瑞軒 (2489)-第一金-豐原券商分點個股進出

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
15.70
漲跌
▲0.10
漲幅
+0.64%
成交量
11,117張
產業
上市光電類股▲0.56%
411人加入追蹤

立即追蹤
本地時間:14:30(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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/05/10	33	15.84	1	15.65	15.70	32	7,314	0.44%
2024/05/09	0	0.00	1	16.10	15.60	-1	7,142	-0.01%
2024/05/03	1	15.20	1	15.25	15.10	0	6,795	0.00%
2024/04/30	0.2	15.10	1	15.30	15.25	-0.8	6,789	-0.01%
2024/04/29	0.2	15.30	0	0.00	15.45	0.2	6,802	0.00%
2024/04/26	0.5	15.17	6.4	15.15	15.20	-5.9	6,700	-0.09%
2024/04/25	0	0.00	5	15.15	15.15	-5	6,703	-0.07%
2024/04/24	1	14.85	1	14.90	15.00	0	6,652	0.00%
2024/04/23	12	15.10	2	14.75	15.05	10	6,586	0.15%
2024/04/22	1	14.10	1	14.10	14.05	0	6,363	0.00%
2024/04/19	2.3	13.85	0	0.00	13.90	2.3	6,369	0.04%
2024/04/18	0	0.00	1	14.45	14.25	-1	6,403	-0.02%
2024/04/17	0	0.00	5	14.35	14.40	-5	6,438	-0.08%
2024/04/16	1	14.50	0	0.00	14.20	1	6,531	0.02%
2024/04/15	1	14.95	1	14.85	14.60	0	6,559	0.00%
2024/04/12	0	0.00	5.7	14.94	14.95	-5.7	6,736	-0.08%
2024/04/11	1	15.00	1	15.15	14.85	0	6,922	0.00%
2024/04/10	0	0.00	1	14.95	14.80	-1	6,825	-0.01%
2024/04/09	2	14.87	3	14.85	14.80	-1	6,767	-0.01%
2024/04/08	1	14.50	1	14.75	14.80	0	6,688	0.00%
2024/04/03	3	14.50	10	14.45	14.50	-7	6,597	-0.11%
2024/04/02	0	0.00	1	14.40	14.40	-1	6,582	-0.02%
2024/04/01	1	14.35	0	0.00	14.40	1	6,575	0.02%
2024/03/29	0	0.00	5	14.05	14.15	-5	6,565	-0.08%
2024/03/27	5.6	14.34	0	0.00	14.35	5.6	6,528	0.09%
2024/03/26	0	0.00	6	14.15	14.15	-6	6,509	-0.09%
2024/03/21	10	13.75	4	13.65	13.80	6	6,409	0.09%
2024/03/19	0	0.00	0.2	13.70	13.75	-0.2	6,353	0.00%
2024/03/14	4	14.35	4	14.23	14.20	0	6,324	0.00%
2024/03/13	9	14.23	1	14.20	14.15	8	6,326	0.13%
2024/03/12	8	14.39	0	0.00	14.35	8	6,317	0.13%
2024/03/11	0	0.00	1	14.20	14.35	-1	6,356	-0.02%
2024/03/08	7	14.06	0.2	14.40	14.05	6.8	6,566	0.10%
2024/03/04	0	0.00	2.2	14.87	14.90	-2.2	6,530	-0.03%
2024/03/01	1	15.00	2	14.95	14.90	-1	6,399	-0.02%
2024/02/29	0.2	15.15	2	15.23	15.15	-1.8	6,322	-0.03%
2024/02/27	2	15.53	10.2	15.20	15.35	-8.2	6,232	-0.13%
2024/02/26	5	15.65	15	15.55	15.60	-10	6,128	-0.16%
2024/02/23	11	16.02	124	15.77	15.75	-113	5,978	-1.89%	大賣/鉅額交易
2024/02/22	41	16.78	44	16.11	16.45	-3	5,691	-0.05%
2024/02/21	21.1	16.05	37.4	16.34	16.75	-16.4	4,832	-0.34%
2024/02/20	117.2	15.40	6.7	15.79	15.25	110.5	4,040	2.73%	大買/鉅額交易
2024/02/19	14	14.90	0.8	15.50	15.50	13.2	3,528	0.37%
2024/01/30	15	13.30	0	0.00	13.20	15	2,744	0.55%
2024/01/17	1	13.65	1	13.50	13.35	0	2,438	0.00%
2024/01/16	0	0.00	1	13.60	13.60	-1	2,404	-0.04%
2024/01/15	1.3	13.75	1	13.65	13.70	0.3	2,391	0.01%
2024/01/12	1	13.55	0	0.00	13.70	1	2,367	0.04%
2024/01/11	1	13.50	1	13.60	13.55	0	2,279	0.00%
2024/01/10	2	13.75	5	13.51	13.45	-3	2,257	-0.13%
2024/01/08	0	0.00	4	13.58	13.75	-4	2,062	-0.19%
2024/01/05	4	13.60	4	13.61	13.55	0	1,832	0.00%
2023/12/27	0	0.00	0.9	13.00	12.95	-0.9	1,599	-0.06%
2023/12/26	0.9	12.85	1	12.90	12.90	-0.1	1,604	0.00%
2023/12/21	1	12.55	0	0.00	12.60	1	1,604	0.06%
2023/12/14	2	13.00	1	12.90	12.85	1	1,599	0.06%
2023/12/11	1	12.90	0	0.00	12.85	1	1,629	0.06%
2023/12/08	0	0.00	2.2	13.27	13.20	-2.2	1,617	-0.14%
2023/12/07	4	12.88	0	0.00	12.90	4	1,615	0.25%
2023/12/04	10	13.05	2	13.50	13.50	8	1,297	0.62%
2023/11/29	0	0.00	1	11.95	11.95	-1	1,083	-0.09%
2023/11/22	4.1	12.02	12	12.00	12.05	-7.9	1,106	-0.72%
2023/11/21	8	11.96	0	0.00	11.95	8	1,107	0.72%
2023/11/15	2	11.55	0.5	11.55	11.60	1.5	1,133	0.13%
2023/10/30	0	0.00	1.9	11.67	11.65	-1.9	1,604	-0.12%
2023/10/27	0.1	11.70	0	0.00	11.65	0.1	1,641	0.00%
2023/10/24	0.7	11.75	0	0.00	11.70	0.7	1,748	0.04%
2023/10/23	0.5	11.70	0	0.00	11.70	0.5	1,790	0.03%
2023/10/12	0	0.00	1	12.15	12.20	-1	2,674	-0.04%
2023/10/11	0.1	12.05	0	0.00	12.05	0.1	2,715	0.00%
2023/09/07	1.5	13.05	0.1	12.80	12.95	1.4	3,853	0.04%
2023/09/01	2	12.60	4	12.50	12.65	-2	4,108	-0.05%
2023/08/31	0	0.00	1	12.25	12.20	-1	4,236	-0.02%
2023/08/28	0	0.00	1	12.05	12.10	-1	5,818	-0.02%
2023/08/10	2	12.60	0	0.00	12.60	2	6,500	0.03%
2023/08/08	0	0.00	2	12.85	12.80	-2	6,757	-0.03%
2023/08/07	6.1	12.65	0	12.60	12.70	6	6,905	0.09%
2023/08/04	0	0.00	6	13.72	13.75	-6	6,895	-0.09%
2023/08/01	0	0.00	2	13.95	13.95	-2	6,997	-0.03%
2023/07/28	1	13.80	0	0.00	13.80	1	7,218	0.01%
2023/07/24	1	13.70	0	0.00	13.60	1	7,403	0.01%
2023/07/14	1	14.05	0	0.00	13.95	1	7,499	0.01%
2023/07/13	20	14.20	0	0.00	14.00	20	7,475	0.27%
2023/07/12	0	0.00	3	14.90	14.30	-3	7,360	-0.04%
2023/07/10	1	14.10	11	14.15	14.10	-10	7,182	-0.14%
2023/07/06	10	15.10	0	0.00	15.05	10	6,754	0.15%
2023/06/29	1	14.95	0.6	15.00	15.00	0.4	6,467	0.01%
2023/06/28	0.5	14.80	0	0.00	14.90	0.5	6,402	0.01%
2023/06/27	0.1	14.60	0	0.00	14.70	0.1	6,343	0.00%
2023/06/26	1	14.70	0	0.00	14.80	1	6,279	0.02%
2023/06/21	1.1	14.90	1	15.05	14.90	0.1	6,230	0.00%
2023/06/19	0	0.00	1	14.60	14.55	-1	6,007	-0.02%
2023/06/16	1	14.15	6	14.45	14.45	-5	5,927	-0.08%
2023/06/15	1	14.20	20.5	14.70	14.80	-19.5	5,689	-0.34%
2023/06/14	0	0.00	23	14.15	14.10	-23	5,531	-0.42%
2023/06/12	1	13.83	0	0.00	13.80	1	5,427	0.02%
2023/06/09	1	14.05	0	0.00	14.10	1	5,419	0.02%
2023/06/08	0.7	13.93	1	13.95	13.95	-0.3	5,374	-0.01%
2023/06/07	0	0.00	0.1	14.30	14.25	-0.1	5,316	0.00%
2023/06/06	0.1	14.15	0	0.00	14.20	0.1	5,276	0.00%
2023/06/05	1.1	14.80	0	0.00	14.75	1.1	5,125	0.02%
2023/06/02	57	14.60	13	14.82	15.10	44	4,878	0.90%
2023/06/01	6	14.38	7.5	13.98	13.90	-1.5	4,264	-0.04%
2023/05/31	0	0.00	1	13.20	13.25	-1	3,566	-0.03%
2023/05/29	1	12.80	0	0.00	12.70	1	3,431	0.03%
2023/05/26	35.5	12.53	35	12.35	12.35	0.5	3,386	0.01%
2023/05/25	0	0.00	1	12.75	12.50	-1	3,365	-0.03%
2023/05/23	1	12.90	28	12.68	12.95	-27	3,339	-0.81%
2023/05/22	0	0.00	3	12.55	12.50	-3	3,351	-0.09%
2023/05/19	0	0.00	1	13.20	12.65	-1	3,334	-0.03%
2023/05/18	2	12.90	0	0.00	13.00	2	3,244	0.06%
2023/05/15	1.6	12.09	0	0.00	11.90	1.6	3,012	0.05%
2023/05/12	0	0.00	3	13.10	12.65	-3	2,872	-0.10%
2023/05/11	2	13.20	2	13.23	13.10	0	2,722	0.00%
2023/05/10	0.5	12.85	5.1	13.00	13.00	-4.6	2,558	-0.18%
2023/05/09	2	12.50	0	0.00	12.70	2	2,437	0.08%
2023/05/05	5	12.32	0	0.00	12.40	5	2,282	0.22%
2023/05/04	0	0.00	1	12.20	12.25	-1	2,193	-0.05%
2023/05/02	2	11.55	2	11.58	11.50	0	1,967	0.00%
2023/04/28	0	0.00	10	11.40	11.45	-10	1,902	-0.53%
2023/04/27	4	11.15	0	0.00	11.15	4	1,806	0.22%
2023/04/25	3	10.65	0	0.00	10.65	3	1,659	0.18%
2023/04/19	0	0.00	1	10.40	10.50	-1	1,433	-0.07%
2023/04/18	0	0.00	1.1	10.40	10.45	-1.1	1,412	-0.07%
2023/04/11	0	0.00	1	10.15	10.10	-1	1,376	-0.07%
2023/04/10	1	10.10	0	0.00	10.05	1	1,375	0.07%
2023/04/07	4	10.10	0	0.00	10.05	4	1,374	0.29%
2023/03/21	0	0.00	0.2	10.25	10.30	-0.2	1,423	-0.01%
2023/03/13	1	10.35	1	10.50	10.45	0	1,423	0.00%
2023/03/10	0	0.00	2	10.55	10.60	-2	1,440	-0.14%
2023/03/01	1	10.70	0	0.00	10.65	1	2,230	0.04%
2023/02/21	25	10.75	0	0.00	10.65	25	2,207	1.13%
2023/02/06	0	0.00	1	10.20	10.15	-1	2,425	-0.04%
2023/02/02	1	10.25	0	0.00	10.25	1	2,413	0.04%
2023/01/09	0	0.00	0	9.99	9.96	0	2,411	0.00%
2023/01/06	0	0.00	0	9.99	10.00	0	2,418	0.00%
2022/12/30	0	0.00	0.2	10.05	10.00	-0.2	2,451	-0.01%
2022/12/27	0	0.00	1.1	9.98	9.95	-1.1	2,439	-0.04%
2022/12/20	0	0.00	2	9.93	9.69	-2	2,517	-0.08%
2022/12/15	0	0.00	1	9.84	9.94	-1	2,540	-0.04%
2022/12/13	2	9.81	4	9.78	9.78	-2	2,538	-0.08%
2022/12/09	0	0.00	0.2	9.92	9.90	-0.2	2,562	-0.01%
2022/12/08	1	9.89	0	0.00	9.87	1	2,559	0.04%
2022/12/06	1	10.20	0	0.00	10.15	1	2,530	0.04%
2022/12/01	2	9.84	0	0.00	10.15	2	2,542	0.08%
2022/11/23	0	0.00	0.4	10.10	10.10	-0.4	1,879	-0.02%
2022/11/21	0	0.00	2.4	10.06	10.00	-2.4	1,897	-0.13%
2022/11/15	0	0.00	1	10.15	10.15	-1	1,881	-0.05%
2022/11/11	1	10.00	1	9.99	9.99	0	1,861	0.00%
2022/11/09	1	10.25	2	10.40	10.40	-1	1,809	-0.06%
2022/11/03	0	9.58	0	0.00	9.52	0	1,719	0.00%
2022/11/01	0	0.00	2	9.41	9.42	-2	1,730	-0.11%
2022/10/24	0	0.00	5	9.07	9.01	-5	1,746	-0.29%
2022/10/18	0	0.00	2	9.27	9.28	-2	1,739	-0.11%
2022/10/17	2	9.07	0	0.00	9.22	2	1,749	0.11%
2022/10/13	0	0.00	25	9.35	9.18	-25	1,752	-1.43%
2022/10/05	0	0.00	6	9.89	9.85	-6	1,744	-0.34%
2022/10/04	0	0.00	3	9.78	9.79	-3	1,755	-0.17%
2022/09/30	1	9.52	3	9.52	9.67	-2	1,757	-0.11%
2022/09/29	0	0.00	6	9.57	9.79	-6	1,742	-0.34%
2022/09/28	9.4	9.25	2	9.18	9.17	7.4	1,726	0.43%
2022/09/26	19	9.68	1	9.51	9.51	18	1,700	1.06%
2022/09/21	10	10.15	0	0.00	10.15	10	1,679	0.60%
2022/09/19	3	10.35	0	0.00	10.25	3	1,673	0.18%
2022/09/16	5	10.50	0	0.00	10.45	5	1,668	0.30%
2022/09/08	2	10.25	0	0.00	10.45	2	1,687	0.12%
2022/09/07	5.2	10.30	0	0.00	10.15	5.2	1,672	0.31%
2022/09/06	1	10.70	0	0.00	10.65	1	1,626	0.06%
2022/09/05	15	11.17	0	0.00	11.10	15	1,612	0.93%
2022/09/01	2	11.70	2	11.55	11.75	0	1,629	0.00%
2022/08/31	3	12.83	21	12.85	12.80	-18	1,693	-1.06%
2022/08/25	0	0.00	10	12.90	12.95	-10	1,824	-0.55%
2022/08/18	1	12.80	0	0.00	12.85	1	1,951	0.05%
2022/08/17	5	13.00	0	0.00	12.80	5	1,940	0.26%
2022/08/08	0	0.00	1	11.95	12.00	-1	1,903	-0.05%
2022/08/04	1	11.80	0	0.00	11.80	1	1,892	0.05%
2022/07/22	0	0.00	6	12.42	12.45	-6	2,332	-0.26%
2022/07/21	6	12.30	0	0.00	12.35	6	2,365	0.25%
2022/07/20	0	0.00	1	12.10	12.10	-1	2,370	-0.04%
2022/07/13	0	0.00	1	11.55	11.60	-1	2,368	-0.04%
2022/07/12	1	11.25	30	11.25	11.20	-29	2,370	-1.22%
2022/07/11	30	11.95	0	0.00	11.95	30	2,349	1.28%
2022/07/08	0	0.00	30	12.25	12.15	-30	2,347	-1.28%
2022/07/06	30	12.10	0	0.00	11.90	30	2,365	1.27%
2022/07/01	6	11.99	0	0.00	11.95	6	2,394	0.25%
2022/06/30	0	0.00	5	13.00	12.65	-5	2,365	-0.21%
2022/06/22	1	12.90	0	0.00	12.80	1	2,418	0.04%
2022/06/20	1	12.85	50	12.73	12.60	-49	2,424	-2.02%
2022/06/17	51	13.05	0	0.00	13.10	51	2,429	2.10%
2022/06/16	1	13.15	50	13.35	13.15	-49	2,480	-1.98%
2022/06/15	0	0.00	3	13.20	13.35	-3	2,471	-0.12%
2022/06/14	1	13.05	1	13.10	13.25	0	2,482	0.00%
2022/06/13	65	13.25	0	0.00	13.15	65	2,476	2.62%
2022/06/10	7	13.62	0	0.00	13.65	7	2,458	0.28%
2022/06/09	6	14.03	3	14.07	14.00	3	2,419	0.12%
2022/06/08	1	13.85	0	0.00	14.00	1	2,249	0.04%
2022/05/30	0	0.00	6	13.20	13.20	-6	2,133	-0.28%
2022/05/27	6	13.35	0	0.00	13.40	6	2,110	0.28%
2022/05/20	0	0.00	1.9	13.00	13.00	-1.9	2,061	-0.09%
2022/05/19	0	0.00	4	12.88	12.90	-4	2,073	-0.19%
2022/05/18	11	13.12	1	13.10	13.15	10	2,070	0.48%
2022/05/09	0	0.00	4	12.45	12.35	-4	2,015	-0.20%
2022/05/06	0	0.00	5	12.70	13.05	-5	1,984	-0.25%
2022/05/05	1	13.05	0	0.00	13.10	1	1,950	0.05%
2022/05/03	0	0.00	10	13.30	13.05	-10	1,889	-0.53%
2022/04/29	5	14.70	0	0.00	14.50	5	1,742	0.29%
2022/04/28	0	0.00	20	14.65	14.55	-20	1,746	-1.15%
2022/04/27	5	14.50	0	0.00	14.50	5	1,743	0.29%
2022/04/25	15	15.30	0	0.00	15.25	15	1,693	0.89%
2022/04/14	0.2	16.20	0	0.00	16.25	0.2	1,799	0.01%
2022/04/11	0	0.00	1	16.30	16.25	-1	1,824	-0.05%
2022/03/29	0	0.00	1	16.55	16.50	-1	2,042	-0.05%
2022/03/25	0	0.00	50	16.45	16.45	-50	2,064	-2.42%
2022/03/23	0	0.00	50	16.53	16.50	-50	2,129	-2.35%
2022/03/22	0	0.00	30	16.40	16.45	-30	2,160	-1.39%
2022/03/21	10	16.12	0	0.00	16.30	10	2,185	0.46%
2022/03/17	0	0.00	1	15.75	15.70	-1	2,396	-0.04%
2022/03/16	0	0.00	15	15.20	15.20	-15	2,958	-0.51%
2022/03/15	10	15.20	0	0.00	15.15	10	3,202	0.31%
2022/03/11	21	15.35	0	0.00	15.35	21	3,306	0.64%
2022/03/10	0	0.00	3	15.40	15.45	-3	3,357	-0.09%
2022/03/09	0	0.00	30	15.10	15.10	-30	3,383	-0.89%
2022/03/08	30	14.95	0	0.00	15.00	30	3,464	0.87%
2022/03/07	61.1	16.01	0	0.00	15.50	61.1	3,476	1.76%
2022/03/04	40	16.05	0	0.00	16.10	40	3,581	1.12%
2022/03/02	0	0.00	1	16.25	16.30	-1	4,029	-0.02%
2022/03/01	2.1	16.16	11	16.13	16.30	-8.9	4,351	-0.20%
2022/02/23	9	16.66	0	0.00	16.55	9	4,899	0.18%
2022/02/21	0.6	16.75	0.9	16.50	16.85	-0.3	4,979	-0.01%
2022/02/18	2	16.60	0	0.00	16.60	2	5,043	0.04%
2022/02/16	1	16.60	0	0.00	16.65	1	5,145	0.02%
2022/02/09	1	16.85	0	0.00	16.95	1	5,595	0.02%
2022/02/08	0	0.00	50	16.70	16.80	-50	5,938	-0.84%
2022/02/07	0	0.00	20	16.50	16.60	-20	5,982	-0.33%
2022/01/26	0	0.00	0.8	16.25	16.25	-0.8	6,022	-0.01%
2022/01/25	40	16.58	1	16.30	16.30	39	6,060	0.64%
2022/01/21	31.1	16.93	0	0.00	16.90	31.1	6,061	0.51%
2022/01/19	0	0.00	2	17.05	17.05	-2	6,186	-0.03%
2022/01/18	2	17.15	0	0.00	17.15	2	6,215	0.03%
2022/01/06	0.1	17.25	0	0.00	17.25	0.1	6,568	0.00%
2022/01/05	0	0.00	50	17.35	17.35	-50	6,602	-0.76%
2022/01/04	0	0.00	2.9	17.27	17.25	-2.9	6,645	-0.04%
2021/12/29	0.1	17.60	1	17.65	17.70	-0.9	6,706	-0.01%
2021/12/24	0	0.00	4	17.34	17.35	-4	6,849	-0.06%
2021/12/23	14	17.51	15.2	17.44	17.45	-1.2	6,892	-0.02%
2021/12/21	50	17.15	0	0.00	17.20	50	6,782	0.74%
2021/12/17	0	0.00	4.7	17.21	17.40	-4.7	6,777	-0.07%
2021/12/15	1	17.20	3	17.20	17.40	-2	6,801	-0.03%
2021/12/14	0	0.00	5	17.25	17.10	-5	6,761	-0.07%
2021/12/13	8	17.46	93	17.35	17.45	-85	6,698	-1.27%
2021/12/10	8.2	17.10	14	17.20	17.20	-5.8	6,634	-0.09%
2021/12/09	2.1	18.63	10	18.13	18.40	-7.9	6,111	-0.13%
2021/12/07	1	18.20	0	0.00	18.25	1	5,868	0.02%
2021/12/06	2	17.85	0	0.00	17.95	2	5,886	0.03%
2021/11/30	0	0.00	1.4	18.35	18.35	-1.4	5,723	-0.02%
2021/11/29	4	19.18	3	19.53	18.80	1	5,616	0.02%
2021/11/26	0	0.00	11	19.70	19.70	-11	5,455	-0.20%
2021/11/25	0	0.00	15.8	19.88	19.85	-15.8	5,230	-0.30%
2021/11/24	0	0.00	19.7	19.16	19.35	-19.7	4,973	-0.40%
2021/11/23	1.1	19.10	2.9	18.77	18.70	-1.8	4,779	-0.04%
2021/11/22	1	18.40	23	18.29	18.40	-22	4,625	-0.48%
2021/11/19	1.1	18.00	5	17.95	17.85	-3.9	4,515	-0.09%
2021/11/18	0.1	18.05	24	18.04	18.05	-23.9	4,592	-0.52%
2021/11/17	43	18.07	16.9	17.76	18.15	26.1	4,642	0.56%
2021/11/16	0.1	17.75	0	0.00	17.65	0.1	4,609	0.00%
2021/11/15	10	17.75	0	0.00	17.70	10	4,656	0.21%
2021/11/12	0	0.00	50	18.15	18.00	-50	4,731	-1.06%
2021/11/11	0	0.00	1	18.20	18.10	-1	4,996	-0.02%
2021/11/10	52	18.35	8	18.41	18.25	44	5,867	0.75%
2021/11/09	2.1	19.15	1	18.95	19.00	1	5,977	0.02%
2021/11/08	3	18.98	48.6	19.29	19.15	-45.6	6,481	-0.70%
2021/10/28	11	17.50	10	17.85	17.70	1	6,320	0.02%
2021/10/27	0	0.00	12	17.25	17.30	-12	6,033	-0.20%
2021/10/26	55	17.41	4	17.45	17.25	51	6,082	0.84%
2021/10/22	2	17.70	0	0.00	17.75	2	6,122	0.03%
2021/10/15	7	17.78	0	0.00	17.55	7	6,618	0.11%
2021/10/14	2	17.40	0	0.00	17.55	2	6,716	0.03%
2021/10/13	0	0.00	1	17.50	17.55	-1	6,787	-0.01%
2021/10/12	39	17.87	6	17.81	17.70	33	6,859	0.48%
2021/10/08	6	17.77	2	17.85	17.90	4	6,889	0.06%
2021/10/07	11	17.24	20	17.70	17.75	-9	7,039	-0.13%
2021/10/06	0.1	16.70	0	0.00	16.75	0.1	7,477	0.00%
2021/10/01	0	0.00	7	17.15	16.90	-7	8,790	-0.08%
2021/09/28	1	17.80	3	18.10	17.75	-2	9,127	-0.02%
2021/09/27	0	0.00	20	17.85	17.95	-20	9,161	-0.22%
2021/09/16	1	17.40	0	0.00	17.30	1	9,612	0.01%
2021/09/15	0.2	17.35	0	0.00	17.40	0.2	9,691	0.00%
2021/09/14	1	17.55	0	0.00	17.35	1	9,743	0.01%
2021/09/13	10	17.40	10	17.35	17.35	0	9,774	0.00%
2021/09/10	10	17.05	10	17.20	17.20	0	9,781	0.00%
2021/09/08	0.2	16.65	0	0.00	16.75	0.2	10,002	0.00%
2021/09/07	30.2	17.08	2	17.25	17.05	28.2	10,057	0.28%
2021/09/03	0.3	17.15	0	0.00	17.20	0.3	10,017	0.00%
2021/09/02	2	17.55	0	0.00	17.10	2	10,118	0.02%
2021/09/01	1	17.25	1	17.35	17.45	0	10,175	0.00%
2021/08/30	0	0.00	1	17.05	17.15	-1	10,436	-0.01%
2021/08/26	1	17.00	0	0.00	16.90	1	10,577	0.01%
2021/08/24	0	0.00	5.3	16.94	16.65	-5.3	10,828	-0.05%
2021/08/23	0.3	16.85	1	16.85	16.85	-0.7	11,273	-0.01%
2021/08/19	1.2	16.80	0	0.00	16.80	1.2	11,559	0.01%
2021/08/18	0	0.00	1	17.25	17.30	-1	11,651	-0.01%
2021/08/17	0	0.00	50	17.05	16.90	-50	11,917	-0.42%
2021/08/16	33	16.95	2	17.03	17.00	31	12,075	0.26%
2021/08/13	20.1	17.60	2	17.40	17.40	18.1	12,140	0.15%
2021/08/12	0	0.00	2.2	17.98	17.80	-2.2	12,223	-0.02%
2021/08/11	1	17.80	0	0.00	17.85	1	12,470	0.01%
2021/08/10	15	18.08	6	18.04	17.90	9	12,772	0.07%
2021/08/09	0	0.00	2	18.70	18.35	-2	12,907	-0.02%
2021/08/06	18	18.88	20	18.79	18.40	-2	13,125	-0.02%
2021/08/05	1	17.85	3	17.85	17.75	-2	12,612	-0.02%
2021/08/04	3	17.83	112	17.54	18.10	-109	12,977	-0.84%	大賣/鉅額交易
2021/08/03	100	17.05	2	17.05	17.05	98	12,954	0.76%
2021/08/02	0	0.00	1	17.00	17.20	-1	13,147	-0.01%
2021/07/29	10	17.55	0	0.00	17.55	10	13,961	0.07%
2021/07/28	21	17.14	20	17.55	17.45	1	15,101	0.01%
2021/07/27	0	0.00	1	17.70	17.70	-1	17,403	-0.01%
2021/07/26	1.2	17.72	0	0.00	18.05	1.2	17,862	0.01%
2021/07/22	2	18.00	22	17.90	18.00	-20	21,381	-0.09%
2021/07/21	0	0.00	18	17.15	17.10	-18	21,429	-0.08%
2021/07/20	10	17.55	17	17.69	17.40	-7	21,892	-0.03%
2021/07/19	0	0.00	2	17.98	18.00	-2	22,023	-0.01%
2021/07/16	1	18.45	22	18.45	18.25	-21	22,360	-0.09%
2021/07/15	1	18.40	3	18.52	18.40	-2	22,645	-0.01%
2021/07/14	2	18.55	9	18.32	18.40	-7	22,956	-0.03%
2021/07/13	34	19.27	37	19.04	18.80	-3	23,033	-0.01%
2021/07/12	4	18.38	10	18.50	18.45	-6	22,822	-0.03%
2021/07/09	17.2	18.26	8	18.36	18.30	9.2	23,692	0.04%
2021/07/08	90	18.32	42	18.41	18.70	48	24,114	0.20%
2021/07/07	15	17.88	2	17.68	17.75	13	23,515	0.06%
2021/07/05	0	0.00	21	17.55	17.60	-21	24,268	-0.09%
2021/07/02	4	17.54	25	17.42	17.35	-21	24,434	-0.09%
2021/07/01	0.1	17.20	10	17.25	17.20	-9.9	24,522	-0.04%
2021/06/30	30	17.40	0	0.00	17.40	30	24,685	0.12%
2021/06/29	1	17.30	0	0.00	17.30	1	24,772	0.00%
2021/06/28	46.2	17.97	21	17.81	18.00	25.2	24,800	0.10%
2021/06/25	0.2	17.05	0	0.00	17.05	0.2	24,636	0.00%
2021/06/24	1.1	17.15	1	17.30	17.25	0.1	24,767	0.00%
2021/06/23	0.1	16.90	0	0.00	16.90	0.1	24,969	0.00%
2021/06/22	2	16.68	0	0.00	16.60	2	25,071	0.01%
2021/06/21	10	16.85	6	16.71	16.70	4	25,474	0.02%
2021/06/18	6	17.64	0	0.00	17.20	6	26,832	0.02%
2021/06/17	1.1	17.45	0	0.00	17.45	1.1	28,138	0.00%
2021/06/16	6	17.11	3	17.00	16.80	3	29,448	0.01%
2021/06/15	1.1	17.02	5	17.14	17.30	-3.9	31,440	-0.01%
2021/06/10	1	17.10	0	0.00	17.10	1	32,919	0.00%
2021/06/09	1.1	17.40	0	0.00	17.40	1.1	32,926	0.00%
2021/06/07	1	18.00	5	17.83	18.05	-4	32,765	-0.01%
2021/06/04	1	17.80	2	17.65	17.55	-1	32,557	0.00%
2021/06/03	0	0.00	21	17.85	17.85	-21	32,479	-0.06%
2021/06/02	1	18.05	5	17.78	17.75	-4	32,455	-0.01%
2021/06/01	9	17.90	7	17.84	17.85	2	32,404	0.01%
2021/05/31	47	18.24	15	17.96	17.95	32	32,409	0.10%
2021/05/28	1	17.55	0	0.00	17.60	1	32,590	0.00%
2021/05/27	0	0.00	34	16.94	16.90	-34	32,471	-0.10%
2021/05/26	1	16.75	5	16.80	16.75	-4	32,336	-0.01%
2021/05/25	4	16.64	29	16.63	16.60	-25	32,226	-0.08%
2021/05/24	15	16.15	3	15.70	16.40	12	31,935	0.04%
2021/05/21	5	15.58	29	15.73	15.75	-24	31,757	-0.08%
2021/05/20	32	15.53	9	15.20	15.20	23	31,598	0.07%
2021/05/19	17.2	15.94	7	15.98	16.05	10.2	31,422	0.03%
2021/05/18	5	15.15	17	15.71	15.80	-12	31,143	-0.04%
2021/05/17	16	14.53	11	14.95	14.40	5	30,848	0.02%
2021/05/14	39	16.09	13	16.28	16.00	26	30,574	0.09%
2021/05/13	18	15.22	11	15.15	15.65	7	30,061	0.02%
2021/05/12	9.7	16.46	12	15.97	15.80	-2.3	29,673	-0.01%
2021/05/11	15	17.75	16	17.78	17.55	-1	29,089	0.00%
2021/05/10	6	19.23	4	19.10	19.10	2	28,538	0.01%
2021/05/07	22	19.32	5	19.20	19.50	17	28,378	0.06%
2021/05/06	10	19.85	54	19.24	19.05	-44	28,024	-0.16%
2021/05/05	151.9	20.42	37	20.24	19.90	114.9	27,413	0.42%	大買/鉅額交易
2021/05/04	94	20.22	47	20.41	20.95	47	26,231	0.18%
2021/05/03	43	19.29	85	19.42	19.05	-42	23,852	-0.18%
2021/04/29	117	20.98	78	20.44	20.05	39	23,341	0.17%	大買/
2021/04/28	102	19.93	69.2	19.90	21.00	32.8	21,346	0.15%	大買/
2021/04/27	0	0.00	21	19.00	19.10	-21	19,656	-0.11%
2021/04/26	27	19.19	11	19.13	19.15	16	19,338	0.08%
2021/04/23	4	18.31	0.1	18.50	18.60	3.9	18,805	0.02%
2021/04/22	7	18.84	5	18.65	18.30	2	18,602	0.01%
2021/04/21	50	19.20	52	19.00	19.00	-2	18,175	-0.01%
2021/04/19	10	18.90	0	0.00	18.85	10	17,437	0.06%
2021/04/16	3	19.00	5	19.05	18.80	-2	17,127	-0.01%
2021/04/15	21	20.02	26	19.83	19.15	-5	16,792	-0.03%
2021/04/14	23	18.55	18	18.28	19.00	5	15,744	0.03%
2021/04/13	7	18.55	1	18.15	18.10	6	15,132	0.04%
2021/04/12	3	18.30	2	18.93	18.50	1	14,913	0.01%
2021/04/09	29	19.17	2	19.58	18.55	27	14,580	0.19%
2021/04/08	1	18.65	0	0.00	18.90	1	13,891	0.01%
2021/04/07	0	0.00	1	18.75	19.00	-1	13,657	-0.01%
2021/04/06	2	18.90	1.4	18.51	18.60	0.6	13,521	0.00%
2021/04/01	1	18.25	4.1	18.32	18.25	-3.1	13,351	-0.02%
2021/03/30	3	17.93	0	0.00	17.95	3	13,024	0.02%
2021/03/29	3	17.20	0	17.20	17.30	3	12,869	0.02%
2021/03/26	1	16.65	0	0.00	16.60	1	12,765	0.01%
2021/03/25	5	16.50	0	0.00	16.65	5	12,521	0.04%
2021/03/24	10	16.89	1	16.30	16.80	9	12,443	0.07%
2021/03/23	9	19.08	21	18.61	17.90	-12	12,108	-0.10%
2021/03/22	103	19.71	96	18.92	19.85	7	10,757	0.07%	大買/
2021/03/19	81	17.89	86	16.99	18.10	-5	9,341	-0.05%
2021/03/18	14	16.31	20	16.18	16.65	-6	7,951	-0.08%
2021/03/17	5	15.00	58.1	15.17	15.50	-53.1	5,923	-0.90%
2021/03/16	23	13.73	25	13.10	14.10	-2	4,929	-0.04%
2021/03/15	2	13.00	0	0.00	12.85	2	4,530	0.04%
2021/03/12	2	12.55	0	0.00	12.65	2	4,501	0.04%
2021/03/11	0	0.00	1	12.65	12.55	-1	4,812	-0.02%
2021/03/09	1	12.45	0	0.00	12.45	1	5,242	0.02%
2021/03/08	4	12.80	0	0.00	12.50	4	5,429	0.07%
2021/03/05	0	0.00	1	12.35	12.35	-1	5,522	-0.02%
2021/03/04	1	12.70	1	12.55	12.70	0	5,507	0.00%
2021/03/03	23	12.80	1	12.90	12.85	22	5,375	0.41%
2021/02/23	2	11.50	0	0.00	11.60	2	5,382	0.04%
2021/02/22	2	11.50	0	0.00	11.50	2	5,450	0.04%
2021/02/18	1	11.35	6	11.35	11.35	-5	5,472	-0.09%
2021/02/05	0	0.00	3	11.05	11.05	-3	5,618	-0.05%
2021/02/01	3	11.00	0	0.00	11.00	3	5,785	0.05%
2021/01/26	0	0.00	4	11.20	11.25	-4	5,750	-0.07%
2021/01/25	0	0.00	4	11.20	11.30	-4	5,827	-0.07%
2021/01/19	0	0.00	2	11.85	11.70	-2	5,752	-0.03%
2021/01/12	3	11.62	0	0.00	11.60	3	5,872	0.05%
2021/01/07	0	0.00	7	11.95	11.90	-7	5,967	-0.12%
2021/01/05	0	0.00	10	12.25	12.25	-10	6,288	-0.16%
2020/12/21	1	12.10	0	0.00	12.30	1	5,916	0.02%
2020/12/17	0	0.00	7	12.40	12.60	-7	5,789	-0.12%
2020/12/14	0	0.00	12	12.07	12.10	-12	5,689	-0.21%
2020/12/11	0.1	11.80	0	0.00	11.85	0.1	5,686	0.00%
2020/12/09	4	12.30	0	0.00	12.40	4	5,600	0.07%
2020/12/08	0	0.00	1	12.40	12.25	-1	5,549	-0.02%
2020/12/07	1	12.70	0	0.00	12.50	1	5,508	0.02%
2020/12/04	10.2	12.66	2	12.60	12.70	8.2	5,284	0.16%
2020/12/02	30	11.98	30	11.85	11.85	0	4,874	0.00%
2020/12/01	0	0.00	2	11.75	11.80	-2	4,740	-0.04%
2020/11/30	0	0.00	3	11.50	11.50	-3	4,709	-0.06%
2020/11/26	0	0.00	3	11.55	11.50	-3	4,642	-0.06%
2020/11/24	11	11.66	20	11.70	11.60	-9	4,339	-0.21%
2020/11/23	0	0.00	14	11.35	11.30	-14	4,213	-0.33%
2020/11/20	0	0.00	3	11.00	11.00	-3	4,056	-0.07%
2020/11/19	0.1	10.90	0	0.00	10.95	0.1	4,055	0.00%
2020/11/13	1	10.70	1	11.10	10.70	0	4,071	0.00%
2020/10/28	0.1	10.65	1	10.50	10.50	-0.9	5,396	-0.02%
2020/10/22	0	0.00	2	10.60	10.70	-2	5,459	-0.04%
2020/10/20	3	10.95	0	0.00	10.75	3	5,528	0.05%
2020/10/19	0	0.00	3	10.80	10.75	-3	5,402	-0.06%
2020/10/14	2	10.85	2	10.85	11.00	0	5,524	0.00%
2020/10/13	10	10.75	0	0.00	10.70	10	5,535	0.18%
2020/09/25	0	0.00	8	9.94	9.62	-8	6,611	-0.12%
2020/09/23	0	0.00	1	10.20	10.20	-1	6,564	-0.02%
2020/09/22	3	10.25	0	0.00	10.25	3	6,564	0.05%
2020/09/16	0	0.00	30	10.25	10.20	-30	6,699	-0.45%
2020/09/09	20	10.75	9	10.75	10.85	11	6,740	0.16%
2020/09/08	0	0.00	1	10.70	10.60	-1	6,629	-0.02%
2020/09/07	0	0.00	4	10.80	10.65	-4	6,636	-0.06%
2020/09/04	9	10.65	2	10.70	10.65	7	6,616	0.11%
2020/09/03	18	10.84	0	0.00	10.80	18	6,570	0.27%
2020/09/01	2	10.50	0	0.00	10.55	2	6,440	0.03%
2020/08/28	0	0.00	1	10.50	10.45	-1	6,452	-0.02%
2020/08/27	3	10.70	0	0.00	10.50	3	6,470	0.05%
2020/08/24	0.1	9.96	0	0.00	10.00	0.1	6,283	0.00%
2020/08/20	1	9.91	10	10.10	9.79	-9	6,273	-0.14%
2020/08/17	4	10.35	0	0.00	10.35	4	6,091	0.07%
2020/08/06	2	10.83	0	0.00	10.50	2	5,629	0.04%
2020/08/05	3	10.87	13	10.62	10.60	-10	5,128	-0.19%
2020/08/03	2	9.55	2	9.61	9.61	0	4,348	0.00%
2020/07/31	2	9.40	0	0.00	9.44	2	4,298	0.05%
2020/07/29	0	0.00	2	9.45	9.45	-2	4,273	-0.05%
2020/07/23	2	9.65	2	9.58	9.58	0	4,060	0.00%
2020/07/22	2	9.68	2	9.71	9.71	0	4,036	0.00%
2020/07/21	2	9.74	2	9.95	9.74	0	3,982	0.00%
2020/07/20	2	9.41	2	9.60	9.60	0	3,886	0.00%
2020/07/17	2	10.10	43	10.16	9.96	-41	3,718	-1.10%
2020/07/16	11	10.00	0	0.00	10.50	11	3,392	0.32%
2020/07/15	0	0.00	10	9.59	9.59	-10	2,861	-0.35%
2020/07/14	12	8.79	0	0.00	8.72	12	2,492	0.48%
2020/07/13	17	8.69	0	0.00	8.71	17	2,473	0.69%
2020/07/10	30	8.54	0	0.00	8.45	30	2,442	1.23%
2020/07/08	2	8.28	0	0.00	8.27	2	2,280	0.09%
2020/07/06	2	8.27	1	8.27	8.23	1	2,271	0.04%
2020/07/01	0	0.00	10	8.07	8.07	-10	2,210	-0.45%
2020/06/30	10	8.13	1	8.05	8.03	9	2,206	0.41%
2020/06/29	1	8.14	0	0.00	8.12	1	2,184	0.05%
2020/06/19	3	8.26	1	8.40	8.12	2	1,922	0.10%
2020/06/18	1	7.83	0	0.00	8.14	1	1,820	0.05%
2020/06/11	2	7.87	0	0.00	7.73	2	1,824	0.11%
2020/06/10	1	7.97	0	0.00	7.97	1	1,805	0.06%
2020/06/04	0	0.00	15	7.63	7.61	-15	1,818	-0.82%
2020/06/01	0	0.00	1	7.27	7.27	-1	1,721	-0.06%
2020/05/27	0	0.00	10	7.25	7.25	-10	1,757	-0.57%
2020/05/21	0	0.00	3	7.40	7.41	-3	1,831	-0.16%
2020/05/20	1	7.52	0	0.00	7.36	1	1,819	0.05%
2020/05/14	11	7.13	0	0.00	7.13	11	1,774	0.62%
2020/05/12	15	7.40	5	7.47	7.38	10	1,752	0.57%
2020/05/11	0	0.00	10	7.60	7.52	-10	1,751	-0.57%
2020/05/07	0	0.00	10	7.44	7.40	-10	1,747	-0.57%
2020/05/05	10	7.38	0	0.00	7.40	10	1,794	0.56%
2020/04/30	0	0.00	10	7.66	7.69	-10	1,793	-0.56%
2020/04/15	10	7.44	0	0.00	7.43	10	1,770	0.56%
2020/04/09	13	7.09	10	7.12	7.25	3	1,757	0.17%
2020/04/08	10	6.95	0	0.00	6.97	10	1,762	0.57%
2020/04/01	5	6.64	10	6.55	6.60	-5	1,727	-0.29%
2020/03/25	2	6.58	0	0.00	6.56	2	1,685	0.12%
2020/03/20	10	6.44	0	0.00	6.44	10	1,653	0.60%
2020/03/19	0	0.00	9	6.12	6.00	-9	1,642	-0.55%
2020/03/18	0	0.00	42	6.75	6.66	-42	1,577	-2.66%
2020/03/16	3	7.20	0	0.00	7.17	3	1,494	0.20%
2020/03/03	0	0.00	61	8.96	9.00	-61	1,290	-4.73%
2020/03/02	0	0.00	5	9.04	8.92	-5	1,267	-0.39%
2020/02/25	0	0.00	20	9.50	9.40	-20	1,185	-1.69%
2020/02/18	3	9.66	0	0.00	9.67	3	1,110	0.27%
2020/02/12	17	9.85	0	0.00	9.86	17	1,109	1.53%
2020/02/05	1	9.98	4	9.95	9.97	-3	1,014	-0.30%
2020/02/03	0	0.00	5	9.90	9.88	-5	987	-0.51%
2020/01/30	0	0.00	15	10.47	10.20	-15	951	-1.58%
2020/01/20	5	10.85	0	0.00	10.85	5	895	0.56%
2020/01/17	0	0.00	0	10.80	10.80	0	887	0.00%
2020/01/16	0	0.00	15	10.80	10.80	-15	874	-1.72%
2020/01/09	15	10.70	2	10.70	10.65	13	879	1.48%
2020/01/02	0	0.00	5	10.95	11.00	-5	872	-0.57%
2019/12/30	5	10.65	0	0.00	10.65	5	817	0.61%
2019/12/23	10	10.75	100	10.75	10.70	-90	871	-10.33%
2019/12/17	100	10.63	0	0.00	10.70	100	1,032	9.68%
2019/12/16	1	10.60	0	0.00	10.60	1	1,059	0.09%
2019/12/12	0	0.00	1	10.65	10.65	-1	1,035	-0.10%
2019/11/20	0	0.00	35	10.70	10.70	-35	1,043	-3.35%
2019/11/14	0	0.00	10	10.70	10.65	-10	1,049	-0.95%
2019/11/08	37	11.27	0	0.00	11.25	37	1,066	3.47%
2019/11/07	0	0.00	30	11.00	11.00	-30	1,048	-2.86%
2019/11/04	15	10.97	0	0.00	11.00	15	1,049	1.43%
2019/10/09	15	11.50	0	0.00	11.45	15	1,108	1.35%
2019/09/26	0	0.00	10	11.90	11.90	-10	1,152	-0.87%
2019/09/25	10	12.10	30	11.90	12.10	-20	1,122	-1.78%
2019/09/24	50	11.73	0	0.00	11.55	50	998	5.01%
2019/09/23	0	0.00	20	11.55	11.60	-20	957	-2.09%
2019/09/19	5	11.15	10	11.30	11.30	-5	931	-0.54%
2019/09/09	25	11.17	0	0.00	11.00	25	1,018	2.45%
2019/09/06	24	11.00	20	10.95	10.95	4	1,008	0.40%
2019/08/27	20	10.90	0	0.00	10.75	20	1,011	1.98%
2019/08/23	0	0.00	22	11.01	11.00	-22	1,030	-2.13%
2019/08/16	10	10.85	0	0.00	10.90	10	1,114	0.90%
2019/08/15	10	10.82	0	0.00	10.85	10	1,139	0.88%
2019/08/06	5	10.55	0	0.00	10.55	5	1,132	0.44%
2019/07/18	0	0.00	20	11.40	11.35	-20	1,097	-1.82%
2019/07/16	0	0.00	10	11.30	11.30	-10	1,089	-0.92%
2019/07/09	20	11.30	0	0.00	11.50	20	1,183	1.69%
2019/07/02	0	0.00	5	11.05	11.00	-5	1,194	-0.42%
2019/06/21	0	0.00	110	11.05	10.95	-110	1,213	-9.06%	大賣/鉅額交易
2019/06/18	10	10.55	0	0.00	10.55	10	1,117	0.89%
2019/06/17	100	10.70	0	0.00	10.60	100	1,136	8.80%
2019/06/13	0	0.00	15	10.75	10.75	-15	1,158	-1.29%
2019/06/11	20	10.55	10	10.70	10.70	10	1,187	0.84%
2019/05/29	0	0.00	30	10.50	10.50	-30	1,154	-2.60%
2019/05/22	0	0.00	15	11.20	10.95	-15	1,134	-1.32%
2019/05/20	15	10.95	0	0.00	10.90	15	1,139	1.32%
2019/05/13	5	11.30	0	0.00	11.30	5	1,142	0.44%
2019/05/10	3	11.57	0	0.00	11.45	3	1,143	0.26%
2019/05/09	15	11.67	0	0.00	11.65	15	1,131	1.33%
2019/05/07	10	11.80	0	0.00	11.90	10	1,124	0.89%
2019/05/03	5	11.95	0	0.00	11.95	5	1,118	0.45%
2019/04/23	0	0.00	5	12.15	12.20	-5	1,091	-0.46%
2019/04/19	1	12.20	0	0.00	12.15	1	1,078	0.09%
2019/04/17	0	0.00	20	12.30	12.30	-20	1,046	-1.91%
2019/04/12	0	0.00	3	11.90	11.95	-3	1,010	-0.30%
2019/04/10	4	11.80	0	0.00	11.75	4	1,003	0.40%
2019/04/09	20	11.90	0	0.00	11.90	20	970	2.06%
2019/04/08	5	11.90	0	0.00	11.90	5	955	0.52%
2019/03/29	0	0.00	5	11.80	11.80	-5	925	-0.54%
2019/03/27	0	0.00	10	11.95	11.95	-10	920	-1.09%
2019/03/25	0	12.10	0	0.00	12.00	0	909	0.00%
2019/03/22	0	0.00	2	12.15	12.15	-2	919	-0.22%
2019/03/19	2	12.30	0	0.00	12.25	2	888	0.23%
2019/03/07	3	12.45	0	0.00	12.40	3	888	0.34%
2019/02/27	1	12.35	0	0.00	12.35	1	924	0.11%
2019/02/25	0	0.00	9	12.68	12.60	-9	904	-0.99%
2019/02/20	1	12.30	0	0.00	12.25	1	862	0.12%
2019/02/19	0	0.00	4	12.30	12.30	-4	835	-0.48%
2019/02/18	0	0.00	3	12.17	12.15	-3	828	-0.36%
2019/02/13	0	0.00	1	11.90	11.90	-1	803	-0.12%
2019/01/24	6	11.60	0	0.00	11.50	6	774	0.77%
2019/01/17	10	11.75	0	0.00	11.70	10	803	1.24%
2018/12/28	1	11.25	0	0.00	11.25	1	830	0.12%
2018/12/11	0	0.00	1	11.90	11.75	-1	953	-0.10%
2018/12/06	1	11.80	0	0.00	11.80	1	956	0.10%
2018/11/29	0	0.00	1	12.10	12.05	-1	913	-0.11%
2018/11/22	0	0.00	10	11.85	11.85	-10	919	-1.09%
2018/10/31	0	0.00	6	11.88	11.80	-6	958	-0.63%
2018/10/30	0	0.00	1	11.65	11.50	-1	955	-0.10%
2018/10/26	4	11.40	0	0.00	11.30	4	959	0.42%
2018/10/25	4	11.66	1	11.65	11.50	3	952	0.31%
2018/10/24	4	11.78	0	0.00	11.85	4	945	0.42%
2018/10/17	0	0.00	1	12.00	12.00	-1	1,006	-0.10%
2018/10/16	5	11.60	0	0.00	11.80	5	998	0.50%
2018/10/12	8	11.73	10	11.42	11.75	-2	1,031	-0.19%
2018/10/05	0	0.00	1	12.90	12.70	-1	992	-0.10%
2018/10/04	1	13.20	0	0.00	13.05	1	975	0.10%
2018/10/03	4	13.25	0	0.00	13.15	4	981	0.41%
2018/09/28	4	13.45	0	0.00	13.45	4	1,043	0.38%
2018/09/18	3	12.77	0	0.00	12.75	3	980	0.31%
2018/09/11	0	0.00	1	12.75	12.75	-1	1,272	-0.08%
2018/09/10	4	12.85	4	12.60	12.65	0	1,296	0.00%
2018/08/16	0.2	12.50	0	0.00	12.50	0.2	2,076	0.01%
2018/08/15	0	0.00	4	12.70	12.55	-4	2,087	-0.19%
2018/08/08	0.2	12.95	0	0.00	13.00	0.2	2,074	0.01%
2018/07/24	10	12.95	2	12.90	13.05	8	2,133	0.37%
2018/07/20	1	12.90	0	0.00	12.85	1	2,149	0.05%
2018/07/06	6	13.00	0	0.00	12.95	6	2,171	0.28%
2018/07/03	2	13.30	20	13.40	13.20	-18	2,237	-0.80%
2018/07/02	20	13.75	0	0.00	13.50	20	2,239	0.89%
2018/06/26	3	13.72	0	0.00	13.70	3	2,494	0.12%
2018/06/25	0	0.00	1	14.30	14.20	-1	2,569	-0.04%
2018/06/22	5	14.35	0	0.00	14.30	5	2,734	0.18%
2018/06/21	2	14.50	0	0.00	14.50	2	2,685	0.07%
2018/06/15	0	0.00	1	14.30	14.55	-1	2,540	-0.04%
2018/06/14	2	14.50	5	14.70	14.55	-3	2,458	-0.12%
2018/06/13	7	14.51	2	14.33	14.55	5	2,392	0.21%
2018/06/12	0	0.00	1	13.50	13.90	-1	2,280	-0.04%
2018/06/08	0	0.00	1	13.65	13.70	-1	2,222	-0.04%
2018/06/06	0	0.00	10	13.45	13.35	-10	2,111	-0.47%
2018/06/05	10	13.30	0	0.00	13.30	10	2,104	0.48%
2018/06/01	5	13.55	0	0.00	13.35	5	2,079	0.24%
2018/05/29	0	0.00	0.1	12.90	12.95	-0.1	1,970	-0.01%
2018/05/14	6	12.75	0	0.00	12.80	6	2,423	0.25%
2018/05/11	10	12.70	0	0.00	12.70	10	2,458	0.41%
2018/05/07	0.1	13.00	0	0.00	13.00	0.1	2,706	0.00%
2018/05/04	0	0.00	5	13.10	13.00	-5	2,925	-0.17%
2018/05/02	10	13.42	0	0.00	13.50	10	2,954	0.34%
2018/04/25	5	12.45	0	0.00	12.50	5	2,984	0.17%
2018/04/20	3	13.07	0	0.00	13.15	3	3,013	0.10%
2018/04/18	0	0.00	1	13.10	13.00	-1	3,074	-0.03%
2018/04/17	0	0.00	5	13.30	13.05	-5	3,080	-0.16%
2018/04/16	4	13.63	0	0.00	13.50	4	3,045	0.13%
2018/04/13	4	13.73	0	0.00	13.80	4	3,044	0.13%
2018/04/12	2	13.70	0	0.00	13.75	2	3,069	0.07%
2018/04/11	0	0.00	5	13.80	13.75	-5	3,077	-0.16%
2018/04/10	1.1	13.59	0	0.00	13.50	1.1	3,076	0.04%
2018/04/09	4	13.84	0	0.00	13.85	4	3,056	0.13%
2018/04/03	6	14.05	0	0.00	14.10	6	3,047	0.20%
2018/04/02	1	14.10	1	14.15	14.20	0	3,043	0.00%
2018/03/30	6	13.83	1	13.90	13.90	5	2,986	0.17%
2018/03/29	0.1	14.20	222	14.10	14.20	-221.9	2,884	-7.69%	大賣/鉅額交易
2018/03/28	6	14.93	0	0.00	14.60	6	2,794	0.21%
2018/03/27	334	15.22	312	15.34	15.05	22	2,729	0.81%	大買/大賣/
2018/03/21	1	16.25	0	0.00	16.25	1	2,523	0.04%
2018/03/20	0	0.00	1	16.35	16.40	-1	2,531	-0.04%
2018/03/19	3	16.30	6	16.30	16.40	-3	2,526	-0.12%
2018/03/14	2	16.60	0	0.00	16.60	2	2,653	0.08%
2018/03/13	0	0.00	3	16.50	16.65	-3	2,662	-0.11%
2018/03/12	0	0.00	4	16.54	16.55	-4	2,695	-0.15%
2018/03/09	0	0.00	10	16.55	16.55	-10	2,735	-0.37%
2018/03/08	6	16.51	1	16.50	16.50	5	2,746	0.18%
2018/03/06	1	16.50	21	16.50	16.55	-20	2,782	-0.72%
2018/03/01	0	0.00	4	16.85	16.85	-4	2,845	-0.14%
2018/02/26	4	17.20	0	0.00	17.10	4	2,894	0.14%
2018/02/23	2	17.20	1	17.20	17.20	1	2,903	0.03%
2018/02/21	10	16.90	2	16.98	17.00	8	3,112	0.26%
2018/02/12	0	0.00	64	16.73	16.70	-64	3,148	-2.03%
2018/02/09	4	16.75	0	0.00	16.85	4	3,125	0.13%
2018/02/08	1	16.95	8	16.95	17.10	-7	3,091	-0.23%
2018/02/07	7	16.32	0	0.00	16.60	7	3,009	0.23%
2018/02/06	3	16.13	0	0.00	16.10	3	3,026	0.10%
2018/02/05	1	16.85	23	16.78	16.95	-22	2,939	-0.75%
2018/02/01	0	0.00	0.2	17.05	17.05	-0.2	2,879	-0.01%
2018/01/31	1	17.50	2	17.35	17.45	-1	2,869	-0.03%
2018/01/30	8	17.50	12	17.43	17.35	-4	2,835	-0.14%
2018/01/29	5	17.45	15	17.16	17.60	-10	2,781	-0.36%
2018/01/25	7	16.88	2	16.85	16.85	5	2,571	0.19%
2018/01/24	4	16.78	5	16.80	16.80	-1	2,583	-0.04%
2018/01/23	2	16.83	1	16.85	16.85	1	2,568	0.04%
2018/01/22	1	16.90	0	0.00	16.90	1	2,557	0.04%
2018/01/19	0	0.00	10	16.75	16.80	-10	2,547	-0.39%
2018/01/17	11	16.75	0	0.00	16.80	11	2,565	0.43%
2018/01/16	16	16.68	2	16.70	16.70	14	2,547	0.55%
2018/01/15	326	16.83	34	16.67	16.65	292	2,560	11.41%	大買/鉅額交易
2018/01/09	0	0.00	2	16.55	16.55	-2	2,662	-0.08%
2018/01/08	0	0.00	1	16.70	16.65	-1	2,706	-0.04%
2018/01/05	0	0.00	30	16.55	16.60	-30	2,717	-1.10%
2018/01/03	10	16.50	0	0.00	16.50	10	3,258	0.31%
2018/01/02	30	16.50	4	16.49	16.50	26	3,281	0.79%