華建 (2530)-玉山券商分點個股進出

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

華建

(2530)

可現股當沖

股價
39.05
漲跌
▲0.10
漲幅
+0.26%
成交量
1,646張
產業
上市營建類股
76人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華建 (2530)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/20	15	38.81	6	38.79	39.05	9	722	1.25%
2024/12/19	4	38.60	0	0.00	38.95	4	750	0.53%
2024/12/18	2	38.98	2	38.85	39.00	0	919	0.00%
2024/12/16	10	39.56	10	39.10	39.10	0	937	0.00%
2024/12/13	0	0.00	2	39.50	39.45	-2	947	-0.21%
2024/12/12	3	39.60	2	39.35	39.75	1	966	0.10%
2024/12/10	5.1	39.65	0	0.00	39.25	5.1	1,011	0.50%
2024/12/09	6	39.99	0	0.00	40.05	6	1,037	0.58%
2024/12/06	6	39.92	8.1	40.60	40.80	-2.1	1,041	-0.20%
2024/12/05	7	40.07	0.9	41.13	39.85	6.1	1,048	0.58%
2024/12/04	6	41.18	2.6	41.50	41.10	3.4	1,055	0.32%
2024/12/03	0	0.00	0.3	42.36	41.20	-0.3	1,082	-0.03%
2024/12/02	8.3	41.05	0	0.00	41.40	8.3	1,094	0.75%
2024/11/29	5	41.25	1	40.45	41.25	4	1,108	0.36%
2024/11/28	1	40.95	0	0.00	41.05	1	1,124	0.09%
2024/11/27	1	42.50	0	0.00	42.70	1	1,119	0.09%
2024/11/26	0.1	42.90	0	0.00	42.85	0.1	1,123	0.01%
2024/11/21	1	42.60	0	0.00	42.75	1	1,151	0.09%
2024/11/19	1	40.30	1	41.46	40.10	0	1,165	0.00%
2024/11/18	1	40.10	0	0.00	40.00	1	1,204	0.08%
2024/11/15	2	40.65	6	40.50	40.75	-4	1,232	-0.32%
2024/11/14	0.1	39.45	0.6	39.91	39.35	-0.6	1,248	-0.04%
2024/11/13	0	0.00	6.4	39.29	39.25	-6.4	1,267	-0.50%
2024/11/12	2	39.08	0	0.00	39.10	2	1,287	0.16%
2024/11/11	0	0.00	4	40.20	40.15	-4	1,286	-0.31%
2024/11/08	1	40.60	11.1	40.54	40.40	-10.1	1,309	-0.77%
2024/11/07	0	0.00	10	40.08	40.00	-10	1,330	-0.75%
2024/11/06	0	0.00	4	40.10	40.10	-4	1,353	-0.30%
2024/11/05	3	39.93	6	39.96	39.90	-3	1,406	-0.21%
2024/11/04	13.1	40.38	16	39.86	39.85	-2.9	1,495	-0.19%
2024/11/01	1	40.00	2	40.23	40.20	-1	1,572	-0.06%
2024/10/30	4	38.95	4	39.20	39.10	0	1,633	0.00%
2024/10/29	8	39.02	8	39.17	39.00	0	1,705	0.00%
2024/10/28	1	39.60	0	0.00	39.65	1	1,785	0.06%
2024/10/25	5	38.83	5	38.90	38.90	0	1,886	0.00%
2024/10/24	9	38.66	9	38.75	38.75	0	2,027	0.00%
2024/10/23	7	38.99	5	39.00	39.00	2	2,081	0.10%
2024/10/22	5	38.94	5	39.00	39.00	0	2,100	0.00%
2024/10/21	7	39.11	6	39.12	39.05	1	2,135	0.05%
2024/10/18	1	40.25	0	0.00	39.40	1	2,170	0.05%
2024/10/17	6	40.50	6	41.32	40.25	0	2,193	0.00%
2024/10/16	0	0.00	2	40.40	40.20	-2	2,213	-0.09%
2024/10/15	7	40.48	2	40.35	40.40	5	2,237	0.22%
2024/10/14	4	38.85	4	39.21	39.15	0	2,253	0.00%
2024/10/11	13	38.77	1	38.55	38.70	12	2,273	0.53%
2024/10/09	6	37.98	6	38.43	38.45	0	2,322	0.00%
2024/10/08	1.5	38.75	0	0.00	38.35	1.5	2,352	0.06%
2024/10/07	2	38.70	0	0.00	39.05	2	2,372	0.08%
2024/10/04	1	39.40	0	0.00	39.00	1	2,418	0.04%
2024/10/01	0	0.00	1	39.45	39.60	-1	2,416	-0.04%
2024/09/30	1	39.75	0	0.00	39.40	1	2,420	0.04%
2024/09/27	11.6	40.01	0	0.00	39.90	11.6	2,417	0.48%
2024/09/26	1	39.85	11	39.39	40.00	-10	2,426	-0.41%
2024/09/25	18	38.99	0	0.00	39.05	18	2,443	0.74%
2024/09/24	17	38.96	15	39.10	38.85	2	2,431	0.08%
2024/09/23	4	39.96	0	0.00	39.30	4	2,432	0.16%
2024/09/20	10	40.60	6.1	40.80	40.80	3.9	2,388	0.16%
2024/09/19	2	43.15	1	43.60	43.30	1	2,223	0.04%
2024/09/13	5.3	41.89	0	0.00	41.75	5.3	2,219	0.24%
2024/09/12	1	42.90	0	0.00	41.95	1	2,226	0.04%
2024/09/11	4	42.08	9.1	42.44	42.20	-5.1	2,219	-0.23%
2024/09/10	0	44.20	0	0.00	43.35	0	2,210	0.00%
2024/09/09	11	43.95	1	44.01	44.65	10	2,231	0.45%
2024/09/06	1	44.90	1	44.95	44.75	0	2,229	0.00%
2024/09/05	12	44.19	0	0.00	43.85	12	2,254	0.53%
2024/09/03	4	46.05	5	45.85	46.05	-1	2,246	-0.04%
2024/09/02	5	47.90	0	0.00	47.30	5	2,241	0.22%
2024/08/30	0.3	48.27	0	0.00	48.65	0.3	2,241	0.01%
2024/08/29	0	47.15	0	0.00	47.05	0	2,259	0.00%
2024/08/28	0	0.00	0.7	48.45	47.25	-0.7	2,291	-0.03%
2024/08/27	0	47.25	0	0.00	47.25	0	2,318	0.00%
2024/08/26	1	46.90	4	46.90	47.20	-3	2,315	-0.13%
2024/08/23	51	46.00	1	46.40	46.25	50	2,314	2.16%
2024/08/22	0.1	47.56	4	47.85	47.40	-3.9	2,289	-0.17%
2024/08/21	53.1	46.03	6	46.10	47.95	47.1	2,279	2.07%
2024/08/20	7	47.39	48	47.44	47.40	-41	2,264	-1.81%
2024/08/19	3	49.72	20	49.70	49.25	-17	2,241	-0.76%
2024/08/14	4	48.87	4	50.06	50.50	0	2,193	0.00%
2024/08/13	1	48.20	6	48.18	49.00	-5	2,177	-0.23%
2024/08/12	0	48.10	1	48.33	47.70	-1	2,180	-0.05%
2024/08/09	10	49.10	0	0.00	48.20	10	2,182	0.46%
2024/08/08	1	48.45	0	0.00	48.25	1	2,181	0.05%
2024/08/07	5	48.30	8	47.50	48.25	-3	2,174	-0.14%
2024/08/06	19	45.10	12	45.02	45.40	7	2,146	0.33%
2024/08/05	19	48.37	5	48.20	48.10	14	2,080	0.67%
2024/08/02	8	54.17	1	54.00	53.40	7	2,060	0.34%
2024/08/01	33	56.73	2	57.70	55.90	31	2,077	1.49%
2024/07/31	1	59.98	3	59.50	57.80	-2	2,042	-0.10%
2024/07/30	14	58.99	17.1	58.66	59.10	-3.1	2,019	-0.15%
2024/07/29	6	57.60	59.5	58.93	57.50	-53.5	1,964	-2.72%
2024/07/26	158	54.07	11.2	54.07	54.10	146.9	1,843	7.96%	大買/鉅額交易
2024/07/23	5	54.00	4	53.50	53.50	1	1,832	0.05%
2024/07/22	0	52.30	40.7	52.08	53.30	-40.7	1,838	-2.21%
2024/07/19	47	53.09	5	53.00	53.80	42	1,811	2.32%
2024/07/18	10	53.60	21	53.82	54.00	-11	1,790	-0.61%
2024/07/17	0	0.00	27	54.23	53.70	-27	1,782	-1.52%
2024/07/16	0	54.20	15	54.43	53.50	-15	1,809	-0.83%
2024/07/15	0.1	54.20	25.2	54.30	54.50	-25.2	1,819	-1.38%
2024/07/12	0.4	54.47	1	53.40	53.30	-0.6	1,800	-0.04%
2024/07/11	7.4	53.70	3	53.87	54.00	4.4	1,800	0.24%
2024/07/10	1	53.00	4	53.42	53.00	-3	1,788	-0.17%
2024/07/08	0	0.00	5.2	51.08	51.10	-5.2	1,790	-0.29%
2024/07/05	1.2	49.40	0	0.00	49.25	1.2	1,797	0.06%
2024/07/04	4.5	49.26	0	0.00	49.45	4.5	1,825	0.25%
2024/07/02	0	0.00	4	49.49	49.80	-4	1,917	-0.21%
2024/07/01	0	0.00	13.5	49.08	49.20	-13.5	1,924	-0.70%
2024/06/28	1	48.70	0	0.00	48.30	1	1,977	0.05%
2024/06/26	0	47.80	0	48.80	48.00	0	2,012	0.00%
2024/06/25	1	47.65	1	47.51	47.70	0	2,040	0.00%
2024/06/24	0.1	48.00	0	0.00	47.65	0.1	2,073	0.00%
2024/06/21	2	47.80	2	47.85	47.70	0	2,079	0.00%
2024/06/20	0.1	48.20	20	48.19	48.50	-19.9	2,088	-0.95%
2024/06/19	1	48.80	6	48.72	48.80	-5	2,084	-0.24%
2024/06/17	8	48.28	0	0.00	48.05	8	2,090	0.38%
2024/06/14	6	48.15	33	48.77	48.50	-27	2,086	-1.29%
2024/06/13	0.1	46.50	0	0.00	45.90	0.1	2,136	0.01%
2024/06/12	30	45.34	4	45.20	45.55	26	2,165	1.20%
2024/06/11	42	47.58	0.1	47.60	47.20	41.9	2,165	1.93%
2024/06/05	1	47.71	3	48.25	48.15	-2	2,286	-0.09%
2024/06/04	0	0.00	3	49.55	48.90	-3	2,292	-0.13%
2024/06/03	0.2	49.90	5	49.95	49.60	-4.8	2,280	-0.21%
2024/05/31	0	0.00	10	48.76	49.70	-10	2,261	-0.44%
2024/05/28	1	47.05	0	0.00	47.05	1	2,222	0.05%
2024/05/27	10	46.97	0	0.00	46.95	10	2,242	0.45%
2024/05/23	13.2	45.85	0	0.00	46.20	13.2	2,254	0.58%
2024/05/22	6	47.00	0	0.00	46.90	6	2,255	0.27%
2024/05/21	3.1	47.47	0	0.00	47.20	3.1	2,271	0.14%
2024/05/20	0	0.00	5	48.10	48.10	-5	2,277	-0.22%
2024/05/17	12.2	47.63	0	0.00	47.75	12.2	2,309	0.53%
2024/05/16	2	47.33	0	0.00	47.30	2	2,363	0.08%
2024/05/14	2	48.55	17	48.55	46.20	-15	2,401	-0.62%
2024/05/13	12	49.18	0	0.00	48.60	12	2,376	0.50%
2024/05/10	25	46.85	0	0.00	47.60	25	2,362	1.06%
2024/05/09	4	47.00	0	0.00	46.70	4	2,356	0.17%
2024/05/08	27.2	47.72	17	47.87	47.10	10.2	2,339	0.44%
2024/05/07	63.1	50.55	1	50.49	49.50	62.1	2,293	2.71%
2024/05/06	10	53.90	3	55.10	54.00	7	2,219	0.32%
2024/05/03	4	54.24	58.1	54.52	54.90	-54	2,188	-2.47%
2024/05/02	7.1	52.04	16	52.26	52.80	-8.9	2,134	-0.42%
2024/04/30	5	50.42	0	0.00	51.30	5	2,102	0.24%
2024/04/29	7	49.88	19	49.74	51.40	-12	2,081	-0.58%
2024/04/26	12	51.03	67	50.54	50.50	-55	2,041	-2.69%
2024/04/25	1	51.70	1	51.80	51.60	0	2,022	0.00%
2024/04/24	0	0.00	12	52.53	52.20	-12	2,015	-0.60%
2024/04/23	12.1	51.57	25	52.32	52.50	-13	2,018	-0.64%
2024/04/22	44.1	51.93	5	52.24	52.00	39.1	2,004	1.95%
2024/04/19	54	52.50	25	53.01	53.00	29	1,963	1.48%
2024/04/18	75	53.53	14	53.28	54.00	61	1,930	3.16%
2024/04/17	8.4	51.90	19	52.99	52.90	-10.6	1,948	-0.54%
2024/04/16	23.1	51.69	55	51.57	51.40	-31.9	1,940	-1.64%
2024/04/15	9.1	53.54	1	53.80	53.70	8.1	1,924	0.42%
2024/04/12	31.2	52.74	3.2	52.22	53.20	28	1,982	1.41%
2024/04/11	38	52.21	9	52.60	51.90	29	1,972	1.47%
2024/04/10	4.3	51.40	4.6	51.43	51.90	-0.4	1,949	-0.02%
2024/04/09	10.1	50.00	6.4	50.20	50.70	3.7	1,943	0.19%
2024/04/08	1	49.55	23	49.17	49.85	-22	1,900	-1.16%
2024/04/03	9.2	47.41	2.1	47.02	47.40	7.1	1,847	0.38%
2024/04/02	20.1	45.13	17	46.80	47.45	3.1	1,834	0.17%
2024/04/01	12	44.15	11	44.60	44.65	1	1,767	0.06%
2024/03/29	21	44.91	16	44.55	44.20	5	1,760	0.28%
2024/03/28	0.4	44.10	3	44.62	44.85	-2.6	1,723	-0.15%
2024/03/27	15	42.42	10	42.10	43.20	5	1,694	0.30%
2024/03/26	10	41.78	8	41.54	41.55	2	1,677	0.12%
2024/03/25	50	41.72	20	41.00	41.75	30	1,681	1.78%
2024/03/22	2	40.48	0	0.00	40.40	2	1,686	0.12%
2024/03/21	0.1	40.55	0	0.00	40.45	0.1	1,694	0.01%
2024/03/20	9.1	40.64	1	40.80	40.60	8.1	1,716	0.47%
2024/03/19	0	0.00	19	41.71	41.60	-19	1,742	-1.09%
2024/03/18	38	40.62	82	41.35	41.10	-44	1,751	-2.51%
2024/03/15	27	43.85	8.2	44.08	43.80	18.8	1,665	1.13%
2024/03/14	4	42.90	7	43.30	43.55	-3	1,640	-0.18%
2024/03/13	68	42.70	3	43.53	42.95	65	1,616	4.02%
2024/03/12	1.2	41.78	16	41.97	42.05	-14.8	1,593	-0.93%
2024/03/11	71	39.09	1	39.80	39.80	70	1,571	4.45%
2024/03/08	21	39.27	4	38.95	39.35	17	1,589	1.07%
2024/03/07	26	38.39	3	38.95	38.95	23	1,598	1.44%
2024/03/06	14	38.42	0	0.00	38.60	14	1,596	0.88%
2024/03/05	0	0.00	5.1	38.35	38.45	-5.1	1,658	-0.31%
2024/03/01	2	38.30	1	38.10	38.20	1	1,660	0.06%
2024/02/29	5	37.95	3	37.95	37.95	2	1,651	0.12%
2024/02/27	5	38.59	3	38.55	38.55	2	1,631	0.12%
2024/02/26	10	38.40	0	0.00	38.35	10	1,638	0.61%
2024/02/23	0	0.00	15	38.91	38.90	-15	1,633	-0.92%
2024/02/22	1	38.50	2	38.40	38.50	-1	1,622	-0.06%
2024/02/21	3	37.80	0	0.00	38.15	3	1,606	0.19%
2024/02/20	3	38.20	0	0.00	37.70	3	1,593	0.19%
2024/02/19	73	37.41	35	37.54	38.15	38	1,547	2.46%
2024/02/16	22.1	36.56	21.1	36.56	36.50	1	1,496	0.06%
2024/02/15	58	37.38	4.8	37.56	37.45	53.2	1,452	3.66%
2024/02/02	9	37.75	0	0.00	37.50	9	1,439	0.63%
2024/02/01	33	37.70	0	0.00	37.55	33	1,439	2.29%
2024/01/31	1	37.70	0	0.00	37.90	1	1,434	0.07%
2024/01/30	0	0.00	10	38.30	37.90	-10	1,451	-0.69%
2024/01/26	13	37.37	8	37.38	37.30	5	1,423	0.35%
2024/01/25	0	0.00	5	37.15	37.05	-5	1,417	-0.35%
2024/01/24	0	0.00	5	37.30	37.25	-5	1,414	-0.35%
2024/01/23	11	36.72	6	37.10	36.95	5	1,404	0.36%
2024/01/22	12	36.89	8	36.85	36.80	4	1,399	0.29%
2024/01/19	7	36.91	5	37.10	37.10	2	1,394	0.14%
2024/01/18	15	37.18	20	37.18	37.00	-5	1,396	-0.36%
2024/01/17	3	37.12	0.1	37.00	36.95	3	1,390	0.21%
2024/01/16	0	37.50	0	0.00	37.25	0	1,368	0.00%
2024/01/15	0	0.00	5	37.69	37.85	-5	1,356	-0.37%
2024/01/12	8	36.93	5	37.03	37.00	3	1,339	0.22%
2024/01/11	39.2	37.35	31	37.42	37.45	8.2	1,328	0.61%
2024/01/10	13	36.77	13	37.31	37.30	0	1,311	0.00%
2024/01/09	17	35.36	14	35.93	36.35	3	1,296	0.23%
2024/01/08	48	36.51	11	35.79	35.70	37	1,278	2.89%
2024/01/05	10	37.93	11	38.22	38.20	-1	1,202	-0.08%
2024/01/04	13	37.15	12	37.51	37.70	1	1,169	0.09%
2024/01/03	4	36.36	62	36.50	36.80	-58	1,137	-5.10%
2024/01/02	1	35.85	14	36.06	36.10	-13	1,123	-1.16%
2023/12/29	5.1	35.70	5	35.44	35.85	0.1	1,126	0.01%
2023/12/28	6	34.81	13	35.33	35.80	-7	1,132	-0.62%
2023/12/27	10	34.54	11	34.50	34.50	-1	1,158	-0.09%
2023/12/25	26	34.64	8	34.68	34.60	18	1,158	1.55%
2023/12/22	1	34.45	1	34.50	34.65	0	1,180	0.00%
2023/12/21	5	34.78	1	34.60	34.55	4	1,173	0.34%
2023/12/20	1.1	35.11	1	35.25	35.20	0.1	1,152	0.01%
2023/12/19	36.3	35.33	6	35.53	35.55	30.3	1,138	2.66%
2023/12/15	34.2	36.04	25	36.18	35.60	9.2	1,095	0.84%
2023/12/14	4	35.83	174.5	36.07	36.80	-170.5	1,060	-16.09%	大賣/鉅額交易
2023/12/13	4	35.10	56	35.01	35.25	-52	1,003	-5.18%
2023/12/12	2	33.98	2	34.53	34.55	0	980	0.00%
2023/12/11	1	34.05	97	34.34	34.15	-96	969	-9.90%
2023/12/08	0	0.00	1	33.95	33.95	-1	957	-0.10%
2023/12/07	50.2	34.42	12	34.20	33.70	38.2	947	4.03%
2023/12/06	9.1	34.10	4.3	34.15	34.60	4.8	915	0.52%
2023/12/05	17	32.30	27	33.06	33.00	-10	867	-1.15%
2023/12/04	6.3	31.44	5	32.02	32.15	1.3	813	0.16%
2023/12/01	11	30.90	8	31.02	31.05	3	790	0.38%
2023/11/30	20	30.00	25.9	30.01	31.20	-5.9	769	-0.76%
2023/11/27	1	28.50	3	28.57	28.50	-2	700	-0.29%
2023/11/24	0	0.00	1	28.85	28.65	-1	707	-0.14%
2023/11/22	5	28.02	5	28.00	28.00	0	683	0.00%
2023/11/17	1	27.60	0	0.00	27.50	1	666	0.15%
2023/11/16	4	27.50	0	0.00	27.40	4	669	0.60%
2023/11/15	0	0.00	2	27.58	27.40	-2	668	-0.30%
2023/11/13	1	27.50	0	0.00	27.50	1	670	0.15%
2023/11/10	7	27.44	2	27.48	27.60	5	675	0.74%
2023/11/09	5	27.95	0	0.00	27.95	5	657	0.76%
2023/11/08	1	28.00	0	0.00	28.25	1	666	0.15%
2023/11/07	5	28.00	1	27.65	28.25	4	656	0.61%
2023/11/01	3	26.95	0	0.00	27.05	3	687	0.44%
2023/10/31	4	26.95	0	0.00	27.00	4	734	0.54%
2023/10/30	2	27.15	3	27.33	27.35	-1	762	-0.13%
2023/10/20	0.2	27.10	0	0.00	27.40	0.2	812	0.02%
2023/10/19	0	27.00	1	27.25	27.30	-1	812	-0.12%
2023/10/18	0	0.00	12	27.38	27.25	-12	810	-1.48%
2023/10/16	4	27.06	10	27.38	27.15	-6	792	-0.76%
2023/10/06	1	26.40	0	0.00	26.30	1	805	0.12%
2023/10/05	11	26.51	12	26.88	26.80	-1	805	-0.12%
2023/10/04	16	26.77	0	0.00	26.50	16	801	2.00%
2023/10/03	0	0.00	51	26.99	27.10	-51	786	-6.48%
2023/09/27	0	0.00	1	25.75	26.00	-1	737	-0.14%
2023/09/25	0	0.00	5	25.25	25.15	-5	722	-0.69%
2023/09/13	1	24.95	0	0.00	25.35	1	781	0.13%
2023/09/12	0	0.00	3	24.92	24.95	-3	803	-0.37%
2023/09/11	3	24.98	1	25.10	24.95	2	823	0.24%
2023/09/08	5	25.01	2	25.00	25.00	3	826	0.36%
2023/09/06	3	25.20	0	0.00	25.20	3	833	0.36%
2023/09/05	1	25.35	0	0.00	25.45	1	840	0.12%
2023/08/31	0	0.00	1	25.20	25.20	-1	964	-0.10%
2023/08/29	1	25.70	0	0.00	25.80	1	1,006	0.10%
2023/08/28	0	0.00	0.2	25.20	25.30	-0.2	1,041	-0.02%
2023/08/22	2	25.15	0	0.00	25.15	2	1,147	0.17%
2023/08/17	1	26.00	1	25.85	25.95	0	1,157	0.00%
2023/08/14	0.5	25.65	0	0.00	25.35	0.5	1,174	0.05%
2023/08/10	2	25.40	2	25.60	25.90	0	1,204	0.00%
2023/08/09	4	25.73	3	25.95	25.80	1	1,215	0.08%
2023/08/08	1	26.00	1	26.35	26.45	0	1,199	0.00%
2023/08/07	2	26.30	0	26.20	26.25	2	1,204	0.17%
2023/08/04	1	26.55	11	26.50	25.95	-10	1,191	-0.84%
2023/08/02	1	24.85	1	25.15	24.85	0	1,152	0.00%
2023/07/31	5	24.22	6	24.06	24.50	-1	1,139	-0.09%
2023/07/28	1	23.35	0	0.00	23.35	1	1,125	0.09%
2023/07/27	1	23.55	0	0.00	23.60	1	1,182	0.08%
2023/07/26	1	23.45	0	0.00	23.45	1	1,245	0.08%
2023/07/24	1	23.15	4	23.30	23.30	-3	1,368	-0.22%
2023/07/21	1	23.20	0	0.00	23.25	1	1,386	0.07%
2023/07/19	6	23.50	0	0.00	23.05	6	1,415	0.42%
2023/07/18	1	23.15	0	0.00	23.55	1	1,411	0.07%
2023/07/17	8	23.55	0	0.00	23.25	8	1,401	0.57%
2023/07/13	1	23.55	0	0.00	23.50	1	1,378	0.07%
2023/07/12	10	23.60	0	0.00	23.55	10	1,376	0.73%
2023/07/11	1	23.75	0	0.00	23.80	1	1,366	0.07%
2023/07/10	1	24.00	0	0.00	23.85	1	1,368	0.07%
2023/07/07	1	23.85	0	0.00	23.85	1	1,376	0.07%
2023/07/06	1	23.90	0	0.00	23.90	1	1,383	0.07%
2023/07/04	2	23.95	0	0.00	23.95	2	1,411	0.14%
2023/07/03	0	0.00	2	24.25	24.30	-2	1,415	-0.14%
2023/06/30	3	23.95	5	24.18	24.00	-2	1,414	-0.14%
2023/06/29	0	0.00	22	24.48	24.20	-22	1,412	-1.56%
2023/06/28	1	24.65	0	0.00	24.45	1	1,420	0.07%
2023/06/26	2	24.18	1	24.20	24.20	1	1,434	0.07%
2023/06/20	8	24.41	0	0.00	24.35	8	1,434	0.56%
2023/06/19	10	24.90	0	0.00	24.85	10	1,420	0.70%
2023/06/16	9	25.14	0	0.00	24.90	9	1,414	0.64%
2023/06/14	1	24.90	0	25.00	24.85	1	1,373	0.07%
2023/06/13	1	24.70	0.1	24.70	24.85	0.9	1,386	0.06%
2023/06/09	0	0.00	6	24.98	24.75	-6	1,376	-0.44%
2023/06/08	5	24.15	1	24.55	24.45	4	1,366	0.29%
2023/06/07	7	24.35	1	23.90	24.25	6	1,354	0.44%
2023/06/06	5	24.70	62	24.98	25.00	-57	1,293	-4.41%
2023/06/05	5	23.90	123	23.99	24.30	-118	1,247	-9.46%	大賣/鉅額交易
2023/06/02	1	23.65	7	23.53	23.70	-6	1,218	-0.49%
2023/06/01	2	22.58	2	22.73	23.05	0	1,198	0.00%
2023/05/31	35	23.40	18	23.26	22.90	17	1,163	1.46%
2023/05/30	6	23.29	1	23.25	23.25	5	1,099	0.45%
2023/05/29	5	23.25	0	0.00	23.05	5	1,090	0.46%
2023/05/26	0	0.00	9	23.12	23.15	-9	1,080	-0.83%
2023/05/25	1	22.75	2	22.85	22.85	-1	1,064	-0.09%
2023/05/24	3	22.87	0	0.00	22.85	3	1,059	0.28%
2023/05/23	5	22.40	5	22.91	22.90	0	1,056	0.00%
2023/05/22	7	22.70	5	22.60	22.60	2	1,047	0.19%
2023/05/18	5	22.90	0	0.00	22.60	5	1,034	0.48%
2023/05/17	28	23.34	0	0.00	23.25	28	1,009	2.77%
2023/05/16	9	23.02	0	0.00	22.90	9	980	0.92%
2023/05/15	6	22.48	10	22.84	22.80	-4	973	-0.41%
2023/05/11	1	21.95	0	0.00	21.85	1	972	0.10%
2023/05/10	3	22.33	0	0.00	22.50	3	961	0.31%
2023/05/09	0	0.00	0	22.38	22.30	0	959	0.00%
2023/05/08	0	0.00	20	21.72	22.35	-20	951	-2.10%
2023/05/05	0	0.00	16	21.95	21.95	-16	932	-1.72%
2023/05/04	2	22.20	0	0.00	22.45	2	913	0.22%
2023/05/03	1	22.75	1	22.00	22.45	0	902	0.00%
2023/05/02	6	22.82	2	22.50	23.25	4	850	0.47%
2023/04/28	4.1	22.20	1	22.35	22.10	3.1	801	0.39%
2023/04/27	13	20.71	18	21.16	21.35	-5	751	-0.66%
2023/04/26	3	19.80	0	0.00	19.95	3	667	0.45%
2023/04/25	0	0.00	20	19.73	19.70	-20	645	-3.10%
2023/04/24	1	19.40	0	0.00	19.40	1	631	0.16%
2023/04/21	0	0.00	1	19.40	19.55	-1	625	-0.16%
2023/04/20	1	18.85	4	18.95	18.95	-3	616	-0.49%
2023/04/13	1	19.45	0	0.00	19.20	1	603	0.17%
2023/04/11	2	18.85	2	19.00	19.00	0	589	0.00%
2023/04/10	0	0.00	12	19.59	19.25	-12	577	-2.08%
2023/04/07	1.2	19.00	2	18.70	19.10	-0.8	553	-0.15%
2023/04/06	1.1	18.65	0	0.00	18.70	1.1	532	0.20%
2023/03/31	0	0.00	1	18.20	18.30	-1	521	-0.19%
2023/03/28	0	0.00	4.8	18.28	18.45	-4.8	502	-0.96%
2023/03/27	2	17.98	0	0.00	18.20	2	496	0.40%
2023/03/24	0	0.00	1	17.90	17.85	-1	486	-0.22%
2023/03/22	1	17.65	0	0.00	17.80	1	488	0.20%
2023/03/20	0	0.00	17	17.81	17.60	-17	499	-3.40%
2023/03/17	20	17.98	0	0.00	17.85	20	500	4.00%
2023/03/16	16	17.63	261	17.80	17.85	-245	501	-48.89%	大賣/鉅額交易
2023/03/15	0	0.00	5	17.55	17.35	-5	498	-1.00%
2023/03/10	5	17.46	0	0.00	17.55	5	513	0.97%
2023/03/09	0	18.00	0	0.00	17.40	0	535	0.00%
2023/03/08	3	17.50	0	0.00	17.65	3	606	0.49%
2023/03/07	0	0.00	62	17.90	17.80	-62	615	-10.08%
2023/03/06	3	17.60	5	17.64	17.60	-2	615	-0.32%
2023/03/03	1	17.40	21	17.54	17.55	-20	621	-3.22%
2023/03/02	1	17.35	0	0.00	17.45	1	623	0.16%
2023/03/01	2	17.48	2	17.55	17.40	0	631	0.00%
2023/02/24	0	0.00	4	17.29	17.60	-4	634	-0.63%
2023/02/23	9	17.44	5	17.60	17.40	4	638	0.63%
2023/02/21	1	17.60	0	0.00	17.55	1	670	0.15%
2023/02/20	5	17.55	0	0.00	17.60	5	686	0.73%
2023/02/16	4	17.65	0	0.00	17.75	4	744	0.54%
2023/02/14	11	17.55	0	0.00	17.65	11	862	1.28%
2023/02/13	1	17.65	0	0.00	17.65	1	882	0.11%
2023/02/10	13	18.03	0	0.00	18.05	13	880	1.48%
2023/02/09	1	18.10	1	18.25	18.35	0	886	0.00%
2023/02/08	0	0.00	2	17.85	17.95	-2	882	-0.23%
2023/02/03	12	17.63	1	17.60	17.75	11	951	1.16%
2023/01/31	2	17.50	0	0.00	17.65	2	1,007	0.20%
2023/01/30	0	0.00	1	17.50	17.50	-1	1,031	-0.10%
2023/01/16	0	17.75	0	0.00	17.20	0	1,201	0.00%
2023/01/13	0	0.00	1	17.25	17.20	-1	1,238	-0.08%
2023/01/12	0	17.25	2	17.20	17.20	-2	1,272	-0.16%
2023/01/11	3	17.50	0	0.00	17.30	3	1,299	0.23%
2023/01/10	1	17.25	0	0.00	17.30	1	1,339	0.07%
2023/01/05	1	17.15	0	0.00	17.50	1	1,398	0.07%
2023/01/04	1	17.10	0	0.00	17.15	1	1,438	0.07%
2022/12/30	1	17.15	0	0.00	17.25	1	1,512	0.07%
2022/12/28	2	17.28	0	0.00	17.25	2	1,609	0.12%
2022/12/26	0	0.00	2	17.38	17.30	-2	1,634	-0.12%
2022/12/23	12	17.31	0	0.00	17.35	12	1,649	0.73%
2022/12/21	0	0.00	20	17.40	17.45	-20	1,660	-1.20%
2022/12/19	1	17.50	0	0.00	17.60	1	1,696	0.06%
2022/12/15	1	17.75	0	0.00	17.75	1	1,709	0.06%
2022/12/08	1	17.75	7	17.74	17.85	-6	1,858	-0.32%
2022/12/07	0	0.00	1	18.00	18.05	-1	1,868	-0.05%
2022/12/01	25	18.49	0	0.00	18.45	25	1,844	1.36%
2022/11/30	1	18.95	2	18.80	18.50	-1	1,827	-0.05%
2022/11/25	24	18.73	0	0.00	18.70	24	1,767	1.36%
2022/11/23	0	0.00	1	19.00	18.95	-1	1,833	-0.05%
2022/11/21	8	19.14	10	18.86	18.85	-2	1,841	-0.11%
2022/11/18	1	19.00	10	19.20	19.20	-9	1,831	-0.49%
2022/11/17	2	18.73	42	18.69	18.65	-40	1,807	-2.21%
2022/11/16	26	18.64	0	0.00	18.40	26	1,789	1.45%
2022/11/15	8	18.86	6	18.90	18.90	2	1,769	0.11%
2022/11/14	29	19.24	27	19.21	19.20	2	1,752	0.11%
2022/11/11	11	19.17	369	19.00	19.20	-358	1,716	-20.85%	大賣/鉅額交易
2022/11/09	7	17.83	9	18.13	18.20	-2	1,595	-0.13%
2022/11/08	2	17.60	0	0.00	17.60	2	1,571	0.13%
2022/11/04	2	17.38	5	17.80	17.95	-3	1,543	-0.19%
2022/11/03	8	17.35	0	0.00	17.30	8	1,529	0.52%
2022/11/02	2	17.88	2	17.68	17.65	0	1,503	0.00%
2022/11/01	17	17.79	1	17.70	17.70	16	1,509	1.06%
2022/10/31	3	18.60	1	18.70	18.30	2	1,465	0.14%
2022/10/28	0	0.00	2	19.00	18.80	-2	1,441	-0.14%
2022/10/26	2	18.58	1	18.35	19.00	1	1,398	0.07%
2022/10/25	17	19.12	19	19.21	18.80	-2	1,368	-0.15%
2022/10/24	7	19.53	5	20.17	19.35	2	1,308	0.15%
2022/10/21	2	18.95	1	19.25	19.35	1	1,185	0.08%
2022/10/19	1	18.60	0	0.00	18.60	1	1,115	0.09%
2022/10/18	0	0.00	1	18.60	18.70	-1	1,085	-0.09%
2022/10/17	1	17.80	0	0.00	18.00	1	1,036	0.10%
2022/10/13	3	17.78	34	17.72	17.55	-31	1,009	-3.08%
2022/10/12	10	18.20	0	18.20	18.15	10	963	1.03%
2022/10/11	2	17.90	0	0.00	18.30	2	924	0.22%
2022/10/07	11	18.28	0	0.00	18.10	11	883	1.25%
2022/10/06	17.1	18.18	29	18.03	18.20	-11.9	841	-1.42%
2022/09/30	0	0.00	1	17.20	17.20	-1	707	-0.14%
2022/09/27	0	0.00	1	17.40	17.25	-1	678	-0.15%
2022/09/21	2	17.33	0	0.00	17.35	2	625	0.32%
2022/09/20	1	16.95	1	17.00	17.05	0	606	0.00%
2022/09/19	1	17.50	0	0.00	17.00	1	595	0.17%
2022/09/16	0	0.00	8.8	16.90	17.20	-8.8	554	-1.60%
2022/09/15	0	0.00	8.2	16.82	16.90	-8.2	526	-1.57%
2022/09/14	0	0.00	50	16.05	16.10	-50	464	-10.77%
2022/09/12	0	0.00	1	15.90	15.90	-1	449	-0.22%
2022/09/07	17	15.45	0	0.00	15.50	17	453	3.75%
2022/09/05	4	16.09	15	16.06	16.10	-11	439	-2.50%
2022/09/02	0	0.00	2	16.08	15.95	-2	432	-0.46%
2022/08/31	2	15.95	1	15.90	15.85	1	391	0.26%
2022/08/30	1	15.30	0.5	15.10	15.60	0.5	331	0.15%
2022/08/29	12	14.90	1	15.00	14.85	11	306	3.59%
2022/08/26	0	0.00	2	14.63	14.65	-2	281	-0.71%
2022/08/22	5	14.50	0	0.00	14.50	5	282	1.77%
2022/08/19	0	0.00	5	14.55	14.60	-5	281	-1.78%
2022/08/18	0	0.00	2	14.45	14.45	-2	271	-0.74%
2022/08/15	6	14.46	0	0.00	14.45	6	268	2.23%
2022/08/11	1	14.40	0	0.00	14.45	1	277	0.36%
2022/08/10	1	14.40	0	0.00	14.40	1	276	0.36%
2022/08/09	6	14.40	0	0.00	14.35	6	282	2.13%
2022/08/04	6	14.35	0	0.00	14.40	6	264	2.27%
2022/08/03	2	14.40	0	0.00	14.35	2	264	0.75%
2022/08/02	6	14.44	1	14.45	14.45	5	283	1.77%
2022/08/01	0	14.50	0	0.00	14.40	0	288	0.00%
2022/07/29	1	14.45	1	14.50	14.50	0	285	0.00%
2022/07/27	0	0.00	1	14.50	14.45	-1	285	-0.35%
2022/07/26	0	0.00	3	14.47	14.50	-3	286	-1.05%
2022/07/22	0	0.00	3	14.40	14.35	-3	289	-1.04%
2022/07/21	5	14.40	0	0.00	14.40	5	296	1.69%
2022/07/20	0	0.00	3	14.50	14.35	-3	297	-1.01%
2022/07/19	0	0.00	2	14.50	14.40	-2	311	-0.64%
2022/07/14	1	14.40	0	0.00	14.45	1	323	0.31%
2022/07/13	0	14.40	0	0.00	14.50	0	326	0.00%
2022/07/11	0	0.00	14	14.50	14.45	-14	331	-4.23%
2022/07/07	5	14.55	0	0.00	14.50	5	336	1.49%
2022/07/06	1	14.55	0	0.00	14.50	1	337	0.30%
2022/06/27	1	14.45	0	0.00	14.45	1	330	0.30%
2022/06/17	0	0.00	20	14.40	14.80	-20	325	-6.14%
2022/06/14	1	14.45	0	0.00	14.45	1	314	0.32%
2022/06/13	1	14.40	0	0.00	14.40	1	311	0.32%
2022/06/08	6	14.49	0	0.00	14.45	6	317	1.89%
2022/06/02	1	14.70	0	0.00	14.70	1	333	0.30%
2022/06/01	3	14.50	0	0.00	14.75	3	342	0.88%
2022/05/31	0	0.00	4	14.55	14.50	-4	343	-1.16%
2022/05/20	0	0.00	0.2	14.45	14.55	-0.2	435	-0.04%
2022/05/18	0	0.00	13	14.50	14.50	-13	443	-2.93%
2022/05/16	0	0.00	1	14.45	14.40	-1	449	-0.22%
2022/05/13	5	14.30	0	0.00	14.40	5	453	1.10%
2022/05/09	5	14.30	7	14.21	14.25	-2	462	-0.43%
2022/05/06	1	14.40	0	0.00	14.40	1	459	0.22%
2022/04/29	2	14.33	0	0.00	14.35	2	488	0.41%
2022/04/28	0	0.00	1	14.40	14.35	-1	491	-0.20%
2022/04/26	0	0.00	0	14.65	14.40	0	482	0.00%
2022/04/25	3	14.33	0	0.00	14.35	3	483	0.62%
2022/04/21	4	14.50	0	0.00	14.55	4	473	0.85%
2022/04/20	4	14.58	0	0.00	14.55	4	464	0.86%
2022/04/19	2	14.63	0	0.00	14.65	2	462	0.43%
2022/04/18	5	14.65	0	0.00	14.65	5	465	1.07%
2022/04/14	0	14.65	0	0.00	14.70	0	473	0.00%
2022/04/13	6	14.70	0	0.00	14.75	6	491	1.22%
2022/04/11	6	14.75	0	0.00	14.70	6	509	1.18%
2022/04/06	0.1	14.65	0	0.00	14.75	0.1	512	0.02%
2022/03/31	0.1	14.65	0	0.00	14.70	0.1	513	0.02%
2022/03/30	0.2	14.68	0	0.00	14.75	0.2	516	0.04%
2022/03/29	0	14.60	0	0.00	14.70	0	516	0.00%
2022/03/28	0	14.55	0	0.00	14.75	0	518	0.00%
2022/03/25	0	14.60	0	0.00	14.70	0	515	0.00%
2022/03/24	0	14.85	0	0.00	14.75	0	515	0.00%
2022/03/22	2	14.60	0	0.00	14.70	2	514	0.39%
2022/03/18	0	14.60	1	14.70	14.65	-1	516	-0.19%
2022/03/17	0	0.00	30	14.65	14.65	-30	529	-5.67%
2022/03/14	3	14.53	0	0.00	14.55	3	534	0.56%
2022/03/08	0	14.30	0	0.00	14.50	0	540	0.00%
2022/03/04	0.3	14.50	0	0.00	14.60	0.3	579	0.05%
2022/03/03	3	14.75	0	0.00	14.70	3	579	0.52%
2022/03/02	4	14.70	0	0.00	14.70	4	581	0.69%
2022/03/01	0.5	14.55	0	0.00	14.65	0.5	580	0.08%
2022/02/24	5	14.60	0	0.00	14.50	5	549	0.91%
2022/02/23	3	14.55	0	0.00	14.50	3	531	0.56%
2022/02/16	0	0.00	0.4	14.80	14.85	-0.4	521	-0.08%
2022/02/15	0	0.00	1	14.75	14.70	-1	519	-0.19%
2022/02/08	1	14.35	0	0.00	14.45	1	529	0.19%
2022/01/24	0	0.00	1	14.60	14.60	-1	532	-0.19%
2022/01/14	2	14.90	0	0.00	14.70	2	559	0.36%
2022/01/10	0	0.00	10	14.90	14.90	-10	574	-1.74%
2022/01/06	0	0.00	140	14.95	14.80	-140	589	-23.76%	大賣/鉅額交易
2022/01/05	0	0.00	68	14.91	14.95	-68	597	-11.38%
2022/01/04	0	0.00	1	14.55	14.55	-1	597	-0.17%
2021/12/29	1	14.60	0.2	14.50	14.55	0.8	632	0.13%
2021/12/28	2	14.60	100	14.60	14.60	-98	641	-15.27%
2021/12/27	3	14.60	0	0.00	14.65	3	670	0.45%
2021/12/23	1	14.40	0	0.00	14.35	1	729	0.14%
2021/12/22	0	14.50	0	0.00	14.40	0	784	0.00%
2021/12/21	0	0.00	1	14.45	14.40	-1	843	-0.12%
2021/12/20	1	14.45	5	14.45	14.40	-4	966	-0.41%
2021/12/17	1	14.35	7	14.45	14.35	-6	967	-0.62%
2021/12/15	1	14.35	0	0.00	14.35	1	971	0.10%
2021/12/14	1	14.40	0	0.00	14.40	1	980	0.10%
2021/12/13	2	14.50	0	0.00	14.45	2	987	0.20%
2021/12/08	8	14.50	0	14.45	14.45	8	990	0.81%
2021/12/07	0	0.00	0	14.55	14.50	0	984	0.00%
2021/12/06	0	0.00	6	14.50	14.50	-6	996	-0.60%
2021/12/02	2	14.60	0	0.00	14.60	2	990	0.20%
2021/11/30	0	0.00	0	14.38	14.40	0	960	0.00%
2021/11/26	2	14.40	0	0.00	14.40	2	930	0.21%
2021/11/25	5	14.50	0	0.00	14.50	5	923	0.54%
2021/11/19	0	0.00	0	14.50	14.55	0	911	0.00%
2021/11/16	0	0.00	0	14.60	14.60	0	899	0.00%
2021/11/11	6	14.50	0	0.00	14.50	6	905	0.66%
2021/11/10	5	14.80	0	0.00	14.70	5	892	0.56%
2021/11/09	0	0.00	2	14.80	14.75	-2	883	-0.23%
2021/11/05	0	0.00	1	14.70	14.75	-1	877	-0.11%
2021/11/04	2	14.80	0	0.00	14.75	2	875	0.23%
2021/11/03	0.2	14.80	0	0.00	14.80	0.2	870	0.02%
2021/11/02	2.2	14.81	0	0.00	14.80	2.2	862	0.26%
2021/10/29	5	14.90	0.1	15.00	14.90	4.9	858	0.57%
2021/10/28	0	0.00	1	14.95	15.00	-1	856	-0.12%
2021/10/27	2	14.80	6	14.80	14.80	-4	853	-0.47%
2021/10/25	0	0.00	2	14.70	14.70	-2	842	-0.24%
2021/10/22	2	14.70	0	0.00	14.80	2	843	0.24%
2021/10/20	0	0.00	2	14.90	14.70	-2	837	-0.24%
2021/10/19	0	0.00	0	14.85	14.95	0	839	0.00%
2021/10/18	0.2	14.65	1	14.95	14.90	-0.8	851	-0.09%
2021/10/15	16.2	14.96	0	0.00	14.70	16.2	847	1.91%
2021/10/14	0	0.00	1	14.90	14.80	-1	833	-0.12%
2021/10/13	41	15.00	40	15.55	14.85	1	825	0.12%
2021/10/12	0.2	15.00	0	0.00	14.90	0.2	798	0.03%
2021/10/07	2	15.35	2	15.25	15.20	0	764	0.00%
2021/10/05	0	0.00	4.3	15.05	15.05	-4.3	737	-0.58%
2021/10/04	7	14.93	1	15.00	14.90	6	730	0.82%
2021/10/01	1	15.00	5	15.20	15.15	-4	699	-0.57%
2021/09/30	37.4	15.45	16	15.45	15.45	21.4	667	3.21%
2021/09/29	4	15.56	52	15.58	15.60	-48	636	-7.54%
2021/09/28	10	15.12	2	15.05	15.25	8	585	1.37%
2021/09/27	1	15.05	122	15.47	14.90	-121	527	-22.94%	大賣/鉅額交易
2021/09/22	1	14.10	1	14.05	14.05	0	415	0.00%
2021/09/17	0	0.00	4	13.98	14.25	-4	406	-0.99%
2021/09/15	0	0.00	1	13.80	13.85	-1	387	-0.26%
2021/09/13	1	13.70	0	0.00	13.75	1	383	0.26%
2021/09/09	0	0.00	3	13.75	13.80	-3	375	-0.80%
2021/09/08	0	0.00	23	13.80	13.75	-23	364	-6.31%
2021/09/07	0	0.00	33	13.78	13.80	-33	366	-9.01%
2021/09/06	0	0.00	1	13.85	13.80	-1	368	-0.27%
2021/09/01	0	0.00	1	13.85	13.90	-1	368	-0.27%
2021/08/27	2	13.70	0	0.00	13.75	2	380	0.53%
2021/08/26	20	13.73	0	0.00	13.70	20	389	5.13%
2021/08/23	20	13.65	0	0.00	13.65	20	395	5.06%
2021/08/11	4	13.70	0	0.00	13.75	4	403	0.99%
2021/08/06	1	13.80	0	0.00	13.85	1	445	0.22%
2021/08/05	1	13.90	0	0.00	13.95	1	457	0.22%
2021/07/23	1	14.20	5	14.27	14.15	-4	637	-0.63%
2021/07/22	0	0.00	2	14.10	14.10	-2	638	-0.31%
2021/07/06	0	0.00	1	13.70	13.70	-1	1,020	-0.10%
2021/07/02	0	0.00	1	13.75	13.75	-1	1,040	-0.10%
2021/07/01	0	0.00	5	13.80	13.70	-5	1,046	-0.48%
2021/06/24	0	0.00	5	13.85	13.85	-5	1,068	-0.47%
2021/06/22	0	0.00	1	13.80	13.80	-1	1,063	-0.09%
2021/06/21	0	0.00	4.5	13.72	13.90	-4.5	1,064	-0.42%
2021/06/16	0	0.00	3	13.87	13.90	-3	1,077	-0.28%
2021/06/15	0	0.00	5	13.70	13.80	-5	1,076	-0.46%
2021/06/11	0	0.00	5	13.65	13.55	-5	1,076	-0.46%
2021/06/10	0	0.00	5	13.60	13.60	-5	1,075	-0.46%
2021/06/09	1	13.55	0	0.00	13.45	1	1,081	0.09%
2021/06/08	5	13.55	0	0.00	13.50	5	1,082	0.46%
2021/06/07	10	13.60	0	0.00	13.55	10	1,105	0.90%
2021/06/04	39	13.75	1	13.80	13.65	38	1,111	3.42%
2021/05/31	0	0.00	2	13.90	13.90	-2	1,267	-0.16%
2021/05/27	0	0.00	2	13.80	13.80	-2	1,267	-0.16%
2021/05/24	0	0.00	21	13.70	13.75	-21	1,272	-1.65%
2021/05/18	0	0.00	82	13.69	13.55	-82	1,296	-6.32%
2021/05/13	0	0.00	9	13.48	13.40	-9	1,276	-0.71%
2021/05/12	133	13.07	1,503	13.71	13.45	-1,370	1,270	-107.86%	大買/大賣/鉅額交易
2021/05/11	31	13.85	513	13.84	13.80	-482	1,199	-40.18%	大賣/鉅額交易
2021/05/10	0	0.00	10	14.13	14.10	-10	1,187	-0.84%
2021/05/07	1	14.00	0	0.00	14.10	1	1,192	0.08%
2021/05/06	3	14.00	0	0.00	14.00	3	1,200	0.25%
2021/05/05	2	14.05	0	0.00	14.00	2	1,196	0.17%
2021/05/04	19	14.14	2	13.95	14.00	17	1,196	1.42%
2021/05/03	3	14.32	490	14.31	14.30	-487	1,169	-41.62%	大賣/鉅額交易
2021/04/29	0	0.00	11	14.51	14.50	-11	1,174	-0.94%
2021/04/27	6	14.50	5	14.65	14.45	1	1,189	0.08%
2021/04/26	111	14.51	0	0.00	14.50	111	1,182	9.38%	大買/鉅額交易
2021/04/23	20	14.99	5	15.44	14.90	15	1,144	1.31%
2021/04/22	7	15.28	14	15.28	15.35	-7	1,118	-0.63%
2021/04/21	22	14.92	10	15.15	15.10	12	1,020	1.18%
2021/04/20	2	14.55	32	14.52	14.65	-30	960	-3.12%
2021/04/15	0	0.00	6	14.27	14.30	-6	964	-0.62%
2021/04/14	2	14.20	10	14.25	14.20	-8	983	-0.81%
2021/04/13	0	0.00	6	14.29	14.25	-6	995	-0.60%
2021/04/12	0	0.00	5.8	14.25	14.25	-5.8	999	-0.58%
2021/04/09	1	14.30	0	0.00	14.25	1	1,005	0.10%
2021/04/08	2	14.25	14	14.31	14.20	-12	1,008	-1.19%
2021/04/07	1	14.25	2	14.20	14.20	-1	1,030	-0.10%
2021/04/06	0	15.25	16	14.25	14.25	-16	1,057	-1.51%
2021/04/01	2	14.30	0	0.00	14.25	2	1,075	0.19%
2021/03/31	0	0.00	7	14.40	14.35	-7	1,086	-0.64%
2021/03/30	5	14.25	0	0.00	14.20	5	1,101	0.45%
2021/03/29	2	14.05	5	14.20	14.15	-3	1,115	-0.27%
2021/03/25	0	0.00	2	14.10	14.05	-2	1,220	-0.16%
2021/03/24	0	0.00	1	14.05	14.15	-1	1,322	-0.08%
2021/03/23	4	14.08	10	14.05	14.05	-6	1,571	-0.38%
2021/03/22	1	14.15	0	0.00	14.15	1	1,601	0.06%
2021/03/19	1	14.15	0	0.00	14.15	1	1,609	0.06%
2021/03/18	1	14.30	0	0.00	14.25	1	1,615	0.06%
2021/03/16	1	14.25	0	0.00	14.30	1	1,674	0.06%
2021/03/15	0	14.30	0	0.00	14.25	0	1,726	0.00%
2021/03/12	5	14.25	1	14.30	14.25	4	1,757	0.23%
2021/03/11	2.1	14.25	0	0.00	14.25	2.1	1,799	0.12%
2021/03/10	2	14.45	1	14.45	14.40	1	1,806	0.06%
2021/03/09	1	14.50	0	0.00	14.55	1	1,834	0.05%
2021/03/08	18	14.57	3	14.77	14.50	15	1,896	0.79%
2021/03/05	7	14.31	4	14.35	14.55	3	1,836	0.16%
2021/03/04	2	14.00	0	0.00	14.10	2	1,873	0.11%
2021/03/02	1	14.05	0	0.00	14.00	1	1,981	0.05%
2021/02/26	11	14.01	0	0.00	14.05	11	1,998	0.55%
2021/02/25	2	14.10	0	0.00	14.15	2	2,013	0.10%
2021/02/24	3	14.23	0	0.00	14.25	3	2,019	0.15%
2021/02/23	14	14.24	0	0.00	14.20	14	2,028	0.69%
2021/02/22	5	14.14	0	0.00	14.10	5	2,054	0.24%
2021/02/19	7	14.24	0	0.00	14.20	7	2,055	0.34%
2021/02/18	5	14.18	13	14.15	14.30	-8	2,171	-0.37%
2021/02/17	3	14.13	23	14.12	14.15	-20	2,201	-0.91%
2021/02/05	2	14.05	5	14.05	14.00	-3	2,233	-0.13%
2021/02/04	0	0.00	1	14.10	14.10	-1	2,351	-0.04%
2021/02/02	0	0.00	3	13.82	13.85	-3	2,411	-0.12%
2021/02/01	4	13.73	8	13.58	13.75	-4	2,460	-0.16%
2021/01/28	4	13.41	3	13.35	13.50	1	2,505	0.04%
2021/01/27	1	13.45	2	13.43	13.40	-1	2,521	-0.04%
2021/01/26	0	0.00	8	13.45	13.45	-8	2,550	-0.31%
2021/01/25	7	13.50	2	13.50	13.50	5	2,545	0.20%
2021/01/22	7	13.52	0	0.00	13.50	7	2,560	0.27%
2021/01/21	2	13.55	10	13.55	13.55	-8	2,543	-0.31%
2021/01/20	4	13.60	0	0.00	13.55	4	2,530	0.16%
2021/01/19	2.1	13.60	1	13.65	13.65	1.1	2,516	0.04%
2021/01/18	6	13.63	3	13.65	13.65	3	2,506	0.12%
2021/01/15	4	13.63	10	13.61	13.60	-6	2,510	-0.24%
2021/01/14	7	13.74	0	0.00	13.70	7	2,521	0.28%
2021/01/13	15	13.76	1	13.80	13.70	14	2,523	0.55%
2021/01/12	0	0.00	6	13.90	13.85	-6	2,485	-0.24%
2021/01/11	13	13.95	8	13.97	13.95	5	2,466	0.20%
2021/01/08	5	13.95	1	13.95	13.95	4	2,448	0.16%
2021/01/07	5	14.00	2	14.03	14.00	3	2,425	0.12%
2021/01/06	0	0.00	73	14.01	13.95	-73	2,398	-3.04%
2021/01/04	2	14.10	57.2	14.04	14.10	-55.2	2,371	-2.33%
2020/12/31	1	14.05	2	14.05	14.05	-1	2,362	-0.04%
2020/12/30	3	14.00	3	14.00	14.00	0	2,354	0.00%
2020/12/29	9	14.03	0	0.00	14.05	9	2,314	0.39%
2020/12/28	10	14.11	2	14.05	14.05	8	2,289	0.35%
2020/12/25	0	0.00	9	14.19	14.20	-9	2,261	-0.40%
2020/12/24	5	14.34	8	14.41	14.30	-3	2,249	-0.13%
2020/12/23	0	0.00	3	14.17	14.25	-3	2,221	-0.14%
2020/12/22	24	14.36	28	14.52	14.30	-4	2,207	-0.18%
2020/12/21	11	14.03	5	14.01	14.15	6	2,151	0.28%
2020/12/18	11	13.82	32	13.82	14.00	-21	2,106	-1.00%
2020/12/17	60	13.56	60	13.66	13.65	0	2,020	0.00%
2020/12/16	102	14.00	2	14.05	13.95	100	1,778	5.62%	大買/
2020/12/15	0	0.00	4	14.25	14.15	-4	1,743	-0.23%
2020/12/14	0	0.00	2	14.25	14.35	-2	1,738	-0.12%
2020/12/11	0	0.00	8	14.17	14.20	-8	1,729	-0.46%
2020/12/10	0	0.00	5	14.17	14.20	-5	1,705	-0.29%
2020/12/09	14	13.59	7	13.61	13.60	7	1,675	0.42%
2020/12/08	20	13.89	13	13.74	13.90	7	1,622	0.43%
2020/12/07	15	14.02	1	14.00	13.95	14	1,586	0.88%
2020/12/04	22.1	14.11	0	0.00	14.15	22.1	1,545	1.43%
2020/12/03	50	14.08	0	0.00	14.25	50	1,519	3.29%
2020/12/02	61.8	14.36	0	0.00	14.25	61.8	1,481	4.17%
2020/12/01	28	14.79	0	0.00	14.75	28	1,419	1.97%
2020/11/30	24	15.32	3	15.67	15.15	21	1,397	1.50%
2020/11/27	11	15.40	5	16.00	16.00	6	1,296	0.46%
2020/11/26	18	14.54	20	14.65	14.55	-2	1,200	-0.17%
2020/11/24	1	14.55	0	0.00	14.65	1	1,171	0.09%
2020/11/23	10	14.40	0	0.00	14.55	10	1,162	0.86%
2020/11/20	1	14.65	0	0.00	14.45	1	1,157	0.09%
2020/11/19	22	14.62	2	14.60	14.65	20	1,157	1.73%
2020/11/18	35	14.92	7	14.97	15.05	28	1,135	2.47%
2020/11/17	100	14.60	2	14.50	14.85	98	1,127	8.69%
2020/11/16	121	15.06	0	0.00	15.10	121	1,013	11.94%	大買/鉅額交易
2020/11/13	10	15.20	0	0.00	15.15	10	981	1.02%
2020/11/11	20	15.25	2	15.50	15.20	18	814	2.21%
2020/11/10	28	15.23	0	0.00	15.40	28	785	3.56%
2020/11/09	1	15.35	5	15.50	15.35	-4	740	-0.54%
2020/11/06	0	0.00	5	15.40	15.30	-5	685	-0.73%
2020/11/05	10	15.30	0	0.00	15.35	10	668	1.50%
2020/11/04	23	15.32	0	0.00	15.35	23	616	3.73%
2020/10/30	8	15.43	0	0.00	15.45	8	551	1.45%
2020/10/28	10	15.30	0	0.00	15.45	10	513	1.95%
2020/10/26	2	15.33	0	0.00	15.35	2	514	0.39%
2020/10/22	29	15.07	0	0.00	15.30	29	501	5.78%
2020/10/21	2	15.20	0	0.00	15.30	2	477	0.42%
2020/10/20	6	15.22	0	0.00	15.30	6	469	1.28%
2020/10/16	10	15.30	0	0.00	15.50	10	462	2.16%
2020/10/15	5	15.30	0	0.00	15.35	5	461	1.08%
2020/10/14	35	15.42	0	0.00	15.40	35	462	7.57%
2020/10/12	12	15.69	0	0.00	15.75	12	452	2.65%
2020/10/06	10	16.00	0	0.00	15.85	10	450	2.22%
2020/10/05	0	0.00	9	16.04	15.85	-9	454	-1.98%
2020/09/30	0	0.00	1	15.45	15.55	-1	447	-0.22%
2020/09/29	0	0.00	1	15.50	15.50	-1	449	-0.22%
2020/09/28	3	15.30	1	15.40	15.45	2	452	0.44%
2020/09/25	2	15.33	1	15.25	15.25	1	464	0.22%
2020/09/24	11	15.10	5	15.15	15.00	6	468	1.28%
2020/09/23	10	15.55	0	0.00	15.50	10	464	2.16%
2020/09/22	7	15.81	1	15.75	15.75	6	464	1.29%
2020/09/15	10	15.70	0	0.00	15.75	10	504	1.98%
2020/09/10	0	0.00	4	15.80	15.95	-4	523	-0.76%
2020/09/08	10	15.70	0	0.00	15.70	10	529	1.89%
2020/09/03	4	15.88	0	0.00	15.90	4	547	0.73%
2020/09/02	1	15.80	0	0.00	15.80	1	551	0.18%
2020/08/28	10	15.90	0	0.00	16.00	10	555	1.80%
2020/08/25	2	15.90	0	0.00	16.00	2	536	0.37%
2020/08/24	8	15.95	0	0.00	15.95	8	529	1.51%
2020/08/20	8	15.96	0	0.00	16.20	8	509	1.57%
2020/08/19	2	16.30	0	0.00	16.25	2	503	0.40%
2020/08/17	1	16.55	0	0.00	16.40	1	493	0.20%
2020/08/14	0	0.00	3	16.63	16.75	-3	492	-0.61%
2020/08/13	100	16.05	0	0.00	16.05	100	487	20.53%
2020/08/12	1	16.00	0	0.00	16.10	1	489	0.20%
2020/08/07	52	16.15	0	0.00	16.30	52	488	10.63%
2020/08/05	2	16.33	0	0.00	16.40	2	493	0.41%
2020/08/04	2	16.65	0	0.00	16.65	2	491	0.41%
2020/08/03	0	0.00	2	16.75	16.75	-2	492	-0.41%
2020/07/28	2	15.80	0	0.00	15.85	2	497	0.40%
2020/07/27	2	16.00	0	0.00	16.05	2	527	0.38%
2020/07/21	0	0.00	56	16.29	16.35	-56	522	-10.73%
2020/07/20	0	0.00	8	16.35	16.35	-8	522	-1.53%
2020/07/16	0	0.00	10	16.60	16.50	-10	520	-1.92%
2020/07/15	0	0.00	10	16.60	16.50	-10	577	-1.73%
2020/07/06	2	17.25	0	0.00	17.45	2	562	0.36%
2020/07/03	30	16.85	0	0.00	16.70	30	549	5.46%
2020/07/02	8	17.10	0	0.00	17.10	8	540	1.48%
2020/07/01	12	17.10	0	0.00	17.10	12	537	2.23%
2020/06/30	2	17.40	2	17.20	17.10	0	533	0.00%
2020/06/24	3	18.25	0	0.00	17.95	3	523	0.57%
2020/06/22	5	18.50	0	0.00	18.40	5	485	1.03%
2020/06/19	0	18.10	0	0.00	18.20	0	466	0.00%
2020/06/05	0	0.00	0	16.80	16.90	0	403	-0.01%
2020/06/02	2	15.95	0	0.00	16.20	2	391	0.51%
2020/05/22	6	16.13	6	15.95	15.95	0	356	0.00%
2020/05/21	6	16.30	0	0.00	16.25	6	355	1.69%
2020/05/14	0	0.00	10	15.93	15.90	-10	344	-2.90%
2020/05/04	11	16.77	0	0.00	16.70	11	322	3.41%
2020/04/14	0	15.60	0	0.00	15.70	0	203	0.00%
2019/12/23	0	15.90	0	0.00	15.95	0	107	0.00%
2019/10/15	0	0.00	1	16.10	16.20	-1	103	-0.97%
2019/10/14	1	16.20	0	0.00	16.20	1	104	0.96%
2019/07/16	0	0.00	1	16.85	16.95	-1	237	-0.42%
2019/06/21	0	0.00	0	16.05	16.05	0	204	0.00%
2019/05/30	1	15.50	0	0.00	15.75	1	259	0.39%
2019/04/19	0	0.00	0.1	15.60	15.70	-0.1	150	-0.08%
2019/04/10	0	0.00	0.2	15.70	15.70	-0.2	162	-0.15%
2019/03/21	1	17.90	0	0.00	16.55	1	146	0.68%
2019/03/20	0	0.00	1	17.80	17.80	-1	124	-0.80%
2019/03/18	0	0.00	1	16.20	16.15	-1	100	-0.99%
2019/01/24	0	15.60	0	0.00	15.70	0	109	0.00%
2018/11/13	0	0.00	0	15.30	16.00	0	182	0.00%
2018/11/12	0	0.00	0	15.95	16.00	0	184	0.00%
2018/10/23	0	0.00	0	15.85	15.85	0	205	0.00%
2018/07/30	2	15.93	0	0.00	16.05	2	139	1.44%
2018/05/29	0	0.00	33	15.06	15.20	-33	255	-12.93%
2018/04/24	0	0.00	2	15.25	15.30	-2	296	-0.67%
2018/04/11	0	15.10	0	0.00	15.10	0	304	0.00%
2018/04/03	0	16.30	0	0.00	15.00	0	297	0.00%
2018/03/29	2	14.85	0	0.00	14.85	2	310	0.64%
2018/03/27	0	15.05	0	0.00	15.05	0	350	0.00%
2018/03/15	0	0.00	2	16.80	16.10	-2	344	-0.58%
2018/03/14	1	15.20	0	0.00	15.30	1	260	0.38%
2018/02/23	0	0.00	0	15.10	15.20	0	250	0.00%
2018/02/21	0	0.00	0	15.20	15.30	0	249	0.00%
2018/02/06	1	14.90	0	0.00	14.95	1	247	0.40%
2018/01/17	0	0.00	4	15.80	16.35	-4	223	-1.79%
2018/01/16	0	0.00	3	15.40	15.55	-3	211	-1.42%
2018/01/09	0	0.00	5	15.15	15.10	-5	202	-2.47%
2018/01/05	4	15.05	0	0.00	15.10	4	198	2.01%
2018/01/03	0	0.00	4	15.20	15.05	-4	198	-2.02%