瑞軒 (2489)-元富-成功券商分點個股進出

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
15.45
漲跌
▲0.25
漲幅
+1.64%
成交量
7,879張
產業
上市光電類股
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－元富-成功券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功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
2024/04/26	0	0.00	13.5	15.19	15.20	-13.5	6,700	-0.20%
2024/04/25	10	15.35	25	15.18	15.15	-15	6,703	-0.22%
2024/04/24	1	15.00	0	0.00	15.00	1	6,652	0.02%
2024/04/23	36	15.16	24	14.92	15.05	12	6,586	0.18%
2024/04/22	0	0.00	7	14.00	14.05	-7	6,363	-0.11%
2024/04/19	3	13.80	2	13.80	13.90	1	6,369	0.02%
2024/04/17	4	14.40	0	0.00	14.40	4	6,438	0.06%
2024/04/16	10	14.50	0	0.00	14.20	10	6,531	0.15%
2024/04/12	0	0.00	15	15.00	14.95	-15	6,736	-0.22%
2024/04/11	10	14.90	14	15.23	14.85	-4	6,922	-0.06%
2024/04/10	15	14.75	0	0.00	14.80	15	6,825	0.22%
2024/04/09	0	14.88	0	0.00	14.80	0	6,767	0.00%
2024/04/08	6	14.77	1	14.80	14.80	5	6,688	0.07%
2024/04/03	12	14.30	13	14.49	14.50	-1	6,597	-0.02%
2024/04/02	3	14.32	0	0.00	14.40	3	6,582	0.05%
2024/04/01	0	0.00	10.8	14.44	14.40	-10.8	6,575	-0.16%
2024/03/29	10	14.10	0	0.00	14.15	10	6,565	0.15%
2024/03/28	10	14.25	0	0.00	14.20	10	6,549	0.15%
2024/03/26	0	14.30	0	0.00	14.15	0	6,509	0.00%
2024/03/25	0	14.05	12	14.35	14.30	-12	6,472	-0.19%
2024/03/22	0	0.00	10	13.90	13.90	-10	6,416	-0.16%
2024/03/21	0	0.00	11	13.85	13.80	-11	6,409	-0.17%
2024/03/20	20	13.60	2	13.70	13.50	18	6,400	0.28%
2024/03/19	29	13.85	1	13.95	13.75	28	6,353	0.44%
2024/03/18	0	13.93	3	13.90	13.90	-3	6,327	-0.05%
2024/03/15	0	14.20	0	0.00	14.00	0	6,329	0.00%
2024/03/14	0	14.30	0	0.00	14.20	0	6,324	0.00%
2024/03/12	5	14.40	10	14.50	14.35	-5	6,317	-0.08%
2024/03/11	0	14.20	0	0.00	14.35	0	6,356	0.00%
2024/03/08	16	14.15	2	14.00	14.05	14	6,566	0.21%
2024/03/07	4	14.53	0	0.00	14.40	4	6,694	0.06%
2024/03/06	0	14.80	0	0.00	14.80	0	6,637	0.00%
2024/03/05	2.1	14.70	0	0.00	14.70	2.1	6,605	0.03%
2024/03/04	1	14.60	0	0.00	14.90	1	6,530	0.02%
2024/03/01	3	14.95	0	0.00	14.90	3	6,399	0.05%
2024/02/29	1	15.15	46	15.20	15.15	-45	6,322	-0.71%
2024/02/27	3	15.25	2	15.55	15.35	1	6,232	0.02%
2024/02/26	7.4	15.48	1.9	15.52	15.60	5.5	6,128	0.09%
2024/02/23	8.3	15.90	2	15.90	15.75	6.3	5,978	0.11%
2024/02/22	33.1	16.18	17	16.21	16.45	16.1	5,691	0.28%
2024/02/21	6	16.04	27	15.86	16.75	-21	4,832	-0.43%
2024/02/20	69	15.77	38	15.52	15.25	31	4,040	0.77%
2024/02/19	4	15.25	73.2	15.17	15.50	-69.2	3,528	-1.96%
2024/02/16	4	14.11	53	14.05	14.10	-49	3,021	-1.62%
2024/02/15	4	13.54	4	13.61	13.55	0	2,878	0.00%
2024/02/05	0.3	12.88	0	0.00	12.95	0.3	2,820	0.01%
2024/02/02	11.5	13.14	0	0.00	13.05	11.5	2,792	0.41%
2024/01/31	0.3	13.23	0	0.00	13.30	0.3	2,753	0.01%
2024/01/30	0.1	13.20	1	13.35	13.20	-0.9	2,744	-0.03%
2024/01/29	0	0.00	0.1	13.35	13.40	-0.1	2,736	-0.01%
2024/01/26	2	13.55	12	13.56	13.55	-10	2,723	-0.37%
2024/01/25	1	13.35	0	0.00	13.35	1	2,692	0.04%
2024/01/24	1	13.60	1	13.50	13.50	0	2,660	0.00%
2024/01/23	8	13.49	8	13.56	13.35	0	2,633	0.00%
2024/01/19	11.4	13.13	0	0.00	12.90	11.4	2,547	0.45%
2024/01/18	0.3	13.29	1	13.45	13.20	-0.7	2,480	-0.03%
2024/01/17	12.4	13.61	102	13.31	13.35	-89.6	2,438	-3.67%	大賣/
2024/01/16	0.2	13.60	41	13.65	13.60	-40.8	2,404	-1.70%
2024/01/15	16	13.61	6	13.68	13.70	10	2,391	0.42%
2024/01/12	16	13.51	16	13.80	13.70	0	2,367	0.00%
2024/01/11	3	13.60	1	13.60	13.55	2	2,279	0.09%
2024/01/10	13	13.72	22	13.61	13.45	-9	2,257	-0.40%
2024/01/09	56	13.44	2	13.35	13.45	54	2,149	2.51%
2024/01/08	128	13.58	46	13.72	13.75	82	2,062	3.98%	大買/
2024/01/05	30	13.61	29	13.63	13.55	1	1,832	0.05%
2024/01/04	0	12.85	74.8	12.95	13.05	-74.8	1,581	-4.73%
2024/01/03	0.1	12.90	0	0.00	12.95	0.1	1,570	0.00%
2023/12/29	1	13.05	3	13.12	13.00	-2	1,607	-0.12%
2023/12/28	0	0.00	4	13.00	13.00	-4	1,603	-0.25%
2023/12/27	1	13.00	1	13.10	12.95	0	1,599	0.00%
2023/12/26	2	12.90	13	12.90	12.90	-11	1,604	-0.69%
2023/12/22	1	12.75	1	12.85	12.70	0	1,599	0.00%
2023/12/19	11	12.64	0	0.00	12.50	11	1,620	0.68%
2023/12/18	1	12.80	0	0.00	12.75	1	1,611	0.06%
2023/12/15	0	0.00	1	13.05	13.00	-1	1,609	-0.06%
2023/12/13	3	12.83	0	0.00	12.80	3	1,643	0.18%
2023/12/12	1	12.85	0	0.00	12.85	1	1,648	0.06%
2023/12/11	1	12.90	1	12.90	12.85	0	1,629	0.00%
2023/12/08	1	13.20	1	13.20	13.20	0	1,617	0.00%
2023/12/07	1	13.00	10	13.05	12.90	-9	1,615	-0.56%
2023/12/06	12	12.81	0	0.00	12.85	12	1,604	0.75%
2023/12/05	16	13.19	3	13.15	13.05	13	1,535	0.85%
2023/12/04	5	13.08	15	13.21	13.50	-10	1,297	-0.77%
2023/12/01	2	12.18	7	12.09	12.30	-5	1,102	-0.45%
2023/11/29	0	11.90	0	0.00	11.95	0	1,083	0.00%
2023/11/22	1.1	11.95	0	0.00	12.05	1.1	1,106	0.10%
2023/11/21	0	0.00	10	11.95	11.95	-10	1,107	-0.90%
2023/11/20	1	11.85	1	11.95	11.95	0	1,106	0.00%
2023/11/17	1	11.75	0	0.00	11.80	1	1,119	0.09%
2023/11/16	1	11.65	0	0.00	11.65	1	1,118	0.09%
2023/11/08	3	11.70	0	0.00	11.65	3	1,357	0.22%
2023/11/06	1	11.85	1	11.90	11.80	0	1,424	0.00%
2023/11/03	0	0.00	2	11.70	11.75	-2	1,461	-0.14%
2023/11/02	1.1	11.60	0	0.00	11.60	1.1	1,538	0.07%
2023/10/26	2	11.70	0	0.00	11.65	2	1,667	0.12%
2023/10/25	0.8	11.80	0	0.00	11.80	0.8	1,719	0.04%
2023/10/24	1.1	11.56	0	0.00	11.70	1.1	1,748	0.06%
2023/10/19	10	11.60	0	0.00	11.60	10	1,942	0.51%
2023/10/18	7	11.84	0	0.00	11.75	7	1,998	0.35%
2023/10/13	0.3	12.25	0	0.00	12.15	0.3	2,564	0.01%
2023/10/12	0.1	12.10	0	0.00	12.20	0.1	2,674	0.00%
2023/10/11	3.2	12.24	0	0.00	12.05	3.2	2,715	0.12%
2023/09/25	1	12.30	3	12.25	12.25	-2	2,805	-0.07%
2023/09/22	2	11.70	2	11.85	11.80	0	2,827	0.00%
2023/09/21	2	12.00	0	0.00	11.90	2	2,886	0.07%
2023/09/20	10	12.35	0	0.00	12.20	10	2,936	0.34%
2023/09/14	5	12.70	15	12.70	12.60	-10	3,255	-0.31%
2023/09/08	10	12.85	0	0.00	12.85	10	3,771	0.27%
2023/09/07	15	12.92	25	13.08	12.95	-10	3,853	-0.26%
2023/09/06	10	12.50	0	0.00	12.55	10	3,858	0.26%
2023/09/01	4	12.48	2	12.58	12.65	2	4,108	0.05%
2023/08/31	1	12.15	0	0.00	12.20	1	4,236	0.02%
2023/08/28	0	0.00	1	12.00	12.10	-1	5,818	-0.02%
2023/08/25	1	12.20	0	0.00	12.15	1	5,935	0.02%
2023/08/23	1	12.10	0	0.00	12.20	1	6,042	0.02%
2023/08/15	2	12.35	0	0.00	12.40	2	6,295	0.03%
2023/08/14	1	12.20	1	12.25	12.25	0	6,426	0.00%
2023/08/11	1	12.60	0	0.00	12.55	1	6,447	0.02%
2023/08/10	15	12.62	0	0.00	12.60	15	6,500	0.23%
2023/08/09	10	12.85	0	0.00	12.80	10	6,629	0.15%
2023/08/08	1	12.90	0	0.00	12.80	1	6,757	0.01%
2023/08/07	16	12.67	2	12.85	12.70	14	6,905	0.20%
2023/08/04	0	0.00	2	13.70	13.75	-2	6,895	-0.03%
2023/08/02	16	13.64	1	13.70	13.50	15	6,949	0.22%
2023/08/01	0	0.00	12	13.94	13.95	-12	6,997	-0.17%
2023/07/31	2	13.75	0	0.00	13.75	2	7,088	0.03%
2023/07/28	21	13.78	0	0.00	13.80	21	7,218	0.29%
2023/07/27	2	14.18	12	14.17	14.15	-10	7,264	-0.14%
2023/07/26	18	13.76	1	13.75	13.70	17	7,256	0.23%
2023/07/25	2	13.70	0	0.00	13.80	2	7,326	0.03%
2023/07/24	11	13.84	0	0.00	13.60	11	7,403	0.15%
2023/07/21	19	14.05	0	0.00	14.05	19	7,433	0.26%
2023/07/19	14	13.79	0	13.95	13.65	14	7,558	0.19%
2023/07/18	3.1	14.05	0	14.00	14.05	3.1	7,531	0.04%
2023/07/14	0.1	14.15	31.4	13.91	13.95	-31.3	7,499	-0.42%
2023/07/13	7	14.26	9	14.08	14.00	-2	7,475	-0.03%
2023/07/11	2	14.88	2	14.85	14.80	0	7,310	0.00%
2023/07/10	24.3	14.25	0	14.65	14.10	24.3	7,182	0.34%
2023/07/07	8	15.17	9	15.23	15.30	-1	6,930	-0.01%
2023/07/06	15	14.99	11.2	15.09	15.05	3.8	6,754	0.06%
2023/07/05	8	14.93	3	14.97	14.80	5	6,651	0.07%
2023/07/04	6	14.60	0	0.00	14.75	6	6,611	0.09%
2023/07/03	6	14.75	2	14.80	14.75	4	6,557	0.06%
2023/06/30	0	0.00	0	14.85	14.70	0	6,520	0.00%
2023/06/29	2	14.98	4.1	15.00	15.00	-2.1	6,467	-0.03%
2023/06/28	2	14.93	2.1	15.02	14.90	-0.1	6,402	0.00%
2023/06/27	2	14.75	1	15.00	14.70	1	6,343	0.02%
2023/06/26	1	14.75	0	0.00	14.80	1	6,279	0.02%
2023/06/21	23	15.08	6	15.05	14.90	17	6,230	0.27%
2023/06/20	1	14.80	5.9	14.77	14.60	-4.9	6,065	-0.08%
2023/06/19	7	14.59	0	14.75	14.55	7	6,007	0.12%
2023/06/16	2.2	14.22	2	14.55	14.45	0.2	5,927	0.00%
2023/06/15	4	14.71	5	14.54	14.80	-1	5,689	-0.02%
2023/06/13	1	14.20	5	14.22	14.20	-4	5,505	-0.07%
2023/06/12	2	13.90	2	13.90	13.80	0	5,427	0.00%
2023/06/09	0	0.00	4	14.05	14.10	-4	5,419	-0.07%
2023/06/08	4	14.01	0	0.00	13.95	4	5,374	0.07%
2023/06/06	0.1	14.20	3	14.20	14.20	-2.9	5,276	-0.05%
2023/06/05	0.1	14.70	0	0.00	14.75	0.1	5,125	0.00%
2023/06/02	8	14.65	14	14.71	15.10	-6	4,878	-0.12%
2023/06/01	13	14.14	12	14.21	13.90	1	4,264	0.02%
2023/05/31	7	13.16	7	13.11	13.25	0	3,566	0.00%
2023/05/30	0	0.00	0	12.78	12.70	0	3,458	0.00%
2023/05/26	6	12.50	40	12.40	12.35	-34	3,386	-1.00%
2023/05/25	2	12.55	0	0.00	12.50	2	3,365	0.06%
2023/05/24	0	0.00	0	12.90	12.85	0	3,352	0.00%
2023/05/23	5	12.90	5	12.83	12.95	0	3,339	0.00%
2023/05/22	0	0.00	2	12.55	12.50	-2	3,351	-0.06%
2023/05/19	17.2	12.97	0	13.00	12.65	17.2	3,334	0.52%
2023/05/18	4	12.99	6	12.88	13.00	-2	3,244	-0.06%
2023/05/17	0	0.00	0	12.30	12.35	0	3,109	0.00%
2023/05/16	1	12.15	2	12.28	12.30	-1	3,069	-0.03%
2023/05/15	1	11.95	0	11.93	11.90	1	3,012	0.03%
2023/05/12	2	13.08	0	0.00	12.65	2	2,872	0.07%
2023/05/11	1	12.95	3.1	13.11	13.10	-2.1	2,722	-0.08%
2023/05/10	1.2	12.70	4	12.83	13.00	-2.8	2,558	-0.11%
2023/05/09	0	0.00	0	12.60	12.70	0	2,437	0.00%
2023/05/05	1	12.20	7	12.30	12.40	-6	2,282	-0.26%
2023/05/04	12	11.96	1	12.10	12.25	11	2,193	0.50%
2023/05/03	11	11.70	1	11.80	11.80	10	2,036	0.49%
2023/05/02	0	0.00	0	11.65	11.50	0	1,967	0.00%
2023/04/28	2	11.20	0	11.33	11.45	2	1,902	0.10%
2023/04/27	20	11.11	0	11.01	11.15	20	1,806	1.11%
2023/04/26	0	0.00	2	10.82	10.95	-2	1,724	-0.12%
2023/04/25	2	10.65	1	11.05	10.65	1	1,659	0.06%
2023/04/24	0	0.00	1	10.25	10.50	-1	1,511	-0.07%
2023/04/21	0	0.00	0	10.40	10.30	0	1,480	0.00%
2023/04/19	0	0.00	0.1	10.40	10.50	-0.1	1,433	-0.01%
2023/04/12	0	10.35	4	10.23	10.25	-4	1,391	-0.29%
2023/04/11	2.2	10.11	2	10.20	10.10	0.2	1,376	0.01%
2023/04/10	0	0.00	2	10.15	10.05	-2	1,375	-0.15%
2023/04/07	1	10.05	2	10.10	10.05	-1	1,374	-0.07%
2023/03/24	0	10.35	0	0.00	10.30	0	1,425	0.00%
2023/03/21	4	10.30	8	10.30	10.30	-4	1,423	-0.28%
2023/03/20	1	10.15	0	0.00	10.20	1	1,416	0.07%
2023/03/15	0	0.00	6.9	10.17	10.20	-6.9	1,431	-0.48%
2023/03/14	1	10.25	1	10.15	10.15	0	1,440	0.00%
2023/03/13	0.1	10.45	0	0.00	10.45	0.1	1,423	0.01%
2023/03/10	4.1	10.80	0	0.00	10.60	4.1	1,440	0.29%
2023/03/09	5	11.04	0	11.10	10.95	5	1,511	0.33%
2023/03/08	0	0.00	1	10.85	10.95	-1	1,720	-0.06%
2023/03/07	0.3	10.75	0	0.00	10.75	0.3	1,868	0.02%
2023/03/06	1	10.75	0	10.85	10.70	1	2,251	0.04%
2023/03/03	0.2	10.50	0	0.00	10.60	0.2	2,245	0.01%
2023/03/02	1	10.55	0	0.00	10.45	1	2,240	0.04%
2023/03/01	0	0.00	5	10.60	10.65	-5	2,230	-0.22%
2023/02/23	1	10.70	0	0.00	10.65	1	2,217	0.05%
2023/02/20	0	0.00	4	10.56	10.65	-4	2,227	-0.18%
2023/02/08	0	0.00	2	10.25	10.25	-2	2,428	-0.08%
2023/02/03	1	10.25	0	0.00	10.25	1	2,424	0.04%
2023/02/02	0	0.00	1	10.20	10.25	-1	2,413	-0.04%
2023/02/01	1	10.05	0	0.00	10.10	1	2,395	0.04%
2023/01/12	0	0.00	1.1	9.96	9.91	-1.1	2,385	-0.04%
2023/01/09	0	0.00	0	9.99	9.96	0	2,411	0.00%
2022/12/30	5	10.00	0	0.00	10.00	5	2,451	0.20%
2022/12/29	0	0.00	10	9.82	9.87	-10	2,423	-0.41%
2022/12/28	1	9.88	0	0.00	9.84	1	2,433	0.04%
2022/12/22	0	0.00	1	9.81	9.83	-1	2,482	-0.04%
2022/12/20	1	9.71	0	0.00	9.69	1	2,517	0.04%
2022/12/16	0	0.00	1	9.85	9.73	-1	2,549	-0.04%
2022/12/15	1	9.82	0	0.00	9.94	1	2,540	0.04%
2022/12/02	0.1	10.20	0	0.00	10.25	0.1	2,513	0.00%
2022/12/01	0	9.83	18	9.95	10.15	-18	2,542	-0.71%
2022/11/30	1	9.66	12	9.68	9.66	-11	2,460	-0.45%
2022/11/29	20	9.56	4	9.50	9.55	16	2,218	0.72%
2022/11/28	46	10.13	21	10.35	9.92	25	2,076	1.20%
2022/11/18	0	10.20	0	0.00	10.10	0	1,890	0.00%
2022/11/14	0	0.00	10	10.10	10.15	-10	1,872	-0.53%
2022/11/10	10	10.10	0	0.00	10.05	10	1,854	0.54%
2022/11/09	6	10.15	6	10.12	10.40	0	1,809	0.00%
2022/11/07	0	9.62	0	0.00	9.58	0	1,700	0.00%
2022/11/04	1	9.61	1	9.63	9.62	0	1,714	0.00%
2022/11/02	1	9.61	0	0.00	9.61	1	1,728	0.06%
2022/11/01	0	0.00	1	9.41	9.42	-1	1,730	-0.06%
2022/10/25	0	8.94	0	0.00	8.93	0	1,756	0.00%
2022/10/17	1	9.22	0	0.00	9.22	1	1,749	0.06%
2022/10/14	0.2	9.36	0	0.00	9.41	0.2	1,751	0.01%
2022/10/13	0	9.38	0	0.00	9.18	0	1,752	0.00%
2022/10/12	0.6	9.80	0	0.00	9.66	0.6	1,736	0.03%
2022/10/07	0.1	10.05	0	0.00	10.00	0.1	1,738	0.00%
2022/09/28	0	9.22	0	0.00	9.17	0	1,726	0.00%
2022/09/26	0.3	9.64	0	0.00	9.51	0.3	1,700	0.02%
2022/09/21	1	10.20	5	10.25	10.15	-4	1,679	-0.24%
2022/09/12	1	10.75	1	10.80	10.90	0	1,696	0.00%
2022/09/05	0.1	11.25	0	0.00	11.10	0.1	1,612	0.00%
2022/09/02	0	11.65	0	0.00	11.50	0	1,611	0.00%
2022/08/31	1	12.85	20	12.85	12.80	-19	1,693	-1.12%
2022/08/24	2	13.05	1	13.20	12.85	1	1,816	0.06%
2022/08/16	0	0.00	1	12.75	12.70	-1	1,901	-0.05%
2022/08/15	1	12.65	0	0.00	12.65	1	1,896	0.05%
2022/08/12	1	12.55	1	12.60	12.60	0	1,897	0.00%
2022/08/11	1	12.35	1	12.40	12.35	0	1,887	0.00%
2022/08/01	1	12.35	1	12.35	12.30	0	1,968	0.00%
2022/07/29	0.1	12.05	0	0.00	12.15	0.1	2,012	0.00%
2022/07/25	0	0.00	0	12.50	12.50	0	2,322	0.00%
2022/07/18	0	0.00	2	11.95	12.00	-2	2,389	-0.08%
2022/07/14	1	11.50	0	0.00	11.70	1	2,367	0.04%
2022/07/13	0	0.00	10	11.55	11.60	-10	2,368	-0.42%
2022/07/12	1	11.55	0	0.00	11.20	1	2,370	0.04%
2022/07/11	0	0.00	1	11.95	11.95	-1	2,349	-0.04%
2022/07/06	0	0.00	5	12.15	11.90	-5	2,365	-0.21%
2022/07/01	1	12.25	0	0.00	11.95	1	2,394	0.04%
2022/06/29	0	0.00	2	13.05	13.00	-2	2,359	-0.08%
2022/06/27	0	0.00	1	13.30	13.35	-1	2,403	-0.04%
2022/06/20	1	12.65	0	0.00	12.60	1	2,424	0.04%
2022/06/17	2	13.10	0	0.00	13.10	2	2,429	0.08%
2022/06/15	0	0.00	1	13.35	13.35	-1	2,471	-0.04%
2022/06/14	1	13.10	1	13.00	13.25	0	2,482	0.00%
2022/06/10	20.5	13.60	0	0.00	13.65	20.5	2,458	0.83%
2022/06/09	14.1	13.97	12	14.13	14.00	2.1	2,419	0.09%
2022/06/08	19	13.94	35	13.81	14.00	-16	2,249	-0.71%
2022/05/31	0	0.00	3	13.25	13.05	-3	2,146	-0.14%
2022/05/30	0	0.00	3	13.20	13.20	-3	2,133	-0.14%
2022/05/27	15	13.35	10	13.40	13.40	5	2,110	0.24%
2022/05/26	0	0.00	2	13.00	13.00	-2	1,957	-0.10%
2022/05/25	0.1	12.95	0	0.00	13.00	0.1	1,987	0.01%
2022/05/23	3	13.07	0	0.00	13.05	3	2,045	0.15%
2022/05/18	3	13.18	0	0.00	13.15	3	2,070	0.14%
2022/05/11	0	0.00	1	12.40	12.45	-1	2,053	-0.05%
2022/05/10	0	0.00	1	12.60	12.75	-1	2,045	-0.05%
2022/05/09	2	12.40	0	0.00	12.35	2	2,015	0.10%
2022/05/04	0	12.75	0	0.00	12.80	0	1,944	0.00%
2022/05/03	2	13.20	0	0.00	13.05	2	1,889	0.11%
2022/04/29	2	14.60	0	0.00	14.50	2	1,742	0.11%
2022/04/27	0	14.60	0	0.00	14.50	0	1,743	0.00%
2022/04/25	1	15.15	0	0.00	15.25	1	1,693	0.06%
2022/04/22	1.1	15.80	0	0.00	15.80	1.1	1,678	0.07%
2022/04/18	1	15.90	0	0.00	15.85	1	1,746	0.06%
2022/04/11	1	16.30	1.9	16.40	16.25	-0.9	1,824	-0.05%
2022/04/06	1.1	16.89	1	16.90	16.85	0.1	1,899	0.00%
2022/03/31	1	16.75	1	16.80	16.75	0	1,926	0.00%
2022/03/29	2	16.50	0	0.00	16.50	2	2,042	0.10%
2022/03/28	0.1	16.50	1	16.50	16.50	-0.9	2,045	-0.04%
2022/03/23	0	16.50	0	16.50	16.50	0	2,129	0.00%
2022/03/22	2	16.43	0	0.00	16.45	2	2,160	0.09%
2022/03/21	2	16.20	4	16.33	16.30	-2	2,185	-0.09%
2022/03/17	3	15.67	3	15.67	15.70	0	2,396	0.00%
2022/03/15	1	15.25	0	0.00	15.15	1	3,202	0.03%
2022/03/10	0	0.00	1	15.35	15.45	-1	3,357	-0.03%
2022/03/08	2	15.00	0	0.00	15.00	2	3,464	0.06%
2022/03/07	3	15.57	8.4	15.49	15.50	-5.4	3,476	-0.15%
2022/03/04	1	16.15	5	16.10	16.10	-4	3,581	-0.11%
2022/02/25	0	0.00	1.1	16.07	16.05	-1.1	4,587	-0.02%
2022/02/24	2	16.18	0	0.00	16.15	2	4,788	0.04%
2022/02/23	0	0.00	0.9	16.55	16.55	-0.9	4,899	-0.02%
2022/02/22	0	16.55	0	0.00	16.55	0	4,940	0.00%
2022/02/21	0.2	16.77	0	0.00	16.85	0.2	4,979	0.00%
2022/02/18	0	0.00	1	16.60	16.60	-1	5,043	-0.02%
2022/02/15	1	16.50	0	0.00	16.45	1	5,179	0.02%
2022/02/10	0	0.00	4	16.95	17.00	-4	5,404	-0.07%
2022/02/08	10	16.80	6	16.77	16.80	4	5,938	0.07%
2022/02/07	0	0.00	1	16.55	16.60	-1	5,982	-0.02%
2022/01/25	2	16.40	0	0.00	16.30	2	6,060	0.03%
2022/01/24	0	16.70	0	0.00	16.70	0	6,040	0.00%
2022/01/21	1	16.85	0	0.00	16.90	1	6,061	0.02%
2022/01/20	0	0.00	1	17.20	17.10	-1	6,091	-0.02%
2022/01/19	1	17.05	0	0.00	17.05	1	6,186	0.02%
2022/01/17	0	0.00	1	16.95	17.05	-1	6,246	-0.02%
2022/01/14	2	16.95	0	0.00	16.95	2	6,272	0.03%
2022/01/12	1	17.10	0	0.00	17.10	1	6,366	0.02%
2022/01/11	0	0.00	1	17.25	17.10	-1	6,459	-0.02%
2022/01/07	7	17.06	0	0.00	17.05	7	6,596	0.11%
2022/01/06	0	0.00	0	17.25	17.25	0	6,568	0.00%
2022/01/05	1	17.40	0	0.00	17.35	1	6,602	0.02%
2022/01/04	0	0.00	2	17.35	17.25	-2	6,645	-0.03%
2022/01/03	0	17.35	1	17.30	17.30	-1	6,653	-0.01%
2021/12/29	0.1	17.65	0	17.65	17.70	0.1	6,706	0.00%
2021/12/24	0	0.00	1	17.35	17.35	-1	6,849	-0.01%
2021/12/23	21.1	17.45	25.8	17.50	17.45	-4.7	6,892	-0.07%
2021/12/22	2	17.20	0.1	17.20	17.15	1.9	6,779	0.03%
2021/12/21	0.3	17.20	0	0.00	17.20	0.3	6,782	0.00%
2021/12/20	0	17.15	0	0.00	17.20	0	6,777	0.00%
2021/12/17	0	17.15	0	0.00	17.40	0	6,777	0.00%
2021/12/16	1.1	17.31	0	0.00	17.40	1.1	6,793	0.02%
2021/12/15	1	17.20	24.9	17.20	17.40	-23.9	6,801	-0.35%
2021/12/14	24	17.10	6	17.20	17.10	18	6,761	0.27%
2021/12/13	1	17.50	1	17.45	17.45	0	6,698	0.00%
2021/12/10	30.3	17.12	3	17.25	17.20	27.3	6,634	0.41%
2021/12/09	17	18.48	15	18.48	18.40	2	6,111	0.03%
2021/12/08	2.7	18.09	0	0.00	18.05	2.7	5,885	0.05%
2021/12/07	3	18.15	11	18.17	18.25	-8	5,868	-0.14%
2021/12/06	1	17.90	0	0.00	17.95	1	5,886	0.02%
2021/12/02	5.7	18.23	0	0.00	18.00	5.7	5,823	0.10%
2021/12/01	11.2	18.35	5	18.35	18.30	6.2	5,761	0.11%
2021/11/30	1.5	18.46	6	18.43	18.35	-4.5	5,723	-0.08%
2021/11/29	12.3	18.97	2	19.48	18.80	10.3	5,616	0.18%
2021/11/26	16	19.92	12	19.83	19.70	4	5,455	0.07%
2021/11/25	17.1	19.81	12	19.83	19.85	5.1	5,230	0.10%
2021/11/24	5	19.08	4	19.15	19.35	1	4,973	0.02%
2021/11/23	17.2	18.76	5	18.83	18.70	12.2	4,779	0.25%
2021/11/22	1.1	18.43	3	18.53	18.40	-1.9	4,625	-0.04%
2021/11/19	0.1	17.95	0	0.00	17.85	0.1	4,515	0.00%
2021/11/18	1.1	18.05	4	18.00	18.05	-2.9	4,592	-0.06%
2021/11/17	10.1	18.05	1	18.00	18.15	9.1	4,642	0.20%
2021/11/16	0.1	17.75	0	0.00	17.65	0.1	4,609	0.00%
2021/11/15	1	17.70	2	17.70	17.70	-1	4,656	-0.02%
2021/11/11	1.1	18.10	0	0.00	18.10	1.1	4,996	0.02%
2021/11/10	0.1	18.30	0	0.00	18.25	0.1	5,867	0.00%
2021/11/09	0.4	19.00	1	18.95	19.00	-0.6	5,977	-0.01%
2021/11/08	0.9	19.14	2	19.29	19.15	-1.2	6,481	-0.02%
2021/10/28	4.7	17.94	7	17.80	17.70	-2.3	6,320	-0.04%
2021/10/27	5	17.25	0	0.00	17.30	5	6,033	0.08%
2021/10/26	0	0.00	2	17.35	17.25	-2	6,082	-0.03%
2021/10/20	4	17.81	25	17.70	17.70	-21	6,271	-0.33%
2021/10/19	4	17.99	4	18.02	17.95	0	6,353	0.00%
2021/10/18	1	17.75	1	17.70	17.60	0	6,543	0.00%
2021/10/15	1	17.70	1	17.90	17.55	0	6,618	0.00%
2021/10/13	1	17.60	0	0.00	17.55	1	6,787	0.01%
2021/10/12	3	17.78	3	18.02	17.70	0	6,859	0.00%
2021/10/08	4	17.85	4	17.83	17.90	0	6,889	0.00%
2021/10/07	4	17.68	7	17.61	17.75	-3	7,039	-0.04%
2021/10/04	2	16.70	2	16.75	16.65	0	7,947	0.00%
2021/09/29	0	17.30	5	17.25	17.30	-5	9,077	-0.05%
2021/09/27	0	0.00	23	17.89	17.95	-23	9,161	-0.25%
2021/09/24	0	0.00	3	17.33	17.50	-3	9,097	-0.03%
2021/09/22	3.3	16.79	0	0.00	16.80	3.3	9,257	0.04%
2021/09/17	8	17.30	0	0.00	17.35	8	9,564	0.08%
2021/09/16	2	17.25	2	17.30	17.30	0	9,612	0.00%
2021/09/14	1	17.40	1	17.60	17.35	0	9,743	0.00%
2021/09/13	0	0.00	8	17.48	17.35	-8	9,774	-0.08%
2021/09/10	3	17.22	2	17.25	17.20	1	9,781	0.01%
2021/09/07	1	17.20	11	17.22	17.05	-10	10,057	-0.10%
2021/09/06	9	16.58	9	16.82	16.60	0	10,026	0.00%
2021/09/03	0.1	17.20	10	17.20	17.20	-9.9	10,017	-0.10%
2021/09/02	4.1	17.18	3	17.15	17.10	1.1	10,118	0.01%
2021/09/01	5	17.29	12	17.28	17.45	-7	10,175	-0.07%
2021/08/31	0	0.00	10	17.10	16.95	-10	10,235	-0.10%
2021/08/25	1	16.80	1	17.05	16.90	0	10,700	0.00%
2021/08/24	0	0.00	6	16.85	16.65	-6	10,828	-0.06%
2021/08/23	0.1	16.95	4	16.80	16.85	-3.9	11,273	-0.03%
2021/08/20	5	16.65	0	0.00	16.55	5	11,434	0.04%
2021/08/19	2	16.80	3	17.10	16.80	-1	11,559	-0.01%
2021/08/18	3	17.10	12	16.89	17.30	-9	11,651	-0.08%
2021/08/17	10	17.00	3	17.10	16.90	7	11,917	0.06%
2021/08/16	4.1	17.12	0	0.00	17.00	4.1	12,075	0.03%
2021/08/13	1	17.69	18	17.42	17.40	-17	12,140	-0.14%
2021/08/12	1	17.75	1	18.05	17.80	0	12,223	0.00%
2021/08/11	0	0.00	3	17.70	17.85	-3	12,470	-0.02%
2021/08/10	3	17.95	10	18.10	17.90	-7	12,772	-0.05%
2021/08/09	3	18.65	24	18.57	18.35	-21	12,907	-0.16%
2021/08/06	87.1	18.73	89	18.82	18.40	-1.9	13,125	-0.01%
2021/08/05	32	17.85	42	17.91	17.75	-10	12,612	-0.08%
2021/08/04	6	18.13	13	18.00	18.10	-7	12,977	-0.05%
2021/08/03	3	17.05	2	17.05	17.05	1	12,954	0.01%
2021/08/02	0	17.00	1	17.20	17.20	-1	13,147	-0.01%
2021/07/30	7	17.10	19	17.25	17.10	-12	13,446	-0.09%
2021/07/28	20	17.10	20	17.35	17.45	0	15,101	0.00%
2021/07/27	2	17.80	0	0.00	17.70	2	17,403	0.01%
2021/07/23	0	0.00	2	18.00	17.80	-2	19,742	-0.01%
2021/07/22	8	18.01	21.1	17.80	18.00	-13.1	21,381	-0.06%
2021/07/21	3	17.15	5	17.10	17.10	-2	21,429	-0.01%
2021/07/20	36.1	17.70	5	17.51	17.40	31.1	21,892	0.14%
2021/07/19	17	18.11	4	18.03	18.00	13	22,023	0.06%
2021/07/16	2	18.40	1	18.55	18.25	1	22,360	0.00%
2021/07/15	1	18.40	0	0.00	18.40	1	22,645	0.00%
2021/07/14	11	18.44	9	18.32	18.40	2	22,956	0.01%
2021/07/13	44	19.14	22.1	19.07	18.80	21.9	23,033	0.10%
2021/07/12	3	18.40	3	18.45	18.45	0	22,822	0.00%
2021/07/09	16	18.26	1	18.25	18.30	15	23,692	0.06%
2021/07/08	13	18.38	40	18.32	18.70	-27	24,114	-0.11%
2021/07/07	21	17.93	17	17.95	17.75	4	23,515	0.02%
2021/07/06	0	0.00	5	17.70	17.45	-5	23,583	-0.02%
2021/07/05	3	17.60	6	17.66	17.60	-3	24,268	-0.01%
2021/07/02	8	17.49	7.4	17.45	17.35	0.6	24,434	0.00%
2021/07/01	0	17.20	2	17.40	17.20	-2	24,522	-0.01%
2021/06/30	5	17.45	0.2	17.35	17.40	4.8	24,685	0.02%
2021/06/29	30.1	17.30	2	17.35	17.30	28.1	24,772	0.11%
2021/06/28	1.1	17.95	4.2	18.00	18.00	-3.1	24,800	-0.01%
2021/06/25	0	0.00	5	17.25	17.05	-5	24,636	-0.02%
2021/06/24	8	17.29	2	17.35	17.25	6	24,767	0.02%
2021/06/22	3	16.67	0	0.00	16.60	3	25,071	0.01%
2021/06/21	20	16.74	10	16.80	16.70	10	25,474	0.04%
2021/06/18	1	17.70	4	17.50	17.20	-3	26,832	-0.01%
2021/06/17	12	17.46	1	17.45	17.45	11	28,138	0.04%
2021/06/16	5	17.45	5	17.23	16.80	0	29,448	0.00%
2021/06/15	1	17.30	0	0.00	17.30	1	31,440	0.00%
2021/06/10	0	0.00	7	17.00	17.10	-7	32,919	-0.02%
2021/06/08	0	0.00	30	18.26	17.85	-30	32,866	-0.09%
2021/06/07	23	17.89	13	17.70	18.05	10	32,765	0.03%
2021/06/04	2	17.68	0	0.00	17.55	2	32,557	0.01%
2021/06/03	2	17.90	2	18.00	17.85	0	32,479	0.00%
2021/06/02	3	17.80	2	17.80	17.75	1	32,455	0.00%
2021/06/01	0	0.00	8	17.68	17.85	-8	32,404	-0.02%
2021/05/31	19	18.12	16	18.39	17.95	3	32,409	0.01%
2021/05/28	2	17.48	10.1	17.45	17.60	-8.1	32,590	-0.02%
2021/05/27	18	16.95	2	17.13	16.90	16	32,471	0.05%
2021/05/26	1	16.65	7	16.69	16.75	-6	32,336	-0.02%
2021/05/25	3	16.92	1	17.00	16.60	2	32,226	0.01%
2021/05/24	0	0.00	11	15.65	16.40	-11	31,935	-0.03%
2021/05/21	1	15.45	0	0.00	15.75	1	31,757	0.00%
2021/05/20	5	15.36	0	0.00	15.20	5	31,598	0.02%
2021/05/19	5	16.00	5	15.85	16.05	0	31,422	0.00%
2021/05/18	13	15.58	7	15.75	15.80	6	31,143	0.02%
2021/05/17	4.1	14.44	8	14.68	14.40	-3.9	30,848	-0.01%
2021/05/14	3	15.88	6	16.26	16.00	-3	30,574	-0.01%
2021/05/13	20	15.69	4	15.89	15.65	16	30,061	0.05%
2021/05/12	5	16.40	19	15.85	15.80	-14	29,673	-0.05%
2021/05/11	26	18.00	5	17.80	17.55	21	29,089	0.07%
2021/05/10	3	19.15	17	19.10	19.10	-14	28,538	-0.05%
2021/05/07	4	19.25	0	19.20	19.50	4	28,378	0.01%
2021/05/06	6	19.48	17	19.91	19.05	-11	28,024	-0.04%
2021/05/05	40	20.30	24	20.26	19.90	16	27,413	0.06%
2021/05/04	23.1	19.97	134	20.02	20.95	-110.9	26,231	-0.42%	大賣/鉅額交易
2021/05/03	21	19.41	19	19.20	19.05	2	23,852	0.01%
2021/04/29	114	21.26	15	20.68	20.05	99	23,341	0.42%	大買/
2021/04/28	13	19.72	24.4	20.36	21.00	-11.4	21,346	-0.05%
2021/04/27	5	18.85	1	19.25	19.10	4	19,656	0.02%
2021/04/26	8	19.11	16	19.31	19.15	-8	19,338	-0.04%
2021/04/23	14	18.51	6	18.38	18.60	8	18,805	0.04%
2021/04/22	6	18.59	2	18.35	18.30	4	18,602	0.02%
2021/04/21	12	19.44	14	19.23	19.00	-2	18,175	-0.01%
2021/04/20	39	18.96	12	19.43	19.05	27	17,842	0.15%
2021/04/19	12	18.89	3	18.97	18.85	9	17,437	0.05%
2021/04/16	37	19.01	15	18.95	18.80	22	17,127	0.13%
2021/04/15	42	19.97	39	20.23	19.15	3	16,792	0.02%
2021/04/14	8	18.58	5	18.94	19.00	3	15,744	0.02%
2021/04/13	1	18.50	1	18.90	18.10	0	15,132	0.00%
2021/04/12	2	18.85	11	18.50	18.50	-9	14,913	-0.06%
2021/04/09	45	19.47	46	19.87	18.55	-1	14,580	-0.01%
2021/04/08	7	18.62	58	19.02	18.90	-51	13,891	-0.37%
2021/04/07	12	18.80	14	18.65	19.00	-2	13,657	-0.01%
2021/04/06	4	18.68	11	18.70	18.60	-7	13,521	-0.05%
2021/04/01	9	18.21	8.1	18.24	18.25	0.9	13,351	0.01%
2021/03/31	4	18.30	0.1	18.25	18.25	3.9	13,219	0.03%
2021/03/30	5	17.92	0	0.00	17.95	5	13,024	0.04%
2021/03/29	3	17.03	4	17.25	17.30	-1	12,869	-0.01%
2021/03/26	5	17.00	1	16.90	16.60	4	12,765	0.03%
2021/03/25	1.1	16.88	0	0.00	16.65	1.1	12,521	0.01%
2021/03/24	3	16.60	12	16.83	16.80	-9	12,443	-0.07%
2021/03/23	28	18.24	13	18.52	17.90	15	12,108	0.12%
2021/03/22	13	18.71	47	19.32	19.85	-34	10,757	-0.32%
2021/03/19	29	16.92	27	16.95	18.10	2	9,341	0.02%
2021/03/18	42	16.13	32	16.37	16.65	10	7,951	0.13%
2021/03/17	11	14.50	24	15.16	15.50	-13	5,923	-0.22%
2021/03/16	16	13.65	13	13.55	14.10	3	4,929	0.06%
2021/03/15	9	12.98	0	0.00	12.85	9	4,530	0.20%
2021/03/12	0	12.70	1	12.65	12.65	-1	4,501	-0.02%
2021/03/08	6	12.70	6	12.67	12.50	0	5,429	0.00%
2021/03/05	13	12.40	0	0.00	12.35	13	5,522	0.24%
2021/03/04	2	12.65	11	12.63	12.70	-9	5,507	-0.16%
2021/03/03	25	12.83	12	13.07	12.85	13	5,375	0.24%
2021/02/26	2	11.75	0	0.00	11.85	2	5,033	0.04%
2021/02/25	0	0.00	4	11.80	11.70	-4	5,243	-0.08%
2021/02/24	4	11.73	2	11.70	11.65	2	5,382	0.04%
2021/02/22	7	11.50	0	0.00	11.50	7	5,450	0.13%
2021/02/19	0	0.00	2	11.35	11.35	-2	5,465	-0.04%
2021/02/18	0	0.00	2	11.30	11.35	-2	5,472	-0.04%
2021/02/17	4	11.28	1	11.35	11.15	3	5,474	0.05%
2021/02/03	2	11.15	0	0.00	11.25	2	5,671	0.04%
2021/01/25	1	11.30	0	0.00	11.30	1	5,827	0.02%
2021/01/20	0	0.00	1	11.35	11.25	-1	5,819	-0.02%
2021/01/19	3	11.80	0	0.00	11.70	3	5,752	0.05%
2021/01/14	0	0.00	1	11.80	11.85	-1	5,749	-0.02%
2021/01/12	0.1	11.70	0	0.00	11.60	0.1	5,872	0.00%
2021/01/08	0	0.00	1	12.00	11.90	-1	5,926	-0.02%
2021/01/05	0.9	12.20	0.3	12.20	12.25	0.7	6,288	0.01%
2021/01/04	1	12.40	10	12.55	12.45	-9	6,219	-0.14%
2020/12/30	0	0.00	5	12.45	12.40	-5	6,178	-0.08%
2020/12/29	0	0.00	2	12.50	12.40	-2	6,154	-0.03%
2020/12/28	1	12.40	0	0.00	12.40	1	6,113	0.02%
2020/12/25	1	12.20	0	0.00	12.20	1	6,036	0.02%
2020/12/24	5	12.30	0	0.00	12.15	5	6,009	0.08%
2020/12/22	2	12.35	0	0.00	11.85	2	5,965	0.03%
2020/12/21	0	0.00	7	12.25	12.30	-7	5,916	-0.12%
2020/12/18	1	12.35	0	0.00	12.35	1	5,876	0.02%
2020/12/17	0	0.00	11	12.42	12.60	-11	5,789	-0.19%
2020/12/16	6	12.30	0	0.00	12.20	6	5,681	0.11%
2020/12/11	3	11.90	0	0.00	11.85	3	5,686	0.05%
2020/12/10	1	12.40	0	0.00	12.10	1	5,643	0.02%
2020/12/09	10	12.30	3	12.12	12.40	7	5,600	0.12%
2020/12/07	2	12.90	0	0.00	12.50	2	5,508	0.04%
2020/12/04	0	0.00	7	12.62	12.70	-7	5,284	-0.13%
2020/12/03	0	0.00	1	11.85	12.00	-1	4,955	-0.02%
2020/12/02	2	11.98	10	12.00	11.85	-8	4,874	-0.16%
2020/12/01	5	11.70	0	0.00	11.80	5	4,740	0.11%
2020/11/26	10	11.55	0	0.00	11.50	10	4,642	0.22%
2020/11/25	8	11.71	7	11.87	11.65	1	4,603	0.02%
2020/11/24	9	11.48	15	11.59	11.60	-6	4,339	-0.14%
2020/11/19	4	10.98	1	11.00	10.95	3	4,055	0.07%
2020/11/17	100	10.68	0	0.00	10.75	100	3,950	2.53%
2020/11/16	1	10.75	1	10.80	10.75	0	4,061	0.00%
2020/11/13	0	0.00	100	10.85	10.70	-100	4,071	-2.46%
2020/11/02	1	10.65	0	0.00	10.40	1	4,658	0.02%
2020/10/29	0	0.00	0	10.55	10.40	0	5,366	0.00%
2020/10/27	0	0.00	1	10.70	10.65	-1	5,390	-0.02%
2020/10/26	15	10.93	15	10.80	10.80	0	5,399	0.00%
2020/10/23	1	10.65	0	0.00	10.70	1	5,422	0.02%
2020/10/20	9	10.94	1	10.90	10.75	8	5,528	0.14%
2020/10/19	5	10.50	5	10.70	10.75	0	5,402	0.00%
2020/10/16	10	10.68	11	10.37	10.40	-1	5,385	-0.02%
2020/10/15	2	10.80	1	10.95	10.75	1	5,431	0.02%
2020/10/14	23	10.88	24	11.07	11.00	-1	5,524	-0.02%
2020/10/13	0	0.00	3	10.60	10.70	-3	5,535	-0.05%
2020/10/07	0	0.00	4	10.25	10.25	-4	6,349	-0.06%
2020/09/25	2	9.65	0	0.00	9.62	2	6,611	0.03%
2020/09/22	3	10.30	0	0.00	10.25	3	6,564	0.05%
2020/09/21	0	0.00	1	10.45	10.45	-1	6,573	-0.02%
2020/09/17	2	10.45	10	10.45	10.45	-8	6,779	-0.12%
2020/09/16	10	10.30	0	0.00	10.20	10	6,699	0.15%
2020/09/15	0	0.00	10	10.60	10.40	-10	6,684	-0.15%
2020/09/09	5	10.85	70	10.76	10.85	-65	6,740	-0.96%
2020/09/08	25	10.60	0	0.00	10.60	25	6,629	0.38%
2020/09/07	5	10.80	0	0.00	10.65	5	6,636	0.08%
2020/09/04	0	0.00	5	10.75	10.65	-5	6,616	-0.08%
2020/09/03	37	10.76	8	10.91	10.80	29	6,570	0.44%
2020/09/02	10	10.55	0	0.00	10.60	10	6,434	0.16%
2020/08/28	0	0.00	1	10.40	10.45	-1	6,452	-0.02%
2020/08/27	0	0.00	23	10.54	10.50	-23	6,470	-0.36%
2020/08/25	0	0.00	1	10.30	10.30	-1	6,329	-0.02%
2020/08/21	20	9.95	0	0.00	9.95	20	6,289	0.32%
2020/08/20	5	9.80	0	0.00	9.79	5	6,273	0.08%
2020/08/17	2	10.30	0	0.00	10.35	2	6,091	0.03%
2020/08/13	2	10.13	2	10.10	10.05	0	6,061	0.00%
2020/08/12	2	10.05	0	0.00	10.20	2	6,022	0.03%
2020/08/11	5	10.40	0	0.00	10.55	5	5,918	0.08%
2020/08/10	0	0.00	1	10.25	10.30	-1	5,834	-0.02%
2020/08/06	16	11.19	26	10.88	10.50	-10	5,629	-0.18%
2020/08/05	13	10.87	17	11.03	10.60	-4	5,128	-0.08%
2020/08/04	9	9.77	17.1	9.92	10.10	-8.1	4,462	-0.18%
2020/08/03	5	9.60	5	9.58	9.61	0	4,348	0.00%
2020/07/29	7	9.43	9	9.43	9.45	-2	4,273	-0.05%
2020/07/28	7	8.97	0	0.00	8.96	7	4,173	0.17%
2020/07/27	2	9.19	0	0.00	9.15	2	4,157	0.05%
2020/07/24	5	9.66	5	9.46	9.47	0	4,117	0.00%
2020/07/23	3	9.57	0	0.00	9.58	3	4,060	0.07%
2020/07/22	11	9.72	1	9.66	9.71	10	4,036	0.25%
2020/07/21	16	9.87	6	9.82	9.74	10	3,982	0.25%
2020/07/20	8	9.58	25	9.63	9.60	-17	3,886	-0.44%
2020/07/17	15	10.27	7	9.92	9.96	8	3,718	0.22%
2020/07/16	15	10.16	15	10.14	10.50	0	3,392	0.00%
2020/07/15	1	9.59	1	9.54	9.59	0	2,861	0.00%
2020/07/13	0	0.00	1	8.70	8.71	-1	2,473	-0.04%
2020/07/09	0	0.00	178	8.59	8.49	-178	2,398	-7.42%	大賣/鉅額交易
2020/07/08	0	0.00	1	8.28	8.27	-1	2,280	-0.04%
2020/07/07	20	8.14	0	0.00	8.14	20	2,254	0.89%
2020/07/06	5	8.25	10	8.20	8.23	-5	2,271	-0.22%
2020/07/02	1	8.11	0	0.00	8.10	1	2,219	0.05%
2020/07/01	5	8.08	0	0.00	8.07	5	2,210	0.23%
2020/06/29	0	0.00	2.2	8.14	8.12	-2.2	2,184	-0.10%
2020/06/24	0	0.00	1	7.90	7.94	-1	1,937	-0.05%
2020/06/23	0	0.00	3	7.92	7.93	-3	1,945	-0.15%
2020/06/22	0	0.00	1	8.13	8.03	-1	1,917	-0.05%
2020/06/19	8	8.24	0	0.00	8.12	8	1,922	0.42%
2020/06/18	5.1	7.95	5	8.00	8.14	0.1	1,820	0.01%
2020/06/16	5	7.55	24.5	7.48	7.54	-19.5	1,729	-1.13%
2020/06/04	1	7.65	0	0.00	7.61	1	1,818	0.05%
2020/06/03	0	0.00	2	7.57	7.60	-2	1,790	-0.11%
2020/06/01	1	7.28	0	0.00	7.27	1	1,721	0.06%
2020/05/26	0	0.00	5	7.24	7.24	-5	1,774	-0.28%
2020/05/21	5	7.46	5	7.43	7.41	0	1,831	0.00%
2020/05/20	5	7.39	0	0.00	7.36	5	1,819	0.27%
2020/05/12	10	7.37	0	0.00	7.38	10	1,752	0.57%
2020/05/11	0	0.00	2	7.72	7.52	-2	1,751	-0.11%
2020/05/08	0	0.00	6	7.63	7.57	-6	1,730	-0.35%
2020/05/07	10	7.43	10	7.44	7.40	0	1,747	0.00%
2020/05/04	10	7.47	0	0.00	7.35	10	1,801	0.56%
2020/04/30	10	7.50	10	7.69	7.69	0	1,793	0.00%
2020/04/24	1	7.06	0	0.00	7.04	1	1,820	0.05%
2020/04/22	0	0.00	3	6.97	6.95	-3	1,832	-0.16%
2020/04/17	23	7.23	0	0.00	7.22	23	1,811	1.27%
2020/04/08	0	0.00	30	6.94	6.97	-30	1,762	-1.70%
2020/04/07	20	6.84	2	6.90	6.78	18	1,749	1.03%
2020/04/01	2	6.60	0	0.00	6.60	2	1,727	0.12%
2020/03/27	0	0.00	6	6.71	6.70	-6	1,707	-0.35%
2020/03/26	0	0.00	4	6.52	6.69	-4	1,688	-0.24%
2020/03/25	0	0.00	6	6.49	6.56	-6	1,685	-0.36%
2020/03/23	0	0.00	10	6.14	6.14	-10	1,660	-0.60%
2020/03/19	1	6.00	0	0.00	6.00	1	1,642	0.06%
2020/03/17	1	6.70	0	0.00	6.71	1	1,562	0.06%
2020/03/11	0	0.00	7	8.75	8.62	-7	1,384	-0.51%
2020/03/10	0	0.00	40	8.24	8.42	-40	1,366	-2.93%
2020/03/06	0.1	9.05	0	0.00	9.00	0.1	1,313	0.00%
2020/03/05	0	0.00	6	9.15	9.15	-6	1,300	-0.46%
2020/03/04	0	0.00	5	9.00	9.00	-5	1,296	-0.39%
2020/03/03	0	0.00	10	9.03	9.00	-10	1,290	-0.77%
2020/03/02	1	9.06	0	0.00	8.92	1	1,267	0.08%
2020/02/27	13	9.32	0	0.00	9.23	13	1,231	1.06%
2020/02/26	88	9.35	10	9.36	9.36	78	1,204	6.48%
2020/02/25	2	9.41	0	0.00	9.40	2	1,185	0.17%
2020/02/24	1	9.60	4	9.66	9.61	-3	1,143	-0.26%
2020/02/20	2	9.75	0	0.00	9.75	2	1,119	0.18%
2020/02/19	0	0.00	4	9.70	9.74	-4	1,115	-0.36%
2020/02/18	2	9.68	0	0.00	9.67	2	1,110	0.18%
2020/02/17	1	9.76	0	0.00	9.73	1	1,101	0.09%
2020/02/12	0	0.00	0	9.87	9.86	0	1,109	0.00%
2020/02/10	2	9.56	0	0.00	9.56	2	1,112	0.18%
2020/02/07	3	9.82	0	0.00	9.80	3	1,076	0.28%
2020/02/03	2	9.91	0	0.00	9.88	2	987	0.20%
2020/01/31	1	10.30	0	0.00	10.30	1	955	0.10%
2020/01/16	2	10.80	0	0.00	10.80	2	874	0.23%
2019/12/31	0	0.00	2	10.65	10.65	-2	825	-0.24%
2019/12/26	2	10.65	0	0.00	10.70	2	815	0.25%
2019/12/18	3	10.85	10	10.80	10.85	-7	1,039	-0.67%
2019/12/16	1	10.55	0	0.00	10.60	1	1,059	0.09%
2019/12/12	10	10.65	0	0.00	10.65	10	1,035	0.97%
2019/12/10	0	0.00	15	10.85	10.90	-15	1,036	-1.45%
2019/12/06	0	0.00	1	10.65	10.65	-1	1,025	-0.10%
2019/11/27	0	0.00	2	10.70	10.75	-2	1,036	-0.19%
2019/11/25	10	10.65	0	0.00	10.65	10	1,038	0.96%
2019/11/20	1	10.70	0	0.00	10.70	1	1,043	0.10%
2019/11/19	0	0.00	0	10.60	10.70	0	1,046	0.00%
2019/11/14	6	10.74	0	0.00	10.65	6	1,049	0.57%
2019/11/13	2	10.80	0	0.00	10.85	2	1,040	0.19%
2019/11/08	0	0.00	10	11.30	11.25	-10	1,066	-0.94%
2019/11/07	0	0.00	6	11.05	11.00	-6	1,048	-0.57%
2019/10/31	10	11.10	0	0.00	11.00	10	1,065	0.94%
2019/10/28	2	11.25	0	0.00	11.25	2	1,068	0.19%
2019/10/17	4	11.21	0	0.00	11.25	4	1,127	0.35%
2019/10/09	6	11.45	0	0.00	11.45	6	1,108	0.54%
2019/10/07	2	11.43	0	0.00	11.45	2	1,118	0.18%
2019/09/27	3	11.57	3	11.65	11.55	0	1,179	0.00%
2019/09/26	0	0.00	2	11.90	11.90	-2	1,152	-0.17%
2019/09/25	4	12.05	2	11.95	12.10	2	1,122	0.18%
2019/09/24	5	11.66	0	0.00	11.55	5	998	0.50%
2019/09/23	0	0.00	2	11.50	11.60	-2	957	-0.21%
2019/09/20	0	0.00	1	11.35	11.40	-1	942	-0.11%
2019/09/19	1	11.35	0	0.00	11.30	1	931	0.11%
2019/08/29	5	10.65	0	0.00	10.70	5	1,015	0.49%
2019/08/28	0	0.00	0.1	10.60	10.65	-0.1	1,014	-0.01%
2019/08/12	0	0.00	1	10.95	10.95	-1	1,102	-0.09%
2019/08/08	0.9	10.75	0	0.00	10.75	0.9	1,105	0.08%
2019/08/05	0	0.00	3	10.67	10.65	-3	1,132	-0.26%
2019/07/15	0	0.00	1	11.30	11.25	-1	1,098	-0.09%
2019/07/11	1	11.35	1	11.45	11.45	0	1,148	0.00%
2019/07/09	1	11.45	1	11.50	11.50	0	1,183	0.00%
2019/07/03	0	0.00	2	11.03	11.05	-2	1,186	-0.17%
2019/06/27	0	0.00	20	11.05	11.10	-20	1,212	-1.65%
2019/06/24	2	11.10	0	0.00	11.10	2	1,221	0.16%
2019/06/21	22	11.08	2	11.10	10.95	20	1,213	1.65%
2019/06/10	0	0.00	5	10.40	10.45	-5	1,172	-0.43%
2019/06/05	2	10.55	0	0.00	10.55	2	1,174	0.17%
2019/05/31	0	0.00	2	10.50	10.60	-2	1,174	-0.17%
2019/05/29	2	10.60	0	0.00	10.50	2	1,154	0.17%
2019/05/23	2	11.00	0	0.00	11.00	2	1,127	0.18%
2019/05/21	0	0.00	13	10.98	11.00	-13	1,135	-1.14%
2019/05/17	1	11.20	11	11.15	11.15	-10	1,144	-0.87%
2019/05/14	1	11.10	0	0.00	11.10	1	1,155	0.09%
2019/04/29	0	0.00	4	11.95	11.95	-4	1,104	-0.36%
2019/04/24	0	0.00	2.1	12.20	12.20	-2.1	1,104	-0.19%
2019/04/22	4	12.15	0	0.00	12.10	4	1,087	0.37%
2019/04/19	0.1	12.10	0	0.00	12.15	0.1	1,078	0.01%
2019/04/17	0	0.00	7.7	12.21	12.30	-7.7	1,046	-0.73%
2019/04/16	0	0.00	5	12.35	12.10	-5	1,010	-0.49%
2019/04/15	1	12.20	1	12.10	12.25	0	1,050	0.00%
2019/04/11	1	11.90	0	0.00	11.85	1	1,020	0.10%
2019/03/22	0	0.00	10	12.15	12.15	-10	919	-1.09%
2019/03/21	1	12.10	3	12.15	12.10	-2	917	-0.22%
2019/03/18	2	12.25	0	0.00	12.25	2	888	0.23%
2019/03/13	2	12.40	0	0.00	12.40	2	853	0.23%
2019/03/12	3	12.40	1	12.35	12.45	2	856	0.23%
2019/03/08	5	12.27	0	0.00	12.20	5	874	0.57%
2019/03/06	0	0.00	1	12.50	12.45	-1	934	-0.11%
2019/02/27	1	12.40	0	0.00	12.35	1	924	0.11%
2019/02/25	0	0.00	1	12.65	12.60	-1	904	-0.11%
2019/02/22	3	12.25	1	12.25	12.20	2	875	0.23%
2019/02/21	1	12.15	0	0.00	12.10	1	866	0.12%
2019/02/19	5	12.30	2	12.30	12.30	3	835	0.36%
2019/02/13	0	0.00	90	11.90	11.90	-90	803	-11.20%
2019/01/30	3	11.60	0	0.00	11.65	3	787	0.38%
2019/01/29	1	11.55	0	0.00	11.60	1	785	0.13%
2019/01/28	0	0.00	0.1	11.70	11.75	-0.1	780	-0.01%
2019/01/25	8	11.59	0	0.00	11.60	8	780	1.03%
2019/01/10	4	11.60	0	0.00	11.50	4	807	0.50%
2019/01/09	0	0.00	2	11.70	11.70	-2	815	-0.25%
2019/01/08	0	0.00	10	11.55	11.55	-10	821	-1.22%
2019/01/07	2	11.65	0	0.00	11.65	2	830	0.24%
2019/01/02	0	0.00	3	11.30	11.20	-3	829	-0.36%
2018/12/26	0	0.00	2	11.30	11.25	-2	859	-0.23%
2018/12/25	3	11.20	0	0.00	11.20	3	865	0.35%
2018/12/11	3	11.80	0	0.00	11.75	3	953	0.31%
2018/12/03	0	0.00	8	12.35	12.35	-8	941	-0.85%
2018/11/30	0	0.00	4	12.15	12.25	-4	922	-0.43%
2018/11/29	12	12.06	0	0.00	12.05	12	913	1.31%
2018/11/28	0	0.00	3	11.85	11.85	-3	889	-0.34%
2018/11/23	0	0.00	1	11.70	11.70	-1	914	-0.11%
2018/11/21	9	11.80	0	0.00	11.80	9	921	0.98%
2018/11/20	1	11.85	0	0.00	11.80	1	920	0.11%
2018/11/07	0	0.00	13	12.15	12.20	-13	941	-1.38%
2018/11/05	0	0.00	1	12.00	12.00	-1	952	-0.10%
2018/10/26	1	11.30	0	0.00	11.30	1	959	0.10%
2018/10/24	0	0.00	1	11.85	11.85	-1	945	-0.11%
2018/10/22	1	11.90	0	0.00	11.90	1	1,004	0.10%
2018/10/19	1	11.70	0	0.00	11.85	1	1,006	0.10%
2018/10/12	1	11.30	1	11.55	11.75	0	1,031	0.00%
2018/10/11	3	12.10	0	0.00	11.60	3	1,015	0.30%
2018/10/05	5	12.70	0	0.00	12.70	5	992	0.50%
2018/10/03	43	13.22	0.3	13.15	13.15	42.7	981	4.34%
2018/10/02	1	13.35	3	13.40	13.35	-2	988	-0.20%
2018/10/01	0	0.00	3	13.50	13.50	-3	1,045	-0.29%
2018/09/28	0	0.00	3	13.60	13.45	-3	1,043	-0.29%
2018/09/27	0	0.00	2	13.20	13.20	-2	972	-0.21%
2018/09/26	5	13.03	0	0.00	13.00	5	961	0.52%
2018/09/20	1	12.80	0	0.00	12.80	1	966	0.10%
2018/09/17	1	12.90	0	0.00	12.85	1	1,008	0.10%
2018/09/12	2	12.85	0	0.00	12.65	2	1,147	0.17%
2018/09/10	1	12.65	5	12.75	12.65	-4	1,296	-0.31%
2018/09/05	1	13.20	0.3	13.25	13.25	0.7	1,642	0.05%
2018/09/04	5	13.30	0	0.00	13.30	5	1,689	0.30%
2018/08/23	1	12.60	0	0.00	12.65	1	2,039	0.05%
2018/08/13	1	12.60	0	0.00	12.65	1	2,086	0.05%
2018/08/01	0	0.00	1	13.20	13.10	-1	2,120	-0.05%
2018/07/26	2	13.00	0	0.00	13.00	2	2,077	0.10%
2018/07/24	0	0.00	8.2	12.93	13.05	-8.2	2,133	-0.38%
2018/07/20	1	12.90	0	0.00	12.85	1	2,149	0.05%
2018/07/19	2	13.03	0	0.00	13.00	2	2,143	0.09%
2018/07/17	0	0.00	4	13.10	13.05	-4	2,158	-0.19%
2018/07/10	1	13.30	3	13.25	13.35	-2	2,232	-0.09%
2018/07/09	6	13.47	2	13.45	13.45	4	2,225	0.18%
2018/07/03	101	13.38	0	0.00	13.20	101	2,237	4.51%	大買/鉅額交易
2018/07/02	16	13.50	0	0.00	13.50	16	2,239	0.71%
2018/06/29	5	13.75	0	0.00	13.80	5	2,261	0.22%
2018/06/28	0	0.00	23	13.78	13.75	-23	2,296	-1.00%
2018/06/26	3	13.80	8	13.70	13.70	-5	2,494	-0.20%
2018/06/25	13	14.32	0	0.00	14.20	13	2,569	0.51%
2018/06/21	0	0.00	1	14.80	14.50	-1	2,685	-0.04%
2018/06/20	2	14.85	12	14.53	14.80	-10	2,664	-0.38%
2018/06/19	1	14.20	0	0.00	14.20	1	2,557	0.04%
2018/06/15	8	14.40	0	0.00	14.55	8	2,540	0.31%
2018/06/14	3	14.20	3	14.30	14.55	0	2,458	0.00%
2018/06/13	3	14.43	25	14.14	14.55	-22	2,392	-0.92%
2018/06/12	6	13.56	1	13.85	13.90	5	2,280	0.22%
2018/06/11	1	13.45	0	0.00	13.45	1	2,235	0.04%
2018/06/08	6	13.64	2	13.60	13.70	4	2,222	0.18%
2018/06/07	0	0.00	1	13.95	13.80	-1	2,210	-0.05%
2018/06/06	1	13.35	0	0.00	13.35	1	2,111	0.05%
2018/06/04	0	0.00	10	13.45	13.45	-10	2,099	-0.48%
2018/06/01	1	13.35	6	13.44	13.35	-5	2,079	-0.24%
2018/05/31	2	12.73	0	0.00	12.85	2	1,969	0.10%
2018/05/28	1	12.95	0	0.00	12.95	1	1,983	0.05%
2018/05/25	0	0.00	5	13.10	13.10	-5	1,999	-0.25%
2018/05/23	4	13.08	0	0.00	12.90	4	2,033	0.20%
2018/05/21	4	12.84	0	0.00	12.85	4	2,055	0.19%
2018/05/17	0	0.00	10	12.70	12.65	-10	2,130	-0.47%
2018/05/15	0	0.00	10	12.70	12.65	-10	2,305	-0.43%
2018/05/14	1	12.95	1	12.85	12.80	0	2,423	0.00%
2018/05/11	1	12.70	0	0.00	12.70	1	2,458	0.04%
2018/05/08	2	12.95	0	0.00	13.00	2	2,561	0.08%
2018/05/07	10	13.20	0	0.00	13.00	10	2,706	0.37%
2018/05/02	0	0.00	1	13.50	13.50	-1	2,954	-0.03%
2018/04/24	3	12.65	10	12.68	12.60	-7	3,012	-0.23%
2018/04/23	1	12.95	3	13.05	13.00	-2	3,009	-0.07%
2018/04/19	5	13.30	0	0.00	13.15	5	3,089	0.16%
2018/04/17	4	13.03	0	0.00	13.05	4	3,080	0.13%
2018/04/10	4	13.58	5	13.60	13.50	-1	3,076	-0.03%
2018/04/09	1	13.90	0	0.00	13.85	1	3,056	0.03%
2018/03/30	5	13.83	10	13.85	13.90	-5	2,986	-0.17%
2018/03/29	3	14.33	5	14.20	14.20	-2	2,884	-0.07%
2018/03/28	5	14.62	1	14.55	14.60	4	2,794	0.14%
2018/03/27	6	15.11	6	15.48	15.05	0	2,729	0.00%
2018/03/21	1	16.40	0	0.00	16.25	1	2,523	0.04%
2018/03/20	7	16.29	0	0.00	16.40	7	2,531	0.28%
2018/03/16	6	16.39	0	0.00	16.40	6	2,540	0.24%
2018/03/15	2	16.70	0	0.00	16.70	2	2,534	0.08%
2018/03/13	0	0.00	3	16.60	16.65	-3	2,662	-0.11%
2018/03/09	1	16.55	0	0.00	16.55	1	2,735	0.04%
2018/03/07	1	16.55	0	0.00	16.50	1	2,756	0.04%
2018/03/05	2	16.73	6	16.73	16.65	-4	2,770	-0.14%
2018/03/02	10	16.90	0	0.00	16.90	10	2,834	0.35%
2018/03/01	4	16.95	0	0.00	16.85	4	2,845	0.14%
2018/02/27	2	16.95	0	0.00	17.00	2	2,872	0.07%
2018/02/26	2	17.35	0	0.00	17.10	2	2,894	0.07%
2018/02/22	3	17.03	0	0.00	17.10	3	2,947	0.10%
2018/02/12	0	0.00	1	16.70	16.70	-1	3,148	-0.03%
2018/02/09	2	16.80	0	0.00	16.85	2	3,125	0.06%
2018/02/08	0	0.00	5	17.07	17.10	-5	3,091	-0.16%
2018/02/06	7	16.01	1	16.15	16.10	6	3,026	0.20%
2018/02/05	2	16.58	0	0.00	16.95	2	2,939	0.07%
2018/02/02	0	0.00	1	17.20	17.10	-1	2,878	-0.03%
2018/02/01	3	17.17	0	0.00	17.05	3	2,879	0.10%
2018/01/31	1	17.25	0	0.00	17.45	1	2,869	0.03%
2018/01/30	0	0.00	7	17.42	17.35	-7	2,835	-0.25%
2018/01/29	28	17.52	2	17.48	17.60	26	2,781	0.93%
2018/01/26	0	0.00	2	16.95	16.95	-2	2,581	-0.08%
2018/01/24	5	16.70	10	16.75	16.80	-5	2,583	-0.19%
2018/01/18	1	16.80	3	16.75	16.80	-2	2,544	-0.08%
2018/01/17	4	16.84	1	16.90	16.80	3	2,565	0.12%
2018/01/16	0	0.00	2	16.70	16.70	-2	2,547	-0.08%
2018/01/15	4	16.85	2	16.65	16.65	2	2,560	0.08%
2018/01/12	0	0.00	8	16.46	16.50	-8	2,547	-0.31%
2018/01/11	3	16.28	0	0.00	16.25	3	2,610	0.11%
2018/01/10	1	16.40	0	0.00	16.45	1	2,622	0.04%
2018/01/09	2	16.58	0	0.00	16.55	2	2,662	0.08%
2018/01/08	0	0.00	8	16.65	16.65	-8	2,706	-0.30%
2018/01/05	10	16.60	0	0.00	16.60	10	2,717	0.37%
2018/01/04	0	0.00	15	16.42	16.50	-15	2,807	-0.53%
2018/01/03	5	16.45	0	0.00	16.50	5	3,258	0.15%
2018/01/02	0	0.00	10	16.45	16.50	-10	3,281	-0.30%