建錩 (5014)-富邦-羅東券商分點個股進出

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－富邦-羅東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-羅東券商分點個股進出
富邦-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3	17.05	1	17.05	16.85	2	1,032	0.19%
2024/05/27	20	16.76	0	0.00	16.60	20	967	2.07%
2024/05/23	0	0.00	2	16.70	16.45	-2	931	-0.21%
2024/05/22	0	0.00	2	17.35	17.25	-2	887	-0.23%
2024/05/20	0	0.00	1	17.50	17.40	-1	815	-0.12%
2024/05/17	0	0.00	32	16.46	16.45	-32	710	-4.50%
2024/05/16	0	0.00	1	16.35	16.40	-1	687	-0.15%
2024/05/13	0	0.00	5	16.22	16.20	-5	621	-0.80%
2024/05/10	10	15.86	1	15.90	16.10	9	566	1.59%
2024/05/09	13	15.03	0	0.00	15.00	13	484	2.68%
2024/05/08	5	14.98	1	15.10	15.15	4	401	1.00%
2024/05/07	0	0.00	1	13.90	13.80	-1	294	-0.34%
2024/04/30	0	0.00	0	13.55	13.50	0	262	0.00%
2024/04/29	0	0.00	0	13.44	13.55	0	262	0.00%
2024/04/26	0	0.00	0	13.46	13.40	0	261	0.00%
2024/04/25	1	13.50	0	0.00	13.45	1	259	0.39%
2024/04/23	0	13.72	1	13.65	13.50	-1	258	-0.39%
2024/04/22	0	13.58	0	0.00	13.40	0	257	0.00%
2024/04/19	1	13.45	0	0.00	13.50	1	254	0.39%
2024/04/18	0	0.00	2	13.70	13.70	-2	250	-0.80%
2024/04/16	1	13.20	0	0.00	13.20	1	242	0.41%
2024/04/15	1	13.35	0	0.00	13.30	1	239	0.42%
2024/04/09	0	0.00	2	13.23	13.65	-2	227	-0.88%
2024/04/08	1	13.05	1	13.30	13.15	0	206	0.00%
2024/03/27	1	12.85	0	0.00	12.90	1	218	0.46%
2024/03/15	1	13.00	0	0.00	12.90	1	326	0.31%
2024/03/08	1	13.35	0	0.00	13.25	1	321	0.31%
2024/02/29	0	0.00	1	14.00	13.95	-1	309	-0.32%
2024/02/26	1	13.85	0	0.00	13.95	1	306	0.33%
2024/02/15	0	0.00	2	13.80	13.80	-2	302	-0.66%
2024/02/05	1	13.45	0	0.00	13.55	1	301	0.33%
2024/01/31	1	13.55	0	0.00	13.50	1	302	0.33%
2024/01/24	0	0.00	1	13.85	13.90	-1	314	-0.32%
2024/01/22	1	13.65	0	0.00	13.65	1	313	0.32%
2024/01/19	0	0.00	1	13.70	13.70	-1	313	-0.32%
2024/01/17	1	13.95	0	0.00	13.70	1	314	0.32%
2024/01/11	0	0.00	1	14.15	14.30	-1	326	-0.31%
2024/01/10	1	14.05	0	0.00	14.00	1	327	0.31%
2023/12/25	0	0.00	1	15.15	15.00	-1	315	-0.32%
2023/12/21	1	14.90	0	0.00	14.90	1	295	0.34%
2023/12/20	0	0.00	10	15.05	15.05	-10	289	-3.46%
2023/12/18	1	15.00	3	15.25	15.20	-2	271	-0.74%
2023/12/15	1	15.00	1	14.65	15.00	0	236	0.00%
2023/12/13	1	14.05	0	0.00	14.05	1	175	0.57%
2023/12/11	1	14.10	1	14.30	14.20	0	177	0.00%
2023/11/21	0	0.00	1	13.85	13.85	-1	161	-0.62%
2023/11/20	1	13.65	0	0.00	13.70	1	157	0.63%
2023/11/10	0	0.00	1	13.45	13.40	-1	161	-0.62%
2023/11/06	0	0.00	1	13.35	13.40	-1	184	-0.54%
2023/10/25	0	0.00	1	13.10	13.00	-1	217	-0.46%
2023/10/23	0	0.00	3	12.90	13.00	-3	245	-1.22%
2023/10/17	2	12.80	0	0.00	12.75	2	254	0.79%
2023/10/11	2	12.88	0	0.00	12.90	2	268	0.75%
2023/10/06	0	0.00	2	13.03	12.95	-2	272	-0.74%
2023/10/03	1	13.00	0	0.00	13.00	1	295	0.34%
2023/09/27	1	13.10	0	0.00	13.05	1	302	0.33%
2023/09/26	1	13.35	0	0.00	13.35	1	303	0.33%
2023/09/04	0	0.00	1	13.65	13.75	-1	379	-0.26%
2023/08/31	1	13.40	0	0.00	13.45	1	378	0.26%
2023/08/25	0	0.00	2	13.35	13.30	-2	399	-0.50%
2023/08/24	0	0.00	1	13.05	13.05	-1	400	-0.25%
2023/08/16	0	0.00	2	13.08	13.05	-2	418	-0.48%
2023/08/14	1	12.90	0	0.00	12.90	1	409	0.24%
2023/08/11	1	13.50	0	0.00	13.45	1	405	0.25%
2023/08/10	1	13.90	1	13.70	13.70	0	399	0.00%
2023/08/08	1	14.25	0	0.00	14.25	1	395	0.25%
2023/08/07	1	14.35	0	0.00	14.40	1	400	0.25%
2023/08/02	1	14.80	0	0.00	14.45	1	410	0.24%
2023/07/31	11	14.59	0	0.00	14.40	11	398	2.76%
2023/07/28	0	0.00	63	14.60	14.60	-63	394	-15.98%
2023/07/27	0	0.00	10	15.35	15.40	-10	383	-2.61%
2023/07/26	0	0.00	1	15.20	15.15	-1	371	-0.27%
2023/07/25	1	14.85	0	0.00	14.90	1	359	0.28%
2023/07/20	0	0.00	2	14.85	15.15	-2	369	-0.54%
2023/07/19	1	14.75	1	14.85	14.70	0	362	0.00%
2023/07/18	71	14.74	0	0.00	14.80	71	372	19.07%
2023/07/17	4	14.78	0	0.00	14.90	4	384	1.04%
2023/07/12	0	0.00	3	14.50	14.50	-3	388	-0.77%
2023/07/04	0	0.00	5	15.40	15.45	-5	399	-1.25%
2023/06/27	0	0.00	1	15.45	15.40	-1	423	-0.24%
2023/06/26	1	15.30	6	15.50	15.40	-5	428	-1.17%
2023/06/20	1	15.45	0	0.00	15.40	1	448	0.22%
2023/06/19	0	0.00	1	15.55	15.55	-1	452	-0.22%
2023/06/16	1	15.35	0	0.00	15.45	1	454	0.22%
2023/06/05	0	0.00	2	16.20	16.15	-2	511	-0.39%
2023/06/01	0	0.00	20	15.80	15.85	-20	541	-3.70%
2023/05/25	1	16.00	0	0.00	16.00	1	582	0.17%
2023/05/23	1	16.05	0	0.00	16.05	1	602	0.17%
2023/05/11	0	0.00	4	15.50	15.50	-4	732	-0.55%
2023/05/02	0	0.00	0	16.17	16.20	0	1,002	0.00%
2023/04/26	1	15.65	0	0.00	15.85	1	1,099	0.09%
2023/04/21	1	16.25	0	0.00	16.20	1	1,202	0.08%
2023/04/12	2	17.15	2	17.15	17.25	0	1,477	0.00%
2023/03/29	1	17.15	0	0.00	17.10	1	2,517	0.04%
2023/03/22	0	17.78	0	0.00	17.65	0	2,950	0.00%
2023/03/20	0	17.59	0	0.00	17.50	0	3,012	0.00%
2023/03/17	0	17.73	0	0.00	17.45	0	3,024	0.00%
2023/03/10	0	18.10	0	0.00	17.75	0	3,016	0.00%
2023/03/09	0	0.00	7	17.95	17.90	-7	3,005	-0.23%
2023/03/08	0	18.15	0	0.00	18.10	0	3,004	0.00%
2023/03/01	6	17.50	6	17.45	17.50	0	2,999	0.00%
2023/02/24	2	17.68	8	17.65	17.65	-6	2,998	-0.20%
2023/02/23	1	17.85	1	17.90	17.85	0	2,999	0.00%
2023/02/21	0	0.00	15	17.93	17.95	-15	3,075	-0.49%
2023/02/20	0.5	17.85	0	0.00	17.95	0.5	3,297	0.02%
2023/02/13	0	0.00	6	17.54	17.85	-6	3,433	-0.17%
2023/02/10	0	0.00	24	17.78	17.55	-24	3,420	-0.70%
2023/02/08	20	18.73	2	18.55	18.60	18	3,337	0.54%
2023/02/01	0	0.00	1	19.10	19.00	-1	3,239	-0.03%
2023/01/31	1	19.00	2	18.90	18.90	-1	3,174	-0.03%
2023/01/30	10	18.40	10	18.60	18.50	0	3,068	0.00%
2023/01/12	15	18.45	14	18.46	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	0	0.00	9	18.10	18.00	-9	2,865	-0.31%
2023/01/05	22	18.75	1	18.50	18.40	21	2,830	0.74%
2023/01/04	0.5	18.40	1	18.60	18.45	-0.5	2,767	-0.02%
2023/01/03	1	18.40	0	0.00	18.30	1	2,741	0.04%
2022/12/30	20	18.79	109	18.62	18.55	-89	2,718	-3.27%	大賣/
2022/12/28	2	18.50	4	18.69	18.35	-2	2,561	-0.08%
2022/12/27	1	18.15	1	18.10	18.25	0	2,475	0.00%
2022/12/26	1	18.80	40	18.68	18.50	-39	2,437	-1.60%
2022/12/23	4	19.15	6	19.06	18.95	-2	2,347	-0.09%
2022/12/22	60	18.14	1	18.50	18.55	59	2,085	2.83%
2022/12/21	0	0.00	2	18.15	18.15	-2	1,682	-0.12%
2022/12/20	6	16.40	0	0.00	16.50	6	1,565	0.38%
2022/12/19	0	0.00	4	17.38	17.00	-4	1,535	-0.26%
2022/12/16	6	17.37	17	17.31	17.10	-11	1,473	-0.75%
2022/12/15	100	17.43	8	17.35	17.25	92	1,396	6.59%
2022/12/14	45	16.89	10	16.78	16.50	35	1,231	2.84%
2022/12/13	11	16.67	1	16.50	16.45	10	1,110	0.90%
2022/12/12	0	16.00	0	0.00	15.70	0	1,047	0.00%
2022/12/06	0	0.00	10	15.99	16.00	-10	1,007	-0.99%
2022/12/05	0	0.00	1	16.20	16.35	-1	998	-0.10%
2022/12/02	1	16.20	0	0.00	16.05	1	989	0.10%
2022/11/30	6	16.15	0	0.00	16.10	6	987	0.61%
2022/11/29	0	17.20	0	0.00	16.00	0	982	0.00%
2022/11/28	4	15.65	0	0.00	15.65	4	983	0.41%
2022/11/21	1	15.80	0	0.00	15.95	1	940	0.11%
2022/11/18	15	16.27	0	0.00	16.00	15	933	1.61%
2022/11/17	10	16.33	0	0.00	16.65	10	903	1.11%
2022/11/16	4	16.35	29	16.58	16.60	-25	854	-2.92%
2022/11/15	22	15.48	22	15.56	15.70	0	623	0.00%
2022/11/14	0	0.00	1	14.20	14.30	-1	541	-0.18%
2022/11/11	2	14.00	2	14.13	13.95	0	546	0.00%
2022/11/10	0	13.85	0	0.00	13.80	0	546	0.00%
2022/11/09	0	13.70	0	0.00	13.30	0	527	0.00%
2022/10/19	2	12.90	0	0.00	13.00	2	893	0.22%
2022/10/13	1	13.30	0	0.00	12.15	1	894	0.11%
2022/09/27	0	0.00	2	14.58	14.75	-2	926	-0.22%
2022/09/26	1	15.05	0	0.00	14.75	1	934	0.11%
2022/09/22	1	15.70	0	0.00	15.95	1	953	0.10%
2022/09/19	0	0.00	1	16.30	16.15	-1	963	-0.10%
2022/09/16	1	16.20	0	0.00	16.25	1	970	0.10%
2022/09/13	0	0.00	54.8	16.50	16.60	-54.8	1,023	-5.36%
2022/08/22	0	0.00	2	17.20	17.15	-2	1,226	-0.16%
2022/08/19	0	0.00	3	17.07	17.25	-3	1,231	-0.24%
2022/08/12	4	17.03	0	0.00	16.85	4	1,200	0.33%
2022/08/04	0	0.00	1	17.30	17.60	-1	1,385	-0.07%
2022/08/03	0	0.00	6	17.61	17.25	-6	1,428	-0.42%
2022/08/02	1	17.95	1	18.30	17.80	0	1,428	0.00%
2022/08/01	7	18.28	2	18.10	18.35	5	1,424	0.35%
2022/07/29	1	16.90	0	0.00	17.05	1	1,364	0.07%
2022/07/27	0	0.00	1	18.20	17.75	-1	1,354	-0.07%
2022/07/21	0	0.00	1	18.25	18.10	-1	1,375	-0.07%
2022/07/20	0	0.00	6	18.05	17.95	-6	1,395	-0.43%
2022/07/19	1	17.95	0	0.00	17.85	1	1,434	0.07%
2022/07/18	1	17.40	0	0.00	17.40	1	1,461	0.07%
2022/07/13	0	0.00	2	17.15	17.00	-2	1,589	-0.13%
2022/07/11	0	0.00	1	17.00	17.05	-1	1,925	-0.05%
2022/07/04	1	16.30	0	0.00	16.15	1	2,613	0.04%
2022/07/01	1	16.70	0	0.00	16.00	1	2,630	0.04%
2022/06/21	2	18.45	0	0.00	18.55	2	2,723	0.07%
2022/06/20	2	18.03	4	18.00	18.00	-2	2,756	-0.07%
2022/06/17	2	19.35	0	0.00	19.20	2	2,840	0.07%
2022/06/15	0	0.00	4	19.91	19.70	-4	2,870	-0.14%
2022/06/10	5	20.63	1	20.70	20.65	4	2,861	0.14%
2022/06/06	0	0.00	3	19.85	19.80	-3	2,886	-0.10%
2022/05/31	3	19.80	0	0.00	19.80	3	3,059	0.10%
2022/05/26	0	0.00	1	20.10	19.80	-1	3,282	-0.03%
2022/05/25	2	19.80	0	0.00	20.10	2	3,324	0.06%
2022/05/24	0	0.00	1	19.95	19.85	-1	3,369	-0.03%
2022/05/23	0	0.00	3	20.15	20.05	-3	3,436	-0.09%
2022/05/18	0	0.00	1	20.05	20.00	-1	3,720	-0.03%
2022/05/17	0	0.00	10	19.90	19.80	-10	3,711	-0.27%
2022/05/16	2	19.78	1	19.95	19.85	1	3,702	0.03%
2022/05/13	4	19.75	2	19.73	19.55	2	3,708	0.05%
2022/05/12	19	20.14	7	19.86	19.25	12	3,663	0.33%
2022/05/11	0	0.00	2	19.80	19.95	-2	3,439	-0.06%
2022/05/10	2	18.00	10	18.05	18.15	-8	3,395	-0.24%
2022/05/06	0	0.00	3	19.25	19.25	-3	3,403	-0.09%
2022/05/03	0	0.00	0	19.51	19.65	0	3,440	0.00%
2022/04/29	0	0.00	1	19.90	19.80	-1	3,441	-0.03%
2022/04/27	2	19.35	0	0.00	19.40	2	3,466	0.06%
2022/04/25	3	20.50	2	20.60	20.30	1	3,438	0.03%
2022/04/22	20	21.91	10	21.60	21.60	10	3,415	0.29%
2022/04/20	1	22.40	0	0.00	22.40	1	3,372	0.03%
2022/04/19	5	22.90	0	0.00	22.95	5	3,322	0.15%
2022/04/18	0	0.00	2	23.35	22.90	-2	3,297	-0.06%
2022/04/15	18	24.17	8	24.11	23.70	10	3,217	0.31%
2022/04/14	12	23.77	4	23.64	24.20	8	2,977	0.27%
2022/04/13	4	22.11	12	22.89	23.75	-8	2,554	-0.31%
2022/04/12	14	21.90	15	21.61	21.60	-1	2,363	-0.04%
2022/04/11	4	21.60	4	21.51	21.55	0	2,334	0.00%
2022/04/08	2	21.35	2	21.30	21.40	0	2,321	0.00%
2022/04/07	2	21.15	2	21.50	20.70	0	2,313	0.00%
2022/04/01	1	20.60	0	0.00	21.00	1	2,306	0.04%
2022/03/30	0	0.00	2	21.15	21.15	-2	2,321	-0.09%
2022/03/29	2	21.30	0	0.00	21.20	2	2,313	0.09%
2022/03/28	0	0.00	1	21.55	21.70	-1	2,305	-0.04%
2022/03/24	6	22.23	6	22.10	22.15	0	2,321	0.00%
2022/03/22	17	22.23	16	22.20	22.25	1	2,301	0.04%
2022/03/21	3	21.70	5	21.72	21.50	-2	2,223	-0.09%
2022/03/18	0	0.00	30	21.15	21.10	-30	2,212	-1.36%
2022/03/15	2	21.45	0	0.00	21.25	2	2,248	0.09%
2022/03/14	0	21.63	0	0.00	21.80	0	2,293	0.00%
2022/03/11	0	21.70	0	0.00	21.50	0	2,324	0.00%
2022/03/10	0	20.97	0	0.00	21.35	0	2,309	0.00%
2022/03/08	1	21.40	7	20.88	20.50	-6	2,309	-0.26%
2022/03/04	0	0.00	2	21.55	21.60	-2	2,207	-0.09%
2022/03/03	0	0.00	1	21.70	21.80	-1	2,212	-0.05%
2022/03/02	32	21.77	3	21.75	21.75	29	2,262	1.28%
2022/03/01	13	21.92	13	21.85	21.75	0	2,301	0.00%
2022/02/25	0	0.00	2	20.88	20.90	-2	2,297	-0.09%
2022/02/24	6	20.96	4	20.70	20.20	2	2,318	0.09%
2022/02/23	1	21.55	2	21.33	21.05	-1	2,286	-0.04%
2022/02/22	11	21.01	32	21.12	21.20	-21	2,230	-0.94%
2022/02/21	19	20.31	17	20.46	20.60	2	2,015	0.10%
2022/02/15	10	19.30	0	0.00	19.20	10	2,082	0.48%
2022/02/14	10	19.80	0	0.00	19.80	10	2,130	0.47%
2022/02/09	0	0.00	3	20.65	20.40	-3	2,378	-0.13%
2022/02/08	0	0.00	8	20.18	20.30	-8	2,373	-0.34%
2022/02/07	6	19.70	0	0.00	19.75	6	2,369	0.25%
2022/01/26	1	19.00	0	0.00	18.95	1	2,382	0.04%
2022/01/21	5	20.30	5	20.00	19.75	0	2,451	0.00%
2022/01/20	0	0.00	0	19.80	20.05	0	2,446	0.00%
2022/01/19	0	0.00	60	19.60	19.60	-60	2,437	-2.46%
2022/01/17	0	0.00	1	19.80	20.00	-1	2,457	-0.04%
2022/01/13	0	0.00	4	20.45	20.35	-4	2,595	-0.15%
2022/01/12	0	0.00	3	20.25	19.95	-3	2,597	-0.12%
2022/01/11	2	20.03	0	0.00	19.85	2	2,605	0.08%
2022/01/07	1	20.40	0	0.00	20.40	1	2,627	0.04%
2021/12/30	5	21.30	0	0.00	21.25	5	2,734	0.18%
2021/12/28	1	21.40	0	0.00	21.35	1	2,792	0.04%
2021/12/27	0	0.00	10.5	21.35	21.35	-10.5	2,858	-0.37%
2021/12/24	2	21.75	0	0.00	21.70	2	2,882	0.07%
2021/12/20	50	22.50	9	22.50	22.45	41	2,998	1.37%
2021/12/17	10	22.52	3	22.65	22.30	7	2,994	0.23%
2021/12/16	2	22.15	0	0.00	22.15	2	3,013	0.07%
2021/12/14	0	22.25	1	22.70	22.60	-1	3,209	-0.03%
2021/12/13	10	22.35	17	22.60	22.55	-7	3,373	-0.21%
2021/12/10	10	22.50	10	22.01	22.05	0	3,397	0.00%
2021/12/09	11	22.35	10	22.35	22.40	1	3,511	0.03%
2021/12/08	17	22.69	10	22.20	22.25	7	3,985	0.18%
2021/12/07	0	0.00	9	22.45	22.60	-9	4,084	-0.22%
2021/12/03	1	21.50	0	0.00	21.60	1	4,293	0.02%
2021/11/29	5	20.60	5	20.80	20.80	0	4,605	0.00%
2021/11/26	12	22.12	3	23.10	21.55	9	4,904	0.18%
2021/11/25	10	23.55	61	22.80	22.75	-51	5,144	-0.99%
2021/11/24	0.5	23.35	15	22.77	23.20	-14.5	5,171	-0.28%
2021/11/23	2	22.00	3	22.20	21.75	-1	5,073	-0.02%
2021/11/19	3	21.45	0	0.00	21.40	3	5,185	0.06%
2021/11/17	0	0.00	9	21.82	21.85	-9	5,282	-0.17%
2021/11/16	0	0.00	0.2	21.40	21.55	-0.2	5,326	0.00%
2021/11/15	4	22.35	3	22.00	22.00	1	5,368	0.02%
2021/11/11	5	22.05	5	21.75	21.50	0	5,461	0.00%
2021/11/09	11	21.61	5	21.64	21.85	6	5,472	0.11%
2021/11/08	3	21.52	2	21.58	21.55	1	5,477	0.02%
2021/11/05	0	0.00	10	20.55	20.55	-10	5,445	-0.18%
2021/11/03	1	20.70	1	20.80	21.10	0	5,576	0.00%
2021/11/02	11	20.93	0	0.00	20.35	11	5,609	0.20%
2021/11/01	0	0.00	2	21.15	21.10	-2	5,660	-0.04%
2021/10/26	10	21.60	10	21.30	21.30	0	6,019	0.00%
2021/10/22	4	21.00	0	0.00	21.15	4	6,406	0.06%
2021/10/21	10	21.30	23	22.03	22.25	-13	6,505	-0.20%
2021/10/19	0	0.00	1	21.10	21.15	-1	6,743	-0.01%
2021/10/18	2	20.80	0	0.00	21.00	2	6,958	0.03%
2021/10/15	12	20.48	1	20.65	20.85	11	7,524	0.15%
2021/10/14	0	0.00	1	20.20	20.30	-1	8,194	-0.01%
2021/10/13	1	20.00	1	20.50	20.05	0	8,545	0.00%
2021/10/12	3	20.98	0	0.00	20.55	3	8,867	0.03%
2021/10/08	0	0.00	2	21.03	20.55	-2	9,089	-0.02%
2021/10/06	2	21.30	0	0.00	20.50	2	9,928	0.02%
2021/10/04	5	20.30	0	0.00	20.30	5	11,319	0.04%
2021/10/01	0	0.00	1	22.30	22.50	-1	11,874	-0.01%
2021/09/30	0	0.00	1	22.65	23.40	-1	12,189	-0.01%
2021/09/29	3	22.57	2	22.78	22.40	1	12,732	0.01%
2021/09/28	1	23.05	0	0.00	22.75	1	13,401	0.01%
2021/09/27	1	23.25	5	23.32	23.40	-4	14,104	-0.03%
2021/09/24	1	24.15	1	24.10	23.85	0	15,129	0.00%
2021/09/23	2	23.88	6	24.01	23.80	-4	15,830	-0.03%
2021/09/22	8	24.09	4	23.83	23.80	4	16,864	0.02%
2021/09/17	5	25.46	4	25.65	25.65	1	17,104	0.01%
2021/09/16	13	25.67	7	25.64	25.35	6	17,519	0.03%
2021/09/15	1	25.00	1	25.15	25.20	0	17,415	0.00%
2021/09/14	7	25.52	5	25.59	25.70	2	17,573	0.01%
2021/09/13	36	26.27	18	26.23	26.35	18	17,574	0.10%
2021/09/10	3	25.28	6	25.18	25.05	-3	17,115	-0.02%
2021/09/09	33	24.20	0	0.00	24.65	33	16,975	0.19%
2021/09/08	9	24.12	12	24.69	23.80	-3	16,936	-0.02%
2021/09/07	4	23.78	0	0.00	23.75	4	16,763	0.02%
2021/09/06	1	25.00	37	24.51	24.30	-36	16,726	-0.22%
2021/09/03	10	25.33	3	25.23	24.60	7	16,653	0.04%
2021/09/02	5	24.70	20	24.68	24.75	-15	16,563	-0.09%
2021/09/01	25	25.82	22	25.78	25.90	3	16,478	0.02%
2021/08/31	70	25.20	25	25.10	25.35	45	16,164	0.28%
2021/08/30	4	24.45	3	24.13	23.95	1	15,885	0.01%
2021/08/27	0	0.00	3	23.28	23.70	-3	15,848	-0.02%
2021/08/26	11	23.88	9	23.42	23.05	2	15,825	0.01%
2021/08/25	5	22.55	0	0.00	22.65	5	15,814	0.03%
2021/08/24	2	22.48	3	22.73	22.75	-1	15,822	-0.01%
2021/08/23	3	22.30	3	22.52	22.55	0	15,888	0.00%
2021/08/20	1	21.20	3	21.08	21.15	-2	16,038	-0.01%
2021/08/19	2	21.15	0	0.00	20.70	2	16,115	0.01%
2021/08/18	2	22.08	4	22.53	22.60	-2	16,065	-0.01%
2021/08/17	3	21.90	0	0.00	21.45	3	16,001	0.02%
2021/08/13	2	23.65	2	24.13	23.60	0	16,000	0.00%
2021/08/12	3	23.77	4	23.71	24.65	-1	15,995	-0.01%
2021/08/11	10	23.10	8.5	22.99	22.85	1.5	15,976	0.01%
2021/08/10	4	23.85	5.5	24.23	23.45	-1.5	15,967	-0.01%
2021/08/09	24	25.15	18	24.65	24.50	6	15,973	0.04%
2021/08/06	1	24.70	0.5	24.50	24.50	0.5	16,014	0.00%
2021/08/05	8	24.83	20	24.98	24.50	-12	16,087	-0.07%
2021/08/04	11	25.86	1	26.55	25.80	10	16,209	0.06%
2021/08/02	4	26.85	10	26.90	27.10	-6	17,094	-0.04%
2021/07/30	14	27.01	17	26.43	26.00	-3	17,130	-0.02%
2021/07/29	53.5	26.78	16	26.87	26.85	37.5	17,412	0.22%
2021/07/28	32	25.74	32	25.83	25.65	0	17,922	0.00%
2021/07/27	11	26.49	14	25.74	25.35	-3	17,947	-0.02%
2021/07/26	18	26.69	25	26.41	26.35	-7	18,560	-0.04%
2021/07/23	81	26.19	79	26.45	26.30	2	18,804	0.01%
2021/07/22	15	25.49	9	25.44	25.30	6	18,623	0.03%
2021/07/21	78	26.91	24	26.74	26.00	54	18,447	0.29%
2021/07/20	50	28.01	15	28.23	28.20	35	17,911	0.20%
2021/07/19	1	27.50	67	28.60	28.95	-66	17,300	-0.38%
2021/07/16	41	26.72	24	26.68	26.35	17	17,316	0.10%
2021/07/15	2	25.20	49	25.62	26.50	-47	17,134	-0.27%
2021/07/14	57	24.39	59	25.14	24.10	-2	16,955	-0.01%
2021/07/13	121	27.02	79	27.02	26.75	42	16,875	0.25%	大買/
2021/07/12	3	29.42	53	29.66	29.70	-50	16,667	-0.30%
2021/07/09	62	27.66	17	27.34	27.00	45	16,221	0.28%
2021/07/08	28	27.39	76	27.46	27.90	-48	15,633	-0.31%
2021/07/07	60	25.97	53	26.38	25.40	7	15,081	0.05%
2021/07/06	38	27.33	10	27.60	26.80	28	14,806	0.19%
2021/07/05	59	27.88	23	28.04	28.25	36	14,347	0.25%
2021/07/02	38	24.19	40	25.04	25.70	-2	13,937	-0.01%
2021/07/01	67	25.47	48	24.46	23.40	19	13,299	0.14%
2021/06/30	39	24.85	29	24.99	25.70	10	12,611	0.08%
2021/06/29	37	22.95	22	23.28	23.40	15	12,068	0.12%
2021/06/28	15	19.84	136	21.30	21.30	-121	11,061	-1.09%	大賣/鉅額交易
2021/06/25	151	19.52	9	19.64	19.40	142	10,780	1.32%	大買/鉅額交易
2021/06/24	6	18.02	10	18.28	18.45	-4	10,268	-0.04%
2021/06/23	37	18.17	32	18.25	17.75	5	10,220	0.05%
2021/06/22	4	17.79	10	17.76	17.80	-6	10,043	-0.06%
2021/06/21	3	16.93	0	0.00	16.75	3	9,917	0.03%
2021/06/18	1	17.50	5	17.65	17.40	-4	9,909	-0.04%
2021/06/17	5	17.35	0	0.00	17.40	5	9,921	0.05%
2021/06/16	6	17.64	6	17.79	17.25	0	9,955	0.00%
2021/06/11	3	17.40	8	17.56	17.30	-5	9,958	-0.05%
2021/06/10	3	17.05	10	17.54	17.60	-7	9,982	-0.07%
2021/06/09	13	17.60	11	17.45	17.45	2	9,978	0.02%
2021/06/08	1	17.85	2	17.75	17.80	-1	9,975	-0.01%
2021/06/07	2	17.15	2	17.35	17.25	0	9,984	0.00%
2021/06/04	2	18.10	0	0.00	17.80	2	9,979	0.02%
2021/06/02	13	17.88	9	17.92	17.90	4	9,949	0.04%
2021/05/31	13	17.97	2	17.35	17.35	11	9,969	0.11%
2021/05/28	6	17.08	11	17.06	17.20	-5	9,866	-0.05%
2021/05/27	2	16.33	0	0.00	16.10	2	9,747	0.02%
2021/05/19	14	16.29	0	0.00	16.40	14	10,289	0.14%
2021/05/18	1	15.30	0	0.00	15.40	1	10,488	0.01%
2021/05/17	2	14.00	0	0.00	14.00	2	10,805	0.02%
2021/05/14	0	0.00	1	16.20	15.55	-1	10,867	-0.01%
2021/05/13	4	16.56	4	16.58	16.50	0	10,960	0.00%
2021/05/12	0	0.00	5	19.90	18.30	-5	11,111	-0.04%
2021/05/11	21	21.34	30	21.42	20.30	-9	11,210	-0.08%
2021/05/10	13	21.13	20.1	20.66	21.35	-7.1	11,025	-0.06%
2021/05/07	12	19.67	10	20.20	19.70	2	11,106	0.02%
2021/05/06	15.1	20.93	22	20.94	20.00	-6.9	11,081	-0.06%
2021/05/05	57	20.65	63	19.25	20.50	-6	10,674	-0.06%
2021/05/04	34	20.79	12	20.68	19.85	22	10,120	0.22%
2021/05/03	48	22.27	17	22.43	22.05	31	9,971	0.31%
2021/04/29	13	20.04	12	20.32	20.50	1	9,220	0.01%
2021/04/28	0	0.00	2	18.68	18.65	-2	8,860	-0.02%
2021/04/27	0	0.00	2	19.00	18.70	-2	8,847	-0.02%
2021/04/26	6	19.12	0	0.00	18.85	6	8,818	0.07%
2021/04/23	0	0.00	20	19.00	18.95	-20	8,797	-0.23%
2021/04/22	31	20.80	19	20.66	19.25	12	8,774	0.14%
2021/04/21	8	20.05	2	19.30	20.00	6	8,410	0.07%
2021/04/20	1	19.90	2	19.85	19.80	-1	8,279	-0.01%
2021/04/19	12	20.49	15	20.26	20.45	-3	8,262	-0.04%
2021/04/16	26	20.33	33	20.29	19.95	-7	8,084	-0.09%
2021/04/15	35	19.87	38	19.72	19.85	-3	7,951	-0.04%
2021/04/14	5	18.45	3	18.35	18.35	2	7,853	0.03%
2021/04/13	3	18.85	2	19.05	18.50	1	7,926	0.01%
2021/04/12	0	0.00	5	19.20	19.25	-5	7,975	-0.06%
2021/04/09	1	19.50	0	0.00	19.55	1	7,956	0.01%
2021/04/08	39	19.67	48	19.83	20.10	-9	7,894	-0.11%
2021/04/07	2	18.88	1	19.20	18.85	1	7,808	0.01%
2021/04/06	32	19.52	3	19.82	19.55	29	7,882	0.37%
2021/04/01	12	18.85	0	0.00	18.95	12	7,638	0.16%
2021/03/25	0	18.43	0	0.00	17.60	0	8,156	0.00%
2021/03/16	2	17.85	0	0.00	17.40	2	9,459	0.02%
2021/03/15	20	18.00	10	17.99	17.90	10	9,424	0.11%
2021/03/12	2	17.90	1	18.00	18.15	1	9,409	0.01%
2021/03/11	0	0.00	5	18.05	17.90	-5	9,400	-0.05%
2021/03/10	0	0.00	20	17.78	18.25	-20	9,375	-0.21%
2021/03/09	14	18.26	0	0.00	17.90	14	9,361	0.15%
2021/03/08	0	0.00	5	17.80	17.70	-5	9,318	-0.05%
2021/03/05	0	0.00	34	17.48	17.00	-34	9,307	-0.37%
2021/03/04	13	19.37	13	19.25	18.60	0	9,217	0.00%
2021/03/02	4	19.40	18	19.51	19.00	-14	9,138	-0.15%
2021/02/26	6	20.17	5	19.45	19.40	1	9,089	0.01%
2021/02/23	12	20.59	1	20.15	20.40	11	8,908	0.12%
2021/02/22	6	20.54	0	0.00	20.50	6	8,881	0.07%
2021/02/19	0	0.00	1	20.35	20.50	-1	8,750	-0.01%
2021/02/18	9	19.41	16	19.30	20.30	-7	8,673	-0.08%
2021/02/17	13	18.67	7	18.84	19.20	6	8,467	0.07%
2021/02/05	7	17.78	12	17.83	18.25	-5	8,103	-0.06%
2021/02/04	6	17.69	36	17.29	17.65	-30	8,041	-0.37%
2021/02/03	7	18.12	71	18.21	18.15	-64	7,814	-0.82%
2021/02/02	28	17.44	20	17.39	17.80	8	7,513	0.11%
2021/02/01	17	16.59	9	16.92	17.30	8	7,184	0.11%
2021/01/29	21	16.30	19	16.71	17.25	2	6,736	0.03%
2021/01/28	13	15.68	10	16.03	15.70	3	6,273	0.05%
2021/01/27	3	15.55	15	15.25	15.45	-12	6,141	-0.20%
2021/01/26	19	15.15	16	15.07	15.45	3	6,053	0.05%
2021/01/25	18	14.59	18	14.91	14.80	0	5,864	0.00%
2021/01/22	18	13.78	9	14.02	14.20	9	5,783	0.16%
2021/01/21	0	0.00	2	13.38	13.20	-2	5,730	-0.03%
2021/01/20	0	0.00	19	13.41	13.20	-19	5,706	-0.33%
2021/01/19	1	13.65	6	14.13	13.65	-5	5,680	-0.09%
2021/01/15	0	0.00	20	13.90	13.85	-20	5,612	-0.36%
2021/01/13	0	0.00	10	14.55	14.70	-10	5,516	-0.18%
2021/01/11	15	15.38	0	0.00	15.50	15	5,381	0.28%
2021/01/08	17	15.89	4	16.21	15.55	13	5,332	0.24%
2021/01/07	9	15.75	20	16.01	16.35	-11	5,078	-0.22%
2021/01/06	0	0.00	1	15.75	15.30	-1	4,837	-0.02%
2021/01/05	1	15.90	1	16.15	15.65	0	4,663	0.00%
2021/01/04	6	15.58	0	0.00	15.50	6	4,529	0.13%
2020/12/31	72	15.53	0	0.00	15.45	72	4,463	1.61%
2020/12/30	15	16.08	5	15.98	15.60	10	4,389	0.23%
2020/12/29	5	15.52	1	16.30	15.45	4	4,154	0.10%
2020/12/28	3	15.67	102	15.63	15.60	-99	3,966	-2.50%	大賣/
2020/12/25	28	15.77	12	15.15	16.20	16	3,824	0.42%
2020/12/24	9	14.89	0	0.00	14.85	9	3,547	0.25%
2020/12/23	10	14.40	10	14.80	14.80	0	3,472	0.00%
2020/12/22	3	14.85	7	15.21	14.60	-4	3,383	-0.12%
2020/12/21	5	15.89	7	15.85	15.90	-2	3,177	-0.06%
2020/12/18	10	15.08	40	15.20	15.15	-30	2,860	-1.05%
2020/12/17	25	15.32	68	15.18	15.10	-43	2,734	-1.57%
2020/12/16	5	15.28	81	15.49	15.55	-76	2,477	-3.07%
2020/12/15	53	14.43	21	15.30	14.15	32	2,259	1.42%
2020/12/14	25	13.34	17	13.47	13.95	8	1,878	0.43%
2020/12/11	15	13.53	6	12.98	12.90	9	1,771	0.51%
2020/12/10	43	13.68	36	13.85	14.10	7	1,628	0.43%
2020/12/09	5	12.85	0	0.00	12.85	5	1,304	0.38%
2020/12/07	31	12.75	0	12.63	12.70	31	1,290	2.40%
2020/12/04	95	12.43	0	0.00	12.50	95	1,282	7.40%
2020/12/02	0	0.00	20	12.75	12.60	-20	1,260	-1.59%
2020/12/01	24	13.39	64	13.15	13.05	-40	1,236	-3.23%
2020/11/30	45	13.34	12	13.09	13.05	33	1,211	2.72%
2020/11/27	2	12.55	37	12.54	13.00	-35	1,173	-2.98%
2020/11/25	11	12.65	0	13.30	12.80	11	1,151	0.96%
2020/11/24	10	13.53	9	12.95	12.60	1	1,147	0.09%
2020/11/23	0	0.00	9	13.47	13.50	-9	1,120	-0.80%
2020/11/20	0	0.00	5	12.94	13.60	-5	1,106	-0.45%
2020/11/19	37	13.24	1	13.45	13.40	36	1,038	3.47%
2020/11/18	25	12.48	13	12.60	13.20	12	896	1.34%
2020/11/17	43	12.07	5	12.45	12.00	38	760	5.00%
2020/11/16	5	11.95	11	11.81	11.95	-6	662	-0.91%
2020/11/13	11	10.76	22	10.61	10.90	-11	576	-1.91%
2020/11/12	20	10.70	8	10.64	10.60	12	531	2.26%
2020/11/11	0	0.00	2	9.30	9.73	-2	450	-0.44%
2020/11/06	6	9.16	0	0.00	9.12	6	439	1.37%
2020/10/23	0	0.00	5	9.23	9.28	-5	434	-1.15%
2020/10/16	1	8.77	0	0.00	8.77	1	433	0.23%
2020/10/14	2	8.79	0	0.00	8.78	2	430	0.47%
2020/10/13	0	0.00	1	8.75	8.72	-1	428	-0.23%
2020/09/30	2	8.79	1	8.76	8.75	1	445	0.22%
2020/09/22	0	0.00	1	9.40	9.30	-1	432	-0.23%
2020/09/21	2	9.69	0	0.00	9.48	2	428	0.47%
2020/09/11	0	0.00	11	9.61	9.59	-11	450	-2.44%
2020/09/09	0	0.00	3	10.05	10.00	-3	428	-0.70%
2020/08/31	1	9.84	1	9.84	10.05	0	348	0.00%
2020/08/28	24	9.96	23	9.50	9.87	1	324	0.31%
2020/08/27	23	9.59	1	9.68	9.68	22	279	7.86%
2020/08/21	1	8.25	0	0.00	8.25	1	200	0.50%
2020/08/11	0	0.00	2	7.97	7.99	-2	186	-1.07%
2020/07/24	2	8.10	0	0.00	8.02	2	223	0.89%
2020/07/14	2	8.37	0	0.00	8.10	2	232	0.86%
2020/07/07	0	0.00	1	8.50	8.45	-1	277	-0.36%
2020/05/21	0	0.00	1	8.08	8.04	-1	339	-0.29%
2020/05/14	0	0.00	1	8.03	8.01	-1	367	-0.27%
2020/05/13	0	0.00	8	8.06	8.11	-8	368	-2.17%
2020/05/12	2	8.26	2	8.23	8.15	0	376	0.00%
2020/05/06	1	8.54	6	8.47	8.35	-5	404	-1.24%
2020/04/21	1	8.31	1	8.31	8.25	0	753	0.00%
2020/04/16	0	0.00	10	8.54	8.53	-10	893	-1.12%
2020/04/14	8	8.50	0	0.00	8.66	8	874	0.91%
2020/04/13	18	7.42	0	0.00	7.88	18	851	2.11%
2020/04/08	0	0.00	10	7.06	7.13	-10	838	-1.19%
2020/04/07	0	0.00	7	7.00	7.06	-7	838	-0.84%
2020/04/01	3	7.08	46	7.01	7.05	-43	841	-5.11%
2020/03/31	5	7.22	4	7.27	7.11	1	840	0.12%
2020/03/30	3	7.08	3	7.08	7.20	0	843	0.00%
2020/03/26	4	7.07	29	7.30	7.33	-25	855	-2.92%
2020/03/25	6	6.95	6	6.88	7.15	0	859	0.00%
2020/03/19	10	5.57	10	5.57	5.40	0	844	0.00%
2020/03/18	1	6.25	1	6.27	5.99	0	833	0.00%
2020/03/17	31	6.27	3	6.29	6.28	28	832	3.36%
2020/03/16	12	6.71	0	0.00	6.60	12	838	1.43%
2020/03/13	12	6.70	2	6.81	6.84	10	832	1.20%
2020/03/12	1	7.70	0	0.00	7.32	1	814	0.12%
2020/03/09	1	8.28	24	8.08	8.14	-23	801	-2.87%
2020/03/05	1	8.54	1	8.54	8.51	0	792	0.00%
2020/03/04	2	8.65	21	8.49	8.52	-19	790	-2.40%
2020/03/03	2	8.68	2	8.68	8.70	0	789	0.00%
2020/03/02	6	8.64	1	8.64	8.43	5	786	0.64%
2020/02/26	4	9.01	3	9.03	8.90	1	777	0.13%
2020/02/25	3	9.00	3	9.00	9.00	0	770	0.00%
2020/02/24	2	9.24	2	9.24	9.12	0	764	0.00%
2020/02/21	4	9.16	3	9.12	9.20	1	764	0.13%
2020/02/20	1	9.17	1	9.17	9.06	0	759	0.00%
2020/02/19	1	9.12	1	9.12	9.20	0	757	0.00%
2020/02/17	1	9.17	13	9.11	9.00	-12	755	-1.59%
2020/02/14	2	9.26	2	9.26	9.26	0	742	0.00%
2020/02/13	6	9.23	18	9.27	9.20	-12	744	-1.61%
2020/02/12	0	0.00	1	9.05	9.25	-1	736	-0.14%
2020/02/11	1	9.07	1	9.07	8.97	0	734	0.00%
2020/02/10	2	8.95	1	8.97	8.93	1	741	0.13%
2020/02/07	4	9.30	2	9.26	9.12	2	733	0.27%
2020/02/06	3	9.33	1	9.37	9.28	2	721	0.28%
2020/02/05	1	9.56	1	9.56	9.45	0	707	0.00%
2020/02/04	1	8.99	1	8.99	9.45	0	692	0.00%
2020/02/03	24	8.91	0	0.00	9.00	24	683	3.51%
2020/01/31	1	9.79	0	0.00	9.72	1	647	0.15%
2020/01/30	7	10.81	0	0.00	10.80	7	596	1.17%
2020/01/20	7	11.72	4	11.79	12.00	3	579	0.52%
2020/01/16	2	11.10	4	11.24	10.95	-2	478	-0.42%
2020/01/15	6	11.13	7	11.04	11.50	-1	433	-0.23%
2020/01/14	1	10.75	7	10.95	11.10	-6	344	-1.74%
2020/01/13	0	0.00	5	10.10	10.10	-5	230	-2.17%
2020/01/10	1	9.19	1	9.19	9.22	0	200	0.00%
2020/01/09	2	9.15	2	9.16	9.24	0	201	0.00%
2019/12/30	1	9.41	1	9.41	9.35	0	216	0.00%
2019/12/27	1	9.38	1	9.38	9.38	0	213	0.00%
2019/12/26	4	9.40	3	9.42	9.33	1	212	0.47%
2019/12/24	1	9.47	1	9.47	9.44	0	214	0.00%
2019/12/23	21	9.39	2	9.34	9.38	19	216	8.77%
2019/12/17	27	9.06	0	0.00	9.03	27	206	13.10%
2019/12/12	17	9.05	0	0.00	9.05	17	200	8.50%
2019/12/05	0	0.00	10	8.72	8.78	-10	192	-5.20%
2019/11/07	3	8.75	0	0.00	8.73	3	248	1.21%
2019/11/04	3	9.06	0	0.00	9.00	3	246	1.22%
2019/10/08	0	0.00	3	9.32	9.20	-3	408	-0.74%
2019/10/04	3	9.30	0	0.00	9.34	3	461	0.65%
2019/09/19	0	0.00	4	9.17	9.24	-4	455	-0.88%
2019/08/21	0	0.00	1	9.02	9.05	-1	368	-0.27%
2019/08/15	1	9.00	0	0.00	9.05	1	367	0.27%
2019/07/31	3	8.89	0	0.00	8.89	3	356	0.84%
2019/07/22	0	0.00	5	10.10	10.15	-5	324	-1.54%
2019/07/16	0	0.00	12	9.43	9.40	-12	274	-4.36%
2019/07/10	0	0.00	20	8.30	8.55	-20	159	-12.52%
2019/07/08	0	0.00	7	8.17	8.19	-7	138	-5.06%
2019/07/05	0	0.00	23	7.90	7.97	-23	131	-17.47%
2019/07/03	4	7.46	0	0.00	7.46	4	128	3.12%
2019/06/05	0	0.00	2	7.64	7.61	-2	166	-1.20%
2019/06/04	2	7.70	0	0.00	7.69	2	163	1.22%
2019/05/31	2	7.71	0	0.00	7.72	2	170	1.18%
2019/05/30	2	7.76	0	0.00	7.76	2	172	1.16%
2019/05/09	5	8.30	0	0.00	8.26	5	202	2.47%
2019/05/07	5	8.41	0	0.00	8.40	5	200	2.49%
2019/05/06	10	8.43	0	0.00	8.40	10	199	5.02%
2019/04/16	0	0.00	4	8.66	8.68	-4	179	-2.23%
2019/04/11	3	8.83	0	0.00	8.84	3	176	1.70%
2019/03/27	0	0.00	6	8.83	8.85	-6	197	-3.04%
2019/03/07	5	9.30	0	0.00	9.30	5	186	2.69%
2019/03/04	0	9.45	0	0.00	9.37	0	178	0.00%
2019/02/19	0	0.00	2	9.26	9.23	-2	167	-1.20%
2019/01/23	2	9.05	0	0.00	9.04	2	179	1.11%
2018/11/28	0	0.00	1	8.68	8.70	-1	282	-0.35%
2018/11/21	1	8.75	0	0.00	8.77	1	290	0.34%
2018/11/06	2	8.07	0	0.00	8.02	2	313	0.64%
2018/10/23	1	8.43	0	0.00	8.40	1	331	0.30%
2018/10/15	3	8.30	0	0.00	8.26	3	400	0.75%
2018/10/09	32	9.28	0	0.00	9.22	32	375	8.52%
2018/10/08	20	9.59	0	0.00	9.25	20	373	5.35%
2018/10/04	2	10.05	2	9.95	9.91	0	370	0.00%
2018/10/03	0	0.00	1	9.94	9.94	-1	371	-0.27%
2018/09/21	0	0.00	2	10.35	10.10	-2	441	-0.45%
2018/09/04	2	10.35	0	0.00	10.40	2	413	0.48%
2018/08/24	1	10.65	0	0.00	10.60	1	715	0.14%
2018/08/03	1	11.75	1	11.45	11.50	0	731	0.00%
2018/07/26	33	11.20	33	11.58	11.30	0	717	0.00%
2018/07/19	2	10.60	0	0.00	10.50	2	676	0.30%
2018/07/09	0	0.00	2	10.35	10.35	-2	808	-0.25%
2018/07/04	0	0.00	10	12.20	12.10	-10	795	-1.26%
2018/06/26	5	12.65	0	0.00	12.65	5	909	0.55%
2018/06/12	0	0.00	2	13.15	13.20	-2	977	-0.20%
2018/06/05	0	0.00	5	14.30	14.15	-5	981	-0.51%
2018/06/04	2	14.40	2	13.80	14.35	0	963	0.00%
2018/06/01	7	13.73	1	13.50	14.05	6	852	0.70%
2018/05/22	0	0.00	5	12.90	12.95	-5	927	-0.54%
2018/05/21	5	13.15	0	0.00	13.00	5	941	0.53%
2018/05/15	0	0.00	3	12.85	12.80	-3	989	-0.30%
2018/05/14	0	0.00	13	12.98	12.90	-13	1,054	-1.23%
2018/05/11	10	13.25	10	13.30	13.30	0	1,056	0.00%
2018/05/03	1	13.00	0	0.00	12.95	1	1,104	0.09%
2018/04/26	0	0.00	1	13.45	13.15	-1	1,241	-0.08%
2018/04/20	2	14.15	3	14.05	14.05	-1	1,338	-0.07%
2018/04/12	0	0.00	15	13.05	13.10	-15	2,381	-0.63%
2018/04/11	1	13.20	1	13.10	13.15	0	2,428	0.00%
2018/04/10	0	12.75	0	0.00	12.55	0	2,432	0.00%
2018/04/09	3	12.75	0	0.00	12.65	3	2,464	0.12%
2018/04/02	3	13.77	0	0.00	13.40	3	2,599	0.12%
2018/03/31	11	14.20	21	14.25	14.10	-10	2,575	-0.39%
2018/03/30	5	14.75	0	0.00	14.65	5	2,575	0.19%
2018/03/28	1	14.50	0	0.00	14.40	1	2,818	0.04%
2018/03/21	10	15.70	0	0.00	15.60	10	2,816	0.36%
2018/03/13	10	15.70	0	0.00	15.80	10	2,890	0.35%
2018/03/12	5	15.55	0	0.00	15.45	5	2,889	0.17%
2018/03/09	2	15.75	0	0.00	15.80	2	2,878	0.07%
2018/03/06	0	16.30	0	0.00	16.15	0	2,899	0.00%
2018/03/02	6	17.50	15	17.18	16.95	-9	2,885	-0.31%
2018/02/21	0	0.00	10	15.70	16.10	-10	2,811	-0.36%
2018/02/12	0	0.00	10	15.50	15.30	-10	2,806	-0.36%
2018/02/09	0	0.00	10	15.30	15.25	-10	2,830	-0.35%
2018/02/07	0	0.00	10	16.10	15.90	-10	2,900	-0.34%
2018/02/06	0	0.00	20	15.50	15.50	-20	3,028	-0.66%
2018/02/02	0	0.00	2	17.05	17.05	-2	3,097	-0.06%
2018/01/19	0	0.00	10	17.15	16.95	-10	3,707	-0.27%
2018/01/18	0	0.00	192	17.43	17.20	-192	3,742	-5.13%	大賣/鉅額交易
2018/01/17	17	17.34	0	0.00	17.30	17	3,948	0.43%
2018/01/16	12	17.94	0	0.00	17.90	12	3,965	0.30%
2018/01/15	5	17.90	41	18.88	17.90	-36	3,963	-0.91%
2018/01/12	47	19.57	9	19.39	19.10	38	3,855	0.99%
2018/01/11	3	19.35	0	0.00	18.85	3	3,730	0.08%
2018/01/10	0	0.00	2	18.80	18.85	-2	3,689	-0.05%
2018/01/09	204	19.17	2	19.05	19.00	202	3,714	5.44%	大買/鉅額交易
2018/01/08	112	19.45	16	19.48	19.25	96	3,561	2.70%	大買/
2018/01/05	0	0.00	34	18.00	17.90	-34	3,285	-1.03%
2018/01/03	5	18.15	10	18.05	17.90	-5	3,271	-0.15%