建錩 (5014)-永豐金-內湖券商分點個股進出

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
▲0.35
漲幅
+2.40%
成交量
770張
產業
上櫃鋼鐵類股
185人加入追蹤

立即追蹤
本地時間:14:30

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

建錩 (5014)籌碼相關－永豐金-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/11/21	1	14.95	0	0.00	14.95	1	2,956	0.03%
2024/11/18	5	15.00	0	0.00	15.00	5	2,941	0.17%
2024/11/15	10	15.40	0	0.00	15.25	10	2,928	0.34%
2024/11/14	6	15.90	0	0.00	15.45	6	2,912	0.21%
2024/11/13	8	16.08	5	16.34	16.10	3	2,894	0.10%
2024/11/12	16	17.13	0	0.00	17.10	16	2,838	0.56%
2024/11/11	2	18.98	0	0.00	19.00	2	2,728	0.07%
2024/11/08	17	18.78	39	19.00	18.75	-22	2,732	-0.80%
2024/11/07	2	18.95	2	18.95	18.85	0	2,723	0.00%
2024/11/04	1	18.15	0	18.15	18.05	1	2,626	0.04%
2024/11/01	5	17.75	2	18.15	18.25	3	2,621	0.11%
2024/10/30	1	17.95	3	18.10	17.80	-2	2,583	-0.08%
2024/10/29	2	18.25	2	18.10	18.10	0	2,573	0.00%
2024/10/25	0	0.00	3	18.07	18.10	-3	2,526	-0.12%
2024/10/18	5	18.40	10	18.35	18.50	-5	2,486	-0.20%
2024/10/17	0	0.00	2	18.60	18.40	-2	2,459	-0.08%
2024/10/16	3	18.65	1	18.85	18.40	2	2,433	0.08%
2024/10/14	57	18.07	0	0.00	18.10	57	2,310	2.47%
2024/10/09	11	19.39	34	19.74	18.95	-23	2,201	-1.04%
2024/10/08	35	19.74	28	19.96	19.60	7	2,085	0.34%
2024/10/07	1	19.25	26	19.10	19.25	-25	1,809	-1.38%
2024/10/04	45	19.11	39	19.56	19.85	6	1,678	0.36%
2024/10/01	2	17.35	80	17.77	18.10	-78	1,134	-6.88%
2024/09/30	37	17.91	35	17.93	17.75	2	1,058	0.19%
2024/09/27	8	17.40	2	17.13	17.25	6	763	0.79%
2024/09/24	0	0.00	23	16.20	16.05	-23	655	-3.51%
2024/09/19	0	0.00	1	16.05	15.95	-1	671	-0.15%
2024/09/16	3	16.00	0	0.00	16.05	3	710	0.42%
2024/09/11	3	15.40	0	0.00	15.35	3	715	0.42%
2024/09/10	5	15.65	0	0.00	15.45	5	722	0.69%
2024/09/09	0	0.00	0.3	15.30	15.35	-0.3	722	-0.04%
2024/09/04	10	15.60	0	0.00	15.45	10	750	1.33%
2024/08/29	0.2	16.35	0	0.00	16.15	0.2	757	0.02%
2024/08/28	15	16.35	0.1	16.25	16.25	14.9	768	1.94%
2024/08/23	0.1	15.70	0	0.00	15.70	0.1	795	0.01%
2024/08/20	0.2	16.55	0	0.00	16.00	0.2	824	0.02%
2024/08/16	13	16.17	0	0.00	16.20	13	874	1.49%
2024/08/15	7	16.10	0	0.00	16.15	7	914	0.77%
2024/08/13	1	17.35	0	0.00	17.30	1	997	0.10%
2024/08/12	0	0.00	12	17.32	17.25	-12	1,000	-1.20%
2024/08/09	2	17.20	0	0.00	16.80	2	981	0.20%
2024/08/08	3	16.30	0	0.00	16.30	3	984	0.30%
2024/07/26	4	16.20	0	0.00	16.35	4	1,278	0.31%
2024/07/23	3	16.32	0	0.00	16.30	3	1,270	0.24%
2024/07/10	0	0.00	12	16.68	16.65	-12	1,237	-0.97%
2024/06/28	1	17.10	0	0.00	16.95	1	1,194	0.08%
2024/06/21	41	17.33	5	17.35	17.40	36	1,147	3.14%
2024/06/07	15	16.83	0	0.00	16.90	15	1,057	1.42%
2024/05/24	2	16.28	1	16.40	16.70	1	950	0.11%
2024/05/23	1	16.85	3	16.63	16.45	-2	931	-0.21%
2024/05/22	0	0.00	4	17.50	17.25	-4	887	-0.45%
2024/05/21	0	0.00	5	17.30	17.45	-5	867	-0.58%
2024/05/20	6	17.61	28	17.27	17.40	-22	815	-2.70%
2024/05/17	1	16.60	24	16.50	16.45	-23	710	-3.24%
2024/05/15	10	16.15	0	0.00	16.20	10	670	1.49%
2024/05/14	0	0.00	1	16.25	16.00	-1	655	-0.15%
2024/05/13	0	0.00	30	16.25	16.20	-30	621	-4.83%
2024/05/10	0	0.00	2	16.00	16.10	-2	566	-0.35%
2024/05/09	11	15.22	2	15.15	15.00	9	484	1.86%
2024/05/08	0	0.00	10	15.13	15.15	-10	401	-2.49%
2024/04/29	0	0.00	9	13.52	13.55	-9	262	-3.43%
2024/04/12	0	13.50	0	0.00	13.50	0	237	0.00%
2024/03/25	0	13.10	0	0.00	13.00	0	226	0.00%
2024/03/19	0	0.00	3	12.80	12.80	-3	330	-0.91%
2024/02/21	1	14.15	0	0.00	14.15	1	306	0.33%
2024/01/16	0	14.20	0	0.00	13.95	0	312	0.00%
2024/01/09	1	14.45	0	0.00	14.25	1	327	0.31%
2023/12/26	5	15.04	5	15.05	15.00	0	318	0.00%
2023/12/21	2	14.93	2	14.93	14.90	0	295	0.00%
2023/12/19	3	14.85	2	15.25	14.95	1	282	0.35%
2023/12/18	2	15.35	0	0.00	15.20	2	271	0.74%
2023/12/15	3	15.10	10	15.25	15.00	-7	236	-2.97%
2023/12/12	0	0.00	5	14.20	14.15	-5	175	-2.85%
2023/12/11	0	0.00	10	14.33	14.20	-10	177	-5.64%
2023/12/05	0	0.00	10	14.23	14.25	-10	170	-5.88%
2023/11/22	0	13.95	0	0.00	13.95	0	161	0.00%
2023/10/03	0	0.00	10	13.00	13.00	-10	295	-3.39%
2023/09/27	0	0.00	25	13.13	13.05	-25	302	-8.28%
2023/09/26	0	0.00	20	13.35	13.35	-20	303	-6.59%
2023/09/25	0	0.00	15	13.45	13.50	-15	307	-4.88%
2023/09/05	0	0.00	39	13.77	13.80	-39	379	-10.29%
2023/08/18	1	13.30	0	0.00	13.25	1	416	0.24%
2023/07/28	12	14.67	0	0.00	14.60	12	394	3.04%
2023/07/25	1	14.90	0	0.00	14.90	1	359	0.28%
2023/07/24	5	14.90	0	0.00	14.90	5	359	1.39%
2023/07/13	0	0.00	8	14.50	14.45	-8	388	-2.06%
2023/07/12	5	14.60	0	0.00	14.50	5	388	1.29%
2023/07/11	10	14.93	0	0.00	14.80	10	387	2.58%
2023/07/07	5	15.20	0	0.00	15.20	5	390	1.28%
2023/06/27	0	0.00	1	15.35	15.40	-1	423	-0.24%
2023/06/14	1	15.30	0	0.00	15.30	1	459	0.22%
2023/06/01	30	15.80	0	0.00	15.85	30	541	5.55%
2023/04/20	10	16.75	0	0.00	16.70	10	1,233	0.81%
2023/04/14	10	17.10	0	0.00	17.05	10	1,339	0.75%
2023/04/11	0	17.35	0	0.00	17.30	0	1,500	0.00%
2023/04/10	1	17.05	0	0.00	17.25	1	1,587	0.06%
2023/03/28	10	17.20	0	0.00	17.25	10	2,553	0.39%
2023/03/23	0	0.00	6	17.60	17.55	-6	2,829	-0.21%
2023/03/21	0	0.00	55	17.70	17.70	-55	3,009	-1.83%
2023/03/16	10	17.33	0	0.00	17.20	10	3,029	0.33%
2023/03/13	11	17.55	0	0.00	18.00	11	3,028	0.36%
2023/03/10	1	17.95	0	0.00	17.75	1	3,016	0.03%
2023/03/08	14	18.02	0	0.00	18.10	14	3,004	0.47%
2023/03/07	1	18.15	0	0.00	18.20	1	3,008	0.03%
2023/03/01	1	17.50	0	0.00	17.50	1	2,999	0.03%
2023/02/24	20	17.65	0	0.00	17.65	20	2,998	0.67%
2023/02/23	10	17.85	1	17.85	17.85	9	2,999	0.30%
2023/02/22	0	0.00	4	17.70	17.75	-4	3,029	-0.13%
2023/02/21	0	0.00	2	17.88	17.95	-2	3,075	-0.07%
2023/02/20	0	0.00	20	17.85	17.95	-20	3,297	-0.61%
2023/02/17	0	0.00	4	17.80	17.85	-4	3,385	-0.12%
2023/02/16	1	18.00	22	17.90	17.95	-21	3,398	-0.62%
2023/02/13	10	17.50	1	17.70	17.85	9	3,433	0.26%
2023/02/10	20	17.75	0	0.00	17.55	20	3,420	0.58%
2023/02/09	0	0.00	2	18.40	18.20	-2	3,371	-0.06%
2023/02/08	2	18.70	0	0.00	18.60	2	3,337	0.06%
2023/02/06	0	0.00	2	18.35	18.40	-2	3,312	-0.06%
2023/02/03	0	0.00	1	18.60	18.50	-1	3,296	-0.03%
2023/01/31	4	18.90	0	0.00	18.90	4	3,174	0.13%
2023/01/30	0	0.00	50	18.47	18.50	-50	3,068	-1.63%
2023/01/17	0	0.00	44	18.35	18.25	-44	3,011	-1.46%
2023/01/16	0	0.00	5	18.35	18.40	-5	2,991	-0.17%
2023/01/12	6	18.45	6	18.50	18.25	0	2,941	0.00%
2023/01/10	5	18.10	0	0.00	18.00	5	2,865	0.17%
2023/01/09	21	18.55	89	18.58	18.50	-68	2,835	-2.40%
2023/01/06	2	18.35	0	0.00	18.50	2	2,819	0.07%
2023/01/05	33	18.49	34	18.77	18.40	-1	2,830	-0.04%
2023/01/04	4	18.38	20	18.49	18.45	-16	2,767	-0.58%
2023/01/03	10	18.30	4	18.55	18.30	6	2,741	0.22%
2022/12/30	84	18.58	29	18.76	18.55	55	2,718	2.02%
2022/12/29	60	18.16	43	18.16	18.20	17	2,586	0.66%
2022/12/28	9	18.65	42	18.63	18.35	-33	2,561	-1.29%
2022/12/27	2	18.10	24	18.20	18.25	-22	2,475	-0.89%
2022/12/26	67	18.45	101	18.90	18.50	-34	2,437	-1.39%	大賣/
2022/12/23	18	18.92	105	18.79	18.95	-87	2,347	-3.71%	大賣/
2022/12/22	55	18.48	7	18.53	18.55	48	2,085	2.30%
2022/12/21	0	0.00	18	17.98	18.15	-18	1,682	-1.07%
2022/12/20	33	16.45	51	16.99	16.50	-18	1,565	-1.15%
2022/12/19	5	17.30	25	17.43	17.00	-20	1,535	-1.30%
2022/12/16	8	17.58	76	17.47	17.10	-68	1,473	-4.62%
2022/12/15	22	17.35	94	17.40	17.25	-72	1,396	-5.16%
2022/12/14	19	16.78	17	16.70	16.50	2	1,231	0.16%
2022/12/08	0	0.00	15	16.32	16.25	-15	1,029	-1.46%
2022/12/06	1	16.15	0	0.00	16.00	1	1,007	0.10%
2022/12/05	0	0.00	10	16.40	16.35	-10	998	-1.00%
2022/12/02	0	0.00	4	16.15	16.05	-4	989	-0.40%
2022/11/28	2	15.60	48	15.62	15.65	-46	983	-4.68%
2022/11/25	0	0.00	15	15.85	15.65	-15	977	-1.53%
2022/11/23	10	15.70	0	0.00	15.60	10	957	1.04%
2022/11/22	3	15.70	0	0.00	15.75	3	946	0.32%
2022/11/21	34	15.93	1	16.20	15.95	33	940	3.51%
2022/11/18	7	16.17	2	16.05	16.00	5	933	0.54%
2022/11/17	2	16.55	34	16.28	16.65	-32	903	-3.54%
2022/11/16	12	16.48	45	16.21	16.60	-33	854	-3.86%
2022/11/15	52	15.69	20	15.63	15.70	32	623	5.13%
2022/11/10	0	0.00	1	13.85	13.80	-1	546	-0.18%
2022/11/09	0	0.00	8	13.25	13.30	-8	527	-1.52%
2022/11/04	1	12.80	0	0.00	12.80	1	691	0.14%
2022/10/26	7	12.37	0	0.00	12.35	7	775	0.90%
2022/10/24	0	0.00	5	12.95	12.75	-5	851	-0.59%
2022/10/20	3	12.68	0	0.00	12.70	3	891	0.34%
2022/10/19	0	0.00	5	12.90	13.00	-5	893	-0.56%
2022/10/18	0	0.00	5	12.85	12.80	-5	895	-0.56%
2022/10/14	1	12.75	0	0.00	12.70	1	893	0.11%
2022/10/13	4	13.08	0	0.00	12.15	4	894	0.45%
2022/10/11	13	13.57	0	0.00	13.50	13	895	1.45%
2022/10/05	11	14.57	0	0.00	14.35	11	914	1.20%
2022/10/04	0	0.00	19	14.41	14.45	-19	921	-2.06%
2022/09/29	20	13.85	5	13.90	13.90	15	940	1.60%
2022/09/28	13	13.86	97	13.83	13.50	-84	933	-9.00%
2022/09/26	18	15.22	0	0.00	14.75	18	934	1.93%
2022/09/23	0	0.00	10	16.15	15.85	-10	938	-1.07%
2022/09/16	32	16.24	0	0.00	16.25	32	970	3.30%
2022/09/08	0	0.00	15	16.10	16.25	-15	1,052	-1.43%
2022/09/07	5	15.95	10	15.97	15.85	-5	1,065	-0.47%
2022/09/05	4	16.13	5	16.15	16.00	-1	1,093	-0.09%
2022/09/02	11	16.57	0	0.00	16.25	11	1,118	0.98%
2022/09/01	1	16.70	0	0.00	16.75	1	1,193	0.08%
2022/08/29	18	16.78	0	0.00	16.75	18	1,194	1.51%
2022/08/15	6	16.79	0	0.00	16.85	6	1,213	0.49%
2022/08/12	36	17.08	1	17.10	16.85	35	1,200	2.92%
2022/08/11	0	0.00	17	18.23	18.20	-17	1,097	-1.55%
2022/08/10	0	0.00	5	18.05	17.95	-5	1,092	-0.46%
2022/08/09	1	17.90	10	17.85	17.90	-9	1,098	-0.82%
2022/08/04	0	0.00	3	17.35	17.60	-3	1,385	-0.22%
2022/08/03	2	17.35	0	0.00	17.25	2	1,428	0.14%
2022/08/02	0	0.00	2	17.93	17.80	-2	1,428	-0.14%
2022/08/01	0	0.00	2	18.25	18.35	-2	1,424	-0.14%
2022/07/29	0	0.00	10	17.00	17.05	-10	1,364	-0.73%
2022/07/27	1	17.70	0	0.00	17.75	1	1,354	0.07%
2022/07/25	0	0.00	12	18.25	18.20	-12	1,342	-0.89%
2022/07/22	25	18.05	0	0.00	18.05	25	1,355	1.84%
2022/07/21	0	0.00	20	18.12	18.10	-20	1,375	-1.45%
2022/07/20	0	0.00	10	18.03	17.95	-10	1,395	-0.72%
2022/07/19	0	0.00	10	17.50	17.85	-10	1,434	-0.70%
2022/07/18	0	0.00	10	17.40	17.40	-10	1,461	-0.68%
2022/07/14	2	16.83	0	0.00	17.05	2	1,549	0.13%
2022/07/13	0	0.00	25	17.08	17.00	-25	1,589	-1.57%
2022/07/12	35	16.61	10	16.55	16.60	25	1,677	1.49%
2022/07/11	60	17.01	35	17.04	17.05	25	1,925	1.30%
2022/07/08	1	16.85	10	16.85	17.00	-9	2,351	-0.38%
2022/07/07	0	0.00	13	16.04	16.15	-13	2,545	-0.51%
2022/07/06	2	15.95	0	0.00	15.80	2	2,574	0.08%
2022/07/05	10	16.10	0	0.00	16.50	10	2,601	0.38%
2022/07/04	25	16.06	5	16.15	16.15	20	2,613	0.77%
2022/07/01	2	16.00	100	16.09	16.00	-98	2,630	-3.73%
2022/06/30	1	16.90	26	16.87	16.80	-25	2,618	-0.95%
2022/06/24	0	0.00	5	17.40	17.40	-5	2,659	-0.19%
2022/06/23	5	17.70	0	0.00	17.10	5	2,672	0.19%
2022/06/22	8	17.94	20	17.77	17.90	-12	2,690	-0.45%
2022/06/20	41	18.76	0	0.00	18.00	41	2,756	1.49%
2022/06/17	10	19.16	0	0.00	19.20	10	2,840	0.35%
2022/06/16	5	19.32	5	19.94	19.25	0	2,879	0.00%
2022/06/15	15	19.83	20	20.13	19.70	-5	2,870	-0.17%
2022/06/14	30	19.55	32	19.83	19.70	-2	2,873	-0.07%
2022/06/10	8	20.59	0	0.00	20.65	8	2,861	0.28%
2022/06/07	0	0.00	13	19.91	19.85	-13	2,865	-0.45%
2022/06/02	5	19.70	0	0.00	19.70	5	2,976	0.17%
2022/06/01	5	19.85	0	0.00	19.95	5	3,022	0.17%
2022/05/30	4	20.35	0	0.00	20.15	4	3,066	0.13%
2022/05/27	0	0.00	10	20.10	20.15	-10	3,116	-0.32%
2022/05/25	0	0.00	1	20.20	20.10	-1	3,324	-0.03%
2022/05/24	0	0.00	21	20.32	19.85	-21	3,369	-0.62%
2022/05/16	24	19.84	0	0.00	19.85	24	3,702	0.65%
2022/05/13	0	0.00	54	19.63	19.55	-54	3,708	-1.46%
2022/05/12	42	20.16	45	20.24	19.25	-3	3,663	-0.08%
2022/05/10	20	17.99	1	17.80	18.15	19	3,395	0.56%
2022/05/09	20	18.56	7	18.81	18.15	13	3,402	0.38%
2022/05/05	1	19.70	0	0.00	19.55	1	3,424	0.03%
2022/05/04	8	19.50	0	0.00	19.55	8	3,426	0.23%
2022/04/25	32	20.49	0	0.00	20.30	32	3,438	0.93%
2022/04/21	15	22.18	18	22.06	21.70	-3	3,395	-0.09%
2022/04/20	35	22.64	0	0.00	22.40	35	3,372	1.04%
2022/04/19	0	0.00	40	23.30	22.95	-40	3,322	-1.20%
2022/04/18	16	23.52	20	24.25	22.90	-4	3,297	-0.12%
2022/04/15	4	24.25	28	24.19	23.70	-24	3,217	-0.75%
2022/04/14	48	23.49	10	23.68	24.20	38	2,977	1.28%
2022/04/13	1	23.25	10	22.74	23.75	-9	2,554	-0.35%
2022/04/12	8	21.73	11	21.62	21.60	-3	2,363	-0.13%
2022/04/11	19	21.45	15	21.95	21.55	4	2,334	0.17%
2022/04/08	0	0.00	5	20.85	21.40	-5	2,321	-0.22%
2022/04/07	20	20.70	20	21.45	20.70	0	2,313	0.00%
2022/03/31	10	20.95	0	0.00	20.80	10	2,316	0.43%
2022/03/30	19	20.80	0	0.00	21.15	19	2,321	0.82%
2022/03/29	30	21.27	0	0.00	21.20	30	2,313	1.30%
2022/03/25	0	0.00	21	22.00	21.95	-21	2,321	-0.90%
2022/03/23	36	22.00	0	0.00	21.90	36	2,321	1.55%
2022/03/22	0	0.00	2	22.10	22.25	-2	2,301	-0.09%
2022/03/17	1	21.05	0	0.00	21.00	1	2,243	0.04%
2022/03/16	30	21.10	0	0.00	20.85	30	2,250	1.33%
2022/03/15	30	21.30	0	0.00	21.25	30	2,248	1.33%
2022/03/08	15	20.89	1	20.85	20.50	14	2,309	0.61%
2022/03/07	0	0.00	10	21.25	21.10	-10	2,229	-0.45%
2022/03/04	0	0.00	20	21.70	21.60	-20	2,207	-0.91%
2022/03/03	22	21.77	0	0.00	21.80	22	2,212	0.99%
2022/03/02	0	0.00	22	21.99	21.75	-22	2,262	-0.97%
2022/03/01	57	21.90	61	21.78	21.75	-4	2,301	-0.17%
2022/02/25	2	20.90	20	20.93	20.90	-18	2,297	-0.78%
2022/02/24	26	20.31	34	21.06	20.20	-8	2,318	-0.35%
2022/02/23	2	21.45	33	21.22	21.05	-31	2,286	-1.36%
2022/02/22	15	21.12	20	20.75	21.20	-5	2,230	-0.22%
2022/02/21	2	20.05	0	0.00	20.60	2	2,015	0.10%
2022/02/17	80	19.31	0	0.00	19.25	80	2,008	3.98%
2022/02/15	38	19.34	0	0.00	19.20	38	2,082	1.82%
2022/02/14	80	19.80	0	0.00	19.80	80	2,130	3.76%
2022/02/11	10	20.25	0	0.00	20.25	10	2,151	0.46%
2022/02/10	10	20.20	0	0.00	20.35	10	2,257	0.44%
2022/02/09	0	0.00	50	20.33	20.40	-50	2,378	-2.10%
2022/02/08	12	20.30	0	0.00	20.30	12	2,373	0.51%
2022/02/07	15	19.63	11	19.29	19.75	4	2,369	0.17%
2022/01/26	0	0.00	12	19.03	18.95	-12	2,382	-0.50%
2022/01/24	6	19.43	0	0.00	19.40	6	2,430	0.25%
2022/01/21	0	0.00	1	19.80	19.75	-1	2,451	-0.04%
2022/01/20	1	20.10	1	20.25	20.05	0	2,446	0.00%
2022/01/11	20	20.00	0	0.00	19.85	20	2,605	0.77%
2022/01/07	35	20.44	0	0.00	20.40	35	2,627	1.33%
2022/01/06	20	20.75	0	0.00	20.80	20	2,635	0.76%
2022/01/04	20	21.03	0	0.00	20.95	20	2,704	0.74%
2022/01/03	111	21.06	0	0.00	21.20	111	2,720	4.08%	大買/鉅額交易
2021/12/30	14	21.35	0	0.00	21.25	14	2,734	0.51%
2021/12/28	1	21.35	0	0.00	21.35	1	2,792	0.04%
2021/12/27	1	21.45	0	0.00	21.35	1	2,858	0.03%
2021/12/24	10	21.80	1	21.80	21.70	9	2,882	0.31%
2021/12/23	1	22.00	0	0.00	22.00	1	2,915	0.03%
2021/12/22	10	22.20	0	0.00	22.00	10	2,961	0.34%
2021/12/21	20	22.05	0	0.00	22.45	20	2,987	0.67%
2021/12/17	1	22.45	20	22.68	22.30	-19	2,994	-0.63%
2021/12/16	30	22.23	0	0.00	22.15	30	3,013	1.00%
2021/12/15	0	0.00	4	22.75	22.55	-4	3,078	-0.13%
2021/12/14	20	22.18	0	0.00	22.60	20	3,209	0.62%
2021/12/10	10	22.05	5	22.30	22.05	5	3,397	0.15%
2021/12/08	20	22.30	5	23.05	22.25	15	3,985	0.38%
2021/12/07	0	0.00	30	22.28	22.60	-30	4,084	-0.73%
2021/12/06	0	0.00	70	21.89	21.90	-70	4,100	-1.71%
2021/11/30	0	0.00	15	21.09	20.80	-15	4,515	-0.33%
2021/11/29	71	20.70	10	20.72	20.80	61	4,605	1.32%
2021/11/26	60	21.90	0	0.00	21.55	60	4,904	1.22%
2021/11/25	15	23.02	0	0.00	22.75	15	5,144	0.29%
2021/11/24	0	0.00	55	22.82	23.20	-55	5,171	-1.06%
2021/11/23	5	21.80	17	22.04	21.75	-12	5,073	-0.24%
2021/11/18	0	0.00	10	21.95	21.85	-10	5,245	-0.19%
2021/11/17	0	0.00	10	21.95	21.85	-10	5,282	-0.19%
2021/11/16	42	21.76	0	0.00	21.55	42	5,326	0.79%
2021/11/15	0	0.00	4	21.99	22.00	-4	5,368	-0.07%
2021/11/12	1	21.65	0	0.00	21.65	1	5,424	0.02%
2021/11/11	0	0.00	2	22.00	21.50	-2	5,461	-0.04%
2021/11/10	31	21.46	1	21.50	21.30	30	5,424	0.55%
2021/11/09	2	21.65	0	0.00	21.85	2	5,472	0.04%
2021/11/08	2	21.98	50	22.11	21.55	-48	5,477	-0.88%
2021/11/03	5	21.20	0	0.00	21.10	5	5,576	0.09%
2021/11/02	30	20.72	0	0.00	20.35	30	5,609	0.53%
2021/10/29	20	21.18	0	0.00	21.15	20	5,699	0.35%
2021/10/27	0	0.00	2	21.18	21.25	-2	5,823	-0.03%
2021/10/26	10	21.30	0	0.00	21.30	10	6,019	0.17%
2021/10/25	0	0.00	12	21.55	21.50	-12	6,229	-0.19%
2021/10/22	50	21.04	0	0.00	21.15	50	6,406	0.78%
2021/10/21	0	0.00	30	21.88	22.25	-30	6,505	-0.46%
2021/10/20	20	21.20	0	0.00	20.90	20	6,552	0.31%
2021/10/18	10	20.90	1	21.00	21.00	9	6,958	0.13%
2021/10/07	0	0.00	5	20.95	20.95	-5	9,363	-0.05%
2021/10/06	10	20.90	0	0.00	20.50	10	9,928	0.10%
2021/10/04	17	21.54	0	0.00	20.30	17	11,319	0.15%
2021/10/01	30	22.43	1	23.00	22.50	29	11,874	0.24%
2021/09/30	0	0.00	25	23.20	23.40	-25	12,189	-0.21%
2021/09/29	2	22.20	5	22.80	22.40	-3	12,732	-0.02%
2021/09/28	36	22.83	0	0.00	22.75	36	13,401	0.27%
2021/09/27	2	23.40	4	24.00	23.40	-2	14,104	-0.01%
2021/09/24	0	0.00	16	24.00	23.85	-16	15,129	-0.11%
2021/09/23	2	23.80	0	0.00	23.80	2	15,830	0.01%
2021/09/22	36	23.92	0	0.00	23.80	36	16,864	0.21%
2021/09/17	0	0.00	3	25.87	25.65	-3	17,104	-0.02%
2021/09/16	0	0.00	20	25.90	25.35	-20	17,519	-0.11%
2021/09/15	20	24.98	10	25.20	25.20	10	17,415	0.06%
2021/09/14	135	25.49	122	26.05	25.70	13	17,573	0.07%	大買/大賣/
2021/09/13	9	26.09	43	26.31	26.35	-34	17,574	-0.19%
2021/09/10	24	25.11	14	25.40	25.05	10	17,115	0.06%
2021/09/09	2	24.10	8	24.04	24.65	-6	16,975	-0.04%
2021/09/07	0	0.00	41	24.20	23.75	-41	16,763	-0.24%
2021/09/06	0	0.00	4	24.43	24.30	-4	16,726	-0.02%
2021/09/03	13	24.84	12	25.86	24.60	1	16,653	0.01%
2021/09/02	109	24.68	99	25.40	24.75	10	16,563	0.06%	大買/
2021/09/01	67	25.85	41	26.09	25.90	26	16,478	0.16%
2021/08/31	27	25.34	0	0.00	25.35	27	16,164	0.17%
2021/08/24	4	22.10	0	0.00	22.75	4	15,822	0.03%
2021/08/20	2	21.40	0	0.00	21.15	2	16,038	0.01%
2021/08/19	0	0.00	1	21.65	20.70	-1	16,115	-0.01%
2021/08/18	2	20.80	0	0.00	22.60	2	16,065	0.01%
2021/08/17	5	21.48	0	0.00	21.45	5	16,001	0.03%
2021/08/16	8	23.19	1	23.00	22.85	7	15,973	0.04%
2021/08/13	71	23.60	71	24.27	23.60	0	16,000	0.00%
2021/08/12	0	0.00	7	23.67	24.65	-7	15,995	-0.04%
2021/08/11	1	22.85	1	23.00	22.85	0	15,976	0.00%
2021/08/10	1	23.40	0	0.00	23.45	1	15,967	0.01%
2021/08/09	1	24.80	0	0.00	24.50	1	15,973	0.01%
2021/08/05	64	24.80	0	0.00	24.50	64	16,087	0.40%
2021/08/04	4	25.89	3	25.90	25.80	1	16,209	0.01%
2021/08/03	1	26.60	0	0.00	26.55	1	16,777	0.01%
2021/08/02	0	0.00	1	27.05	27.10	-1	17,094	-0.01%
2021/07/30	0	0.00	2	27.43	26.00	-2	17,130	-0.01%
2021/07/29	2	26.00	10	26.85	26.85	-8	17,412	-0.05%
2021/07/28	15	25.91	16	26.13	25.65	-1	17,922	-0.01%
2021/07/27	0	0.00	5	26.54	25.35	-5	17,947	-0.03%
2021/07/26	3	26.78	4	26.53	26.35	-1	18,560	-0.01%
2021/07/23	5	26.07	3	26.30	26.30	2	18,804	0.01%
2021/07/22	20	25.36	0	0.00	25.30	20	18,623	0.11%
2021/07/21	55	27.77	20	28.76	26.00	35	18,447	0.19%
2021/07/20	20	27.51	17	28.15	28.20	3	17,911	0.02%
2021/07/19	8	28.18	15	28.95	28.95	-7	17,300	-0.04%
2021/07/16	7	26.46	4	26.58	26.35	3	17,316	0.02%
2021/07/15	15	25.48	18	26.13	26.50	-3	17,134	-0.02%
2021/07/14	34	24.62	3	24.37	24.10	31	16,955	0.18%
2021/07/13	70	27.50	10	27.10	26.75	60	16,875	0.36%
2021/07/12	36	29.25	9	29.58	29.70	27	16,667	0.16%
2021/07/09	4	27.63	4	27.63	27.00	0	16,221	0.00%
2021/07/08	2	27.85	4	27.86	27.90	-2	15,633	-0.01%
2021/07/07	20	26.03	14	26.14	25.40	6	15,081	0.04%
2021/07/06	19	27.10	14	27.07	26.80	5	14,806	0.03%
2021/07/05	21	27.81	14	27.85	28.25	7	14,347	0.05%
2021/07/02	94	23.46	119	25.00	25.70	-25	13,937	-0.18%	大賣/
2021/07/01	34	25.28	96	24.18	23.40	-62	13,299	-0.47%
2021/06/30	63	25.17	11	25.53	25.70	52	12,611	0.41%
2021/06/29	10	22.89	17	23.09	23.40	-7	12,068	-0.06%
2021/06/28	0	0.00	32	21.22	21.30	-32	11,061	-0.29%
2021/06/25	17	19.17	36.4	19.21	19.40	-19.4	10,780	-0.18%
2021/06/24	1	18.40	0	0.00	18.45	1	10,268	0.01%
2021/06/23	10	18.45	12	17.84	17.75	-2	10,220	-0.02%
2021/06/22	5	17.76	8	17.54	17.80	-3	10,043	-0.03%
2021/06/21	3	16.95	4	17.20	16.75	-1	9,917	-0.01%
2021/06/18	0	0.00	3	17.47	17.40	-3	9,909	-0.03%
2021/06/16	12	17.38	0	0.00	17.25	12	9,955	0.12%
2021/06/09	4	17.84	0	0.00	17.45	4	9,978	0.04%
2021/06/07	1	17.35	0	0.00	17.25	1	9,984	0.01%
2021/06/04	6	18.23	6	18.02	17.80	0	9,979	0.00%
2021/06/03	2	18.05	2	17.85	17.90	0	9,951	0.00%
2021/06/02	3	18.25	1	17.90	17.90	2	9,949	0.02%
2021/06/01	0	0.00	1	17.30	17.35	-1	9,924	-0.01%
2021/05/31	2	18.10	0	0.00	17.35	2	9,969	0.02%
2021/05/27	2	16.25	0	0.00	16.10	2	9,747	0.02%
2021/05/24	0	0.00	1	15.75	15.75	-1	9,866	-0.01%
2021/05/20	2	15.68	0	0.00	15.20	2	10,184	0.02%
2021/05/19	10	16.10	10	16.50	16.40	0	10,289	0.00%
2021/05/18	0	0.00	1	15.35	15.40	-1	10,488	-0.01%
2021/05/17	1	14.15	0	0.00	14.00	1	10,805	0.01%
2021/05/14	1	16.95	2	15.90	15.55	-1	10,867	-0.01%
2021/05/13	2	16.60	3	16.50	16.50	-1	10,960	-0.01%
2021/05/12	2	19.05	1	19.70	18.30	1	11,111	0.01%
2021/05/11	114	21.65	86	21.73	20.30	28	11,210	0.25%	大買/
2021/05/10	114	21.01	107	21.26	21.35	7	11,025	0.06%	大買/大賣/
2021/05/07	0	0.00	14	19.56	19.70	-14	11,106	-0.13%
2021/05/06	11	20.32	18	20.04	20.00	-7	11,081	-0.06%
2021/05/05	29	19.93	33	20.01	20.50	-4	10,674	-0.04%
2021/05/04	22	20.81	0	0.00	19.85	22	10,120	0.22%
2021/05/03	24	22.22	16	22.22	22.05	8	9,971	0.08%
2021/04/29	162	19.55	151	20.24	20.50	11	9,220	0.12%	大買/大賣/
2021/04/28	0	0.00	7	18.71	18.65	-7	8,860	-0.08%
2021/04/27	2	18.70	0	0.00	18.70	2	8,847	0.02%
2021/04/26	0	0.00	2	18.95	18.85	-2	8,818	-0.02%
2021/04/23	1	19.10	10	19.05	18.95	-9	8,797	-0.10%
2021/04/22	9	20.73	4	20.84	19.25	5	8,774	0.06%
2021/04/21	1	19.60	3	20.05	20.00	-2	8,410	-0.02%
2021/04/20	0	0.00	1	19.80	19.80	-1	8,279	-0.01%
2021/04/19	4	20.33	27	20.30	20.45	-23	8,262	-0.28%
2021/04/16	94	20.32	85	20.48	19.95	9	8,084	0.11%
2021/04/15	16	19.64	17	19.48	19.85	-1	7,951	-0.01%
2021/04/14	0	0.00	4	18.45	18.35	-4	7,853	-0.05%
2021/04/13	12	18.60	0	0.00	18.50	12	7,926	0.15%
2021/04/12	5	19.28	6	19.20	19.25	-1	7,975	-0.01%
2021/04/09	119	19.52	103	19.90	19.55	16	7,956	0.20%	大買/大賣/
2021/04/08	14	19.93	8.1	19.98	20.10	5.9	7,894	0.07%
2021/04/07	1	19.00	0	0.00	18.85	1	7,808	0.01%
2021/04/06	9.1	19.41	13	19.32	19.55	-3.9	7,882	-0.05%
2021/04/01	45	17.67	47	17.93	18.95	-2	7,638	-0.03%
2021/03/31	6	17.23	12	17.25	17.25	-6	7,721	-0.08%
2021/03/30	0	0.00	2	18.20	17.95	-2	7,698	-0.03%
2021/03/29	4	17.95	5	18.08	18.05	-1	7,739	-0.01%
2021/03/26	1	17.10	0	0.00	17.30	1	7,888	0.01%
2021/03/23	3	17.70	0	0.00	17.55	3	8,487	0.04%
2021/03/19	3	18.25	0	0.00	18.20	3	9,020	0.03%
2021/03/17	3	17.50	0	0.00	17.50	3	9,150	0.03%
2021/03/15	1	17.90	0	0.00	17.90	1	9,424	0.01%
2021/03/11	1	17.95	0	0.00	17.90	1	9,400	0.01%
2021/03/10	3	17.75	0	0.00	18.25	3	9,375	0.03%
2021/03/09	11	17.85	0	0.00	17.90	11	9,361	0.12%
2021/03/08	11	17.55	1	17.80	17.70	10	9,318	0.11%
2021/03/05	0	0.00	12	17.60	17.00	-12	9,307	-0.13%
2021/03/02	4	19.25	0	0.00	19.00	4	9,138	0.04%
2021/02/26	4	20.15	1	19.80	19.40	3	9,089	0.03%
2021/02/23	5	20.50	2	20.60	20.40	3	8,908	0.03%
2021/02/22	5	20.50	0	0.00	20.50	5	8,881	0.06%
2021/02/19	10	20.28	2	20.30	20.50	8	8,750	0.09%
2021/02/17	8	18.94	8	19.04	19.20	0	8,467	0.00%
2021/02/05	15	17.92	11	17.85	18.25	4	8,103	0.05%
2021/02/04	11	17.45	10	17.55	17.65	1	8,041	0.01%
2021/02/03	10	17.84	12	18.12	18.15	-2	7,814	-0.03%
2021/02/02	4	17.68	6	17.60	17.80	-2	7,513	-0.03%
2021/02/01	3	16.45	1	16.80	17.30	2	7,184	0.03%
2021/01/29	19	17.08	25	16.77	17.25	-6	6,736	-0.09%
2021/01/28	1	15.80	0	0.00	15.70	1	6,273	0.02%
2021/01/26	7	15.35	2	15.15	15.45	5	6,053	0.08%
2021/01/25	4	15.00	4	14.48	14.80	0	5,864	0.00%
2021/01/22	0	0.00	3	14.20	14.20	-3	5,783	-0.05%
2021/01/21	0	0.00	3	13.18	13.20	-3	5,730	-0.05%
2021/01/20	2	13.33	0	0.00	13.20	2	5,706	0.04%
2021/01/18	2	14.10	0	0.00	14.15	2	5,651	0.04%
2021/01/15	1	14.05	0	0.00	13.85	1	5,612	0.02%
2021/01/14	0	0.00	1	14.85	14.60	-1	5,545	-0.02%
2021/01/12	2	14.65	0	0.00	14.25	2	5,472	0.04%
2021/01/11	0	0.00	34	15.50	15.50	-34	5,381	-0.63%
2021/01/08	5	15.50	2	16.20	15.55	3	5,332	0.06%
2021/01/07	10	16.07	10	16.16	16.35	0	5,078	0.00%
2021/01/06	102	16.16	101	15.89	15.30	1	4,837	0.02%	大買/大賣/
2021/01/05	5	15.96	5	15.70	15.65	0	4,663	0.00%
2021/01/04	30	15.77	0	0.00	15.50	30	4,529	0.66%
2020/12/31	1	15.60	0	0.00	15.45	1	4,463	0.02%
2020/12/30	7	16.16	6	15.71	15.60	1	4,389	0.02%
2020/12/28	0	0.00	6	15.59	15.60	-6	3,966	-0.15%
2020/12/25	5	16.20	5	16.00	16.20	0	3,824	0.00%
2020/12/24	2	14.85	0	0.00	14.85	2	3,547	0.06%
2020/12/22	0	0.00	5	15.05	14.60	-5	3,383	-0.15%
2020/12/21	2	15.98	1	15.85	15.90	1	3,177	0.03%
2020/12/18	0	0.00	2	15.10	15.15	-2	2,860	-0.07%
2020/12/17	8	15.28	5	15.22	15.10	3	2,734	0.11%
2020/12/16	9	15.01	5	15.12	15.55	4	2,477	0.16%
2020/12/15	25	15.21	26	14.63	14.15	-1	2,259	-0.04%
2020/12/11	4	13.18	1	12.75	12.90	3	1,771	0.17%
2020/12/10	1	14.10	0	0.00	14.10	1	1,628	0.06%
2020/12/09	0	0.00	7	12.80	12.85	-7	1,304	-0.54%
2020/11/30	4	13.05	0	0.00	13.05	4	1,211	0.33%
2020/11/27	3	12.93	5	12.55	13.00	-2	1,173	-0.17%
2020/11/19	10	14.10	1	14.20	13.40	9	1,038	0.87%
2020/11/16	5	11.95	2	11.95	11.95	3	662	0.45%
2020/11/12	0	0.00	2	10.70	10.60	-2	531	-0.38%
2020/09/11	0	0.00	5	9.51	9.59	-5	450	-1.11%
2020/09/10	0	0.00	1	9.68	9.70	-1	437	-0.23%
2020/09/07	1	10.40	0	0.00	10.50	1	402	0.25%
2020/08/27	5	9.68	2	9.68	9.68	3	279	1.07%
2020/08/11	0	0.00	5	8.00	7.99	-5	186	-2.68%
2020/07/31	4	8.02	0	0.00	8.02	4	195	2.04%
2020/07/07	1	8.45	0	0.00	8.45	1	277	0.36%
2020/06/01	0	0.00	10	7.80	7.83	-10	315	-3.17%
2020/05/05	0	0.00	2	8.55	8.53	-2	415	-0.48%
2020/04/27	0	0.00	102	8.02	8.08	-102	519	-19.64%	大賣/鉅額交易
2020/04/23	1	8.06	0	0.00	8.06	1	616	0.16%
2020/04/17	1	8.55	0	0.00	8.55	1	900	0.11%
2020/04/15	23	8.64	0	0.00	8.77	23	893	2.57%
2020/04/14	2	8.38	0	0.00	8.66	2	874	0.23%
2020/04/13	25	7.84	0	0.00	7.88	25	851	2.93%
2020/04/07	0	0.00	5	7.01	7.06	-5	838	-0.60%
2020/04/06	4	7.05	0	0.00	7.05	4	838	0.48%
2020/03/31	11	7.20	0	0.00	7.11	11	840	1.31%
2020/03/27	4	7.24	0	0.00	7.20	4	846	0.47%
2020/03/26	13	7.35	0	0.00	7.33	13	855	1.52%
2020/03/25	20	6.96	13	7.00	7.15	7	859	0.81%
2020/03/24	18	6.47	4	6.40	6.50	14	851	1.64%
2020/03/23	4	6.09	0	0.00	6.09	4	847	0.47%
2020/03/13	0	6.88	0	0.00	6.84	0	832	0.00%
2020/02/21	0	0.00	2	9.16	9.20	-2	764	-0.26%
2020/02/20	0	0.00	1	9.22	9.06	-1	759	-0.13%
2020/02/19	0	0.00	2	9.14	9.20	-2	757	-0.26%
2020/02/14	0	0.00	3	9.25	9.26	-3	742	-0.40%
2020/02/07	2	9.36	0	0.00	9.12	2	733	0.27%
2020/02/04	0	0.00	2	9.24	9.45	-2	692	-0.29%
2020/02/03	2	9.01	0	0.00	9.00	2	683	0.29%
2020/01/20	0	0.00	1	12.00	12.00	-1	579	-0.17%
2020/01/15	1	11.15	58	11.30	11.50	-57	433	-13.13%
2020/01/14	8	10.98	1	10.80	11.10	7	344	2.03%
2020/01/08	1	9.10	0	0.00	9.08	1	199	0.50%
2019/12/24	3	9.44	0	0.00	9.44	3	214	1.40%
2019/12/23	2	9.52	0	0.00	9.38	2	216	0.92%
2019/12/11	0	0.00	2	9.14	9.15	-2	196	-1.02%
2019/12/04	0	0.00	3	8.72	8.74	-3	200	-1.50%
2019/11/06	0	0.00	2	8.90	8.91	-2	242	-0.83%
2019/11/05	2	9.10	0	0.00	8.90	2	242	0.82%
2019/09/10	6	9.28	0	0.00	9.30	6	443	1.35%
2019/09/06	0	0.00	3	9.15	9.14	-3	439	-0.68%
2019/09/05	3	9.46	5	9.59	9.46	-2	433	-0.46%
2019/09/04	3	9.98	0	0.00	9.96	3	422	0.71%
2019/09/03	10	9.79	0	0.00	9.65	10	399	2.50%
2019/08/29	4	8.40	0	0.00	8.40	4	375	1.07%
2019/08/26	0	0.00	105	8.58	8.51	-105	371	-28.27%	大賣/鉅額交易
2019/08/08	1	9.29	1	9.20	9.25	0	368	0.00%
2019/07/31	0	0.00	5	9.09	8.89	-5	356	-1.40%
2019/07/26	0	0.00	5	9.82	9.84	-5	340	-1.47%
2019/07/19	10	9.75	2	9.74	9.81	8	299	2.67%
2019/07/18	2	9.54	0	0.00	9.53	2	285	0.70%
2019/07/16	0	0.00	15	9.42	9.40	-15	274	-5.46%
2019/07/11	0	0.00	43	8.74	9.26	-43	200	-21.40%
2019/07/10	5	8.40	0	0.00	8.55	5	159	3.13%
2019/07/05	10	8.03	1	7.92	7.97	9	131	6.84%
2019/05/31	0	0.00	2	7.76	7.72	-2	170	-1.18%
2019/05/10	0	0.00	30	8.20	8.26	-30	204	-14.68%
2019/05/09	0	0.00	10	8.33	8.26	-10	202	-4.95%
2019/04/12	1	8.72	0	0.00	8.80	1	177	0.56%
2019/03/29	3	8.73	0	0.00	8.75	3	192	1.56%
2019/03/27	7	8.81	78	8.81	8.85	-71	197	-36.01%
2019/03/26	20	8.96	0	0.00	8.93	20	195	10.24%
2019/03/25	5	9.01	0	0.00	8.99	5	195	2.56%
2019/03/19	0	0.00	8	9.22	9.22	-8	191	-4.17%
2019/03/15	4	9.25	23	9.27	9.29	-19	188	-10.08%
2019/03/14	7	9.37	0	0.00	9.37	7	185	3.76%
2019/03/12	0	0.00	14	9.30	9.30	-14	181	-7.71%
2019/03/06	32	9.41	0	0.00	9.30	32	185	17.21%
2019/03/05	20	9.30	0	0.00	9.42	20	181	11.00%
2019/02/27	6	9.35	0	0.00	9.31	6	176	3.40%
2019/02/25	4	9.33	0	0.00	9.36	4	165	2.41%
2019/02/19	3	9.25	0	0.00	9.23	3	167	1.79%
2019/02/11	0	9.00	0	0.00	8.84	0	159	0.00%
2019/01/30	0	0.00	2	8.92	8.87	-2	161	-1.24%
2019/01/28	0	0.00	1	9.05	8.96	-1	164	-0.61%
2019/01/23	0	0.00	2	9.05	9.04	-2	179	-1.11%
2019/01/18	0	0.00	5	8.81	8.82	-5	193	-2.59%
2018/12/22	0	0.00	12	9.21	9.31	-12	247	-4.85%
2018/12/21	12	9.05	0	0.00	9.35	12	223	5.38%
2018/12/18	0	9.11	0	0.00	9.02	0	218	0.00%
2018/12/17	0	9.00	0	0.00	9.05	0	224	0.00%
2018/12/12	0	8.80	0	0.00	8.84	0	254	0.00%
2018/12/11	0	8.93	0	0.00	8.85	0	253	0.00%
2018/11/21	0	0.00	5	8.70	8.77	-5	290	-1.72%
2018/10/29	0	0.00	1	8.10	8.05	-1	328	-0.30%
2018/10/11	5	8.30	0	0.00	8.30	5	396	1.26%
2018/10/09	5	9.33	0	0.00	9.22	5	375	1.33%
2018/09/21	0	0.00	1	10.30	10.10	-1	441	-0.23%
2018/09/20	0	0.00	9	10.16	10.10	-9	437	-2.06%
2018/09/10	3	9.49	20	9.50	9.48	-17	413	-4.11%
2018/09/07	0	0.00	10	10.18	10.25	-10	402	-2.48%
2018/09/05	59	10.35	0	0.00	10.35	59	404	14.58%
2018/08/31	7	10.55	0	0.00	10.60	7	429	1.63%
2018/08/30	18	10.55	0	0.00	10.65	18	437	4.12%
2018/08/23	115	10.85	0	0.00	10.95	115	716	16.05%	大買/鉅額交易
2018/08/17	42	10.34	0	0.00	10.30	42	714	5.88%
2018/08/15	0	0.00	0.5	10.40	10.45	-0.5	709	-0.07%
2018/08/01	0	0.00	1	11.55	11.40	-1	720	-0.14%
2018/07/25	0	0.00	3	11.35	11.70	-3	698	-0.43%
2018/07/17	0	0.00	1	10.50	10.50	-1	720	-0.14%
2018/07/09	1	10.25	0	0.00	10.35	1	808	0.12%
2018/07/06	5	10.59	0	0.00	10.50	5	807	0.62%
2018/06/08	1	13.90	0	0.00	13.85	1	964	0.10%
2018/06/05	0	0.00	1	14.30	14.15	-1	981	-0.10%
2018/06/01	0	0.00	3	14.05	14.05	-3	852	-0.35%
2018/05/29	0	0.00	5	12.65	12.85	-5	858	-0.58%
2018/05/24	0	0.00	1	13.10	13.05	-1	896	-0.11%
2018/05/22	0	0.00	1	13.05	12.95	-1	927	-0.11%
2018/05/18	1	12.85	1	13.10	12.95	0	949	0.00%
2018/05/17	1	12.70	0	0.00	12.60	1	965	0.10%
2018/05/14	1	13.05	0	0.00	12.90	1	1,054	0.09%
2018/05/10	2	13.05	0	0.00	12.95	2	1,055	0.19%
2018/05/02	1	12.85	0	0.00	12.85	1	1,167	0.09%
2018/04/24	1	13.70	5	13.70	13.60	-4	1,290	-0.31%
2018/04/20	8	14.20	7	14.08	14.05	1	1,338	0.07%
2018/04/19	5	13.45	8	13.43	13.50	-3	1,415	-0.21%
2018/04/18	0	0.00	13	12.86	12.75	-13	1,563	-0.83%
2018/04/11	1	13.15	3	13.05	13.15	-2	2,428	-0.08%
2018/04/10	0	0.00	31	12.63	12.55	-31	2,432	-1.27%
2018/04/09	3	12.87	5	13.40	12.65	-2	2,464	-0.08%
2018/04/03	5	13.57	0	0.00	13.55	5	2,562	0.20%
2018/04/02	3	13.52	0	0.00	13.40	3	2,599	0.12%
2018/03/31	1	14.25	10	14.20	14.10	-9	2,575	-0.35%
2018/03/30	0	0.00	1	14.65	14.65	-1	2,575	-0.04%
2018/03/26	5	14.54	1	14.55	14.45	4	2,841	0.14%
2018/03/23	1	15.20	5	15.40	15.30	-4	2,823	-0.14%
2018/03/22	0	0.00	20	15.70	15.60	-20	2,819	-0.71%
2018/03/21	0	0.00	10	15.63	15.60	-10	2,816	-0.36%
2018/03/20	0	0.00	5	15.55	15.50	-5	2,816	-0.18%
2018/03/19	1	15.60	0	0.00	15.60	1	2,840	0.04%
2018/03/13	0	0.00	18	15.73	15.80	-18	2,890	-0.62%
2018/03/12	4	15.40	20	15.69	15.45	-16	2,889	-0.55%
2018/03/09	5	15.83	40	15.91	15.80	-35	2,878	-1.22%
2018/03/08	11	16.00	0	0.00	16.00	11	2,876	0.38%
2018/03/06	2	16.18	0	0.00	16.15	2	2,899	0.07%
2018/03/05	23	16.64	38	16.35	16.30	-15	2,901	-0.52%
2018/03/02	10	17.18	14	17.34	16.95	-4	2,885	-0.14%
2018/03/01	5	16.85	5	17.00	16.95	0	2,797	0.00%
2018/02/27	2	16.75	0	0.00	16.60	2	2,797	0.07%
2018/02/23	0	0.00	7	16.80	16.70	-7	2,807	-0.25%
2018/02/22	0	0.00	15	16.40	16.40	-15	2,809	-0.53%
2018/02/21	0	0.00	10	16.00	16.10	-10	2,811	-0.36%
2018/02/12	1	15.40	7	15.50	15.30	-6	2,806	-0.21%
2018/02/09	7	15.11	35	15.08	15.25	-28	2,830	-0.99%
2018/02/08	13	15.80	10	16.00	15.85	3	2,854	0.11%
2018/02/07	5	15.85	9	16.13	15.90	-4	2,900	-0.14%
2018/02/06	25	15.53	93	15.47	15.50	-68	3,028	-2.25%
2018/02/05	0	0.00	3	16.30	16.90	-3	3,012	-0.10%
2018/02/02	10	17.05	10	17.20	17.05	0	3,097	0.00%
2018/02/01	17	17.04	0	0.00	17.00	17	3,142	0.54%
2018/01/31	5	16.95	5	17.10	17.10	0	3,175	0.00%
2018/01/30	1	17.25	6	17.46	17.30	-5	3,186	-0.16%
2018/01/29	50	17.50	0	0.00	17.35	50	3,213	1.56%
2018/01/26	3	17.23	4	17.25	17.30	-1	3,270	-0.03%
2018/01/25	8	17.48	23	17.47	17.30	-15	3,534	-0.42%
2018/01/23	19	16.99	2	17.00	16.70	17	3,656	0.46%
2018/01/22	5	16.89	8	17.09	17.15	-3	3,661	-0.08%
2018/01/19	5	17.18	11	17.15	16.95	-6	3,707	-0.16%
2018/01/18	9	17.27	0	0.00	17.20	9	3,742	0.24%
2018/01/17	10	17.46	0	0.00	17.30	10	3,948	0.25%
2018/01/16	2	17.93	4	17.95	17.90	-2	3,965	-0.05%
2018/01/15	66	18.41	2	18.00	17.90	64	3,963	1.61%
2018/01/12	89	19.17	124	19.43	19.10	-35	3,855	-0.91%	大賣/
2018/01/11	85	18.97	80	19.24	18.85	5	3,730	0.13%
2018/01/10	85	18.85	47	19.21	18.85	38	3,689	1.03%
2018/01/09	161	19.19	54	19.17	19.00	107	3,714	2.88%	大買/鉅額交易
2018/01/08	56	19.05	81	19.14	19.25	-25	3,561	-0.70%
2018/01/05	20	17.94	11	18.06	17.90	9	3,285	0.27%
2018/01/03	10	17.91	0	0.00	17.90	10	3,271	0.31%
2018/01/02	0	0.00	9	18.16	18.10	-9	3,251	-0.28%