建錩 (5014)-玉山-高雄券商分點個股進出

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

建錩

(5014)

可現股當沖

股價
16.90
漲跌
▼0.05
漲幅
-0.29%
成交量
261張
產業
上櫃鋼鐵類股
185人加入追蹤

立即追蹤
本地時間:13:30(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

建錩 (5014)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/06/05	1	16.90	3	16.85	16.90	-2	1,041	-0.19%
2024/05/29	0	0.00	1	16.95	16.90	-1	999	-0.10%
2024/05/28	0	0.00	1	16.65	16.60	-1	978	-0.10%
2024/05/27	0	16.70	0	0.00	16.60	0	967	0.00%
2024/05/23	3	16.55	1	16.55	16.45	2	931	0.21%
2024/05/22	0	0.00	5	17.15	17.25	-5	887	-0.56%
2024/05/20	5	17.48	7	17.32	17.40	-2	815	-0.25%
2024/05/16	0	0.00	4	16.35	16.40	-4	687	-0.58%
2024/05/15	5	16.15	0	0.00	16.20	5	670	0.75%
2024/05/14	5	16.24	1	16.15	16.00	4	655	0.61%
2024/05/13	0	0.00	25	16.11	16.20	-25	621	-4.02%
2024/05/10	8	15.76	3	15.72	16.10	5	566	0.88%
2024/05/09	8	15.03	1	15.30	15.00	7	484	1.44%
2024/05/08	17	15.10	4	15.15	15.15	13	401	3.24%
2024/04/26	0.1	13.50	0	0.00	13.40	0.1	261	0.04%
2024/04/25	0.1	13.45	0	0.00	13.45	0.1	259	0.04%
2024/04/24	0.1	13.62	0	0.00	13.50	0.1	259	0.04%
2024/04/19	0.1	13.70	0	0.00	13.50	0.1	254	0.04%
2024/04/17	0.2	13.25	0	0.00	13.35	0.2	243	0.08%
2024/04/16	0.1	13.30	9	13.20	13.20	-8.9	242	-3.67%
2024/04/15	0.2	13.50	2	13.35	13.30	-1.8	239	-0.77%
2024/04/12	0	13.35	0	0.00	13.50	0	237	0.02%
2024/04/11	0	0.00	1	13.35	13.30	-1	234	-0.43%
2024/04/10	0	0.00	6	13.50	13.50	-6	231	-2.59%
2024/04/09	15	13.49	3	13.50	13.65	12	227	5.27%
2024/03/25	14	13.05	0	0.00	13.00	14	226	6.17%
2024/03/20	0	0.00	9	12.90	12.90	-9	331	-2.71%
2024/03/13	0	13.32	0	0.00	13.10	0	321	0.00%
2024/03/12	1	13.25	0	0.00	13.25	1	321	0.31%
2024/02/29	0	0.00	0.1	14.00	13.95	-0.1	309	-0.04%
2024/02/27	3	13.60	3	13.75	13.70	0	306	0.00%
2024/02/26	2	13.80	0	0.00	13.95	2	306	0.65%
2024/02/21	0	0.00	1	14.25	14.15	-1	306	-0.33%
2024/01/31	0	13.80	0	0.00	13.50	0	302	0.00%
2024/01/26	2	13.70	0	0.00	13.80	2	308	0.65%
2024/01/17	5	13.90	0	0.00	13.70	5	314	1.59%
2023/12/28	4	14.85	0	0.00	14.85	4	321	1.24%
2023/12/25	6	14.90	0	0.00	15.00	6	315	1.90%
2023/12/21	0	0.00	4	14.90	14.90	-4	295	-1.36%
2023/12/20	0	0.00	1	15.15	15.05	-1	289	-0.35%
2023/12/15	0	0.00	1	15.05	15.00	-1	236	-0.42%
2023/12/14	0.1	14.05	0	0.00	14.05	0.1	174	0.07%
2023/12/13	5	14.05	0	0.00	14.05	5	175	2.85%
2023/12/06	1	14.20	0	0.00	14.20	1	171	0.58%
2023/12/05	0	0.00	0.1	14.25	14.25	-0.1	170	-0.06%
2023/11/01	0	0.00	2	13.10	13.20	-2	186	-1.07%
2023/10/27	2	12.85	0	0.00	13.05	2	198	1.01%
2023/10/24	0	12.95	0	0.00	13.00	0	229	0.00%
2023/10/11	0	0.00	1	12.95	12.90	-1	268	-0.37%
2023/10/05	1	13.00	0	0.00	13.00	1	281	0.36%
2023/09/15	2	13.70	0	0.00	13.75	2	321	0.62%
2023/09/01	1	13.45	0	0.00	13.50	1	377	0.27%
2023/08/11	1	13.30	0	0.00	13.45	1	405	0.25%
2023/08/01	4	14.45	0	0.00	14.40	4	400	1.00%
2023/07/28	0	0.00	20	14.59	14.60	-20	394	-5.07%
2023/07/27	20	15.36	3	15.35	15.40	17	383	4.44%
2023/07/25	0.1	14.95	0	0.00	14.90	0.1	359	0.03%
2023/07/14	3	14.80	0	0.00	14.80	3	390	0.77%
2023/07/13	0	0.00	1	14.60	14.45	-1	388	-0.26%
2023/07/12	1	14.40	0	0.00	14.50	1	388	0.26%
2023/07/10	3	15.10	0	0.00	15.05	3	388	0.77%
2023/07/07	0	0.00	1	15.15	15.20	-1	390	-0.26%
2023/07/06	0	0.00	1	15.45	15.40	-1	391	-0.26%
2023/07/05	1	15.40	0	0.00	15.35	1	395	0.25%
2023/06/29	0	0.00	12	15.45	15.35	-12	411	-2.91%
2023/06/27	0	0.00	4	15.45	15.40	-4	423	-0.95%
2023/06/20	1	15.45	0	0.00	15.40	1	448	0.22%
2023/06/16	0	0.00	4	15.30	15.45	-4	454	-0.88%
2023/06/13	5	15.30	0	0.00	15.25	5	470	1.06%
2023/05/24	0	0.00	1	16.10	16.10	-1	586	-0.17%
2023/05/17	0	0.00	1	15.95	15.95	-1	628	-0.16%
2023/05/15	0	0.00	1	15.65	15.55	-1	648	-0.15%
2023/05/10	3	15.85	0	0.00	15.85	3	752	0.40%
2023/05/09	1	16.00	0	0.00	16.00	1	755	0.13%
2023/05/08	0	0.00	2	16.35	16.35	-2	767	-0.26%
2023/05/04	1	16.10	0	0.00	16.10	1	828	0.12%
2023/05/03	1	16.05	0	0.00	16.10	1	895	0.11%
2023/04/28	0	0.00	5	16.09	16.10	-5	1,058	-0.47%
2023/04/27	2	15.75	1	15.90	15.90	1	1,082	0.09%
2023/04/25	4	15.93	0	0.00	15.80	4	1,127	0.35%
2023/04/21	2	16.33	0	0.00	16.20	2	1,202	0.17%
2023/04/20	6	16.81	0	0.00	16.70	6	1,233	0.49%
2023/04/19	0	17.10	0	0.00	17.05	0	1,242	0.00%
2023/04/14	3	17.05	0	0.00	17.05	3	1,339	0.22%
2023/04/13	136	17.20	0	0.00	17.10	136	1,353	10.05%	大買/鉅額交易
2023/04/12	1	17.20	0	0.00	17.25	1	1,477	0.07%
2023/04/10	1	17.05	0	0.00	17.25	1	1,587	0.06%
2023/04/06	1	17.00	2	17.00	17.00	-1	1,720	-0.06%
2023/03/30	0	0.00	1	17.00	16.95	-1	2,408	-0.04%
2023/03/29	1	17.10	1	17.30	17.10	0	2,517	0.00%
2023/03/28	6	17.29	2	17.30	17.25	4	2,553	0.16%
2023/03/24	6	17.58	0	0.00	17.65	6	2,680	0.22%
2023/03/17	2	17.40	0	0.00	17.45	2	3,024	0.07%
2023/03/16	1	17.20	0	0.00	17.20	1	3,029	0.03%
2023/03/15	0	0.00	1	17.80	17.85	-1	3,019	-0.03%
2023/03/14	1	17.80	1	17.75	17.65	0	3,027	0.00%
2023/03/13	1	17.90	0	0.00	18.00	1	3,028	0.03%
2023/03/10	3	18.00	0	0.00	17.75	3	3,016	0.10%
2023/03/09	3	17.85	0	0.00	17.90	3	3,005	0.10%
2023/03/08	2	18.05	0	0.00	18.10	2	3,004	0.07%
2023/03/07	3	18.10	2	18.00	18.20	1	3,008	0.03%
2023/03/06	5	17.89	0	0.00	17.95	5	3,000	0.17%
2023/03/03	0	0.00	1	17.75	17.95	-1	2,991	-0.03%
2023/03/02	0	0.00	2	17.75	17.75	-2	2,990	-0.07%
2023/03/01	1	17.45	4	17.40	17.50	-3	2,999	-0.10%
2023/02/22	0	0.00	1	17.80	17.75	-1	3,029	-0.03%
2023/02/16	0	0.00	6	17.91	17.95	-6	3,398	-0.18%
2023/02/13	0	17.70	0	0.00	17.85	0	3,433	0.00%
2023/02/10	1	17.75	0	0.00	17.55	1	3,420	0.03%
2023/02/08	1	18.65	0	0.00	18.60	1	3,337	0.03%
2023/02/07	25	18.39	2	18.48	18.50	23	3,312	0.69%
2023/02/06	1	18.20	0	0.00	18.40	1	3,312	0.03%
2023/02/03	0	0.00	1	18.50	18.50	-1	3,296	-0.03%
2023/02/02	4	18.89	3	18.82	18.85	1	3,269	0.03%
2023/02/01	2	19.05	2	18.95	19.00	0	3,239	0.00%
2023/01/31	0	0.00	2	18.80	18.90	-2	3,174	-0.06%
2023/01/30	0	0.00	5	18.49	18.50	-5	3,068	-0.16%
2023/01/17	1	18.30	0	0.00	18.25	1	3,011	0.03%
2023/01/16	2	18.30	0	0.00	18.40	2	2,991	0.07%
2023/01/13	1	18.30	1	18.10	18.20	0	2,969	0.00%
2023/01/12	3	18.53	2	18.20	18.25	1	2,941	0.03%
2023/01/11	0	0.00	1	18.05	18.00	-1	2,877	-0.03%
2023/01/10	4	18.15	1	18.10	18.00	3	2,865	0.10%
2023/01/09	0	0.00	2	18.60	18.50	-2	2,835	-0.07%
2023/01/06	1	18.40	0	0.00	18.50	1	2,819	0.04%
2023/01/05	2	18.60	3	18.80	18.40	-1	2,830	-0.04%
2023/01/04	2	18.30	1.2	18.46	18.45	0.8	2,767	0.03%
2023/01/03	2	18.48	0.2	18.40	18.30	1.8	2,741	0.07%
2022/12/30	2	18.83	3	18.53	18.55	-1	2,718	-0.04%
2022/12/29	2	18.15	21	18.06	18.20	-19	2,586	-0.73%
2022/12/28	1	18.55	3	18.52	18.35	-2	2,561	-0.08%
2022/12/27	2	18.33	2	18.13	18.25	0	2,475	0.00%
2022/12/26	3	18.73	11	18.92	18.50	-8	2,437	-0.33%
2022/12/23	33	18.63	10	18.92	18.95	23	2,347	0.98%
2022/12/22	19	18.38	15.1	18.20	18.55	3.9	2,085	0.19%
2022/12/21	0	0.00	3	18.15	18.15	-3	1,682	-0.18%
2022/12/20	3	16.50	0	0.00	16.50	3	1,565	0.19%
2022/12/19	4.4	17.29	0	0.00	17.00	4.4	1,535	0.29%
2022/12/16	3	17.45	1	17.30	17.10	2	1,473	0.14%
2022/12/15	1.1	17.08	19	17.31	17.25	-17.9	1,396	-1.28%
2022/12/14	11	16.67	4	16.56	16.50	7	1,231	0.57%
2022/12/13	22	16.50	34	16.61	16.45	-12	1,110	-1.08%
2022/12/12	2	16.00	0	0.00	15.70	2	1,047	0.19%
2022/12/06	2	16.25	7	16.18	16.00	-5	1,007	-0.50%
2022/12/05	9	16.41	2	16.35	16.35	7	998	0.70%
2022/12/02	1	16.10	0	0.00	16.05	1	989	0.10%
2022/11/30	0	0.00	2	16.05	16.10	-2	987	-0.20%
2022/11/29	1	15.70	1	15.90	16.00	0	982	0.00%
2022/11/24	0	0.00	1	15.60	15.70	-1	966	-0.10%
2022/11/22	0	0.00	50	15.68	15.75	-50	946	-5.28%
2022/11/21	0	16.25	3	16.03	15.95	-3	940	-0.32%
2022/11/16	3	16.42	7	16.47	16.60	-4	854	-0.47%
2022/11/15	4	15.60	8	15.64	15.70	-4	623	-0.64%
2022/11/11	1	13.85	0	0.00	13.95	1	546	0.18%
2022/11/10	0	0.00	2	13.70	13.80	-2	546	-0.37%
2022/11/09	0	0.00	2	13.30	13.30	-2	527	-0.38%
2022/11/07	0	0.00	1	13.00	13.05	-1	670	-0.15%
2022/11/04	6	12.84	0	0.00	12.80	6	691	0.87%
2022/11/03	2	12.78	5	12.73	12.80	-3	701	-0.43%
2022/11/02	10	12.70	10	12.76	12.85	0	710	0.00%
2022/10/26	0	0.00	2	12.45	12.35	-2	775	-0.26%
2022/10/20	6	12.53	0	0.00	12.70	6	891	0.67%
2022/10/18	1	13.00	1	12.90	12.80	0	895	0.00%
2022/10/13	3.1	13.25	0	0.00	12.15	3.1	894	0.35%
2022/10/12	0.1	13.50	0	0.00	13.50	0.1	882	0.01%
2022/10/11	2	13.50	0	0.00	13.50	2	895	0.22%
2022/10/05	10	14.70	0	0.00	14.35	10	914	1.09%
2022/10/04	66	14.35	0	0.00	14.45	66	921	7.16%
2022/10/03	0	0.00	2	13.90	13.90	-2	923	-0.22%
2022/09/30	2	13.60	0	0.00	14.00	2	936	0.21%
2022/09/22	3	15.90	1	15.95	15.95	2	953	0.21%
2022/09/20	17	16.00	2	16.10	16.10	15	957	1.57%
2022/09/16	0	0.00	1	16.25	16.25	-1	970	-0.10%
2022/09/14	0	0.00	15	16.26	16.40	-15	1,008	-1.49%
2022/09/08	0.3	16.25	0	0.00	16.25	0.3	1,052	0.03%
2022/09/07	0	0.00	1	15.85	15.85	-1	1,065	-0.09%
2022/09/05	0	0.00	1	16.05	16.00	-1	1,093	-0.09%
2022/09/02	0	0.00	3	16.40	16.25	-3	1,118	-0.27%
2022/09/01	1	16.75	0	0.00	16.75	1	1,193	0.08%
2022/08/31	1	16.95	0	0.00	17.00	1	1,191	0.08%
2022/08/30	1	17.00	0	0.00	17.00	1	1,191	0.08%
2022/08/29	0	0.00	1	16.80	16.75	-1	1,194	-0.08%
2022/08/26	1	17.35	0	0.00	17.20	1	1,192	0.08%
2022/08/25	0	0.00	4	17.28	17.25	-4	1,193	-0.34%
2022/08/18	0.5	17.00	8	17.09	17.00	-7.5	1,226	-0.61%
2022/08/17	1	17.30	0	0.00	16.90	1	1,216	0.08%
2022/08/15	7	16.82	10	16.70	16.85	-3	1,213	-0.25%
2022/08/12	18	16.89	1	16.90	16.85	17	1,200	1.42%
2022/08/11	0	0.00	2	18.20	18.20	-2	1,097	-0.18%
2022/08/10	7	18.01	1	17.95	17.95	6	1,092	0.55%
2022/08/05	0	0.00	4	17.85	17.60	-4	1,168	-0.34%
2022/08/04	4	17.28	0	0.00	17.60	4	1,385	0.29%
2022/08/03	1	17.25	0	0.00	17.25	1	1,428	0.07%
2022/08/02	5	17.84	3	17.75	17.80	2	1,428	0.14%
2022/08/01	0	0.00	3	18.32	18.35	-3	1,424	-0.21%
2022/07/28	4	16.96	23	16.98	16.90	-19	1,367	-1.39%
2022/07/27	20	17.74	0	0.00	17.75	20	1,354	1.48%
2022/07/25	0	0.00	10	18.25	18.20	-10	1,342	-0.75%
2022/07/22	6	18.05	0	0.00	18.05	6	1,355	0.44%
2022/07/21	0	0.00	10	18.15	18.10	-10	1,375	-0.73%
2022/07/20	6	17.95	0	0.00	17.95	6	1,395	0.43%
2022/07/19	6	17.85	0	0.00	17.85	6	1,434	0.42%
2022/07/18	0	17.80	0	0.00	17.40	0	1,461	0.00%
2022/07/15	0	0.00	1	17.40	17.30	-1	1,497	-0.07%
2022/07/14	1	17.00	0	0.00	17.05	1	1,549	0.06%
2022/07/13	0	0.00	11	17.15	17.00	-11	1,589	-0.69%
2022/07/12	5	16.60	0	0.00	16.60	5	1,677	0.30%
2022/07/08	0	0.00	4	16.81	17.00	-4	2,351	-0.17%
2022/07/07	2	15.95	1	16.15	16.15	1	2,545	0.04%
2022/07/06	2	16.18	0	0.00	15.80	2	2,574	0.08%
2022/07/05	3	16.38	4	16.45	16.50	-1	2,601	-0.04%
2022/07/04	7	16.03	5	16.30	16.15	2	2,613	0.08%
2022/06/30	2	16.98	0	0.00	16.80	2	2,618	0.08%
2022/06/28	2	17.75	2	17.65	17.65	0	2,620	0.00%
2022/06/23	4	17.88	0	0.00	17.10	4	2,672	0.15%
2022/06/21	2	18.48	0	0.00	18.55	2	2,723	0.07%
2022/06/20	4	18.60	2	19.20	18.00	2	2,756	0.07%
2022/06/17	0	0.00	3	19.18	19.20	-3	2,840	-0.11%
2022/06/16	4	19.65	0	0.00	19.25	4	2,879	0.14%
2022/06/14	6	19.86	0	0.00	19.70	6	2,873	0.21%
2022/06/13	1	20.20	0	0.00	20.05	1	2,866	0.03%
2022/06/10	1	20.65	24	20.48	20.65	-23	2,861	-0.80%
2022/06/07	2	19.90	0	0.00	19.85	2	2,865	0.07%
2022/06/01	2	19.90	3	19.95	19.95	-1	3,022	-0.03%
2022/05/31	6	20.05	3	19.80	19.80	3	3,059	0.10%
2022/05/30	2	20.23	1	20.20	20.15	1	3,066	0.03%
2022/05/25	5	19.90	6	20.00	20.10	-1	3,324	-0.03%
2022/05/24	1	20.25	3	20.12	19.85	-2	3,369	-0.06%
2022/05/23	15	20.08	0	0.00	20.05	15	3,436	0.44%
2022/05/20	2	20.10	0	0.00	19.90	2	3,667	0.05%
2022/05/18	0	0.00	1	20.00	20.00	-1	3,720	-0.03%
2022/05/17	1	19.85	0	0.00	19.80	1	3,711	0.03%
2022/05/16	1	19.70	1	19.85	19.85	0	3,702	0.00%
2022/05/13	2	19.65	2	19.55	19.55	0	3,708	0.00%
2022/05/12	17	20.21	10	19.95	19.25	7	3,663	0.19%
2022/05/11	0	0.00	11	19.85	19.95	-11	3,439	-0.32%
2022/05/10	1	17.95	0	0.00	18.15	1	3,395	0.03%
2022/05/09	7	18.76	0	0.00	18.15	7	3,402	0.21%
2022/05/06	6	19.18	1	19.25	19.25	5	3,403	0.15%
2022/05/05	3.1	19.95	5	19.75	19.55	-1.9	3,424	-0.06%
2022/05/04	2	19.80	0	0.00	19.55	2	3,426	0.06%
2022/05/03	0	0.00	2	19.70	19.65	-2	3,440	-0.06%
2022/04/29	1	19.90	2	19.80	19.80	-1	3,441	-0.03%
2022/04/28	5.1	19.67	2	19.85	19.85	3.1	3,461	0.09%
2022/04/26	1	20.40	0	0.00	20.00	1	3,457	0.03%
2022/04/25	11.1	20.95	11	20.40	20.30	0.1	3,438	0.00%
2022/04/22	3	21.57	1	21.60	21.60	2	3,415	0.06%
2022/04/21	1	22.40	2	21.73	21.70	-1	3,395	-0.03%
2022/04/20	2	22.70	4	22.40	22.40	-2	3,372	-0.06%
2022/04/19	15.1	22.83	23	23.12	22.95	-7.9	3,322	-0.24%
2022/04/18	3	24.25	7	23.36	22.90	-4	3,297	-0.12%
2022/04/15	23	24.10	13	24.30	23.70	10	3,217	0.31%
2022/04/14	3	23.83	3	23.97	24.20	0	2,977	0.00%
2022/04/13	3	22.28	15	22.96	23.75	-12	2,554	-0.47%
2022/04/12	0.2	21.90	26	21.87	21.60	-25.9	2,363	-1.09%
2022/04/11	10	21.50	2	21.55	21.55	8	2,334	0.34%
2022/04/08	0	22.00	0	0.00	21.40	0	2,321	0.00%
2022/04/01	0	0.00	1	20.60	21.00	-1	2,306	-0.04%
2022/03/29	10	21.25	0	0.00	21.20	10	2,313	0.43%
2022/03/28	10	21.40	1	21.45	21.70	9	2,305	0.39%
2022/03/25	10	21.75	0	0.00	21.95	10	2,321	0.43%
2022/03/24	1	22.20	21	22.21	22.15	-20	2,321	-0.86%
2022/03/23	20	21.95	0	0.00	21.90	20	2,321	0.86%
2022/03/22	3	21.95	76	22.10	22.25	-73	2,301	-3.17%
2022/03/21	5	21.45	34	21.82	21.50	-29	2,223	-1.30%
2022/03/17	114	21.03	2	21.30	21.00	112	2,243	4.99%	大買/鉅額交易
2022/03/16	28	21.08	0	0.00	20.85	28	2,250	1.24%
2022/03/15	19	21.33	135	21.36	21.25	-116	2,248	-5.16%	大賣/鉅額交易
2022/03/14	2	21.50	2	21.55	21.80	0	2,293	0.00%
2022/03/11	40	21.45	49	21.62	21.50	-9	2,324	-0.39%
2022/03/10	0.1	21.25	4	21.30	21.35	-3.9	2,309	-0.17%
2022/03/09	9	20.74	0	0.00	20.90	9	2,305	0.39%
2022/03/08	33	21.34	31	22.03	20.50	2	2,309	0.09%
2022/03/07	1	21.30	2	21.38	21.10	-1	2,229	-0.04%
2022/03/04	1	21.80	0	0.00	21.60	1	2,207	0.05%
2022/03/03	0.1	21.95	2	21.70	21.80	-2	2,212	-0.09%
2022/03/02	3	21.88	1	21.80	21.75	2	2,262	0.09%
2022/03/01	9	22.26	50	21.96	21.75	-41	2,301	-1.78%
2022/02/25	0	0.00	10	21.05	20.90	-10	2,297	-0.44%
2022/02/23	5	21.18	5	21.09	21.05	0	2,286	0.00%
2022/02/22	21	21.00	22	21.11	21.20	-1	2,230	-0.04%
2022/02/21	0.2	20.50	44	20.26	20.60	-43.8	2,015	-2.17%
2022/02/18	1	19.25	2	19.18	19.35	-1	1,980	-0.05%
2022/02/17	0	0.00	1	19.25	19.25	-1	2,008	-0.05%
2022/02/16	4	19.28	0	0.00	19.30	4	2,055	0.19%
2022/02/15	29	19.36	1	19.30	19.20	28	2,082	1.34%
2022/02/14	7	19.84	1	19.75	19.80	6	2,130	0.28%
2022/02/11	9	20.25	0	0.00	20.25	9	2,151	0.42%
2022/02/10	14.1	20.31	2	20.40	20.35	12.1	2,257	0.54%
2022/02/09	9	20.39	5	20.68	20.40	4	2,378	0.17%
2022/02/08	0	0.00	22	20.17	20.30	-22	2,373	-0.93%
2022/02/07	1	19.30	12	19.58	19.75	-11	2,369	-0.46%
2022/01/26	3	19.00	0	0.00	18.95	3	2,382	0.13%
2022/01/25	3	19.05	0	19.35	19.00	3	2,426	0.12%
2022/01/24	17	19.38	0	0.00	19.40	17	2,430	0.70%
2022/01/21	12	19.92	8	20.20	19.75	4	2,451	0.16%
2022/01/20	3	19.92	0	20.05	20.05	3	2,446	0.12%
2022/01/19	26	19.63	0	0.00	19.60	26	2,437	1.07%
2022/01/18	2	19.90	6	20.07	19.90	-4	2,442	-0.16%
2022/01/17	8	19.68	9	19.96	20.00	-1	2,457	-0.04%
2022/01/14	11	19.91	1	19.95	19.90	10	2,521	0.40%
2022/01/12	0	0.00	1	19.80	19.95	-1	2,597	-0.04%
2022/01/07	2.7	20.68	2	20.38	20.40	0.7	2,627	0.03%
2022/01/06	1	20.75	0	0.00	20.80	1	2,635	0.04%
2022/01/05	0.5	20.95	0	0.00	20.80	0.5	2,657	0.02%
2022/01/04	30	21.20	0	0.00	20.95	30	2,704	1.11%
2021/12/30	12	21.35	0	0.00	21.25	12	2,734	0.44%
2021/12/27	2	21.65	0	0.00	21.35	2	2,858	0.07%
2021/12/23	36	22.01	0	0.00	22.00	36	2,915	1.23%
2021/12/22	1	22.15	1	22.10	22.00	0	2,961	0.00%
2021/12/21	23	21.96	3	22.15	22.45	20	2,987	0.67%
2021/12/20	3	22.55	22	22.70	22.45	-19	2,998	-0.63%
2021/12/17	1	22.60	5	22.50	22.30	-4	2,994	-0.13%
2021/12/16	0	0.00	2	22.30	22.15	-2	3,013	-0.07%
2021/12/15	2	23.00	0	0.00	22.55	2	3,078	0.06%
2021/12/14	28	21.99	0	0.00	22.60	28	3,209	0.87%
2021/12/13	0	0.00	37	22.64	22.55	-37	3,373	-1.10%
2021/12/08	2	22.95	2	22.40	22.25	0	3,985	0.00%
2021/12/07	0	0.00	1	22.55	22.60	-1	4,084	-0.02%
2021/12/06	0	0.00	1	21.90	21.90	-1	4,100	-0.02%
2021/12/03	0	0.00	8	21.62	21.60	-8	4,293	-0.19%
2021/12/02	3	21.10	2	21.25	21.10	1	4,331	0.02%
2021/12/01	10	20.75	10	20.90	21.10	0	4,398	0.00%
2021/11/30	0	0.00	3	21.00	20.80	-3	4,515	-0.07%
2021/11/29	3	20.58	3	20.75	20.80	0	4,605	0.00%
2021/11/26	36	21.99	0	0.00	21.55	36	4,904	0.73%
2021/11/25	2	23.15	0	0.00	22.75	2	5,144	0.04%
2021/11/24	3	23.15	38	23.05	23.20	-35	5,171	-0.68%
2021/11/23	7	22.04	20	21.89	21.75	-13	5,073	-0.26%
2021/11/22	33	21.44	1	21.50	21.40	32	5,175	0.62%
2021/11/19	7	21.50	1	21.45	21.40	6	5,185	0.12%
2021/11/16	10	21.60	0	0.00	21.55	10	5,326	0.19%
2021/11/15	0	0.00	11	22.10	22.00	-11	5,368	-0.20%
2021/11/12	11	21.57	0	0.00	21.65	11	5,424	0.20%
2021/11/11	3	21.90	22	21.86	21.50	-19	5,461	-0.35%
2021/11/10	23	21.43	1	21.30	21.30	22	5,424	0.41%
2021/11/09	6	21.64	0	0.00	21.85	6	5,472	0.11%
2021/11/08	1	22.00	54	21.92	21.55	-53	5,477	-0.97%
2021/11/05	2	20.48	0	0.00	20.55	2	5,445	0.04%
2021/11/03	5	20.50	8	20.99	21.10	-3	5,576	-0.05%
2021/11/02	42	20.93	5	20.45	20.35	37	5,609	0.66%
2021/11/01	0	0.00	1	21.15	21.10	-1	5,660	-0.02%
2021/10/29	10	20.95	4	21.16	21.15	6	5,699	0.11%
2021/10/28	0	0.00	4	21.35	21.45	-4	5,732	-0.07%
2021/10/27	0	0.00	2	21.15	21.25	-2	5,823	-0.03%
2021/10/25	0	0.00	2	21.55	21.50	-2	6,229	-0.03%
2021/10/22	4	21.08	5	20.97	21.15	-1	6,406	-0.02%
2021/10/21	7	22.08	6	21.94	22.25	1	6,505	0.02%
2021/10/19	1	21.20	5	21.20	21.15	-4	6,743	-0.06%
2021/10/18	3	21.05	8	20.83	21.00	-5	6,958	-0.07%
2021/10/15	0	0.00	1	20.50	20.85	-1	7,524	-0.01%
2021/10/14	0	0.00	6	20.45	20.30	-6	8,194	-0.07%
2021/10/13	6	20.04	1	20.30	20.05	5	8,545	0.06%
2021/10/12	1	20.55	0	0.00	20.55	1	8,867	0.01%
2021/10/08	1	20.40	1	20.45	20.55	0	9,089	0.00%
2021/10/07	0.1	20.95	158	20.91	20.95	-157.9	9,363	-1.69%	大賣/鉅額交易
2021/10/06	0	0.00	5	20.61	20.50	-5	9,928	-0.05%
2021/10/05	1	20.50	2	21.18	21.20	-1	10,689	-0.01%
2021/10/04	3	20.77	6	20.68	20.30	-3	11,319	-0.03%
2021/10/01	2	22.93	0	0.00	22.50	2	11,874	0.02%
2021/09/30	0	0.00	2	23.18	23.40	-2	12,189	-0.02%
2021/09/29	0	0.00	2	22.40	22.40	-2	12,732	-0.02%
2021/09/28	6	22.98	4	22.81	22.75	2	13,401	0.01%
2021/09/27	4	23.70	9	23.30	23.40	-5	14,104	-0.04%
2021/09/24	10	23.83	7	23.98	23.85	3	15,129	0.02%
2021/09/23	6	24.03	15	23.90	23.80	-9	15,830	-0.06%
2021/09/22	15	23.99	11	24.12	23.80	4	16,864	0.02%
2021/09/17	9	25.68	41	25.55	25.65	-32	17,104	-0.19%
2021/09/16	34	25.47	28	25.79	25.35	6	17,519	0.03%
2021/09/14	1	25.40	84	25.40	25.70	-83	17,573	-0.47%
2021/09/13	16	26.10	40	26.34	26.35	-24	17,574	-0.14%
2021/09/10	116	25.24	61	24.99	25.05	55	17,115	0.32%	大買/
2021/09/09	3	23.90	10	24.02	24.65	-7	16,975	-0.04%
2021/09/08	22	24.26	20	24.70	23.80	2	16,936	0.01%
2021/09/07	6	23.76	7	24.03	23.75	-1	16,763	-0.01%
2021/09/06	7	24.68	15.5	24.80	24.30	-8.5	16,726	-0.05%
2021/09/03	10	25.05	9	25.18	24.60	1	16,653	0.01%
2021/09/02	20.2	25.06	9.3	24.98	24.75	10.9	16,563	0.07%
2021/09/01	132	26.00	19	25.90	25.90	113	16,478	0.69%	大買/鉅額交易
2021/08/31	34.1	25.16	31	25.22	25.35	3.1	16,164	0.02%
2021/08/30	15	24.12	9	23.97	23.95	6	15,885	0.04%
2021/08/27	3	23.45	4	23.56	23.70	-1	15,848	-0.01%
2021/08/26	15	23.52	10	23.20	23.05	5	15,825	0.03%
2021/08/25	1	22.50	2	22.70	22.65	-1	15,814	-0.01%
2021/08/24	51	22.81	56	22.69	22.75	-5	15,822	-0.03%
2021/08/23	1.2	22.17	2	22.45	22.55	-0.8	15,888	0.00%
2021/08/20	0	0.00	9	21.16	21.15	-9	16,038	-0.06%
2021/08/19	12	21.07	0	0.00	20.70	12	16,115	0.07%
2021/08/18	4	22.28	26	21.62	22.60	-22	16,065	-0.14%
2021/08/17	5	21.64	21.2	21.97	21.45	-16.2	16,001	-0.10%
2021/08/16	2	23.95	6	23.44	22.85	-4	15,973	-0.03%
2021/08/13	12.2	24.04	1	24.00	23.60	11.2	16,000	0.07%
2021/08/12	3	24.27	19	24.18	24.65	-16	15,995	-0.10%
2021/08/11	12	23.94	9	24.08	22.85	3	15,976	0.02%
2021/08/10	22	24.11	12	23.45	23.45	10	15,967	0.06%
2021/08/09	8	24.96	1	25.25	24.50	7	15,973	0.04%
2021/08/06	158	24.92	7	25.06	24.50	151	16,014	0.94%	大買/鉅額交易
2021/08/05	12	24.92	174	24.58	24.50	-162	16,087	-1.01%	大賣/鉅額交易
2021/08/04	6	25.93	0	0.00	25.80	6	16,209	0.04%
2021/08/03	20	26.67	14	26.45	26.55	6	16,777	0.04%
2021/08/02	0	0.00	1	26.85	27.10	-1	17,094	-0.01%
2021/07/30	100	26.79	15	26.78	26.00	85	17,130	0.50%
2021/07/29	13	26.83	40	26.75	26.85	-27	17,412	-0.16%
2021/07/28	19.1	25.85	141	25.68	25.65	-121.9	17,922	-0.68%	大賣/鉅額交易
2021/07/27	2	25.68	18	26.12	25.35	-16	17,947	-0.09%
2021/07/26	26	26.53	13	26.69	26.35	13	18,560	0.07%
2021/07/23	69	26.23	26	26.58	26.30	43	18,804	0.23%
2021/07/22	109	25.92	48	25.40	25.30	61	18,623	0.33%	大買/
2021/07/21	58.6	27.26	48.2	28.10	26.00	10.4	18,447	0.06%
2021/07/20	127	28.34	67	28.05	28.20	60	17,911	0.33%	大買/
2021/07/19	8	27.61	105	28.51	28.95	-97	17,300	-0.56%	大賣/
2021/07/16	88.4	26.91	24	26.69	26.35	64.4	17,316	0.37%
2021/07/15	5	25.62	50	25.37	26.50	-45	17,134	-0.26%
2021/07/14	52	24.57	21.1	24.62	24.10	30.9	16,955	0.18%
2021/07/13	101	27.08	121	27.67	26.75	-20	16,875	-0.12%	大買/大賣/
2021/07/12	21.7	29.40	51	29.56	29.70	-29.4	16,667	-0.18%
2021/07/09	105	27.81	70.3	27.53	27.00	34.8	16,221	0.21%	大買/
2021/07/08	39	27.28	81.2	27.56	27.90	-42.2	15,633	-0.27%
2021/07/07	19	26.13	42	26.26	25.40	-23	15,081	-0.15%
2021/07/06	130	27.22	43	27.19	26.80	87	14,806	0.59%	大買/
2021/07/05	26	27.80	67	28.11	28.25	-41	14,347	-0.29%
2021/07/02	103.2	23.88	115	24.66	25.70	-11.8	13,937	-0.08%	大買/大賣/
2021/07/01	287.4	25.31	70	24.70	23.40	217.4	13,299	1.63%	大買/鉅額交易
2021/06/30	36	25.20	66	25.39	25.70	-30	12,611	-0.24%
2021/06/29	289	23.12	66.1	22.79	23.40	222.9	12,068	1.85%	大買/鉅額交易
2021/06/28	52	20.59	42	21.05	21.30	10	11,061	0.09%
2021/06/25	21	19.51	74	20.20	19.40	-53	10,780	-0.49%
2021/06/24	12	18.32	5	18.40	18.45	7	10,268	0.07%
2021/06/23	6	18.20	12	18.38	17.75	-6	10,220	-0.06%
2021/06/22	6.1	18.03	10	17.53	17.80	-3.9	10,043	-0.04%
2021/06/21	5	16.75	0	0.00	16.75	5	9,917	0.05%
2021/06/18	10	17.50	0	0.00	17.40	10	9,909	0.10%
2021/06/17	0	0.00	1	17.60	17.40	-1	9,921	-0.01%
2021/06/16	2	17.53	0	0.00	17.25	2	9,955	0.02%
2021/06/10	3	17.18	1	17.55	17.60	2	9,982	0.02%
2021/06/09	1	17.90	0	0.00	17.45	1	9,978	0.01%
2021/06/08	4	17.60	31	17.76	17.80	-27	9,975	-0.27%
2021/06/07	28	17.43	4	17.20	17.25	24	9,984	0.24%
2021/06/04	7	18.08	35	18.04	17.80	-28	9,979	-0.28%
2021/06/03	0	0.00	4	17.95	17.90	-4	9,951	-0.04%
2021/06/02	4	18.01	49	17.74	17.90	-45	9,949	-0.45%
2021/06/01	4	17.30	0	0.00	17.35	4	9,924	0.04%
2021/05/31	47	17.68	6	17.53	17.35	41	9,969	0.41%
2021/05/28	0	0.00	11	17.03	17.20	-11	9,866	-0.11%
2021/05/27	5	16.23	16	16.50	16.10	-11	9,747	-0.11%
2021/05/25	17	15.54	6	15.55	15.40	11	9,760	0.11%
2021/05/24	3	15.80	0	0.00	15.75	3	9,866	0.03%
2021/05/21	30	15.85	24	15.75	16.05	6	9,991	0.06%
2021/05/20	24	15.74	11	15.96	15.20	13	10,184	0.13%
2021/05/19	42	16.01	52	16.26	16.40	-10	10,289	-0.10%
2021/05/18	14	14.61	26	14.92	15.40	-12	10,488	-0.11%
2021/05/17	19	14.10	1	14.10	14.00	18	10,805	0.17%
2021/05/14	36	16.40	24	16.50	15.55	12	10,867	0.11%
2021/05/13	59	16.66	14	16.87	16.50	45	10,960	0.41%
2021/05/12	23	18.68	72	18.34	18.30	-49	11,111	-0.44%
2021/05/11	56	21.50	45	21.37	20.30	11	11,210	0.10%
2021/05/10	10	21.10	30	20.26	21.35	-20	11,025	-0.18%
2021/05/07	33	19.46	114	19.48	19.70	-81	11,106	-0.73%	大賣/
2021/05/06	44	20.80	37	20.19	20.00	7	11,081	0.06%
2021/05/05	68	19.98	109	20.02	20.50	-41	10,674	-0.38%	大賣/
2021/05/04	17	20.41	107	19.90	19.85	-90	10,120	-0.89%	大賣/
2021/05/03	208	22.30	52	22.36	22.05	156	9,971	1.56%	大買/鉅額交易
2021/04/29	46	19.05	47.3	19.50	20.50	-1.3	9,220	-0.01%
2021/04/28	8	18.62	13	18.98	18.65	-5	8,860	-0.06%
2021/04/27	3	18.80	0	0.00	18.70	3	8,847	0.03%
2021/04/26	49	19.17	51	18.95	18.85	-2	8,818	-0.02%
2021/04/23	21.3	18.98	5	18.95	18.95	16.3	8,797	0.19%
2021/04/22	81	20.32	43	20.57	19.25	38	8,774	0.43%
2021/04/21	19	19.32	29	19.66	20.00	-10	8,410	-0.12%
2021/04/20	19	19.81	2	19.75	19.80	17	8,279	0.21%
2021/04/19	16	20.21	37	20.37	20.45	-21	8,262	-0.25%
2021/04/16	34	20.31	24	20.30	19.95	10	8,084	0.12%
2021/04/15	122	19.83	79	19.49	19.85	43	7,951	0.54%	大買/
2021/04/14	54	18.59	26	18.77	18.35	28	7,853	0.36%
2021/04/13	41	18.90	6	18.65	18.50	35	7,926	0.44%
2021/04/12	31	19.35	6	19.54	19.25	25	7,975	0.31%
2021/04/09	21	19.44	0	0.00	19.55	21	7,956	0.26%
2021/04/08	17	19.98	58	19.60	20.10	-41	7,894	-0.52%
2021/04/07	24	18.95	9	18.87	18.85	15	7,808	0.19%
2021/04/06	87	19.49	67	19.56	19.55	20	7,882	0.25%
2021/04/01	7	18.95	12	17.54	18.95	-5	7,638	-0.07%
2021/03/31	13	17.30	20	17.25	17.25	-7	7,721	-0.09%
2021/03/25	0	0.00	3	18.03	17.60	-3	8,156	-0.04%
2021/03/23	2	17.50	0	0.00	17.55	2	8,487	0.02%
2021/03/22	1	17.50	6	17.79	17.75	-5	8,678	-0.06%
2021/03/19	25	18.27	1	18.10	18.20	24	9,020	0.27%
2021/03/18	12	17.72	4	17.60	18.35	8	9,057	0.09%
2021/03/17	4	17.53	0	0.00	17.50	4	9,150	0.04%
2021/03/16	0	0.00	1	17.60	17.40	-1	9,459	-0.01%
2021/03/15	1	17.90	0	0.00	17.90	1	9,424	0.01%
2021/03/12	0	0.00	10	18.00	18.15	-10	9,409	-0.11%
2021/03/11	12	18.00	0	0.00	17.90	12	9,400	0.13%
2021/03/10	1	18.10	0	0.00	18.25	1	9,375	0.01%
2021/03/09	0	0.00	1	18.50	17.90	-1	9,361	-0.01%
2021/03/08	0	0.00	7	17.76	17.70	-7	9,318	-0.08%
2021/03/05	38	17.68	0	0.00	17.00	38	9,307	0.41%
2021/03/04	18	19.01	18	19.33	18.60	0	9,217	0.00%
2021/03/03	14	18.90	5	19.15	19.00	9	9,170	0.10%
2021/03/02	20	19.38	10	19.70	19.00	10	9,138	0.11%
2021/02/26	5	19.50	0	0.00	19.40	5	9,089	0.06%
2021/02/25	0	0.00	15	19.93	19.60	-15	9,044	-0.17%
2021/02/24	22	20.51	2	19.75	19.55	20	8,991	0.22%
2021/02/23	9	20.63	10	20.64	20.40	-1	8,908	-0.01%
2021/02/22	1	20.55	0	0.00	20.50	1	8,881	0.01%
2021/02/19	0	0.00	2	20.43	20.50	-2	8,750	-0.02%
2021/02/18	1	20.15	9	19.88	20.30	-8	8,673	-0.09%
2021/02/17	3	19.05	6	18.93	19.20	-3	8,467	-0.04%
2021/02/05	0	0.00	9	17.92	18.25	-9	8,103	-0.11%
2021/02/04	26	17.60	1	17.80	17.65	25	8,041	0.31%
2021/02/03	8	17.91	12	17.98	18.15	-4	7,814	-0.05%
2021/02/02	15	17.14	85	17.57	17.80	-70	7,513	-0.93%
2021/02/01	7	16.86	7	16.22	17.30	0	7,184	0.00%
2021/01/29	4	17.15	118	17.12	17.25	-114	6,736	-1.69%	大賣/鉅額交易
2021/01/28	1	15.90	22	15.86	15.70	-21	6,273	-0.33%
2021/01/27	0	0.00	1	15.65	15.45	-1	6,141	-0.02%
2021/01/26	1	15.20	2	15.78	15.45	-1	6,053	-0.02%
2021/01/25	1	14.55	50	14.38	14.80	-49	5,864	-0.84%
2021/01/21	1	13.60	0	0.00	13.20	1	5,730	0.02%
2021/01/20	50	13.59	0	0.00	13.20	50	5,706	0.88%
2021/01/14	6	14.60	0	0.00	14.60	6	5,545	0.11%
2021/01/13	1	14.50	1	14.70	14.70	0	5,516	0.00%
2021/01/12	1	15.45	2	14.90	14.25	-1	5,472	-0.02%
2021/01/11	20	15.35	0	0.00	15.50	20	5,381	0.37%
2021/01/08	2	15.30	12	15.97	15.55	-10	5,332	-0.19%
2021/01/07	5	16.01	28	15.99	16.35	-23	5,078	-0.45%
2021/01/06	15	16.05	20	15.35	15.30	-5	4,837	-0.10%
2021/01/05	3	15.70	15	16.15	15.65	-12	4,663	-0.26%
2021/01/04	0	0.00	2	15.70	15.50	-2	4,529	-0.04%
2020/12/31	0	0.00	2	15.55	15.45	-2	4,463	-0.04%
2020/12/30	12	15.90	9	15.89	15.60	3	4,389	0.07%
2020/12/29	17	15.87	7	16.17	15.45	10	4,154	0.24%
2020/12/28	2	15.75	2	15.60	15.60	0	3,966	0.00%
2020/12/25	23	15.88	2	15.98	16.20	21	3,824	0.55%
2020/12/24	3	14.93	9	14.95	14.85	-6	3,547	-0.17%
2020/12/23	0	0.00	1	14.85	14.80	-1	3,472	-0.03%
2020/12/22	6	15.18	12	15.40	14.60	-6	3,383	-0.18%
2020/12/21	7	15.90	4	15.89	15.90	3	3,177	0.09%
2020/12/18	4	14.98	6	14.90	15.15	-2	2,860	-0.07%
2020/12/17	30	15.53	12	15.38	15.10	18	2,734	0.66%
2020/12/16	10	14.95	16	15.08	15.55	-6	2,477	-0.24%
2020/12/15	24	14.31	23	14.63	14.15	1	2,259	0.04%
2020/12/14	0	0.00	2	13.50	13.95	-2	1,878	-0.11%
2020/12/11	8	13.46	1	13.25	12.90	7	1,771	0.40%
2020/12/10	6	13.71	4	13.96	14.10	2	1,628	0.12%
2020/12/08	9	12.80	0	0.00	12.85	9	1,302	0.69%
2020/12/02	1	12.70	10	13.05	12.60	-9	1,260	-0.71%
2020/12/01	11	13.03	0	0.00	13.05	11	1,236	0.89%
2020/11/30	0	0.00	6	13.28	13.05	-6	1,211	-0.50%
2020/11/27	6	12.58	8	13.00	13.00	-2	1,173	-0.17%
2020/11/24	8	13.08	0	0.00	12.60	8	1,147	0.70%
2020/11/23	2	13.40	0	0.00	13.50	2	1,120	0.18%
2020/11/20	0	0.00	12	13.03	13.60	-12	1,106	-1.08%
2020/11/19	8	13.36	1	13.95	13.40	7	1,038	0.67%
2020/11/18	1	13.20	2	13.05	13.20	-1	896	-0.11%
2020/11/17	2	12.20	1	11.95	12.00	1	760	0.13%
2020/11/16	3	11.95	10	11.95	11.95	-7	662	-1.06%
2020/11/13	10	10.70	0	0.00	10.90	10	576	1.73%
2020/11/12	1	10.60	0	0.00	10.60	1	531	0.19%
2020/10/14	2	8.80	0	0.00	8.78	2	430	0.47%
2020/09/09	10	10.00	0	0.00	10.00	10	428	2.33%
2020/08/21	0	0.00	4	8.24	8.25	-4	200	-1.99%
2020/08/18	1	8.01	0	0.00	8.09	1	190	0.53%
2020/08/17	2	8.01	0	0.00	8.01	2	188	1.06%
2020/08/07	1	7.81	0	0.00	7.90	1	191	0.52%
2020/07/31	0	0.00	2	8.00	8.02	-2	195	-1.02%
2020/07/28	1	7.85	0	0.00	7.70	1	209	0.48%
2020/07/17	1	8.02	0	0.00	8.09	1	231	0.43%
2020/06/24	0	0.00	14	8.48	8.50	-14	272	-5.14%
2020/06/22	1	8.62	0	0.00	8.62	1	274	0.36%
2020/06/19	1	8.68	0	0.00	8.68	1	281	0.35%
2020/06/16	12	8.00	0	0.00	7.92	12	255	4.69%
2020/06/12	0	0.00	1	7.88	8.00	-1	273	-0.37%
2020/06/11	1	8.11	0	0.00	8.07	1	278	0.36%
2020/06/10	0	0.00	10	8.26	8.28	-10	282	-3.54%
2020/06/08	8	7.96	0	0.00	8.03	8	303	2.64%
2020/06/05	1	8.00	0	0.00	8.00	1	302	0.33%
2020/06/04	1	7.92	0	0.00	7.95	1	306	0.33%
2020/03/19	1	5.42	1	5.40	5.40	0	844	0.00%
2020/02/05	0	0.00	2	9.48	9.45	-2	707	-0.28%
2020/01/30	2	10.85	0	0.00	10.80	2	596	0.34%
2020/01/20	3	11.55	7	11.59	12.00	-4	579	-0.69%
2020/01/16	1	11.20	0	0.00	10.95	1	478	0.21%
2020/01/15	0	0.00	1	11.50	11.50	-1	433	-0.23%
2020/01/14	4	10.93	2	11.05	11.10	2	344	0.58%
2019/12/30	1	9.40	0	0.00	9.35	1	216	0.46%
2019/12/26	0	9.38	0	0.00	9.33	0	212	0.00%
2019/12/23	2	9.55	2	9.45	9.38	0	216	0.00%
2019/12/13	0	0.00	3	9.02	9.05	-3	202	-1.48%
2019/12/12	0	0.00	2	9.17	9.05	-2	200	-1.00%
2019/11/12	0	0.00	1	8.85	8.80	-1	259	-0.39%
2019/09/09	0	0.00	1	9.11	9.30	-1	441	-0.23%
2019/09/03	1	9.80	0	0.00	9.65	1	399	0.25%
2019/07/26	0	0.00	1	9.83	9.84	-1	340	-0.29%
2019/07/22	0	0.00	1	10.20	10.15	-1	324	-0.31%
2019/07/16	0	9.34	0	0.00	9.40	0	274	0.00%
2019/07/15	1	9.58	0	0.00	9.85	1	260	0.38%
2019/07/12	2	9.60	0	0.00	9.58	2	236	0.85%
2019/06/05	1	7.65	0	0.00	7.61	1	166	0.60%
2019/04/22	0	0.00	10	8.60	8.60	-10	182	-5.48%
2019/03/21	0	9.16	0	0.00	9.17	0	190	0.00%
2019/03/19	0	9.22	0	0.00	9.22	0	191	0.01%
2019/03/15	0	9.29	0	0.00	9.29	0	188	0.00%
2019/03/14	0	9.37	0	0.00	9.37	0	185	0.00%
2019/03/13	0	10.10	0	0.00	9.35	0	180	0.00%
2019/03/12	0	10.00	0	0.00	9.30	0	181	0.01%
2019/03/11	0	9.21	0	0.00	9.30	0	183	0.00%
2019/03/08	0	9.39	0	0.00	9.30	0	185	0.01%
2018/12/22	0	0.00	2	9.20	9.31	-2	247	-0.81%
2018/12/14	0	0.00	10	8.91	9.00	-10	236	-4.23%
2018/12/11	0	0.00	10	8.86	8.85	-10	253	-3.94%
2018/12/06	0	0.00	5	8.92	8.88	-5	265	-1.88%
2018/11/29	0	0.00	2	8.75	8.72	-2	284	-0.70%
2018/09/20	1	10.00	0	0.00	10.10	1	437	0.23%
2018/09/11	0	0.00	4	9.15	9.13	-4	413	-0.97%
2018/09/10	0	0.00	1	9.63	9.48	-1	413	-0.24%
2018/07/26	3	11.37	3	11.63	11.30	0	717	0.00%
2018/07/12	0	0.00	3	10.45	10.85	-3	794	-0.38%
2018/07/06	0	0.00	1	10.40	10.50	-1	807	-0.12%
2018/07/05	2	11.15	0	0.00	11.05	2	807	0.25%
2018/07/02	0	0.00	6	12.60	12.60	-6	819	-0.73%
2018/06/08	0	0.00	20	14.00	13.85	-20	964	-2.07%
2018/06/07	0	0.00	4	14.05	13.95	-4	965	-0.41%
2018/06/06	0	0.00	7	14.00	14.00	-7	980	-0.71%
2018/06/05	1	14.20	0	0.00	14.15	1	981	0.10%
2018/06/04	20	14.50	0	0.00	14.35	20	963	2.08%
2018/06/01	0	0.00	51	13.56	14.05	-51	852	-5.98%
2018/05/21	0	0.00	3	13.00	13.00	-3	941	-0.32%
2018/05/18	12	13.14	12	13.10	12.95	0	949	0.00%
2018/05/17	0	0.00	2	12.60	12.60	-2	965	-0.21%
2018/05/02	50	12.85	0	0.00	12.85	50	1,167	4.28%
2018/04/24	1	14.00	2	13.75	13.60	-1	1,290	-0.08%
2018/04/23	0	0.00	10	14.50	14.25	-10	1,343	-0.74%
2018/04/20	9	14.14	42	14.15	14.05	-33	1,338	-2.47%
2018/04/19	0	0.00	1	13.45	13.50	-1	1,415	-0.07%
2018/04/18	0	0.00	1	12.90	12.75	-1	1,563	-0.06%
2018/04/17	50	12.95	1	13.00	12.65	49	1,673	2.93%
2018/04/11	2	12.85	1	13.20	13.15	1	2,428	0.04%
2018/04/09	2	12.93	0	0.00	12.65	2	2,464	0.08%
2018/04/03	2	13.48	0	0.00	13.55	2	2,562	0.08%
2018/04/02	7	13.43	0	0.00	13.40	7	2,599	0.27%
2018/03/31	0	0.00	2	14.15	14.10	-2	2,575	-0.08%
2018/03/30	0	0.00	5	14.60	14.65	-5	2,575	-0.19%
2018/03/28	0	0.00	1	14.45	14.40	-1	2,818	-0.04%
2018/03/26	4	14.56	2	14.50	14.45	2	2,841	0.07%
2018/03/23	0	0.00	1	15.50	15.30	-1	2,823	-0.04%
2018/03/16	4	15.65	0	0.00	15.60	4	2,843	0.14%
2018/03/12	10	15.50	0	0.00	15.45	10	2,889	0.35%
2018/03/09	2	15.95	0	0.00	15.80	2	2,878	0.07%
2018/03/08	2	16.00	0	0.00	16.00	2	2,876	0.07%
2018/03/07	0	0.00	2	16.15	15.95	-2	2,877	-0.07%
2018/03/05	8	16.40	0	0.00	16.30	8	2,901	0.28%
2018/03/02	19	17.28	0	0.00	16.95	19	2,885	0.66%
2018/03/01	1	17.10	4	16.78	16.95	-3	2,797	-0.11%
2018/02/21	1	16.10	3	15.90	16.10	-2	2,811	-0.07%
2018/02/12	4	15.40	50	15.50	15.30	-46	2,806	-1.64%
2018/02/09	50	15.00	5	15.00	15.25	45	2,830	1.59%
2018/02/08	1	16.10	0	0.00	15.85	1	2,854	0.04%
2018/02/07	1	16.00	0	0.00	15.90	1	2,900	0.03%
2018/02/06	50	16.00	10	15.30	15.50	40	3,028	1.32%
2018/02/02	50	17.00	0	0.00	17.05	50	3,097	1.61%
2018/01/31	1	17.25	0	0.00	17.10	1	3,175	0.03%
2018/01/30	0	0.00	5	17.45	17.30	-5	3,186	-0.16%
2018/01/26	1	17.30	0	0.00	17.30	1	3,270	0.03%
2018/01/25	7	17.49	35	17.70	17.30	-28	3,534	-0.79%
2018/01/24	10	16.85	0	0.00	16.90	10	3,534	0.28%
2018/01/22	10	17.05	10	17.00	17.15	0	3,661	0.00%
2018/01/19	50	17.00	0	0.00	16.95	50	3,707	1.35%
2018/01/18	4	17.20	0	0.00	17.20	4	3,742	0.11%
2018/01/17	2	17.55	0	0.00	17.30	2	3,948	0.05%
2018/01/16	16	17.86	0	0.00	17.90	16	3,965	0.40%
2018/01/15	15	18.29	24	18.02	17.90	-9	3,963	-0.23%
2018/01/12	6	19.45	8	19.41	19.10	-2	3,855	-0.05%
2018/01/11	3	19.40	12	19.11	18.85	-9	3,730	-0.24%
2018/01/10	12	18.87	0	0.00	18.85	12	3,689	0.33%
2018/01/09	1	19.70	11	19.23	19.00	-10	3,714	-0.27%
2018/01/08	14	19.20	107	18.39	19.25	-93	3,561	-2.61%	大賣/
2018/01/05	103	18.00	0	0.00	17.90	103	3,285	3.13%	大買/鉅額交易
2018/01/04	2	17.83	3	17.85	17.95	-1	3,260	-0.03%
2018/01/03	11	18.20	0	0.00	17.90	11	3,271	0.34%