3	5,382	0.06%
2021/02/23	0	0.00	2	11.55	11.60	-2	5,382	-0.04%
2021/02/22	3	11.50	1	11.45	11.50	2	5,450	0.04%
2021/02/18	3	11.25	0	0.00	11.35	3	5,472	0.05%
2021/02/05	1	11.05	0	0.00	11.05	1	5,618	0.02%
2021/02/03	0	0.00	1	11.30	11.25	-1	5,671	-0.02%
2021/02/01	2	11.08	1	11.05	11.00	1	5,785	0.02%
2021/01/28	0	0.00	12	11.25	11.25	-12	5,748	-0.21%
2021/01/20	1	11.55	0	0.00	11.25	1	5,819	0.02%
2021/01/19	0	0.00	1	11.95	11.70	-1	5,752	-0.02%
2021/01/18	1	11.60	10	11.35	11.65	-9	5,830	-0.15%
2021/01/15	1	11.50	0	0.00	11.55	1	5,804	0.02%
2021/01/14	1	11.85	0	0.00	11.85	1	5,749	0.02%
2021/01/12	6	11.73	0	0.00	11.60	6	5,872	0.10%
2021/01/08	2	11.88	0	0.00	11.90	2	5,926	0.03%
2021/01/06	1	12.05	0	0.00	11.65	1	6,278	0.02%
2020/12/28	0	0.00	16	12.31	12.40	-16	6,113	-0.26%
2020/12/25	0	0.00	5	12.25	12.20	-5	6,036	-0.08%
2020/12/24	1	12.10	10	12.20	12.15	-9	6,009	-0.15%
2020/12/23	10	12.10	0	0.00	12.10	10	5,988	0.17%
2020/12/22	1	12.05	1	12.45	11.85	0	5,965	0.00%
2020/12/21	18	11.94	0.3	12.20	12.30	17.7	5,916	0.30%
2020/12/17	0	0.00	11	12.45	12.60	-11	5,789	-0.19%
2020/12/16	5	12.25	5	12.30	12.20	0	5,681	0.00%
2020/12/15	5	12.05	0	0.00	12.00	5	5,624	0.09%
2020/12/14	10	12.10	0.3	12.10	12.10	9.7	5,689	0.17%
2020/12/11	0	0.00	0	11.95	11.85	0	5,686	0.00%
2020/12/10	1	12.05	0	0.00	12.10	1	5,643	0.02%
2020/12/09	1	12.05	1	12.45	12.40	0	5,600	0.00%
2020/12/07	5	13.00	0	0.00	12.50	5	5,508	0.09%
2020/12/04	1	12.80	6	12.66	12.70	-5	5,284	-0.09%
2020/12/03	1	12.00	15	12.00	12.00	-14	4,955	-0.28%
2020/12/01	11	11.85	26	11.81	11.80	-15	4,740	-0.32%
2020/11/30	12	11.55	2	11.55	11.50	10	4,709	0.21%
2020/11/26	0	0.00	9	11.53	11.50	-9	4,642	-0.19%
2020/11/25	8	11.80	0	0.00	11.65	8	4,603	0.17%
2020/11/24	30	11.50	4	11.70	11.60	26	4,339	0.60%
2020/11/23	0	0.00	10	11.38	11.30	-10	4,213	-0.24%
2020/11/19	0	0.00	1	10.90	10.95	-1	4,055	-0.02%
2020/11/13	1	10.75	13	11.01	10.70	-12	4,071	-0.29%
2020/11/12	11	10.70	0	0.00	10.70	11	3,861	0.28%
2020/11/11	0	0.00	1	11.00	10.90	-1	3,877	-0.03%
2020/11/10	0	0.00	11	10.95	10.90	-11	3,875	-0.28%
2020/11/09	1	10.70	3	10.78	10.75	-2	3,840	-0.05%
2020/11/06	0	0.00	0.2	10.55	10.60	-0.2	3,890	0.00%
2020/11/02	0	0.00	1	10.50	10.40	-1	4,658	-0.02%
2020/10/30	0	0.00	1	10.30	10.20	-1	5,252	-0.02%
2020/10/28	1	10.50	2	10.70	10.50	-1	5,396	-0.02%
2020/10/27	2	10.65	0	0.00	10.65	2	5,390	0.04%
2020/10/26	4	10.86	2	10.93	10.80	2	5,399	0.04%
2020/10/22	0	0.00	4	10.60	10.70	-4	5,459	-0.07%
2020/10/20	4	10.89	2	10.93	10.75	2	5,528	0.04%
2020/10/19	0	0.00	1	10.75	10.75	-1	5,402	-0.02%
2020/10/16	1	10.50	0	0.00	10.40	1	5,385	0.02%
2020/10/15	1	10.80	20	10.90	10.75	-19	5,431	-0.35%
2020/10/14	29	11.02	5	11.07	11.00	24	5,524	0.43%
2020/10/13	13	10.37	1	10.45	10.70	12	5,535	0.22%
2020/10/08	4	10.20	0	0.00	10.15	4	6,315	0.06%
2020/09/29	0	0.00	5	9.86	9.87	-5	6,539	-0.08%
2020/09/25	1	9.90	0	0.00	9.62	1	6,611	0.02%
2020/09/24	1	10.00	0	0.00	9.90	1	6,595	0.02%
2020/09/15	1	10.45	1	10.50	10.40	0	6,684	0.00%
2020/09/14	0.7	10.45	0.5	10.45	10.45	0.3	6,773	0.00%
2020/09/11	1	10.50	0	0.00	10.45	1	6,828	0.01%
2020/09/10	0	0.00	3	10.88	10.80	-3	6,787	-0.04%
2020/09/09	21	10.77	20.1	10.81	10.85	0.9	6,740	0.01%
2020/09/08	0	0.00	0.2	10.60	10.60	-0.2	6,629	0.00%
2020/09/04	2	10.73	0	0.00	10.65	2	6,616	0.03%
2020/09/03	1	10.85	9	10.94	10.80	-8	6,570	-0.12%
2020/09/02	10	10.70	15	10.55	10.60	-5	6,434	-0.08%
2020/08/31	5	10.65	1	10.60	10.55	4	6,450	0.06%
2020/08/27	20	10.48	23	10.67	10.50	-3	6,470	-0.05%
2020/08/26	0	0.00	8	10.30	10.35	-8	6,344	-0.13%
2020/08/25	0	0.00	1	10.25	10.30	-1	6,329	-0.02%
2020/08/20	8	9.95	0	0.00	9.79	8	6,273	0.13%
2020/08/17	0	0.00	1	10.35	10.35	-1	6,091	-0.02%
2020/08/14	3	10.20	0	0.00	10.25	3	6,057	0.05%
2020/08/12	1	10.00	0	0.00	10.20	1	6,022	0.02%
2020/08/06	1	10.50	0	0.00	10.50	1	5,629	0.02%
2020/08/05	9	11.04	19	10.97	10.60	-10	5,128	-0.19%
2020/08/04	0	0.00	1	9.99	10.10	-1	4,462	-0.02%
2020/07/29	0	0.00	4	9.45	9.45	-4	4,273	-0.09%
2020/07/28	2	9.10	0	0.00	8.96	2	4,173	0.05%
2020/07/24	0	0.00	20	9.55	9.47	-20	4,117	-0.49%
2020/07/23	1	9.66	0	0.00	9.58	1	4,060	0.02%
2020/07/21	12	9.90	14	9.83	9.74	-2	3,982	-0.05%
2020/07/20	2	9.37	0	0.00	9.60	2	3,886	0.05%
2020/07/17	1	10.00	0	0.00	9.96	1	3,718	0.03%
2020/07/16	20	10.00	41	10.26	10.50	-21	3,392	-0.62%
2020/07/15	33	9.55	15	9.50	9.59	18	2,861	0.63%
2020/07/13	0	0.00	2	8.69	8.71	-2	2,473	-0.08%
2020/07/10	7	8.36	0	0.00	8.45	7	2,442	0.29%
2020/07/09	12	8.61	4	8.69	8.49	8	2,398	0.33%
2020/07/08	0	0.00	2	8.27	8.27	-2	2,280	-0.09%
2020/06/30	0	0.00	20	8.03	8.03	-20	2,206	-0.91%
2020/06/29	30	8.15	14	8.11	8.12	16	2,184	0.73%
2020/06/24	2	7.84	0	0.00	7.94	2	1,937	0.10%
2020/06/22	0	0.00	5	8.14	8.03	-5	1,917	-0.26%
2020/06/18	0	0.00	7	7.87	8.14	-7	1,820	-0.38%
2020/06/17	2	7.69	0	0.00	7.66	2	1,716	0.12%
2020/06/16	0	0.00	4	7.48	7.54	-4	1,729	-0.23%
2020/06/15	1	7.40	0	0.00	7.34	1	1,782	0.06%
2020/06/12	5	7.50	1	7.44	7.48	4	1,788	0.22%
2020/06/11	7	7.82	5	7.98	7.73	2	1,824	0.11%
2020/06/10	0	0.00	6	7.86	7.97	-6	1,805	-0.33%
2020/06/09	0	0.00	1	7.77	7.78	-1	1,835	-0.05%
2020/06/04	0	0.00	4	7.61	7.61	-4	1,818	-0.22%
2020/06/03	0	0.00	13	7.54	7.60	-13	1,790	-0.73%
2020/06/02	1	7.42	7	7.44	7.34	-6	1,730	-0.35%
2020/05/29	2	7.23	0	0.00	7.23	2	1,722	0.12%
2020/05/28	0	0.00	2	7.45	7.35	-2	1,737	-0.12%
2020/05/27	10	7.26	0	0.00	7.25	10	1,757	0.57%
2020/05/22	8	7.30	0	0.00	7.33	8	1,825	0.44%
2020/05/20	0	0.00	8	7.44	7.36	-8	1,819	-0.44%
2020/05/18	0	0.00	21	7.05	7.05	-21	1,769	-1.19%
2020/05/15	2	7.06	0	0.00	7.05	2	1,782	0.11%
2020/05/12	4	7.37	41.1	7.50	7.38	-37.1	1,752	-2.12%
2020/05/11	0	0.00	4	7.55	7.52	-4	1,751	-0.23%
2020/05/08	0	0.00	6	7.57	7.57	-6	1,730	-0.35%
2020/05/06	4	7.39	0	0.00	7.32	4	1,776	0.23%
2020/05/04	6	7.50	0	0.00	7.35	6	1,801	0.33%
2020/04/30	0	0.00	2	7.68	7.69	-2	1,793	-0.11%
2020/04/27	0	0.00	5	7.22	7.22	-5	1,824	-0.27%
2020/04/23	1	7.02	0	0.00	7.04	1	1,829	0.05%
2020/04/21	5	6.99	0	0.00	6.88	5	1,832	0.27%
2020/04/17	0	0.00	7.5	7.41	7.22	-7.5	1,811	-0.42%
2020/04/16	5	7.22	0	0.00	7.25	5	1,789	0.28%
2020/04/15	5	7.32	0	0.00	7.43	5	1,770	0.28%
2020/04/09	0	0.00	2	7.09	7.25	-2	1,757	-0.11%
2020/04/08	0	0.00	2	6.95	6.97	-2	1,762	-0.11%
2020/04/07	0	0.00	2	6.87	6.78	-2	1,749	-0.11%
2020/04/01	2	6.55	0	0.00	6.60	2	1,727	0.12%
2020/03/31	2	6.61	0	0.00	6.53	2	1,716	0.12%
2020/03/27	4	6.72	0.2	6.70	6.70	3.8	1,707	0.22%
2020/03/26	10	6.70	0	0.00	6.69	10	1,688	0.59%
2020/03/25	0	0.00	11	6.55	6.56	-11	1,685	-0.65%
2020/03/24	0	0.00	5	6.31	6.29	-5	1,658	-0.30%
2020/03/20	0	0.00	10	6.34	6.44	-10	1,653	-0.60%
2020/03/17	0	0.00	3	6.65	6.71	-3	1,562	-0.19%
2020/03/13	6	7.39	10	7.38	7.42	-4	1,483	-0.27%
2020/03/12	1	8.25	0	0.00	8.20	1	1,415	0.07%
2020/03/11	11	8.79	1	8.99	8.62	10	1,384	0.72%
2020/03/10	0	0.00	3	8.29	8.42	-3	1,366	-0.22%
2020/03/09	2	8.68	0	0.00	8.60	2	1,337	0.15%
2020/03/03	2	8.99	0	0.00	9.00	2	1,290	0.15%
2020/02/25	2	9.41	0	0.00	9.40	2	1,185	0.17%
2020/02/24	2	9.60	0	0.00	9.61	2	1,143	0.17%
2020/02/20	0	0.00	3	9.76	9.75	-3	1,119	-0.27%
2020/02/18	1	9.70	0	0.00	9.67	1	1,110	0.09%
2020/02/12	1	9.80	0	0.00	9.86	1	1,109	0.09%
2020/02/10	1	9.59	0	0.00	9.56	1	1,112	0.09%
2020/02/06	3	9.99	0	0.00	9.99	3	1,041	0.29%
2020/02/03	2	9.94	0	0.00	9.88	2	987	0.20%
2020/01/31	2	10.30	0	0.00	10.30	2	955	0.21%
2020/01/30	0	0.00	3	10.20	10.20	-3	951	-0.32%
2020/01/17	0	0.00	0.6	10.80	10.80	-0.6	887	-0.06%
2020/01/16	0	0.00	6	10.82	10.80	-6	874	-0.69%
2020/01/07	2	10.70	0	0.00	10.65	2	891	0.22%
2020/01/02	0	0.00	12	10.92	11.00	-12	872	-1.38%
2019/12/26	4	10.68	0	0.00	10.70	4	815	0.49%
2019/12/25	2	10.70	2	10.85	10.70	0	816	0.00%
2019/12/23	2	10.70	0	0.00	10.70	2	871	0.23%
2019/12/18	0	0.00	2	10.85	10.85	-2	1,039	-0.19%
2019/12/12	2	10.70	0	0.00	10.65	2	1,035	0.19%
2019/12/11	0	0.00	3	10.82	10.75	-3	1,038	-0.29%
2019/12/10	0	0.00	3	10.85	10.90	-3	1,036	-0.29%
2019/12/06	0	0.00	0.4	10.60	10.65	-0.4	1,025	-0.04%
2019/12/05	0	0.00	7.9	10.64	10.65	-7.9	1,038	-0.76%
2019/11/27	3	10.75	0	0.00	10.75	3	1,036	0.29%
2019/11/21	0	0.00	4.3	10.60	10.60	-4.3	1,048	-0.41%
2019/11/15	2	10.70	0	0.00	10.70	2	1,049	0.19%
2019/11/13	2	10.85	0	0.00	10.85	2	1,040	0.19%
2019/11/11	0	0.00	10	10.80	10.80	-10	1,092	-0.92%
2019/11/01	0	0.00	16.1	10.95	10.95	-16.1	1,051	-1.54%
2019/10/29	0	0.00	20	11.18	11.15	-20	1,070	-1.87%
2019/10/21	0	0.00	10	11.25	11.35	-10	1,137	-0.88%
2019/10/16	3	11.20	0	0.00	11.25	3	1,117	0.27%
2019/10/15	10	11.30	0	0.00	11.20	10	1,129	0.89%
2019/10/08	10	11.50	0	0.00	11.55	10	1,113	0.90%
2019/10/03	10	11.50	0	0.00	11.50	10	1,165	0.86%
2019/10/02	10	11.55	0	0.00	11.60	10	1,178	0.85%
2019/09/27	1	11.50	0	0.00	11.55	1	1,179	0.08%
2019/09/25	1	12.00	1	11.80	12.10	0	1,122	0.00%
2019/09/19	2	11.30	0	0.00	11.30	2	931	0.21%
2019/09/18	0	0.00	2	11.10	11.10	-2	903	-0.22%
2019/08/06	0	0.00	10	10.45	10.55	-10	1,132	-0.88%
2019/08/02	4	10.83	0	0.00	10.85	4	1,142	0.35%
2019/07/30	3	11.25	10	11.25	11.25	-7	1,134	-0.62%
2019/07/26	0	0.00	30	11.35	11.30	-30	1,147	-2.61%
2019/07/25	0	0.00	5	11.30	11.30	-5	1,144	-0.44%
2019/07/23	5	11.25	4.1	11.30	11.25	0.9	1,090	0.09%
2019/07/22	9	11.35	0	0.00	11.35	9	1,087	0.83%
2019/07/17	5	11.42	0	0.00	11.40	5	1,098	0.46%
2019/07/16	0	0.00	1	11.30	11.30	-1	1,089	-0.09%
2019/07/11	4	11.50	0	0.00	11.45	4	1,148	0.35%
2019/07/08	1	11.30	0	0.00	11.20	1	1,155	0.09%
2019/07/02	5	11.05	0	0.00	11.00	5	1,194	0.42%
2019/06/27	15	11.10	2	11.05	11.10	13	1,212	1.07%
2019/06/21	3	11.08	0	0.00	10.95	3	1,213	0.25%
2019/06/17	0	0.00	7	10.70	10.60	-7	1,136	-0.62%
2019/06/10	0	0.00	60	10.45	10.45	-60	1,172	-5.12%
2019/06/05	10.1	10.60	10	10.55	10.55	0.1	1,174	0.01%
2019/06/03	0.2	10.55	0	0.00	10.55	0.2	1,173	0.02%
2019/05/31	0	0.00	2	10.55	10.60	-2	1,174	-0.17%
2019/05/30	0.2	10.60	0	0.00	10.45	0.2	1,166	0.01%
2019/05/29	2	10.50	5	10.50	10.50	-3	1,154	-0.26%
2019/05/16	0.1	11.10	0	0.00	11.15	0.1	1,145	0.01%
2019/05/14	10	10.90	0	0.00	11.10	10	1,155	0.87%
2019/05/10	1	11.65	0	0.00	11.45	1	1,143	0.09%
2019/05/08	1	11.75	0	0.00	11.75	1	1,121	0.09%
2019/05/02	1.4	11.95	0	0.00	11.95	1.4	1,110	0.13%
2019/04/29	7	11.93	0	0.00	11.95	7	1,104	0.63%
2019/04/24	0	0.00	2	12.20	12.20	-2	1,104	-0.18%
2019/04/17	2	12.15	0	0.00	12.30	2	1,046	0.19%
2019/04/16	11	12.10	0	0.00	12.10	11	1,010	1.09%
2019/03/27	0	0.00	5	11.90	11.95	-5	920	-0.54%
2019/03/25	10	11.95	65	11.95	12.00	-55	909	-6.05%
2019/03/19	15	12.25	0	0.00	12.25	15	888	1.69%
2019/03/14	0	0.00	5	12.45	12.40	-5	839	-0.60%
2019/03/08	0	0.00	8	12.25	12.20	-8	874	-0.91%
2019/03/07	0	0.00	10	12.50	12.40	-10	888	-1.13%
2019/02/26	15	12.57	0	0.00	12.55	15	914	1.64%
2019/02/14	8	12.05	0	0.00	12.00	8	811	0.99%
2019/01/25	2	11.60	0	0.00	11.60	2	780	0.26%
2019/01/15	0	0.00	3	11.65	11.60	-3	795	-0.38%
2019/01/03	3	11.40	23	11.41	11.35	-20	839	-2.38%
2019/01/02	0	0.00	1	11.20	11.20	-1	829	-0.12%
2018/12/24	1	11.45	0	0.00	11.50	1	866	0.12%
2018/12/22	1	11.50	0	0.00	11.50	1	879	0.11%
2018/12/21	0	0.00	15	11.45	11.45	-15	954	-1.57%
2018/12/14	0	0.00	2	11.85	11.85	-2	957	-0.21%
2018/12/11	4	11.80	0	0.00	11.75	4	953	0.42%
2018/12/06	1	12.00	0	0.00	11.80	1	956	0.10%
2018/12/04	7	12.21	0	0.00	12.20	7	943	0.74%
2018/12/03	24	12.33	0	0.00	12.35	24	941	2.55%
2018/11/29	1	12.10	0	0.00	12.05	1	913	0.11%
2018/11/23	0	0.00	5	11.75	11.70	-5	914	-0.55%
2018/11/16	0	0.00	10	12.00	12.05	-10	916	-1.09%
2018/11/13	0	0.00	1	11.85	11.90	-1	922	-0.11%
2018/11/08	1	12.30	0	0.00	12.25	1	938	0.11%
2018/11/02	5	12.00	0	0.00	12.00	5	956	0.52%
2018/10/29	2	11.30	0	0.00	11.45	2	960	0.21%
2018/10/26	17	11.30	17	11.55	11.30	0	959	0.00%
2018/10/25	1	11.60	0	0.00	11.50	1	952	0.10%
2018/10/12	1	11.20	1	11.55	11.75	0	1,031	0.00%
2018/10/11	1	11.50	0	0.00	11.60	1	1,015	0.10%
2018/10/08	3	12.75	0	0.00	12.80	3	988	0.30%
2018/10/01	0	0.00	1	13.50	13.50	-1	1,045	-0.10%
2018/09/28	0	0.00	2	13.58	13.45	-2	1,043	-0.19%
2018/09/27	2	13.20	0	0.00	13.20	2	972	0.21%
2018/09/10	1	12.90	10	12.60	12.65	-9	1,296	-0.69%
2018/09/07	0	0.00	16	12.77	12.90	-16	1,393	-1.15%
2018/09/04	21	13.27	5	13.30	13.30	16	1,689	0.95%
2018/08/31	5	12.85	0	0.00	12.90	5	1,706	0.29%
2018/08/13	0	0.00	28	12.75	12.65	-28	2,086	-1.34%
2018/08/06	0	0.00	2	13.10	13.10	-2	2,110	-0.09%
2018/08/01	10	13.15	0	0.00	13.10	10	2,120	0.47%
2018/07/27	17	13.15	31	13.03	13.15	-14	2,124	-0.66%
2018/07/23	0	0.00	1	12.90	12.95	-1	2,137	-0.05%
2018/07/20	1	13.10	0	0.00	12.85	1	2,149	0.05%
2018/07/17	1	13.10	0	0.00	13.05	1	2,158	0.05%
2018/07/10	5	13.25	0	0.00	13.35	5	2,232	0.22%
2018/07/09	1	13.50	0	0.00	13.45	1	2,225	0.04%
2018/07/06	1	13.00	0	0.00	12.95	1	2,171	0.05%
2018/07/03	0	0.00	10	13.35	13.20	-10	2,237	-0.45%
2018/07/02	0	0.00	4	13.75	13.50	-4	2,239	-0.18%
2018/06/22	1	14.30	40	14.40	14.30	-39	2,734	-1.43%
2018/06/21	0	0.00	4	14.50	14.50	-4	2,685	-0.15%
2018/06/20	13	14.75	0	0.00	14.80	13	2,664	0.49%
2018/06/15	65	14.38	1	14.45	14.55	64	2,540	2.52%
2018/06/14	17	14.29	12	14.25	14.55	5	2,458	0.20%
2018/06/13	0	0.00	1	14.55	14.55	-1	2,392	-0.04%
2018/06/12	0	0.00	7	13.79	13.90	-7	2,280	-0.31%
2018/06/11	5	13.45	0	0.00	13.45	5	2,235	0.22%
2018/06/07	10	13.90	1	13.85	13.80	9	2,210	0.41%
2018/06/06	1	13.35	0	0.00	13.35	1	2,111	0.05%
2018/06/01	42	13.49	2	13.00	13.35	40	2,079	1.92%
2018/05/31	4	12.70	0	0.00	12.85	4	1,969	0.20%
2018/05/30	8	12.78	2	12.80	12.80	6	1,967	0.30%
2018/05/29	6	12.88	0	0.00	12.95	6	1,970	0.30%
2018/05/28	0	0.00	2	13.00	12.95	-2	1,983	-0.10%
2018/05/22	1	12.90	0	0.00	12.85	1	2,038	0.05%
2018/05/14	1	12.70	0	0.00	12.80	1	2,423	0.04%
2018/05/03	10	13.38	0	0.00	13.10	10	2,946	0.34%
2018/05/02	18	13.34	0	0.00	13.50	18	2,954	0.61%
2018/04/30	0	0.00	15	12.45	12.75	-15	2,940	-0.51%
2018/04/24	2	12.55	10	12.60	12.60	-8	3,012	-0.27%
2018/04/16	2	13.70	0	0.00	13.50	2	3,045	0.07%
2018/04/12	0	0.00	2.1	13.75	13.75	-2.1	3,069	-0.07%
2018/04/11	1	13.75	1	13.75	13.75	0	3,077	0.00%
2018/04/09	2	14.10	0	0.00	13.85	2	3,056	0.07%
2018/04/03	0	0.00	3	14.10	14.10	-3	3,047	-0.10%
2018/04/02	0	0.00	4	14.15	14.20	-4	3,043	-0.13%
2018/03/31	1	14.10	2	14.05	14.15	-1	3,018	-0.03%
2018/03/30	5	13.84	1	13.75	13.90	4	2,986	0.13%
2018/03/29	0	0.00	1	14.20	14.20	-1	2,884	-0.03%
2018/03/28	4	14.60	10	15.00	14.60	-6	2,794	-0.21%
2018/03/27	1	15.50	109	15.21	15.05	-108	2,729	-3.96%	大賣/鉅額交易
2018/03/23	2	15.95	0	0.00	15.95	2	2,544	0.08%
2018/03/16	1	16.35	18	16.40	16.40	-17	2,540	-0.67%
2018/03/13	0	0.00	0.2	16.60	16.65	-0.2	2,662	-0.01%
2018/03/09	2	16.50	0	0.00	16.55	2	2,735	0.07%
2018/03/08	2	16.55	0	0.00	16.50	2	2,746	0.07%
2018/03/06	4	16.56	0	0.00	16.55	4	2,782	0.14%
2018/03/01	0	0.00	31	17.00	16.85	-31	2,845	-1.09%
2018/02/27	4	17.13	0	0.00	17.00	4	2,872	0.14%
2018/02/26	0	0.00	2	17.25	17.10	-2	2,894	-0.07%
2018/02/22	0	0.00	5	17.00	17.10	-5	2,947	-0.17%
2018/02/12	2	16.70	0	0.00	16.70	2	3,148	0.06%
2018/02/08	16	17.15	18	17.02	17.10	-2	3,091	-0.06%
2018/02/07	6	16.38	4	16.60	16.60	2	3,009	0.07%
2018/02/05	5	16.90	36.8	16.54	16.95	-31.8	2,939	-1.08%
2018/02/02	0	0.00	9	17.20	17.10	-9	2,878	-0.31%
2018/02/01	1	17.05	3	17.35	17.05	-2	2,879	-0.07%
2018/01/30	0	0.00	7	17.53	17.35	-7	2,835	-0.25%
2018/01/29	14	17.46	8	17.55	17.60	6	2,781	0.22%
2018/01/25	3	16.80	0	0.00	16.85	3	2,571	0.12%
2018/01/22	12	16.90	0	0.00	16.90	12	2,557	0.47%
2018/01/19	12	16.85	0	0.00	16.80	12	2,547	0.47%
2018/01/17	0	0.00	3	16.85	16.80	-3	2,565	-0.12%
2018/01/16	8	16.70	0	0.00	16.70	8	2,547	0.31%
2018/01/15	0	0.00	16	16.86	16.65	-16	2,560	-0.62%
2018/01/12	5	16.50	1	16.50	16.50	4	2,547	0.16%
2018/01/11	0	0.00	94	16.25	16.25	-94	2,610	-3.60%
2018/01/04	3	16.45	0	0.00	16.50	3	2,807	0.11%