建錩 (5014)-永豐金券商分點個股進出

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
16.85
漲跌
▲0.15
漲幅
+0.90%
成交量
1,365張
產業
上櫃鋼鐵類股
185人加入追蹤

立即追蹤
本地時間:14:30

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

建錩 (5014)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/05/31	0	0.00	10	16.80	16.85	-10	1,032	-0.97%
2024/05/29	10	16.75	6	16.65	16.90	4	999	0.40%
2024/05/28	0	16.65	3	16.65	16.60	-3	978	-0.31%
2024/05/27	3	16.63	3	16.75	16.60	0	967	0.00%
2024/05/23	1	16.55	4	16.70	16.45	-3	931	-0.32%
2024/05/22	4	17.20	2.1	17.25	17.25	1.9	887	0.21%
2024/05/21	4.1	17.42	2	17.15	17.45	2.1	867	0.25%
2024/05/20	48.2	17.52	100.4	17.27	17.40	-52.2	815	-6.40%
2024/05/17	8.2	16.57	0.8	16.65	16.45	7.4	710	1.05%
2024/05/16	2.2	16.34	1.8	16.36	16.40	0.4	687	0.06%
2024/05/15	0	0.00	3	16.15	16.20	-3	670	-0.45%
2024/05/14	3	16.03	0.5	16.25	16.00	2.5	655	0.38%
2024/05/13	1	16.15	13.3	16.25	16.20	-12.3	621	-1.98%
2024/05/10	25	15.84	17	15.91	16.10	8	566	1.41%
2024/05/09	26.5	15.08	107	15.15	15.00	-80.5	484	-16.61%	大賣/
2024/05/08	279	15.15	179.4	15.15	15.15	99.6	401	24.83%	大買/大賣/
2024/05/07	2	14.00	2.2	13.89	13.80	-0.2	294	-0.06%
2024/05/06	2	13.40	0	0.00	13.40	2	266	0.75%
2024/05/02	1	13.55	0	0.00	13.60	1	264	0.38%
2024/04/30	0.1	13.55	0	0.00	13.50	0.1	262	0.04%
2024/04/29	0	0.00	5	13.55	13.55	-5	262	-1.91%
2024/04/26	0	13.50	5	13.45	13.40	-5	261	-1.91%
2024/04/24	0	13.75	0	0.00	13.50	0	259	0.00%
2024/04/23	12.1	13.50	0	0.00	13.50	12.1	258	4.68%
2024/04/22	1	13.65	0	0.00	13.40	1	257	0.39%
2024/04/19	0	13.63	0	0.00	13.50	0	254	0.00%
2024/04/18	0	13.70	0	0.00	13.70	0	250	0.00%
2024/04/17	0	13.40	2	13.35	13.35	-2	243	-0.82%
2024/04/16	4	13.20	0	0.00	13.20	4	242	1.65%
2024/04/15	0	13.51	0	0.00	13.30	0	239	0.00%
2024/04/12	0	13.50	5	13.40	13.50	-5	237	-2.11%
2024/04/11	1	13.30	0	0.00	13.30	1	234	0.43%
2024/04/10	0	13.55	10	13.58	13.50	-10	231	-4.31%
2024/04/09	12	13.52	2	13.60	13.65	10	227	4.39%
2024/04/03	0	13.25	0	0.00	13.10	0	206	0.00%
2024/04/02	0	12.90	0	0.00	12.80	0	200	0.00%
2024/04/01	0	13.05	0	0.00	12.90	0	197	0.00%
2024/03/29	0	13.20	0	0.00	12.90	0	200	0.00%
2024/03/28	0.2	12.85	0	0.00	12.90	0.2	214	0.09%
2024/03/27	0	13.06	0	0.00	12.90	0	218	0.00%
2024/03/26	0	0.00	0	13.00	12.95	0	220	0.00%
2024/03/25	0	13.10	0	0.00	13.00	0	226	0.00%
2024/03/22	0	13.10	0	0.00	13.05	0	238	0.00%
2024/03/21	0	13.00	0	0.00	13.05	0	272	0.00%
2024/03/20	0	13.03	0	12.90	12.90	0	331	0.00%
2024/03/19	5.1	12.75	25	12.80	12.80	-19.9	330	-6.02%
2024/03/18	0	13.03	0	0.00	12.85	0	329	0.00%
2024/03/15	0	13.10	17	12.93	12.90	-17	326	-5.21%
2024/03/14	0	13.15	0	0.00	13.05	0	323	0.00%
2024/03/13	0	13.40	2	13.20	13.10	-2	321	-0.63%
2024/03/12	0	13.35	3	13.25	13.25	-3	321	-0.93%
2024/03/11	1	13.20	0	0.00	13.25	1	320	0.31%
2024/03/08	10	13.29	49	13.32	13.25	-39	321	-12.14%
2024/03/07	0	14.00	0	0.00	13.50	0	315	0.00%
2024/03/06	0	13.80	6	13.87	13.70	-6	312	-1.92%
2024/03/05	0.1	13.71	0	0.00	13.80	0.1	309	0.02%
2024/03/04	3	13.95	19	13.91	13.90	-16	310	-5.15%
2024/03/01	0	13.95	0	0.00	13.95	0	309	0.00%
2024/02/29	101	13.96	0	0.00	13.95	101	309	32.64%	大買/鉅額交易
2024/02/27	1	13.65	0	13.75	13.70	1	306	0.33%
2024/02/26	0	13.93	2	13.90	13.95	-2	306	-0.66%
2024/02/23	0	13.98	13	13.92	13.95	-13	304	-4.27%
2024/02/22	0	14.35	0	0.00	14.05	0	308	0.00%
2024/02/21	0	14.25	0	0.00	14.15	0	306	0.00%
2024/02/20	0	14.23	0	0.00	14.20	0	307	0.00%
2024/02/19	0	14.38	0	0.00	14.25	0	308	0.00%
2024/02/16	4	13.90	5	13.96	13.95	-1	306	-0.33%
2024/02/15	1	13.70	1	13.80	13.80	0	302	0.00%
2024/02/05	0	13.45	0	0.00	13.55	0	301	0.00%
2024/02/02	0.2	13.50	0	0.00	13.60	0.2	302	0.07%
2024/02/01	0	14.50	0	0.00	13.55	0	302	0.00%
2024/01/31	0	14.33	0	0.00	13.50	0	302	0.00%
2024/01/30	0	13.92	0	0.00	13.65	0	302	0.00%
2024/01/26	0	0.00	2	13.73	13.80	-2	308	-0.65%
2024/01/24	2	13.80	0	0.00	13.90	2	314	0.64%
2024/01/23	1	13.65	0	0.00	13.70	1	314	0.32%
2024/01/22	0	15.00	0	0.00	13.65	0	313	0.00%
2024/01/18	0	0.00	1	13.70	13.70	-1	314	-0.32%
2024/01/17	6	13.75	5	13.70	13.70	1	314	0.31%
2024/01/15	1	14.20	0	0.00	14.15	1	313	0.32%
2024/01/12	0	14.30	0	0.00	14.20	0	319	0.00%
2024/01/08	0	14.70	0	0.00	14.70	0	324	0.00%
2024/01/04	1.1	14.60	0	0.00	14.65	1.1	323	0.33%
2023/12/29	20	14.80	0	0.00	14.85	20	323	6.17%
2023/12/27	17	14.91	3.1	14.90	14.90	13.9	320	4.34%
2023/12/26	16	15.00	0.2	15.00	15.00	15.8	318	4.97%
2023/12/25	0.1	15.30	0	0.00	15.00	0.1	315	0.03%
2023/12/22	0	14.90	0	0.00	14.80	0	302	0.00%
2023/12/21	0	15.00	0	0.00	14.90	0	295	0.00%
2023/12/20	0	15.15	0	0.00	15.05	0	289	0.01%
2023/12/19	0	0.00	0.3	14.95	14.95	-0.3	282	-0.09%
2023/12/18	7	15.21	15.2	15.16	15.20	-8.1	271	-3.01%
2023/12/15	9.6	14.87	6	14.89	15.00	3.6	236	1.53%
2023/12/07	0	0.00	2	14.20	14.05	-2	172	-1.16%
2023/12/05	0	14.25	0	0.00	14.25	0	170	0.00%
2023/11/30	0	14.30	0	0.00	14.15	0	164	0.00%
2023/11/29	1	14.05	0	0.00	14.05	1	168	0.59%
2023/11/28	6	14.05	6	14.05	14.05	0	166	0.00%
2023/11/27	0	0.00	1	14.00	13.95	-1	165	-0.60%
2023/11/17	2	13.50	2	13.55	13.55	0	157	0.00%
2023/11/10	1	13.40	0	0.00	13.40	1	161	0.62%
2023/11/07	6	13.25	6	13.25	13.25	0	179	0.00%
2023/10/31	1	13.00	1	13.00	13.00	0	185	0.00%
2023/10/19	0	0.00	100	12.60	12.80	-100	247	-40.40%
2023/10/18	0	0.00	50	12.76	12.75	-50	246	-20.32%
2023/10/17	0	0.00	150	12.81	12.75	-150	254	-58.88%	大賣/鉅額交易
2023/10/12	0	12.95	0	0.00	13.00	0	261	0.00%
2023/10/11	0	12.95	0	0.00	12.90	0	268	0.00%
2023/10/06	0	13.00	0	0.00	12.95	0	272	0.00%
2023/10/02	0	0.00	9	13.05	13.05	-9	299	-3.01%
2023/09/26	0	13.50	0	0.00	13.35	0	303	0.00%
2023/09/21	0	13.80	0	0.00	13.40	0	313	0.00%
2023/09/19	0	13.90	0	0.00	13.75	0	318	0.00%
2023/09/15	0	0.00	2	13.75	13.75	-2	321	-0.62%
2023/09/14	0	0.00	1	13.65	13.60	-1	321	-0.31%
2023/09/13	0	0.00	0	13.60	13.50	0	323	0.00%
2023/09/12	1	13.60	0	0.00	13.60	1	332	0.30%
2023/09/07	0	13.65	0	0.00	13.60	0	364	0.00%
2023/08/31	0	13.73	0	0.00	13.45	0	378	0.00%
2023/08/18	1	13.15	2	13.25	13.25	-1	416	-0.24%
2023/08/14	3.3	13.22	3	12.90	12.90	0.3	409	0.07%
2023/08/11	0	0.00	2	13.45	13.45	-2	405	-0.49%
2023/08/10	2	13.85	0	0.00	13.70	2	399	0.50%
2023/08/08	0.3	14.30	0	0.00	14.25	0.3	395	0.08%
2023/08/07	0	14.50	0	0.00	14.40	0	400	0.00%
2023/08/04	1	14.45	0	0.00	14.45	1	403	0.25%
2023/08/02	1	14.75	2	14.53	14.45	-1	410	-0.24%
2023/07/31	2	14.55	1	14.50	14.40	1	398	0.25%
2023/07/27	8	15.31	0	0.00	15.40	8	383	2.09%
2023/07/26	3	15.10	2	15.00	15.15	1	371	0.27%
2023/07/21	0	15.10	0	0.00	15.00	0	362	0.01%
2023/07/20	2	14.93	1	15.15	15.15	1	369	0.27%
2023/07/19	0	0.00	9	14.85	14.70	-9	362	-2.48%
2023/07/18	0	14.90	0	0.00	14.80	0	372	0.00%
2023/07/14	2	14.75	0	0.00	14.80	2	390	0.51%
2023/07/12	0.3	14.70	0	0.00	14.50	0.3	388	0.08%
2023/07/11	0.3	15.00	0	0.00	14.80	0.3	387	0.08%
2023/07/07	2	15.20	0	0.00	15.20	2	390	0.51%
2023/07/06	10	15.40	0	0.00	15.40	10	391	2.55%
2023/06/29	0	15.50	0	0.00	15.35	0	411	0.00%
2023/06/19	0	0.00	1	15.50	15.55	-1	452	-0.22%
2023/06/15	0	0.00	1	15.35	15.30	-1	449	-0.22%
2023/06/13	0	0.00	10	15.45	15.25	-10	470	-2.13%
2023/06/09	0	16.00	0	0.00	15.85	0	461	0.00%
2023/06/07	1	16.00	0	0.00	16.05	1	495	0.20%
2023/06/05	0	0.00	11	16.20	16.15	-11	511	-2.15%
2023/05/31	0	0.00	0	15.85	15.85	0	550	0.00%
2023/05/26	0.3	15.85	0	0.00	15.70	0.3	579	0.05%
2023/05/25	1	15.95	0	0.00	16.00	1	582	0.17%
2023/05/24	0	0.00	2	16.05	16.10	-2	586	-0.34%
2023/05/22	0	0.00	12	15.95	16.00	-12	608	-1.97%
2023/05/17	0	15.95	0	0.00	15.95	0	628	0.00%
2023/05/15	0	0.00	0	15.60	15.55	0	648	0.00%
2023/05/02	0	0.00	6	16.20	16.20	-6	1,002	-0.60%
2023/04/27	26	15.83	0	0.00	15.90	26	1,082	2.40%
2023/04/26	0	15.95	0	0.00	15.85	0	1,099	0.00%
2023/04/25	3	16.05	0	0.00	15.80	3	1,127	0.27%
2023/04/24	0	16.20	0	0.00	16.35	0	1,184	0.00%
2023/04/21	0.2	16.60	1	16.70	16.20	-0.8	1,202	-0.07%
2023/04/20	2	16.78	0	0.00	16.70	2	1,233	0.16%
2023/04/19	0	17.08	0	0.00	17.05	0	1,242	0.00%
2023/04/18	0	17.15	0	0.00	17.05	0	1,250	0.00%
2023/04/17	1	17.05	0	0.00	17.15	1	1,312	0.08%
2023/04/14	0.5	17.05	0	0.00	17.05	0.5	1,339	0.04%
2023/04/13	5	17.15	0	0.00	17.10	5	1,353	0.37%
2023/04/12	25	17.20	38	17.10	17.25	-13	1,477	-0.88%
2023/04/11	38	17.32	5	17.30	17.30	33	1,500	2.20%
2023/04/07	0	17.10	0	0.00	16.95	0	1,623	0.00%
2023/03/29	5	17.15	0	0.00	17.10	5	2,517	0.20%
2023/03/28	0	17.25	0	0.00	17.25	0	2,553	0.00%
2023/03/24	0	17.55	0	0.00	17.65	0	2,680	0.00%
2023/03/23	0	0.00	1	17.60	17.55	-1	2,829	-0.04%
2023/03/21	0	17.70	10	17.70	17.70	-10	3,009	-0.33%
2023/03/20	0	17.53	0	0.00	17.50	0	3,012	0.00%
2023/03/17	1	17.30	0	0.00	17.45	1	3,024	0.03%
2023/03/16	1	17.35	6	17.50	17.20	-5	3,029	-0.17%
2023/03/15	0	17.85	0	0.00	17.85	0	3,019	0.00%
2023/03/14	6	17.75	0	0.00	17.65	6	3,027	0.20%
2023/03/13	1	17.45	3	18.00	18.00	-2	3,028	-0.07%
2023/03/10	13	17.92	3	17.75	17.75	10	3,016	0.33%
2023/03/09	20	17.85	0	0.00	17.90	20	3,005	0.67%
2023/03/08	1	18.05	0	0.00	18.10	1	3,004	0.03%
2023/03/07	0	18.50	1	18.10	18.20	-1	3,008	-0.03%
2023/03/06	0	18.00	0	0.00	17.95	0	3,000	0.00%
2023/03/03	0	17.93	0	0.00	17.95	0	2,991	0.00%
2023/03/02	0	17.50	0	0.00	17.75	0	2,990	0.00%
2023/03/01	21	17.50	0	0.00	17.50	21	2,999	0.70%
2023/02/24	30	17.68	0	0.00	17.65	30	2,998	1.00%
2023/02/23	2	17.85	0	0.00	17.85	2	2,999	0.07%
2023/02/22	50	17.74	2	17.75	17.75	48	3,029	1.58%
2023/02/21	0	18.00	3	17.85	17.95	-3	3,075	-0.10%
2023/02/20	0	17.90	0	0.00	17.95	0	3,297	0.00%
2023/02/16	0	17.40	0	0.00	17.95	0	3,398	0.00%
2023/02/15	0	18.04	2	17.75	17.75	-2	3,410	-0.06%
2023/02/14	0	17.90	0	0.00	17.90	0	3,434	0.00%
2023/02/13	20	17.70	0	0.00	17.85	20	3,433	0.58%
2023/02/10	20	17.75	10	17.70	17.55	10	3,420	0.29%
2023/02/09	30	18.27	0	0.00	18.20	30	3,371	0.89%
2023/02/08	53	18.53	0	0.00	18.60	53	3,337	1.59%
2023/02/07	0	0.00	4	18.46	18.50	-4	3,312	-0.12%
2023/02/06	5	18.43	0	0.00	18.40	5	3,312	0.15%
2023/02/03	58	18.56	2	18.60	18.50	56	3,296	1.70%
2023/02/02	3	18.80	5	18.70	18.85	-2	3,269	-0.06%
2023/02/01	2	19.15	1	18.90	19.00	1	3,239	0.03%
2023/01/31	12	18.95	2	19.05	18.90	10	3,174	0.32%
2023/01/30	0	18.50	0	0.00	18.50	0	3,068	0.00%
2023/01/17	2	18.25	0	0.00	18.25	2	3,011	0.07%
2023/01/12	2	18.42	6.7	18.55	18.25	-4.7	2,941	-0.16%
2023/01/11	0	0.00	196	18.02	18.00	-196	2,877	-6.81%	大賣/鉅額交易
2023/01/10	4	18.14	0	0.00	18.00	4	2,865	0.14%
2023/01/09	0	0.00	2	18.65	18.50	-2	2,835	-0.07%
2023/01/06	1	18.30	0	0.00	18.50	1	2,819	0.04%
2023/01/05	13	18.48	8	18.83	18.40	5	2,830	0.18%
2023/01/03	2	18.30	0	0.00	18.30	2	2,741	0.07%
2022/12/30	8	18.85	5	18.81	18.55	3	2,718	0.11%
2022/12/29	0	0.00	31	18.20	18.20	-31	2,586	-1.20%
2022/12/28	195	18.58	9	18.70	18.35	186	2,561	7.26%	大買/鉅額交易
2022/12/27	15	18.38	0	0.00	18.25	15	2,475	0.61%
2022/12/26	25	18.77	1	18.95	18.50	24	2,437	0.98%
2022/12/23	23	18.83	22	19.14	18.95	1	2,347	0.04%
2022/12/22	33	18.45	20	18.72	18.55	13	2,085	0.62%
2022/12/21	11	17.78	13	17.90	18.15	-2	1,682	-0.12%
2022/12/20	8	16.88	8	17.14	16.50	0	1,565	0.00%
2022/12/16	2	17.45	2	17.20	17.10	0	1,473	0.00%
2022/12/15	15	17.39	13	17.63	17.25	2	1,396	0.14%
2022/12/14	7.1	16.55	3	16.60	16.50	4.1	1,231	0.33%
2022/12/13	6	16.46	4	16.51	16.45	2	1,110	0.18%
2022/12/12	0.1	15.80	0	0.00	15.70	0.1	1,047	0.01%
2022/12/08	16	16.22	16	16.35	16.25	0	1,029	0.00%
2022/12/05	0.2	16.35	0	0.00	16.35	0.2	998	0.02%
2022/12/02	0.3	16.18	0	0.00	16.05	0.3	989	0.03%
2022/12/01	0	0.00	11	16.20	16.15	-11	990	-1.11%
2022/11/30	11	16.10	0	0.00	16.10	11	987	1.11%
2022/11/29	1	15.70	5	15.97	16.00	-4	982	-0.41%
2022/11/28	1	15.40	1	15.65	15.65	0	983	0.00%
2022/11/25	1	15.70	0	0.00	15.65	1	977	0.10%
2022/11/24	2	15.65	3	15.77	15.70	-1	966	-0.10%
2022/11/23	2	16.00	1	15.60	15.60	1	957	0.10%
2022/11/22	1	15.90	1	15.85	15.75	0	946	0.00%
2022/11/21	3	16.12	0.2	16.05	15.95	2.8	940	0.30%
2022/11/18	1.1	16.38	0	0.00	16.00	1.1	933	0.12%
2022/11/17	0.1	16.35	1	16.25	16.65	-0.9	903	-0.10%
2022/11/16	13	16.30	68	16.46	16.60	-55	854	-6.44%
2022/11/15	59	15.66	3	15.40	15.70	56	623	8.98%
2022/11/11	0	0.00	1	13.95	13.95	-1	546	-0.18%
2022/11/10	1.1	13.99	0	0.00	13.80	1.1	546	0.21%
2022/11/08	0	13.30	0	0.00	13.10	0	555	0.00%
2022/11/04	0	12.90	0	0.00	12.80	0	691	0.00%
2022/11/01	0	12.20	0	0.00	12.35	0	707	0.00%
2022/10/31	1	12.30	0	0.00	12.20	1	717	0.14%
2022/10/28	0	0.00	1	12.30	12.20	-1	730	-0.14%
2022/10/25	1	12.60	0	0.00	12.55	1	843	0.12%
2022/10/20	0	0.00	1	12.55	12.70	-1	891	-0.11%
2022/10/18	1	12.85	1	12.95	12.80	0	895	0.00%
2022/10/14	1	12.30	106	12.30	12.70	-105	893	-11.75%	大賣/鉅額交易
2022/10/13	0	0.00	1	12.45	12.15	-1	894	-0.11%
2022/09/28	0	14.05	0	0.00	13.50	0	933	0.00%
2022/09/27	0	0.00	0.1	14.70	14.75	-0.1	926	-0.01%
2022/09/26	0	15.00	0	0.00	14.75	0	934	0.00%
2022/09/23	0	0.00	0	16.10	15.85	0	938	0.00%
2022/09/22	0	0.00	0	15.70	15.95	0	953	0.00%
2022/09/19	1	16.30	0.1	16.20	16.15	0.9	963	0.10%
2022/09/15	0.2	16.70	0	0.00	16.45	0.2	992	0.02%
2022/09/14	1	16.30	2	16.30	16.40	-1	1,008	-0.10%
2022/09/13	0	16.55	3	16.55	16.60	-3	1,023	-0.29%
2022/09/07	4	15.80	0	0.00	15.85	4	1,065	0.38%
2022/09/05	0	16.20	0	0.00	16.00	0	1,093	0.00%
2022/08/29	0	17.20	0	0.00	16.75	0	1,194	0.00%
2022/08/24	0	0.00	0.1	17.20	17.25	-0.1	1,195	0.00%
2022/08/17	0	0.00	5	17.12	16.90	-5	1,216	-0.41%
2022/08/16	0.1	16.95	0	0.00	16.80	0.1	1,210	0.01%
2022/08/15	1	16.90	150	16.71	16.85	-149	1,213	-12.28%	大賣/鉅額交易
2022/08/12	5	16.88	252	16.78	16.85	-247	1,200	-20.58%	大賣/鉅額交易
2022/08/02	0	17.65	0	0.00	17.80	0	1,428	0.00%
2022/08/01	0	0.00	2	17.83	18.35	-2	1,424	-0.14%
2022/07/28	0	0.00	4	17.00	16.90	-4	1,367	-0.29%
2022/07/27	1	17.70	1	17.80	17.75	0	1,354	0.00%
2022/07/26	1	18.05	0	0.00	18.00	1	1,335	0.07%
2022/07/25	1	18.20	0	0.00	18.20	1	1,342	0.07%
2022/07/22	1	18.10	0	0.00	18.05	1	1,355	0.07%
2022/07/21	0	0.00	5	17.95	18.10	-5	1,375	-0.36%
2022/07/20	1	18.10	0	0.00	17.95	1	1,395	0.07%
2022/07/13	0	0.00	5	17.00	17.00	-5	1,589	-0.31%
2022/07/11	0	0.00	8	17.05	17.05	-8	1,925	-0.42%
2022/07/07	0	15.80	2	16.15	16.15	-2	2,545	-0.08%
2022/07/05	0	0.00	1	16.25	16.50	-1	2,601	-0.04%
2022/07/04	0	17.00	0	0.00	16.15	0	2,613	0.00%
2022/06/28	0	17.70	0	0.00	17.65	0	2,620	0.00%
2022/06/23	0	17.00	1	17.55	17.10	-1	2,672	-0.04%
2022/06/22	1	17.90	0	0.00	17.90	1	2,690	0.04%
2022/06/21	0	0.00	1	18.15	18.55	-1	2,723	-0.04%
2022/06/20	0	18.65	0	0.00	18.00	0	2,756	0.00%
2022/06/17	2	19.13	1	19.10	19.20	1	2,840	0.04%
2022/06/16	0	0.00	1	19.30	19.25	-1	2,879	-0.03%
2022/06/15	1	20.10	0	0.00	19.70	1	2,870	0.03%
2022/06/14	0	20.05	4	19.78	19.70	-4	2,873	-0.14%
2022/06/13	1	20.30	1	20.30	20.05	0	2,866	0.00%
2022/06/10	16	20.62	0	0.00	20.65	16	2,861	0.56%
2022/06/08	2	19.95	0	0.00	19.90	2	2,836	0.07%
2022/05/30	1	20.20	0	0.00	20.15	1	3,066	0.03%
2022/05/26	0	0.00	1	20.00	19.80	-1	3,282	-0.03%
2022/05/25	100	20.18	0	0.00	20.10	100	3,324	3.01%
2022/05/24	0	0.00	3	20.40	19.85	-3	3,369	-0.09%
2022/05/20	2	19.90	0	0.00	19.90	2	3,667	0.05%
2022/05/18	1	20.00	0	0.00	20.00	1	3,720	0.03%
2022/05/13	0	0.00	7	19.70	19.55	-7	3,708	-0.19%
2022/05/12	225	20.24	98	20.15	19.25	127	3,663	3.47%	大買/鉅額交易
2022/05/11	114	19.95	34	19.95	19.95	80	3,439	2.33%	大買/
2022/05/10	0	0.00	0	18.20	18.15	0	3,395	0.00%
2022/04/29	0	20.95	6	19.83	19.80	-6	3,441	-0.17%
2022/04/27	0	19.60	0	0.00	19.40	0	3,466	0.00%
2022/04/26	1	20.15	0	0.00	20.00	1	3,457	0.03%
2022/04/25	101	20.55	1	20.95	20.30	100	3,438	2.91%	大買/
2022/04/22	2	21.60	1	21.95	21.60	1	3,415	0.03%
2022/04/21	3	21.93	2.6	21.89	21.70	0.4	3,395	0.01%
2022/04/20	0	22.75	2	22.35	22.40	-2	3,372	-0.06%
2022/04/19	7	23.17	0	0.00	22.95	7	3,322	0.21%
2022/04/18	3	23.83	4.1	23.75	22.90	-1.1	3,297	-0.03%
2022/04/15	20	23.99	19	24.22	23.70	1	3,217	0.03%
2022/04/14	21.5	23.78	10.1	23.85	24.20	11.5	2,977	0.39%
2022/04/13	8.1	22.16	49.6	22.40	23.75	-41.5	2,554	-1.62%
2022/04/12	50	21.66	46	21.81	21.60	4	2,363	0.17%
2022/04/11	35.1	21.62	46	21.70	21.55	-10.9	2,334	-0.47%
2022/04/08	0	0.00	5	21.35	21.40	-5	2,321	-0.22%
2022/04/07	16	21.06	25	21.28	20.70	-9	2,313	-0.39%
2022/04/06	2	20.90	0	0.00	20.95	2	2,295	0.09%
2022/04/01	0	20.90	0	0.00	21.00	0	2,306	0.00%
2022/03/31	5	20.95	0.7	20.80	20.80	4.3	2,316	0.19%
2022/03/30	7	20.86	7	21.05	21.15	0	2,321	0.00%
2022/03/29	15	21.42	5	21.70	21.20	10	2,313	0.43%
2022/03/28	5	21.25	5	21.35	21.70	0	2,305	0.00%
2022/03/25	28	21.87	0.1	22.10	21.95	27.9	2,321	1.20%
2022/03/24	22	21.96	37.3	22.07	22.15	-15.3	2,321	-0.66%
2022/03/23	16.2	21.98	4	22.08	21.90	12.2	2,321	0.53%
2022/03/22	34	21.99	67.3	22.14	22.25	-33.3	2,301	-1.45%
2022/03/21	20	21.65	35	21.66	21.50	-15	2,223	-0.67%
2022/03/18	5	21.05	6	21.17	21.10	-1	2,212	-0.05%
2022/03/17	20	21.06	20	21.18	21.00	0	2,243	0.00%
2022/03/16	10	21.20	1.1	20.83	20.85	8.9	2,250	0.40%
2022/03/15	5	21.25	1	21.40	21.25	4	2,248	0.18%
2022/03/14	5	21.50	5	21.60	21.80	0	2,293	0.00%
2022/03/11	11	21.50	11	21.64	21.50	0	2,324	0.00%
2022/03/10	5	21.00	15	21.10	21.35	-10	2,309	-0.43%
2022/03/09	39	20.66	74	20.83	20.90	-35	2,305	-1.52%
2022/03/08	98	21.49	99	21.77	20.50	-1	2,309	-0.04%
2022/03/07	51	21.46	52.2	21.53	21.10	-1.2	2,229	-0.05%
2022/03/04	54	21.78	69	21.89	21.60	-15	2,207	-0.68%
2022/03/03	15	21.88	15	22.03	21.80	0	2,212	0.00%
2022/03/02	85	21.77	75	21.87	21.75	10	2,262	0.44%
2022/03/01	32.1	21.94	85	21.93	21.75	-52.9	2,301	-2.30%
2022/02/25	25	20.87	25	20.95	20.90	0	2,297	0.00%
2022/02/24	35	20.99	31	21.16	20.20	4	2,318	0.17%
2022/02/23	46	21.37	14	21.41	21.05	32	2,286	1.40%
2022/02/22	29.1	21.27	28	21.24	21.20	1.1	2,230	0.05%
2022/02/21	22	20.35	36	20.28	20.60	-14	2,015	-0.69%
2022/02/18	0	0.00	10	19.20	19.35	-10	1,980	-0.50%
2022/02/17	0	19.45	1	19.25	19.25	-1	2,008	-0.05%
2022/02/16	0.1	19.30	1.1	19.31	19.30	-1	2,055	-0.05%
2022/02/15	15.7	19.37	0	0.00	19.20	15.7	2,082	0.75%
2022/02/14	11	19.83	0	0.00	19.80	11	2,130	0.52%
2022/02/11	0	0.00	0.7	20.33	20.25	-0.7	2,151	-0.03%
2022/02/10	0	0.00	8	20.23	20.35	-8	2,257	-0.35%
2022/02/09	2	20.43	2	20.48	20.40	0	2,378	0.00%
2022/02/08	0	20.15	14	20.02	20.30	-14	2,373	-0.59%
2022/02/07	5	19.47	12	19.63	19.75	-7	2,369	-0.30%
2022/01/26	6	19.03	5	19.15	18.95	1	2,382	0.04%
2022/01/25	10	19.35	10	19.63	19.00	0	2,426	0.00%
2022/01/24	5.1	19.45	0	0.00	19.40	5.1	2,430	0.21%
2022/01/21	0.2	20.00	1	19.80	19.75	-0.8	2,451	-0.03%
2022/01/20	0	19.85	1	20.10	20.05	-1	2,446	-0.04%
2022/01/19	0.5	19.60	14	19.65	19.60	-13.5	2,437	-0.55%
2022/01/18	0	0.00	4	20.16	19.90	-4	2,442	-0.16%
2022/01/17	25	19.96	15	19.82	20.00	10	2,457	0.41%
2022/01/14	1	19.90	0	0.00	19.90	1	2,521	0.04%
2022/01/13	8	20.55	8	20.70	20.35	0	2,595	0.00%
2022/01/12	5	19.90	0	0.00	19.95	5	2,597	0.19%
2022/01/11	11	20.14	5	20.40	19.85	6	2,605	0.23%
2022/01/10	11	20.15	6	20.31	20.20	5	2,613	0.19%
2022/01/07	1	20.35	0	0.00	20.40	1	2,627	0.04%
2022/01/05	20	20.96	6	21.15	20.80	14	2,657	0.53%
2022/01/04	11	21.03	0	0.00	20.95	11	2,704	0.41%
2022/01/03	10	21.03	5	21.30	21.20	5	2,720	0.18%
2021/12/30	5	21.40	0	0.00	21.25	5	2,734	0.18%
2021/12/29	5	21.40	2	21.35	21.35	3	2,744	0.11%
2021/12/27	0	0.00	17	21.35	21.35	-17	2,858	-0.59%
2021/12/23	0	0.00	4	21.98	22.00	-4	2,915	-0.14%
2021/12/22	8	22.20	4	22.20	22.00	4	2,961	0.14%
2021/12/21	11	21.94	62	21.92	22.45	-51	2,987	-1.71%
2021/12/20	41	22.50	36	22.71	22.45	5	2,998	0.17%
2021/12/17	66	22.57	26	22.63	22.30	40	2,994	1.34%
2021/12/16	18	22.29	0	0.00	22.15	18	3,013	0.60%
2021/12/15	11.1	22.62	9	22.63	22.55	2.1	3,078	0.07%
2021/12/14	0	0.00	16	22.20	22.60	-16	3,209	-0.50%
2021/12/13	22	22.80	16	22.38	22.55	6	3,373	0.18%
2021/12/10	1	22.10	18	22.07	22.05	-17	3,397	-0.50%
2021/12/09	2	22.42	4	22.38	22.40	-2	3,511	-0.06%
2021/12/08	10	22.53	34	22.56	22.25	-24	3,985	-0.60%
2021/12/07	28	22.67	14	22.49	22.60	14	4,084	0.34%
2021/12/06	2	21.68	0	0.00	21.90	2	4,100	0.05%
2021/12/03	0	0.00	14	21.67	21.60	-14	4,293	-0.33%
2021/12/02	5	21.20	3	21.08	21.10	2	4,331	0.05%
2021/12/01	0	0.00	5	21.01	21.10	-5	4,398	-0.11%
2021/11/30	7	20.85	5	20.90	20.80	2	4,515	0.04%
2021/11/29	12	20.49	12	20.62	20.80	0	4,605	0.00%
2021/11/26	27	21.85	16	22.17	21.55	11	4,904	0.22%
2021/11/25	4	22.90	35	23.16	22.75	-31	5,144	-0.60%
2021/11/24	47.1	23.16	72	22.56	23.20	-24.9	5,171	-0.48%
2021/11/23	99	21.97	92	21.99	21.75	7	5,073	0.14%
2021/11/22	11	21.45	1	21.40	21.40	10	5,175	0.19%
2021/11/19	35	21.70	0	0.00	21.40	35	5,185	0.68%
2021/11/18	25	21.84	47	21.83	21.85	-22	5,245	-0.42%
2021/11/17	46	21.94	42	21.85	21.85	4	5,282	0.08%
2021/11/16	35	21.81	14	21.86	21.55	21	5,326	0.39%
2021/11/15	33	21.90	61	22.25	22.00	-28	5,368	-0.52%
2021/11/12	40	21.56	126	21.75	21.65	-86	5,424	-1.59%	大賣/
2021/11/11	96	21.83	81	21.82	21.50	15	5,461	0.27%
2021/11/10	16	21.35	7	21.35	21.30	9	5,424	0.17%
2021/11/09	44	21.47	83	21.66	21.85	-39	5,472	-0.71%
2021/11/08	11	21.76	9	21.89	21.55	2	5,477	0.04%
2021/11/05	21	20.61	11	20.84	20.55	10	5,445	0.18%
2021/11/04	31	20.94	76	21.05	20.80	-45	5,501	-0.82%
2021/11/03	97	21.12	54	21.11	21.10	43	5,576	0.77%
2021/11/02	40	20.95	11	21.18	20.35	29	5,609	0.52%
2021/11/01	21	21.17	28	21.33	21.10	-7	5,660	-0.12%
2021/10/29	26	21.43	26	21.62	21.15	0	5,699	0.00%
2021/10/28	12	21.43	41	21.42	21.45	-29	5,732	-0.51%
2021/10/27	10	21.15	10	21.30	21.25	0	5,823	0.00%
2021/10/26	30	21.50	25	21.60	21.30	5	6,019	0.08%
2021/10/25	68	21.37	61	21.50	21.50	7	6,229	0.11%
2021/10/22	32	21.40	15	21.10	21.15	17	6,406	0.27%
2021/10/21	48	21.85	37	21.96	22.25	11	6,505	0.17%
2021/10/20	26	21.25	15	21.50	20.90	11	6,552	0.17%
2021/10/19	15	21.15	30	21.13	21.15	-15	6,743	-0.22%
2021/10/18	5	20.90	2	21.00	21.00	3	6,958	0.04%
2021/10/15	4	20.63	12	20.65	20.85	-8	7,524	-0.11%
2021/10/14	4	20.43	2	20.43	20.30	2	8,194	0.02%
2021/10/13	11	20.47	21	20.44	20.05	-10	8,545	-0.12%
2021/10/12	28	20.84	25	20.95	20.55	3	8,867	0.03%
2021/10/08	25	21.03	6	21.08	20.55	19	9,089	0.21%
2021/10/07	0	0.00	5	20.83	20.95	-5	9,363	-0.05%
2021/10/06	7	21.14	4	21.00	20.50	3	9,928	0.03%
2021/10/05	15	20.55	15.1	20.32	21.20	-0.1	10,689	0.00%
2021/10/04	12	20.73	11.1	21.77	20.30	0.9	11,319	0.01%
2021/10/01	19	22.52	19	22.71	22.50	0	11,874	0.00%
2021/09/30	15	23.12	2	22.75	23.40	13	12,189	0.11%
2021/09/29	0	0.00	16	22.29	22.40	-16	12,732	-0.13%
2021/09/28	9	23.10	2	23.15	22.75	7	13,401	0.05%
2021/09/27	17	23.71	1	23.95	23.40	16	14,104	0.11%
2021/09/24	6	24.03	11	24.17	23.85	-5	15,129	-0.03%
2021/09/23	36	24.22	33	24.41	23.80	3	15,830	0.02%
2021/09/22	36	24.11	30	23.81	23.80	6	16,864	0.04%
2021/09/17	6	25.37	10	25.80	25.65	-4	17,104	-0.02%
2021/09/16	20	25.76	13	25.94	25.35	7	17,519	0.04%
2021/09/15	5	25.16	12	25.08	25.20	-7	17,415	-0.04%
2021/09/14	9	25.59	118	25.73	25.70	-109	17,573	-0.62%	大賣/鉅額交易
2021/09/13	168	26.43	58	26.11	26.35	110	17,574	0.63%	大買/鉅額交易
2021/09/10	14.1	24.98	11	25.05	25.05	3.1	17,115	0.02%
2021/09/09	19	24.00	21	24.54	24.65	-2	16,975	-0.01%
2021/09/08	11	24.44	18	24.53	23.80	-7	16,936	-0.04%
2021/09/07	12	23.77	1	23.75	23.75	11	16,763	0.07%
2021/09/03	4	25.44	8	25.14	24.60	-4	16,653	-0.02%
2021/09/02	3	24.95	75	24.79	24.75	-72	16,563	-0.43%
2021/09/01	93	26.02	10	26.22	25.90	83	16,478	0.50%
2021/08/31	29	25.31	9	25.21	25.35	20	16,164	0.12%
2021/08/30	4	24.03	47	24.33	23.95	-43	15,885	-0.27%
2021/08/27	40	23.23	4	23.11	23.70	36	15,848	0.23%
2021/08/26	42	23.99	7	23.47	23.05	35	15,825	0.22%
2021/08/25	2	22.53	17	22.64	22.65	-15	15,814	-0.09%
2021/08/24	15	22.77	4	22.68	22.75	11	15,822	0.07%
2021/08/23	5	22.51	1	22.50	22.55	4	15,888	0.03%
2021/08/20	1	21.15	8	20.92	21.15	-7	16,038	-0.04%
2021/08/19	6	20.96	0	0.00	20.70	6	16,115	0.04%
2021/08/18	20	21.00	21	22.55	22.60	-1	16,065	-0.01%
2021/08/17	0	0.00	10	21.65	21.45	-10	16,001	-0.06%
2021/08/16	10	24.15	0	0.00	22.85	10	15,973	0.06%
2021/08/13	3	23.95	203	24.06	23.60	-200	16,000	-1.25%	大賣/鉅額交易
2021/08/12	234	24.32	19	24.81	24.65	215	15,995	1.34%	大買/鉅額交易
2021/08/11	3	23.78	2	23.90	22.85	1	15,976	0.01%
2021/08/10	1	24.00	77	24.44	23.45	-76	15,967	-0.48%
2021/08/09	79	25.31	1	25.20	24.50	78	15,973	0.49%
2021/08/06	8	24.96	4	24.79	24.50	4	16,014	0.02%
2021/08/05	4	25.04	21	24.75	24.50	-17	16,087	-0.11%
2021/08/04	1	26.35	10	26.02	25.80	-9	16,209	-0.06%
2021/08/03	4	26.50	13	26.55	26.55	-9	16,777	-0.05%
2021/08/02	7	26.72	36	26.80	27.10	-29	17,094	-0.17%
2021/07/30	79	26.72	47	26.39	26.00	32	17,130	0.19%
2021/07/29	31	26.82	33	26.82	26.85	-2	17,412	-0.01%
2021/07/28	25	25.70	33	26.02	25.65	-8	17,922	-0.04%
2021/07/27	24	26.13	18	26.21	25.35	6	17,947	0.03%
2021/07/26	3	26.52	10	26.73	26.35	-7	18,560	-0.04%
2021/07/23	28	26.58	7	26.19	26.30	21	18,804	0.11%
2021/07/22	28	25.35	25	25.73	25.30	3	18,623	0.02%
2021/07/21	55	27.60	19	27.66	26.00	36	18,447	0.20%
2021/07/20	139	28.80	880	28.71	28.20	-741	17,911	-4.14%	大買/大賣/鉅額交易
2021/07/19	867	28.94	21	28.42	28.95	846	17,300	4.89%	大買/鉅額交易
2021/07/16	23	26.96	18	26.43	26.35	5	17,316	0.03%
2021/07/15	323	26.48	320	26.49	26.50	3	17,134	0.02%	大買/大賣/
2021/07/14	10	24.94	56	25.12	24.10	-46	16,955	-0.27%
2021/07/13	52	27.15	1	26.80	26.75	51	16,875	0.30%
2021/07/12	1,370	29.69	1,368	29.68	29.70	2	16,667	0.01%	大買/大賣/
2021/07/09	60	27.84	29	27.71	27.00	31	16,221	0.19%
2021/07/08	1,555	27.89	1,578	27.88	27.90	-23	15,633	-0.15%	大買/大賣/
2021/07/07	51	25.90	70	26.23	25.40	-19	15,081	-0.13%
2021/07/06	91	27.11	502	28.06	26.80	-411	14,806	-2.78%	大賣/鉅額交易
2021/07/05	1,480	28.25	1,079	28.02	28.25	401	14,347	2.79%	大買/大賣/鉅額交易
2021/07/02	859	25.54	870	25.54	25.70	-11	13,937	-0.08%	大買/大賣/
2021/07/01	49	25.02	28	23.77	23.40	21	13,299	0.16%
2021/06/30	24	25.24	7	25.31	25.70	17	12,611	0.13%
2021/06/29	868	23.39	886	23.39	23.40	-18	12,068	-0.15%	大買/大賣/
2021/06/28	2	20.60	60	21.28	21.30	-58	11,061	-0.52%
2021/06/25	34	19.67	15	19.51	19.40	19	10,780	0.18%
2021/06/24	28	18.21	35	18.35	18.45	-7	10,268	-0.07%
2021/06/23	22	18.44	35	18.05	17.75	-13	10,220	-0.13%
2021/06/22	92	17.48	94	17.79	17.80	-2	10,043	-0.02%
2021/06/21	19	16.88	2	17.30	16.75	17	9,917	0.17%
2021/06/18	12	17.43	10	17.60	17.40	2	9,909	0.02%
2021/06/17	32	17.34	10	17.40	17.40	22	9,921	0.22%
2021/06/16	20	17.56	15	17.82	17.25	5	9,955	0.05%
2021/06/15	23	17.56	28	17.69	17.65	-5	9,965	-0.05%
2021/06/11	20	17.35	5	17.63	17.30	15	9,958	0.15%
2021/06/09	6	17.53	0	0.00	17.45	6	9,978	0.06%
2021/06/08	0	0.00	12	17.50	17.80	-12	9,975	-0.12%
2021/06/07	5	17.35	5	17.45	17.25	0	9,984	0.00%
2021/06/04	10	18.00	42	18.21	17.80	-32	9,979	-0.32%
2021/06/03	21	18.01	0	0.00	17.90	21	9,951	0.21%
2021/06/02	33	17.92	11	17.75	17.90	22	9,949	0.22%
2021/06/01	15	17.27	20	17.50	17.35	-5	9,924	-0.05%
2021/05/31	64	17.60	58	17.77	17.35	6	9,969	0.06%
2021/05/28	17	17.13	0	0.00	17.20	17	9,866	0.17%
2021/05/27	20	16.16	36	16.27	16.10	-16	9,747	-0.16%
2021/05/26	4	15.55	0	0.00	15.65	4	9,705	0.04%
2021/05/25	1	15.45	0	0.00	15.40	1	9,760	0.01%
2021/05/24	10	16.03	1	15.75	15.75	9	9,866	0.09%
2021/05/21	7	16.23	12	15.87	16.05	-5	9,991	-0.05%
2021/05/19	1	16.20	22	16.13	16.40	-21	10,289	-0.20%
2021/05/18	3	15.17	15	15.37	15.40	-12	10,488	-0.11%
2021/05/17	7	14.05	0	0.00	14.00	7	10,805	0.06%
2021/05/14	5	15.97	9	15.66	15.55	-4	10,867	-0.04%
2021/05/13	14	16.56	0	0.00	16.50	14	10,960	0.13%
2021/05/12	1	18.30	9	20.47	18.30	-8	11,111	-0.07%
2021/05/11	146	21.74	127	21.75	20.30	19	11,210	0.17%	大買/大賣/
2021/05/10	45	20.93	64.1	21.12	21.35	-19.1	11,025	-0.17%
2021/05/07	2	19.20	5	19.95	19.70	-3	11,106	-0.03%
2021/05/06	69	21.06	78	21.22	20.00	-9	11,081	-0.08%
2021/05/05	47	20.37	113	20.35	20.50	-66	10,674	-0.62%	大賣/
2021/05/04	28	20.73	7.3	21.15	19.85	20.7	10,120	0.20%
2021/05/03	453.3	22.43	718	22.31	22.05	-264.7	9,971	-2.65%	大買/大賣/鉅額交易
2021/04/29	287	20.37	21	19.68	20.50	266	9,220	2.89%	大買/鉅額交易
2021/04/28	3	18.75	0	0.00	18.65	3	8,860	0.03%
2021/04/27	1	19.00	25	18.86	18.70	-24	8,847	-0.27%
2021/04/26	10.1	18.95	10	18.85	18.85	0.1	8,818	0.00%
2021/04/23	1	18.95	17	18.95	18.95	-16	8,797	-0.18%
2021/04/22	74	20.86	48	19.97	19.25	26	8,774	0.30%
2021/04/21	4	19.53	1	19.10	20.00	3	8,410	0.04%
2021/04/20	0	19.90	2	20.00	19.80	-2	8,279	-0.02%
2021/04/19	10	20.37	32	20.37	20.45	-22	8,262	-0.27%
2021/04/16	45	20.33	20	20.15	19.95	25	8,084	0.31%
2021/04/15	3	19.83	38	19.19	19.85	-35	7,951	-0.44%
2021/04/13	28	19.29	1	18.95	18.50	27	7,926	0.34%
2021/04/12	0	0.00	4	19.20	19.25	-4	7,975	-0.05%
2021/04/09	40.7	19.50	1	19.55	19.55	39.7	7,956	0.50%
2021/04/08	30	19.21	54	19.77	20.10	-24	7,894	-0.30%
2021/04/07	20	19.03	1	19.00	18.85	19	7,808	0.24%
2021/04/06	12	19.67	14	19.53	19.55	-2	7,882	-0.03%
2021/04/01	25	18.95	31	18.95	18.95	-6	7,638	-0.08%
2021/03/31	10	17.20	1	17.30	17.25	9	7,721	0.12%
2021/03/30	7	18.16	0	0.00	17.95	7	7,698	0.09%
2021/03/29	1	18.15	3	17.95	18.05	-2	7,739	-0.03%
2021/03/26	21	17.35	0	0.00	17.30	21	7,888	0.27%
2021/03/25	0.3	17.95	3	18.00	17.60	-2.7	8,156	-0.03%
2021/03/23	2	17.50	0	0.00	17.55	2	8,487	0.02%
2021/03/18	24	17.55	51	17.51	18.35	-27	9,057	-0.30%
2021/03/17	10	17.30	0	0.00	17.50	10	9,150	0.11%
2021/03/16	46	17.77	0	0.00	17.40	46	9,459	0.49%
2021/03/11	105	18.01	0	0.00	17.90	105	9,400	1.12%	大買/鉅額交易
2021/03/10	0	18.45	4	17.70	18.25	-4	9,375	-0.04%
2021/03/09	10	18.00	0	0.00	17.90	10	9,361	0.11%
2021/03/08	4	17.35	0	0.00	17.70	4	9,318	0.04%
2021/03/05	11	17.45	172	17.51	17.00	-161	9,307	-1.73%	大賣/鉅額交易
2021/03/04	6	19.58	3	19.10	18.60	3	9,217	0.03%
2021/03/03	2	18.98	2	18.95	19.00	0	9,170	0.00%
2021/02/26	0	0.00	16	19.94	19.40	-16	9,089	-0.18%
2021/02/25	0	0.00	2	19.95	19.60	-2	9,044	-0.02%
2021/02/24	4	20.00	0	0.00	19.55	4	8,991	0.04%
2021/02/23	6	20.48	20	20.61	20.40	-14	8,908	-0.16%
2021/02/22	11	20.63	662	20.56	20.50	-651	8,881	-7.33%	大賣/鉅額交易
2021/02/19	147	20.42	547	20.18	20.50	-400	8,750	-4.57%	大買/大賣/鉅額交易
2021/02/18	170	20.07	280	20.32	20.30	-110	8,673	-1.27%	大買/大賣/鉅額交易
2021/02/17	103	18.82	75	18.60	19.20	28	8,467	0.33%	大買/
2021/02/05	80	18.10	66	17.76	18.25	14	8,103	0.17%
2021/02/04	151	17.44	135	17.71	17.65	16	8,041	0.20%	大買/大賣/
2021/02/03	896	18.12	50	17.99	18.15	846	7,814	10.83%	大買/鉅額交易
2021/02/02	125	17.70	37	17.42	17.80	88	7,513	1.17%	大買/
2021/02/01	354	16.61	60	17.01	17.30	294	7,184	4.09%	大買/鉅額交易
2021/01/29	141	17.07	182	17.24	17.25	-41	6,736	-0.61%	大買/大賣/
2021/01/28	1	15.80	41	15.78	15.70	-40	6,273	-0.64%
2021/01/25	102	14.46	0	0.00	14.80	102	5,864	1.74%	大買/鉅額交易
2021/01/22	2	13.95	6	13.95	14.20	-4	5,783	-0.07%
2021/01/20	1	13.45	1	13.60	13.20	0	5,706	0.00%
2021/01/18	0	0.00	8	14.00	14.15	-8	5,651	-0.14%
2021/01/15	0	0.00	10	13.95	13.85	-10	5,612	-0.18%
2021/01/12	1	14.95	100	14.65	14.25	-99	5,472	-1.81%
2021/01/08	107	15.47	0	0.00	15.55	107	5,332	2.01%	大買/鉅額交易
2021/01/07	10	15.90	65	16.19	16.35	-55	5,078	-1.08%
2021/01/06	40	15.66	36	15.93	15.30	4	4,837	0.08%
2021/01/05	17	16.02	25	16.13	15.65	-8	4,663	-0.17%
2021/01/04	10	15.50	17	15.66	15.50	-7	4,529	-0.15%
2020/12/31	5	15.65	10	15.93	15.45	-5	4,463	-0.11%
2020/12/30	22	15.94	22	16.03	15.60	0	4,389	0.00%
2020/12/29	10	16.25	35	15.94	15.45	-25	4,154	-0.60%
2020/12/28	16	15.53	16	15.66	15.60	0	3,966	0.00%
2020/12/25	38	15.61	25	15.55	16.20	13	3,824	0.34%
2020/12/24	5	14.80	7	14.96	14.85	-2	3,547	-0.06%
2020/12/23	5	14.40	5	14.95	14.80	0	3,472	0.00%
2020/12/22	35	15.32	7	15.76	14.60	28	3,383	0.83%
2020/12/21	42	15.90	70	15.78	15.90	-28	3,177	-0.88%
2020/12/18	60	14.99	0	0.00	15.15	60	2,860	2.10%
2020/12/17	7	15.52	5	15.50	15.10	2	2,734	0.07%
2020/12/16	12	15.03	24	15.38	15.55	-12	2,477	-0.48%
2020/12/15	16	15.11	17	15.15	14.15	-1	2,259	-0.04%
2020/12/14	20	13.40	30	13.70	13.95	-10	1,878	-0.53%
2020/12/11	12	13.54	3	13.70	12.90	9	1,771	0.51%
2020/12/10	30	13.74	45	13.93	14.10	-15	1,628	-0.92%
2020/12/09	2	12.85	0	0.00	12.85	2	1,304	0.15%
2020/12/08	5	12.70	5	12.80	12.85	0	1,302	0.00%
2020/12/07	2	12.80	0	0.00	12.70	2	1,290	0.15%
2020/12/04	1	12.45	52	12.47	12.50	-51	1,282	-3.98%
2020/12/03	5	12.40	4	12.35	12.40	1	1,269	0.08%
2020/12/02	5	12.75	0	0.00	12.60	5	1,260	0.40%
2020/12/01	30	13.08	25	13.31	13.05	5	1,236	0.40%
2020/11/30	24	13.11	25	13.28	13.05	-1	1,211	-0.08%
2020/11/27	2	12.50	12	13.08	13.00	-10	1,173	-0.85%
2020/11/26	0	0.00	10	12.90	12.80	-10	1,146	-0.87%
2020/11/25	5	12.75	11	13.16	12.80	-6	1,151	-0.52%
2020/11/24	26	13.24	156	13.50	12.60	-130	1,147	-11.33%	大賣/鉅額交易
2020/11/23	94	13.56	246	13.38	13.50	-152	1,120	-13.57%	大賣/鉅額交易
2020/11/20	6	13.03	50	13.21	13.60	-44	1,106	-3.98%
2020/11/19	81	13.40	16	13.45	13.40	65	1,038	6.26%
2020/11/18	40	13.06	6	12.87	13.20	34	896	3.79%
2020/11/17	271	12.38	60	12.35	12.00	211	760	27.75%	大買/鉅額交易
2020/11/16	120	11.63	0	0.00	11.95	120	662	18.12%	大買/鉅額交易
2020/11/13	2	10.70	0	0.00	10.90	2	576	0.35%
2020/11/10	0	0.00	5	9.32	9.28	-5	440	-1.13%
2020/10/26	5	9.27	5	9.41	9.28	0	436	0.00%
2020/10/21	0	0.00	1	9.12	9.09	-1	437	-0.23%
2020/10/08	1	8.73	0	0.00	8.72	1	432	0.23%
2020/09/24	0	0.00	20	8.74	8.76	-20	447	-4.47%
2020/09/23	5	9.29	0	0.00	9.22	5	436	1.15%
2020/09/16	5	9.52	0	0.00	9.55	5	424	1.18%
2020/09/11	5	9.61	0	0.00	9.59	5	450	1.11%
2020/09/08	0	0.00	5	10.50	10.40	-5	411	-1.22%
2020/09/07	5	10.30	0	0.00	10.50	5	402	1.24%
2020/09/04	7	9.97	0	0.00	10.15	7	390	1.79%
2020/09/03	15	10.20	0	0.00	10.15	15	385	3.89%
2020/08/28	11	9.76	0	0.00	9.87	11	324	3.39%
2020/08/27	0	0.00	2	9.49	9.68	-2	279	-0.71%
2020/07/21	0	0.00	1	8.01	8.05	-1	229	-0.44%
2020/06/23	0	0.00	1	8.64	8.54	-1	273	-0.37%
2020/06/22	1	8.68	0	0.00	8.62	1	274	0.36%
2020/06/19	1	8.79	0	0.00	8.68	1	281	0.35%
2020/06/04	0	0.00	5	8.10	7.95	-5	306	-1.63%
2020/05/28	1	7.89	3	7.89	7.88	-2	321	-0.62%
2020/05/27	0	0.00	2	7.86	7.86	-2	325	-0.61%
2020/05/26	5	7.81	0	0.00	7.84	5	328	1.52%
2020/05/15	5	8.02	0	0.00	7.87	5	357	1.40%
2020/05/04	0	0.00	5	8.20	8.35	-5	423	-1.18%
2020/04/30	10	8.16	10	8.30	8.13	0	430	0.00%
2020/04/29	5	8.15	0	0.00	8.13	5	451	1.11%
2020/04/21	1	8.35	0	0.00	8.25	1	753	0.13%
2020/04/20	0	8.57	0	0.00	8.54	0	870	0.00%
2020/04/14	1	8.42	6	8.64	8.66	-5	874	-0.57%
2020/03/26	2	7.09	0	0.00	7.33	2	855	0.23%
2020/03/19	0	0.00	118	5.40	5.40	-118	844	-13.97%	大賣/鉅額交易
2020/03/05	6	8.52	0	0.00	8.51	6	792	0.76%
2020/03/03	14	8.70	0	0.00	8.70	14	789	1.77%
2020/03/02	10	8.51	0	0.00	8.43	10	786	1.27%
2020/02/26	31	9.00	0	0.00	8.90	31	777	3.99%
2020/02/25	37	9.03	4	9.00	9.00	33	770	4.28%
2020/02/21	62	9.11	5	9.25	9.20	57	764	7.45%
2020/02/20	5	9.04	5	9.11	9.06	0	759	0.00%
2020/02/19	5	9.19	0	0.00	9.20	5	757	0.66%
2020/02/17	16	9.00	15	9.06	9.00	1	755	0.13%
2020/02/13	0	0.00	1	9.25	9.20	-1	744	-0.13%
2020/02/07	1	9.09	0	0.00	9.12	1	733	0.14%
2020/01/31	5	9.72	5	9.77	9.72	0	647	0.00%
2020/01/20	0	0.00	8	11.38	12.00	-8	579	-1.38%
2020/01/17	6	11.09	12	11.10	11.20	-6	505	-1.19%
2020/01/16	8	11.27	0	0.00	10.95	8	478	1.67%
2020/01/15	11	11.14	5	11.08	11.50	6	433	1.38%
2020/01/14	1	11.00	2	11.05	11.10	-1	344	-0.29%
2019/12/25	2	9.35	1	9.43	9.35	1	211	0.47%
2019/12/23	2	9.38	0	0.00	9.38	2	216	0.92%
2019/12/17	0	0.00	5	9.07	9.03	-5	206	-2.43%
2019/12/16	7	9.01	0	0.00	9.02	7	205	3.40%
2019/12/13	1	9.05	0	0.00	9.05	1	202	0.49%
2019/12/12	1	9.09	0	0.00	9.05	1	200	0.50%
2019/12/11	5	9.08	5	9.19	9.15	0	196	0.00%
2019/11/27	3	8.81	0	0.00	8.79	3	262	1.14%
2019/11/12	0	0.00	5	8.86	8.80	-5	259	-1.93%
2019/11/11	0	0.00	5	8.79	8.72	-5	254	-1.96%
2019/11/08	5	8.60	0	0.00	8.60	5	253	1.97%
2019/11/07	5	8.63	0	0.00	8.73	5	248	2.01%
2019/11/05	0	0.00	3	8.87	8.90	-3	242	-1.24%
2019/10/07	0	0.00	1	9.50	9.38	-1	450	-0.22%
2019/09/27	1	8.85	0	0.00	8.80	1	477	0.21%
2019/09/18	2	9.23	1	9.27	9.25	1	454	0.22%
2019/09/17	1	9.31	1	9.28	9.28	0	453	0.00%
2019/09/10	1	9.28	2	9.31	9.30	-1	443	-0.23%
2019/09/09	2	9.00	8	9.20	9.30	-6	441	-1.36%
2019/09/06	6	9.24	1	9.17	9.14	5	439	1.14%
2019/09/05	3	9.36	0	0.00	9.46	3	433	0.69%
2019/08/13	2	9.05	0	0.00	9.05	2	368	0.54%
2019/08/06	0	0.00	2	8.84	8.80	-2	366	-0.55%
2019/07/31	2	8.89	0	0.00	8.89	2	356	0.56%
2019/07/30	0	0.00	2	9.45	9.27	-2	343	-0.58%
2019/07/22	1	10.25	7	10.00	10.15	-6	324	-1.85%
2019/07/19	5	9.88	0	0.00	9.81	5	299	1.67%
2019/07/15	2	9.85	4	9.85	9.85	-2	260	-0.77%
2019/07/12	6	9.56	11	9.57	9.58	-5	236	-2.11%
2019/07/11	1	9.26	0	0.00	9.26	1	200	0.50%
2019/07/10	5	8.55	5	8.62	8.55	0	159	0.00%
2019/07/08	0	0.00	8	8.08	8.19	-8	138	-5.78%
2019/07/05	8	8.09	0	0.00	7.97	8	131	6.08%
2019/07/03	1	7.46	0	0.00	7.46	1	128	0.78%
2019/06/13	0	7.61	0	0.00	7.54	0	160	0.00%
2019/05/13	0	8.07	0	0.00	8.07	0	205	0.00%
2019/04/01	0	8.74	0	0.00	8.75	0	168	0.00%
2019/03/28	0	8.78	0	0.00	8.85	0	198	0.00%
2019/02/19	1	9.25	0	0.00	9.23	1	167	0.60%
2018/12/07	5	8.95	0	0.00	8.86	5	259	1.93%
2018/12/05	1	8.90	0	0.00	8.95	1	268	0.37%
2018/12/03	1	8.93	0	0.00	9.00	1	285	0.35%
2018/10/18	2	8.42	0	0.00	8.33	2	395	0.51%
2018/10/16	2	8.27	0	0.00	8.30	2	399	0.50%
2018/10/11	0	0.00	6	8.36	8.30	-6	396	-1.51%
2018/10/08	3	9.31	0	0.00	9.25	3	373	0.80%
2018/09/28	3	10.00	0	0.00	10.00	3	402	0.74%
2018/09/25	0	0.00	8	10.06	10.10	-8	444	-1.80%
2018/09/21	8	10.32	0	0.00	10.10	8	441	1.81%
2018/09/20	0	0.00	20	10.20	10.10	-20	437	-4.57%
2018/08/31	25	10.50	0	0.00	10.60	25	429	5.82%
2018/08/28	0	0.00	3	10.55	10.55	-3	472	-0.64%
2018/08/20	0	0.00	1	10.30	10.30	-1	713	-0.14%
2018/08/15	0	0.00	1	10.45	10.45	-1	709	-0.14%
2018/08/06	20	11.75	3	11.78	11.75	17	736	2.31%
2018/07/26	1	11.50	0	0.00	11.30	1	717	0.14%
2018/07/24	0	0.00	1	10.70	10.65	-1	663	-0.15%
2018/07/23	0	0.00	3	10.50	10.50	-3	664	-0.45%
2018/07/20	3	10.45	3	10.48	10.45	0	672	0.00%
2018/07/11	0	0.00	3	10.70	10.60	-3	800	-0.37%
2018/07/06	1	10.40	0	0.00	10.50	1	807	0.12%
2018/07/05	6	11.16	1	11.05	11.05	5	807	0.62%
2018/07/04	3	12.15	20	12.00	12.10	-17	795	-2.14%
2018/06/12	1	13.15	1	13.35	13.20	0	977	0.00%
2018/06/11	1	13.40	0	0.00	13.35	1	970	0.10%
2018/06/05	0	0.00	1	14.25	14.15	-1	981	-0.10%
2018/06/04	6	14.13	3	14.47	14.35	3	963	0.31%
2018/06/01	3	13.67	1	14.05	14.05	2	852	0.23%
2018/05/25	1	12.90	0	0.00	12.85	1	890	0.11%
2018/05/11	1	13.20	0	0.00	13.30	1	1,056	0.09%
2018/05/09	0	0.00	5	12.85	12.85	-5	1,060	-0.47%
2018/05/07	5	12.80	0	0.00	12.80	5	1,084	0.46%
2018/04/20	0	0.00	11	14.25	14.05	-11	1,338	-0.82%
2018/04/19	10	13.38	3	13.40	13.50	7	1,415	0.49%
2018/04/11	0	0.00	5	12.85	13.15	-5	2,428	-0.21%
2018/04/09	5	12.75	0	0.00	12.65	5	2,464	0.20%
2018/04/03	0	0.00	5	13.55	13.55	-5	2,562	-0.20%
2018/04/02	10	13.46	1	13.45	13.40	9	2,599	0.35%
2018/03/27	1	14.55	0	0.00	14.65	1	2,835	0.04%
2018/03/21	0	0.00	2	15.70	15.60	-2	2,816	-0.07%
2018/03/20	0.5	15.40	0	0.00	15.50	0.5	2,816	0.02%
2018/03/16	2	15.50	0	0.00	15.60	2	2,843	0.07%
2018/02/05	0	0.00	8	16.30	16.90	-8	3,012	-0.27%
2018/02/02	0	0.00	3	17.10	17.05	-3	3,097	-0.10%
2018/02/01	0	0.00	5	17.20	17.00	-5	3,142	-0.16%
2018/01/31	0	0.00	11	17.05	17.10	-11	3,175	-0.35%
2018/01/24	0	0.00	2	16.90	16.90	-2	3,534	-0.06%
2018/01/23	0	0.00	5	16.90	16.70	-5	3,656	-0.14%
2018/01/22	0	0.00	5	17.10	17.15	-5	3,661	-0.14%
2018/01/19	0	0.00	3	17.15	16.95	-3	3,707	-0.08%
2018/01/17	0	0.00	10	17.33	17.30	-10	3,948	-0.25%
2018/01/16	0	0.00	10	17.95	17.90	-10	3,965	-0.25%
2018/01/15	0	0.00	38	18.46	17.90	-38	3,963	-0.96%
2018/01/12	26	19.52	9	19.20	19.10	17	3,855	0.44%
2018/01/11	7	19.36	1	19.40	18.85	6	3,730	0.16%
2018/01/10	1	19.05	1	18.90	18.85	0	3,689	0.00%
2018/01/09	8	19.09	41	19.37	19.00	-33	3,714	-0.89%
2018/01/08	55	19.14	4	18.60	19.25	51	3,561	1.43%
2018/01/03	0	0.00	1	17.90	17.90	-1	3,271	-0.03%
2018/01/02	7	18.26	3	18.10	18.10	4	3,251	0.12%