建錩 (5014)-富邦-高雄券商分點個股進出

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

建錩

(5014)

可現股當沖

股價
14.95
漲跌
--
漲幅
0.00%
成交量
945張
產業
上櫃鋼鐵類股
185人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

建錩 (5014)籌碼相關－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	20	14.90	0	0.00	14.95	20	2,966	0.67%
2024/11/20	0	0.00	30	14.55	14.60	-30	2,959	-1.01%
2024/11/18	31	15.00	0	0.00	15.00	31	2,941	1.05%
2024/11/15	20	15.25	0	0.00	15.25	20	2,928	0.68%
2024/11/14	0	15.85	0	0.00	15.45	0	2,912	0.00%
2024/11/13	226	16.02	7	16.17	16.10	219	2,894	7.57%	大買/鉅額交易
2024/11/12	32	17.19	327	17.13	17.10	-295	2,838	-10.39%	大賣/鉅額交易
2024/11/07	10	18.77	82	18.83	18.85	-72	2,723	-2.64%
2024/11/06	1	18.30	1	18.25	18.25	0	2,635	0.00%
2024/11/05	7	18.10	0	0.00	18.10	7	2,622	0.27%
2024/11/04	1	18.30	0	0.00	18.05	1	2,626	0.04%
2024/11/01	30	17.45	30	18.20	18.25	0	2,621	0.00%
2024/10/30	35	17.86	0	0.00	17.80	35	2,583	1.35%
2024/10/29	3	18.32	1	18.10	18.10	2	2,573	0.08%
2024/10/28	10	18.00	0	0.00	18.00	10	2,536	0.39%
2024/10/24	12	17.91	0	0.00	17.90	12	2,521	0.48%
2024/10/22	20	18.10	0	0.00	18.10	20	2,504	0.80%
2024/10/18	2	18.40	0	0.00	18.50	2	2,486	0.08%
2024/10/16	1	18.65	71	18.52	18.40	-70	2,433	-2.88%
2024/10/15	21	17.70	0	0.00	17.70	21	2,344	0.90%
2024/10/14	42	18.01	1	17.90	18.10	41	2,310	1.77%
2024/10/11	31	18.49	0	0.00	18.20	31	2,260	1.37%
2024/10/09	15	18.88	23	18.80	18.95	-8	2,201	-0.36%
2024/10/08	3	19.70	18	19.71	19.60	-15	2,085	-0.72%
2024/10/07	15	19.42	6	19.32	19.25	9	1,809	0.50%
2024/10/04	125	19.58	47	19.77	19.85	78	1,678	4.65%	大買/
2024/10/01	4	17.86	2	17.88	18.10	2	1,134	0.18%
2024/09/30	74	18.04	61	17.99	17.75	13	1,058	1.23%
2024/09/27	2	17.40	51	17.45	17.25	-49	763	-6.42%
2024/09/23	6	16.21	3	16.20	16.20	3	657	0.46%
2024/09/18	5	15.95	0	0.00	15.95	5	682	0.73%
2024/09/16	2	15.90	0	0.00	16.05	2	710	0.28%
2024/09/13	0	15.85	0	0.00	15.55	0	709	0.00%
2024/09/12	15	15.40	0	0.00	15.40	15	713	2.10%
2024/09/10	0	0.00	10	15.70	15.45	-10	722	-1.38%
2024/09/04	30	15.45	0	0.00	15.45	30	750	4.00%
2024/09/03	70	16.06	0	0.00	16.05	70	748	9.35%
2024/09/02	5	16.15	0	0.00	16.15	5	752	0.66%
2024/08/30	2	16.30	0	0.00	16.30	2	753	0.27%
2024/08/29	1	16.30	12	16.20	16.15	-11	757	-1.45%
2024/08/28	0	0.00	20	16.25	16.25	-20	768	-2.60%
2024/08/27	12	15.99	4	16.00	16.00	8	772	1.04%
2024/08/26	0	16.00	3	16.00	15.95	-3	783	-0.38%
2024/08/23	9	15.70	0	0.00	15.70	9	795	1.13%
2024/08/22	30	15.80	0	0.00	15.80	30	805	3.72%
2024/08/21	10	15.90	10	15.90	15.90	0	811	0.00%
2024/08/20	13	16.00	0	0.00	16.00	13	824	1.58%
2024/08/16	30	16.05	0	0.00	16.20	30	874	3.43%
2024/08/15	10	16.05	0	0.00	16.15	10	914	1.09%
2024/08/12	0	0.00	110	17.24	17.25	-110	1,000	-10.99%	大賣/鉅額交易
2024/08/09	0	0.00	55	17.26	16.80	-55	981	-5.61%
2024/08/05	0	0.00	11	16.45	15.30	-11	1,183	-0.93%
2024/07/29	4	16.31	0	0.00	16.10	4	1,283	0.31%
2024/07/18	0	0.00	1	16.80	16.75	-1	1,253	-0.08%
2024/07/17	20	16.70	0	0.00	16.65	20	1,249	1.60%
2024/07/12	0	0.00	1	16.80	16.80	-1	1,245	-0.08%
2024/07/11	0	0.00	2	16.75	16.65	-2	1,243	-0.16%
2024/07/10	30	16.70	1	16.90	16.65	29	1,237	2.34%
2024/07/08	1	17.30	23	17.39	17.35	-22	1,202	-1.83%
2024/07/05	0	0.00	2	17.10	17.05	-2	1,183	-0.17%
2024/07/04	20	17.05	3	17.25	17.05	17	1,181	1.44%
2024/07/02	0	0.00	5	17.10	17.20	-5	1,191	-0.42%
2024/06/25	0	0.00	8	17.20	17.30	-8	1,168	-0.68%
2024/06/14	2	16.45	0	0.00	16.45	2	1,089	0.18%
2024/06/12	6	16.55	7	16.50	16.50	-1	1,077	-0.09%
2024/06/07	22	16.52	20	16.85	16.90	2	1,057	0.19%
2024/06/04	5	16.90	0	0.00	16.95	5	1,047	0.48%
2024/06/03	6	16.85	0	0.00	16.90	6	1,042	0.58%
2024/05/24	2	16.35	0	0.00	16.70	2	950	0.21%
2024/05/23	31	16.65	20	17.00	16.45	11	931	1.18%
2024/05/20	5	17.30	0	0.00	17.40	5	815	0.61%
2024/05/15	0	16.15	0	0.00	16.20	0	670	0.00%
2024/05/14	0	0.00	100	16.18	16.00	-100	655	-15.25%
2024/05/09	18	14.83	48	15.24	15.00	-30	484	-6.19%
2024/05/08	30	15.15	30	15.10	15.15	0	401	0.00%
2024/05/07	0	0.00	5	14.00	13.80	-5	294	-1.70%
2024/05/06	10	13.40	0	0.00	13.40	10	266	3.76%
2024/05/03	5	13.40	0	0.00	13.40	5	266	1.88%
2024/05/02	7	13.60	0	0.00	13.60	7	264	2.65%
2024/04/29	10	13.50	2	13.55	13.55	8	262	3.05%
2024/04/24	11	13.50	0	0.00	13.50	11	259	4.23%
2024/04/23	5	13.50	0	0.00	13.50	5	258	1.94%
2024/04/22	13	13.40	0	0.00	13.40	13	257	5.04%
2024/04/19	1	13.50	0	0.00	13.50	1	254	0.39%
2024/04/18	1	13.60	0	0.00	13.70	1	250	0.40%
2024/04/17	10	13.35	0	0.00	13.35	10	243	4.11%
2024/04/16	10	13.25	0	0.00	13.20	10	242	4.12%
2024/04/15	0	0.00	1	13.50	13.30	-1	239	-0.42%
2024/04/12	10	13.40	0	0.00	13.50	10	237	4.22%
2024/04/11	5	13.40	10	13.40	13.30	-5	234	-2.13%
2024/04/10	5	13.55	0	0.00	13.50	5	231	2.16%
2024/04/09	73	13.58	4	13.50	13.65	69	227	30.27%
2024/04/03	8	13.18	0	0.00	13.10	8	206	3.87%
2024/04/02	10	12.80	4	12.80	12.80	6	200	2.99%
2024/03/29	4	12.90	0	0.00	12.90	4	200	2.00%
2024/03/28	0	12.95	0	0.00	12.90	0	214	0.00%
2024/03/27	7	12.86	0	0.00	12.90	7	218	3.21%
2024/03/26	5	12.95	0	0.00	12.95	5	220	2.27%
2024/03/18	2	12.85	0	0.00	12.85	2	329	0.61%
2024/03/15	10	12.90	0	0.00	12.90	10	326	3.06%
2024/03/14	10	13.05	0	0.00	13.05	10	323	3.09%
2024/03/12	1	13.30	0	0.00	13.25	1	321	0.31%
2024/03/11	0	13.25	0	0.00	13.25	0	320	0.00%
2024/03/08	10	13.30	0	0.00	13.25	10	321	3.11%
2024/03/05	0	0.00	1	13.80	13.80	-1	309	-0.32%
2024/03/04	1	13.95	0	0.00	13.90	1	310	0.32%
2024/03/01	0	0.00	1	13.90	13.95	-1	309	-0.32%
2024/02/29	0	0.00	10	14.00	13.95	-10	309	-3.23%
2024/02/27	20	13.60	0	0.00	13.70	20	306	6.52%
2024/02/26	10	13.85	0	0.00	13.95	10	306	3.27%
2024/02/20	1	14.20	0	0.00	14.20	1	307	0.33%
2024/02/16	0	0.00	12	13.99	13.95	-12	306	-3.92%
2024/02/05	10	13.55	0	0.00	13.55	10	301	3.31%
2024/01/25	10	13.80	0	0.00	13.75	10	310	3.22%
2024/01/24	5	13.75	0	0.00	13.90	5	314	1.59%
2024/01/23	12	13.66	0	0.00	13.70	12	314	3.81%
2024/01/22	1	13.70	0	0.00	13.65	1	313	0.32%
2024/01/18	13	13.70	0	0.00	13.70	13	314	4.13%
2024/01/11	0	0.00	1	14.25	14.30	-1	326	-0.31%
2024/01/10	12	14.00	4	14.08	14.00	8	327	2.45%
2024/01/09	7	14.38	1	14.50	14.25	6	327	1.83%
2024/01/05	5	14.70	0	0.00	14.70	5	324	1.54%
2024/01/03	3	14.60	0	0.00	14.60	3	324	0.92%
2024/01/02	12	14.75	0	0.00	14.75	12	323	3.71%
2023/12/29	10	14.85	0	0.00	14.85	10	323	3.09%
2023/12/28	10	14.90	0	0.00	14.85	10	321	3.11%
2023/12/26	5	15.07	0	0.00	15.00	5	318	1.57%
2023/12/22	10	14.75	0	0.00	14.80	10	302	3.31%
2023/12/20	0	0.00	1	15.05	15.05	-1	289	-0.35%
2023/12/19	3	14.82	0	0.00	14.95	3	282	1.06%
2023/12/18	0	0.00	1	15.10	15.20	-1	271	-0.37%
2023/12/15	12	15.14	2	15.05	15.00	10	236	4.24%
2023/12/14	13	14.07	0	0.00	14.05	13	174	7.45%
2023/12/08	20	14.10	0	0.00	14.00	20	174	11.44%
2023/12/05	6	14.22	0	0.00	14.25	6	170	3.53%
2023/12/04	10	14.05	0	0.00	14.10	10	168	5.94%
2023/12/01	10	14.05	0	0.00	14.10	10	165	6.06%
2023/11/30	2	14.05	0	0.00	14.15	2	164	1.21%
2023/11/29	16	14.05	0	0.00	14.05	16	168	9.49%
2023/11/28	5	14.04	4	14.10	14.05	1	166	0.60%
2023/11/27	0	0.00	2	14.10	13.95	-2	165	-1.21%
2023/11/24	2	14.05	0	0.00	14.05	2	164	1.21%
2023/11/22	5	13.90	0	0.00	13.95	5	161	3.09%
2023/11/21	2	13.90	0	0.00	13.85	2	161	1.23%
2023/11/20	10	13.70	0	0.00	13.70	10	157	6.33%
2023/11/17	0	0.00	2	13.55	13.55	-2	157	-1.27%
2023/11/16	2	13.60	0	0.00	13.55	2	157	1.27%
2023/11/15	5	13.50	0	0.00	13.50	5	156	3.20%
2023/11/09	3	13.35	0	0.00	13.35	3	167	1.79%
2023/11/08	21	13.31	0	0.00	13.35	21	174	12.07%
2023/11/06	19	13.24	1	13.40	13.40	18	184	9.76%
2023/11/03	18	13.24	0	0.00	13.30	18	185	9.69%
2023/11/02	3	13.20	1	13.20	13.20	2	186	1.07%
2023/11/01	9	13.20	0	0.00	13.20	9	186	4.83%
2023/10/31	7	13.03	0	0.00	13.00	7	185	3.78%
2023/10/30	3	13.05	0	0.00	13.05	3	197	1.52%
2023/10/27	20	12.99	6	12.95	13.05	14	198	7.05%
2023/10/25	1	13.15	0	0.00	13.00	1	217	0.46%
2023/10/24	5	13.00	0	0.00	13.00	5	229	2.18%
2023/10/23	10	13.00	0	0.00	13.00	10	245	4.08%
2023/10/20	10	12.60	0	0.00	12.95	10	248	4.02%
2023/10/19	2	12.70	0	0.00	12.80	2	247	0.81%
2023/10/18	7	12.74	0	0.00	12.75	7	246	2.84%
2023/10/17	20	12.75	0	0.00	12.75	20	254	7.85%
2023/10/13	5	13.00	0	0.00	13.00	5	260	1.92%
2023/10/11	20	12.93	0	0.00	12.90	20	268	7.46%
2023/10/04	23	13.02	0	0.00	13.10	23	289	7.95%
2023/10/03	3	13.00	0	0.00	13.00	3	295	1.02%
2023/10/02	15	13.08	0	0.00	13.05	15	299	5.01%
2023/09/28	5	13.15	0	0.00	13.15	5	300	1.66%
2023/09/25	6	13.50	0	0.00	13.50	6	307	1.95%
2023/09/21	5	13.43	0	0.00	13.40	5	313	1.59%
2023/09/20	10	13.75	0	0.00	13.60	10	316	3.16%
2023/09/19	5	13.80	0	0.00	13.75	5	318	1.57%
2023/09/14	20	13.55	0	0.00	13.60	20	321	6.21%
2023/09/12	17	13.54	0	0.00	13.60	17	332	5.12%
2023/09/11	5	13.60	0	0.00	13.60	5	336	1.49%
2023/09/06	2	13.80	0	0.00	13.80	2	374	0.53%
2023/09/05	3	13.80	0	0.00	13.80	3	379	0.79%
2023/09/04	0	13.69	0	0.00	13.75	0	379	0.00%
2023/09/01	6	13.50	0	0.00	13.50	6	377	1.59%
2023/08/31	3	13.45	0	0.00	13.45	3	378	0.79%
2023/08/30	5	13.35	0	0.00	13.35	5	387	1.29%
2023/08/29	5	13.35	0	0.00	13.35	5	393	1.27%
2023/08/25	5	13.06	0	0.00	13.30	5	399	1.26%
2023/08/24	10	13.10	0	0.00	13.05	10	400	2.49%
2023/08/22	10	13.10	0	0.00	13.00	10	411	2.43%
2023/08/16	10	12.80	0	0.00	13.05	10	418	2.39%
2023/08/15	10	13.05	0	0.00	13.05	10	414	2.41%
2023/08/14	20	12.95	2	12.95	12.90	18	409	4.40%
2023/08/11	10	13.45	1	13.30	13.45	9	405	2.23%
2023/08/09	21	14.10	0	0.00	14.00	21	397	5.28%
2023/08/07	10	14.40	0	0.00	14.40	10	400	2.49%
2023/08/04	10	14.45	0	0.00	14.45	10	403	2.48%
2023/08/02	10	14.45	0	0.00	14.45	10	410	2.44%
2023/08/01	5	14.47	0	0.00	14.40	5	400	1.25%
2023/07/31	25	14.38	0	0.00	14.40	25	398	6.27%
2023/07/28	50	14.62	1	14.65	14.60	49	394	12.43%
2023/07/27	7	15.31	0	0.00	15.40	7	383	1.83%
2023/07/26	21	14.91	21	15.16	15.15	0	371	0.00%
2023/07/25	40	14.91	2	14.90	14.90	38	359	10.58%
2023/07/24	23	14.93	0	0.00	14.90	23	359	6.39%
2023/07/20	2	14.88	0	0.00	15.15	2	369	0.54%
2023/07/14	2	14.83	0	0.00	14.80	2	390	0.51%
2023/07/13	0	0.00	2	14.45	14.45	-2	388	-0.51%
2023/07/12	13	14.45	0	0.00	14.50	13	388	3.35%
2023/07/11	20	14.85	70	14.84	14.80	-50	387	-12.90%
2023/07/10	10	15.05	0	0.00	15.05	10	388	2.57%
2023/07/07	15	15.18	0	0.00	15.20	15	390	3.84%
2023/07/06	5	15.40	0	0.00	15.40	5	391	1.28%
2023/07/03	16	15.40	0	0.00	15.50	16	401	3.98%
2023/06/30	13	15.35	0	0.00	15.40	13	403	3.22%
2023/06/29	1	15.60	0	0.00	15.35	1	411	0.24%
2023/06/28	36	15.47	0	0.00	15.50	36	417	8.62%
2023/06/27	20	15.38	0	0.00	15.40	20	423	4.73%
2023/06/21	10	15.40	0	0.00	15.40	10	444	2.25%
2023/06/16	32	15.26	0	0.00	15.45	32	454	7.04%
2023/06/15	31	15.30	0	0.00	15.30	31	449	6.90%
2023/06/14	10	15.35	0	0.00	15.30	10	459	2.17%
2023/06/13	53	15.34	0	0.00	15.25	53	470	11.28%
2023/06/12	13	15.64	0	0.00	15.60	13	455	2.85%
2023/06/09	20	15.85	0	0.00	15.85	20	461	4.33%
2023/06/08	10	16.00	0	0.00	15.95	10	475	2.10%
2023/06/07	2	16.00	0	0.00	16.05	2	495	0.40%
2023/06/06	1	16.05	0	0.00	16.05	1	505	0.20%
2023/06/05	10	15.85	0	0.00	16.15	10	511	1.96%
2023/06/02	50	15.80	0	0.00	15.85	50	521	9.58%
2023/06/01	35	15.79	0	0.00	15.85	35	541	6.47%
2023/05/30	13	15.75	0	0.00	15.75	13	559	2.32%
2023/05/29	15	15.77	0	0.00	15.80	15	569	2.64%
2023/05/26	56	15.82	0	0.00	15.70	56	579	9.66%
2023/05/25	72	15.99	0	0.00	16.00	72	582	12.36%
2023/05/22	1	16.00	0	0.00	16.00	1	608	0.16%
2023/05/19	2	15.75	0	0.00	15.90	2	612	0.33%
2023/05/18	2	15.85	0	0.00	15.85	2	622	0.32%
2023/05/15	10	15.60	0	0.00	15.55	10	648	1.54%
2023/05/11	42	15.56	0	0.00	15.50	42	732	5.73%
2023/05/10	36	15.85	0	0.00	15.85	36	752	4.79%
2023/05/09	70	16.07	0	16.10	16.00	70	755	9.26%
2023/05/05	13	16.10	0	0.00	16.10	13	793	1.64%
2023/05/04	10	16.10	0	0.00	16.10	10	828	1.21%
2023/05/03	49	16.13	0	0.00	16.10	49	895	5.47%
2023/05/02	0	0.00	3	16.25	16.20	-3	1,002	-0.30%
2023/04/27	2	15.60	1	15.90	15.90	1	1,082	0.09%
2023/04/26	1	15.65	0	0.00	15.85	1	1,099	0.09%
2023/04/25	10	16.00	0	0.00	15.80	10	1,127	0.89%
2023/04/21	10	16.40	0	0.00	16.20	10	1,202	0.83%
2023/04/20	10	16.75	0	0.00	16.70	10	1,233	0.81%
2023/04/19	31	17.05	0	0.00	17.05	31	1,242	2.50%
2023/04/18	10	17.10	0	0.00	17.05	10	1,250	0.80%
2023/04/17	0	0.00	3	17.10	17.15	-3	1,312	-0.23%
2023/03/31	0	0.00	5	17.05	17.10	-5	1,990	-0.25%
2023/03/29	0	0.00	5	17.10	17.10	-5	2,517	-0.20%
2023/03/23	0	0.00	6	17.60	17.55	-6	2,829	-0.21%
2023/03/22	2	17.65	0	0.00	17.65	2	2,950	0.07%
2023/03/17	0	0.00	3	17.50	17.45	-3	3,024	-0.10%
2023/03/14	6	18.10	0	0.00	17.65	6	3,027	0.20%
2023/03/13	0	17.90	0	0.00	18.00	0	3,028	0.00%
2023/03/09	2	17.98	0	0.00	17.90	2	3,005	0.07%
2023/03/08	3	18.10	0	0.00	18.10	3	3,004	0.10%
2023/03/07	0	0.00	2	18.13	18.20	-2	3,008	-0.07%
2023/03/06	2	17.98	1	17.95	17.95	1	3,000	0.03%
2023/03/01	1	17.45	0	0.00	17.50	1	2,999	0.03%
2023/02/24	1	17.65	0	0.00	17.65	1	2,998	0.03%
2023/02/21	0	18.00	2	18.10	17.95	-2	3,075	-0.06%
2023/02/13	2	17.85	0	0.00	17.85	2	3,433	0.06%
2023/02/10	3	17.83	0	0.00	17.55	3	3,420	0.09%
2023/02/09	1	18.30	0	0.00	18.20	1	3,371	0.03%
2023/02/08	0	0.00	1	18.70	18.60	-1	3,337	-0.03%
2023/02/07	0	0.00	5	18.50	18.50	-5	3,312	-0.15%
2023/02/03	0	0.00	2	18.60	18.50	-2	3,296	-0.06%
2023/02/01	0	0.00	3	19.20	19.00	-3	3,239	-0.09%
2023/01/31	0	0.00	1	18.90	18.90	-1	3,174	-0.03%
2023/01/30	2	18.55	3	18.45	18.50	-1	3,068	-0.03%
2023/01/17	2	18.25	0	0.00	18.25	2	3,011	0.07%
2023/01/16	1	18.40	1	18.40	18.40	0	2,991	0.00%
2023/01/13	1	18.35	0	0.00	18.20	1	2,969	0.03%
2023/01/12	4	18.48	2	18.33	18.25	2	2,941	0.07%
2023/01/11	1	18.20	0	0.00	18.00	1	2,877	0.03%
2023/01/09	0	0.00	1	18.60	18.50	-1	2,835	-0.04%
2023/01/06	0	0.00	2	18.35	18.50	-2	2,819	-0.07%
2023/01/04	0	0.00	2	18.45	18.45	-2	2,767	-0.07%
2022/12/30	2	18.78	2	18.68	18.55	0	2,718	0.00%
2022/12/29	0	0.00	5	18.12	18.20	-5	2,586	-0.19%
2022/12/28	5	18.40	0	0.00	18.35	5	2,561	0.20%
2022/12/27	1	18.30	1	18.20	18.25	0	2,475	0.00%
2022/12/26	10	18.90	2	18.78	18.50	8	2,437	0.33%
2022/12/23	24	18.97	40	18.89	18.95	-16	2,347	-0.68%
2022/12/22	31	18.73	26	18.21	18.55	5	2,085	0.24%
2022/12/21	2	17.90	17	17.66	18.15	-15	1,682	-0.89%
2022/12/20	12	17.18	0	0.00	16.50	12	1,565	0.77%
2022/12/19	16	17.25	3	17.35	17.00	13	1,535	0.85%
2022/12/16	3	17.32	8	17.21	17.10	-5	1,473	-0.34%
2022/12/15	23	17.41	17	17.71	17.25	6	1,396	0.43%
2022/12/14	24	16.88	2	16.53	16.50	22	1,231	1.79%
2022/12/13	1	16.50	0	0.00	16.45	1	1,110	0.09%
2022/12/01	0	0.00	2	16.18	16.15	-2	990	-0.20%
2022/11/25	0	0.00	16	15.73	15.65	-16	977	-1.64%
2022/11/24	5	15.60	1	15.75	15.70	4	966	0.41%
2022/11/23	1	15.60	0	0.00	15.60	1	957	0.10%
2022/11/22	2	16.05	2	15.70	15.75	0	946	0.00%
2022/11/21	0	16.03	1	15.85	15.95	-1	940	-0.11%
2022/11/17	2	16.68	11	16.43	16.65	-9	903	-1.00%
2022/11/16	52	16.65	174	16.43	16.60	-122	854	-14.27%	大賣/鉅額交易
2022/11/15	1	15.65	0	0.00	15.70	1	623	0.16%
2022/11/11	0	0.00	10	14.00	13.95	-10	546	-1.83%
2022/11/10	10	13.85	33	13.69	13.80	-23	546	-4.21%
2022/11/09	2	13.18	0	0.00	13.30	2	527	0.38%
2022/11/07	16	12.88	0	0.00	13.05	16	670	2.39%
2022/11/04	0	0.00	25	12.81	12.80	-25	691	-3.61%
2022/11/01	15	12.32	0	0.00	12.35	15	707	2.12%
2022/10/28	5	12.20	0	0.00	12.20	5	730	0.68%
2022/10/26	5	12.40	0	0.00	12.35	5	775	0.64%
2022/10/20	5	12.50	1	12.70	12.70	4	891	0.45%
2022/10/18	0	0.00	25	12.95	12.80	-25	895	-2.79%
2022/10/17	5	12.10	5	12.65	12.65	0	894	0.00%
2022/10/14	6	12.68	11	12.69	12.70	-5	893	-0.56%
2022/10/13	69	12.82	1	12.80	12.15	68	894	7.60%
2022/10/11	20	13.50	0	0.00	13.50	20	895	2.23%
2022/10/07	10	14.25	0	0.00	14.25	10	902	1.11%
2022/10/05	1	14.80	10	14.55	14.35	-9	914	-0.98%
2022/10/03	0	0.00	20	13.80	13.90	-20	923	-2.17%
2022/09/30	20	13.55	0	0.00	14.00	20	936	2.14%
2022/09/29	0	0.00	25	13.96	13.90	-25	940	-2.66%
2022/09/28	30	13.78	0	0.00	13.50	30	933	3.21%
2022/09/26	10	15.10	0	0.00	14.75	10	934	1.07%
2022/09/21	10	15.95	0	0.00	15.90	10	954	1.05%
2022/09/20	5	16.10	0	0.00	16.10	5	957	0.52%
2022/09/12	1	16.50	1	16.50	16.50	0	1,043	0.00%
2022/09/08	0	0.00	31	16.20	16.25	-31	1,052	-2.95%
2022/09/06	51	15.92	0	0.00	15.80	51	1,073	4.75%
2022/09/05	10	16.05	2	16.05	16.00	8	1,093	0.73%
2022/09/02	20	16.30	0	0.00	16.25	20	1,118	1.79%
2022/08/26	2	17.25	0	0.00	17.20	2	1,192	0.17%
2022/08/18	0	0.00	10	17.10	17.00	-10	1,226	-0.82%
2022/08/17	0	0.00	5	17.30	16.90	-5	1,216	-0.41%
2022/08/16	5	16.80	0	0.00	16.80	5	1,210	0.41%
2022/08/15	5	16.74	10	16.85	16.85	-5	1,213	-0.41%
2022/08/12	24	16.95	7	16.98	16.85	17	1,200	1.42%
2022/08/11	3	18.27	1	18.20	18.20	2	1,097	0.18%
2022/08/10	2	17.95	0	0.00	17.95	2	1,092	0.18%
2022/08/02	1	18.30	0	0.00	17.80	1	1,428	0.07%
2022/08/01	30	18.33	25	18.28	18.35	5	1,424	0.35%
2022/07/22	0	18.00	0	0.00	18.05	0	1,355	0.00%
2022/07/11	0	17.25	0	0.00	17.05	0	1,925	0.00%
2022/07/06	0	16.00	0	0.00	15.80	0	2,574	0.00%
2022/07/05	0	0.00	1	16.50	16.50	-1	2,601	-0.04%
2022/06/27	0	0.00	4	17.75	18.05	-4	2,639	-0.15%
2022/06/23	1	17.65	1	17.55	17.10	0	2,672	0.00%
2022/06/22	0	0.00	3	17.80	17.90	-3	2,690	-0.11%
2022/06/21	0	0.00	3	18.55	18.55	-3	2,723	-0.11%
2022/06/20	2	18.83	23	19.07	18.00	-21	2,756	-0.76%
2022/06/17	0	0.00	1	19.25	19.20	-1	2,840	-0.04%
2022/06/16	1	19.65	0	0.00	19.25	1	2,879	0.03%
2022/06/15	1	20.10	1	20.10	19.70	0	2,870	0.00%
2022/06/14	3	19.62	3	19.85	19.70	0	2,873	0.00%
2022/06/13	0	0.00	1.1	20.28	20.05	-1.1	2,866	-0.04%
2022/06/10	11	20.68	3	20.60	20.65	8	2,861	0.28%
2022/06/09	1	19.85	0	0.00	19.85	1	2,801	0.04%
2022/06/08	0	0.00	2	19.98	19.90	-2	2,836	-0.07%
2022/06/07	2	19.85	2	19.98	19.85	0	2,865	0.00%
2022/06/06	1	19.80	0	0.00	19.80	1	2,886	0.03%
2022/05/18	1	20.00	0	0.00	20.00	1	3,720	0.03%
2022/05/17	0	0.00	1	19.80	19.80	-1	3,711	-0.03%
2022/05/13	0.1	19.55	0	0.00	19.55	0.1	3,708	0.00%
2022/05/12	15	20.10	72	20.17	19.25	-57	3,663	-1.56%
2022/05/11	60	19.88	8	19.26	19.95	52	3,439	1.51%
2022/05/09	2	18.68	3	18.17	18.15	-1	3,402	-0.03%
2022/05/05	0	0.00	3	20.00	19.55	-3	3,424	-0.09%
2022/04/27	2	19.50	0	0.00	19.40	2	3,466	0.06%
2022/04/25	2	20.68	2	20.30	20.30	0	3,438	0.00%
2022/04/21	0	0.00	10	22.40	21.70	-10	3,395	-0.29%
2022/04/20	0	0.00	0.2	22.50	22.40	-0.2	3,372	-0.01%
2022/04/18	8	23.99	0	0.00	22.90	8	3,297	0.24%
2022/04/15	19	24.25	5	24.10	23.70	14	3,217	0.44%
2022/04/14	8	23.49	89	23.91	24.20	-81	2,977	-2.72%
2022/04/13	62	23.24	13	23.03	23.75	49	2,554	1.92%
2022/04/11	0	0.00	1	21.65	21.55	-1	2,334	-0.04%
2022/04/08	1	20.70	1	21.40	21.40	0	2,321	0.00%
2022/04/07	0	21.85	0	0.00	20.70	0	2,313	0.00%
2022/04/06	0	0.00	1	21.00	20.95	-1	2,295	-0.04%
2022/04/01	1	20.85	0	0.00	21.00	1	2,306	0.04%
2022/03/30	0	0.00	2	21.00	21.15	-2	2,321	-0.09%
2022/03/29	1	21.45	1	21.30	21.20	0	2,313	0.00%
2022/03/28	0	0.00	5	21.60	21.70	-5	2,305	-0.22%
2022/03/24	12	22.21	4	22.21	22.15	8	2,321	0.34%
2022/03/23	4	21.90	6	22.20	21.90	-2	2,321	-0.09%
2022/03/22	9	22.01	4	22.13	22.25	5	2,301	0.22%
2022/03/21	2	21.45	0	0.00	21.50	2	2,223	0.09%
2022/03/16	2	21.18	0	0.00	20.85	2	2,250	0.09%
2022/03/15	1	21.50	0	0.00	21.25	1	2,248	0.04%
2022/03/11	2	21.40	8	21.54	21.50	-6	2,324	-0.26%
2022/03/10	1	21.00	0	0.00	21.35	1	2,309	0.04%
2022/03/08	3	21.50	9	22.02	20.50	-6	2,309	-0.26%
2022/03/07	2	21.03	1	21.35	21.10	1	2,229	0.04%
2022/03/04	3	21.62	1	21.90	21.60	2	2,207	0.09%
2022/03/02	20	21.72	12	21.85	21.75	8	2,262	0.35%
2022/03/01	4	22.15	0	0.00	21.75	4	2,301	0.17%
2022/02/25	0	0.00	30	20.65	20.90	-30	2,297	-1.31%
2022/02/24	38	20.67	4	20.95	20.20	34	2,318	1.47%
2022/02/23	9	21.28	53	21.52	21.05	-44	2,286	-1.92%
2022/02/22	6	21.11	3	21.20	21.20	3	2,230	0.13%
2022/02/21	4	20.48	1	19.65	20.60	3	2,015	0.15%
2022/02/16	0	0.00	1	19.40	19.30	-1	2,055	-0.05%
2022/02/15	2	19.25	0	0.00	19.20	2	2,082	0.10%
2022/02/14	1	19.80	0	0.00	19.80	1	2,130	0.05%
2022/02/09	1	20.60	0	0.00	20.40	1	2,378	0.04%
2022/02/07	2	19.53	0	0.00	19.75	2	2,369	0.08%
2022/01/21	20	19.75	4	20.08	19.75	16	2,451	0.65%
2022/01/19	0.1	19.75	2	19.68	19.60	-1.9	2,437	-0.08%
2022/01/18	1	20.00	1.1	20.00	19.90	-0.1	2,442	0.00%
2022/01/17	30	19.67	0	0.00	20.00	30	2,457	1.22%
2022/01/14	2	19.95	1	19.90	19.90	1	2,521	0.04%
2022/01/13	1	20.45	0	0.00	20.35	1	2,595	0.04%
2022/01/11	5	19.95	0	0.00	19.85	5	2,605	0.19%
2022/01/07	0	0.00	1	20.40	20.40	-1	2,627	-0.04%
2022/01/06	2	20.80	0	0.00	20.80	2	2,635	0.08%
2022/01/05	0	0.00	0	21.15	20.80	0	2,657	0.00%
2022/01/03	2	21.05	0	0.00	21.20	2	2,720	0.07%
2021/12/29	3	21.35	0	0.00	21.35	3	2,744	0.11%
2021/12/28	0	0.00	10	21.30	21.35	-10	2,792	-0.36%
2021/12/23	2	22.00	0	0.00	22.00	2	2,915	0.07%
2021/12/20	0	0.00	4	22.60	22.45	-4	2,998	-0.13%
2021/12/17	6	22.35	6	22.58	22.30	0	2,994	0.00%
2021/12/16	0	0.00	2	22.30	22.15	-2	3,013	-0.07%
2021/12/15	5	22.69	1	23.00	22.55	4	3,078	0.13%
2021/12/14	0.1	22.10	0	0.00	22.60	0.1	3,209	0.00%
2021/12/13	2	22.60	1	22.60	22.55	1	3,373	0.03%
2021/12/10	0.1	22.20	0	0.00	22.05	0.1	3,397	0.00%
2021/12/08	14	22.63	2	22.55	22.25	12	3,985	0.30%
2021/12/07	3	22.60	1	22.65	22.60	2	4,084	0.05%
2021/12/06	4	21.89	0	0.00	21.90	4	4,100	0.10%
2021/12/03	0	0.00	6	21.75	21.60	-6	4,293	-0.14%
2021/12/02	2	21.00	0	0.00	21.10	2	4,331	0.05%
2021/12/01	1	21.05	0	0.00	21.10	1	4,398	0.02%
2021/11/30	1	20.85	1	21.05	20.80	0	4,515	0.00%
2021/11/29	2	20.83	1	20.80	20.80	1	4,605	0.02%
2021/11/25	6	22.75	11	23.46	22.75	-5	5,144	-0.10%
2021/11/24	47	23.21	36	22.97	23.20	11	5,171	0.21%
2021/11/23	1	21.85	8	21.86	21.75	-7	5,073	-0.14%
2021/11/22	0	0.00	4	21.40	21.40	-4	5,175	-0.08%
2021/11/19	1	21.40	0	0.00	21.40	1	5,185	0.02%
2021/11/18	2	21.90	6	22.05	21.85	-4	5,245	-0.08%
2021/11/17	0	0.00	2	21.95	21.85	-2	5,282	-0.04%
2021/11/11	8	21.66	18	22.21	21.50	-10	5,461	-0.18%
2021/11/10	10	21.33	0	0.00	21.30	10	5,424	0.18%
2021/11/09	12	21.48	46	21.46	21.85	-34	5,472	-0.62%
2021/11/08	44	21.92	8	21.79	21.55	36	5,477	0.66%
2021/11/04	3	20.77	5	21.00	20.80	-2	5,501	-0.04%
2021/11/03	1	21.10	2	21.00	21.10	-1	5,576	-0.02%
2021/11/02	5	20.95	0	0.00	20.35	5	5,609	0.09%
2021/11/01	1	21.10	2	21.30	21.10	-1	5,660	-0.02%
2021/10/29	2	21.15	0	0.00	21.15	2	5,699	0.04%
2021/10/25	6	21.38	2	21.53	21.50	4	6,229	0.06%
2021/10/22	3	21.32	1	21.20	21.15	2	6,406	0.03%
2021/10/21	12	22.40	15	22.04	22.25	-3	6,505	-0.05%
2021/10/18	0	0.00	3	21.05	21.00	-3	6,958	-0.04%
2021/10/15	1	20.35	4	20.78	20.85	-3	7,524	-0.04%
2021/10/14	0	0.00	4	20.45	20.30	-4	8,194	-0.05%
2021/10/12	2	20.70	0	0.00	20.55	2	8,867	0.02%
2021/10/06	2	21.00	1	20.50	20.50	1	9,928	0.01%
2021/10/05	0	0.00	1	20.80	21.20	-1	10,689	-0.01%
2021/10/04	1	22.00	10	20.83	20.30	-9	11,319	-0.08%
2021/10/01	1	22.30	4	22.49	22.50	-3	11,874	-0.03%
2021/09/30	4	23.04	1	23.30	23.40	3	12,189	0.02%
2021/09/29	2	22.70	2	22.75	22.40	0	12,732	0.00%
2021/09/28	0	0.00	5	23.00	22.75	-5	13,401	-0.04%
2021/09/27	1	23.50	0	0.00	23.40	1	14,104	0.01%
2021/09/24	1	23.90	2	23.90	23.85	-1	15,129	-0.01%
2021/09/23	2	24.10	2	23.80	23.80	0	15,830	0.00%
2021/09/22	9	24.09	3	23.98	23.80	6	16,864	0.04%
2021/09/17	4	25.53	5	25.53	25.65	-1	17,104	-0.01%
2021/09/16	10	25.53	9	25.78	25.35	1	17,519	0.01%
2021/09/14	10	25.59	12	25.38	25.70	-2	17,573	-0.01%
2021/09/13	27	26.31	22	26.43	26.35	5	17,574	0.03%
2021/09/10	9	25.01	12	25.03	25.05	-3	17,115	-0.02%
2021/09/09	3	24.05	2	24.23	24.65	1	16,975	0.01%
2021/09/08	3	24.52	7	24.21	23.80	-4	16,936	-0.02%
2021/09/07	3	24.03	2	24.18	23.75	1	16,763	0.01%
2021/09/06	2	24.90	4	24.53	24.30	-2	16,726	-0.01%
2021/09/03	3	25.05	4	25.04	24.60	-1	16,653	-0.01%
2021/09/02	6	24.95	3	24.65	24.75	3	16,563	0.02%
2021/09/01	8	25.81	7	25.82	25.90	1	16,478	0.01%
2021/08/31	21	25.20	10	24.70	25.35	11	16,164	0.07%
2021/08/30	7	24.06	5	24.23	23.95	2	15,885	0.01%
2021/08/27	5	23.12	6	23.21	23.70	-1	15,848	-0.01%
2021/08/26	5	23.19	7	23.11	23.05	-2	15,825	-0.01%
2021/08/25	1	22.75	1	22.60	22.65	0	15,814	0.00%
2021/08/24	0	0.00	1	22.65	22.75	-1	15,822	-0.01%
2021/08/23	1	22.30	0	0.00	22.55	1	15,888	0.01%
2021/08/20	0	0.00	1	21.40	21.15	-1	16,038	-0.01%
2021/08/18	2	20.88	3	21.28	22.60	-1	16,065	-0.01%
2021/08/13	2	23.65	4	23.94	23.60	-2	16,000	-0.01%
2021/08/12	2	24.60	5	24.14	24.65	-3	15,995	-0.02%
2021/08/11	17	23.94	18	23.24	22.85	-1	15,976	-0.01%
2021/08/10	3	24.12	1	24.40	23.45	2	15,967	0.01%
2021/08/09	6	24.91	8	24.94	24.50	-2	15,973	-0.01%
2021/08/06	1	24.95	1	24.30	24.50	0	16,014	0.00%
2021/08/05	3	25.00	40	24.92	24.50	-37	16,087	-0.23%
2021/08/04	6	26.29	64	25.96	25.80	-58	16,209	-0.36%
2021/08/03	5	26.62	6	26.87	26.55	-1	16,777	-0.01%
2021/08/02	1	26.70	4	26.86	27.10	-3	17,094	-0.02%
2021/07/30	21	27.01	11	26.68	26.00	10	17,130	0.06%
2021/07/29	43	27.11	46	26.70	26.85	-3	17,412	-0.02%
2021/07/28	8	25.90	9	26.18	25.65	-1	17,922	-0.01%
2021/07/27	4	26.19	5	26.48	25.35	-1	17,947	-0.01%
2021/07/26	7	26.52	6	26.75	26.35	1	18,560	0.01%
2021/07/23	3	26.52	10	26.17	26.30	-7	18,804	-0.04%
2021/07/22	2	25.23	2	25.35	25.30	0	18,623	0.00%
2021/07/21	40	28.29	25	28.11	26.00	15	18,447	0.08%
2021/07/20	56.1	28.24	38	28.28	28.20	18.1	17,911	0.10%
2021/07/19	4	27.86	21	28.71	28.95	-17	17,300	-0.10%
2021/07/16	52	27.00	10	27.05	26.35	42	17,316	0.24%
2021/07/15	3	25.22	19.7	25.57	26.50	-16.7	17,134	-0.10%
2021/07/14	19	24.65	19	24.51	24.10	0	16,955	0.00%
2021/07/13	34	27.52	26	27.15	26.75	8	16,875	0.05%
2021/07/12	39	29.54	64	29.51	29.70	-25	16,667	-0.15%
2021/07/09	58	27.37	21	27.85	27.00	37	16,221	0.23%
2021/07/08	16	26.73	106	27.67	27.90	-90	15,633	-0.58%	大賣/
2021/07/07	20	26.42	29	26.57	25.40	-9	15,081	-0.06%
2021/07/06	97	27.31	96.5	27.55	26.80	0.5	14,806	0.00%
2021/07/05	130.5	28.04	46	27.89	28.25	84.5	14,347	0.59%	大買/
2021/07/02	10	23.81	44	24.04	25.70	-34	13,937	-0.24%
2021/07/01	154.1	24.79	124	25.18	23.40	30.1	13,299	0.23%	大買/大賣/
2021/06/30	20	24.86	28	25.50	25.70	-8	12,611	-0.06%
2021/06/29	55	22.84	55	22.90	23.40	0	12,068	0.00%
2021/06/28	8	20.08	20	21.19	21.30	-12	11,061	-0.11%
2021/06/25	35	19.53	16	19.69	19.40	19	10,780	0.18%
2021/06/24	9	18.26	4	18.26	18.45	5	10,268	0.05%
2021/06/23	34	18.27	13	18.18	17.75	21	10,220	0.21%
2021/06/22	6	18.12	21	17.47	17.80	-15	10,043	-0.15%
2021/06/21	1	17.30	1	16.75	16.75	0	9,917	0.00%
2021/06/18	4	17.46	0	0.00	17.40	4	9,909	0.04%
2021/06/17	1	17.55	1	17.40	17.40	0	9,921	0.00%
2021/06/16	0	0.00	15	17.80	17.25	-15	9,955	-0.15%
2021/06/15	1	17.55	2	17.58	17.65	-1	9,965	-0.01%
2021/06/11	1	17.50	7	17.42	17.30	-6	9,958	-0.06%
2021/06/08	0	0.00	1	17.80	17.80	-1	9,975	-0.01%
2021/06/07	1	17.35	2	17.63	17.25	-1	9,984	-0.01%
2021/06/04	91	18.16	11	18.35	17.80	80	9,979	0.80%
2021/06/03	7	17.91	21	18.09	17.90	-14	9,951	-0.14%
2021/06/02	4	18.00	1	17.90	17.90	3	9,949	0.03%
2021/06/01	3	17.35	3	17.35	17.35	0	9,924	0.00%
2021/05/31	9	17.59	8	17.57	17.35	1	9,969	0.01%
2021/05/28	67	17.05	63	17.10	17.20	4	9,866	0.04%
2021/05/27	5	16.40	4	16.24	16.10	1	9,747	0.01%
2021/05/26	0	0.00	40	15.58	15.65	-40	9,705	-0.41%
2021/05/25	6	15.73	6	15.50	15.40	0	9,760	0.00%
2021/05/24	2	15.80	2	15.85	15.75	0	9,866	0.00%
2021/05/21	0	0.00	2	16.00	16.05	-2	9,991	-0.02%
2021/05/20	3	15.53	3	15.20	15.20	0	10,184	0.00%
2021/05/19	53	16.51	3	16.10	16.40	50	10,289	0.49%
2021/05/18	6	14.99	4	15.09	15.40	2	10,488	0.02%
2021/05/17	4	14.29	3	14.03	14.00	1	10,805	0.01%
2021/05/14	18	16.77	4	15.79	15.55	14	10,867	0.13%
2021/05/13	2	16.65	8	16.71	16.50	-6	10,960	-0.05%
2021/05/12	8	20.08	7	18.83	18.30	1	11,111	0.01%
2021/05/11	44	22.00	35	22.00	20.30	9	11,210	0.08%
2021/05/10	22	21.14	23	21.08	21.35	-1	11,025	-0.01%
2021/05/07	18	19.84	2	19.80	19.70	16	11,106	0.14%
2021/05/06	33	20.65	13	21.06	20.00	20	11,081	0.18%
2021/05/05	132	20.72	272	20.73	20.50	-140	10,674	-1.31%	大買/大賣/鉅額交易
2021/05/04	116	20.34	34	20.82	19.85	82	10,120	0.81%	大買/
2021/05/03	255	22.44	228	22.30	22.05	27	9,971	0.27%	大買/大賣/
2021/04/29	20	20.32	4	19.99	20.50	16	9,220	0.17%
2021/04/28	1	18.80	2	18.65	18.65	-1	8,860	-0.01%
2021/04/27	0	0.00	2	19.03	18.70	-2	8,847	-0.02%
2021/04/26	4	19.09	2	19.00	18.85	2	8,818	0.02%
2021/04/23	2	19.15	4	19.00	18.95	-2	8,797	-0.02%
2021/04/22	20	20.51	15	20.74	19.25	5	8,774	0.06%
2021/04/21	5	19.64	6	19.73	20.00	-1	8,410	-0.01%
2021/04/20	7	19.99	38	20.03	19.80	-31	8,279	-0.37%
2021/04/19	12	20.33	4	20.45	20.45	8	8,262	0.10%
2021/04/16	34	20.26	35	20.26	19.95	-1	8,084	-0.01%
2021/04/15	36	19.83	37	19.88	19.85	-1	7,951	-0.01%
2021/04/14	38	18.73	20	18.55	18.35	18	7,853	0.23%
2021/04/13	0	0.00	4	18.85	18.50	-4	7,926	-0.05%
2021/04/09	1	19.45	0	0.00	19.55	1	7,956	0.01%
2021/04/08	6	19.88	22	19.87	20.10	-16	7,894	-0.20%
2021/04/07	3	18.88	0	0.00	18.85	3	7,808	0.04%
2021/04/06	21	19.55	36	19.42	19.55	-15	7,882	-0.19%
2021/04/01	22	18.28	13	18.61	18.95	9	7,638	0.12%
2021/03/31	11	17.34	0.1	17.30	17.25	10.9	7,721	0.14%
2021/03/30	1	18.15	1	18.15	17.95	0	7,698	0.00%
2021/03/29	0	0.00	4	18.09	18.05	-4	7,739	-0.05%
2021/03/26	1	17.30	1	17.35	17.30	0	7,888	0.00%
2021/03/25	1	17.85	1	18.10	17.60	0	8,156	0.00%
2021/03/24	11	17.45	0	0.00	17.50	11	8,238	0.13%
2021/03/23	1	17.55	0	0.00	17.55	1	8,487	0.01%
2021/03/22	1	17.90	0	0.00	17.75	1	8,678	0.01%
2021/03/19	6	18.21	1	18.40	18.20	5	9,020	0.06%
2021/03/16	0	0.00	14	17.80	17.40	-14	9,459	-0.15%
2021/03/15	1	17.90	0	0.00	17.90	1	9,424	0.01%
2021/03/12	10	17.95	0	0.00	18.15	10	9,409	0.11%
2021/03/11	4	17.98	1	18.00	17.90	3	9,400	0.03%
2021/03/09	0	0.00	4	18.04	17.90	-4	9,361	-0.04%
2021/03/08	0	0.00	50	17.75	17.70	-50	9,318	-0.54%
2021/03/05	31	17.56	55	17.82	17.00	-24	9,307	-0.26%
2021/03/03	1	19.20	0	0.00	19.00	1	9,170	0.01%
2021/03/02	2	19.55	2	19.28	19.00	0	9,138	0.00%
2021/02/26	22	19.91	1.1	19.69	19.40	21	9,089	0.23%
2021/02/25	2	19.78	56	19.91	19.60	-54	9,044	-0.60%
2021/02/24	16	20.33	46	20.81	19.55	-30	8,991	-0.33%
2021/02/23	28	20.47	11	20.54	20.40	17	8,908	0.19%
2021/02/22	2	21.10	5	21.17	20.50	-3	8,881	-0.03%
2021/02/19	1	20.25	1	20.65	20.50	0	8,750	0.00%
2021/02/18	4.1	20.13	108	19.59	20.30	-104	8,673	-1.20%	大賣/鉅額交易
2021/02/17	6	18.58	54	19.36	19.20	-48	8,467	-0.57%
2021/02/05	1	17.75	11	18.05	18.25	-10	8,103	-0.12%
2021/02/04	38	17.47	3	17.15	17.65	35	8,041	0.44%
2021/02/03	32	17.77	13	17.96	18.15	19	7,814	0.24%
2021/02/02	110	17.42	56	17.51	17.80	54	7,513	0.72%	大買/
2021/02/01	41	16.82	66	17.39	17.30	-25	7,184	-0.35%
2021/01/29	67	17.24	129	17.19	17.25	-62	6,736	-0.92%	大賣/
2021/01/28	1	16.20	36	16.05	15.70	-35	6,273	-0.56%
2021/01/27	30	15.50	0	0.00	15.45	30	6,141	0.49%
2021/01/26	1	15.55	6	15.47	15.45	-5	6,053	-0.08%
2021/01/25	0	0.00	3	14.92	14.80	-3	5,864	-0.05%
2021/01/22	0	0.00	9	13.91	14.20	-9	5,783	-0.16%
2021/01/20	0	0.00	2	13.65	13.20	-2	5,706	-0.04%
2021/01/19	1	14.10	0	0.00	13.65	1	5,680	0.02%
2021/01/18	1	14.05	3	14.20	14.15	-2	5,651	-0.04%
2021/01/15	4	13.78	5	14.03	13.85	-1	5,612	-0.02%
2021/01/14	5	14.70	0	0.00	14.60	5	5,545	0.09%
2021/01/13	0	0.00	2	14.65	14.70	-2	5,516	-0.04%
2021/01/12	3	14.95	2	15.05	14.25	1	5,472	0.02%
2021/01/11	0	0.00	2	15.55	15.50	-2	5,381	-0.04%
2021/01/08	2	15.48	1	15.65	15.55	1	5,332	0.02%
2021/01/07	9	16.32	19	16.12	16.35	-10	5,078	-0.20%
2021/01/06	13	15.88	0	0.00	15.30	13	4,837	0.27%
2021/01/05	1	15.60	7	15.99	15.65	-6	4,663	-0.13%
2021/01/04	0	0.00	2	15.45	15.50	-2	4,529	-0.04%
2020/12/31	2	15.53	1	15.65	15.45	1	4,463	0.02%
2020/12/30	15	16.02	5	15.86	15.60	10	4,389	0.23%
2020/12/29	16	16.09	12	15.75	15.45	4	4,154	0.10%
2020/12/28	2	15.45	13	15.61	15.60	-11	3,966	-0.28%
2020/12/25	14	15.37	8	16.11	16.20	6	3,824	0.16%
2020/12/24	2	14.85	1	14.80	14.85	1	3,547	0.03%
2020/12/23	5	14.63	1	14.85	14.80	4	3,472	0.12%
2020/12/22	5	14.40	1	14.40	14.60	4	3,383	0.12%
2020/12/21	7	15.74	8	16.02	15.90	-1	3,177	-0.03%
2020/12/18	1	15.30	16	15.23	15.15	-15	2,860	-0.52%
2020/12/17	7	15.40	6	15.38	15.10	1	2,734	0.04%
2020/12/16	1	15.45	13	15.30	15.55	-12	2,477	-0.48%
2020/12/15	19	13.90	39	14.67	14.15	-20	2,259	-0.89%
2020/12/14	2	13.45	1	13.55	13.95	1	1,878	0.05%
2020/12/11	0	0.00	203	13.20	12.90	-203	1,771	-11.46%	大賣/鉅額交易
2020/12/10	222	14.00	21	14.04	14.10	201	1,628	12.34%	大買/鉅額交易
2020/12/09	0	0.00	1	12.80	12.85	-1	1,304	-0.08%
2020/12/08	0	0.00	5	12.85	12.85	-5	1,302	-0.38%
2020/12/07	0	0.00	5	12.90	12.70	-5	1,290	-0.39%
2020/11/30	3	13.17	0	0.00	13.05	3	1,211	0.25%
2020/11/27	0	0.00	2	12.90	13.00	-2	1,173	-0.17%
2020/11/26	1	13.00	1	12.80	12.80	0	1,146	0.00%
2020/11/25	2	12.80	3	13.00	12.80	-1	1,151	-0.09%
2020/11/24	0	0.00	5	12.78	12.60	-5	1,147	-0.44%
2020/11/23	10	13.40	17	13.47	13.50	-7	1,120	-0.62%
2020/11/20	20	13.03	0	0.00	13.60	20	1,106	1.81%
2020/11/19	12	13.58	60	13.36	13.40	-48	1,038	-4.62%
2020/11/18	60	13.12	15	13.15	13.20	45	896	5.02%
2020/11/16	1	11.95	16	11.93	11.95	-15	662	-2.26%
2020/11/13	7	10.31	40	10.22	10.90	-33	576	-5.72%
2020/11/12	40	10.70	22	10.69	10.60	18	531	3.39%
2020/10/06	2	8.71	0	0.00	8.72	2	439	0.46%
2020/09/29	9	8.73	0	0.00	8.79	9	445	2.02%
2020/09/14	0	0.00	10	9.52	9.55	-10	435	-2.30%
2020/09/11	22	9.46	0	0.00	9.59	22	450	4.88%
2020/09/07	0	0.00	3	10.50	10.50	-3	402	-0.75%
2020/09/03	0	0.00	23	10.13	10.15	-23	385	-5.97%
2020/08/31	3	10.20	0	0.00	10.05	3	348	0.86%
2020/08/28	10	9.68	0	0.00	9.87	10	324	3.08%
2020/08/27	0	0.00	35	9.58	9.68	-35	279	-12.51%
2020/07/14	0	0.00	36	8.03	8.10	-36	232	-15.46%
2020/07/13	0	0.00	4	8.34	8.34	-4	233	-1.71%
2020/07/08	0	0.00	4	8.40	8.40	-4	277	-1.44%
2020/07/07	0	0.00	8	8.47	8.45	-8	277	-2.88%
2020/06/29	0	0.00	9	8.41	8.30	-9	272	-3.30%
2020/06/24	5	8.50	0	0.00	8.50	5	272	1.84%
2020/06/23	5	8.50	0	0.00	8.54	5	273	1.83%
2020/06/18	50	8.58	0	0.00	8.83	50	273	18.29%
2020/06/17	1	8.01	0	0.00	8.05	1	251	0.40%
2020/06/16	20	7.99	0	0.00	7.92	20	255	7.82%
2020/06/15	1	8.01	0	0.00	8.02	1	265	0.38%
2020/06/12	3	7.98	0	0.00	8.00	3	273	1.10%
2020/06/11	20	8.23	0	0.00	8.07	20	278	7.18%
2020/06/10	30	8.30	0	0.00	8.28	30	282	10.63%
2020/06/08	17	8.03	0	0.00	8.03	17	303	5.60%
2020/06/05	11	8.00	0	0.00	8.00	11	302	3.64%
2020/06/04	0	0.00	20	8.00	7.95	-20	306	-6.53%
2020/06/02	0	0.00	4	7.82	7.98	-4	312	-1.28%
2020/05/28	4	7.89	0	0.00	7.88	4	321	1.24%
2020/05/08	4	8.35	0	0.00	8.31	4	385	1.04%
2020/04/22	4	8.12	0	0.00	8.11	4	659	0.61%
2020/04/16	0	0.00	2	8.65	8.53	-2	893	-0.22%
2020/04/15	2	8.84	1	8.65	8.77	1	893	0.11%
2020/04/13	0	0.00	11	7.38	7.88	-11	851	-1.29%
2020/03/31	0	0.00	2	7.23	7.11	-2	840	-0.24%
2020/03/19	2	5.50	0	0.00	5.40	2	844	0.24%
2020/03/18	3	6.22	0	0.00	5.99	3	833	0.36%
2020/03/17	2	6.26	0	0.00	6.28	2	832	0.24%
2020/03/16	9	6.67	0	0.00	6.60	9	838	1.07%
2020/03/12	0	0.00	2	7.55	7.32	-2	814	-0.25%
2020/02/18	2	9.02	0	0.00	9.05	2	758	0.26%
2020/02/13	2	9.20	0	0.00	9.20	2	744	0.27%
2020/02/12	2	9.22	0	0.00	9.25	2	736	0.27%
2020/01/31	4	9.72	0	0.00	9.72	4	647	0.62%
2020/01/30	5	10.82	0	0.00	10.80	5	596	0.84%
2020/01/20	0	0.00	22	11.79	12.00	-22	579	-3.80%
2020/01/16	10	10.98	0	0.00	10.95	10	478	2.09%
2020/01/15	9	11.24	11	11.37	11.50	-2	433	-0.46%
2020/01/14	2	11.05	2	11.08	11.10	0	344	0.00%
2019/12/20	0.5	8.71	0	0.00	9.26	0.5	206	0.24%
2019/09/04	0	0.00	0	9.96	9.96	0	422	0.00%
2019/07/22	0	0.00	1	10.20	10.15	-1	324	-0.31%
2019/07/09	0	0.00	4	8.10	8.07	-4	143	-2.79%
2019/06/12	0	0.00	10	7.52	7.51	-10	161	-6.18%
2019/06/11	4	7.50	0	0.00	7.53	4	167	2.38%
2019/05/30	0	0.00	1	7.80	7.76	-1	172	-0.58%
2019/05/28	0	0.00	4	7.90	7.91	-4	179	-2.23%
2019/05/02	0	0.00	0	8.53	8.60	0	192	0.00%
2019/03/21	2	9.18	0	0.00	9.17	2	190	1.05%
2019/03/15	2	9.26	0	0.00	9.29	2	188	1.06%
2019/03/13	1	9.30	0	0.00	9.35	1	180	0.55%
2019/03/12	0.3	10.00	0	0.00	9.30	0.3	181	0.17%
2019/02/15	0	0.00	3	9.28	9.22	-3	164	-1.82%
2019/01/18	1	8.81	0	0.00	8.82	1	193	0.52%
2019/01/04	3	8.90	0	0.00	8.91	3	213	1.41%
2018/12/22	10	9.37	0	0.00	9.31	10	247	4.04%
2018/12/21	0	0.00	4	9.05	9.35	-4	223	-1.79%
2018/12/12	0.2	8.80	0	0.00	8.84	0.2	254	0.08%
2018/12/05	0	0.00	4	8.88	8.95	-4	268	-1.49%
2018/11/27	0	0.00	1	8.71	8.70	-1	287	-0.35%
2018/11/20	4	8.78	4	8.88	8.77	0	292	0.00%
2018/11/08	0	0.00	1	8.08	8.08	-1	310	-0.32%
2018/11/01	4	7.98	2	8.09	8.05	2	307	0.65%
2018/10/26	0	0.00	1	8.15	8.12	-1	323	-0.31%
2018/10/11	1	8.30	1	8.33	8.30	0	396	0.00%
2018/10/03	0	0.00	1	9.94	9.94	-1	371	-0.27%
2018/10/02	2	10.00	2	10.10	10.05	0	374	0.00%
2018/10/01	4	10.03	1	10.15	10.00	3	381	0.79%
2018/09/28	0	0.00	1	10.05	10.00	-1	402	-0.25%
2018/09/20	4	10.14	4	10.25	10.10	0	437	0.00%
2018/09/10	2.1	9.55	10	9.60	9.48	-7.9	413	-1.91%
2018/09/06	1	10.30	0	0.00	10.40	1	399	0.25%
2018/09/05	4	10.40	0	0.00	10.35	4	404	0.99%
2018/08/23	0	0.00	4	10.68	10.95	-4	716	-0.56%
2018/08/14	2	10.65	1	10.95	10.75	1	708	0.14%
2018/08/13	10	10.77	3	10.77	10.80	7	712	0.98%
2018/08/06	10	11.70	0	0.00	11.75	10	736	1.36%
2018/08/01	2	11.25	2	11.40	11.40	0	720	0.00%
2018/07/25	0	0.00	10	11.32	11.70	-10	698	-1.43%
2018/07/09	2	10.30	0	0.00	10.35	2	808	0.25%
2018/07/06	2	10.70	0	0.00	10.50	2	807	0.25%
2018/07/05	1	11.05	0	0.00	11.05	1	807	0.12%
2018/07/04	1	12.00	0	0.00	12.10	1	795	0.13%
2018/06/29	0	0.00	2	12.65	12.60	-2	865	-0.23%
2018/06/28	0	0.00	1	12.55	12.55	-1	886	-0.11%
2018/06/19	1	12.95	0	0.00	12.90	1	968	0.10%
2018/06/13	2	13.35	3	13.45	13.30	-1	973	-0.10%
2018/06/11	0	0.00	20	13.55	13.35	-20	970	-2.06%
2018/06/08	2	13.95	0	0.00	13.85	2	964	0.21%
2018/06/06	2	14.20	0	0.00	14.00	2	980	0.20%
2018/06/05	2	14.20	3	14.32	14.15	-1	981	-0.10%
2018/06/04	21	14.41	2	14.15	14.35	19	963	1.97%
2018/06/01	0	0.00	9	13.60	14.05	-9	852	-1.06%
2018/05/31	2	12.95	0	0.00	12.80	2	737	0.27%
2018/05/29	2	12.85	0	0.00	12.85	2	858	0.23%
2018/05/28	1	12.85	0	0.00	12.75	1	883	0.11%
2018/05/23	0	0.00	14	13.00	12.95	-14	914	-1.53%
2018/05/21	2	13.05	2	13.25	13.00	0	941	0.00%
2018/05/18	2	13.05	4	12.90	12.95	-2	949	-0.21%
2018/05/14	4	12.93	2	13.10	12.90	2	1,054	0.19%
2018/05/11	1	13.45	0	0.00	13.30	1	1,056	0.09%
2018/04/27	1	13.25	0	0.00	13.30	1	1,223	0.08%
2018/04/26	4	13.60	0	0.00	13.15	4	1,241	0.32%
2018/04/25	2	13.75	2	13.95	13.80	0	1,264	0.00%
2018/04/23	0	0.00	1	14.35	14.25	-1	1,343	-0.07%
2018/04/20	3	13.95	15	13.98	14.05	-12	1,338	-0.90%
2018/04/19	0	0.00	4	13.48	13.50	-4	1,415	-0.28%
2018/04/17	2	12.65	3	12.95	12.65	-1	1,673	-0.06%
2018/04/12	0	0.00	1	13.30	13.10	-1	2,381	-0.04%
2018/04/11	1	13.20	12	13.12	13.15	-11	2,428	-0.45%
2018/04/10	1	12.65	0	0.00	12.55	1	2,432	0.04%
2018/04/09	1	12.65	0	0.00	12.65	1	2,464	0.04%
2018/04/03	3	13.53	0	0.00	13.55	3	2,562	0.12%
2018/04/02	4	13.50	2	13.50	13.40	2	2,599	0.08%
2018/03/31	3	14.30	0	0.00	14.10	3	2,575	0.12%
2018/03/30	0	0.00	12	14.80	14.65	-12	2,575	-0.47%
2018/03/28	2	14.50	0	0.00	14.40	2	2,818	0.07%
2018/03/27	10	14.55	0	0.00	14.65	10	2,835	0.35%
2018/03/26	4	14.51	0	0.00	14.45	4	2,841	0.14%
2018/03/23	3	15.25	10	15.25	15.30	-7	2,823	-0.25%
2018/03/13	0	0.00	5	15.75	15.80	-5	2,890	-0.17%
2018/03/12	22	15.51	2	15.55	15.45	20	2,889	0.69%
2018/03/09	5	15.75	0	0.00	15.80	5	2,878	0.17%
2018/03/08	8	16.00	0	0.00	16.00	8	2,876	0.28%
2018/03/06	2	16.30	0	0.00	16.15	2	2,899	0.07%
2018/03/05	9	16.77	6	16.88	16.30	3	2,901	0.10%
2018/03/02	15	17.06	4	17.34	16.95	11	2,885	0.38%
2018/03/01	0	0.00	1	17.05	16.95	-1	2,797	-0.04%
2018/02/26	1	16.80	0	0.00	16.80	1	2,802	0.04%
2018/02/08	0	0.00	1	15.95	15.85	-1	2,854	-0.04%
2018/02/07	0	0.00	2	16.10	15.90	-2	2,900	-0.07%
2018/02/06	6	15.62	0	0.00	15.50	6	3,028	0.20%
2018/01/31	2	17.05	0	0.00	17.10	2	3,175	0.06%
2018/01/30	3	17.30	9	17.50	17.30	-6	3,186	-0.19%
2018/01/29	0	0.00	4	17.48	17.35	-4	3,213	-0.12%
2018/01/26	1	17.25	1	17.45	17.30	0	3,270	0.00%
2018/01/25	8	17.44	7	17.44	17.30	1	3,534	0.03%
2018/01/23	1	16.80	0	0.00	16.70	1	3,656	0.03%
2018/01/22	0	0.00	15	16.87	17.15	-15	3,661	-0.41%
2018/01/19	3	17.08	0	0.00	16.95	3	3,707	0.08%
2018/01/18	3	17.27	0	0.00	17.20	3	3,742	0.08%
2018/01/17	5	17.36	21	17.55	17.30	-16	3,948	-0.41%
2018/01/16	2	18.00	1	17.85	17.90	1	3,965	0.03%
2018/01/15	27	18.90	60	18.02	17.90	-33	3,963	-0.83%
2018/01/12	7	19.60	37	19.23	19.10	-30	3,855	-0.78%
2018/01/11	27	19.11	33	19.05	18.85	-6	3,730	-0.16%
2018/01/10	0	0.00	13	19.04	18.85	-13	3,689	-0.35%
2018/01/09	11	19.57	0	0.00	19.00	11	3,714	0.30%
2018/01/08	33	19.40	16	19.20	19.25	17	3,561	0.48%
2018/01/05	1	18.05	0	0.00	17.90	1	3,285	0.03%
2018/01/04	0	0.00	18	17.93	17.95	-18	3,260	-0.55%
2018/01/03	0	0.00	1	17.95	17.90	-1	3,271	-0.03%
2018/01/02	1	18.20	0	0.00	18.10	1	3,251	0.03%