華建 (2530)-元大券商分點個股進出

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
42.75
漲跌
▲2.35
漲幅
+5.82%
成交量
1,861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－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/11/20	7	40.14	5	40.13	40.40	2	1,140	0.18%
2024/11/19	30	40.24	16	40.17	40.10	14	1,165	1.20%
2024/11/18	19	40.15	11	40.29	40.00	8	1,204	0.66%
2024/11/15	18	40.47	18	40.60	40.75	0	1,232	0.00%
2024/11/14	8	39.68	23	39.93	39.35	-15	1,248	-1.20%
2024/11/13	12	39.19	16	39.16	39.25	-4	1,267	-0.32%
2024/11/12	18	39.32	26	39.39	39.10	-8	1,287	-0.62%
2024/11/11	6	40.04	6.3	40.35	40.15	-0.3	1,286	-0.02%
2024/11/08	30.3	40.92	30	40.84	40.40	0.3	1,309	0.02%
2024/11/07	7	40.09	7	40.09	40.00	0	1,330	0.00%
2024/11/06	1	40.05	1	40.10	40.10	0	1,353	0.00%
2024/11/05	7	40.02	5	39.96	39.90	2	1,406	0.14%
2024/11/04	7	40.38	7	40.46	39.85	0	1,495	0.00%
2024/11/01	16	39.71	24	39.79	40.20	-8	1,572	-0.51%
2024/10/30	1	39.05	1	39.10	39.10	0	1,633	0.00%
2024/10/29	3	39.02	17	38.91	39.00	-14	1,705	-0.82%
2024/10/28	15	39.45	7	39.42	39.65	8	1,785	0.45%
2024/10/25	14	38.98	18	38.93	38.90	-4	1,886	-0.21%
2024/10/24	3	38.77	9	38.72	38.75	-6	2,027	-0.30%
2024/10/23	4	39.08	23	39.00	39.00	-19	2,081	-0.91%
2024/10/22	4	38.99	24	39.00	39.00	-20	2,100	-0.95%
2024/10/21	19	39.17	17	39.36	39.05	2	2,135	0.09%
2024/10/18	59	39.64	49	40.11	39.40	10	2,170	0.46%
2024/10/17	34	40.59	24	40.62	40.25	10	2,193	0.46%
2024/10/16	28	40.19	27	40.35	40.20	1	2,213	0.05%
2024/10/15	74	40.86	74	40.95	40.40	0	2,237	0.00%
2024/10/14	25	39.08	25	39.10	39.15	0	2,253	0.00%
2024/10/11	11	38.81	11	38.65	38.70	0	2,273	0.00%
2024/10/09	267	38.51	86.2	38.10	38.45	180.8	2,322	7.78%	大買/鉅額交易
2024/10/08	11	38.36	13	38.30	38.35	-2	2,352	-0.09%
2024/10/07	9	38.73	10	38.94	39.05	-1	2,372	-0.04%
2024/10/04	13	39.45	13	39.54	39.00	0	2,418	0.00%
2024/10/01	15	39.42	15	39.56	39.60	0	2,416	0.00%
2024/09/30	20	39.61	20	39.65	39.40	0	2,420	0.00%
2024/09/27	42	40.26	23	40.22	39.90	19	2,417	0.79%
2024/09/26	31	39.63	24	39.70	40.00	7	2,426	0.29%
2024/09/25	45	39.16	29	39.27	39.05	16	2,443	0.65%
2024/09/24	23	39.13	18	39.21	38.85	5	2,431	0.21%
2024/09/23	88	39.61	83.8	39.59	39.30	4.2	2,432	0.17%
2024/09/20	134.8	40.65	132	40.65	40.80	2.8	2,388	0.12%	大買/大賣/
2024/09/19	23	43.16	17	42.99	43.30	6	2,223	0.27%
2024/09/18	8	42.18	18	42.29	42.00	-10	2,212	-0.45%
2024/09/16	25	42.23	25	42.15	41.95	0	2,216	0.00%
2024/09/13	15	42.04	15	42.07	41.75	0	2,219	0.00%
2024/09/12	37	42.17	35	42.37	41.95	2	2,226	0.09%
2024/09/11	54	42.29	54	42.41	42.20	0	2,219	0.00%
2024/09/10	71	44.07	60	44.27	43.35	11	2,210	0.50%
2024/09/09	26	44.17	35	43.92	44.65	-9	2,231	-0.40%
2024/09/06	14	44.64	47	44.69	44.75	-33	2,229	-1.48%
2024/09/05	23	44.66	38	44.70	43.85	-15	2,254	-0.67%
2024/09/04	77	44.74	95	44.97	44.85	-18	2,262	-0.80%
2024/09/03	11	46.53	31	46.45	46.05	-20	2,246	-0.89%
2024/09/02	46	47.73	44	48.05	47.30	2	2,241	0.09%
2024/08/30	2	47.90	1	47.25	48.65	1	2,241	0.04%
2024/08/29	2	46.78	2	46.88	47.05	0	2,259	0.00%
2024/08/28	13	47.22	13	47.38	47.25	0	2,291	0.00%
2024/08/27	2	47.18	2	47.28	47.25	0	2,318	0.00%
2024/08/26	12	46.53	12	46.79	47.20	0	2,315	0.00%
2024/08/23	62	46.02	77	46.21	46.25	-15	2,314	-0.65%
2024/08/22	37	47.63	37	47.53	47.40	0	2,289	0.00%
2024/08/21	90	46.75	120	46.67	47.95	-30	2,279	-1.32%	大賣/
2024/08/20	64	47.68	66	47.93	47.40	-2	2,264	-0.09%
2024/08/19	36.1	49.54	34	49.75	49.25	2.1	2,241	0.09%
2024/08/16	53	50.59	44	50.61	50.40	9	2,213	0.41%
2024/08/15	14	51.17	13	51.10	50.00	1	2,198	0.05%
2024/08/14	55	49.80	37	49.71	50.50	18	2,193	0.82%
2024/08/13	23	48.28	22	47.98	49.00	1	2,177	0.05%
2024/08/12	45	48.88	45	48.77	47.70	0	2,180	0.00%
2024/08/09	62	49.23	67.2	49.26	48.20	-5.2	2,182	-0.24%
2024/08/08	66	48.06	72	48.07	48.25	-6	2,181	-0.28%
2024/08/07	165.2	46.64	164.1	46.51	48.25	1.2	2,174	0.05%	大買/大賣/
2024/08/06	259.1	45.48	258	45.65	45.40	1.1	2,146	0.05%	大買/大賣/
2024/08/05	183	49.27	177	49.46	48.10	6	2,080	0.29%	大買/大賣/
2024/08/02	72	54.34	76	54.45	53.40	-4	2,060	-0.19%
2024/08/01	108	57.02	84	57.11	55.90	24	2,077	1.15%	大買/
2024/07/31	519	59.99	187.6	59.70	57.80	331.4	2,042	16.23%	大買/大賣/鉅額交易
2024/07/30	289.6	57.72	265	57.97	59.10	24.6	2,019	1.22%	大買/大賣/
2024/07/29	318	57.13	308	57.39	57.50	10	1,964	0.51%	大買/大賣/
2024/07/26	519	53.54	82	53.31	54.10	437	1,843	23.70%	大買/鉅額交易
2024/07/23	34	53.60	34	53.56	53.50	0	1,832	0.00%
2024/07/22	92	52.59	76	52.54	53.30	16	1,838	0.87%
2024/07/19	126	52.87	125	52.33	53.80	1	1,811	0.06%	大買/大賣/
2024/07/18	33	53.92	30	53.86	54.00	3	1,790	0.17%
2024/07/17	47	53.96	31	53.87	53.70	16	1,782	0.90%
2024/07/16	30	54.37	30	54.32	53.50	0	1,809	0.00%
2024/07/15	39	53.91	35	54.07	54.50	4	1,819	0.22%
2024/07/12	44	53.60	44	53.67	53.30	0	1,800	0.00%
2024/07/11	65	53.51	65.6	53.51	54.00	-0.6	1,800	-0.03%
2024/07/10	72	53.03	75	53.15	53.00	-3	1,788	-0.17%
2024/07/09	26	51.40	29	51.20	51.50	-3	1,774	-0.17%
2024/07/08	26.6	50.60	25	50.72	51.10	1.6	1,790	0.09%
2024/07/05	3	49.27	2	49.20	49.25	1	1,797	0.06%
2024/07/04	4	49.40	2	49.45	49.45	2	1,825	0.11%
2024/07/03	7	49.26	6	49.74	49.25	1	1,866	0.05%
2024/07/02	3	49.25	10	49.77	49.80	-7	1,917	-0.37%
2024/07/01	13	48.53	12	48.70	49.20	1	1,924	0.05%
2024/06/28	4	48.30	6	48.37	48.30	-2	1,977	-0.10%
2024/06/27	13	48.03	8	48.65	48.40	5	1,988	0.25%
2024/06/26	1	48.10	0	0.00	48.00	1	2,012	0.05%
2024/06/25	3	47.40	3	47.53	47.70	0	2,040	0.00%
2024/06/24	0	48.00	0	0.00	47.65	0	2,073	0.00%
2024/06/21	10	47.68	9	47.79	47.70	1	2,079	0.05%
2024/06/20	21	48.07	15	48.15	48.50	6	2,088	0.29%
2024/06/19	15	49.00	15	48.97	48.80	0	2,084	0.00%
2024/06/18	2	48.18	2	48.30	48.35	0	2,070	0.00%
2024/06/17	14	48.64	14	48.87	48.05	0	2,090	0.00%
2024/06/14	33	48.58	35	48.62	48.50	-2	2,086	-0.10%
2024/06/13	12	45.60	12	45.63	45.90	0	2,136	0.00%
2024/06/12	52	45.25	52	45.41	45.55	0	2,165	0.00%
2024/06/11	30	47.09	34.7	47.23	47.20	-4.7	2,165	-0.22%
2024/06/07	8	48.16	6.3	48.29	48.30	1.7	2,196	0.08%
2024/06/06	8	47.86	46	47.82	48.15	-38	2,259	-1.68%
2024/06/05	8	48.25	12	48.26	48.15	-4	2,286	-0.17%
2024/06/04	30	49.82	39	49.89	48.90	-9	2,292	-0.39%
2024/06/03	42	49.08	41	49.18	49.60	1	2,280	0.04%
2024/05/31	10	48.08	11	48.39	49.70	-1	2,261	-0.04%
2024/05/30	7	47.44	32.3	47.39	47.35	-25.3	2,228	-1.13%
2024/05/29	4	47.73	12	47.79	47.75	-8	2,224	-0.36%
2024/05/28	7	47.20	15	47.16	47.05	-8	2,222	-0.36%
2024/05/27	8	46.94	25	47.03	46.95	-17	2,242	-0.76%
2024/05/24	16	46.61	15.7	46.87	47.20	0.3	2,254	0.01%
2024/05/23	22	46.08	21.3	46.13	46.20	0.7	2,254	0.03%
2024/05/22	6	47.01	6.7	47.10	46.90	-0.7	2,255	-0.03%
2024/05/21	5	47.51	5	47.52	47.20	0	2,271	0.00%
2024/05/20	22	48.25	19.8	48.39	48.10	2.2	2,277	0.10%
2024/05/17	6	47.55	10	47.70	47.75	-4	2,309	-0.17%
2024/05/16	26	47.02	55.2	47.13	47.30	-29.2	2,363	-1.24%
2024/05/15	63	46.19	26	46.44	46.05	37	2,397	1.54%
2024/05/14	25	47.21	20	47.71	46.20	5	2,401	0.21%
2024/05/13	37	48.12	36.1	48.14	48.60	0.9	2,376	0.04%
2024/05/10	25	47.05	23.9	47.00	47.60	1.1	2,362	0.04%
2024/05/09	56	47.16	37	47.31	46.70	19	2,356	0.81%
2024/05/08	92	48.46	76	48.12	47.10	16	2,339	0.68%
2024/05/07	101	51.53	99	51.43	49.50	2	2,293	0.09%	大買/
2024/05/06	44	54.33	42.7	54.50	54.00	1.3	2,219	0.06%
2024/05/03	49	53.79	49.3	54.08	54.90	-0.3	2,188	-0.01%
2024/05/02	56	52.29	56.4	52.20	52.80	-0.4	2,134	-0.02%
2024/04/30	43	50.50	42.6	50.86	51.30	0.4	2,102	0.02%
2024/04/29	75	49.99	72	50.16	51.40	3	2,081	0.14%
2024/04/26	5	51.34	13.2	50.61	50.50	-8.2	2,041	-0.40%
2024/04/25	10	51.77	10.8	51.77	51.60	-0.8	2,022	-0.04%
2024/04/24	13	52.88	10	52.32	52.20	3	2,015	0.15%
2024/04/23	20	51.88	17	52.13	52.50	3	2,018	0.15%
2024/04/22	41	53.68	39	53.74	52.00	2	2,004	0.10%
2024/04/19	88	52.81	93.5	53.20	53.00	-5.5	1,963	-0.28%
2024/04/18	20	53.26	21.6	53.24	54.00	-1.6	1,930	-0.08%
2024/04/17	40	52.08	63	51.84	52.90	-23	1,948	-1.18%
2024/04/16	74.1	51.54	93	51.91	51.40	-18.9	1,940	-0.97%
2024/04/15	65	53.55	65	53.38	53.70	0	1,924	0.00%
2024/04/12	48	51.72	51	51.66	53.20	-3	1,982	-0.15%
2024/04/11	114	52.37	110	52.64	51.90	4	1,972	0.20%	大買/大賣/
2024/04/10	37	51.62	17.5	51.14	51.90	19.5	1,949	1.00%
2024/04/09	114	50.05	110.5	50.06	50.70	3.5	1,943	0.18%	大買/大賣/
2024/04/08	112	48.69	80	48.95	49.85	32	1,900	1.68%	大買/
2024/04/03	103	47.15	81.7	47.14	47.40	21.3	1,847	1.15%	大買/
2024/04/02	129	46.51	117.5	46.50	47.45	11.5	1,834	0.63%	大買/大賣/
2024/04/01	23	44.46	22.2	44.38	44.65	0.8	1,767	0.05%
2024/03/29	64.2	44.94	61.4	45.18	44.20	2.7	1,760	0.15%
2024/03/28	25	44.22	45	44.33	44.85	-20	1,723	-1.16%
2024/03/27	22	42.57	30.4	42.96	43.20	-8.4	1,694	-0.49%
2024/03/26	14	41.79	16	42.01	41.55	-2	1,677	-0.12%
2024/03/25	24	41.18	36	41.19	41.75	-12	1,681	-0.71%
2024/03/22	14	40.43	15	40.53	40.40	-1	1,686	-0.06%
2024/03/21	13	40.52	10	40.74	40.45	3	1,694	0.18%
2024/03/20	67	40.85	65	40.68	40.60	2	1,716	0.12%
2024/03/19	22	41.40	42	41.57	41.60	-20	1,742	-1.15%
2024/03/18	190	41.16	301	40.72	41.10	-111	1,751	-6.34%	大買/大賣/鉅額交易
2024/03/15	25.1	44.04	23	44.33	43.80	2.1	1,665	0.13%
2024/03/14	29	43.23	28.4	43.24	43.55	0.6	1,640	0.04%
2024/03/13	80	43.13	64.5	43.42	42.95	15.5	1,616	0.96%
2024/03/12	206	41.60	204.4	41.79	42.05	1.6	1,593	0.10%	大買/大賣/
2024/03/11	19	39.20	13.1	39.12	39.80	6	1,571	0.38%
2024/03/08	11	38.84	8	39.27	39.35	3	1,589	0.19%
2024/03/07	127	38.72	6	38.78	38.95	121	1,598	7.57%	大買/鉅額交易
2024/03/06	4	38.43	5	38.56	38.60	-1	1,596	-0.06%
2024/03/05	1	38.45	1	38.35	38.45	0	1,658	0.00%
2024/03/04	2	38.15	2.1	38.24	38.20	-0.1	1,658	-0.01%
2024/03/01	8	38.14	8	38.16	38.20	0	1,660	0.00%
2024/02/29	13	37.94	9.9	37.99	37.95	3.1	1,651	0.19%
2024/02/27	18	38.68	7	38.69	38.55	11	1,631	0.67%
2024/02/26	10	38.47	6	38.43	38.35	4	1,638	0.24%
2024/02/23	7	38.97	8.2	38.88	38.90	-1.2	1,633	-0.07%
2024/02/22	11	38.31	23.4	38.30	38.50	-12.4	1,622	-0.76%
2024/02/21	123	38.14	6.1	37.88	38.15	116.9	1,606	7.28%	大買/鉅額交易
2024/02/20	98	38.75	95.2	38.38	37.70	2.8	1,593	0.18%
2024/02/19	33	37.79	31.8	37.53	38.15	1.2	1,547	0.08%
2024/02/16	39.1	36.71	43.4	36.66	36.50	-4.3	1,496	-0.29%
2024/02/15	30	37.23	30.3	37.17	37.45	-0.3	1,452	-0.02%
2024/02/05	15	37.76	5.1	37.68	37.85	9.9	1,425	0.69%
2024/02/02	7	37.64	3	37.83	37.50	4	1,439	0.28%
2024/02/01	14	37.68	21.7	37.88	37.55	-7.7	1,439	-0.53%
2024/01/31	2	38.05	4	38.04	37.90	-2	1,434	-0.14%
2024/01/30	5	38.12	5	38.06	37.90	0	1,451	0.00%
2024/01/29	4	37.56	4.9	37.83	37.85	-0.9	1,437	-0.06%
2024/01/26	8	37.16	8	37.28	37.30	0	1,423	0.00%
2024/01/25	3	37.08	3	37.17	37.05	0	1,417	0.00%
2024/01/24	16	37.09	24	37.22	37.25	-8	1,414	-0.57%
2024/01/23	4	36.87	4	36.76	36.95	0	1,404	0.00%
2024/01/22	7.1	37.03	7.2	37.22	36.80	-0.1	1,399	-0.01%
2024/01/19	4	36.96	4	37.05	37.10	0	1,394	0.00%
2024/01/18	10	37.02	7	37.19	37.00	3	1,396	0.21%
2024/01/17	49	37.00	43	36.97	36.95	6	1,390	0.43%
2024/01/16	13.1	37.38	16	37.31	37.25	-2.9	1,368	-0.21%
2024/01/15	12	37.58	12.4	37.49	37.85	-0.4	1,356	-0.03%
2024/01/12	16.1	36.99	16	37.00	37.00	0.1	1,339	0.01%
2024/01/11	43	37.33	41.4	37.33	37.45	1.6	1,328	0.12%
2024/01/10	28	37.02	56	36.92	37.30	-28	1,311	-2.13%
2024/01/09	47.2	35.88	47.4	35.38	36.35	-0.2	1,296	-0.01%
2024/01/08	103.1	36.48	102.3	36.77	35.70	0.8	1,278	0.06%	大買/大賣/
2024/01/05	9.3	38.01	9	38.08	38.20	0.3	1,202	0.02%
2024/01/04	42.1	37.38	38	37.48	37.70	4	1,169	0.35%
2024/01/03	14	36.19	19.2	36.64	36.80	-5.2	1,137	-0.45%
2024/01/02	9	35.94	13.5	35.94	36.10	-4.5	1,123	-0.40%
2023/12/29	27	35.62	23.8	35.50	35.85	3.2	1,126	0.28%
2023/12/28	8	35.53	7	34.97	35.80	1	1,132	0.09%
2023/12/27	7	34.51	10	34.48	34.50	-3	1,158	-0.26%
2023/12/26	7	34.59	1.1	34.43	34.60	5.9	1,151	0.51%
2023/12/25	11.1	34.74	10.5	34.82	34.60	0.6	1,158	0.05%
2023/12/22	7	34.54	9.5	34.59	34.65	-2.5	1,180	-0.21%
2023/12/21	34	34.55	33.7	34.76	34.55	0.3	1,173	0.03%
2023/12/20	22	35.33	18.5	35.53	35.20	3.5	1,152	0.30%
2023/12/19	41.1	35.52	44	35.50	35.55	-2.9	1,138	-0.26%
2023/12/18	50	35.78	50	36.00	36.30	0	1,111	0.00%
2023/12/15	31	36.73	31.2	36.50	35.60	-0.2	1,095	-0.01%
2023/12/14	71	36.13	69	36.28	36.80	2	1,060	0.19%
2023/12/13	24	35.02	25.1	35.10	35.25	-1.1	1,003	-0.11%
2023/12/12	6	34.18	20.1	34.10	34.55	-14.1	980	-1.44%
2023/12/11	23	34.17	27.8	34.27	34.15	-4.8	969	-0.49%
2023/12/08	10	33.66	10.5	33.79	33.95	-0.5	957	-0.05%
2023/12/07	50	34.28	73	34.06	33.70	-23	947	-2.43%
2023/12/06	37	33.95	76.4	33.70	34.60	-39.4	915	-4.30%
2023/12/05	85	32.77	113	32.64	33.00	-28	867	-3.23%	大賣/
2023/12/04	46	31.58	32.9	31.53	32.15	13.1	813	1.61%
2023/12/01	30	30.85	63.1	30.92	31.05	-33.1	790	-4.19%
2023/11/30	31	30.00	77	30.43	31.20	-46	769	-5.97%
2023/11/29	4	28.97	4	28.94	29.10	0	692	0.00%
2023/11/28	7	28.84	1	28.80	28.80	6	695	0.86%
2023/11/27	6	28.58	5.5	28.62	28.50	0.6	700	0.08%
2023/11/24	7	28.65	54.3	28.60	28.65	-47.3	707	-6.68%
2023/11/22	7	27.99	7	28.01	28.00	0	683	0.00%
2023/11/21	7	27.73	7.2	27.81	27.80	-0.2	678	-0.03%
2023/11/20	4	27.46	2.5	27.53	27.40	1.5	674	0.23%
2023/11/17	0	0.00	0	28.05	27.50	0	666	0.00%
2023/11/16	11	27.42	3	27.38	27.40	8	669	1.20%
2023/11/15	9	27.51	40	27.48	27.40	-31	668	-4.64%
2023/11/14	13	27.53	3	27.52	27.45	10	666	1.50%
2023/11/13	6	27.54	4	27.58	27.50	2	670	0.30%
2023/11/10	32	27.52	30	27.54	27.60	2	675	0.30%
2023/11/09	2	27.98	2	27.95	27.95	0	657	0.00%
2023/11/08	21	28.13	18	28.35	28.25	3	666	0.45%
2023/11/07	21	27.77	13.1	28.01	28.25	7.9	656	1.20%
2023/11/06	1	27.15	1	27.25	27.25	0	637	0.00%
2023/11/03	3	27.17	3	27.12	27.25	0	655	0.00%
2023/11/01	6	27.03	6	26.94	27.05	0	687	0.00%
2023/10/31	3	27.02	3	26.97	27.00	0	734	0.00%
2023/10/27	2	27.13	2	27.05	27.05	0	785	0.00%
2023/10/26	3	27.00	3	26.98	27.00	0	810	0.00%
2023/10/24	1	27.10	1	27.35	27.35	0	803	0.00%
2023/10/23	0	0.00	10	27.15	27.30	-10	812	-1.23%
2023/10/20	1	27.20	1	27.15	27.40	0	812	0.00%
2023/10/19	1	27.25	1	27.30	27.30	0	812	0.00%
2023/10/18	14	27.19	12	27.13	27.25	2	810	0.25%
2023/10/17	2	27.33	2	27.50	27.70	0	785	0.00%
2023/10/16	11.1	27.31	11	27.45	27.15	0.1	792	0.01%
2023/10/13	6	27.11	6.2	27.10	27.15	-0.1	793	-0.02%
2023/10/12	2	26.65	2	26.73	26.75	0	796	0.00%
2023/10/11	8	26.88	6	26.77	26.70	2	805	0.25%
2023/10/06	4.1	26.28	44	26.41	26.30	-39.9	805	-4.95%
2023/10/05	4.1	26.70	4	26.60	26.80	0.1	805	0.01%
2023/10/04	14	26.65	47	26.72	26.50	-33	801	-4.12%
2023/10/03	62	26.85	20	27.22	27.10	42	786	5.34%
2023/10/02	1	26.45	6.1	26.43	26.45	-5.1	750	-0.68%
2023/09/28	1	25.75	1	25.90	26.35	0	753	0.00%
2023/09/27	22	25.72	1	25.40	26.00	21	737	2.85%
2023/09/26	12	25.15	12	25.11	25.15	0	717	0.00%
2023/09/25	11	25.17	0	0.00	25.15	11	722	1.52%
2023/09/22	1	25.20	1	25.25	25.15	0	729	0.00%
2023/09/21	1	25.15	8	25.09	25.15	-7	734	-0.95%
2023/09/20	5	25.15	13	25.15	25.15	-8	743	-1.08%
2023/09/19	0	0.00	0.4	25.30	25.15	-0.4	746	-0.06%
2023/09/18	0	0.00	0	25.35	25.25	0	751	0.00%
2023/09/15	2	25.30	1.2	25.48	25.50	0.8	758	0.11%
2023/09/14	2	25.40	2	25.70	25.40	0	775	0.00%
2023/09/13	1	25.10	1	25.10	25.35	0	781	0.00%
2023/09/12	2	25.00	2	24.98	24.95	0	803	0.00%
2023/09/11	1	25.10	1	24.95	24.95	0	823	0.00%
2023/09/08	4	25.03	4	25.03	25.00	0	826	0.00%
2023/09/07	5	25.16	20.9	25.06	25.15	-15.9	828	-1.92%
2023/09/06	2	25.28	2.1	25.24	25.20	-0.1	833	-0.01%
2023/09/05	2	25.30	2.3	25.47	25.45	-0.3	840	-0.03%
2023/09/01	5	25.30	5.5	25.24	25.35	-0.5	921	-0.06%
2023/08/31	11	25.26	10.2	25.33	25.20	0.8	964	0.08%
2023/08/30	2	25.87	2.1	26.14	25.80	-0.1	991	-0.01%
2023/08/29	4	25.45	4	25.67	25.80	0	1,006	0.00%
2023/08/25	1	25.10	1	25.25	25.10	0	1,104	0.00%
2023/08/24	1.1	25.06	1	25.05	25.00	0.1	1,113	0.01%
2023/08/23	0	25.10	0	0.00	25.25	0	1,124	0.00%
2023/08/22	4	25.21	3.9	25.16	25.15	0.1	1,147	0.00%
2023/08/21	1	25.25	1	25.55	25.35	0	1,146	0.00%
2023/08/18	8	25.48	9.5	25.44	25.50	-1.5	1,151	-0.13%
2023/08/17	5	25.84	8	25.66	25.95	-3	1,157	-0.26%
2023/08/16	2	25.40	2.1	25.06	25.40	-0.1	1,153	-0.01%
2023/08/15	32	25.35	1.1	25.42	25.40	30.9	1,155	2.68%
2023/08/14	17	25.30	16.2	25.42	25.35	0.8	1,174	0.07%
2023/08/11	6	26.02	47.3	25.91	25.80	-41.3	1,192	-3.46%
2023/08/10	15	25.46	15.5	25.66	25.90	-0.5	1,204	-0.04%
2023/08/09	9	25.80	8.9	25.98	25.80	0.1	1,215	0.01%
2023/08/08	29	26.32	41.1	26.25	26.45	-12.1	1,199	-1.01%
2023/08/07	15	26.22	20	26.24	26.25	-5	1,204	-0.42%
2023/08/04	51	26.10	52	26.23	25.95	-1	1,191	-0.08%
2023/08/02	19	24.93	19.5	25.05	24.85	-0.5	1,152	-0.04%
2023/08/01	2.1	24.60	2.1	24.53	24.85	0	1,142	0.00%
2023/07/31	1.1	24.33	0.7	24.37	24.50	0.3	1,139	0.03%
2023/07/28	0	0.00	0.7	23.55	23.35	-0.7	1,125	-0.06%
2023/07/26	0	0.00	0	23.75	23.45	0	1,245	0.00%
2023/07/24	4	23.30	4	23.31	23.30	0	1,368	0.00%
2023/07/20	0	23.15	0.1	23.50	23.35	-0.1	1,401	-0.01%
2023/07/19	12	23.25	11.8	23.75	23.05	0.2	1,415	0.01%
2023/07/18	5	23.29	4.2	23.10	23.55	0.8	1,411	0.05%
2023/07/17	6	23.27	6.2	23.48	23.25	-0.2	1,401	-0.02%
2023/07/14	4	23.61	5	23.89	23.90	-1	1,388	-0.07%
2023/07/13	5	23.75	5	23.74	23.50	0	1,378	0.00%
2023/07/12	5	23.54	5.6	23.57	23.55	-0.6	1,376	-0.04%
2023/07/07	4	23.78	4	23.90	23.85	0	1,376	0.00%
2023/07/06	8	24.09	8	24.06	23.90	0	1,383	0.00%
2023/07/04	3	24.05	2	23.95	23.95	1	1,411	0.07%
2023/07/03	5	24.43	0	0.00	24.30	5	1,415	0.35%
2023/06/29	14	24.70	4	24.49	24.20	10	1,412	0.71%
2023/06/28	19	24.46	1	24.35	24.45	18	1,420	1.27%
2023/06/27	50	24.27	0	24.40	24.25	50	1,422	3.51%
2023/06/21	4	24.36	4	24.45	24.30	0	1,431	0.00%
2023/06/20	3	24.38	2	24.40	24.35	1	1,434	0.07%
2023/06/16	32	25.00	13.1	25.18	24.90	18.9	1,414	1.34%
2023/06/15	2	25.18	2	25.13	25.45	0	1,390	0.00%
2023/06/12	1	24.60	1	24.70	24.75	0	1,382	0.00%
2023/06/09	3	24.97	3	24.95	24.75	0	1,376	0.00%
2023/06/08	10	24.30	10	24.48	24.45	0	1,366	0.00%
2023/06/07	38	24.29	37.7	24.41	24.25	0.3	1,354	0.02%
2023/06/06	7	24.60	7	24.54	25.00	0	1,293	0.00%
2023/06/05	33	23.99	33	24.07	24.30	0	1,247	0.00%
2023/06/02	11	23.39	11	23.48	23.70	0	1,218	0.00%
2023/06/01	11	23.06	11.3	22.96	23.05	-0.3	1,198	-0.03%
2023/05/31	50	23.88	49.2	24.07	22.90	0.8	1,163	0.06%
2023/05/30	3	23.40	3	23.22	23.25	0	1,099	0.00%
2023/05/29	1	23.30	6	23.28	23.05	-5	1,090	-0.46%
2023/05/26	1	23.15	1	22.75	23.15	0	1,080	0.00%
2023/05/24	12	23.01	4	22.99	22.85	8	1,059	0.75%
2023/05/23	2	22.75	2.8	22.85	22.90	-0.8	1,056	-0.07%
2023/05/22	3	22.68	2.4	22.69	22.60	0.6	1,047	0.06%
2023/05/19	7	22.66	7.2	22.59	22.70	-0.2	1,042	-0.01%
2023/05/18	5	22.87	4.5	23.01	22.60	0.5	1,034	0.05%
2023/05/17	138	23.41	6.2	23.33	23.25	131.8	1,009	13.05%	大買/鉅額交易
2023/05/16	36	23.03	44	22.81	22.90	-8	980	-0.82%
2023/05/15	1	22.80	1	22.50	22.80	0	973	0.00%
2023/05/12	1	22.10	2	22.05	22.05	-1	960	-0.10%
2023/05/11	10	22.15	22	21.95	21.85	-12	972	-1.24%
2023/05/10	7	22.41	7	22.30	22.50	0	961	0.00%
2023/05/09	11	22.23	20.2	22.28	22.30	-9.2	959	-0.96%
2023/05/08	5	21.92	7.1	21.97	22.35	-2.1	951	-0.22%
2023/05/05	12	21.87	43.1	21.85	21.95	-31.1	932	-3.33%
2023/05/04	8	22.22	7.5	22.44	22.45	0.5	913	0.06%
2023/05/03	45	22.49	35.2	22.72	22.45	9.9	902	1.09%
2023/05/02	70.5	22.70	19	22.68	23.25	51.5	850	6.05%
2023/04/28	47	22.08	9.4	22.21	22.10	37.6	801	4.69%
2023/04/27	7	20.86	6	20.87	21.35	1	751	0.13%
2023/04/26	9	19.80	25	19.90	19.95	-16	667	-2.40%
2023/04/25	2	19.60	0	0.00	19.70	2	645	0.31%
2023/04/21	0	19.10	0.2	19.20	19.55	-0.2	625	-0.03%
2023/04/19	7	19.10	0	0.00	19.20	7	615	1.14%
2023/04/18	1	19.00	1	19.15	19.00	0	608	0.00%
2023/04/17	0	0.00	38.5	19.19	19.15	-38.5	606	-6.34%
2023/04/14	0	19.20	0	0.00	19.30	0	602	0.00%
2023/04/13	0	0.00	61	19.33	19.20	-61	603	-10.11%
2023/04/12	2	19.28	2	18.78	19.35	0	596	0.00%
2023/04/11	4	19.10	2	19.05	19.00	2	589	0.34%
2023/04/10	0	19.60	0	0.00	19.25	0	577	0.00%
2023/04/06	3	18.68	10	18.25	18.70	-7	532	-1.31%
2023/03/31	1	18.20	0.4	18.27	18.30	0.6	521	0.12%
2023/03/30	0	0.00	0.5	18.20	18.20	-0.5	518	-0.09%
2023/03/29	0	18.57	0	0.00	18.35	0	511	0.00%
2023/03/28	0	18.05	6	18.40	18.45	-6	502	-1.19%
2023/03/24	0	0.00	8	17.97	17.85	-8	486	-1.64%
2023/03/23	0	0.00	6	17.95	17.90	-6	488	-1.23%
2023/03/22	0	17.60	0	17.90	17.80	0	488	0.00%
2023/03/17	3	17.85	5	17.94	17.85	-2	500	-0.40%
2023/03/16	1	18.00	3	17.68	17.85	-2	501	-0.40%
2023/03/15	0	0.00	1	17.45	17.35	-1	498	-0.20%
2023/03/14	0	0.00	4	17.38	17.45	-4	509	-0.79%
2023/03/10	1	17.45	4.5	17.42	17.55	-3.5	513	-0.67%
2023/03/09	0	0.00	0	17.73	17.40	0	535	0.00%
2023/03/08	0	0.00	85.1	17.55	17.65	-85.1	606	-14.03%
2023/03/07	0	0.00	0	17.90	17.80	0	615	0.00%
2023/03/06	0	17.60	0	17.75	17.60	0	615	0.00%
2023/03/03	0	0.00	1	17.45	17.55	-1	621	-0.16%
2023/03/02	0	0.00	11.1	17.37	17.45	-11.1	623	-1.78%
2023/03/01	0	0.00	28	17.47	17.40	-28	631	-4.43%
2023/02/24	0	0.00	16.1	17.43	17.60	-16.1	634	-2.54%
2023/02/23	1	17.40	0.9	17.51	17.40	0.1	638	0.01%
2023/02/22	0	0.00	24.4	17.52	17.50	-24.4	654	-3.73%
2023/02/21	0	0.00	13	17.58	17.55	-13	670	-1.94%
2023/02/20	0	0.00	9.1	17.61	17.60	-9.1	686	-1.33%
2023/02/17	0	17.60	1	17.70	17.70	-1	707	-0.14%
2023/02/16	0	0.00	0	17.80	17.75	0	744	0.00%
2023/02/15	1	17.60	1.7	17.64	17.65	-0.7	854	-0.08%
2023/02/14	0	0.00	0	17.75	17.65	0	862	0.00%
2023/02/13	3	17.65	14	17.85	17.65	-11	882	-1.25%
2023/02/10	1	18.05	7	18.11	18.05	-6	880	-0.68%
2023/02/09	0	0.00	1	18.15	18.35	-1	886	-0.11%
2023/02/08	0	0.00	2	17.78	17.95	-2	882	-0.23%
2023/02/03	0	0.00	1	17.60	17.75	-1	951	-0.11%
2023/02/02	2	17.75	4	17.75	17.75	-2	974	-0.21%
2023/02/01	1	17.70	0.5	17.80	17.65	0.5	987	0.05%
2023/01/31	0	17.50	0	0.00	17.65	0	1,007	0.00%
2023/01/30	0	0.00	2	17.30	17.50	-2	1,031	-0.19%
2023/01/16	0	0.00	0	17.58	17.20	0	1,201	0.00%
2023/01/13	0	0.00	0	17.50	17.20	0	1,238	0.00%
2023/01/11	0	17.25	0.1	17.65	17.30	-0.1	1,299	-0.01%
2023/01/10	193	17.35	0.2	17.36	17.30	192.8	1,339	14.39%	大買/鉅額交易
2023/01/09	121	17.44	0	17.55	17.35	121	1,348	8.97%	大買/鉅額交易
2023/01/06	134	17.43	0.1	17.50	17.45	133.9	1,357	9.86%	大買/鉅額交易
2023/01/05	1	17.40	13	17.29	17.50	-12	1,398	-0.86%
2023/01/04	0	0.00	0	17.28	17.15	0	1,438	0.00%
2023/01/03	0	0.00	7	17.16	17.20	-7	1,475	-0.47%
2022/12/30	1	17.10	0	17.30	17.25	1	1,512	0.07%
2022/12/29	0	0.00	1.1	17.20	17.15	-1.1	1,605	-0.07%
2022/12/27	0	0.00	30	17.30	17.30	-30	1,623	-1.85%
2022/12/23	0	0.00	9	17.37	17.35	-9	1,649	-0.55%
2022/12/21	0	0.00	3	17.40	17.45	-3	1,660	-0.18%
2022/12/19	0	0.00	25	17.55	17.60	-25	1,696	-1.48%
2022/12/16	0	0.00	0	17.85	17.65	0	1,700	0.00%
2022/12/15	0	0.00	32	17.77	17.75	-32	1,709	-1.87%
2022/12/14	25	18.24	0.3	18.14	17.90	24.7	1,726	1.43%
2022/12/12	1	17.60	1	17.75	17.70	0	1,756	0.00%
2022/12/08	0	0.00	0	17.95	17.85	0	1,858	0.00%
2022/12/07	1	17.95	0.6	18.09	18.05	0.4	1,868	0.02%
2022/12/06	1	18.30	0.6	18.40	18.10	0.4	1,851	0.02%
2022/12/02	1	18.45	4	18.44	18.45	-3	1,841	-0.16%
2022/12/01	1	18.45	2	18.63	18.45	-1	1,844	-0.05%
2022/11/29	0	0.00	30	18.73	18.95	-30	1,758	-1.71%
2022/11/28	0	0.00	1.2	18.73	18.55	-1.2	1,764	-0.07%
2022/11/25	0	0.00	0.2	19.02	18.70	-0.2	1,767	-0.01%
2022/11/24	4	19.05	0	0.00	19.00	4	1,816	0.22%
2022/11/23	0	0.00	0	19.05	18.95	0	1,833	0.00%
2022/11/22	0	0.00	0	18.90	18.90	0	1,846	0.00%
2022/11/21	0	0.00	0.6	19.23	18.85	-0.6	1,841	-0.03%
2022/11/18	1	19.00	0	0.00	19.20	1	1,831	0.06%
2022/11/17	18	18.78	0	0.00	18.65	18	1,807	1.00%
2022/11/16	0	0.00	2.5	18.64	18.40	-2.5	1,789	-0.14%
2022/11/15	53	19.39	1	18.75	18.90	52	1,769	2.94%
2022/11/14	1	19.20	1	19.20	19.20	0	1,752	0.00%
2022/11/11	4	19.01	1	18.65	19.20	3	1,716	0.18%
2022/11/10	2	18.48	0	0.00	18.10	2	1,606	0.12%
2022/11/09	0.7	18.15	0	0.00	18.20	0.7	1,595	0.04%
2022/11/07	2	17.90	1	18.00	17.70	1	1,560	0.06%
2022/11/03	5	17.25	3.1	17.25	17.30	1.9	1,529	0.12%
2022/11/02	5	17.77	5	17.90	17.65	0	1,503	0.00%
2022/11/01	61	17.83	8.5	17.79	17.70	52.5	1,509	3.47%
2022/10/31	21	18.57	2.2	18.71	18.30	18.8	1,465	1.29%
2022/10/28	3	18.67	0.9	18.81	18.80	2.1	1,441	0.15%
2022/10/27	2	19.05	0	0.00	19.00	2	1,424	0.14%
2022/10/26	39	18.79	3.5	18.47	19.00	35.5	1,398	2.54%
2022/10/25	36	19.22	4.9	19.10	18.80	31.1	1,368	2.28%
2022/10/24	31	19.88	22.6	19.66	19.35	8.4	1,308	0.64%
2022/10/21	12	19.19	2	19.15	19.35	10	1,185	0.84%
2022/10/20	22	18.36	1	18.90	19.05	21	1,147	1.83%
2022/10/19	26	18.45	1.4	18.50	18.60	24.6	1,115	2.21%
2022/10/18	8	18.69	1	18.60	18.70	7	1,085	0.65%
2022/10/17	21	17.78	0	0.00	18.00	21	1,036	2.03%
2022/10/14	23	17.89	0	0.00	17.85	23	1,021	2.25%
2022/10/13	24	17.82	13.6	17.58	17.55	10.4	1,009	1.03%
2022/10/12	5	18.15	5	18.30	18.15	0	963	0.00%
2022/10/11	0	0.00	0	18.30	18.30	0	924	0.00%
2022/10/07	6	18.11	6.4	18.27	18.10	-0.4	883	-0.04%
2022/10/06	16	18.07	2.5	18.08	18.20	13.5	841	1.60%
2022/10/05	1	17.10	0	0.00	17.15	1	745	0.13%
2022/10/04	2	17.25	0	0.00	17.15	2	735	0.27%
2022/10/03	4	17.16	0	0.00	17.10	4	718	0.56%
2022/09/30	10	17.21	0	0.00	17.20	10	707	1.41%
2022/09/27	0	0.00	0.1	17.40	17.25	-0.1	678	-0.02%
2022/09/26	0	0.00	15	16.92	16.90	-15	656	-2.29%
2022/09/23	15	17.10	10	17.15	17.05	5	644	0.78%
2022/09/22	3	17.15	10	17.25	17.15	-7	640	-1.09%
2022/09/21	6	17.32	15	17.32	17.35	-9	625	-1.44%
2022/09/19	5	17.10	4.4	17.20	17.00	0.6	595	0.10%
2022/09/16	1	17.00	5	16.89	17.20	-4	554	-0.72%
2022/09/15	22	16.85	6.4	16.43	16.90	15.6	526	2.96%
2022/09/12	0	0.00	5	15.75	15.90	-5	449	-1.11%
2022/09/08	1	15.65	1.1	15.85	15.55	-0.1	449	-0.02%
2022/09/07	1	15.60	7.3	15.61	15.50	-6.3	453	-1.38%
2022/09/06	0	0.00	1	15.90	15.85	-1	445	-0.22%
2022/09/05	0.1	16.05	0	0.00	16.10	0.1	439	0.02%
2022/09/02	4	16.15	0	0.00	15.95	4	432	0.93%
2022/09/01	11	15.39	7	15.64	15.90	4	407	0.98%
2022/08/31	56	16.00	2	16.08	15.85	54	391	13.81%
2022/08/30	34	14.96	14.3	15.12	15.60	19.7	331	5.94%
2022/08/29	29	14.92	4	14.90	14.85	25	306	8.15%
2022/08/18	7	14.40	0	0.00	14.45	7	271	2.58%
2022/08/10	0	0.00	7	14.35	14.40	-7	276	-2.53%
2022/08/05	0	0.00	10	14.35	14.35	-10	257	-3.89%
2022/08/04	3	14.30	23	14.33	14.40	-20	264	-7.57%
2022/08/03	0	0.00	26	14.42	14.35	-26	264	-9.81%
2022/08/02	0	0.00	7	14.40	14.45	-7	283	-2.47%
2022/07/27	2	14.45	0	0.00	14.45	2	285	0.70%
2022/07/22	0	0.00	2	14.35	14.35	-2	289	-0.69%
2022/07/20	0	0.00	3	14.40	14.35	-3	297	-1.01%
2022/07/15	0	0.00	1	14.45	14.45	-1	318	-0.31%
2022/07/12	0	0.00	4	14.40	14.40	-4	328	-1.22%
2022/07/11	0	0.00	2	14.45	14.45	-2	331	-0.60%
2022/07/05	4	14.58	0	0.00	14.55	4	341	1.17%
2022/07/04	2	14.50	1	14.45	14.55	1	341	0.29%
2022/07/01	6	14.58	0	0.00	14.50	6	340	1.76%
2022/06/27	27	14.46	0	0.00	14.45	27	330	8.16%
2022/06/24	14	14.53	0	0.00	14.40	14	330	4.24%
2022/06/23	3	14.53	0	0.00	14.40	3	331	0.91%
2022/06/22	10	14.50	0	0.00	14.45	10	312	3.20%
2022/06/21	1	14.60	0	0.00	14.60	1	312	0.32%
2022/06/20	0	0.00	0	14.65	14.50	0	320	0.00%
2022/06/15	1	14.45	1	14.40	14.50	0	313	0.00%
2022/06/06	0	14.25	0	0.00	14.60	0	323	0.00%
2022/06/01	0	14.05	0	0.00	14.75	0	342	0.00%
2022/05/30	3	14.52	0	0.00	14.45	3	350	0.86%
2022/05/27	3	14.50	0	0.00	14.50	3	355	0.85%
2022/05/26	0	14.20	0	0.00	14.45	0	364	0.00%
2022/05/25	1	14.50	0	0.00	14.50	1	390	0.26%
2022/05/20	0	14.20	0	0.00	14.55	0	435	0.00%
2022/05/17	2	14.45	0	0.00	14.50	2	446	0.45%
2022/05/16	1	14.40	0	0.00	14.40	1	449	0.22%
2022/05/03	0	0.00	0	14.30	14.40	0	482	0.00%
2022/04/22	0	0.00	7	14.50	14.50	-7	468	-1.49%
2022/04/14	24	14.74	0	0.00	14.70	24	473	5.07%
2022/04/13	77	14.75	0	0.00	14.75	77	491	15.66%
2022/04/11	4	14.75	13	14.70	14.70	-9	509	-1.77%
2022/03/25	0	0.00	1	14.70	14.70	-1	515	-0.19%
2022/03/23	4	14.90	0	0.00	14.85	4	516	0.77%
2022/03/21	0	0.00	2	14.60	14.65	-2	514	-0.39%
2022/03/18	0	0.00	2	14.65	14.65	-2	516	-0.39%
2022/03/07	0	0.00	6	14.53	14.55	-6	560	-1.07%
2022/03/04	0	0.00	1	14.65	14.60	-1	579	-0.17%
2022/02/25	0	0.00	1	14.50	14.50	-1	574	-0.17%
2022/02/24	0	0.00	18	14.54	14.50	-18	549	-3.27%
2022/02/22	0	0.00	7	14.65	14.65	-7	526	-1.33%
2022/02/16	1	14.80	0	0.00	14.85	1	521	0.19%
2022/02/14	2	14.75	0	0.00	14.70	2	534	0.37%
2022/02/11	10	14.85	0	0.00	14.90	10	534	1.87%
2022/02/09	5	14.50	0	0.00	14.55	5	531	0.94%
2022/02/08	0	0.00	8	14.45	14.45	-8	529	-1.51%
2022/01/25	0	0.00	17	14.50	14.50	-17	528	-3.22%
2022/01/21	0	0.00	6	14.63	14.55	-6	531	-1.13%
2022/01/20	0	0.00	1	14.75	14.75	-1	533	-0.19%
2022/01/14	0	0.00	1	14.80	14.70	-1	559	-0.18%
2022/01/06	17	15.11	0	0.00	14.80	17	589	2.88%
2022/01/05	6	14.88	0	0.00	14.95	6	597	1.00%
2021/12/28	3	14.55	0	0.00	14.60	3	641	0.47%
2021/12/20	0	0.00	7	14.39	14.40	-7	966	-0.72%
2021/12/17	0	0.00	1	14.40	14.35	-1	967	-0.10%
2021/12/16	0	0.00	1	14.40	14.30	-1	965	-0.10%
2021/12/13	0	0.00	11	14.55	14.45	-11	987	-1.11%
2021/12/02	0	0.00	5	14.55	14.60	-5	990	-0.50%
2021/11/30	0	0.00	3	14.45	14.40	-3	960	-0.31%
2021/11/29	0	0.00	5	14.35	14.40	-5	935	-0.53%
2021/11/25	1	14.50	0	0.00	14.50	1	923	0.11%
2021/11/17	0	0.00	0.8	14.50	14.55	-0.8	905	-0.09%
2021/11/15	0	0.00	1	14.70	14.70	-1	902	-0.11%
2021/11/02	0	0.00	2	14.85	14.80	-2	862	-0.23%
2021/11/01	5	14.94	0	0.00	14.90	5	858	0.58%
2021/10/29	0	0.00	5	14.95	14.90	-5	858	-0.58%
2021/10/28	0	0.00	2	14.90	15.00	-2	856	-0.23%
2021/10/26	0	0.00	5	14.75	14.75	-5	849	-0.59%
2021/10/20	5	14.70	5	14.75	14.70	0	837	0.00%
2021/10/18	2	15.00	0	0.00	14.90	2	851	0.23%
2021/10/15	2	14.83	0	0.00	14.70	2	847	0.24%
2021/10/13	6	15.35	0	0.00	14.85	6	825	0.73%
2021/10/08	2	15.10	0	0.00	15.00	2	778	0.26%
2021/10/07	52	15.20	57	15.25	15.20	-5	764	-0.65%
2021/10/06	0	0.00	5	15.00	14.95	-5	743	-0.67%
2021/10/04	2	14.90	2	15.15	14.90	0	730	0.00%
2021/10/01	1	15.35	19	15.19	15.15	-18	699	-2.57%
2021/09/30	4	15.44	0	0.00	15.45	4	667	0.60%
2021/09/29	1	15.05	21	14.98	15.60	-20	636	-3.14%
2021/09/28	2	15.35	3	15.15	15.25	-1	585	-0.17%
2021/09/27	0	0.00	8	14.95	14.90	-8	527	-1.52%
2021/09/24	0	0.00	10	14.08	14.10	-10	409	-2.44%
2021/09/06	0	0.00	0	14.70	13.80	0	368	-0.01%
2021/09/03	3	13.90	0	0.00	13.90	3	368	0.81%
2021/08/31	0	0.00	0	13.90	13.75	0	370	0.00%
2021/08/20	0	13.30	0	0.00	13.55	0	401	0.00%
2021/08/18	1	13.70	0	0.00	13.65	1	405	0.25%
2021/08/13	0	13.50	2	13.75	13.65	-2	405	-0.49%
2021/08/03	0	13.70	0	0.00	14.10	0	556	0.00%
2021/07/30	0	13.60	0	0.00	14.05	0	555	0.00%
2021/07/26	0	13.86	0	0.00	14.25	0	634	0.00%
2021/07/23	2	14.15	0	0.00	14.15	2	637	0.31%
2021/07/19	0	0.00	0	13.85	13.70	0	724	0.00%
2021/07/15	0	0.00	6	13.68	13.70	-6	930	-0.64%
2021/07/09	0	13.45	0	13.80	13.75	0	1,002	0.00%
2021/07/07	0	0.00	1	13.75	13.75	-1	1,014	-0.10%
2021/07/05	5	13.70	0	0.00	13.70	5	1,024	0.49%
2021/07/02	0	0.00	3	13.75	13.75	-3	1,040	-0.29%
2021/06/30	0	13.35	0	14.00	13.70	0	1,051	0.00%
2021/06/29	0	13.15	0	14.00	13.65	0	1,052	0.00%
2021/06/25	3	13.80	0	0.00	13.80	3	1,062	0.28%
2021/06/22	5	13.75	0	0.00	13.80	5	1,063	0.47%
2021/06/21	0	13.05	0	0.00	13.90	0	1,064	0.00%
2021/06/18	0	13.55	0	0.00	13.90	0	1,072	0.00%
2021/06/15	0	13.35	0	0.00	13.80	0	1,076	0.00%
2021/06/02	0	0.00	0	13.95	13.75	0	1,199	0.00%
2021/05/28	0	13.53	0	0.00	13.90	0	1,270	0.00%
2021/05/27	0	13.50	0	0.00	13.80	0	1,267	0.00%
2021/05/25	0	13.60	0	0.00	13.80	0	1,271	0.00%
2021/05/24	0	13.30	0	0.00	13.75	0	1,272	0.00%
2021/05/21	0	0.00	30	13.77	13.75	-30	1,277	-2.35%
2021/05/19	0	0.00	0	13.55	13.45	0	1,291	0.00%
2021/05/18	0	13.29	0	0.00	13.55	0	1,296	0.00%
2021/05/12	0	0.00	2	13.45	13.45	-2	1,270	-0.16%
2021/05/07	1	14.10	0	0.00	14.10	1	1,192	0.08%
2021/05/03	0	0.00	0	14.85	14.30	0	1,169	0.00%
2021/04/29	0	14.30	0	0.00	14.50	0	1,174	0.00%
2021/04/28	0	0.00	3	14.55	14.55	-3	1,184	-0.25%
2021/04/27	7	14.52	8	14.53	14.45	-1	1,189	-0.08%
2021/04/26	0	0.00	10	14.65	14.50	-10	1,182	-0.85%
2021/04/23	5	15.40	5	14.90	14.90	0	1,144	0.00%
2021/04/22	0	14.60	15	15.15	15.35	-15	1,118	-1.34%
2021/04/21	2	14.80	2	15.00	15.10	0	1,020	0.00%
2021/04/20	3	14.45	3	14.45	14.65	0	960	0.00%
2021/04/19	0	0.00	25	14.35	14.30	-25	943	-2.65%
2021/04/15	3	14.35	50	14.33	14.30	-47	964	-4.87%
2021/04/12	0	14.20	0	0.00	14.25	0	999	0.00%
2021/04/09	0	0.00	75	14.30	14.25	-75	1,005	-7.46%
2021/04/08	152	14.20	0	0.00	14.20	152	1,008	15.07%	大買/鉅額交易
2021/04/01	3	14.35	0	0.00	14.25	3	1,075	0.28%
2021/03/26	3	14.15	0	0.00	14.15	3	1,169	0.26%
2021/03/23	2	14.10	0	0.00	14.05	2	1,571	0.13%
2021/03/10	0	0.00	0	14.95	14.40	0	1,806	0.00%
2021/03/09	0	14.28	5	14.55	14.55	-5	1,834	-0.27%
2021/03/08	6	14.63	11	14.76	14.50	-5	1,896	-0.26%
2021/03/05	20	14.32	8	14.53	14.55	12	1,836	0.65%
2021/03/04	0	0.00	5	13.95	14.10	-5	1,873	-0.27%
2021/03/02	0	0.00	1	14.15	14.00	-1	1,981	-0.05%
2021/02/25	0	0.00	1.6	14.23	14.15	-1.6	2,013	-0.08%
2021/02/19	5	14.20	4.1	14.23	14.20	0.9	2,055	0.04%
2021/02/18	0	0.00	0	14.30	14.30	0	2,171	0.00%
2021/02/17	3	14.15	0	0.00	14.15	3	2,201	0.14%
2021/02/05	0	0.00	0	14.20	14.00	0	2,233	0.00%
2021/02/04	1	14.05	0	14.15	14.10	1	2,351	0.04%
2021/02/03	0	0.00	0	14.05	14.05	0	2,374	0.00%
2021/02/01	6	13.85	72	13.76	13.75	-66	2,460	-2.68%
2021/01/29	3	13.50	2	13.45	13.45	1	2,459	0.04%
2021/01/27	0	0.00	0	13.60	13.40	0	2,521	0.00%
2021/01/25	0.1	13.00	0	0.00	13.50	0.1	2,545	0.00%
2021/01/19	0	0.00	0	13.65	13.65	0	2,516	0.00%
2021/01/18	2	13.65	6	13.70	13.65	-4	2,506	-0.16%
2021/01/14	0	0.00	2	13.75	13.70	-2	2,521	-0.08%
2021/01/13	72	13.71	953.4	13.75	13.70	-881.4	2,523	-34.93%	大賣/鉅額交易
2021/01/11	0	0.00	1	14.05	13.95	-1	2,466	-0.04%
2021/01/07	1	14.05	1	14.00	14.00	0	2,425	0.00%
2021/01/06	1	14.00	3	14.00	13.95	-2	2,398	-0.08%
2021/01/05	5	14.05	0	0.00	14.05	5	2,381	0.21%
2021/01/04	0	0.00	6	14.02	14.10	-6	2,371	-0.25%
2020/12/31	3	14.10	0	0.00	14.05	3	2,362	0.13%
2020/12/30	0	0.00	930	13.95	14.00	-930	2,354	-39.51%	大賣/鉅額交易
2020/12/29	3	14.05	428	14.03	14.05	-425	2,314	-18.37%	大賣/鉅額交易
2020/12/28	0	0.00	3	14.05	14.05	-3	2,289	-0.13%
2020/12/25	0	0.00	1	14.20	14.20	-1	2,261	-0.04%
2020/12/24	2	14.30	1	14.35	14.30	1	2,249	0.04%
2020/12/23	0	0.00	5	14.20	14.25	-5	2,221	-0.23%
2020/12/22	5	14.55	0	0.00	14.30	5	2,207	0.23%
2020/12/21	138	14.17	139	14.02	14.15	-1	2,151	-0.05%	大買/大賣/
2020/12/18	10	13.80	5	13.78	14.00	5	2,106	0.24%
2020/12/17	17	13.74	11	13.64	13.65	6	2,020	0.30%
2020/12/14	0	0.00	12	14.22	14.35	-12	1,738	-0.69%
2020/12/11	5	14.35	0	0.00	14.20	5	1,729	0.29%
2020/12/10	9	14.07	1	13.95	14.20	8	1,705	0.47%
2020/12/08	3	13.93	0	0.00	13.90	3	1,622	0.18%
2020/12/07	2	14.15	31	14.05	13.95	-29	1,586	-1.83%
2020/12/04	0	0.00	7	14.15	14.15	-7	1,545	-0.45%
2020/12/03	6	14.11	9	14.22	14.25	-3	1,519	-0.20%
2020/12/02	4	14.50	0	0.00	14.25	4	1,481	0.27%
2020/11/30	2	15.55	2	15.05	15.15	0	1,397	0.00%
2020/11/27	5	15.00	0	14.99	16.00	5	1,296	0.39%
2020/11/25	0	14.25	0	0.00	14.55	0	1,191	0.00%
2020/11/20	1	14.65	0	0.00	14.45	1	1,157	0.09%
2020/11/19	30	14.63	0	0.00	14.65	30	1,157	2.59%
2020/11/18	0	0.00	8	14.95	15.05	-8	1,135	-0.70%
2020/11/17	0	0.00	10	14.60	14.85	-10	1,127	-0.89%
2020/11/16	2	15.10	0	0.00	15.10	2	1,013	0.20%
2020/11/12	8	15.27	0	0.00	15.30	8	937	0.85%
2020/11/11	1	15.50	0	0.00	15.20	1	814	0.12%
2020/11/10	14	15.30	0	0.00	15.40	14	785	1.78%
2020/11/09	544	15.30	227	15.30	15.35	317	740	42.80%	大買/大賣/鉅額交易
2020/11/06	258	15.30	104	15.40	15.30	154	685	22.48%	大買/大賣/鉅額交易
2020/11/05	572	15.30	247	15.35	15.35	325	668	48.64%	大買/大賣/鉅額交易
2020/11/04	2	15.40	0	0.00	15.35	2	616	0.32%
2020/11/03	3	15.45	2	15.40	15.45	1	590	0.17%
2020/11/02	1	15.35	0	0.00	15.40	1	553	0.18%
2020/10/30	100	15.35	0	0.00	15.45	100	551	18.14%
2020/10/29	163	15.36	0	0.00	15.35	163	513	31.73%	大買/鉅額交易
2020/10/28	186	15.46	0	0.00	15.45	186	513	36.22%	大買/鉅額交易
2020/10/27	106	15.43	0	0.00	15.50	106	510	20.76%	大買/鉅額交易
2020/10/26	6	15.35	0	0.00	15.35	6	514	1.17%
2020/10/23	1	15.20	0	0.00	15.30	1	513	0.19%
2020/10/21	1	15.25	0	0.00	15.30	1	477	0.21%
2020/10/19	1	15.50	0	0.00	15.30	1	464	0.22%
2020/10/05	1	16.00	0	0.00	15.85	1	454	0.22%
2020/08/13	0	0.00	3	16.05	16.05	-3	487	-0.62%
2020/08/11	0	0.00	3	16.15	16.15	-3	490	-0.61%
2020/08/05	6	16.43	0	0.00	16.40	6	493	1.22%
2020/07/28	0	0.00	3	15.80	15.85	-3	497	-0.60%
2020/07/22	2	16.30	0	0.00	16.40	2	524	0.38%
2020/07/21	1	16.35	0	0.00	16.35	1	522	0.19%
2020/06/29	0	0.00	5	17.60	17.20	-5	529	-0.95%
2020/06/23	0.2	17.70	10	18.53	17.85	-9.8	501	-1.95%
2020/06/22	20	18.55	20	18.30	18.40	0	485	0.00%
2020/06/10	0	0.00	1	16.85	16.75	-1	420	-0.24%
2020/04/30	59	18.00	59	17.99	17.90	0	307	0.00%
2020/04/29	0	0.00	4	16.05	16.40	-4	274	-1.46%
2020/04/24	4	15.65	15	15.75	15.65	-11	274	-4.01%
2020/04/21	0	0.00	51	16.23	16.20	-51	274	-18.57%
2020/04/20	50	15.80	0	0.00	15.80	50	269	18.53%
2020/04/16	1	16.20	0	0.00	16.20	1	209	0.48%
2020/04/14	0	15.60	0	0.00	15.70	0	203	0.00%
2020/04/01	0	0.00	5	15.50	15.55	-5	218	-2.29%
2020/03/09	20	16.90	0	0.00	16.95	20	151	13.19%
2020/03/04	0	0.00	1	17.10	17.15	-1	147	-0.68%
2020/01/17	0	0.00	1	16.45	16.60	-1	139	-0.71%
2020/01/13	1	16.15	8	16.33	16.35	-7	129	-5.41%
2020/01/10	3	16.15	4	16.25	16.30	-1	126	-0.79%
2020/01/07	3	16.10	3	16.20	16.20	0	121	0.00%
2019/12/18	5	16.00	0	0.00	16.20	5	109	4.58%
2019/12/17	8	16.10	8	16.20	16.15	0	106	0.00%
2019/11/15	3	16.05	3	16.00	16.00	0	84	0.00%
2019/11/14	1	15.95	1	16.05	16.00	0	84	0.00%
2019/07/09	1	17.05	0	0.00	17.00	1	240	0.42%
2019/06/27	1	16.00	0	0.00	16.10	1	239	0.42%
2019/06/24	5	15.95	0	0.00	16.00	5	209	2.38%
2019/06/05	1	16.20	0	0.00	16.10	1	260	0.38%
2019/05/27	1	16.60	0	0.00	16.60	1	224	0.45%
2019/05/21	1	16.15	0	0.00	16.15	1	204	0.49%
2019/05/07	0	0.00	2	16.45	16.40	-2	194	-1.03%
2019/05/06	0	0.00	10	16.41	16.40	-10	198	-5.04%
2019/05/02	2	16.83	0	0.00	16.80	2	199	1.00%
2019/04/30	1	16.85	0	0.00	17.00	1	199	0.50%
2019/04/29	5	16.92	0	0.00	17.05	5	199	2.51%
2019/04/22	23	17.25	23	17.11	17.10	0	170	0.00%
2019/04/16	7	15.65	0	0.00	15.70	7	151	4.62%
2019/04/02	0	0.00	2	15.75	15.85	-2	160	-1.24%
2019/03/21	1	17.90	0	0.00	16.55	1	146	0.68%
2018/10/18	0	0.00	0	15.90	15.90	0	217	-0.02%
2018/10/11	0	0.00	40	15.51	15.70	-40	219	-18.20%
2018/09/04	5	15.80	0	0.00	16.00	5	179	2.78%
2018/09/03	5	15.85	0	16.00	16.00	5	179	2.78%
2018/08/29	5	15.90	0	0.00	16.00	5	179	2.78%
2018/08/27	5	16.10	0	0.00	16.15	5	181	2.76%
2018/08/21	10	16.41	0	0.00	16.15	10	178	5.59%
2018/08/20	13	15.92	0	0.00	15.90	13	175	7.42%
2018/07/31	5	15.90	0	0.00	15.85	5	135	3.68%
2018/06/22	0	0.00	9	15.20	15.20	-9	147	-6.10%
2018/06/21	0	15.10	0	0.00	15.20	0	148	0.00%
2018/03/31	0	0.00	5	15.23	15.15	-5	301	-1.66%
2018/03/30	0	0.00	5	14.97	15.00	-5	313	-1.60%
2018/03/28	0	0.00	2	14.85	14.85	-2	346	-0.58%
2018/03/27	0	0.00	5	15.05	15.05	-5	350	-1.43%
2018/03/22	0	0.00	1	15.30	15.55	-1	369	-0.27%
2018/03/20	0	0.00	1	15.70	15.90	-1	364	-0.27%
2018/03/19	0	0.00	20	16.35	16.05	-20	361	-5.53%
2018/03/16	0	0.00	6	16.20	16.20	-6	353	-1.70%
2018/03/15	1	16.80	0	0.00	16.10	1	344	0.29%
2018/03/12	2	15.15	0	0.00	15.15	2	256	0.78%
2018/02/09	0	0.00	2	15.05	15.05	-2	249	-0.80%
2018/01/25	1	15.50	0	0.00	15.40	1	246	0.41%
2018/01/18	1	16.35	0	0.00	16.10	1	231	0.43%
2018/01/04	0	0.00	5	15.10	15.05	-5	198	-2.52%