瑞軒 (2489)-群益金鼎-新竹券商分點個股進出

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
18.90
漲跌
▲0.80
漲幅
+4.42%
成交量
33,263張
產業
上市光電類股
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－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/20	10.5	18.41	36	18.50	18.10	-25.5	9,270	-0.28%
2024/05/17	67.9	17.80	45	17.97	18.05	22.9	9,156	0.25%
2024/05/16	9	16.97	6.8	17.13	17.45	2.2	8,370	0.03%
2024/05/15	0	0.00	10.2	16.24	15.90	-10.2	7,658	-0.13%
2024/05/14	0	0.00	17.6	16.12	15.95	-17.6	7,574	-0.23%
2024/05/13	1	16.25	2.2	15.91	16.05	-1.2	7,495	-0.02%
2024/05/10	7	15.91	2	15.90	15.70	5	7,314	0.07%
2024/05/09	23	15.96	11	15.89	15.60	12	7,142	0.17%
2024/04/30	0	0.00	3	15.10	15.25	-3	6,789	-0.04%
2024/04/29	0	0.00	5	15.55	15.45	-5	6,802	-0.07%
2024/04/26	2	15.15	5	15.20	15.20	-3	6,700	-0.04%
2024/04/24	0.1	14.85	0	0.00	15.00	0.1	6,652	0.00%
2024/04/23	10	15.20	0	0.00	15.05	10	6,586	0.15%
2024/04/19	0	0.00	2	14.20	13.90	-2	6,369	-0.03%
2024/04/17	0	0.00	7	14.50	14.40	-7	6,438	-0.11%
2024/04/15	0.3	14.50	6	14.60	14.60	-5.7	6,559	-0.09%
2024/04/12	1	14.85	4	14.90	14.95	-3	6,736	-0.04%
2024/04/09	0	0.00	10	15.00	14.80	-10	6,767	-0.15%
2024/04/08	0	14.50	2	14.75	14.80	-2	6,688	-0.03%
2024/04/02	0	0.00	1	14.35	14.40	-1	6,582	-0.02%
2024/04/01	0	0.00	3	14.20	14.40	-3	6,575	-0.05%
2024/03/28	17	14.34	0	0.00	14.20	17	6,549	0.26%
2024/03/27	7	14.30	0	0.00	14.35	7	6,528	0.11%
2024/03/18	1	13.95	0	0.00	13.90	1	6,327	0.02%
2024/03/08	0	0.00	2	14.05	14.05	-2	6,566	-0.03%
2024/03/07	10	14.40	0	0.00	14.40	10	6,694	0.15%
2024/03/05	0	0.00	8	14.64	14.70	-8	6,605	-0.12%
2024/02/22	0	0.00	11	15.78	16.45	-11	5,691	-0.19%
2024/02/21	20	15.85	24.2	16.07	16.75	-4.2	4,832	-0.09%
2024/02/20	16	15.36	51	15.31	15.25	-35	4,040	-0.87%
2024/02/19	71	15.47	2	15.50	15.50	69	3,528	1.96%
2024/02/16	0	0.00	40	14.08	14.10	-40	3,021	-1.32%
2024/02/05	2	13.00	0	0.00	12.95	2	2,820	0.07%
2024/02/01	4	13.38	0	0.00	13.30	4	2,755	0.15%
2024/01/31	0	0.00	2	13.25	13.30	-2	2,753	-0.07%
2024/01/29	2	13.40	4	13.35	13.40	-2	2,736	-0.07%
2024/01/25	3	13.47	0	0.00	13.35	3	2,692	0.11%
2024/01/24	6	13.60	0	0.00	13.50	6	2,660	0.23%
2024/01/23	1	13.45	0	0.00	13.35	1	2,633	0.04%
2024/01/18	1	13.50	0	0.00	13.20	1	2,480	0.04%
2024/01/17	4	13.60	0	0.00	13.35	4	2,438	0.16%
2024/01/11	0	0.00	2	13.60	13.55	-2	2,279	-0.09%
2024/01/05	7.2	13.60	0	0.00	13.55	7.2	1,832	0.39%
2024/01/02	0	0.00	9	12.90	12.95	-9	1,578	-0.57%
2023/12/25	0.1	12.65	0	0.00	12.65	0.1	1,597	0.01%
2023/12/21	0	0.00	2	12.60	12.60	-2	1,604	-0.12%
2023/12/19	0	0.00	1	12.60	12.50	-1	1,620	-0.06%
2023/12/13	1	12.90	0	0.00	12.80	1	1,643	0.06%
2023/12/11	1	12.90	0	0.00	12.85	1	1,629	0.06%
2023/12/08	1	13.20	0	0.00	13.20	1	1,617	0.06%
2023/12/05	10	13.45	10	13.10	13.05	0	1,535	0.00%
2023/12/04	2	13.28	0.1	13.20	13.50	1.9	1,297	0.15%
2023/12/01	0	0.00	0.4	12.05	12.30	-0.4	1,102	-0.03%
2023/11/21	0	0.00	0.9	11.85	11.95	-0.9	1,107	-0.09%
2023/11/15	0	0.00	18	11.50	11.60	-18	1,133	-1.59%
2023/11/14	0	0.00	1	11.40	11.35	-1	1,138	-0.09%
2023/10/31	0	0.00	2	11.45	11.40	-2	1,576	-0.13%
2023/10/25	0.1	11.85	0	0.00	11.80	0.1	1,719	0.00%
2023/10/23	0.2	11.70	0	0.00	11.70	0.2	1,790	0.01%
2023/10/16	0.1	12.20	0	0.00	12.10	0.1	2,380	0.00%
2023/10/11	0.1	12.30	0	0.00	12.05	0.1	2,715	0.00%
2023/09/26	0	0.00	4.9	11.98	11.95	-4.9	2,773	-0.18%
2023/09/19	0.5	12.60	0	0.00	12.45	0.5	2,984	0.02%
2023/09/18	2	12.55	0	0.00	12.50	2	3,038	0.07%
2023/09/12	0	0.00	1	12.70	12.60	-1	3,565	-0.03%
2023/09/07	22	13.05	0	0.00	12.95	22	3,853	0.57%
2023/08/15	0	12.35	0	0.00	12.40	0	6,295	0.00%
2023/08/10	0	0.00	1	12.60	12.60	-1	6,500	-0.02%
2023/07/17	0	0.00	0	14.10	14.10	0	7,524	0.00%
2023/07/12	1	14.25	0	0.00	14.30	1	7,360	0.01%
2023/07/11	0	0.00	8	14.73	14.80	-8	7,310	-0.11%
2023/07/10	9	14.16	0	0.00	14.10	9	7,182	0.13%
2023/07/06	0	0.00	5	15.10	15.05	-5	6,754	-0.07%
2023/07/03	0	0.00	2.7	14.82	14.75	-2.7	6,557	-0.04%
2023/06/30	3	14.78	0	0.00	14.70	3	6,520	0.05%
2023/06/28	0	0.00	5	15.05	14.90	-5	6,402	-0.08%
2023/06/21	2	15.18	21	15.09	14.90	-19	6,230	-0.30%
2023/06/19	0	0.00	2	14.60	14.55	-2	6,007	-0.03%
2023/06/16	1	14.75	3	14.40	14.45	-2	5,927	-0.03%
2023/06/15	0	0.00	5	14.30	14.80	-5	5,689	-0.09%
2023/06/14	20	14.33	0	0.00	14.10	20	5,531	0.36%
2023/06/07	10	14.15	0	0.00	14.25	10	5,316	0.19%
2023/06/06	2	14.20	0	0.00	14.20	2	5,276	0.04%
2023/06/05	2	14.70	2	15.05	14.75	0	5,125	0.00%
2023/06/02	1	14.65	31	14.69	15.10	-30	4,878	-0.61%
2023/06/01	20	14.35	13	14.51	13.90	7	4,264	0.16%
2023/05/31	0	0.00	2	13.10	13.25	-2	3,566	-0.06%
2023/05/29	2	12.75	0	0.00	12.70	2	3,431	0.06%
2023/05/26	3	12.35	0	0.00	12.35	3	3,386	0.09%
2023/05/24	5	12.85	0	0.00	12.85	5	3,352	0.15%
2023/05/22	9	12.65	0	0.00	12.50	9	3,351	0.27%
2023/05/18	0	0.00	0.6	12.82	13.00	-0.6	3,244	-0.02%
2023/05/15	10	12.05	92	11.99	11.90	-82	3,012	-2.72%
2023/05/12	11	13.12	0	0.00	12.65	11	2,872	0.38%
2023/05/11	33	13.08	0	0.00	13.10	33	2,722	1.21%
2023/05/03	0	0.00	1	11.75	11.80	-1	2,036	-0.05%
2023/04/28	27	11.45	0	0.00	11.45	27	1,902	1.42%
2023/04/25	1	10.95	5	10.95	10.65	-4	1,659	-0.24%
2023/04/24	2	10.43	10	10.40	10.50	-8	1,511	-0.53%
2023/04/19	2	10.45	0	0.00	10.50	2	1,433	0.14%
2023/04/10	0	0.00	3.1	10.05	10.05	-3.1	1,375	-0.23%
2023/04/06	0	0.00	4.2	10.00	10.05	-4.2	1,376	-0.31%
2023/03/27	30.1	10.30	0	0.00	10.25	30.1	1,407	2.14%
2023/03/24	1	10.25	0	0.00	10.30	1	1,425	0.07%
2023/03/21	0	10.30	0	0.00	10.30	0	1,423	0.00%
2023/03/16	0.1	10.10	0	0.00	10.00	0.1	1,433	0.01%
2023/03/15	0.1	10.25	0	0.00	10.20	0.1	1,431	0.01%
2023/03/09	0.1	10.95	0.2	10.95	10.95	-0.1	1,511	-0.01%
2023/03/08	0	0.00	157	10.82	10.95	-157	1,720	-9.12%	大賣/鉅額交易
2023/03/07	0	0.00	180	10.70	10.75	-180	1,868	-9.63%	大賣/鉅額交易
2023/03/02	0.1	10.50	0	0.00	10.45	0.1	2,240	0.00%
2023/03/01	2	10.65	0	0.00	10.65	2	2,230	0.09%
2023/02/20	0	10.67	0	0.00	10.65	0	2,227	0.00%
2023/02/17	1	10.35	0	0.00	10.30	1	2,190	0.05%
2023/02/03	0.2	10.25	0	0.00	10.25	0.2	2,424	0.01%
2023/01/17	0	0.00	100	9.82	9.81	-100	2,373	-4.21%
2023/01/16	1	9.81	0	0.00	9.80	1	2,379	0.04%
2022/12/23	0	0.00	2	9.83	9.93	-2	2,455	-0.08%
2022/12/15	0.1	9.89	1.1	9.83	9.94	-1	2,540	-0.04%
2022/12/02	0	0.00	1	10.15	10.25	-1	2,513	-0.04%
2022/11/29	100	9.70	0	0.00	9.55	100	2,218	4.51%
2022/11/28	11	9.89	0	0.00	9.92	11	2,076	0.53%
2022/11/21	2	10.00	0	0.00	10.00	2	1,897	0.11%
2022/11/09	1	9.98	1	10.05	10.40	0	1,809	0.00%
2022/10/11	0	0.00	1	9.98	9.63	-1	1,743	-0.06%
2022/09/30	5	9.67	5	9.52	9.67	0	1,757	0.00%
2022/09/26	1	9.57	0	0.00	9.51	1	1,700	0.06%
2022/09/02	1	11.50	0	0.00	11.50	1	1,611	0.06%
2022/09/01	0.2	11.60	0	0.00	11.75	0.2	1,629	0.01%
2022/08/19	0	0.00	2	12.85	13.00	-2	1,966	-0.10%
2022/07/20	0	0.00	2	12.15	12.10	-2	2,370	-0.08%
2022/07/08	0	0.00	1	12.20	12.15	-1	2,347	-0.04%
2022/07/07	1	11.90	0	0.00	12.10	1	2,352	0.04%
2022/06/22	0	12.95	0	0.00	12.80	0	2,418	0.00%
2022/06/15	0.1	13.20	0	0.00	13.35	0.1	2,471	0.00%
2022/06/09	20	13.95	20	13.78	14.00	0	2,419	0.00%
2022/06/08	11	13.82	13	13.93	14.00	-2	2,249	-0.09%
2022/06/06	2	13.15	0.6	13.15	13.15	1.4	2,034	0.07%
2022/05/31	0	0.00	2	13.05	13.05	-2	2,146	-0.09%
2022/05/30	4	13.20	0	0.00	13.20	4	2,133	0.19%
2022/05/27	2	13.40	0	0.00	13.40	2	2,110	0.09%
2022/05/25	0	0.00	2	13.05	13.00	-2	1,987	-0.10%
2022/05/04	0.1	12.80	0	0.00	12.80	0.1	1,944	0.01%
2022/05/03	0.2	13.05	2	13.10	13.05	-1.8	1,889	-0.10%
2022/04/27	2	14.45	0	0.00	14.50	2	1,743	0.11%
2022/04/22	0	0.00	0.3	15.80	15.80	-0.3	1,678	-0.02%
2022/04/21	0.1	15.90	0.6	15.95	15.90	-0.5	1,713	-0.03%
2022/04/19	1	15.90	0	0.00	15.85	1	1,739	0.06%
2022/04/12	0	0.00	0.5	16.20	16.20	-0.5	1,821	-0.03%
2022/04/08	0	0.00	7.1	16.60	16.70	-7.1	1,844	-0.38%
2022/04/06	1	16.80	0	0.00	16.85	1	1,899	0.05%
2022/03/31	0	0.00	3	16.78	16.75	-3	1,926	-0.16%
2022/03/28	0	0.00	15	16.30	16.50	-15	2,045	-0.73%
2022/03/25	1	16.45	0	0.00	16.45	1	2,064	0.05%
2022/03/23	0	0.00	3	16.45	16.50	-3	2,129	-0.14%
2022/03/21	16	16.10	0	0.00	16.30	16	2,185	0.73%
2022/03/16	5	15.20	0	0.00	15.20	5	2,958	0.17%
2022/03/10	10	15.35	0	0.00	15.45	10	3,357	0.30%
2022/03/09	2	15.00	0	0.00	15.10	2	3,383	0.06%
2022/03/07	3	15.50	0	0.00	15.50	3	3,476	0.09%
2022/03/02	0	0.00	1	16.35	16.30	-1	4,029	-0.02%
2022/02/25	5	16.00	0	0.00	16.05	5	4,587	0.11%
2022/02/24	2	16.18	0	0.00	16.15	2	4,788	0.04%
2022/02/23	5	16.55	0	0.00	16.55	5	4,899	0.10%
2022/02/22	1	16.55	0	0.00	16.55	1	4,940	0.02%
2022/02/14	0	0.00	4	16.60	16.50	-4	5,211	-0.08%
2022/02/09	1	16.90	0	0.00	16.95	1	5,595	0.02%
2022/02/08	0	16.85	0	0.00	16.80	0	5,938	0.00%
2022/01/25	5	16.40	0	0.00	16.30	5	6,060	0.08%
2022/01/17	0.1	17.00	0	0.00	17.05	0.1	6,246	0.00%
2022/01/14	5.1	16.95	4	16.95	16.95	1.1	6,272	0.02%
2022/01/11	0.2	17.25	1	17.15	17.10	-0.8	6,459	-0.01%
2022/01/10	0.1	17.05	0	0.00	17.05	0.1	6,587	0.00%
2022/01/06	5	17.25	0	0.00	17.25	5	6,568	0.08%
2022/01/04	6	17.25	0	0.00	17.25	6	6,645	0.09%
2022/01/03	0	0.00	0.8	17.34	17.30	-0.8	6,653	-0.01%
2021/12/29	2.1	17.56	3	17.68	17.70	-0.9	6,706	-0.01%
2021/12/16	3	17.43	0	0.00	17.40	3	6,793	0.04%
2021/12/15	0	0.00	3	17.20	17.40	-3	6,801	-0.04%
2021/12/14	0	0.00	2	17.15	17.10	-2	6,761	-0.03%
2021/12/13	0	0.00	0.1	17.60	17.45	-0.1	6,698	0.00%
2021/12/10	8.5	17.05	10.9	17.15	17.20	-2.4	6,634	-0.04%
2021/12/09	10	18.75	1	18.45	18.40	9	6,111	0.15%
2021/12/07	0	0.00	1.2	18.12	18.25	-1.2	5,868	-0.02%
2021/12/06	1.2	17.94	1	17.95	17.95	0.2	5,886	0.00%
2021/12/02	11	18.00	10	18.05	18.00	1	5,823	0.02%
2021/12/01	0	0.00	2	18.28	18.30	-2	5,761	-0.03%
2021/11/30	5.1	18.70	0	0.00	18.35	5.1	5,723	0.09%
2021/11/29	0.2	18.80	0	0.00	18.80	0.2	5,616	0.00%
2021/11/26	6	19.83	11	20.07	19.70	-5	5,455	-0.09%
2021/11/25	10	19.90	5.4	19.80	19.85	4.6	5,230	0.09%
2021/11/24	0.1	19.15	2	19.30	19.35	-1.9	4,973	-0.04%
2021/11/23	9	18.81	5	19.15	18.70	4	4,779	0.08%
2021/11/22	0	0.00	1	18.40	18.40	-1	4,625	-0.02%
2021/11/19	11	17.90	10	17.95	17.85	1	4,515	0.02%
2021/11/17	0.1	18.15	0	0.00	18.15	0.1	4,642	0.00%
2021/11/16	0	0.00	0.8	17.75	17.65	-0.8	4,609	-0.02%
2021/11/15	5.1	17.65	2	17.70	17.70	3.1	4,656	0.07%
2021/11/12	15	18.12	0.1	18.05	18.00	14.9	4,731	0.32%
2021/11/11	2	18.10	1	18.25	18.10	1	4,996	0.02%
2021/11/10	1.1	18.39	18	18.30	18.25	-16.9	5,867	-0.29%
2021/11/09	6	19.03	0	0.00	19.00	6	5,977	0.10%
2021/11/08	20.1	18.98	20	19.23	19.15	0.1	6,481	0.00%
2021/10/28	9.2	17.86	11	17.85	17.70	-1.8	6,320	-0.03%
2021/10/27	1	17.20	3	17.20	17.30	-2	6,033	-0.03%
2021/10/26	0	0.00	5	17.35	17.25	-5	6,082	-0.08%
2021/10/25	0	0.00	6	17.44	17.50	-6	6,095	-0.10%
2021/10/22	0	0.00	0	17.65	17.75	0	6,122	0.00%
2021/10/20	3	17.80	0	0.00	17.70	3	6,271	0.05%
2021/10/19	0	0.00	8	17.99	17.95	-8	6,353	-0.13%
2021/10/18	0	0.00	3	17.80	17.60	-3	6,543	-0.05%
2021/10/15	0	0.00	1	17.60	17.55	-1	6,618	-0.02%
2021/10/14	3	17.50	1	17.60	17.55	2	6,716	0.03%
2021/10/13	0	0.00	3	17.60	17.55	-3	6,787	-0.04%
2021/10/08	0	0.00	2	17.85	17.90	-2	6,889	-0.03%
2021/10/07	0	0.00	3	17.40	17.75	-3	7,039	-0.04%
2021/10/06	0	0.00	1	16.75	16.75	-1	7,477	-0.01%
2021/10/05	1	16.75	6	16.53	16.85	-5	7,663	-0.07%
2021/10/04	3	16.65	28	16.65	16.65	-25	7,947	-0.31%
2021/09/30	0	0.00	1	17.35	17.40	-1	9,046	-0.01%
2021/09/29	0	0.00	1	17.25	17.30	-1	9,077	-0.01%
2021/09/28	2	17.90	0	0.00	17.75	2	9,127	0.02%
2021/09/27	9	17.85	1	17.85	17.95	8	9,161	0.09%
2021/09/24	7	17.48	0	0.00	17.50	7	9,097	0.08%
2021/09/23	0	0.00	4	16.85	16.95	-4	9,085	-0.04%
2021/09/16	0	0.00	1	17.25	17.30	-1	9,612	-0.01%
2021/09/15	0	0.00	1	17.45	17.40	-1	9,691	-0.01%
2021/09/13	2	17.45	0	0.00	17.35	2	9,774	0.02%
2021/09/08	2	16.85	5	16.75	16.75	-3	10,002	-0.03%
2021/09/07	5	17.25	0	0.00	17.05	5	10,057	0.05%
2021/08/27	1	17.20	1	17.15	17.05	0	10,526	0.00%
2021/08/18	0	0.00	1	16.70	17.30	-1	11,651	-0.01%
2021/08/16	0	0.00	2	16.95	17.00	-2	12,075	-0.02%
2021/08/13	1	17.60	0	0.00	17.40	1	12,140	0.01%
2021/08/10	2	18.08	0	0.00	17.90	2	12,772	0.02%
2021/08/09	0	0.00	13	18.37	18.35	-13	12,907	-0.10%
2021/08/06	7	18.69	11	18.63	18.40	-4	13,125	-0.03%
2021/08/05	6	17.75	0	0.00	17.75	6	12,612	0.05%
2021/08/04	5	17.92	1	18.05	18.10	4	12,977	0.03%
2021/08/02	2	17.25	7	17.19	17.20	-5	13,147	-0.04%
2021/07/30	0	0.00	1	17.05	17.10	-1	13,446	-0.01%
2021/07/28	0	0.00	1	17.45	17.45	-1	15,101	-0.01%
2021/07/26	6	17.79	2	18.05	18.05	4	17,862	0.02%
2021/07/23	11	18.04	1	17.80	17.80	10	19,742	0.05%
2021/07/22	12	18.12	6	17.81	18.00	6	21,381	0.03%
2021/07/21	1	17.05	6	17.38	17.10	-5	21,429	-0.02%
2021/07/20	0	0.00	1	17.50	17.40	-1	21,892	0.00%
2021/07/19	1	18.05	0	0.00	18.00	1	22,023	0.00%
2021/07/15	1	18.35	238	18.46	18.40	-237	22,645	-1.05%	大賣/鉅額交易
2021/07/14	1	18.95	6	18.33	18.40	-5	22,956	-0.02%
2021/07/13	4	19.00	18	18.78	18.80	-14	23,033	-0.06%
2021/07/12	7	18.44	8	18.46	18.45	-1	22,822	0.00%
2021/07/09	225	18.32	4	18.40	18.30	221	23,692	0.93%	大買/鉅額交易
2021/07/08	20	18.47	19	18.33	18.70	1	24,114	0.00%
2021/07/07	9	17.87	26	17.91	17.75	-17	23,515	-0.07%
2021/07/06	0	0.00	10	17.55	17.45	-10	23,583	-0.04%
2021/07/05	2	17.60	0	0.00	17.60	2	24,268	0.01%
2021/07/02	0	0.00	22	17.49	17.35	-22	24,434	-0.09%
2021/07/01	5	17.20	0	0.00	17.20	5	24,522	0.02%
2021/06/30	0	0.00	0.2	17.35	17.40	-0.2	24,685	0.00%
2021/06/29	1	17.30	0	0.00	17.30	1	24,772	0.00%
2021/06/28	9	17.94	0	0.00	18.00	9	24,800	0.04%
2021/06/23	0	0.00	0.3	16.90	16.90	-0.3	24,969	0.00%
2021/06/22	3	16.60	0	0.00	16.60	3	25,071	0.01%
2021/06/18	3	17.38	1	17.65	17.20	2	26,832	0.01%
2021/06/17	6	17.17	4	17.19	17.45	2	28,138	0.01%
2021/06/16	7	17.07	0	0.00	16.80	7	29,448	0.02%
2021/06/09	5	17.55	20	17.85	17.40	-15	32,926	-0.05%
2021/06/08	2	17.88	0	0.00	17.85	2	32,866	0.01%
2021/06/07	1	18.05	1	18.10	18.05	0	32,765	0.00%
2021/06/04	16	17.68	0	0.00	17.55	16	32,557	0.05%
2021/06/02	2	17.75	4	17.78	17.75	-2	32,455	-0.01%
2021/05/31	45	17.94	2	18.35	17.95	43	32,409	0.13%
2021/05/28	6	17.48	0	0.00	17.60	6	32,590	0.02%
2021/05/27	1	16.85	1	17.05	16.90	0	32,471	0.00%
2021/05/25	1	16.95	1	16.60	16.60	0	32,226	0.00%
2021/05/19	2	16.15	2	15.60	16.05	0	31,422	0.00%
2021/05/17	0	0.00	16	14.86	14.40	-16	30,848	-0.05%
2021/05/14	15	16.08	41	16.20	16.00	-26	30,574	-0.09%
2021/05/13	2	15.80	3	15.00	15.65	-1	30,061	0.00%
2021/05/12	6	16.43	26	16.01	15.80	-20	29,673	-0.07%
2021/05/11	20	17.65	22	18.00	17.55	-2	29,089	-0.01%
2021/05/10	0	0.00	33	19.45	19.10	-33	28,538	-0.12%
2021/05/07	11	19.21	7	19.46	19.50	4	28,378	0.01%
2021/05/06	13	19.27	13	18.79	19.05	0	28,024	0.00%
2021/05/05	32	20.61	8	20.09	19.90	24	27,413	0.09%
2021/05/04	68	20.18	31	20.10	20.95	37	26,231	0.14%
2021/05/03	0	0.00	38	19.45	19.05	-38	23,852	-0.16%
2021/04/29	32	21.15	75.2	21.52	20.05	-43.2	23,341	-0.18%
2021/04/28	53	19.95	42	20.07	21.00	11	21,346	0.05%
2021/04/27	42	19.15	5	19.15	19.10	37	19,656	0.19%
2021/04/26	6	19.22	1	19.20	19.15	5	19,338	0.03%
2021/04/23	2	18.45	26	18.10	18.60	-24	18,805	-0.13%
2021/04/22	24	18.54	27	18.85	18.30	-3	18,602	-0.02%
2021/04/21	12	19.45	2	19.20	19.00	10	18,175	0.06%
2021/04/20	40	19.34	10	19.05	19.05	30	17,842	0.17%
2021/04/19	9	18.65	3	18.88	18.85	6	17,437	0.03%
2021/04/16	30	18.92	2	18.90	18.80	28	17,127	0.16%
2021/04/15	33	19.94	81	19.86	19.15	-48	16,792	-0.29%
2021/04/14	8	17.56	44	18.15	19.00	-36	15,744	-0.23%
2021/04/13	13	18.18	2	18.78	18.10	11	15,132	0.07%
2021/04/12	20	18.25	7	18.59	18.50	13	14,913	0.09%
2021/04/09	32	19.26	33	19.77	18.55	-1	14,580	-0.01%
2021/04/08	8	18.72	1	19.00	18.90	7	13,891	0.05%
2021/04/07	1	18.50	13	18.72	19.00	-12	13,657	-0.09%
2021/04/06	6	18.51	2	18.75	18.60	4	13,521	0.03%
2021/04/01	22	18.38	0	0.00	18.25	22	13,351	0.16%
2021/03/31	38	18.36	0	0.00	18.25	38	13,219	0.29%
2021/03/30	9	17.81	3.5	17.94	17.95	5.5	13,024	0.04%
2021/03/29	11	17.20	0	0.00	17.30	11	12,869	0.09%
2021/03/26	16	16.55	2	16.70	16.60	14	12,765	0.11%
2021/03/25	16	16.73	37	16.56	16.65	-21	12,521	-0.17%
2021/03/24	3	16.85	10	16.78	16.80	-7	12,443	-0.06%
2021/03/23	526	18.10	538	17.95	17.90	-12	12,108	-0.10%	大買/大賣/
2021/03/22	233	19.71	239	19.09	19.85	-6	10,757	-0.06%	大買/大賣/
2021/03/19	190	17.54	197	17.26	18.10	-7	9,341	-0.07%	大買/大賣/
2021/03/18	280	16.46	299	16.05	16.65	-19	7,951	-0.24%	大買/大賣/
2021/03/17	88	14.52	63	14.88	15.50	25	5,923	0.42%
2021/03/16	21	13.87	11	13.95	14.10	10	4,929	0.20%
2021/03/15	0	0.00	1	13.05	12.85	-1	4,530	-0.02%
2021/03/11	3	12.55	1	12.60	12.55	2	4,812	0.04%
2021/03/08	5	12.50	4	12.58	12.50	1	5,429	0.02%
2021/03/05	0	0.00	2	12.40	12.35	-2	5,522	-0.04%
2021/03/04	4	12.63	0	0.00	12.70	4	5,507	0.07%
2021/03/03	19	12.96	12	12.84	12.85	7	5,375	0.13%
2021/02/26	0	0.00	10	11.70	11.85	-10	5,033	-0.20%
2021/02/18	4	11.25	0	0.00	11.35	4	5,472	0.07%
2021/02/01	1	11.00	0	0.00	11.00	1	5,785	0.02%
2021/01/26	1	11.15	0	0.00	11.25	1	5,750	0.02%
2021/01/20	3	11.28	0	0.00	11.25	3	5,819	0.05%
2021/01/12	0	0.00	0	11.95	11.60	0	5,872	0.00%
2021/01/06	3	11.95	0	11.75	11.65	3	6,278	0.05%
2020/12/25	2	12.25	1	12.25	12.20	1	6,036	0.02%
2020/12/22	1	11.95	0	0.00	11.85	1	5,965	0.02%
2020/12/21	1	12.00	0	0.00	12.30	1	5,916	0.02%
2020/12/18	3	12.50	0	0.00	12.35	3	5,876	0.05%
2020/12/17	0	0.00	1	12.50	12.60	-1	5,789	-0.02%
2020/12/15	1	11.95	0	0.00	12.00	1	5,624	0.02%
2020/12/11	4	11.95	0	0.00	11.85	4	5,686	0.07%
2020/12/10	1	12.05	0	0.00	12.10	1	5,643	0.02%
2020/12/09	2	12.10	0	0.00	12.40	2	5,600	0.04%
2020/12/07	0	0.00	3	12.50	12.50	-3	5,508	-0.05%
2020/12/04	2	12.50	2	12.38	12.70	0	5,284	0.00%
2020/12/03	0	0.00	12	12.02	12.00	-12	4,955	-0.24%
2020/12/02	0	0.00	3	11.98	11.85	-3	4,874	-0.06%
2020/11/25	3	11.65	0	0.00	11.65	3	4,603	0.07%
2020/11/24	4	11.65	0	0.00	11.60	4	4,339	0.09%
2020/11/23	0	0.00	5	11.47	11.30	-5	4,213	-0.12%
2020/11/19	8	10.95	0	0.00	10.95	8	4,055	0.20%
2020/11/16	0	0.00	3	10.80	10.75	-3	4,061	-0.07%
2020/11/13	3	10.85	5	10.97	10.70	-2	4,071	-0.05%
2020/11/10	10	10.85	10	10.90	10.90	0	3,875	0.00%
2020/10/21	7	10.65	0	0.00	10.65	7	5,503	0.13%
2020/10/19	0	0.00	0	10.70	10.75	0	5,402	0.00%
2020/10/16	0	0.00	12	10.55	10.40	-12	5,385	-0.22%
2020/10/14	2	10.95	7	11.04	11.00	-5	5,524	-0.09%
2020/10/05	4	10.10	10	10.07	10.05	-6	6,378	-0.09%
2020/09/30	0	0.00	2	9.95	9.88	-2	6,500	-0.03%
2020/09/28	12	9.86	0	0.00	9.99	12	6,563	0.18%
2020/09/25	4	9.69	2	9.65	9.62	2	6,611	0.03%
2020/09/24	2	9.94	3	9.92	9.90	-1	6,595	-0.02%
2020/09/18	0	0.00	5	10.40	10.65	-5	6,796	-0.07%
2020/09/17	6	10.40	0	0.00	10.45	6	6,779	0.09%
2020/09/09	2	10.80	3	10.85	10.85	-1	6,740	-0.01%
2020/09/08	3	10.60	0	0.00	10.60	3	6,629	0.05%
2020/09/07	0	10.70	0	0.00	10.65	0	6,636	0.00%
2020/09/04	2	10.60	10	10.60	10.65	-8	6,616	-0.12%
2020/09/03	10	11.00	3	10.80	10.80	7	6,570	0.11%
2020/09/01	3	10.55	0	0.00	10.55	3	6,440	0.05%
2020/08/21	0	0.00	0.1	9.95	9.95	-0.1	6,289	0.00%
2020/08/20	3	10.05	4	9.71	9.79	-1	6,273	-0.02%
2020/08/18	0.1	10.30	3	10.45	10.30	-2.9	6,114	-0.05%
2020/08/13	1	10.10	0	0.00	10.05	1	6,061	0.02%
2020/08/12	1	10.10	4	10.20	10.20	-3	6,022	-0.05%
2020/08/11	0	0.00	6	10.33	10.55	-6	5,918	-0.10%
2020/08/07	1	10.15	0	0.00	10.20	1	5,773	0.02%
2020/08/06	19	10.45	9	11.06	10.50	10	5,629	0.18%
2020/08/05	6	10.76	20	10.78	10.60	-14	5,128	-0.27%
2020/08/04	1	10.00	40.3	9.83	10.10	-39.3	4,462	-0.88%
2020/07/29	30	9.46	21	9.31	9.45	9	4,273	0.21%
2020/07/28	0	0.00	20	8.99	8.96	-20	4,173	-0.48%
2020/07/27	0	0.00	15	9.20	9.15	-15	4,157	-0.36%
2020/07/22	24	9.75	0	0.00	9.71	24	4,036	0.59%
2020/07/21	35	9.86	1	9.92	9.74	34	3,982	0.85%
2020/07/20	10	9.40	29	9.43	9.60	-19	3,886	-0.49%
2020/07/17	32	10.15	2	10.13	9.96	30	3,718	0.81%
2020/07/16	23	10.21	20	10.19	10.50	3	3,392	0.09%
2020/07/15	6	9.59	11	9.59	9.59	-5	2,861	-0.17%
2020/07/13	0	0.00	12	8.59	8.71	-12	2,473	-0.49%
2020/07/10	1	8.52	0	0.00	8.45	1	2,442	0.04%
2020/07/09	33	8.59	0	0.00	8.49	33	2,398	1.38%
2020/07/06	0	0.00	6	8.24	8.23	-6	2,271	-0.26%
2020/07/03	2	8.09	0	0.00	8.07	2	2,225	0.09%
2020/06/30	0	0.00	5.1	8.04	8.03	-5.1	2,206	-0.23%
2020/06/29	7	8.08	1	8.05	8.12	6	2,184	0.27%
2020/05/29	0	0.00	2	7.31	7.23	-2	1,722	-0.12%
2020/05/28	0	0.00	7	7.31	7.35	-7	1,737	-0.40%
2020/05/20	1	7.52	1	7.36	7.36	0	1,819	0.00%
2020/04/14	0	0.00	11	7.26	7.27	-11	1,761	-0.62%
2020/03/27	0	0.00	1.1	6.79	6.70	-1.1	1,707	-0.06%
2020/03/26	0	0.00	2	6.68	6.69	-2	1,688	-0.12%
2020/03/25	1	6.56	5	6.55	6.56	-4	1,685	-0.24%
2020/03/20	0	0.00	4	6.37	6.44	-4	1,653	-0.24%
2020/03/19	2	6.00	0	0.00	6.00	2	1,642	0.12%
2020/03/17	0	0.00	11	6.55	6.71	-11	1,562	-0.70%
2020/03/16	2	7.32	12	7.50	7.17	-10	1,494	-0.67%
2020/03/13	0	0.00	6	7.39	7.42	-6	1,483	-0.40%
2020/03/12	0	0.00	9	8.24	8.20	-9	1,415	-0.64%
2020/03/10	3	8.21	0	0.00	8.42	3	1,366	0.22%
2020/03/02	2	8.95	0	0.00	8.92	2	1,267	0.16%
2020/02/14	10.5	9.83	0	0.00	9.84	10.5	1,096	0.96%
2020/02/12	0	0.00	80	9.83	9.86	-80	1,109	-7.21%
2020/02/10	40	9.56	0	0.00	9.56	40	1,112	3.59%
2020/02/07	40	9.81	0	0.00	9.80	40	1,076	3.72%
2020/02/05	0	0.00	1	10.05	9.97	-1	1,014	-0.10%
2020/02/04	0	0.00	5	10.05	9.98	-5	997	-0.50%
2020/01/30	5	10.40	0	0.00	10.20	5	951	0.53%
2020/01/14	3	10.77	0.4	10.65	10.75	2.6	867	0.29%
2020/01/02	0	0.00	6	10.98	11.00	-6	872	-0.69%
2019/12/18	0	0.00	6	10.80	10.85	-6	1,039	-0.58%
2019/11/25	0	0.00	1	10.70	10.65	-1	1,038	-0.10%
2019/11/21	0	0.00	1	10.60	10.60	-1	1,048	-0.10%
2019/11/19	1	10.70	0	0.00	10.70	1	1,046	0.10%
2019/11/11	1	10.85	6	10.85	10.80	-5	1,092	-0.46%
2019/11/04	0	0.00	0.2	11.00	11.00	-0.2	1,049	-0.02%
2019/10/31	0	0.00	9	11.00	11.00	-9	1,065	-0.85%
2019/10/15	2	11.20	0	0.00	11.20	2	1,129	0.18%
2019/10/02	0	0.00	3.2	11.55	11.60	-3.2	1,178	-0.27%
2019/09/26	0	0.00	20	11.93	11.90	-20	1,152	-1.74%
2019/09/25	21	12.07	1	11.90	12.10	20	1,122	1.78%
2019/09/05	0	0.00	5	11.00	10.95	-5	1,010	-0.49%
2019/09/02	0	0.00	1	10.85	10.90	-1	1,024	-0.10%
2019/08/14	3	10.80	4	10.90	11.00	-1	1,141	-0.09%
2019/08/13	0	0.00	3	10.75	10.80	-3	1,100	-0.27%
2019/08/06	0	0.00	3	10.50	10.55	-3	1,132	-0.26%
2019/07/31	0	0.00	5	11.30	11.30	-5	1,139	-0.44%
2019/07/22	0	0.00	0.3	11.25	11.35	-0.3	1,087	-0.03%
2019/07/16	0	0.00	0	11.25	11.30	0	1,089	0.00%
2019/07/12	0	0.00	10	11.40	11.40	-10	1,118	-0.89%
2019/07/11	0	0.00	70	11.50	11.45	-70	1,148	-6.09%
2019/07/10	0	0.00	20	11.45	11.50	-20	1,154	-1.73%
2019/07/01	0	0.00	10	11.00	11.05	-10	1,199	-0.83%
2019/06/27	1	11.10	0	0.00	11.10	1	1,212	0.08%
2019/06/26	0	0.00	4	11.05	10.95	-4	1,216	-0.33%
2019/06/25	7	11.10	2	11.10	11.10	5	1,219	0.41%
2019/06/24	23	11.05	0	0.00	11.10	23	1,221	1.88%
2019/06/21	1	11.25	1	11.20	10.95	0	1,213	0.00%
2019/06/17	0	0.00	5	10.70	10.60	-5	1,136	-0.44%
2019/06/14	0	0.00	6	10.70	10.70	-6	1,139	-0.53%
2019/06/13	0	0.00	1.3	10.74	10.75	-1.3	1,158	-0.12%
2019/05/31	0	0.00	3	10.55	10.60	-3	1,174	-0.26%
2019/05/29	1	10.50	0	0.00	10.50	1	1,154	0.09%
2019/05/14	2	11.00	0	0.00	11.10	2	1,155	0.17%
2019/05/10	1	11.45	10	11.60	11.45	-9	1,143	-0.79%
2019/05/08	1	11.75	0	0.00	11.75	1	1,121	0.09%
2019/04/30	2	11.95	0	0.00	11.95	2	1,105	0.18%
2019/04/24	1	12.20	2	12.30	12.20	-1	1,104	-0.09%
2019/04/19	2	12.10	0	0.00	12.15	2	1,078	0.19%
2019/04/18	2	12.45	0	0.00	12.10	2	1,072	0.19%
2019/04/17	0	0.00	1	12.20	12.30	-1	1,046	-0.10%
2019/04/11	0.2	11.80	0	0.00	11.85	0.2	1,020	0.02%
2019/04/10	0	0.00	10	11.75	11.75	-10	1,003	-1.00%
2019/04/01	0	0.00	10	11.80	11.80	-10	943	-1.06%
2019/03/29	0	0.00	0.6	11.75	11.80	-0.6	925	-0.07%
2019/03/25	4	12.00	0	0.00	12.00	4	909	0.44%
2019/03/21	4	12.10	0	0.00	12.10	4	917	0.44%
2019/03/20	2	12.15	0	0.00	12.20	2	909	0.22%
2019/03/18	10	12.30	0	0.00	12.25	10	888	1.13%
2019/03/12	0	0.00	5	12.40	12.45	-5	856	-0.58%
2019/03/07	9	12.42	0	0.00	12.40	9	888	1.01%
2019/02/25	25	12.60	0	0.00	12.60	25	904	2.76%
2019/02/20	5	12.40	0	0.00	12.25	5	862	0.58%
2019/02/18	0	0.00	1	12.10	12.15	-1	828	-0.12%
2019/02/14	1	12.00	0	0.00	12.00	1	811	0.12%
2019/02/13	5	11.90	20	11.95	11.90	-15	803	-1.87%
2019/02/12	0	0.00	4	11.70	11.70	-4	788	-0.51%
2019/01/18	20	11.70	0	0.00	11.75	20	790	2.53%
2018/12/25	2	11.20	0	0.00	11.20	2	865	0.23%
2018/12/22	3	11.45	0	0.00	11.50	3	879	0.34%
2018/12/04	1	12.20	0	0.00	12.20	1	943	0.11%
2018/12/03	0	0.00	3	12.32	12.35	-3	941	-0.32%
2018/11/29	1	12.00	0	0.00	12.05	1	913	0.11%
2018/11/27	0	0.00	1	11.75	11.80	-1	900	-0.11%
2018/11/19	0	0.00	2	11.95	11.90	-2	918	-0.22%
2018/10/11	2	11.80	10	12.05	11.60	-8	1,015	-0.79%
2018/09/26	1	13.00	0	0.00	13.00	1	961	0.10%
2018/09/19	0	0.00	14	12.80	12.90	-14	976	-1.43%
2018/09/17	0	0.00	6	12.85	12.85	-6	1,008	-0.59%
2018/09/14	5	12.95	0	0.00	12.90	5	1,030	0.49%
2018/09/13	5	12.80	0	0.00	12.80	5	1,095	0.46%
2018/09/04	10	13.40	0	0.00	13.30	10	1,689	0.59%
2018/09/03	0	0.00	5	13.10	13.15	-5	1,697	-0.29%
2018/08/28	0	0.00	10	12.70	12.70	-10	1,838	-0.54%
2018/08/27	10	12.75	0	0.00	12.65	10	1,870	0.53%
2018/08/23	0	0.00	10	12.60	12.65	-10	2,039	-0.49%
2018/08/22	0	0.00	5	12.70	12.65	-5	2,041	-0.24%
2018/08/15	10	12.75	0	0.00	12.55	10	2,087	0.48%
2018/08/14	0	0.00	2	12.65	12.65	-2	2,082	-0.10%
2018/08/13	10	12.65	0	0.00	12.65	10	2,086	0.48%
2018/08/08	10	13.05	0	0.00	13.00	10	2,074	0.48%
2018/07/31	0.1	13.05	7	13.15	13.10	-6.9	2,120	-0.33%
2018/07/10	0	0.00	2	13.20	13.35	-2	2,232	-0.09%
2018/07/09	2	13.50	6	13.53	13.45	-4	2,225	-0.18%
2018/07/06	0	0.00	2	13.15	12.95	-2	2,171	-0.09%
2018/07/03	0	0.00	4	13.34	13.20	-4	2,237	-0.18%
2018/06/26	0	0.00	1	14.00	13.70	-1	2,494	-0.04%
2018/06/25	0	0.00	10	14.20	14.20	-10	2,569	-0.39%
2018/06/22	10	14.80	2	14.65	14.30	8	2,734	0.29%
2018/06/21	2	14.53	2	14.55	14.50	0	2,685	0.00%
2018/06/20	2	14.70	0	0.00	14.80	2	2,664	0.08%
2018/06/19	0	0.00	1	14.30	14.20	-1	2,557	-0.04%
2018/06/14	21	14.25	22	14.28	14.55	-1	2,458	-0.04%
2018/06/13	2	14.05	13	14.42	14.55	-11	2,392	-0.46%
2018/06/08	3	13.75	0	0.00	13.70	3	2,222	0.13%
2018/06/07	5	13.85	3	13.85	13.80	2	2,210	0.09%
2018/06/05	1	13.30	54	13.30	13.30	-53	2,104	-2.52%
2018/06/04	3	13.40	0	0.00	13.45	3	2,099	0.14%
2018/06/01	1	13.55	0	0.00	13.35	1	2,079	0.05%
2018/05/29	0	0.00	10	12.85	12.95	-10	1,970	-0.51%
2018/05/25	11	13.19	0	0.00	13.10	11	1,999	0.55%
2018/05/17	0	0.00	30	12.75	12.65	-30	2,130	-1.41%
2018/05/10	30	12.78	0	0.00	12.75	30	2,472	1.21%
2018/05/08	0	0.00	20	12.98	13.00	-20	2,561	-0.78%
2018/05/07	0	0.00	3	13.05	13.00	-3	2,706	-0.11%
2018/05/04	10	13.20	0	0.00	13.00	10	2,925	0.34%
2018/05/03	0	0.00	8	13.20	13.10	-8	2,946	-0.27%
2018/05/02	10	13.20	0	0.00	13.50	10	2,954	0.34%
2018/04/26	6	12.33	0	0.00	12.30	6	2,981	0.20%
2018/04/24	6	12.63	0	0.00	12.60	6	3,012	0.20%
2018/04/23	0	0.00	25	12.98	13.00	-25	3,009	-0.83%
2018/04/20	8	13.25	0	0.00	13.15	8	3,013	0.27%
2018/04/19	2	13.30	5	13.25	13.15	-3	3,089	-0.10%
2018/04/18	0	0.00	10	13.05	13.00	-10	3,074	-0.33%
2018/04/09	0	0.00	1	13.80	13.85	-1	3,056	-0.03%
2018/04/03	0	0.00	10	14.05	14.10	-10	3,047	-0.33%
2018/04/02	0	0.00	5	14.30	14.20	-5	3,043	-0.16%
2018/03/31	8	14.13	0	0.00	14.15	8	3,018	0.27%
2018/03/30	3	13.87	10	13.75	13.90	-7	2,986	-0.23%
2018/03/29	0	0.00	123	14.44	14.20	-123	2,884	-4.26%	大賣/鉅額交易
2018/03/28	5	14.55	2	14.65	14.60	3	2,794	0.11%
2018/03/26	9	15.86	0	0.00	15.90	9	2,551	0.35%
2018/03/23	15	15.93	0	0.00	15.95	15	2,544	0.59%
2018/03/21	1	16.40	0	0.00	16.25	1	2,523	0.04%
2018/03/20	5	16.25	0	0.00	16.40	5	2,531	0.20%
2018/03/14	0	0.00	2	16.40	16.60	-2	2,653	-0.08%
2018/03/07	0	0.00	1	16.50	16.50	-1	2,756	-0.04%
2018/02/27	8	16.96	0	0.00	17.00	8	2,872	0.28%
2018/02/26	4	17.18	0	0.00	17.10	4	2,894	0.14%
2018/02/23	6	17.25	0	0.00	17.20	6	2,903	0.21%
2018/02/12	0	0.00	15	16.63	16.70	-15	3,148	-0.48%
2018/02/08	13	16.92	30	17.02	17.10	-17	3,091	-0.55%
2018/02/07	4	16.50	10	16.70	16.60	-6	3,009	-0.20%
2018/02/06	0	0.00	7	16.16	16.10	-7	3,026	-0.23%
2018/02/05	0	0.00	3	16.55	16.95	-3	2,939	-0.10%
2018/02/02	0	0.00	1	17.10	17.10	-1	2,878	-0.03%
2018/01/31	0	0.00	30	17.20	17.45	-30	2,869	-1.05%
2018/01/29	46	17.44	2	17.45	17.60	44	2,781	1.58%
2018/01/23	2	16.80	0	0.00	16.85	2	2,568	0.08%
2018/01/19	7	16.80	0	0.00	16.80	7	2,547	0.27%
2018/01/17	0	0.00	5	16.75	16.80	-5	2,565	-0.19%
2018/01/16	3	16.75	0	0.00	16.70	3	2,547	0.12%