瑞軒 (2489)-元大-城東券商分點個股進出

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
15.90
漲跌
▼0.05
漲幅
-0.31%
成交量
9,630張
產業
上市光電類股
411人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

瑞軒 (2489)籌碼相關－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東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
2024/05/15	10	15.95	49	16.25	15.90	-39	7,658	-0.51%
2024/05/14	1.1	16.08	0	0.00	15.95	1.1	7,574	0.01%
2024/05/13	1	16.25	20	16.18	16.05	-19	7,495	-0.25%
2024/05/10	1	15.85	11	15.90	15.70	-10	7,314	-0.14%
2024/05/09	3	15.85	15	15.95	15.60	-12	7,142	-0.17%
2024/05/03	11.1	15.10	8.1	15.17	15.10	3	6,795	0.04%
2024/04/30	20	15.20	0	0.00	15.25	20	6,789	0.29%
2024/04/29	0.1	15.60	1	15.60	15.45	-0.9	6,802	-0.01%
2024/04/26	6	15.15	4	15.19	15.20	2	6,700	0.03%
2024/04/25	0	15.05	0	0.00	15.15	0	6,703	0.00%
2024/04/24	0	0.00	4.4	14.98	15.00	-4.4	6,652	-0.07%
2024/04/23	3	15.10	10	14.45	15.05	-7	6,586	-0.11%
2024/04/22	10	13.95	10	14.20	14.05	0	6,363	0.00%
2024/04/18	10	14.25	0	0.00	14.25	10	6,403	0.16%
2024/04/17	1	14.40	10	14.45	14.40	-9	6,438	-0.14%
2024/04/16	10	14.15	11	14.25	14.20	-1	6,531	-0.02%
2024/04/15	30	14.73	0	0.00	14.60	30	6,559	0.46%
2024/04/12	2	14.93	0	0.00	14.95	2	6,736	0.03%
2024/04/11	0	0.00	47	15.10	14.85	-47	6,922	-0.68%
2024/04/10	0	14.90	0	0.00	14.80	0	6,825	0.00%
2024/04/09	0	14.95	6	14.80	14.80	-6	6,767	-0.09%
2024/04/08	1	14.50	0	0.00	14.80	1	6,688	0.01%
2024/04/03	4	14.46	0	0.00	14.50	4	6,597	0.06%
2024/04/01	3	14.40	0	0.00	14.40	3	6,575	0.05%
2024/03/27	9	14.38	5	14.30	14.35	4	6,528	0.06%
2024/03/26	2	14.20	0	0.00	14.15	2	6,509	0.03%
2024/03/25	10	14.30	0	0.00	14.30	10	6,472	0.15%
2024/03/22	2	13.90	0	0.00	13.90	2	6,416	0.03%
2024/03/20	0	0.00	5	13.60	13.50	-5	6,400	-0.08%
2024/03/14	10	14.30	0	0.00	14.20	10	6,324	0.16%
2024/03/12	10	14.40	0.6	14.40	14.35	9.4	6,317	0.15%
2024/03/06	2	14.75	0	0.00	14.80	2	6,637	0.03%
2024/03/04	11	14.79	24	14.68	14.90	-13	6,530	-0.20%
2024/03/01	10	15.10	17	15.00	14.90	-7	6,399	-0.11%
2024/02/29	11	15.26	1	15.15	15.15	10	6,322	0.16%
2024/02/27	7	15.29	0	0.00	15.35	7	6,232	0.11%
2024/02/26	2	15.53	0	0.00	15.60	2	6,128	0.03%
2024/02/23	12	15.81	8	16.21	15.75	4	5,978	0.07%
2024/02/22	14	16.07	10	16.62	16.45	4	5,691	0.07%
2024/02/21	7	16.30	4.9	16.15	16.75	2.1	4,832	0.04%
2024/02/20	8	15.52	3	15.60	15.25	5	4,040	0.12%
2024/02/19	18	14.53	30.7	15.09	15.50	-12.7	3,528	-0.36%
2024/02/15	0	0.00	5	13.55	13.55	-5	2,878	-0.17%
2024/02/01	5	13.30	0	0.00	13.30	5	2,755	0.18%
2024/01/30	1	13.40	0	0.00	13.20	1	2,744	0.04%
2024/01/23	0	0.00	2	13.50	13.35	-2	2,633	-0.08%
2024/01/22	0	0.00	10	12.90	13.10	-10	2,569	-0.39%
2024/01/19	2	13.13	0	0.00	12.90	2	2,547	0.08%
2024/01/15	0	0.00	1	13.70	13.70	-1	2,391	-0.04%
2024/01/10	11	13.55	14	13.54	13.45	-3	2,257	-0.13%
2024/01/09	2	13.40	0	0.00	13.45	2	2,149	0.09%
2024/01/08	0	0.00	0.9	13.65	13.75	-0.9	2,062	-0.05%
2024/01/05	1	13.65	2	13.60	13.55	-1	1,832	-0.05%
2023/12/18	1.1	12.91	0	0.00	12.75	1.1	1,611	0.07%
2023/12/08	0	0.00	1	13.25	13.20	-1	1,617	-0.06%
2023/12/07	1	12.95	0	0.00	12.90	1	1,615	0.06%
2023/12/06	1	12.75	50	12.85	12.85	-49	1,604	-3.05%
2023/12/05	28	13.62	40	13.23	13.05	-12	1,535	-0.78%
2023/12/04	20	13.45	9.5	13.15	13.50	10.5	1,297	0.81%
2023/11/30	5	11.95	0	0.00	11.95	5	1,076	0.46%
2023/11/28	7	11.95	0	0.00	12.00	7	1,092	0.64%
2023/11/27	5	11.90	0	0.00	11.85	5	1,093	0.46%
2023/11/24	0	0.00	4	12.05	12.05	-4	1,090	-0.37%
2023/11/22	0	12.00	0	0.00	12.05	0	1,106	0.00%
2023/11/21	0.2	11.90	0	0.00	11.95	0.2	1,107	0.01%
2023/11/16	2	11.60	0	0.00	11.65	2	1,118	0.18%
2023/11/14	2	11.45	0	0.00	11.35	2	1,138	0.18%
2023/11/02	5	11.70	0	0.00	11.60	5	1,538	0.33%
2023/10/26	0	0.00	1	11.65	11.65	-1	1,667	-0.06%
2023/10/25	0	0.00	0.7	11.85	11.80	-0.7	1,719	-0.04%
2023/10/23	0	0.00	0.2	11.75	11.70	-0.2	1,790	-0.01%
2023/10/20	5	11.35	0	0.00	11.45	5	1,822	0.27%
2023/10/19	2	11.75	2	11.60	11.60	0	1,942	0.00%
2023/10/17	7	12.03	0	0.00	11.95	7	2,110	0.33%
2023/10/13	0	12.24	0	0.00	12.15	0	2,564	0.00%
2023/10/11	1	12.30	0	0.00	12.05	1	2,715	0.04%
2023/09/26	10	12.00	0	0.00	11.95	10	2,773	0.36%
2023/09/25	0	0.00	2	12.15	12.25	-2	2,805	-0.07%
2023/09/22	0	0.00	0.3	11.90	11.80	-0.3	2,827	-0.01%
2023/09/18	0	0.00	9	12.45	12.50	-9	3,038	-0.30%
2023/09/07	0	0.00	8	13.06	12.95	-8	3,853	-0.21%
2023/09/06	2	12.50	0	0.00	12.55	2	3,858	0.05%
2023/09/04	1	12.55	0	0.00	12.50	1	4,014	0.02%
2023/08/31	10	12.15	0	0.00	12.20	10	4,236	0.24%
2023/08/25	1	12.20	0	0.00	12.15	1	5,935	0.02%
2023/08/21	2	12.25	0	0.00	12.25	2	6,112	0.03%
2023/08/11	0	0.00	20	12.60	12.55	-20	6,447	-0.31%
2023/08/09	2	12.90	1	12.85	12.80	1	6,629	0.02%
2023/08/07	5	13.00	2.1	12.70	12.70	2.9	6,905	0.04%
2023/07/28	1	13.95	0.4	13.80	13.80	0.6	7,218	0.01%
2023/07/27	0	0.00	0.2	13.90	14.15	-0.2	7,264	0.00%
2023/07/25	0	0.00	1	13.65	13.80	-1	7,326	-0.01%
2023/07/24	0.1	13.60	0	0.00	13.60	0.1	7,403	0.00%
2023/07/17	0	0.00	8	14.10	14.10	-8	7,524	-0.11%
2023/07/14	5	14.10	11	13.91	13.95	-6	7,499	-0.08%
2023/07/13	10	14.10	5	14.06	14.00	5	7,475	0.07%
2023/07/11	0	0.00	10	14.75	14.80	-10	7,310	-0.14%
2023/07/10	19	14.63	1	15.20	14.10	18	7,182	0.25%
2023/07/07	3	15.28	0	0.00	15.30	3	6,930	0.04%
2023/07/06	16	14.99	0	0.00	15.05	16	6,754	0.24%
2023/06/30	2	15.05	4	14.80	14.70	-2	6,520	-0.03%
2023/06/29	10	15.01	4	15.00	15.00	6	6,467	0.09%
2023/06/28	0	0.00	1.3	14.82	14.90	-1.3	6,402	-0.02%
2023/06/27	2	14.93	2	14.80	14.70	0	6,343	0.00%
2023/06/26	1	14.80	0	0.00	14.80	1	6,279	0.02%
2023/06/21	1	14.90	1	15.15	14.90	0	6,230	0.00%
2023/06/20	0	0.00	2	14.73	14.60	-2	6,065	-0.03%
2023/06/19	0	0.00	5	14.80	14.55	-5	6,007	-0.08%
2023/06/16	5	14.20	2	14.10	14.45	3	5,927	0.05%
2023/06/15	0	0.00	6	14.67	14.80	-6	5,689	-0.11%
2023/06/14	2	14.35	2	14.20	14.10	0	5,531	0.00%
2023/06/13	0	0.00	2	14.30	14.20	-2	5,505	-0.04%
2023/06/12	1	13.80	0	0.00	13.80	1	5,427	0.02%
2023/06/08	2	13.95	0	0.00	13.95	2	5,374	0.04%
2023/06/07	2	14.35	0.1	14.25	14.25	1.9	5,316	0.04%
2023/06/06	7	14.19	2	14.20	14.20	5	5,276	0.09%
2023/06/02	6	14.85	7.3	14.96	15.10	-1.3	4,878	-0.03%
2023/06/01	34	14.15	43.3	14.09	13.90	-9.3	4,264	-0.22%
2023/05/31	2	13.10	15	13.05	13.25	-13	3,566	-0.36%
2023/05/30	2	12.70	0	0.00	12.70	2	3,458	0.06%
2023/05/26	1	12.50	0	0.00	12.35	1	3,386	0.03%
2023/05/25	1	12.75	1	12.85	12.50	0	3,365	0.00%
2023/05/23	10	12.90	0	0.00	12.95	10	3,339	0.30%
2023/05/22	1	12.65	0	0.00	12.50	1	3,351	0.03%
2023/05/19	0	0.00	60	12.75	12.65	-60	3,334	-1.80%
2023/05/18	1	12.45	1	12.75	13.00	0	3,244	0.00%
2023/05/16	2	12.10	0	0.00	12.30	2	3,069	0.07%
2023/05/15	1	11.90	10	12.00	11.90	-9	3,012	-0.30%
2023/05/12	2	13.00	2	13.00	12.65	0	2,872	0.00%
2023/05/11	2	13.10	0	0.00	13.10	2	2,722	0.07%
2023/05/10	1	13.00	1.1	12.81	13.00	-0.1	2,558	0.00%
2023/05/05	0	0.00	0.6	12.30	12.40	-0.6	2,282	-0.03%
2023/04/28	0	0.00	1	11.20	11.45	-1	1,902	-0.05%
2023/04/27	0	0.00	10	10.95	11.15	-10	1,806	-0.55%
2023/04/25	1	10.70	30	11.00	10.65	-29	1,659	-1.75%
2023/04/21	0	0.00	0.3	10.37	10.30	-0.3	1,480	-0.02%
2023/04/19	0	0.00	6	10.40	10.50	-6	1,433	-0.42%
2023/04/14	1	10.30	0	0.00	10.30	1	1,390	0.07%
2023/04/12	2	10.23	2	10.20	10.25	0	1,391	0.00%
2023/04/07	1	10.10	0	0.00	10.05	1	1,374	0.07%
2023/03/31	2	10.15	1	10.20	10.15	1	1,372	0.08%
2023/03/29	1	10.15	0	0.00	10.10	1	1,374	0.07%
2023/03/28	0	10.25	0	0.00	10.20	0	1,391	0.00%
2023/03/21	0.2	10.30	0	0.00	10.30	0.2	1,423	0.01%
2023/03/20	1	10.15	0	0.00	10.20	1	1,416	0.07%
2023/03/17	3	10.12	0	0.00	10.20	3	1,427	0.21%
2023/03/14	4	10.38	5	10.20	10.15	-1	1,440	-0.07%
2023/03/13	1	10.45	0	0.00	10.45	1	1,423	0.07%
2023/03/10	1	10.75	0	0.00	10.60	1	1,440	0.07%
2023/03/09	0	0.00	1	11.15	10.95	-1	1,511	-0.07%
2023/03/08	1.1	10.77	0	0.00	10.95	1.1	1,720	0.06%
2023/03/07	5	10.68	1	10.75	10.75	4	1,868	0.21%
2023/03/06	16	10.80	1	10.75	10.70	15	2,251	0.67%
2023/03/02	0.1	10.45	0	0.00	10.45	0.1	2,240	0.00%
2023/03/01	10	10.65	0	0.00	10.65	10	2,230	0.45%
2023/02/24	1	10.75	0	0.00	10.70	1	2,235	0.04%
2023/02/23	1	10.65	0	0.00	10.65	1	2,217	0.05%
2023/02/20	3	10.60	0	0.00	10.65	3	2,227	0.13%
2023/02/17	0	0.00	1	10.25	10.30	-1	2,190	-0.05%
2023/02/01	0	0.00	1	10.00	10.10	-1	2,395	-0.04%
2023/01/05	0	10.00	0	0.00	9.99	0	2,436	0.00%
2022/12/19	1	9.75	0	0.00	9.87	1	2,554	0.04%
2022/12/16	1	9.77	0	0.00	9.73	1	2,549	0.04%
2022/12/06	5	10.30	0	0.00	10.15	5	2,530	0.20%
2022/12/02	0	0.00	1	10.20	10.25	-1	2,513	-0.04%
2022/11/29	4	9.64	0	0.00	9.55	4	2,218	0.18%
2022/11/28	7	10.29	2	9.92	9.92	5	2,076	0.24%
2022/11/24	1	9.96	0	0.00	9.96	1	1,867	0.05%
2022/11/22	1	10.10	0	0.00	10.00	1	1,892	0.05%
2022/11/14	0	0.00	0	10.10	10.15	0	1,872	0.00%
2022/11/10	1	10.15	0	0.00	10.05	1	1,854	0.05%
2022/10/20	0	0.00	0.5	9.31	9.11	-0.5	1,753	-0.03%
2022/10/13	1	9.21	0	0.00	9.18	1	1,752	0.06%
2022/10/12	1	9.56	0	0.00	9.66	1	1,736	0.06%
2022/10/11	1.1	9.71	0	0.00	9.63	1.1	1,743	0.06%
2022/10/05	0.1	9.95	0	0.00	9.85	0.1	1,744	0.01%
2022/09/30	1	9.53	0	0.00	9.67	1	1,757	0.06%
2022/09/29	1	9.36	0	0.00	9.79	1	1,742	0.06%
2022/09/28	3	9.33	0	0.00	9.17	3	1,726	0.17%
2022/09/27	1.1	9.53	0	0.00	9.66	1.1	1,706	0.06%
2022/09/26	3.1	9.75	0	0.00	9.51	3.1	1,700	0.18%
2022/09/23	2.1	10.15	0	0.00	10.10	2.1	1,684	0.12%
2022/09/22	1	10.20	0	0.00	10.20	1	1,688	0.06%
2022/09/21	1	10.20	0	0.00	10.15	1	1,679	0.06%
2022/09/20	2	10.30	0	0.00	10.25	2	1,669	0.12%
2022/09/19	1.4	10.29	0	0.00	10.25	1.4	1,673	0.08%
2022/09/15	1	10.85	0	0.00	10.80	1	1,664	0.06%
2022/09/08	1	10.25	0	0.00	10.45	1	1,687	0.06%
2022/09/07	2.1	10.37	0	0.00	10.15	2.1	1,672	0.12%
2022/09/06	4.1	10.87	0	0.00	10.65	4.1	1,626	0.25%
2022/09/05	0.3	11.20	0	0.00	11.10	0.3	1,612	0.02%
2022/08/31	3	12.88	0	0.00	12.80	3	1,693	0.18%
2022/08/30	1	12.80	0	0.00	12.85	1	1,884	0.05%
2022/08/29	1	12.70	0	0.00	12.70	1	1,864	0.05%
2022/08/24	0	0.00	2	13.10	12.85	-2	1,816	-0.11%
2022/08/11	0	0.00	2	12.30	12.35	-2	1,887	-0.11%
2022/08/02	1	12.10	0	0.00	11.95	1	1,938	0.05%
2022/07/27	1	12.20	0	0.00	12.25	1	2,145	0.05%
2022/07/12	1.1	11.45	0	0.00	11.20	1.1	2,370	0.04%
2022/07/11	3	11.95	0	0.00	11.95	3	2,349	0.13%
2022/07/07	0.1	11.90	0	0.00	12.10	0.1	2,352	0.01%
2022/07/06	1	12.25	0	0.00	11.90	1	2,365	0.04%
2022/07/01	1	12.20	0	0.00	11.95	1	2,394	0.04%
2022/06/27	1	13.25	0	0.00	13.35	1	2,403	0.04%
2022/06/23	0.1	12.70	0	0.00	12.70	0.1	2,420	0.00%
2022/06/20	1	12.75	0	0.00	12.60	1	2,424	0.04%
2022/06/14	0.1	13.08	0	0.00	13.25	0.1	2,482	0.00%
2022/06/08	4	13.80	2	13.85	14.00	2	2,249	0.09%
2022/06/02	1	13.20	0	0.00	13.15	1	2,086	0.05%
2022/05/30	0	0.00	10	13.15	13.20	-10	2,133	-0.47%
2022/05/27	10	13.35	0	0.00	13.40	10	2,110	0.47%
2022/05/26	0	0.00	1	13.15	13.00	-1	1,957	-0.05%
2022/05/25	1	13.00	1	12.90	13.00	0	1,987	0.00%
2022/05/24	0	0.00	3	13.15	12.95	-3	2,039	-0.15%
2022/05/20	1	13.10	0	0.00	13.00	1	2,061	0.05%
2022/05/19	2	12.90	1	12.95	12.90	1	2,073	0.05%
2022/05/18	1	12.95	0.7	13.15	13.15	0.3	2,070	0.01%
2022/05/12	4.1	12.35	0	0.00	12.30	4.1	2,057	0.20%
2022/05/11	1	12.50	0	0.00	12.45	1	2,053	0.05%
2022/05/05	0	0.00	49	13.05	13.10	-49	1,950	-2.51%
2022/05/04	0.5	12.80	0	0.00	12.80	0.5	1,944	0.03%
2022/05/03	21	13.05	0	0.00	13.05	21	1,889	1.11%
2022/04/29	2	14.63	0	0.00	14.50	2	1,742	0.11%
2022/04/28	2	14.55	0	0.00	14.55	2	1,746	0.11%
2022/04/27	1	14.35	0	0.00	14.50	1	1,743	0.06%
2022/04/25	1	15.30	0	0.00	15.25	1	1,693	0.06%
2022/04/14	1	16.25	0	0.00	16.25	1	1,799	0.06%
2022/04/01	0	0.00	1	16.65	16.80	-1	1,911	-0.05%
2022/03/29	3	16.50	0	0.00	16.50	3	2,042	0.15%
2022/03/25	1	16.50	0.2	16.45	16.45	0.8	2,064	0.04%
2022/03/23	2	16.50	0	0.00	16.50	2	2,129	0.09%
2022/03/21	2	16.15	4	16.35	16.30	-2	2,185	-0.09%
2022/03/17	0	0.00	0.8	15.60	15.70	-0.8	2,396	-0.03%
2022/03/16	0	0.00	1	15.20	15.20	-1	2,958	-0.03%
2022/03/15	50	15.15	1	15.25	15.15	49	3,202	1.53%
2022/03/09	0.2	15.10	0	0.00	15.10	0.2	3,383	0.01%
2022/03/08	0	0.00	3	15.10	15.00	-3	3,464	-0.09%
2022/03/04	0	0.00	1	16.10	16.10	-1	3,581	-0.03%
2022/03/03	2	16.20	0	0.00	16.20	2	3,774	0.05%
2022/02/24	3	16.22	0	0.00	16.15	3	4,788	0.06%
2022/02/23	1	16.50	0	0.00	16.55	1	4,899	0.02%
2022/02/22	1	16.45	0	0.00	16.55	1	4,940	0.02%
2022/02/21	2	16.75	0	0.00	16.85	2	4,979	0.04%
2022/02/18	2	16.55	0	0.00	16.60	2	5,043	0.04%
2022/02/10	0	0.00	2	17.00	17.00	-2	5,404	-0.04%
2022/01/25	1	16.25	0	0.00	16.30	1	6,060	0.02%
2022/01/24	2	16.70	0	0.00	16.70	2	6,040	0.03%
2022/01/20	0	17.15	2	17.15	17.10	-2	6,091	-0.03%
2022/01/17	2	17.00	0	0.00	17.05	2	6,246	0.03%
2022/01/13	0	0.00	1	17.15	17.15	-1	6,266	-0.02%
2022/01/12	0	0.00	0.5	17.10	17.10	-0.5	6,366	-0.01%
2022/01/05	2	17.40	0	0.00	17.35	2	6,602	0.03%
2022/01/04	1	17.35	0	0.00	17.25	1	6,645	0.02%
2021/12/30	0.1	17.65	0	0.00	17.60	0.1	6,662	0.00%
2021/12/28	0	0.00	1	17.40	17.35	-1	6,777	-0.01%
2021/12/21	1	17.10	0	0.00	17.20	1	6,782	0.01%
2021/12/15	0	0.00	6	17.25	17.40	-6	6,801	-0.09%
2021/12/14	0.5	17.35	3	17.10	17.10	-2.6	6,761	-0.04%
2021/12/13	0	0.00	4	17.41	17.45	-4	6,698	-0.06%
2021/12/10	8.6	17.15	48.5	17.24	17.20	-39.8	6,634	-0.60%
2021/12/09	5.1	18.71	1	18.65	18.40	4.1	6,111	0.07%
2021/12/08	1	18.25	0	0.00	18.05	1	5,885	0.02%
2021/12/07	6	18.20	0	0.00	18.25	6	5,868	0.10%
2021/12/06	1	17.90	0	0.00	17.95	1	5,886	0.02%
2021/12/02	1	18.00	0	0.00	18.00	1	5,823	0.02%
2021/12/01	0	0.00	5	18.30	18.30	-5	5,761	-0.09%
2021/11/30	2	18.45	3	18.55	18.35	-1	5,723	-0.02%
2021/11/29	5.1	19.17	1	18.95	18.80	4.1	5,616	0.07%
2021/11/26	18	19.70	18	20.10	19.70	0	5,455	0.00%
2021/11/25	28	19.83	19.9	19.57	19.85	8.1	5,230	0.15%
2021/11/24	0	0.00	1.9	19.17	19.35	-1.9	4,973	-0.04%
2021/11/23	2.7	18.69	0.2	19.00	18.70	2.4	4,779	0.05%
2021/11/22	0	0.00	2	18.30	18.40	-2	4,625	-0.04%
2021/11/19	2	17.95	0	0.00	17.85	2	4,515	0.04%
2021/11/17	0	0.00	2	18.10	18.15	-2	4,642	-0.04%
2021/11/16	5	17.68	41	17.68	17.65	-36	4,609	-0.78%
2021/11/15	0.3	17.69	0.9	17.70	17.70	-0.6	4,656	-0.01%
2021/11/12	0.1	18.15	0	0.00	18.00	0.1	4,731	0.00%
2021/11/10	0	0.00	4	18.30	18.25	-4	5,867	-0.07%
2021/11/09	0.3	19.00	10	19.05	19.00	-9.7	5,977	-0.16%
2021/11/08	11.1	19.33	9.9	19.32	19.15	1.2	6,481	0.02%
2021/10/28	58	17.99	2	18.00	17.70	56	6,320	0.89%
2021/10/27	0.1	17.20	0	0.00	17.30	0.1	6,033	0.00%
2021/10/26	2	17.40	2	17.25	17.25	0	6,082	0.00%
2021/10/25	2	17.45	0	0.00	17.50	2	6,095	0.03%
2021/10/22	20	17.80	0	0.00	17.75	20	6,122	0.33%
2021/10/21	2	17.80	0	0.00	17.75	2	6,169	0.03%
2021/10/20	0	0.00	29	18.05	17.70	-29	6,271	-0.46%
2021/10/18	10	17.70	0	0.00	17.60	10	6,543	0.15%
2021/10/12	1	17.95	1	18.00	17.70	0	6,859	0.00%
2021/10/08	0	0.00	5	17.85	17.90	-5	6,889	-0.07%
2021/10/07	5	17.65	0	0.00	17.75	5	7,039	0.07%
2021/10/01	2	17.10	2	16.90	16.90	0	8,790	0.00%
2021/09/30	0	0.00	5.4	17.40	17.40	-5.4	9,046	-0.06%
2021/09/29	2	17.50	2	17.30	17.30	0	9,077	0.00%
2021/09/28	2	17.70	21	17.80	17.75	-19	9,127	-0.21%
2021/09/27	0	0.00	27	17.90	17.95	-27	9,161	-0.29%
2021/09/24	1	17.40	0	0.00	17.50	1	9,097	0.01%
2021/09/22	0	0.00	1	16.80	16.80	-1	9,257	-0.01%
2021/09/15	0.1	17.35	0	0.00	17.40	0.1	9,691	0.00%
2021/09/10	0	0.00	3	17.33	17.20	-3	9,781	-0.03%
2021/09/08	2	16.85	0	0.00	16.75	2	10,002	0.02%
2021/09/06	2	16.80	2	16.60	16.60	0	10,026	0.00%
2021/09/03	2	17.15	0	0.00	17.20	2	10,017	0.02%
2021/09/02	2	17.35	3	17.18	17.10	-1	10,118	-0.01%
2021/09/01	0	0.00	2	17.30	17.45	-2	10,175	-0.02%
2021/08/31	3	17.10	2	17.05	16.95	1	10,235	0.01%
2021/08/30	23	17.12	0	0.00	17.15	23	10,436	0.22%
2021/08/26	0	0.00	0	16.90	16.90	0	10,577	0.00%
2021/08/25	0	0.00	2	17.10	16.90	-2	10,700	-0.02%
2021/08/24	2	16.75	1	16.65	16.65	1	10,828	0.01%
2021/08/23	2	16.85	0	0.00	16.85	2	11,273	0.02%
2021/08/20	1	16.95	0	0.00	16.55	1	11,434	0.01%
2021/08/17	1	17.00	0	0.00	16.90	1	11,917	0.01%
2021/08/13	1	17.40	0	0.00	17.40	1	12,140	0.01%
2021/08/11	18	17.85	19	17.89	17.85	-1	12,470	-0.01%
2021/08/10	16	17.90	16	18.30	17.90	0	12,772	0.00%
2021/08/09	6	18.57	0	0.00	18.35	6	12,907	0.05%
2021/08/06	21	18.68	52	18.64	18.40	-31	13,125	-0.24%
2021/08/05	16	17.94	12	17.93	17.75	4	12,612	0.03%
2021/08/04	96	17.61	91	17.99	18.10	5	12,977	0.04%
2021/08/03	0	0.00	2	17.30	17.05	-2	12,954	-0.02%
2021/08/02	0	0.00	1	16.90	17.20	-1	13,147	-0.01%
2021/07/30	1	17.15	0	0.00	17.10	1	13,446	0.01%
2021/07/29	0	0.00	4	17.60	17.55	-4	13,961	-0.03%
2021/07/28	7	17.39	11	17.27	17.45	-4	15,101	-0.03%
2021/07/27	3	17.87	1	17.75	17.70	2	17,403	0.01%
2021/07/26	3	17.93	0	0.00	18.05	3	17,862	0.02%
2021/07/23	11	17.80	0	0.00	17.80	11	19,742	0.06%
2021/07/22	38	18.00	20	18.00	18.00	18	21,381	0.08%
2021/07/21	0	0.00	10	17.10	17.10	-10	21,429	-0.05%
2021/07/20	1	17.50	26.2	17.47	17.40	-25.2	21,892	-0.12%
2021/07/19	0	0.00	2.1	18.05	18.00	-2.1	22,023	-0.01%
2021/07/16	9	18.28	8	18.50	18.25	1	22,360	0.00%
2021/07/15	15	18.40	14	18.35	18.40	1	22,645	0.00%
2021/07/14	75	18.42	172	18.65	18.40	-97	22,956	-0.42%	大賣/
2021/07/13	134	19.21	122	19.02	18.80	12	23,033	0.05%	大買/大賣/
2021/07/12	129	18.54	56	18.59	18.45	73	22,822	0.32%	大買/
2021/07/09	0	0.00	61	18.43	18.30	-61	23,692	-0.26%
2021/07/08	103	18.11	42	18.42	18.70	61	24,114	0.25%	大買/
2021/07/07	3	17.87	0	0.00	17.75	3	23,515	0.01%
2021/07/06	0	0.00	1	17.70	17.45	-1	23,583	0.00%
2021/07/05	2	17.45	0	0.00	17.60	2	24,268	0.01%
2021/07/02	3	17.42	2	17.50	17.35	1	24,434	0.00%
2021/07/01	6	17.20	0	0.00	17.20	6	24,522	0.02%
2021/06/29	5	17.60	1	17.60	17.30	4	24,772	0.02%
2021/06/28	1	18.00	5.1	17.69	18.00	-4.1	24,800	-0.02%
2021/06/24	0	0.00	5	17.22	17.25	-5	24,767	-0.02%
2021/06/22	2	16.80	0	0.00	16.60	2	25,071	0.01%
2021/06/21	0	0.00	1	16.75	16.70	-1	25,474	0.00%
2021/06/18	4	17.45	14	17.58	17.20	-10	26,832	-0.04%
2021/06/16	1	17.35	0	0.00	16.80	1	29,448	0.00%
2021/06/11	0	0.00	5	17.10	17.05	-5	32,468	-0.02%
2021/06/10	20	17.33	14	17.15	17.10	6	32,919	0.02%
2021/06/08	1	18.20	0	0.00	17.85	1	32,866	0.00%
2021/06/07	3	17.58	1	18.00	18.05	2	32,765	0.01%
2021/06/04	12	17.93	1	17.75	17.55	11	32,557	0.03%
2021/06/03	17	17.86	24.1	17.98	17.85	-7.1	32,479	-0.02%
2021/06/02	30	17.76	19	18.00	17.75	11	32,455	0.03%
2021/06/01	62	17.85	80	17.90	17.85	-18	32,404	-0.06%
2021/05/31	77	18.22	42	17.95	17.95	35	32,409	0.11%
2021/05/28	2	17.60	1	17.50	17.60	1	32,590	0.00%
2021/05/27	14	16.90	17	16.91	16.90	-3	32,471	-0.01%
2021/05/26	47	16.75	40	16.59	16.75	7	32,336	0.02%
2021/05/25	32	16.58	44	16.67	16.60	-12	32,226	-0.04%
2021/05/24	2	15.80	20	16.18	16.40	-18	31,935	-0.06%
2021/05/21	10	15.40	8.7	15.82	15.75	1.3	31,757	0.00%
2021/05/20	4	15.46	0	0.00	15.20	4	31,598	0.01%
2021/05/19	6	15.83	6	16.03	16.05	0	31,422	0.00%
2021/05/18	0	0.00	2	14.90	15.80	-2	31,143	-0.01%
2021/05/17	2	14.40	1	14.45	14.40	1	30,848	0.00%
2021/05/14	45.1	16.61	73	16.17	16.00	-27.9	30,574	-0.09%
2021/05/13	12	14.93	11	14.98	15.65	1	30,061	0.00%
2021/05/12	21	16.05	40	16.18	15.80	-19	29,673	-0.06%
2021/05/11	13.1	17.90	18	17.58	17.55	-4.9	29,089	-0.02%
2021/05/10	53	19.11	50	19.56	19.10	3	28,538	0.01%
2021/05/07	56	19.52	48	19.48	19.50	8	28,378	0.03%
2021/05/06	77	19.05	163	19.53	19.05	-86	28,024	-0.31%	大賣/
2021/05/05	196	20.23	94	20.58	19.90	102	27,413	0.37%	大買/鉅額交易
2021/05/04	92	20.51	139	20.09	20.95	-47	26,231	-0.18%	大賣/
2021/05/03	3	19.37	63	19.11	19.05	-60	23,852	-0.25%
2021/04/29	102	21.92	58	20.70	20.05	44	23,341	0.19%	大買/
2021/04/28	90	20.28	142	20.30	21.00	-52	21,346	-0.24%	大賣/
2021/04/27	48	19.09	52	19.15	19.10	-4	19,656	-0.02%
2021/04/26	27	19.17	32	19.02	19.15	-5	19,338	-0.03%
2021/04/23	8	18.68	0	0.00	18.60	8	18,805	0.04%
2021/04/22	2	18.95	0	0.00	18.30	2	18,602	0.01%
2021/04/21	39	19.01	77	19.26	19.00	-38	18,175	-0.21%
2021/04/20	30	19.05	36	18.95	19.05	-6	17,842	-0.03%
2021/04/19	40	18.90	40	18.88	18.85	0	17,437	0.00%
2021/04/16	13	18.88	0	0.00	18.80	13	17,127	0.08%
2021/04/15	128	19.71	88	19.69	19.15	40	16,792	0.24%	大買/
2021/04/14	14	18.24	15	18.33	19.00	-1	15,744	-0.01%
2021/04/13	5	18.67	2	18.80	18.10	3	15,132	0.02%
2021/04/12	6	18.32	92	18.59	18.50	-86	14,913	-0.58%
2021/04/09	37	18.67	36	19.77	18.55	1	14,580	0.01%
2021/04/08	7	19.20	42	18.93	18.90	-35	13,891	-0.25%
2021/04/07	14	18.76	2.2	18.98	19.00	11.8	13,657	0.09%
2021/04/06	1	18.40	0	0.00	18.60	1	13,521	0.01%
2021/04/01	27	18.26	7	18.11	18.25	20	13,351	0.15%
2021/03/31	1	18.20	14	18.59	18.25	-13	13,219	-0.10%
2021/03/30	25	17.72	14	18.01	17.95	11	13,024	0.08%
2021/03/29	53	17.14	3	17.50	17.30	50	12,869	0.39%
2021/03/25	9	16.80	0	0.00	16.65	9	12,521	0.07%
2021/03/24	13.2	16.45	5	16.99	16.80	8.2	12,443	0.07%
2021/03/23	310	18.96	188	18.89	17.90	122	12,108	1.01%	大買/大賣/鉅額交易
2021/03/22	127	19.20	118	18.40	19.85	9	10,757	0.08%	大買/大賣/
2021/03/19	74	17.45	109.4	17.18	18.10	-35.4	9,341	-0.38%	大賣/
2021/03/18	38	16.34	30	16.32	16.65	8	7,951	0.10%
2021/03/17	5	13.90	6	15.32	15.50	-1	5,923	-0.02%
2021/03/16	0	0.00	3	13.73	14.10	-3	4,929	-0.06%
2021/03/15	0	0.00	3	13.00	12.85	-3	4,530	-0.07%
2021/03/12	1	12.60	0	0.00	12.65	1	4,501	0.02%
2021/03/10	0	0.00	1	12.55	12.50	-1	5,125	-0.02%
2021/03/09	1	12.50	0	0.00	12.45	1	5,242	0.02%
2021/03/05	0	0.00	1	12.45	12.35	-1	5,522	-0.02%
2021/03/04	1.1	12.75	0.1	12.70	12.70	1	5,507	0.02%
2021/03/03	2	13.00	24	12.93	12.85	-22	5,375	-0.41%
2021/03/02	20	12.05	3	11.92	12.05	17	4,798	0.35%
2021/02/26	1	11.80	0	0.00	11.85	1	5,033	0.02%
2021/02/17	0.1	11.05	0	0.00	11.15	0.1	5,474	0.00%
2021/02/05	0.8	11.05	0	0.00	11.05	0.8	5,618	0.01%
2021/02/02	0	0.00	3	11.10	11.10	-3	5,743	-0.05%
2021/02/01	0	0.00	0.1	11.05	11.00	-0.1	5,785	0.00%
2021/01/20	0	0.00	2	11.30	11.25	-2	5,819	-0.03%
2021/01/19	0	0.00	4	11.70	11.70	-4	5,752	-0.07%
2021/01/15	0	11.55	0	0.00	11.55	0	5,804	0.00%
2021/01/14	1	11.85	0	0.00	11.85	1	5,749	0.02%
2021/01/13	10	12.10	6	11.83	11.80	4	5,770	0.07%
2021/01/11	1	11.90	0	0.00	11.90	1	5,899	0.02%
2021/01/07	0	0.00	2	11.80	11.90	-2	5,967	-0.03%
2021/01/06	2	11.85	7	11.95	11.65	-5	6,278	-0.08%
2021/01/05	0	0.00	1	12.25	12.25	-1	6,288	-0.02%
2021/01/04	0	0.00	1	12.45	12.45	-1	6,219	-0.02%
2020/12/31	2	12.40	0	0.00	12.50	2	6,169	0.03%
2020/12/30	0	0.00	1	12.40	12.40	-1	6,178	-0.02%
2020/12/29	1.1	12.40	0	12.40	12.40	1.1	6,154	0.02%
2020/12/24	2	12.10	4	12.35	12.15	-2	6,009	-0.03%
2020/12/23	0	0.00	6	11.98	12.10	-6	5,988	-0.10%
2020/12/22	6	12.18	0	0.00	11.85	6	5,965	0.10%
2020/12/18	0	0.00	2	12.50	12.35	-2	5,876	-0.03%
2020/12/17	1	12.40	6	12.43	12.60	-5	5,789	-0.09%
2020/12/15	1	12.30	22	12.35	12.00	-21	5,624	-0.37%
2020/12/14	0	0.00	20	12.10	12.10	-20	5,689	-0.35%
2020/12/11	1	11.95	1	11.85	11.85	0	5,686	0.00%
2020/12/10	14	12.31	0	0.00	12.10	14	5,643	0.25%
2020/12/08	1	12.40	0	0.00	12.25	1	5,549	0.02%
2020/12/07	3	12.83	0	0.00	12.50	3	5,508	0.05%
2020/12/04	0	0.00	5	12.65	12.70	-5	5,284	-0.09%
2020/12/03	0	0.00	1	12.05	12.00	-1	4,955	-0.02%
2020/12/01	2	11.78	5.5	11.88	11.80	-3.5	4,740	-0.07%
2020/11/30	0	0.00	1	11.55	11.50	-1	4,709	-0.02%
2020/11/27	15	11.50	0	0.00	11.55	15	4,652	0.32%
2020/11/26	5	11.45	0	0.00	11.50	5	4,642	0.11%
2020/11/25	12	11.84	1	11.70	11.65	11	4,603	0.24%
2020/11/24	7	11.70	3	11.70	11.60	4	4,339	0.09%
2020/11/23	0	0.00	2	11.40	11.30	-2	4,213	-0.05%
2020/11/19	1	11.00	0	0.00	10.95	1	4,055	0.02%
2020/11/18	0	0.00	30	10.75	10.75	-30	3,970	-0.76%
2020/11/13	11	10.99	13	10.88	10.70	-2	4,071	-0.05%
2020/11/12	10	10.80	0	0.00	10.70	10	3,861	0.26%
2020/11/11	50	10.85	0	0.00	10.90	50	3,877	1.29%
2020/11/02	0	0.00	53	10.35	10.40	-53	4,658	-1.14%
2020/10/30	0	0.00	1	10.25	10.20	-1	5,252	-0.02%
2020/10/27	2	10.65	0	0.00	10.65	2	5,390	0.04%
2020/10/26	3	10.75	0	0.00	10.80	3	5,399	0.06%
2020/10/23	1	10.70	3	10.63	10.70	-2	5,422	-0.04%
2020/10/21	8	10.65	0	0.00	10.65	8	5,503	0.15%
2020/10/20	6	10.83	1	10.75	10.75	5	5,528	0.09%
2020/10/19	38	10.58	18	10.65	10.75	20	5,402	0.37%
2020/10/16	0	0.00	11	10.52	10.40	-11	5,385	-0.20%
2020/10/15	5	10.86	0	0.00	10.75	5	5,431	0.09%
2020/10/14	39	10.99	0	0.00	11.00	39	5,524	0.71%
2020/10/13	2	10.40	0	0.00	10.70	2	5,535	0.04%
2020/10/12	0	0.00	0.3	10.20	10.20	-0.3	5,930	-0.01%
2020/10/07	2	10.35	0	0.00	10.25	2	6,349	0.03%
2020/10/06	2	10.20	0	0.00	10.15	2	6,333	0.03%
2020/10/05	0	0.00	6	10.01	10.05	-6	6,378	-0.09%
2020/09/25	0	0.00	8	9.80	9.62	-8	6,611	-0.12%
2020/09/24	1	9.97	0	0.00	9.90	1	6,595	0.02%
2020/09/21	0	0.00	22	10.53	10.45	-22	6,573	-0.33%
2020/09/18	0	0.00	10	10.53	10.65	-10	6,796	-0.15%
2020/09/17	5	10.50	7	10.33	10.45	-2	6,779	-0.03%
2020/09/16	10	10.34	0	0.00	10.20	10	6,699	0.15%
2020/09/14	0	0.00	12.5	10.45	10.45	-12.5	6,773	-0.18%
2020/09/11	0	0.00	10	10.41	10.45	-10	6,828	-0.15%
2020/09/07	0	0.00	3	10.65	10.65	-3	6,636	-0.05%
2020/09/04	6	10.84	5	10.66	10.65	1	6,616	0.02%
2020/09/03	1	10.80	1	10.85	10.80	0	6,570	0.00%
2020/09/02	0	0.00	10	10.75	10.60	-10	6,434	-0.16%
2020/08/28	1	10.60	0	0.00	10.45	1	6,452	0.02%
2020/08/27	2	10.65	2	10.65	10.50	0	6,470	0.00%
2020/08/26	12	10.31	0	0.00	10.35	12	6,344	0.19%
2020/08/25	0	0.00	12	10.35	10.30	-12	6,329	-0.19%
2020/08/20	0	0.00	30	9.72	9.79	-30	6,273	-0.48%
2020/08/17	0	0.00	1	10.30	10.35	-1	6,091	-0.02%
2020/08/12	3	10.13	10	10.25	10.20	-7	6,022	-0.12%
2020/08/11	22	10.32	9	10.35	10.55	13	5,918	0.22%
2020/08/10	1	10.40	0	0.00	10.30	1	5,834	0.02%
2020/08/07	5	10.27	0	0.00	10.20	5	5,773	0.09%
2020/08/06	28	10.64	27	11.06	10.50	1	5,629	0.02%
2020/08/05	19	10.69	54	10.63	10.60	-35	5,128	-0.68%
2020/08/04	0	0.00	3	9.76	10.10	-3	4,462	-0.07%
2020/08/03	12	9.65	6	9.63	9.61	6	4,348	0.14%
2020/07/31	7	9.38	12	9.44	9.44	-5	4,298	-0.12%
2020/07/30	6	9.41	2.2	9.38	9.38	3.8	4,296	0.09%
2020/07/29	1	9.53	0	0.00	9.45	1	4,273	0.02%
2020/07/27	1	9.20	0	0.00	9.15	1	4,157	0.02%
2020/07/24	5	9.58	35	9.46	9.47	-30	4,117	-0.73%
2020/07/23	0	0.00	1.3	9.60	9.58	-1.3	4,060	-0.03%
2020/07/22	2	9.66	0	0.00	9.71	2	4,036	0.05%
2020/07/21	0	0.00	2	9.94	9.74	-2	3,982	-0.05%
2020/07/20	6	9.55	7	9.29	9.60	-1	3,886	-0.03%
2020/07/17	21	10.20	21	10.13	9.96	0	3,718	0.00%
2020/07/16	13	10.25	17	10.03	10.50	-4	3,392	-0.12%
2020/07/15	19	9.47	27	9.57	9.59	-8	2,861	-0.28%
2020/07/10	1	8.44	1	8.49	8.45	0	2,442	0.00%
2020/07/09	3	8.64	0	0.00	8.49	3	2,398	0.13%
2020/07/07	1	8.15	0	0.00	8.14	1	2,254	0.04%
2020/06/30	0	0.00	7	8.05	8.03	-7	2,206	-0.32%
2020/06/29	10	8.14	20	7.97	8.12	-10	2,184	-0.46%
2020/06/23	10	7.92	0	0.00	7.93	10	1,945	0.51%
2020/06/19	12	8.30	0	0.00	8.12	12	1,922	0.62%
2020/06/18	20	8.14	2	8.13	8.14	18	1,820	0.99%
2020/06/16	1	7.53	0	0.00	7.54	1	1,729	0.06%
2020/06/11	5	7.65	0	0.00	7.73	5	1,824	0.27%
2020/06/10	1	7.94	0	0.00	7.97	1	1,805	0.06%
2020/06/08	12	7.78	0	0.00	7.78	12	1,847	0.65%
2020/06/05	10	7.72	0	0.00	7.75	10	1,832	0.55%
2020/05/29	0	0.00	4.4	7.29	7.23	-4.4	1,722	-0.26%
2020/05/25	1	7.19	0	0.00	7.20	1	1,787	0.06%
2020/05/21	0	0.00	113	7.41	7.41	-113	1,831	-6.17%	大賣/鉅額交易
2020/05/20	172	7.50	60	7.51	7.36	112	1,819	6.15%	大買/鉅額交易
2020/05/18	1	7.10	0	0.00	7.05	1	1,769	0.06%
2020/05/08	1	7.61	1	7.57	7.57	0	1,730	0.00%
2020/04/30	10	7.67	0	0.00	7.69	10	1,793	0.56%
2020/04/27	0	0.00	0.6	7.22	7.22	-0.6	1,824	-0.03%
2020/04/24	2	7.07	0	0.00	7.04	2	1,820	0.11%
2020/04/23	0	0.00	2	6.99	7.04	-2	1,829	-0.11%
2020/04/01	2	6.60	0	0.00	6.60	2	1,727	0.12%
2020/03/30	1	6.57	0	0.00	6.56	1	1,710	0.06%
2020/03/26	0	0.00	1	6.52	6.69	-1	1,688	-0.06%
2020/03/20	0	0.00	20	6.41	6.44	-20	1,653	-1.21%
2020/03/18	12	6.66	0	0.00	6.66	12	1,577	0.76%
2020/03/17	2	6.49	27	6.75	6.71	-25	1,562	-1.60%
2020/03/13	1	7.42	0	0.00	7.42	1	1,483	0.07%
2020/03/06	1	8.99	0	0.00	9.00	1	1,313	0.08%
2020/03/05	1	9.14	0	0.00	9.15	1	1,300	0.08%
2020/03/03	0	0.00	2	8.98	9.00	-2	1,290	-0.15%
2020/03/02	1	8.95	0	0.00	8.92	1	1,267	0.08%
2020/02/27	0	0.00	10	9.35	9.23	-10	1,231	-0.81%
2020/02/26	0	0.00	16	9.36	9.36	-16	1,204	-1.33%
2020/02/25	16	9.42	0	0.00	9.40	16	1,185	1.35%
2020/02/19	1	9.75	2	9.74	9.74	-1	1,115	-0.09%
2020/02/17	0	0.00	1	9.84	9.73	-1	1,101	-0.09%
2020/02/12	0	0.00	10	9.70	9.86	-10	1,109	-0.90%
2020/02/11	10	9.67	0	0.00	9.68	10	1,117	0.89%
2020/02/10	3	9.65	0	0.00	9.56	3	1,112	0.27%
2020/02/07	0	0.00	2	9.81	9.80	-2	1,076	-0.19%
2020/02/05	0	0.00	40	10.05	9.97	-40	1,014	-3.94%
2020/02/04	40	9.96	0	0.00	9.98	40	997	4.01%
2020/02/03	5	9.84	0	0.00	9.88	5	987	0.51%
2020/01/30	10	10.45	0	0.00	10.20	10	951	1.05%
2020/01/20	2	10.80	0	0.00	10.85	2	895	0.22%
2020/01/10	0	0.00	50	10.65	10.65	-50	870	-5.74%
2020/01/08	50	10.65	0	0.00	10.65	50	880	5.68%
2020/01/06	2	10.80	2	10.80	10.70	0	895	0.00%
2020/01/03	3	10.85	3	10.95	10.95	0	889	0.00%
2019/12/20	10	10.85	0	0.00	10.80	10	992	1.01%
2019/12/18	1	10.85	0	0.00	10.85	1	1,039	0.10%
2019/12/13	10	10.60	10	10.60	10.60	0	1,042	0.00%
2019/11/14	0	0.00	2	10.70	10.65	-2	1,049	-0.19%
2019/11/13	0	0.00	0.5	10.80	10.85	-0.5	1,040	-0.05%
2019/11/11	0	0.00	40	10.85	10.80	-40	1,092	-3.66%
2019/11/07	0	0.00	2	11.00	11.00	-2	1,048	-0.19%
2019/11/06	0	0.00	1	11.10	11.05	-1	1,048	-0.10%
2019/11/04	0	0.00	20	11.00	11.00	-20	1,049	-1.91%
2019/11/01	0	0.00	15	10.95	10.95	-15	1,051	-1.43%
2019/10/28	1	11.25	0	0.00	11.25	1	1,068	0.09%
2019/10/18	10	11.21	6.1	11.20	11.30	3.9	1,131	0.35%
2019/10/14	0	0.00	10	11.45	11.50	-10	1,110	-0.90%
2019/09/26	6	11.90	0	0.00	11.90	6	1,152	0.52%
2019/09/25	18	12.10	8	11.94	12.10	10	1,122	0.89%
2019/09/24	20	11.64	0	0.00	11.55	20	998	2.00%
2019/09/23	3	11.60	4	11.46	11.60	-1	957	-0.10%
2019/09/20	3	11.30	1	11.35	11.40	2	942	0.21%
2019/09/16	0	0.00	2	11.10	11.10	-2	1,020	-0.20%
2019/09/12	1	11.05	0	0.00	11.05	1	1,012	0.10%
2019/09/10	1	10.95	0	0.00	10.95	1	1,016	0.10%
2019/08/27	3	10.75	0	0.00	10.75	3	1,011	0.30%
2019/08/21	0	0.00	1	11.10	10.95	-1	1,104	-0.09%
2019/08/19	0	0.00	3	11.00	11.05	-3	1,114	-0.27%
2019/08/15	0	0.00	1	10.85	10.85	-1	1,139	-0.09%
2019/08/14	22	11.00	0	0.00	11.00	22	1,141	1.93%
2019/08/13	3	10.80	0	0.00	10.80	3	1,100	0.27%
2019/08/12	30	10.93	0	0.00	10.95	30	1,102	2.72%
2019/08/08	0	0.00	1	10.65	10.75	-1	1,105	-0.09%
2019/08/07	0	0.00	49	10.62	10.55	-49	1,109	-4.42%
2019/08/06	51	10.50	2	10.50	10.55	49	1,132	4.33%
2019/07/24	0	0.00	10	11.20	11.35	-10	1,144	-0.87%
2019/07/10	10	11.55	0	0.00	11.50	10	1,154	0.87%
2019/07/09	2	11.40	0	0.00	11.50	2	1,183	0.17%
2019/07/08	20	11.20	0	0.00	11.20	20	1,155	1.73%
2019/06/25	6	11.10	15	11.00	11.10	-9	1,219	-0.74%
2019/06/21	0	0.00	80	10.68	10.95	-80	1,213	-6.59%
2019/06/20	0	0.00	30	10.65	10.65	-30	1,116	-2.69%
2019/06/19	0	0.00	10	10.60	10.60	-10	1,118	-0.89%
2019/06/18	0	0.00	63.2	10.55	10.55	-63.2	1,117	-5.66%
2019/06/13	10	10.75	0	0.00	10.75	10	1,158	0.86%
2019/06/12	10	10.65	0	0.00	10.65	10	1,183	0.84%
2019/06/11	26	10.65	6	10.65	10.70	20	1,187	1.68%
2019/06/10	37	10.44	0	0.00	10.45	37	1,172	3.16%
2019/06/06	0	0.00	0.1	10.40	10.45	-0.1	1,172	-0.01%
2019/06/05	0	0.00	55	10.55	10.55	-55	1,174	-4.68%
2019/06/04	0	0.00	20	10.50	10.50	-20	1,177	-1.70%
2019/05/31	0	0.00	30	10.56	10.60	-30	1,174	-2.55%
2019/05/30	1	10.45	0	0.00	10.45	1	1,166	0.09%
2019/05/29	20	10.50	0	0.00	10.50	20	1,154	1.73%
2019/05/28	3	10.70	0	0.00	10.70	3	1,129	0.27%
2019/05/27	0	0.00	3	11.15	11.20	-3	1,100	-0.27%
2019/05/23	3	10.95	3	11.05	11.00	0	1,127	0.00%
2019/05/22	3	10.95	23	11.14	10.95	-20	1,134	-1.76%
2019/05/21	20	10.91	4	10.90	11.00	16	1,135	1.41%
2019/05/20	3	10.95	2	11.05	10.90	1	1,139	0.09%
2019/05/15	0	0.00	23	11.16	11.20	-23	1,143	-2.01%
2019/05/14	16	10.96	3	11.05	11.10	13	1,155	1.12%
2019/05/13	8	11.30	0	0.00	11.30	8	1,142	0.70%
2019/05/10	10	11.49	0	0.00	11.45	10	1,143	0.87%
2019/05/09	24	11.69	0	0.00	11.65	24	1,131	2.12%
2019/05/08	40	11.78	0	0.00	11.75	40	1,121	3.57%
2019/05/07	112	11.85	0	0.00	11.90	112	1,124	9.96%	大買/鉅額交易
2019/04/25	4	12.20	0	0.00	12.20	4	1,101	0.36%
2019/04/22	3	12.15	0	0.00	12.10	3	1,087	0.28%
2019/04/18	2	12.15	0	0.00	12.10	2	1,072	0.19%
2019/04/17	3	12.30	0	0.00	12.30	3	1,046	0.29%
2019/04/16	1	12.30	2	12.25	12.10	-1	1,010	-0.10%
2019/04/15	0	0.00	2	12.20	12.25	-2	1,050	-0.19%
2019/04/12	2	11.93	0	0.00	11.95	2	1,010	0.20%
2019/04/10	0	11.70	0	0.00	11.75	0	1,003	0.00%
2019/03/25	0	0.00	1	11.95	12.00	-1	909	-0.11%
2019/03/21	2	12.10	0	0.00	12.10	2	917	0.22%
2019/03/15	0	0.00	4	12.50	12.40	-4	868	-0.46%
2019/03/14	0	0.00	3.2	12.44	12.40	-3.2	839	-0.38%
2019/02/27	1	12.45	0	0.00	12.35	1	924	0.11%
2019/02/26	0	0.00	1	12.60	12.55	-1	914	-0.11%
2019/02/25	1	12.60	0	0.00	12.60	1	904	0.11%
2019/02/21	2	12.15	0	0.00	12.10	2	866	0.23%
2019/02/20	1	12.25	0	0.00	12.25	1	862	0.12%
2019/02/13	0	0.00	159	11.89	11.90	-159	803	-19.78%	大賣/鉅額交易
2019/02/12	6	11.65	0	0.00	11.70	6	788	0.76%
2019/02/11	39	11.67	0	0.00	11.65	39	778	5.01%
2019/01/30	11	11.60	0	0.00	11.65	11	787	1.40%
2019/01/29	33	11.58	29	11.71	11.60	4	785	0.51%
2019/01/28	19	11.63	3	11.70	11.75	16	780	2.05%
2019/01/25	80	11.59	0	0.00	11.60	80	780	10.25%
2019/01/24	1	11.60	0	0.00	11.50	1	774	0.13%
2019/01/21	1	11.60	0	0.00	11.60	1	782	0.13%
2019/01/18	3	11.70	0	0.00	11.75	3	790	0.38%
2019/01/17	4	11.70	3	11.80	11.70	1	803	0.12%
2019/01/16	0	0.00	3	11.70	11.70	-3	798	-0.38%
2019/01/15	1	11.65	0	0.00	11.60	1	795	0.13%
2019/01/10	3	11.60	0	0.00	11.50	3	807	0.37%
2019/01/09	0	0.00	6	11.70	11.70	-6	815	-0.74%
2019/01/08	3	11.55	0	0.00	11.55	3	821	0.37%
2019/01/07	1	11.65	7	11.63	11.65	-6	830	-0.72%
2019/01/04	3	11.25	3	11.35	11.40	0	792	0.00%
2019/01/03	0	0.00	3	11.40	11.35	-3	839	-0.36%
2019/01/02	3	11.25	0	0.00	11.20	3	829	0.36%
2018/12/28	3	11.25	0	0.00	11.25	3	830	0.36%
2018/12/27	0	0.00	3	11.35	11.30	-3	854	-0.35%
2018/12/25	3	11.25	0	0.00	11.20	3	865	0.35%
2018/12/20	3	11.70	0	0.00	11.65	3	962	0.31%
2018/12/18	3	11.80	0	0.00	11.75	3	984	0.30%
2018/12/11	0	0.00	3	11.90	11.75	-3	953	-0.31%
2018/12/10	3	11.75	0	0.00	11.75	3	948	0.32%
2018/12/07	0	0.00	3	11.90	11.85	-3	954	-0.31%
2018/12/06	3	11.75	0	0.00	11.80	3	956	0.31%
2018/12/04	1	12.25	0	0.00	12.20	1	943	0.11%
2018/12/03	0	0.00	3	12.30	12.35	-3	941	-0.32%
2018/11/29	0	0.00	6	12.00	12.05	-6	913	-0.66%
2018/11/23	3	11.70	0	0.00	11.70	3	914	0.33%
2018/11/19	3	11.90	0	0.00	11.90	3	918	0.33%
2018/11/15	0	0.00	5	12.02	12.05	-5	917	-0.54%
2018/11/13	3	11.85	0	0.00	11.90	3	922	0.33%
2018/11/12	2	12.00	0	0.00	12.05	2	922	0.22%
2018/11/07	0	0.00	3	12.10	12.20	-3	941	-0.32%
2018/11/06	3	11.95	0	0.00	12.00	3	947	0.32%
2018/11/05	0	0.00	2	12.10	12.00	-2	952	-0.21%
2018/10/29	0	0.00	3	11.40	11.45	-3	960	-0.31%
2018/10/23	0	0.00	1	11.75	11.80	-1	947	-0.11%
2018/10/22	3	11.95	2	12.05	11.90	1	1,004	0.10%
2018/10/18	2	12.05	2	12.15	12.10	0	1,004	0.00%
2018/10/17	3	11.95	2	12.05	12.00	1	1,006	0.10%
2018/10/16	3	11.85	3	11.87	11.80	0	998	0.00%
2018/10/12	1	11.75	0	0.00	11.75	1	1,031	0.10%
2018/10/11	3	11.55	3	11.70	11.60	0	1,015	0.00%
2018/10/08	0	0.00	2	12.80	12.80	-2	988	-0.20%
2018/10/05	1	12.70	0	0.00	12.70	1	992	0.10%
2018/10/04	0	0.00	1	13.15	13.05	-1	975	-0.10%
2018/10/03	4	13.26	0	0.00	13.15	4	981	0.41%
2018/10/02	5	13.36	0	0.00	13.35	5	988	0.51%
2018/10/01	1	13.55	0	0.00	13.50	1	1,045	0.10%
2018/09/28	3	13.45	3	13.67	13.45	0	1,043	0.00%
2018/09/27	0	0.00	2	13.15	13.20	-2	972	-0.21%
2018/09/26	6	13.00	6	13.05	13.00	0	961	0.00%
2018/09/19	0	0.00	24	12.81	12.90	-24	976	-2.46%
2018/09/13	5	12.80	2	12.85	12.80	3	1,095	0.27%
2018/09/12	0	0.00	2	12.80	12.65	-2	1,147	-0.17%
2018/09/05	0	0.00	5	13.30	13.25	-5	1,642	-0.30%
2018/09/04	7	13.30	2	13.25	13.30	5	1,689	0.30%
2018/09/03	2	13.15	3	13.08	13.15	-1	1,697	-0.06%
2018/08/31	2	12.90	2	12.85	12.90	0	1,706	0.00%
2018/08/30	2	12.80	2	12.85	12.80	0	1,815	0.00%
2018/08/28	0	0.00	1.5	12.70	12.70	-1.5	1,838	-0.08%
2018/08/22	2	12.65	2	12.75	12.65	0	2,041	0.00%
2018/08/17	0	0.00	16	12.61	12.65	-16	2,070	-0.77%
2018/08/16	0	0.00	10	12.45	12.50	-10	2,076	-0.48%
2018/08/15	1	12.60	0	0.00	12.55	1	2,087	0.05%
2018/08/03	2	13.00	1	13.15	13.05	1	2,115	0.05%
2018/08/01	0	0.00	2	13.15	13.10	-2	2,120	-0.09%
2018/07/27	3	13.17	3	13.18	13.15	0	2,124	0.00%
2018/07/26	0	0.00	2	13.00	13.00	-2	2,077	-0.10%
2018/07/16	2	13.20	4	13.23	13.25	-2	2,165	-0.09%
2018/07/13	2	13.05	0	0.00	13.05	2	2,171	0.09%
2018/07/10	2	13.25	52	13.31	13.35	-50	2,232	-2.24%
2018/07/09	54	13.43	4	13.35	13.45	50	2,225	2.25%
2018/07/04	3	13.22	2	13.35	13.25	1	2,216	0.05%
2018/07/03	1	13.60	0	0.00	13.20	1	2,237	0.04%
2018/07/02	2	13.55	0	0.00	13.50	2	2,239	0.09%
2018/06/28	2	13.75	4	13.83	13.75	-2	2,296	-0.09%
2018/06/27	0	0.00	20	13.80	13.70	-20	2,403	-0.83%
2018/06/26	3	13.70	2	13.80	13.70	1	2,494	0.04%
2018/06/25	1	14.30	0	0.00	14.20	1	2,569	0.04%
2018/06/22	6	14.41	3	14.58	14.30	3	2,734	0.11%
2018/06/21	2	14.55	1	14.50	14.50	1	2,685	0.04%
2018/06/20	1	14.15	6	14.74	14.80	-5	2,664	-0.19%
2018/06/19	4	14.33	2	14.30	14.20	2	2,557	0.08%
2018/06/15	3	14.33	2	14.55	14.55	1	2,540	0.04%
2018/06/14	4	14.28	5	14.37	14.55	-1	2,458	-0.04%
2018/06/13	1	14.05	0	0.00	14.55	1	2,392	0.04%
2018/06/12	1	13.80	6	13.65	13.90	-5	2,280	-0.22%
2018/06/11	2	13.55	0	0.00	13.45	2	2,235	0.09%
2018/06/08	2	13.65	0	0.00	13.70	2	2,222	0.09%
2018/06/07	1	13.85	3	13.87	13.80	-2	2,210	-0.09%
2018/06/06	2	13.35	2	13.45	13.35	0	2,111	0.00%
2018/06/05	2	13.25	2	13.35	13.30	0	2,104	0.00%
2018/06/04	2	13.35	0	0.00	13.45	2	2,099	0.10%
2018/06/01	0	0.00	5	13.07	13.35	-5	2,079	-0.24%
2018/05/29	10	12.95	0	0.00	12.95	10	1,970	0.51%
2018/05/28	2	13.00	0	0.00	12.95	2	1,983	0.10%
2018/05/25	0	0.00	2	13.10	13.10	-2	1,999	-0.10%
2018/05/24	1	13.05	0	0.00	12.95	1	1,996	0.05%
2018/05/23	2	13.00	0	0.00	12.90	2	2,033	0.10%
2018/05/22	1	12.80	11.1	12.86	12.85	-10.1	2,038	-0.50%
2018/05/21	0	0.00	4	12.83	12.85	-4	2,055	-0.19%
2018/05/18	2	12.65	2	12.75	12.70	0	2,083	0.00%
2018/05/17	5	12.65	0	0.00	12.65	5	2,130	0.23%
2018/05/16	0	0.00	7	12.70	12.60	-7	2,237	-0.31%
2018/05/15	6	12.70	2	12.75	12.65	4	2,305	0.17%
2018/05/14	14	12.79	8	12.80	12.80	6	2,423	0.25%
2018/05/10	5	12.80	4	12.90	12.75	1	2,472	0.04%
2018/05/09	7	12.81	0	0.00	12.70	7	2,511	0.28%
2018/05/08	2	13.00	0	0.00	13.00	2	2,561	0.08%
2018/05/07	2	13.05	6	13.11	13.00	-4	2,706	-0.15%
2018/05/04	2	13.05	0	0.00	13.00	2	2,925	0.07%
2018/05/03	4	13.23	0	0.00	13.10	4	2,946	0.14%
2018/05/02	2	13.35	8	13.20	13.50	-6	2,954	-0.20%
2018/04/30	4	12.70	6	12.55	12.75	-2	2,940	-0.07%
2018/04/27	0	0.00	4	12.40	12.40	-4	2,948	-0.14%
2018/04/26	2	12.45	4	12.58	12.30	-2	2,981	-0.07%
2018/04/25	2	12.40	2	12.50	12.50	0	2,984	0.00%
2018/04/24	4	12.55	11	12.63	12.60	-7	3,012	-0.23%
2018/04/23	4	12.98	4	13.08	13.00	0	3,009	0.00%
2018/04/20	4	13.08	4	13.18	13.15	0	3,013	0.00%
2018/04/19	17	13.23	10	13.28	13.15	7	3,089	0.23%
2018/04/17	2	13.20	0	0.00	13.05	2	3,080	0.06%
2018/04/16	2	13.60	0	0.00	13.50	2	3,045	0.07%
2018/04/13	6	13.73	3	13.80	13.80	3	3,044	0.10%
2018/04/11	0	0.00	4	13.78	13.75	-4	3,077	-0.13%
2018/04/10	13	13.55	0	0.00	13.50	13	3,076	0.42%
2018/04/09	2	13.75	5	13.75	13.85	-3	3,056	-0.10%
2018/04/03	0	0.00	10	14.05	14.10	-10	3,047	-0.33%
2018/04/02	2	14.25	3	14.30	14.20	-1	3,043	-0.03%
2018/03/31	0	0.00	1	14.10	14.15	-1	3,018	-0.03%
2018/03/30	8	13.76	13.4	13.81	13.90	-5.4	2,986	-0.18%
2018/03/29	2	14.45	7	14.20	14.20	-5	2,884	-0.17%
2018/03/28	3	14.68	4	14.64	14.60	-1	2,794	-0.04%
2018/03/27	8	15.17	2	15.10	15.05	6	2,729	0.22%
2018/03/21	2	16.25	2	16.25	16.25	0	2,523	0.00%
2018/03/20	2	16.40	13	16.30	16.40	-11	2,531	-0.43%
2018/03/19	0	0.00	3	16.30	16.40	-3	2,526	-0.12%
2018/03/16	14	16.42	0	0.00	16.40	14	2,540	0.55%
2018/03/15	1	16.70	1	16.70	16.70	0	2,534	0.00%
2018/03/14	3	16.55	2	16.50	16.60	1	2,653	0.04%
2018/03/13	0	0.00	6	16.50	16.65	-6	2,662	-0.23%
2018/03/12	1	16.50	0	0.00	16.55	1	2,695	0.04%
2018/03/08	0	0.00	2	16.55	16.50	-2	2,746	-0.07%
2018/03/07	1	16.65	1	16.50	16.50	0	2,756	0.00%
2018/03/06	7	16.59	4	16.55	16.55	3	2,782	0.11%
2018/03/05	2	16.75	3	16.68	16.65	-1	2,770	-0.04%
2018/03/02	20	16.90	0	0.00	16.90	20	2,834	0.71%
2018/03/01	0	0.00	1	16.90	16.85	-1	2,845	-0.04%
2018/02/27	2	17.10	0	0.00	17.00	2	2,872	0.07%
2018/02/23	2	17.20	2	17.30	17.20	0	2,903	0.00%
2018/02/22	1	17.05	0	0.00	17.10	1	2,947	0.03%
2018/02/21	0	0.00	3	16.98	17.00	-3	3,112	-0.10%
2018/02/12	3	16.78	0	0.00	16.70	3	3,148	0.10%
2018/02/09	0	0.00	1	16.80	16.85	-1	3,125	-0.03%
2018/02/08	2	17.05	1	17.10	17.10	1	3,091	0.03%
2018/02/07	0	0.00	4	16.55	16.60	-4	3,009	-0.13%
2018/02/06	4	16.26	1	16.00	16.10	3	3,026	0.10%
2018/02/05	1	16.70	0	0.00	16.95	1	2,939	0.03%
2018/02/02	0	17.10	21	17.13	17.10	-21	2,878	-0.73%
2018/02/01	3	17.23	0	0.00	17.05	3	2,879	0.10%
2018/01/31	2	17.25	1	17.25	17.45	1	2,869	0.03%
2018/01/30	4	17.56	3	17.75	17.35	1	2,835	0.04%
2018/01/29	22	17.49	1	17.60	17.60	21	2,781	0.75%
2018/01/26	1	16.90	0	0.00	16.95	1	2,581	0.04%
2018/01/25	1	16.80	1	16.90	16.85	0	2,571	0.00%
2018/01/24	5	16.75	1	16.85	16.80	4	2,583	0.15%
2018/01/23	4	16.79	2	16.85	16.85	2	2,568	0.08%
2018/01/22	2	16.90	4	16.98	16.90	-2	2,557	-0.08%
2018/01/18	2	16.85	1	16.80	16.80	1	2,544	0.04%
2018/01/17	0	0.00	35	16.82	16.80	-35	2,565	-1.36%
2018/01/16	3	16.67	3	16.75	16.70	0	2,547	0.00%
2018/01/15	4	16.75	2	16.90	16.65	2	2,560	0.08%
2018/01/12	4	16.48	2	16.55	16.50	2	2,547	0.08%
2018/01/11	0	0.00	4	16.25	16.25	-4	2,610	-0.15%
2018/01/10	2	16.45	0	0.00	16.45	2	2,622	0.08%
2018/01/09	3	16.55	0	0.00	16.55	3	2,662	0.11%
2018/01/08	0	0.00	7	16.65	16.65	-7	2,706	-0.26%
2018/01/05	10	16.55	0	0.00	16.60	10	2,717	0.37%
2018/01/03	1	16.45	1	16.50	16.50	0	3,258	0.00%
2018/01/02	0	0.00	2	16.53	16.50	-2	3,281	-0.06%