瑞軒 (2489)-日盛-中和券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
15.05
漲跌
▼0.05
漲幅
-0.33%
成交量
2,178張
產業
上市光電類股▲0.55%
409人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

瑞軒 (2489)籌碼相關－日盛-中和券商分點個股進出

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

日盛-中和券商分點個股進出
日盛-中和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
2023/04/07	0	10.10	0	0.00	10.05	0	1,374	0.00%
2023/04/06	7	10.09	0	0.00	10.05	7	1,376	0.51%
2023/03/31	5	10.12	1	10.10	10.15	4	1,372	0.29%
2023/03/29	1.5	10.22	0	0.00	10.10	1.5	1,374	0.11%
2023/03/28	21	10.20	5.5	10.20	10.20	15.5	1,391	1.12%
2023/03/27	20	10.30	0	0.00	10.25	20	1,407	1.42%
2023/03/24	0	0.00	2	10.30	10.30	-2	1,425	-0.14%
2023/03/23	0	0.00	3	10.45	10.35	-3	1,424	-0.21%
2023/03/22	0	0.00	30.3	10.35	10.40	-30.3	1,431	-2.11%
2023/03/21	1	10.25	3	10.30	10.30	-2	1,423	-0.14%
2023/03/20	2	10.20	0	0.00	10.20	2	1,416	0.14%
2023/03/17	1	10.15	0	0.00	10.20	1	1,427	0.07%
2023/03/16	1	10.10	0	0.00	10.00	1	1,433	0.07%
2023/03/15	2	10.20	3	10.20	10.20	-1	1,431	-0.07%
2023/03/14	6	10.15	0	0.00	10.15	6	1,440	0.42%
2023/03/10	106	10.52	0	0.00	10.60	106	1,440	7.36%	大買/鉅額交易
2023/03/09	3	11.15	2	11.25	10.95	1	1,511	0.07%
2023/03/08	6	10.72	1.1	10.85	10.95	4.9	1,720	0.28%
2023/03/06	0	0.00	5	10.80	10.70	-5	2,251	-0.22%
2023/03/03	2	10.55	0	0.00	10.60	2	2,245	0.09%
2023/03/02	1	10.55	0	0.00	10.45	1	2,240	0.04%
2023/02/24	0	0.00	3	10.78	10.70	-3	2,235	-0.13%
2023/02/22	0	0.00	2	10.75	10.75	-2	2,219	-0.09%
2023/02/21	0	0.00	7	10.68	10.65	-7	2,207	-0.32%
2023/02/20	3	10.58	6	10.53	10.65	-3	2,227	-0.13%
2023/02/17	0	0.00	5	10.30	10.30	-5	2,190	-0.23%
2023/02/13	0	0.00	9.9	10.00	10.00	-9.9	2,416	-0.41%
2023/02/10	1	10.10	0	0.00	10.05	1	2,423	0.04%
2023/02/09	1	10.15	0.3	10.15	10.15	0.8	2,427	0.03%
2023/02/08	3	10.28	2	10.25	10.25	1	2,428	0.04%
2023/02/06	1	10.15	0	0.00	10.15	1	2,425	0.04%
2023/02/03	0	0.00	1	10.15	10.25	-1	2,424	-0.04%
2023/02/02	2	10.10	10	10.15	10.25	-8	2,413	-0.33%
2023/02/01	1	10.00	0	0.00	10.10	1	2,395	0.04%
2023/01/31	0	0.00	5	9.97	10.00	-5	2,384	-0.21%
2023/01/30	2	9.93	0	0.00	9.86	2	2,371	0.08%
2023/01/16	1	9.81	0	0.00	9.80	1	2,379	0.04%
2023/01/09	1	10.00	0	0.00	9.96	1	2,411	0.04%
2023/01/03	0	0.00	2	9.90	9.93	-2	2,446	-0.08%
2022/12/30	5	10.00	1	9.98	10.00	4	2,451	0.16%
2022/12/29	0	0.00	1	9.94	9.87	-1	2,423	-0.04%
2022/12/26	2	10.00	0	0.00	9.93	2	2,440	0.08%
2022/12/23	1	9.82	2	9.80	9.93	-1	2,455	-0.04%
2022/12/20	0	9.70	0	0.00	9.69	0	2,517	0.00%
2022/12/19	0	0.00	5	9.88	9.87	-5	2,554	-0.20%
2022/12/16	3	9.76	0	0.00	9.73	3	2,549	0.12%
2022/12/15	0	0.00	1	9.95	9.94	-1	2,540	-0.04%
2022/12/14	1	9.80	0	0.00	9.76	1	2,541	0.04%
2022/12/13	2	9.80	0	0.00	9.78	2	2,538	0.08%
2022/12/09	0	0.00	5	9.90	9.90	-5	2,562	-0.20%
2022/12/07	2	10.08	0	0.00	10.00	2	2,548	0.08%
2022/12/06	0	0.00	1	10.20	10.15	-1	2,530	-0.04%
2022/12/05	1	10.30	3	10.35	10.30	-2	2,526	-0.08%
2022/12/01	0	0.00	8.1	10.08	10.15	-8.1	2,542	-0.32%
2022/11/30	5	9.66	12	9.67	9.66	-7	2,460	-0.28%
2022/11/29	25.1	9.55	16	9.55	9.55	9.1	2,218	0.41%
2022/11/28	18	10.08	3	10.40	9.92	15	2,076	0.72%
2022/11/24	1	10.00	0	0.00	9.96	1	1,867	0.05%
2022/11/23	0	0.00	0.1	10.10	10.10	-0.1	1,879	0.00%
2022/11/21	2	10.00	0	0.00	10.00	2	1,897	0.11%
2022/11/17	0	0.00	0.1	10.20	10.15	-0.1	1,895	0.00%
2022/11/16	0	0.00	2	10.18	10.05	-2	1,899	-0.11%
2022/11/15	1	10.20	10	10.15	10.15	-9	1,881	-0.48%
2022/11/11	1	10.00	1	10.00	9.99	0	1,861	0.00%
2022/11/10	3	10.10	0	0.00	10.05	3	1,854	0.16%
2022/11/09	0	0.00	17	10.12	10.40	-17	1,809	-0.94%
2022/11/08	21	9.61	21	9.60	9.50	0	1,685	0.00%
2022/11/07	12	9.60	0	0.00	9.58	12	1,700	0.71%
2022/11/04	0	0.00	0.2	9.62	9.62	-0.2	1,714	-0.01%
2022/11/02	1	9.59	0	0.00	9.61	1	1,728	0.06%
2022/10/25	1	8.99	1	9.01	8.93	0	1,756	0.00%
2022/10/24	2	9.05	0	0.00	9.01	2	1,746	0.11%
2022/10/21	31	9.05	30	9.03	9.03	1	1,745	0.06%
2022/10/20	0	0.00	3	9.10	9.11	-3	1,753	-0.17%
2022/10/19	7	9.33	0.3	9.36	9.28	6.8	1,743	0.39%
2022/10/17	2	9.09	1	9.13	9.22	1	1,749	0.06%
2022/10/14	7	9.37	0	0.00	9.41	7	1,751	0.40%
2022/10/13	0	0.00	1	9.46	9.18	-1	1,752	-0.06%
2022/10/12	4	9.51	0	0.00	9.66	4	1,736	0.23%
2022/10/11	1	9.65	0	0.00	9.63	1	1,743	0.06%
2022/10/07	0	0.00	1.2	10.00	10.00	-1.2	1,738	-0.07%
2022/10/05	1	9.93	0	0.00	9.85	1	1,744	0.06%
2022/10/04	0	0.00	2	9.80	9.79	-2	1,755	-0.11%
2022/09/30	4	9.62	2	9.72	9.67	2	1,757	0.11%
2022/09/29	2	9.66	3	9.77	9.79	-1	1,742	-0.06%
2022/09/28	3	9.29	1	9.20	9.17	2	1,726	0.12%
2022/09/26	2	9.70	0	0.00	9.51	2	1,700	0.12%
2022/09/23	2	10.05	0	0.00	10.10	2	1,684	0.12%
2022/09/22	3	10.07	3	10.20	10.20	0	1,688	0.00%
2022/09/21	1	10.15	0	0.00	10.15	1	1,679	0.06%
2022/09/20	2	10.28	0	0.00	10.25	2	1,669	0.12%
2022/09/19	3	10.32	1	10.25	10.25	2	1,673	0.12%
2022/09/16	3	10.52	1	10.65	10.45	2	1,668	0.12%
2022/09/12	4	10.81	3	10.85	10.90	1	1,696	0.06%
2022/09/08	2	10.40	2	10.45	10.45	0	1,687	0.00%
2022/09/07	4	10.21	0	0.00	10.15	4	1,672	0.24%
2022/09/06	4	10.85	2	10.75	10.65	2	1,626	0.12%
2022/09/05	2	11.18	0	0.00	11.10	2	1,612	0.12%
2022/09/02	2	11.53	0	0.00	11.50	2	1,611	0.12%
2022/09/01	3	11.55	4	11.55	11.75	-1	1,629	-0.06%
2022/08/26	0	0.00	1	13.05	13.05	-1	1,842	-0.05%
2022/08/25	6	12.98	0	0.00	12.95	6	1,824	0.33%
2022/08/24	3	12.97	4	13.06	12.85	-1	1,816	-0.06%
2022/08/23	0	0.00	1	12.90	12.85	-1	1,814	-0.06%
2022/08/22	4	13.00	0	0.00	12.90	4	1,821	0.22%
2022/08/17	0	0.00	2	12.95	12.80	-2	1,940	-0.10%
2022/08/16	2	12.75	0	0.00	12.70	2	1,901	0.11%
2022/08/15	0	0.00	5	12.65	12.65	-5	1,896	-0.26%
2022/08/12	3	12.50	4	12.50	12.60	-1	1,897	-0.05%
2022/08/11	0.1	12.35	4	12.31	12.35	-3.9	1,887	-0.21%
2022/08/09	0	0.00	2	11.95	12.15	-2	1,908	-0.10%
2022/08/05	1	11.75	0	0.00	11.85	1	1,898	0.05%
2022/08/04	0	0.00	1	11.70	11.80	-1	1,892	-0.05%
2022/08/02	5	12.00	0	0.00	11.95	5	1,938	0.26%
2022/07/27	1	12.10	0	0.00	12.25	1	2,145	0.05%
2022/07/25	0	0.00	2	12.50	12.50	-2	2,322	-0.09%
2022/07/22	1	12.40	2	12.43	12.45	-1	2,332	-0.04%
2022/07/21	1	11.95	2	12.18	12.35	-1	2,365	-0.04%
2022/07/20	22	12.19	20	12.13	12.10	2	2,370	0.08%
2022/07/19	1	12.05	0	0.00	12.05	1	2,387	0.04%
2022/07/18	5	12.05	7	12.04	12.00	-2	2,389	-0.08%
2022/07/13	2	11.60	0	0.00	11.60	2	2,368	0.08%
2022/07/12	3.1	11.61	0	0.00	11.20	3.1	2,370	0.13%
2022/07/06	1	12.40	1	12.05	11.90	0	2,365	0.00%
2022/07/01	1	12.20	0	0.00	11.95	1	2,394	0.04%
2022/06/30	1	12.60	0	0.00	12.65	1	2,365	0.04%
2022/06/27	0	0.00	1	13.35	13.35	-1	2,403	-0.04%
2022/06/23	0.3	12.65	0	0.00	12.70	0.3	2,420	0.01%
2022/06/22	0	0.00	6	12.99	12.80	-6	2,418	-0.25%
2022/06/21	0	0.00	3	13.10	13.15	-3	2,427	-0.12%
2022/06/20	5	12.80	7.7	12.68	12.60	-2.7	2,424	-0.11%
2022/06/16	1	13.15	1	13.20	13.15	0	2,480	0.00%
2022/06/15	2	13.28	0	0.00	13.35	2	2,471	0.08%
2022/06/14	4	13.06	0	0.00	13.25	4	2,482	0.16%
2022/06/13	3	13.23	2	13.33	13.15	1	2,476	0.04%
2022/06/10	4	13.64	0	0.00	13.65	4	2,458	0.16%
2022/06/09	15	13.81	16	14.06	14.00	-1	2,419	-0.04%
2022/06/08	9	13.99	14	13.76	14.00	-5	2,249	-0.22%
2022/06/07	2	13.15	0	0.00	13.25	2	1,997	0.10%
2022/06/06	1	13.15	0	0.00	13.15	1	2,034	0.05%
2022/06/02	0	0.00	1	13.20	13.15	-1	2,086	-0.05%
2022/05/31	5	13.11	0	0.00	13.05	5	2,146	0.23%
2022/05/30	2	13.18	0	0.00	13.20	2	2,133	0.09%
2022/05/27	5	13.40	6	13.41	13.40	-1	2,110	-0.05%
2022/05/26	0	0.00	5.3	13.00	13.00	-5.3	1,957	-0.27%
2022/05/25	3	12.95	0	0.00	13.00	3	1,987	0.15%
2022/05/24	2	13.13	0	0.00	12.95	2	2,039	0.10%
2022/05/23	1	13.05	4	13.05	13.05	-3	2,045	-0.15%
2022/05/19	6	12.85	10	12.82	12.90	-4	2,073	-0.19%
2022/05/18	10	13.15	0	0.00	13.15	10	2,070	0.48%
2022/05/17	11.1	12.79	2	12.75	12.80	9.1	2,051	0.44%
2022/05/16	0	0.00	2	12.50	12.55	-2	2,038	-0.10%
2022/05/13	1	12.35	0	0.00	12.35	1	2,047	0.05%
2022/05/12	1	12.45	10	12.45	12.30	-9	2,057	-0.44%
2022/05/11	0.3	12.45	0	0.00	12.45	0.3	2,053	0.01%
2022/05/10	28	12.69	1	12.75	12.75	27	2,045	1.32%
2022/05/09	3	12.65	5	12.57	12.35	-2	2,015	-0.10%
2022/05/06	7	12.71	6	12.90	13.05	1	1,984	0.05%
2022/05/05	5	13.13	9.7	13.08	13.10	-4.7	1,950	-0.24%
2022/05/04	0.5	12.70	10	12.87	12.80	-9.5	1,944	-0.49%
2022/05/03	35	13.21	2	13.05	13.05	33	1,889	1.75%
2022/04/29	1	14.55	0	0.00	14.50	1	1,742	0.06%
2022/04/28	1	14.55	10	14.50	14.55	-9	1,746	-0.52%
2022/04/27	3	14.52	6	14.58	14.50	-3	1,743	-0.17%
2022/04/26	0	0.00	2	15.30	15.05	-2	1,703	-0.12%
2022/04/25	1	15.30	1	15.10	15.25	0	1,693	0.00%
2022/04/22	3	15.80	0	0.00	15.80	3	1,678	0.18%
2022/04/20	0.3	15.85	0	0.00	15.95	0.3	1,723	0.02%
2022/04/18	3	15.85	0	0.00	15.85	3	1,746	0.17%
2022/04/14	0.5	16.20	0	0.00	16.25	0.5	1,799	0.03%
2022/04/13	1	16.25	0	0.00	16.35	1	1,818	0.06%
2022/04/12	1	16.15	0	0.00	16.20	1	1,821	0.05%
2022/04/11	1	16.35	0	0.00	16.25	1	1,824	0.05%
2022/04/08	2	16.60	0	0.00	16.70	2	1,844	0.11%
2022/04/07	2.1	16.79	4	16.48	16.45	-1.9	1,851	-0.10%
2022/03/31	0	16.75	2	16.80	16.75	-2	1,926	-0.10%
2022/03/29	0	0.00	3	16.55	16.50	-3	2,042	-0.15%
2022/03/28	0	0.00	3	16.50	16.50	-3	2,045	-0.15%
2022/03/22	0	0.00	2	16.45	16.45	-2	2,160	-0.09%
2022/03/21	0	0.00	4	16.33	16.30	-4	2,185	-0.18%
2022/03/18	0	0.00	6	15.76	15.80	-6	2,239	-0.27%
2022/03/17	0	0.00	6	15.62	15.70	-6	2,396	-0.25%
2022/03/14	10	15.55	0	0.00	15.50	10	3,247	0.31%
2022/03/09	0	0.00	2	15.10	15.10	-2	3,383	-0.06%
2022/03/08	5	15.24	0	0.00	15.00	5	3,464	0.14%
2022/03/07	0.1	15.50	0	0.00	15.50	0.1	3,476	0.00%
2022/03/04	2	16.10	0	0.00	16.10	2	3,581	0.06%
2022/03/03	7	16.25	0	0.00	16.20	7	3,774	0.19%
2022/03/01	0.9	16.25	0	0.00	16.30	0.9	4,351	0.02%
2022/02/25	7	16.06	3	16.05	16.05	4	4,587	0.09%
2022/02/24	2	16.20	0	0.00	16.15	2	4,788	0.04%
2022/02/22	1	16.50	0	0.00	16.55	1	4,940	0.02%
2022/02/21	0	0.00	1	16.85	16.85	-1	4,979	-0.02%
2022/02/17	1	16.65	0	0.00	16.55	1	5,078	0.02%
2022/02/15	1	16.50	0	0.00	16.45	1	5,179	0.02%
2022/02/14	2	16.60	0	0.00	16.50	2	5,211	0.04%
2022/02/10	2	16.95	0	0.00	17.00	2	5,404	0.04%
2022/01/25	4	16.30	0	0.00	16.30	4	6,060	0.07%
2022/01/24	1.1	16.66	0	0.00	16.70	1.1	6,040	0.02%
2022/01/21	0	0.00	10.8	16.95	16.90	-10.8	6,061	-0.18%
2022/01/18	0	0.00	1	17.15	17.15	-1	6,215	-0.02%
2022/01/17	1	17.00	0	0.00	17.05	1	6,246	0.02%
2022/01/14	9	17.04	1	17.00	16.95	8	6,272	0.13%
2022/01/13	0.1	17.10	0	0.00	17.15	0.1	6,266	0.00%
2022/01/11	20	17.18	0	0.00	17.10	20	6,459	0.31%
2022/01/10	2	17.05	0	0.00	17.05	2	6,587	0.03%
2022/01/07	5.3	17.19	0	0.00	17.05	5.3	6,596	0.08%
2022/01/06	1	17.25	0.9	17.25	17.25	0.1	6,568	0.00%
2022/01/04	1	17.25	0.3	17.25	17.25	0.7	6,645	0.01%
2022/01/03	3.8	17.30	0	0.00	17.30	3.8	6,653	0.06%
2021/12/30	15.8	17.64	0	0.00	17.60	15.8	6,662	0.24%
2021/12/29	13.8	17.69	18	17.63	17.70	-4.2	6,706	-0.06%
2021/12/28	1.1	17.35	2	17.40	17.35	-0.9	6,777	-0.01%
2021/12/27	2	17.33	0	17.45	17.35	2	6,842	0.03%
2021/12/24	3.3	17.35	0	0.00	17.35	3.3	6,849	0.05%
2021/12/23	0	0.00	14	17.49	17.45	-14	6,892	-0.20%
2021/12/22	1.7	17.21	0	0.00	17.15	1.7	6,779	0.03%
2021/12/21	2	17.10	9.4	17.20	17.20	-7.4	6,782	-0.11%
2021/12/17	7.2	17.21	0	0.00	17.40	7.2	6,777	0.11%
2021/12/16	0.1	17.40	1	17.40	17.40	-0.9	6,793	-0.01%
2021/12/15	1	17.20	2	17.30	17.40	-1	6,801	-0.01%
2021/12/14	5.1	17.12	0	0.00	17.10	5.1	6,761	0.07%
2021/12/13	2	17.58	3	17.55	17.45	-1	6,698	-0.01%
2021/12/10	92.1	17.13	64.6	17.14	17.20	27.5	6,634	0.41%
2021/12/09	38	18.56	22	18.63	18.40	16	6,111	0.26%
2021/12/08	5	18.12	1	18.30	18.05	4	5,885	0.07%
2021/12/07	3	18.13	6.6	18.17	18.25	-3.6	5,868	-0.06%
2021/12/06	2	17.95	0	0.00	17.95	2	5,886	0.03%
2021/12/03	1	18.05	0	0.00	18.05	1	5,857	0.02%
2021/12/02	7	18.08	1	18.00	18.00	6	5,823	0.10%
2021/12/01	3	18.28	3	18.30	18.30	0	5,761	0.00%
2021/11/30	9.1	18.55	6.7	18.80	18.35	2.4	5,723	0.04%
2021/11/29	11.5	18.94	5	19.02	18.80	6.5	5,616	0.12%
2021/11/26	4.3	20.11	4.8	19.97	19.70	-0.6	5,455	-0.01%
2021/11/25	12	19.85	48	19.85	19.85	-36	5,230	-0.69%
2021/11/24	3	19.20	24.8	19.20	19.35	-21.8	4,973	-0.44%
2021/11/23	5	18.82	16	18.88	18.70	-11	4,779	-0.23%
2021/11/22	8.2	18.47	5	18.39	18.40	3.2	4,625	0.07%
2021/11/19	1.1	18.04	3	17.92	17.85	-1.9	4,515	-0.04%
2021/11/18	7.1	18.05	0	0.00	18.05	7.1	4,592	0.16%
2021/11/17	0.1	18.05	101	17.65	18.15	-100.9	4,642	-2.17%	大賣/
2021/11/16	1.6	17.70	0	0.00	17.65	1.6	4,609	0.04%
2021/11/15	27.5	17.70	0	0.00	17.70	27.5	4,656	0.59%
2021/11/12	3	18.15	0	0.00	18.00	3	4,731	0.06%
2021/11/11	6	18.13	10	18.15	18.10	-4	4,996	-0.08%
2021/11/10	61	18.40	2	18.28	18.25	59	5,867	1.01%
2021/11/09	5	18.90	0	0.00	19.00	5	5,977	0.08%
2021/11/08	52.4	19.43	8.7	19.26	19.15	43.7	6,481	0.67%
2021/10/28	33	17.88	37	17.99	17.70	-4	6,320	-0.06%
2021/10/27	3	17.27	1	17.30	17.30	2	6,033	0.03%
2021/10/26	2	17.30	3	17.50	17.25	-1	6,082	-0.02%
2021/10/25	5	17.43	0	0.00	17.50	5	6,095	0.08%
2021/10/22	0	0.00	2	17.70	17.75	-2	6,122	-0.03%
2021/10/21	2	17.70	6	17.90	17.75	-4	6,169	-0.06%
2021/10/20	1	18.00	2	17.70	17.70	-1	6,271	-0.02%
2021/10/19	6	18.00	2	18.00	17.95	4	6,353	0.06%
2021/10/18	0	0.00	1	17.60	17.60	-1	6,543	-0.02%
2021/10/15	5	17.70	2	17.70	17.55	3	6,618	0.05%
2021/10/13	14	17.74	6	17.85	17.55	8	6,787	0.12%
2021/10/12	15	17.65	7	17.96	17.70	8	6,859	0.12%
2021/10/08	2	17.80	6	17.87	17.90	-4	6,889	-0.06%
2021/10/07	0	0.00	12	17.51	17.75	-12	7,039	-0.17%
2021/10/04	3	16.70	0	0.00	16.65	3	7,947	0.04%
2021/10/01	3	16.97	3	17.03	16.90	0	8,790	0.00%
2021/09/30	4	17.40	0	0.00	17.40	4	9,046	0.04%
2021/09/29	2	17.25	5	17.33	17.30	-3	9,077	-0.03%
2021/09/28	0	0.00	0.1	17.80	17.75	-0.1	9,127	0.00%
2021/09/27	1	17.65	9	17.85	17.95	-8	9,161	-0.09%
2021/09/24	0	0.00	3	17.35	17.50	-3	9,097	-0.03%
2021/09/22	3	16.80	0	0.00	16.80	3	9,257	0.03%
2021/09/17	6	17.28	1	17.30	17.35	5	9,564	0.05%
2021/09/16	2	17.35	6	17.41	17.30	-4	9,612	-0.04%
2021/09/15	0	0.00	2	17.40	17.40	-2	9,691	-0.02%
2021/09/14	11	17.40	1	17.40	17.35	10	9,743	0.10%
2021/09/13	0	0.00	2	17.45	17.35	-2	9,774	-0.02%
2021/09/10	0	0.00	10	17.31	17.20	-10	9,781	-0.10%
2021/09/09	1	16.85	0	0.00	16.95	1	9,892	0.01%
2021/09/08	3	16.73	9	16.76	16.75	-6	10,002	-0.06%
2021/09/07	2	17.03	3	17.10	17.05	-1	10,057	-0.01%
2021/09/06	7	16.71	25	16.64	16.60	-18	10,026	-0.18%
2021/09/03	0	0.00	5	17.20	17.20	-5	10,017	-0.05%
2021/09/02	2	17.10	0	0.00	17.10	2	10,118	0.02%
2021/09/01	5	17.40	13	17.43	17.45	-8	10,175	-0.08%
2021/08/31	2	16.95	10	16.95	16.95	-8	10,235	-0.08%
2021/08/30	0	0.00	1	17.15	17.15	-1	10,436	-0.01%
2021/08/27	0	0.00	10	17.10	17.05	-10	10,526	-0.09%
2021/08/26	4	16.84	6	16.86	16.90	-2	10,577	-0.02%
2021/08/24	1	16.95	1	16.65	16.65	0	10,828	0.00%
2021/08/23	0	0.00	15	16.84	16.85	-15	11,273	-0.13%
2021/08/20	4	16.60	0	0.00	16.55	4	11,434	0.03%
2021/08/19	3	16.90	0	0.00	16.80	3	11,559	0.03%
2021/08/18	7	16.68	1	17.05	17.30	6	11,651	0.05%
2021/08/17	0	0.00	6	17.05	16.90	-6	11,917	-0.05%
2021/08/16	6	17.03	2	16.95	17.00	4	12,075	0.03%
2021/08/13	7	17.49	1	17.40	17.40	6	12,140	0.05%
2021/08/12	4	17.79	0	0.00	17.80	4	12,223	0.03%
2021/08/11	5	17.72	7	17.96	17.85	-2	12,470	-0.02%
2021/08/10	1	17.95	2	18.05	17.90	-1	12,772	-0.01%
2021/08/09	3	18.77	4	18.36	18.35	-1	12,907	-0.01%
2021/08/06	36	18.90	27	18.70	18.40	9	13,125	0.07%
2021/08/05	23	17.86	0	0.00	17.75	23	12,612	0.18%
2021/08/04	42	17.90	57	18.02	18.10	-15	12,977	-0.12%
2021/08/03	4	17.08	1	17.05	17.05	3	12,954	0.02%
2021/08/02	6	17.04	8	16.99	17.20	-2	13,147	-0.02%
2021/07/30	6	17.21	0	0.00	17.10	6	13,446	0.04%
2021/07/29	4	17.54	1	17.55	17.55	3	13,961	0.02%
2021/07/28	9	17.28	12	17.34	17.45	-3	15,101	-0.02%
2021/07/27	1	17.80	2	17.75	17.70	-1	17,403	-0.01%
2021/07/26	1	17.80	5	18.10	18.05	-4	17,862	-0.02%
2021/07/23	2	17.95	24	17.76	17.80	-22	19,742	-0.11%
2021/07/22	16	17.86	17	17.93	18.00	-1	21,381	0.00%
2021/07/21	5	17.21	3	17.10	17.10	2	21,429	0.01%
2021/07/20	8	17.56	0	0.00	17.40	8	21,892	0.04%
2021/07/19	24	18.02	3	18.02	18.00	21	22,023	0.10%
2021/07/16	2	18.35	20	18.33	18.25	-18	22,360	-0.08%
2021/07/15	3	18.28	8	18.37	18.40	-5	22,645	-0.02%
2021/07/14	25	18.33	16	18.35	18.40	9	22,956	0.04%
2021/07/13	22	18.98	34	19.25	18.80	-12	23,033	-0.05%
2021/07/12	14	18.50	4	18.48	18.45	10	22,822	0.04%
2021/07/09	22	18.35	5	18.20	18.30	17	23,692	0.07%
2021/07/08	35	18.29	87	18.42	18.70	-52	24,114	-0.22%
2021/07/07	30	17.87	27	17.82	17.75	3	23,515	0.01%
2021/07/06	26	17.68	1	17.50	17.45	25	23,583	0.11%
2021/07/05	5	17.65	25	17.55	17.60	-20	24,268	-0.08%
2021/07/02	1	17.30	12	17.33	17.35	-11	24,434	-0.05%
2021/07/01	9	17.22	4	17.20	17.20	5	24,522	0.02%
2021/06/30	2	17.35	13	17.44	17.40	-11	24,685	-0.04%
2021/06/29	28	17.50	39	17.29	17.30	-11	24,772	-0.04%
2021/06/28	18	17.98	24	17.48	18.00	-6	24,800	-0.02%
2021/06/25	13	17.30	3	17.05	17.05	10	24,636	0.04%
2021/06/24	1	17.50	4	17.23	17.25	-3	24,767	-0.01%
2021/06/23	2	16.85	1	16.90	16.90	1	24,969	0.00%
2021/06/22	6	16.67	1	16.60	16.60	5	25,071	0.02%
2021/06/21	2	16.78	1	16.70	16.70	1	25,474	0.00%
2021/06/18	8	17.36	6	17.20	17.20	2	26,832	0.01%
2021/06/17	12	17.55	4	17.60	17.45	8	28,138	0.03%
2021/06/16	3	17.03	2	16.80	16.80	1	29,448	0.00%
2021/06/15	2	17.15	6	17.17	17.30	-4	31,440	-0.01%
2021/06/11	0	0.00	5	17.15	17.05	-5	32,468	-0.02%
2021/06/10	3.1	17.00	0	0.00	17.10	3.1	32,919	0.01%
2021/06/09	3	17.62	2	17.80	17.40	1	32,926	0.00%
2021/06/08	6	18.15	0	0.00	17.85	6	32,866	0.02%
2021/06/07	4	17.56	27	17.95	18.05	-23	32,765	-0.07%
2021/06/04	4	17.65	6	17.68	17.55	-2	32,557	-0.01%
2021/06/03	1	17.85	3	17.85	17.85	-2	32,479	-0.01%
2021/06/02	0	0.00	1	18.00	17.75	-1	32,455	0.00%
2021/06/01	7	17.75	10	17.75	17.85	-3	32,404	-0.01%
2021/05/31	90	18.04	68	18.28	17.95	22	32,409	0.07%
2021/05/28	3	17.38	28	17.35	17.60	-25	32,590	-0.08%
2021/05/27	9	17.03	10	17.10	16.90	-1	32,471	0.00%
2021/05/26	4	16.78	0	0.00	16.75	4	32,336	0.01%
2021/05/25	30	16.76	14	16.56	16.60	16	32,226	0.05%
2021/05/24	1	16.05	16	16.15	16.40	-15	31,935	-0.05%
2021/05/21	8	15.48	13	15.58	15.75	-5	31,757	-0.02%
2021/05/20	28	15.44	4	15.35	15.20	24	31,598	0.08%
2021/05/19	9	15.68	13	15.98	16.05	-4	31,422	-0.01%
2021/05/18	5	15.48	24	15.70	15.80	-19	31,143	-0.06%
2021/05/17	33	14.73	120	14.64	14.40	-87	30,848	-0.28%	大賣/
2021/05/14	54.5	16.11	12	16.23	16.00	42.5	30,574	0.14%
2021/05/13	62	15.72	5	15.61	15.65	57	30,061	0.19%
2021/05/12	47	16.39	18	16.05	15.80	29	29,673	0.10%
2021/05/11	57	17.83	28	17.61	17.55	29	29,089	0.10%
2021/05/10	8	19.19	14	19.55	19.10	-6	28,538	-0.02%
2021/05/07	18	19.36	9	19.43	19.50	9	28,378	0.03%
2021/05/06	9	19.42	2	19.48	19.05	7	28,024	0.02%
2021/05/05	43.1	20.22	5	20.14	19.90	38.1	27,413	0.14%
2021/05/04	97	19.86	105.4	20.08	20.95	-8.4	26,231	-0.03%	大賣/
2021/05/03	21	19.20	3	19.28	19.05	18	23,852	0.08%
2021/04/29	121	21.25	107.5	20.81	20.05	13.5	23,341	0.06%	大買/大賣/
2021/04/28	66	20.06	83	19.99	21.00	-17	21,346	-0.08%
2021/04/27	10	19.02	4	19.10	19.10	6	19,656	0.03%
2021/04/26	5	19.28	16	19.10	19.15	-11	19,338	-0.06%
2021/04/23	26	18.44	1	18.60	18.60	25	18,805	0.13%
2021/04/22	18	18.79	3	19.05	18.30	15	18,602	0.08%
2021/04/21	15	19.18	1	19.40	19.00	14	18,175	0.08%
2021/04/20	4	18.99	4	19.28	19.05	0	17,842	0.00%
2021/04/19	15	18.83	8	19.14	18.85	7	17,437	0.04%
2021/04/16	44	18.96	2.5	18.90	18.80	41.5	17,127	0.24%
2021/04/15	25.1	19.84	78	19.70	19.15	-52.9	16,792	-0.32%
2021/04/14	31.4	18.37	30.3	18.46	19.00	1.1	15,744	0.01%
2021/04/13	2	18.48	1	18.10	18.10	1	15,132	0.01%
2021/04/12	32.2	18.56	12.4	18.90	18.50	19.9	14,913	0.13%
2021/04/09	84.2	19.07	52	19.59	18.55	32.2	14,580	0.22%
2021/04/08	14.2	18.84	13.4	18.96	18.90	0.9	13,891	0.01%
2021/04/07	12.4	18.86	10.2	18.68	19.00	2.2	13,657	0.02%
2021/04/06	15.2	18.77	15.5	18.42	18.60	-0.3	13,521	0.00%
2021/04/01	4.5	18.21	9	18.33	18.25	-4.5	13,351	-0.03%
2021/03/31	5	18.28	23	18.42	18.25	-18.1	13,219	-0.14%
2021/03/30	3	17.96	28	17.92	17.95	-25	13,024	-0.19%
2021/03/29	7	17.24	12.3	17.32	17.30	-5.3	12,869	-0.04%
2021/03/26	11.3	16.68	31.2	16.90	16.60	-19.9	12,765	-0.16%
2021/03/25	6.2	16.63	4.3	16.73	16.65	1.9	12,521	0.01%
2021/03/24	86.3	16.92	33	16.78	16.80	53.3	12,443	0.43%
2021/03/23	713	19.46	826.2	18.51	17.90	-113.2	12,108	-0.93%	大買/大賣/鉅額交易
2021/03/22	247.2	19.52	174	19.57	19.85	73.2	10,757	0.68%	大買/大賣/
2021/03/19	255	17.13	315.5	17.40	18.10	-60.5	9,341	-0.65%	大買/大賣/
2021/03/18	227.2	16.04	352	16.18	16.65	-124.8	7,951	-1.57%	大買/大賣/鉅額交易
2021/03/17	396	14.91	303	15.09	15.50	93	5,923	1.57%	大買/大賣/
2021/03/16	40	13.68	45	13.69	14.10	-5	4,929	-0.10%
2021/03/15	3	12.88	10	12.98	12.85	-7	4,530	-0.15%
2021/03/12	5	12.65	0	0.00	12.65	5	4,501	0.11%
2021/03/11	0	0.00	17	12.62	12.55	-17	4,812	-0.35%
2021/03/10	0	0.00	1	12.50	12.50	-1	5,125	-0.02%
2021/03/08	5	12.70	10	12.80	12.50	-5	5,429	-0.09%
2021/03/05	13	12.37	8	12.40	12.35	5	5,522	0.09%
2021/03/04	71	12.58	41	12.65	12.70	30	5,507	0.54%
2021/03/03	53	12.98	30	12.93	12.85	23	5,375	0.43%
2021/03/02	0	0.00	1	11.90	12.05	-1	4,798	-0.02%
2021/02/25	0	0.00	0	11.65	11.70	0	5,243	0.00%
2021/02/24	1	11.75	1	11.70	11.65	0	5,382	0.00%
2021/02/23	8	11.48	0	0.00	11.60	8	5,382	0.15%
2021/02/22	4	11.50	0	0.00	11.50	4	5,450	0.07%
2021/02/19	50	11.38	0	0.00	11.35	50	5,465	0.91%
2021/02/18	1	11.30	0	0.00	11.35	1	5,472	0.02%
2021/02/17	1	11.40	0	0.00	11.15	1	5,474	0.02%
2021/01/22	5	11.20	0	0.00	11.30	5	5,828	0.09%
2021/01/21	1	11.20	0	0.00	11.30	1	5,830	0.02%
2021/01/20	0	0.00	1	11.30	11.25	-1	5,819	-0.02%
2021/01/15	1	11.60	8	11.70	11.55	-7	5,804	-0.12%
2021/01/14	0	0.00	4	11.86	11.85	-4	5,749	-0.07%
2021/01/12	2	11.60	0	0.00	11.60	2	5,872	0.03%
2021/01/08	0	0.00	6	11.85	11.90	-6	5,926	-0.10%
2021/01/07	0	0.00	2	11.80	11.90	-2	5,967	-0.03%
2021/01/06	7	11.84	1	11.95	11.65	6	6,278	0.10%
2021/01/05	1	12.45	0	0.00	12.25	1	6,288	0.02%
2020/12/31	0	0.00	5	12.50	12.50	-5	6,169	-0.08%
2020/12/30	0	0.00	4.4	12.41	12.40	-4.4	6,178	-0.07%
2020/12/28	4	12.30	1	12.45	12.40	3	6,113	0.05%
2020/12/25	20	12.25	1	12.25	12.20	19	6,036	0.31%
2020/12/24	1	12.10	1.1	12.10	12.15	-0.1	6,009	0.00%
2020/12/23	3	11.95	2	12.05	12.10	1	5,988	0.02%
2020/12/21	5	12.00	1	12.25	12.30	4	5,916	0.07%
2020/12/18	0	0.00	6	12.38	12.35	-6	5,876	-0.10%
2020/12/17	0	0.00	12	12.38	12.60	-12	5,789	-0.21%
2020/12/16	12	12.25	10	12.30	12.20	2	5,681	0.04%
2020/12/15	1	12.30	1	12.05	12.00	0	5,624	0.00%
2020/12/14	4	12.15	4	12.10	12.10	0	5,689	0.00%
2020/12/11	1	12.00	1.1	11.95	11.85	-0.1	5,686	0.00%
2020/12/10	13	12.24	3.1	12.25	12.10	9.9	5,643	0.18%
2020/12/09	15	12.21	2	12.18	12.40	13	5,600	0.23%
2020/12/07	2	12.50	7	12.94	12.50	-5	5,508	-0.09%
2020/12/04	10	12.50	8	12.74	12.70	2	5,284	0.04%
2020/12/03	5	11.95	5	12.03	12.00	0	4,955	0.00%
2020/12/02	4	12.04	3	11.88	11.85	1	4,874	0.02%
2020/12/01	11	11.86	2	11.85	11.80	9	4,740	0.19%
2020/11/30	5	11.60	2	11.50	11.50	3	4,709	0.06%
2020/11/27	1	11.45	0	0.00	11.55	1	4,652	0.02%
2020/11/26	5	11.50	0	0.00	11.50	5	4,642	0.11%
2020/11/25	8	11.81	0	0.00	11.65	8	4,603	0.17%
2020/11/24	2	11.50	9	11.57	11.60	-7	4,339	-0.16%
2020/11/23	0	0.00	6	11.35	11.30	-6	4,213	-0.14%
2020/11/19	6	10.95	0	0.00	10.95	6	4,055	0.15%
2020/11/18	0	0.00	7	10.85	10.75	-7	3,970	-0.18%
2020/11/13	10	11.00	20	10.95	10.70	-10	4,071	-0.25%
2020/11/12	0	0.00	2	10.60	10.70	-2	3,861	-0.05%
2020/11/11	0	0.00	9	10.85	10.90	-9	3,877	-0.23%
2020/11/10	0	0.00	1	10.85	10.90	-1	3,875	-0.03%
2020/11/06	0	0.00	5	10.70	10.60	-5	3,890	-0.13%
2020/11/03	0	0.00	2	10.45	10.50	-2	4,157	-0.05%
2020/11/02	5	10.27	12	10.25	10.40	-7	4,658	-0.15%
2020/10/30	5	10.20	1	10.25	10.20	4	5,252	0.08%
2020/10/26	1	10.80	1	11.00	10.80	0	5,399	0.00%
2020/10/22	2	10.65	10	10.65	10.70	-8	5,459	-0.15%
2020/10/20	0	0.00	2	10.85	10.75	-2	5,528	-0.04%
2020/10/19	2	10.45	31	10.70	10.75	-29	5,402	-0.54%
2020/10/16	16	10.51	0	0.00	10.40	16	5,385	0.30%
2020/10/15	1	10.75	2	10.80	10.75	-1	5,431	-0.02%
2020/10/14	14	10.99	27	11.08	11.00	-13	5,524	-0.24%
2020/10/13	1	10.60	8	10.56	10.70	-7	5,535	-0.13%
2020/10/12	1	10.10	0	0.00	10.20	1	5,930	0.02%
2020/10/08	1	10.15	4.1	10.19	10.15	-3.1	6,315	-0.05%
2020/10/07	18	10.28	4	10.25	10.25	14	6,349	0.22%
2020/10/06	0	0.00	1	10.25	10.15	-1	6,333	-0.02%
2020/09/30	1	9.88	0	0.00	9.88	1	6,500	0.02%
2020/09/28	0	0.00	3	9.67	9.99	-3	6,563	-0.05%
2020/09/25	0	0.00	30	9.62	9.62	-30	6,611	-0.45%
2020/09/24	3	9.94	5	10.10	9.90	-2	6,595	-0.03%
2020/09/23	33	10.29	0	0.00	10.20	33	6,564	0.50%
2020/09/22	1	10.25	0	0.00	10.25	1	6,564	0.02%
2020/09/21	0	0.00	2	10.45	10.45	-2	6,573	-0.03%
2020/09/18	1	10.60	0	0.00	10.65	1	6,796	0.01%
2020/09/17	2	10.50	4	10.30	10.45	-2	6,779	-0.03%
2020/09/16	8	10.20	0	0.00	10.20	8	6,699	0.12%
2020/09/15	1	10.35	0	0.00	10.40	1	6,684	0.01%
2020/09/11	16	10.42	0	0.00	10.45	16	6,828	0.23%
2020/09/10	0	0.00	1	11.00	10.80	-1	6,787	-0.01%
2020/09/09	3	10.75	1	10.80	10.85	2	6,740	0.03%
2020/09/07	2	10.70	0	0.00	10.65	2	6,636	0.03%
2020/09/04	5	10.85	10	10.80	10.65	-5	6,616	-0.08%
2020/09/03	2	10.93	14	10.88	10.80	-12	6,570	-0.18%
2020/08/31	1	10.65	3	10.57	10.55	-2	6,450	-0.03%
2020/08/28	10	10.60	0	0.00	10.45	10	6,452	0.15%
2020/08/26	0	0.00	1	10.30	10.35	-1	6,344	-0.02%
2020/08/25	0	0.00	20	10.28	10.30	-20	6,329	-0.32%
2020/08/24	0	0.00	10	10.05	10.00	-10	6,283	-0.16%
2020/08/21	2	9.84	2	9.94	9.95	0	6,289	0.00%
2020/08/20	36	9.79	0	0.00	9.79	36	6,273	0.57%
2020/08/19	3	10.20	7	10.45	10.30	-4	6,139	-0.07%
2020/08/18	0	0.00	1	10.35	10.30	-1	6,114	-0.02%
2020/08/17	0	0.00	10.6	10.35	10.35	-10.6	6,091	-0.17%
2020/08/13	1	10.10	0.1	10.10	10.05	0.9	6,061	0.02%
2020/08/12	8	10.13	0	0.00	10.20	8	6,022	0.13%
2020/08/11	0	0.00	14	10.23	10.55	-14	5,918	-0.24%
2020/08/10	52	10.26	51	10.12	10.30	1	5,834	0.02%
2020/08/07	12	10.19	2	10.28	10.20	10	5,773	0.17%
2020/08/06	24	10.79	38	10.79	10.50	-14	5,629	-0.25%
2020/08/05	39	10.90	28	10.78	10.60	11	5,128	0.21%
2020/08/04	1	10.05	4	9.97	10.10	-3	4,462	-0.07%
2020/08/03	2	9.63	1	9.76	9.61	1	4,348	0.02%
2020/07/31	5	9.42	0	0.00	9.44	5	4,298	0.12%
2020/07/30	6	9.35	0	0.00	9.38	6	4,296	0.14%
2020/07/29	7	9.46	8	9.48	9.45	-1	4,273	-0.02%
2020/07/28	1	9.02	0	0.00	8.96	1	4,173	0.02%
2020/07/27	4	9.20	1	9.20	9.15	3	4,157	0.07%
2020/07/24	3	9.63	6	9.63	9.47	-3	4,117	-0.07%
2020/07/23	2	9.61	6	9.60	9.58	-4	4,060	-0.10%
2020/07/22	33	9.64	0	0.00	9.71	33	4,036	0.82%
2020/07/21	3	9.81	8	9.86	9.74	-5	3,982	-0.13%
2020/07/20	3	9.41	1	9.35	9.60	2	3,886	0.05%
2020/07/17	16.1	10.01	12	10.11	9.96	4.1	3,718	0.11%
2020/07/16	4	10.01	72	10.33	10.50	-68	3,392	-2.00%
2020/07/15	2	9.49	50	9.58	9.59	-48	2,861	-1.68%
2020/07/13	0	0.00	1	8.67	8.71	-1	2,473	-0.04%
2020/07/09	11	8.59	7	8.60	8.49	4	2,398	0.17%
2020/07/08	2	8.28	4	8.18	8.27	-2	2,280	-0.09%
2020/07/07	3	8.15	2	8.14	8.14	1	2,254	0.04%
2020/07/06	8	8.24	0	0.00	8.23	8	2,271	0.35%
2020/06/30	0	0.00	23	8.05	8.03	-23	2,206	-1.04%
2020/06/29	26	8.14	7	8.09	8.12	19	2,184	0.87%
2020/06/24	3	7.86	0	0.00	7.94	3	1,937	0.15%
2020/06/23	11	7.94	0	0.00	7.93	11	1,945	0.57%
2020/06/22	2	7.99	4	8.05	8.03	-2	1,917	-0.10%
2020/06/19	4	8.23	3	8.27	8.12	1	1,922	0.05%
2020/06/18	19	8.05	17	8.05	8.14	2	1,820	0.11%
2020/06/17	2	7.62	1	7.69	7.66	1	1,716	0.06%
2020/06/15	0	0.00	3	7.36	7.34	-3	1,782	-0.17%
2020/06/12	2	7.48	0	0.00	7.48	2	1,788	0.11%
2020/06/11	3	7.70	13	7.67	7.73	-10	1,824	-0.55%
2020/06/10	5	7.93	10	7.92	7.97	-5	1,805	-0.28%
2020/06/08	0	0.00	1	7.88	7.78	-1	1,847	-0.05%
2020/06/05	0	0.00	4	7.77	7.75	-4	1,832	-0.22%
2020/06/04	14	7.84	11	7.78	7.61	3	1,818	0.16%
2020/06/03	6	7.58	19	7.49	7.60	-13	1,790	-0.73%
2020/06/02	3	7.44	5	7.39	7.34	-2	1,730	-0.12%
2020/06/01	1	7.25	0	0.00	7.27	1	1,721	0.06%
2020/05/29	1	7.23	0	0.00	7.23	1	1,722	0.06%
2020/05/28	6	7.45	1	7.38	7.35	5	1,737	0.29%
2020/05/26	1	7.24	0	0.00	7.24	1	1,774	0.06%
2020/05/25	1	7.15	0	0.00	7.20	1	1,787	0.06%
2020/05/22	1	7.33	0	0.00	7.33	1	1,825	0.05%
2020/05/21	1	7.45	1	7.50	7.41	0	1,831	0.00%
2020/05/20	1	7.41	4	7.43	7.36	-3	1,819	-0.16%
2020/05/19	0	0.00	3	7.12	7.16	-3	1,775	-0.17%
2020/05/18	0	0.00	10	7.05	7.05	-10	1,769	-0.57%
2020/05/15	6	7.07	0	0.00	7.05	6	1,782	0.34%
2020/05/14	3	7.18	1	7.12	7.13	2	1,774	0.11%
2020/05/12	12	7.38	2	7.37	7.38	10	1,752	0.57%
2020/05/11	2	7.68	2	7.68	7.52	0	1,751	0.00%
2020/05/08	2	7.57	1	7.60	7.57	1	1,730	0.06%
2020/05/07	1	7.40	0	0.00	7.40	1	1,747	0.06%
2020/05/04	12	7.47	0	0.00	7.35	12	1,801	0.67%
2020/04/30	0	0.00	1	7.68	7.69	-1	1,793	-0.06%
2020/04/29	0	0.00	11	7.38	7.44	-11	1,785	-0.62%
2020/04/27	10	7.23	8	7.22	7.22	2	1,824	0.11%
2020/04/24	0	0.00	1	7.08	7.04	-1	1,820	-0.05%
2020/04/21	1	6.91	0	0.00	6.88	1	1,832	0.05%
2020/04/17	12	7.38	0	0.00	7.22	12	1,811	0.66%
2020/04/16	1	7.27	0	0.00	7.25	1	1,789	0.06%
2020/04/14	0	0.00	1	7.28	7.27	-1	1,761	-0.06%
2020/04/10	0	0.00	0.2	7.25	7.18	-0.2	1,746	-0.01%
2020/04/09	2	7.09	10	7.21	7.25	-8	1,757	-0.46%
2020/04/08	10	6.97	10	6.82	6.97	0	1,762	0.00%
2020/04/01	1	6.60	0	0.00	6.60	1	1,727	0.06%
2020/03/31	1	6.53	0	0.00	6.53	1	1,716	0.06%
2020/03/27	0	0.00	7	6.80	6.70	-7	1,707	-0.41%
2020/03/25	0	6.56	0	0.00	6.56	0	1,685	0.00%
2020/03/20	3	6.34	0	0.00	6.44	3	1,653	0.18%
2020/03/19	2	6.01	0	0.00	6.00	2	1,642	0.12%
2020/03/16	0	0.00	30	7.23	7.17	-30	1,494	-2.01%
2020/03/13	6	7.39	2	7.41	7.42	4	1,483	0.27%
2020/03/12	0	0.00	4	8.21	8.20	-4	1,415	-0.28%
2020/03/09	13	8.66	0	0.00	8.60	13	1,337	0.97%
2020/03/06	3	9.00	0	0.00	9.00	3	1,313	0.23%
2020/03/03	5	9.03	0	0.00	9.00	5	1,290	0.39%
2020/03/02	7	9.01	10	9.05	8.92	-3	1,267	-0.24%
2020/02/27	21	9.25	0	0.00	9.23	21	1,231	1.70%
2020/02/26	5	9.35	0	0.00	9.36	5	1,204	0.42%
2020/02/25	0	0.00	4	9.42	9.40	-4	1,185	-0.34%
2020/02/20	0	0.00	12	9.77	9.75	-12	1,119	-1.07%
2020/02/17	3	9.75	3	9.80	9.73	0	1,101	0.00%
2020/02/13	0	0.00	10	9.88	9.84	-10	1,094	-0.91%
2020/02/10	10	9.56	0	0.00	9.56	10	1,112	0.90%
2020/02/06	5	9.98	0	0.00	9.99	5	1,041	0.48%
2020/02/05	11	9.98	0	0.00	9.97	11	1,014	1.08%
2020/02/04	10	10.05	0	0.00	9.98	10	997	1.00%
2020/01/16	10	10.80	0	0.00	10.80	10	874	1.14%
2020/01/09	0	0.00	3	10.65	10.65	-3	879	-0.34%
2020/01/07	2	10.65	0	0.00	10.65	2	891	0.22%
2020/01/06	1	10.75	1	10.80	10.70	0	895	0.00%
2020/01/02	0	0.00	3	11.00	11.00	-3	872	-0.34%
2019/12/20	3	10.85	0	0.00	10.80	3	992	0.30%
2019/12/19	0	0.00	5.4	10.80	10.85	-5.4	1,023	-0.53%
2019/12/18	0	0.00	5	10.70	10.85	-5	1,039	-0.48%
2019/12/12	1	10.65	0	0.00	10.65	1	1,035	0.10%
2019/12/10	8	10.86	0	0.00	10.90	8	1,036	0.77%
2019/12/06	5	10.65	0	0.00	10.65	5	1,025	0.49%
2019/11/28	0	0.00	0	10.60	10.65	0	1,030	0.00%
2019/11/26	0	0.00	5	10.63	10.70	-5	1,041	-0.48%
2019/11/21	5	10.55	0	0.00	10.60	5	1,048	0.48%
2019/11/12	5	10.80	0	0.00	10.80	5	1,043	0.48%
2019/11/11	0	0.00	8	10.94	10.80	-8	1,092	-0.73%
2019/10/31	5	11.00	0	0.00	11.00	5	1,065	0.47%
2019/10/29	0	0.00	0.2	11.10	11.15	-0.2	1,070	-0.02%
2019/10/15	1	11.30	0	0.00	11.20	1	1,129	0.09%
2019/09/25	13	12.02	1	11.95	12.10	12	1,122	1.07%
2019/09/24	0	0.00	5	11.75	11.55	-5	998	-0.50%
2019/09/16	2	11.10	0	0.00	11.10	2	1,020	0.20%
2019/09/05	1	10.95	10	11.00	10.95	-9	1,010	-0.89%
2019/08/28	3	10.70	0	0.00	10.65	3	1,014	0.30%
2019/08/21	3	11.05	0	0.00	10.95	3	1,104	0.27%
2019/08/16	7	10.85	0	0.00	10.90	7	1,114	0.63%
2019/08/15	5	10.85	0	0.00	10.85	5	1,139	0.44%
2019/08/13	2	10.80	0	0.00	10.80	2	1,100	0.18%
2019/08/08	1	10.70	0	0.00	10.75	1	1,105	0.09%
2019/08/02	4	10.85	0	0.00	10.85	4	1,142	0.35%
2019/08/01	0	0.00	8	11.24	11.10	-8	1,141	-0.70%
2019/07/30	1	11.25	0	0.00	11.25	1	1,134	0.09%
2019/07/24	0	0.00	2	11.40	11.35	-2	1,144	-0.17%
2019/07/16	0	0.00	3	11.30	11.30	-3	1,089	-0.28%
2019/07/11	10	11.45	0	0.00	11.45	10	1,148	0.87%
2019/07/02	0	0.00	0	10.90	11.00	0	1,194	0.00%
2019/07/01	0	0.00	10	11.03	11.05	-10	1,199	-0.83%
2019/06/26	0	0.00	12	11.00	10.95	-12	1,216	-0.99%
2019/06/21	13	10.99	1	11.05	10.95	12	1,213	0.99%
2019/06/19	0	0.00	4	10.60	10.60	-4	1,118	-0.36%
2019/06/17	3	10.65	12	10.65	10.60	-9	1,136	-0.79%
2019/06/13	0	0.00	1	10.75	10.75	-1	1,158	-0.09%
2019/06/12	2	10.70	0	0.00	10.65	2	1,183	0.17%
2019/06/11	2	10.75	1	10.60	10.70	1	1,187	0.08%
2019/06/05	1	10.55	0	0.00	10.55	1	1,174	0.09%
2019/05/27	3	11.17	0	0.00	11.20	3	1,100	0.27%
2019/05/21	0	0.00	1	10.90	11.00	-1	1,135	-0.09%
2019/05/20	1	11.20	0	0.00	10.90	1	1,139	0.09%
2019/05/16	0	0.00	4	11.15	11.15	-4	1,145	-0.35%
2019/05/15	5	11.25	0	0.00	11.20	5	1,143	0.44%
2019/05/14	1	11.00	0	0.00	11.10	1	1,155	0.09%
2019/05/13	2	11.45	4	11.35	11.30	-2	1,142	-0.18%
2019/05/10	0	0.00	3	11.60	11.45	-3	1,143	-0.26%
2019/05/02	0	0.00	5	11.95	11.95	-5	1,110	-0.45%
2019/04/26	1	12.10	0	0.00	12.10	1	1,096	0.09%
2019/04/18	0	0.00	7	12.11	12.10	-7	1,072	-0.65%
2019/04/15	7	12.16	0	0.00	12.25	7	1,050	0.67%
2019/04/11	0	0.00	2	11.93	11.85	-2	1,020	-0.20%
2019/04/10	0	0.00	1	11.75	11.75	-1	1,003	-0.10%
2019/04/08	1	11.90	0	0.00	11.90	1	955	0.10%
2019/04/03	2	11.80	6	11.80	11.80	-4	949	-0.42%
2019/04/02	0	0.00	1	11.85	11.90	-1	945	-0.11%
2019/04/01	1	11.80	0	0.00	11.80	1	943	0.11%
2019/03/26	1	12.05	0	0.00	12.00	1	915	0.11%
2019/03/22	1	12.10	10	12.10	12.15	-9	919	-0.98%
2019/03/15	9	12.60	0	0.00	12.40	9	868	1.04%
2019/03/12	0	0.00	1	12.40	12.45	-1	856	-0.12%
2019/03/11	1	12.15	0	0.00	12.25	1	857	0.12%
2019/03/06	10	12.45	0	0.00	12.45	10	934	1.07%
2019/02/25	0	0.00	8	12.65	12.60	-8	904	-0.88%
2019/02/22	1	12.20	0	0.00	12.20	1	875	0.11%
2019/02/21	0	0.00	2	12.20	12.10	-2	866	-0.23%
2019/02/20	1	12.40	0	0.00	12.25	1	862	0.12%
2019/02/15	1	12.05	0	0.00	12.00	1	813	0.12%
2019/02/14	0	0.00	4	12.00	12.00	-4	811	-0.49%
2019/01/29	5	11.60	0	0.00	11.60	5	785	0.64%
2019/01/25	0	0.00	10	11.55	11.60	-10	780	-1.28%
2019/01/16	0	0.00	3	11.65	11.70	-3	798	-0.38%
2019/01/10	2	11.60	0	0.00	11.50	2	807	0.25%
2019/01/07	5	11.75	0	0.00	11.65	5	830	0.60%
2019/01/03	0	0.00	1	11.30	11.35	-1	839	-0.12%
2019/01/02	1	11.15	0	0.00	11.20	1	829	0.12%
2018/12/25	5	11.20	0	0.00	11.20	5	865	0.58%
2018/12/22	5	11.50	0	0.00	11.50	5	879	0.57%
2018/12/21	1	11.55	0	0.00	11.45	1	954	0.10%
2018/12/19	0	0.00	1	11.85	11.85	-1	986	-0.10%
2018/12/17	5	11.96	6	11.99	11.90	-1	980	-0.10%
2018/12/14	6	11.90	0	0.00	11.85	6	957	0.63%
2018/12/05	1	12.05	0	0.00	12.05	1	944	0.11%
2018/12/03	0	0.00	1	12.25	12.35	-1	941	-0.11%
2018/11/29	5	12.05	0	0.00	12.05	5	913	0.55%
2018/11/27	1	11.80	1	11.80	11.80	0	900	0.00%
2018/11/16	0	0.00	2	12.00	12.05	-2	916	-0.22%
2018/11/12	0	0.00	2	12.05	12.05	-2	922	-0.22%
2018/11/02	0	0.00	2	12.03	12.00	-2	956	-0.21%
2018/10/26	0	0.00	2	11.30	11.30	-2	959	-0.21%
2018/10/25	6	11.51	0	0.00	11.50	6	952	0.63%
2018/10/18	2	12.13	5	12.10	12.10	-3	1,004	-0.30%
2018/10/15	1	11.75	0	0.00	11.65	1	1,007	0.10%
2018/10/11	15	11.60	0	0.00	11.60	15	1,015	1.48%
2018/10/05	0	0.00	2	12.70	12.70	-2	992	-0.20%
2018/10/01	0	0.00	1	13.45	13.50	-1	1,045	-0.10%
2018/09/28	8	13.47	0	0.00	13.45	8	1,043	0.77%
2018/09/27	0	0.00	2	13.15	13.20	-2	972	-0.21%
2018/09/26	2	13.00	0	0.00	13.00	2	961	0.21%
2018/09/25	1	12.85	1	12.80	12.80	0	950	0.00%
2018/09/13	0	0.00	3	12.77	12.80	-3	1,095	-0.27%
2018/09/12	0	0.00	0.3	12.65	12.65	-0.3	1,147	-0.02%
2018/09/11	5	12.55	0	0.00	12.75	5	1,272	0.39%
2018/09/10	1	12.65	0	0.00	12.65	1	1,296	0.08%
2018/09/04	0	0.00	1	13.30	13.30	-1	1,689	-0.06%
2018/08/20	0	0.00	1	12.75	12.75	-1	2,049	-0.05%
2018/08/17	1	12.65	1	12.65	12.65	0	2,070	0.00%
2018/08/15	1	12.70	0	0.00	12.55	1	2,087	0.05%
2018/08/13	0	0.00	3	12.70	12.65	-3	2,086	-0.14%
2018/08/03	6	13.04	0	0.00	13.05	6	2,115	0.28%
2018/08/02	0	0.00	10	13.00	13.00	-10	2,115	-0.47%
2018/08/01	0	0.00	10	13.15	13.10	-10	2,120	-0.47%
2018/07/25	0	0.00	1	13.00	12.95	-1	2,116	-0.05%
2018/07/23	1	12.90	1	12.90	12.95	0	2,137	0.00%
2018/07/20	4	13.00	0.1	12.85	12.85	3.9	2,149	0.18%
2018/07/18	6	13.05	1	13.10	13.10	5	2,151	0.23%
2018/07/17	0.4	13.00	0	0.00	13.05	0.4	2,158	0.02%
2018/07/16	10.4	13.25	0	0.00	13.25	10.4	2,165	0.48%
2018/07/13	1	13.05	2	13.05	13.05	-1	2,171	-0.05%
2018/07/11	0	0.00	5	13.20	13.05	-5	2,228	-0.22%
2018/07/09	11	13.45	0	0.00	13.45	11	2,225	0.49%
2018/07/05	0	0.00	2	13.22	13.10	-2	2,180	-0.09%
2018/06/22	0.1	14.25	2	14.68	14.30	-1.9	2,734	-0.07%
2018/06/20	202	14.01	5	14.90	14.80	197	2,664	7.39%	大買/鉅額交易
2018/06/19	2	14.33	0	0.00	14.20	2	2,557	0.08%
2018/06/15	6	14.58	7	14.52	14.55	-1	2,540	-0.04%
2018/06/14	0	0.00	1.9	14.37	14.55	-1.9	2,458	-0.08%
2018/06/13	0	0.00	22	14.53	14.55	-22	2,392	-0.92%
2018/06/12	0	0.00	3	13.80	13.90	-3	2,280	-0.13%
2018/06/11	1	13.40	0	0.00	13.45	1	2,235	0.04%
2018/06/08	0	0.00	3	13.60	13.70	-3	2,222	-0.13%
2018/06/07	23	13.89	3	13.88	13.80	20	2,210	0.90%
2018/06/06	5	13.35	0	0.00	13.35	5	2,111	0.24%
2018/06/04	0.1	13.40	0	0.00	13.45	0.1	2,099	0.00%
2018/06/01	17	13.33	2	13.35	13.35	15	2,079	0.72%
2018/05/29	5	12.85	0	0.00	12.95	5	1,970	0.25%
2018/05/15	0	0.00	1	12.65	12.65	-1	2,305	-0.04%
2018/05/14	3	12.75	3	12.85	12.80	0	2,423	0.00%
2018/05/11	0	0.00	1	12.70	12.70	-1	2,458	-0.04%
2018/05/10	0	0.00	1.5	12.73	12.75	-1.5	2,472	-0.06%
2018/05/08	1	12.90	0	0.00	13.00	1	2,561	0.04%
2018/05/07	2	13.15	3	13.02	13.00	-1	2,706	-0.04%
2018/05/04	2	13.15	0	0.00	13.00	2	2,925	0.07%
2018/05/02	0	0.00	5	13.20	13.50	-5	2,954	-0.17%
2018/04/30	0	0.00	6	12.68	12.75	-6	2,940	-0.20%
2018/04/27	0	0.00	6	12.43	12.40	-6	2,948	-0.20%
2018/04/26	6	12.55	38	12.50	12.30	-32	2,981	-1.07%
2018/04/24	4	12.55	10	12.55	12.60	-6	3,012	-0.20%
2018/04/23	3	12.95	2	12.95	13.00	1	3,009	0.03%
2018/04/19	1	13.30	6	13.33	13.15	-5	3,089	-0.16%
2018/04/18	14	13.00	3	12.98	13.00	11	3,074	0.36%
2018/04/17	3	13.10	0	0.00	13.05	3	3,080	0.10%
2018/04/16	1	13.55	0	0.00	13.50	1	3,045	0.03%
2018/04/13	10	13.75	0	0.00	13.80	10	3,044	0.33%
2018/04/12	0	0.00	6	13.80	13.75	-6	3,069	-0.20%
2018/04/11	0	0.00	1	13.85	13.75	-1	3,077	-0.03%
2018/04/10	4	13.59	3	13.65	13.50	1	3,076	0.03%
2018/04/09	3	13.80	0	0.00	13.85	3	3,056	0.10%
2018/04/03	29	14.08	26	14.08	14.10	3	3,047	0.10%
2018/04/02	10	14.30	6	14.23	14.20	4	3,043	0.13%
2018/03/31	0	0.00	2	14.15	14.15	-2	3,018	-0.07%
2018/03/30	8	13.87	11	13.75	13.90	-3	2,986	-0.10%
2018/03/29	10	14.26	0	0.00	14.20	10	2,884	0.35%
2018/03/28	1	14.65	14	14.87	14.60	-13	2,794	-0.47%
2018/03/27	34	15.17	2	15.25	15.05	32	2,729	1.17%
2018/03/26	1	15.85	4	15.85	15.90	-3	2,551	-0.12%
2018/03/23	5	15.95	14	15.95	15.95	-9	2,544	-0.35%
2018/03/22	3	16.25	0	0.00	16.15	3	2,518	0.12%
2018/03/21	0	0.00	7	16.36	16.25	-7	2,523	-0.28%
2018/03/19	1	16.35	0	0.00	16.40	1	2,526	0.04%
2018/03/16	2	16.48	0	0.00	16.40	2	2,540	0.08%
2018/03/15	0	0.00	2	16.70	16.70	-2	2,534	-0.08%
2018/03/13	1	16.60	0	0.00	16.65	1	2,662	0.04%
2018/03/09	5	16.60	8	16.55	16.55	-3	2,735	-0.11%
2018/03/08	5	16.50	0	0.00	16.50	5	2,746	0.18%
2018/03/02	0	0.00	5	16.90	16.90	-5	2,834	-0.18%
2018/02/27	2	17.00	0	0.00	17.00	2	2,872	0.07%
2018/02/26	0	0.00	20	17.10	17.10	-20	2,894	-0.69%
2018/02/23	0	0.00	5	17.30	17.20	-5	2,903	-0.17%
2018/02/22	0	0.00	2	17.00	17.10	-2	2,947	-0.07%
2018/02/21	0	0.00	8	16.96	17.00	-8	3,112	-0.26%
2018/02/12	0	0.00	6	16.67	16.70	-6	3,148	-0.19%
2018/02/09	21	16.80	10	16.60	16.85	11	3,125	0.35%
2018/02/08	3	17.00	11	17.08	17.10	-8	3,091	-0.26%
2018/02/07	10	16.65	15.1	16.60	16.60	-5.1	3,009	-0.17%
2018/02/06	6	16.14	0	0.00	16.10	6	3,026	0.20%
2018/02/01	5	17.05	0	0.00	17.05	5	2,879	0.17%
2018/01/31	4	17.45	0	0.00	17.45	4	2,869	0.14%
2018/01/30	0	0.00	31	17.56	17.35	-31	2,835	-1.09%
2018/01/29	0	0.00	10	17.49	17.60	-10	2,781	-0.36%
2018/01/26	0	0.00	1	16.85	16.95	-1	2,581	-0.04%
2018/01/25	20	16.80	0	0.00	16.85	20	2,571	0.78%
2018/01/24	10	16.70	0	0.00	16.80	10	2,583	0.39%
2018/01/23	1	16.80	0	0.00	16.85	1	2,568	0.04%
2018/01/19	0	0.00	3	16.80	16.80	-3	2,547	-0.12%
2018/01/17	1	16.80	0	0.00	16.80	1	2,565	0.04%
2018/01/12	2	16.50	0	0.00	16.50	2	2,547	0.08%
2018/01/10	2	16.45	0	0.00	16.45	2	2,622	0.08%
2018/01/09	1	16.50	1	16.50	16.55	0	2,662	0.00%
2018/01/03	1	16.50	0	0.00	16.50	1	3,258	0.03%