建錩 (5014)-富邦-桃園券商分點個股進出

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

建錩

(5014)

可現股當沖

股價
16.45
漲跌
▲0.05
漲幅
+0.30%
成交量
1,699張
產業
上櫃鋼鐵類股▲0.74%
185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

建錩 (5014)籌碼相關－富邦-桃園券商分點個股進出

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-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	2	16.45	2	16.35	16.40	0	687	0.00%
2024/05/15	0	0.00	0.5	16.10	16.20	-0.5	670	-0.07%
2024/05/14	1	16.20	10	16.05	16.00	-9	655	-1.37%
2024/05/10	21	15.89	1	16.15	16.10	20	566	3.54%
2024/05/09	21	15.17	1	15.10	15.00	20	484	4.13%
2024/05/08	28	15.08	6.3	15.08	15.15	21.7	401	5.40%
2024/05/03	0	13.60	0	0.00	13.40	0	266	0.00%
2024/05/02	0	0.00	0.2	13.50	13.60	-0.2	264	-0.07%
2024/04/24	2	13.50	0	0.00	13.50	2	259	0.77%
2024/04/23	1	13.50	0	0.00	13.50	1	258	0.39%
2024/04/19	0	13.70	0	0.00	13.50	0	254	0.00%
2024/04/12	0	13.57	0	0.00	13.50	0	237	0.00%
2024/04/11	4	13.40	0	0.00	13.30	4	234	1.71%
2024/04/09	1	13.70	1	13.60	13.65	0	227	0.00%
2024/03/28	2	12.85	0	0.00	12.90	2	214	0.93%
2024/03/27	21	12.85	0	0.00	12.90	21	218	9.63%
2024/03/26	0	0.00	0	13.00	12.95	0	220	0.00%
2024/03/13	1	13.25	0	0.00	13.10	1	321	0.31%
2024/03/08	10	13.30	0	0.00	13.25	10	321	3.11%
2024/03/07	10.1	13.50	0	0.00	13.50	10.1	315	3.21%
2024/03/04	0	0.00	2	13.90	13.90	-2	310	-0.64%
2024/02/29	0	0.00	1	13.95	13.95	-1	309	-0.32%
2024/02/27	1.2	13.65	0	0.00	13.70	1.2	306	0.39%
2024/01/10	10	14.10	0	0.00	14.00	10	327	3.06%
2024/01/09	11	14.52	0	0.00	14.25	11	327	3.36%
2024/01/08	10	14.70	0	0.00	14.70	10	324	3.08%
2024/01/03	2	14.65	0	0.00	14.60	2	324	0.62%
2023/12/29	12	14.80	0	14.80	14.85	12	323	3.70%
2023/12/26	9	15.03	0	0.00	15.00	9	318	2.82%
2023/12/25	9	15.05	0	0.00	15.00	9	315	2.86%
2023/12/21	10	14.95	0	0.00	14.90	10	295	3.39%
2023/12/20	2	15.05	0	0.00	15.05	2	289	0.69%
2023/12/19	16	14.74	0	0.00	14.95	16	282	5.66%
2023/12/18	1	15.30	0	0.00	15.20	1	271	0.37%
2023/12/15	1	15.00	0	0.00	15.00	1	236	0.42%
2023/12/14	2	14.00	0	0.00	14.05	2	174	1.15%
2023/12/13	10	14.10	0	0.00	14.05	10	175	5.70%
2023/12/11	0	0.00	1	14.35	14.20	-1	177	-0.56%
2023/12/07	0	0.00	0	14.20	14.05	0	172	0.00%
2023/12/01	1	14.10	0	0.00	14.10	1	165	0.61%
2023/11/29	21	14.10	0	0.00	14.05	21	168	12.46%
2023/11/28	0	0.00	3	14.00	14.05	-3	166	-1.80%
2023/11/21	10	13.85	0	0.00	13.85	10	161	6.17%
2023/11/20	0	0.00	0.2	13.50	13.70	-0.2	157	-0.13%
2023/11/14	0	0.00	0	13.65	13.45	0	156	0.00%
2023/11/13	0	0.00	30	13.42	13.45	-30	157	-19.03%
2023/11/07	0	0.00	0	13.40	13.25	0	179	0.00%
2023/11/06	1	13.20	1	13.40	13.40	0	184	0.00%
2023/11/02	30	13.20	0	0.00	13.20	30	186	16.10%
2023/10/27	1	12.85	0	0.00	13.05	1	198	0.50%
2023/10/17	10	12.75	0	0.00	12.75	10	254	3.93%
2023/10/16	0	0.00	0	12.95	12.90	0	254	0.00%
2023/10/13	0.1	13.00	0	12.98	13.00	0.1	260	0.04%
2023/10/12	0	0.00	0	12.95	13.00	0	261	0.00%
2023/10/05	10	13.00	0	0.00	13.00	10	281	3.55%
2023/10/02	0	13.00	0	0.00	13.05	0	299	0.01%
2023/09/27	4	13.13	0	0.00	13.05	4	302	1.32%
2023/09/25	10	13.40	0	0.00	13.50	10	307	3.26%
2023/09/22	12	13.39	0	0.00	13.40	12	310	3.86%
2023/09/21	2	13.45	0	0.00	13.40	2	313	0.64%
2023/09/20	10	13.70	1	13.75	13.60	9	316	2.84%
2023/09/18	1	13.90	1	13.90	13.95	0	322	0.00%
2023/09/12	0	13.60	0	0.00	13.60	0	332	0.00%
2023/09/11	4	13.50	0	0.00	13.60	4	336	1.19%
2023/09/06	0	0.00	2	13.85	13.80	-2	374	-0.53%
2023/08/25	2	13.40	1	13.35	13.30	1	399	0.25%
2023/08/15	1	12.90	0	0.00	13.05	1	414	0.24%
2023/08/14	1	13.00	1	12.90	12.90	0	409	0.00%
2023/08/11	0	0.00	1	13.45	13.45	-1	405	-0.25%
2023/08/08	3	14.30	0	0.00	14.25	3	395	0.76%
2023/08/07	0.1	14.45	0.1	14.45	14.40	0	400	0.00%
2023/08/04	9	14.46	1	14.45	14.45	8	403	1.98%
2023/07/26	0	0.00	1	15.20	15.15	-1	371	-0.27%
2023/07/24	0	0.00	15	14.90	14.90	-15	359	-4.17%
2023/07/21	0	0.00	15	15.00	15.00	-15	362	-4.14%
2023/07/19	20	14.85	0	0.00	14.70	20	362	5.51%
2023/07/14	30	14.85	0	15.00	14.80	30	390	7.68%
2023/07/13	30	14.50	0	0.00	14.45	30	388	7.72%
2023/07/12	1	14.45	0	0.00	14.50	1	388	0.26%
2023/07/11	22	14.90	2	14.80	14.80	20	387	5.16%
2023/06/29	0	0.00	21	15.46	15.35	-21	411	-5.10%
2023/06/27	10	15.40	0	0.00	15.40	10	423	2.36%
2023/06/16	10	15.30	0	0.00	15.45	10	454	2.20%
2023/06/15	10	15.30	1	15.30	15.30	9	449	2.00%
2023/06/14	5	15.30	0.3	15.35	15.30	4.7	459	1.02%
2023/06/13	10	15.40	0	0.00	15.25	10	470	2.13%
2023/06/07	5	16.00	0	0.00	16.05	5	495	1.01%
2023/06/06	0.4	16.10	0	0.00	16.05	0.4	505	0.08%
2023/05/29	10	15.75	8	15.83	15.80	2	569	0.35%
2023/05/18	1	15.95	0	0.00	15.85	1	622	0.16%
2023/05/16	1	15.75	0	0.00	15.75	1	632	0.16%
2023/04/28	0	16.00	2	16.10	16.10	-2	1,058	-0.19%
2023/04/25	0	16.25	0	0.00	15.80	0	1,127	0.00%
2023/04/24	0	16.25	0	0.00	16.35	0	1,184	0.00%
2023/04/21	0	16.90	0	0.00	16.20	0	1,202	0.00%
2023/04/13	0	0.00	0.1	17.25	17.10	-0.1	1,353	-0.01%
2023/04/12	0	17.25	0	0.00	17.25	0	1,477	0.00%
2023/04/11	0	17.30	0	0.00	17.30	0	1,500	0.00%
2023/04/07	1	16.90	1	17.00	16.95	0	1,623	0.00%
2023/03/29	0	0.00	6	17.15	17.10	-6	2,517	-0.24%
2023/03/24	0	0.00	1	17.55	17.65	-1	2,680	-0.04%
2023/03/22	1	17.70	0	0.00	17.65	1	2,950	0.03%
2023/03/21	5	17.70	8	17.70	17.70	-3	3,009	-0.10%
2023/03/20	0	17.60	2	17.50	17.50	-2	3,012	-0.07%
2023/03/16	0	0.00	7	17.21	17.20	-7	3,029	-0.23%
2023/03/10	10	18.10	0	0.00	17.75	10	3,016	0.33%
2023/03/06	0	18.00	0	0.00	17.95	0	3,000	0.00%
2023/03/01	0	0.00	0	17.90	17.50	0	2,999	0.00%
2023/02/23	2	17.85	0	0.00	17.85	2	2,999	0.07%
2023/02/22	5	17.76	0	0.00	17.75	5	3,029	0.17%
2023/02/21	0.1	17.85	0	0.00	17.95	0.1	3,075	0.00%
2023/02/20	0	0.00	0	17.93	17.95	0	3,297	0.00%
2023/02/17	0	17.80	0	0.00	17.85	0	3,385	0.00%
2023/02/16	0	18.25	0	0.00	17.95	0	3,398	0.00%
2023/02/15	0	0.00	1	17.80	17.75	-1	3,410	-0.03%
2023/02/10	1	17.70	0	0.00	17.55	1	3,420	0.03%
2023/02/08	2	18.60	0	0.00	18.60	2	3,337	0.06%
2023/02/06	0.1	18.30	0	0.00	18.40	0.1	3,312	0.00%
2023/02/03	0.1	18.70	0	0.00	18.50	0.1	3,296	0.00%
2023/02/02	1	18.70	0	0.00	18.85	1	3,269	0.03%
2023/02/01	6.2	18.95	0	0.00	19.00	6.2	3,239	0.19%
2023/01/31	2	19.00	0	0.00	18.90	2	3,174	0.06%
2023/01/17	0	0.00	5	18.25	18.25	-5	3,011	-0.17%
2023/01/11	0	0.00	4	18.20	18.00	-4	2,877	-0.14%
2023/01/10	0	0.00	1	18.35	18.00	-1	2,865	-0.03%
2023/01/09	0	0.00	4	18.64	18.50	-4	2,835	-0.14%
2023/01/03	10	18.35	0	0.00	18.30	10	2,741	0.36%
2022/12/30	5	18.55	5	18.75	18.55	0	2,718	0.00%
2022/12/29	5	18.25	0	0.00	18.20	5	2,586	0.19%
2022/12/28	0	0.00	2	18.40	18.35	-2	2,561	-0.08%
2022/12/27	0	0.00	5	18.30	18.25	-5	2,475	-0.20%
2022/12/23	6	18.66	25	18.93	18.95	-19	2,347	-0.81%
2022/12/22	24	18.31	3	18.38	18.55	21	2,085	1.01%
2022/12/21	0	0.00	18	18.15	18.15	-18	1,682	-1.07%
2022/12/19	2	17.60	7	17.33	17.00	-5	1,535	-0.33%
2022/12/16	1	17.25	3	17.35	17.10	-2	1,473	-0.14%
2022/12/15	2	17.33	20	17.29	17.25	-18	1,396	-1.29%
2022/12/13	0	0.00	8	16.04	16.45	-8	1,110	-0.72%
2022/12/08	0	0.00	4	16.10	16.25	-4	1,029	-0.39%
2022/12/06	0	0.00	8	16.20	16.00	-8	1,007	-0.79%
2022/12/05	10	16.40	2	16.35	16.35	8	998	0.80%
2022/12/01	0	0.00	1	16.15	16.15	-1	990	-0.10%
2022/11/21	0	0.00	20	15.85	15.95	-20	940	-2.13%
2022/11/18	0	0.00	1	16.50	16.00	-1	933	-0.11%
2022/11/17	20	16.40	10	16.40	16.65	10	903	1.11%
2022/11/16	1	16.55	10	16.60	16.60	-9	854	-1.05%
2022/11/15	0	0.00	3	15.55	15.70	-3	623	-0.48%
2022/11/11	1	14.30	0	0.00	13.95	1	546	0.18%
2022/11/10	0	0.00	5	13.96	13.80	-5	546	-0.92%
2022/11/09	0	0.00	10	13.30	13.30	-10	527	-1.89%
2022/11/07	0	0.00	2	13.00	13.05	-2	670	-0.30%
2022/11/01	0	0.00	1	12.40	12.35	-1	707	-0.14%
2022/10/28	1	12.20	0	0.00	12.20	1	730	0.14%
2022/10/26	1	12.35	0	0.00	12.35	1	775	0.13%
2022/10/25	1	12.60	0	0.00	12.55	1	843	0.12%
2022/10/20	0	0.00	0.4	12.65	12.70	-0.4	891	-0.04%
2022/10/19	0	0.00	2	13.00	13.00	-2	893	-0.22%
2022/10/18	0	0.00	2	12.95	12.80	-2	895	-0.22%
2022/10/17	1	12.10	1	12.65	12.65	0	894	0.00%
2022/10/14	0	0.00	10	12.72	12.70	-10	893	-1.12%
2022/10/13	23.1	12.31	0	0.00	12.15	23.1	894	2.58%
2022/10/11	11.3	13.51	0	0.00	13.50	11.3	895	1.26%
2022/10/05	0	0.00	2	14.75	14.35	-2	914	-0.22%
2022/10/04	0	0.00	3	14.38	14.45	-3	921	-0.33%
2022/09/28	2	13.95	0	0.00	13.50	2	933	0.21%
2022/09/27	2	14.73	0	0.00	14.75	2	926	0.22%
2022/09/26	1	15.25	0	0.00	14.75	1	934	0.11%
2022/09/21	1	16.00	0	0.00	15.90	1	954	0.10%
2022/09/12	1	16.40	0	16.25	16.50	1	1,043	0.10%
2022/08/29	1	16.85	0	0.00	16.75	1	1,194	0.08%
2022/08/19	0	0.00	1	17.20	17.25	-1	1,231	-0.08%
2022/08/18	5	17.00	0	0.00	17.00	5	1,226	0.41%
2022/08/12	2	16.98	0	0.00	16.85	2	1,200	0.17%
2022/08/05	0	0.00	1	17.80	17.60	-1	1,168	-0.09%
2022/08/04	1	17.45	0.1	17.30	17.60	0.9	1,385	0.07%
2022/08/01	5	18.12	4	18.35	18.35	1	1,424	0.07%
2022/07/29	0	0.00	1	17.10	17.05	-1	1,364	-0.07%
2022/07/27	2	17.88	0	0.00	17.75	2	1,354	0.15%
2022/07/22	1	18.00	0	0.00	18.05	1	1,355	0.07%
2022/07/21	0	0.00	2	18.25	18.10	-2	1,375	-0.15%
2022/06/28	0.1	17.70	0	0.00	17.65	0.1	2,620	0.00%
2022/06/22	1	17.80	20	18.55	17.90	-19	2,690	-0.71%
2022/06/21	1	18.15	0	0.00	18.55	1	2,723	0.04%
2022/06/17	10	19.10	0	0.00	19.20	10	2,840	0.35%
2022/06/14	0	0.00	1	19.95	19.70	-1	2,873	-0.03%
2022/06/10	11	20.59	1	20.80	20.65	10	2,861	0.35%
2022/06/07	2	19.90	0	0.00	19.85	2	2,865	0.07%
2022/05/30	0	0.00	1	20.25	20.15	-1	3,066	-0.03%
2022/05/25	0	0.00	3	20.10	20.10	-3	3,324	-0.09%
2022/05/24	1	19.95	0	0.00	19.85	1	3,369	0.03%
2022/05/20	1	20.25	1	20.20	19.90	0	3,667	0.00%
2022/05/12	2	20.25	2	19.68	19.25	0	3,663	0.00%
2022/05/09	1	18.30	0	0.00	18.15	1	3,402	0.03%
2022/04/29	5	19.82	10	19.85	19.80	-5	3,441	-0.15%
2022/04/27	4	19.38	25	19.14	19.40	-21	3,466	-0.61%
2022/04/26	10	20.06	0	0.00	20.00	10	3,457	0.29%
2022/04/25	6	20.63	0	0.00	20.30	6	3,438	0.17%
2022/04/21	15	21.90	30	22.48	21.70	-15	3,395	-0.44%
2022/04/20	0	22.68	0	0.00	22.40	0	3,372	0.00%
2022/04/19	1	22.75	1.1	23.20	22.95	-0.1	3,322	0.00%
2022/04/15	22	24.19	4	24.25	23.70	18	3,217	0.56%
2022/04/14	22	23.31	15	23.93	24.20	7	2,977	0.23%
2022/04/13	0	0.00	3.1	22.54	23.75	-3.1	2,554	-0.12%
2022/04/12	1	21.40	0	0.00	21.60	1	2,363	0.04%
2022/04/07	5	21.40	5	20.85	20.70	0	2,313	0.00%
2022/03/31	0	20.80	0	0.00	20.80	0	2,316	0.00%
2022/03/29	1	21.55	0	0.00	21.20	1	2,313	0.04%
2022/03/25	1	22.00	0	0.00	21.95	1	2,321	0.04%
2022/03/24	0	0.00	11.2	22.21	22.15	-11.2	2,321	-0.48%
2022/03/23	1	21.95	2	21.90	21.90	-1	2,321	-0.04%
2022/03/22	25	21.90	21	21.99	22.25	4	2,301	0.17%
2022/03/21	9	21.87	15	21.60	21.50	-6	2,223	-0.27%
2022/03/17	0	0.00	2	21.00	21.00	-2	2,243	-0.09%
2022/03/14	0	0.00	7	21.78	21.80	-7	2,293	-0.31%
2022/03/11	2	21.80	5	21.45	21.50	-3	2,324	-0.13%
2022/03/10	3	20.90	5	21.17	21.35	-2	2,309	-0.09%
2022/03/07	11	21.49	0	0.00	21.10	11	2,229	0.49%
2022/03/04	0	0.00	1	22.05	21.60	-1	2,207	-0.05%
2022/03/02	0	0.00	7	21.80	21.75	-7	2,262	-0.31%
2022/03/01	6	22.19	11	21.89	21.75	-5	2,301	-0.22%
2022/02/25	0	0.00	1	20.70	20.90	-1	2,297	-0.04%
2022/02/24	1	20.20	12	20.45	20.20	-11	2,318	-0.47%
2022/02/23	5	21.45	0	0.00	21.05	5	2,286	0.22%
2022/02/22	19	20.99	13	21.10	21.20	6	2,230	0.27%
2022/02/21	7	20.45	2	20.60	20.60	5	2,015	0.25%
2022/02/17	1	19.20	0	0.00	19.25	1	2,008	0.05%
2022/02/16	0	0.00	0	19.30	19.30	0	2,055	0.00%
2022/02/11	1	20.30	0	0.00	20.25	1	2,151	0.05%
2022/02/08	10	19.95	0	0.00	20.30	10	2,373	0.42%
2022/01/25	0	0.00	11	19.00	19.00	-11	2,426	-0.45%
2022/01/20	0	0.00	2	20.05	20.05	-2	2,446	-0.08%
2022/01/18	1	19.90	0	0.00	19.90	1	2,442	0.04%
2022/01/14	1	19.90	5	19.90	19.90	-4	2,521	-0.16%
2022/01/13	6	20.38	10	20.65	20.35	-4	2,595	-0.15%
2022/01/11	10	20.00	0	0.00	19.85	10	2,605	0.38%
2022/01/10	1	20.20	0	0.00	20.20	1	2,613	0.04%
2022/01/07	1	20.55	1	20.35	20.40	0	2,627	0.00%
2022/01/06	0	0.00	1	20.75	20.80	-1	2,635	-0.04%
2022/01/05	1	20.80	0	0.00	20.80	1	2,657	0.04%
2022/01/04	10	20.95	0	0.00	20.95	10	2,704	0.37%
2022/01/03	1	21.10	0	0.00	21.20	1	2,720	0.04%
2021/12/27	5	21.48	0	0.00	21.35	5	2,858	0.17%
2021/12/24	0	0.00	8	21.80	21.70	-8	2,882	-0.28%
2021/12/23	0	22.25	2	22.10	22.00	-2	2,915	-0.07%
2021/12/22	0	0.00	2	22.10	22.00	-2	2,961	-0.07%
2021/12/21	0	0.00	3	22.35	22.45	-3	2,987	-0.10%
2021/12/20	9	22.50	0	0.00	22.45	9	2,998	0.30%
2021/12/17	2	22.70	2	22.30	22.30	0	2,994	0.00%
2021/12/16	0	0.00	13	22.35	22.15	-13	3,013	-0.43%
2021/12/15	0	0.00	1	22.60	22.55	-1	3,078	-0.03%
2021/12/14	0	0.00	16	22.00	22.60	-16	3,209	-0.50%
2021/12/13	5	22.30	1	22.70	22.55	4	3,373	0.12%
2021/12/10	0	0.00	2	22.55	22.05	-2	3,397	-0.06%
2021/12/09	1	22.25	12	22.18	22.40	-11	3,511	-0.31%
2021/12/08	23	22.80	22	22.45	22.25	1	3,985	0.03%
2021/12/03	1	21.55	2	21.58	21.60	-1	4,293	-0.02%
2021/12/02	11	21.30	0	0.00	21.10	11	4,331	0.25%
2021/11/30	1	20.85	0	0.00	20.80	1	4,515	0.02%
2021/11/29	0	0.00	3	20.42	20.80	-3	4,605	-0.07%
2021/11/26	2	22.13	0	0.00	21.55	2	4,904	0.04%
2021/11/25	21	23.12	17	23.48	22.75	4	5,144	0.08%
2021/11/24	2	23.08	13	22.88	23.20	-11	5,171	-0.21%
2021/11/23	0	0.00	2	22.03	21.75	-2	5,073	-0.04%
2021/11/22	0	0.00	2	21.45	21.40	-2	5,175	-0.04%
2021/11/19	1	21.50	0	0.00	21.40	1	5,185	0.02%
2021/11/18	0	0.00	1	22.00	21.85	-1	5,245	-0.02%
2021/11/17	1	21.95	0	0.00	21.85	1	5,282	0.02%
2021/11/16	10	21.65	0	0.00	21.55	10	5,326	0.19%
2021/11/15	0	0.00	3	22.15	22.00	-3	5,368	-0.06%
2021/11/12	6	21.56	0	0.00	21.65	6	5,424	0.11%
2021/11/11	4	21.63	2	21.50	21.50	2	5,461	0.04%
2021/11/10	6.1	21.42	0	0.00	21.30	6.1	5,424	0.11%
2021/11/09	4.5	21.60	0	0.00	21.85	4.5	5,472	0.08%
2021/11/08	11	21.79	15	21.99	21.55	-4	5,477	-0.07%
2021/11/05	2	20.75	0	0.00	20.55	2	5,445	0.04%
2021/11/04	6	20.92	0	0.00	20.80	6	5,501	0.11%
2021/11/03	18	20.83	1	20.90	21.10	17	5,576	0.30%
2021/11/02	2	20.90	2	21.05	20.35	0	5,609	0.00%
2021/11/01	6	21.45	7	21.10	21.10	-1	5,660	-0.02%
2021/10/29	12	20.98	0	0.00	21.15	12	5,699	0.21%
2021/10/27	0	0.00	1	21.20	21.25	-1	5,823	-0.02%
2021/10/22	2	21.58	2	20.80	21.15	0	6,406	0.00%
2021/10/21	2	22.25	20	21.95	22.25	-18	6,505	-0.28%
2021/10/20	1	21.15	0	0.00	20.90	1	6,552	0.02%
2021/10/18	0	0.00	18	21.23	21.00	-18	6,958	-0.26%
2021/10/15	10	20.60	0	0.00	20.85	10	7,524	0.13%
2021/10/14	0	0.00	1	20.30	20.30	-1	8,194	-0.01%
2021/10/13	5	20.56	0	0.00	20.05	5	8,545	0.06%
2021/10/12	2	20.80	3	20.70	20.55	-1	8,867	-0.01%
2021/10/08	5	20.40	0	0.00	20.55	5	9,089	0.06%
2021/10/07	10	20.73	0	0.00	20.95	10	9,363	0.11%
2021/10/05	0	0.00	3	20.20	21.20	-3	10,689	-0.03%
2021/10/04	11	21.93	7	21.20	20.30	4	11,319	0.04%
2021/10/01	1	22.30	0	0.00	22.50	1	11,874	0.01%
2021/09/30	1	22.75	0	0.00	23.40	1	12,189	0.01%
2021/09/28	0	0.00	3	22.75	22.75	-3	13,401	-0.02%
2021/09/27	10	23.35	5	23.54	23.40	5	14,104	0.04%
2021/09/24	0	0.00	2	24.05	23.85	-2	15,129	-0.01%
2021/09/23	33	24.03	35	23.82	23.80	-2	15,830	-0.01%
2021/09/22	13	23.97	10	24.20	23.80	3	16,864	0.02%
2021/09/17	5	25.37	6	26.10	25.65	-1	17,104	-0.01%
2021/09/16	10	25.55	11	25.39	25.35	-1	17,519	-0.01%
2021/09/15	16	25.09	15	25.21	25.20	1	17,415	0.01%
2021/09/14	38	25.70	29	25.68	25.70	9	17,573	0.05%
2021/09/13	20	26.13	29.5	26.25	26.35	-9.5	17,574	-0.05%
2021/09/10	4	25.01	1	25.00	25.05	3	17,115	0.02%
2021/09/09	2	24.20	8	24.21	24.65	-6	16,975	-0.04%
2021/09/08	8	24.72	7	24.33	23.80	1	16,936	0.01%
2021/09/07	0	0.00	5	24.18	23.75	-5	16,763	-0.03%
2021/09/06	16	24.68	15	24.80	24.30	1	16,726	0.01%
2021/09/03	21	25.06	22	24.88	24.60	-1	16,653	-0.01%
2021/09/02	7	24.81	6	24.73	24.75	1	16,563	0.01%
2021/09/01	19	26.00	0	0.00	25.90	19	16,478	0.12%
2021/08/31	6	24.73	7	25.21	25.35	-1	16,164	-0.01%
2021/08/30	13	24.40	10	23.95	23.95	3	15,885	0.02%
2021/08/27	0	0.00	2	23.45	23.70	-2	15,848	-0.01%
2021/08/26	4	23.28	4	24.28	23.05	0	15,825	0.00%
2021/08/24	0	0.00	5	22.70	22.75	-5	15,822	-0.03%
2021/08/20	2	21.00	5	21.10	21.15	-3	16,038	-0.02%
2021/08/19	11	21.02	2	21.50	20.70	9	16,115	0.06%
2021/08/18	2	22.50	5	21.03	22.60	-3	16,065	-0.02%
2021/08/17	4	22.84	7	22.34	21.45	-3	16,001	-0.02%
2021/08/16	2	23.03	4	23.21	22.85	-2	15,973	-0.01%
2021/08/13	2	24.23	5	23.72	23.60	-3	16,000	-0.02%
2021/08/12	23	24.17	8	23.98	24.65	15	15,995	0.09%
2021/08/11	5	23.04	6	23.23	22.85	-1	15,976	-0.01%
2021/08/10	4	23.90	13	23.66	23.45	-9	15,967	-0.06%
2021/08/06	15	24.90	14	24.75	24.50	1	16,014	0.01%
2021/08/05	14	24.81	1	24.80	24.50	13	16,087	0.08%
2021/08/03	2	26.45	0	0.00	26.55	2	16,777	0.01%
2021/08/02	10	26.30	6	26.73	27.10	4	17,094	0.02%
2021/07/30	9	26.52	6	26.90	26.00	3	17,130	0.02%
2021/07/29	5	26.86	0	0.00	26.85	5	17,412	0.03%
2021/07/28	2	25.68	14	25.94	25.65	-12	17,922	-0.07%
2021/07/27	12	26.48	11	25.58	25.35	1	17,947	0.01%
2021/07/26	3	26.52	10	27.00	26.35	-7	18,560	-0.04%
2021/07/23	10	26.84	19.5	26.30	26.30	-9.5	18,804	-0.05%
2021/07/22	25	25.57	10	26.27	25.30	15	18,623	0.08%
2021/07/21	34.5	28.03	22	29.02	26.00	12.5	18,447	0.07%
2021/07/20	59	28.55	75	28.32	28.20	-16	17,911	-0.09%
2021/07/19	2	27.60	16	28.55	28.95	-14	17,300	-0.08%
2021/07/16	29	26.55	20	26.62	26.35	9	17,316	0.05%
2021/07/15	5	26.25	7	26.29	26.50	-2	17,134	-0.01%
2021/07/14	23	25.24	7	24.48	24.10	16	16,955	0.09%
2021/07/13	60	27.19	23	27.37	26.75	37	16,875	0.22%
2021/07/12	31	29.12	94	29.46	29.70	-63	16,667	-0.38%
2021/07/09	66	27.78	24	27.51	27.00	42	16,221	0.26%
2021/07/08	6	26.96	32	26.97	27.90	-26	15,633	-0.17%
2021/07/07	7	25.46	4	26.76	25.40	3	15,081	0.02%
2021/07/06	21	26.94	17	27.16	26.80	4	14,806	0.03%
2021/07/05	10	27.99	57	28.22	28.25	-47	14,347	-0.33%
2021/07/02	3	23.53	138	25.13	25.70	-135	13,937	-0.97%	大賣/鉅額交易
2021/07/01	165	24.63	50	24.70	23.40	115	13,299	0.86%	大買/鉅額交易
2021/06/30	43	24.66	85	25.21	25.70	-42	12,611	-0.33%
2021/06/29	72	22.71	42	23.08	23.40	30	12,068	0.25%
2021/06/28	4	20.48	41	20.36	21.30	-37	11,061	-0.33%
2021/06/25	87	19.53	80	19.91	19.40	7	10,780	0.06%
2021/06/24	4	18.13	3	18.18	18.45	1	10,268	0.01%
2021/06/23	61	18.12	10	18.03	17.75	51	10,220	0.50%
2021/06/22	6	17.90	10	17.84	17.80	-4	10,043	-0.04%
2021/06/21	7	16.81	2	16.80	16.75	5	9,917	0.05%
2021/06/18	0	0.00	2	17.43	17.40	-2	9,909	-0.02%
2021/06/16	2	18.10	0	0.00	17.25	2	9,955	0.02%
2021/06/15	0	0.00	2	17.75	17.65	-2	9,965	-0.02%
2021/06/10	5	16.85	2	17.55	17.60	3	9,982	0.03%
2021/06/09	1	17.80	16	17.50	17.45	-15	9,978	-0.15%
2021/06/08	1	17.40	2	17.65	17.80	-1	9,975	-0.01%
2021/06/04	2	17.80	0	0.00	17.80	2	9,979	0.02%
2021/06/03	2	17.78	1	17.90	17.90	1	9,951	0.01%
2021/06/02	15	17.93	9	17.87	17.90	6	9,949	0.06%
2021/06/01	2	17.10	0	0.00	17.35	2	9,924	0.02%
2021/05/31	12	17.75	10	17.95	17.35	2	9,969	0.02%
2021/05/28	10	17.09	17	17.08	17.20	-7	9,866	-0.07%
2021/05/27	12	16.53	10	16.25	16.10	2	9,747	0.02%
2021/05/26	0	15.65	0	0.00	15.65	0	9,705	0.00%
2021/05/24	11	16.00	0	0.00	15.75	11	9,866	0.11%
2021/05/21	2	15.78	4	15.86	16.05	-2	9,991	-0.02%
2021/05/20	8	15.48	4	16.19	15.20	4	10,184	0.04%
2021/05/19	34	16.11	29	16.32	16.40	5	10,289	0.05%
2021/05/18	2	15.35	5	14.63	15.40	-3	10,488	-0.03%
2021/05/17	17	14.12	1	14.10	14.00	16	10,805	0.15%
2021/05/14	22	15.90	28	16.59	15.55	-6	10,867	-0.06%
2021/05/13	25	16.80	3	16.57	16.50	22	10,960	0.20%
2021/05/12	22	19.31	6	18.92	18.30	16	11,111	0.14%
2021/05/11	61	21.62	14	22.36	20.30	47	11,210	0.42%
2021/05/10	32	20.36	19	20.90	21.35	13	11,025	0.12%
2021/05/07	12	19.33	1	19.40	19.70	11	11,106	0.10%
2021/05/06	61	21.16	70	21.14	20.00	-9	11,081	-0.08%
2021/05/05	29	19.96	73.1	20.10	20.50	-44.1	10,674	-0.41%
2021/05/04	25	21.02	26	20.23	19.85	-1	10,120	-0.01%
2021/05/03	21.1	22.33	27	22.23	22.05	-5.9	9,971	-0.06%
2021/04/29	9	19.40	100	20.08	20.50	-91	9,220	-0.99%
2021/04/28	0	0.00	2	18.80	18.65	-2	8,860	-0.02%
2021/04/27	0	0.00	25	18.84	18.70	-25	8,847	-0.28%
2021/04/26	2	19.15	2	18.90	18.85	0	8,818	0.00%
2021/04/23	31	18.99	0	0.00	18.95	31	8,797	0.35%
2021/04/22	81	20.24	73	20.02	19.25	8	8,774	0.09%
2021/04/21	4	19.38	13	20.07	20.00	-9	8,410	-0.11%
2021/04/20	13	20.40	24	19.79	19.80	-11	8,279	-0.13%
2021/04/19	57.5	20.22	90	20.27	20.45	-32.5	8,262	-0.39%
2021/04/16	62	20.26	54	20.22	19.95	8	8,084	0.10%
2021/04/15	3	19.73	37	19.88	19.85	-34	7,951	-0.43%
2021/04/14	113	18.79	68	18.35	18.35	45	7,853	0.57%	大買/
2021/04/13	6	18.51	14	19.02	18.50	-8	7,926	-0.10%
2021/04/12	35	19.42	24	19.20	19.25	11	7,975	0.14%
2021/04/09	12	19.71	20	19.33	19.55	-8	7,956	-0.10%
2021/04/08	30	19.57	55	19.81	20.10	-25	7,894	-0.32%
2021/04/07	29	19.29	31	18.92	18.85	-2	7,808	-0.03%
2021/04/06	20	19.71	0	0.00	19.55	20	7,882	0.25%
2021/04/01	2	18.95	6	18.28	18.95	-4	7,638	-0.05%
2021/03/31	51	17.30	40	17.21	17.25	11	7,721	0.14%
2021/03/30	10	18.25	5	17.90	17.95	5	7,698	0.06%
2021/03/29	10	17.65	10	18.15	18.05	0	7,739	0.00%
2021/03/25	27	17.78	0	0.00	17.60	27	8,156	0.33%
2021/03/23	0	0.00	3	17.50	17.55	-3	8,487	-0.04%
2021/03/22	0	0.00	10	17.75	17.75	-10	8,678	-0.12%
2021/03/19	5	18.25	5	18.30	18.20	0	9,020	0.00%
2021/03/18	31	18.18	0	0.00	18.35	31	9,057	0.34%
2021/03/17	10	17.45	1	17.55	17.50	9	9,150	0.10%
2021/03/16	0	0.00	20	17.30	17.40	-20	9,459	-0.21%
2021/03/12	20	18.15	0	0.00	18.15	20	9,409	0.21%
2021/03/11	1	18.00	0	0.00	17.90	1	9,400	0.01%
2021/03/10	8	18.15	0	0.00	18.25	8	9,375	0.09%
2021/03/09	11	18.49	6	17.80	17.90	5	9,361	0.05%
2021/03/08	6	17.78	0	0.00	17.70	6	9,318	0.06%
2021/03/05	10	17.73	0	0.00	17.00	10	9,307	0.11%
2021/03/04	15	19.55	7	18.84	18.60	8	9,217	0.09%
2021/03/03	30	19.00	0	0.00	19.00	30	9,170	0.33%
2021/03/02	30	19.28	6	19.62	19.00	24	9,138	0.26%
2021/02/26	10	19.88	3	19.80	19.40	7	9,089	0.08%
2021/02/25	2	19.85	1	19.90	19.60	1	9,044	0.01%
2021/02/24	6	20.28	0	0.00	19.55	6	8,991	0.07%
2021/02/23	15	20.76	18	20.61	20.40	-3	8,908	-0.03%
2021/02/22	17	20.95	3	21.02	20.50	14	8,881	0.16%
2021/02/19	9	20.44	6	20.17	20.50	3	8,750	0.03%
2021/02/18	2	19.65	0	0.00	20.30	2	8,673	0.02%
2021/02/17	16	19.03	0	0.00	19.20	16	8,467	0.19%
2021/02/05	2	17.75	0	0.00	18.25	2	8,103	0.02%
2021/02/04	2	17.60	1	17.65	17.65	1	8,041	0.01%
2021/02/03	14	18.13	11	17.91	18.15	3	7,814	0.04%
2021/02/02	0	0.00	10	17.38	17.80	-10	7,513	-0.13%
2021/02/01	9	16.42	3	16.42	17.30	6	7,184	0.08%
2021/01/29	9	16.83	19	17.04	17.25	-10	6,736	-0.15%
2021/01/28	2	15.70	2	15.70	15.70	0	6,273	0.00%
2021/01/22	5	13.30	7	13.50	14.20	-2	5,783	-0.03%
2021/01/21	6	13.60	6	13.70	13.20	0	5,730	0.00%
2021/01/20	7	13.20	7	13.50	13.20	0	5,706	0.00%
2021/01/15	0	0.00	1	14.00	13.85	-1	5,612	-0.02%
2021/01/13	7	14.73	7	14.60	14.70	0	5,516	0.00%
2021/01/08	16	16.81	27	15.92	15.55	-11	5,332	-0.21%
2021/01/07	15	16.25	11	16.19	16.35	4	5,078	0.08%
2021/01/06	0	0.00	4	15.73	15.30	-4	4,837	-0.08%
2021/01/05	0	0.00	5	15.94	15.65	-5	4,663	-0.11%
2021/01/04	3	15.45	2	15.60	15.50	1	4,529	0.02%
2020/12/31	2	15.50	0	0.00	15.45	2	4,463	0.04%
2020/12/30	5	16.07	7	16.01	15.60	-2	4,389	-0.05%
2020/12/29	8	15.74	0	0.00	15.45	8	4,154	0.19%
2020/12/28	12	15.63	0	0.00	15.60	12	3,966	0.30%
2020/12/25	5	15.95	15	15.26	16.20	-10	3,824	-0.26%
2020/12/23	10	14.30	18	14.65	14.80	-8	3,472	-0.23%
2020/12/22	17	14.72	22	15.51	14.60	-5	3,383	-0.15%
2020/12/21	23	15.70	15	15.81	15.90	8	3,177	0.25%
2020/12/18	10	14.78	10	14.80	15.15	0	2,860	0.00%
2020/12/17	14	15.26	2	15.30	15.10	12	2,734	0.44%
2020/12/16	0	0.00	18	15.01	15.55	-18	2,477	-0.73%
2020/12/15	12	14.60	42	14.85	14.15	-30	2,259	-1.33%
2020/12/14	17	13.61	1	13.55	13.95	16	1,878	0.85%
2020/12/11	4	13.30	0	0.00	12.90	4	1,771	0.23%
2020/12/10	40	13.63	24	14.03	14.10	16	1,628	0.98%
2020/12/09	1	12.70	0	0.00	12.85	1	1,304	0.08%
2020/12/07	5	12.85	2	12.90	12.70	3	1,290	0.23%
2020/12/04	1	12.35	0	0.00	12.50	1	1,282	0.08%
2020/11/30	5	13.30	18	13.19	13.05	-13	1,211	-1.07%
2020/11/27	0	0.00	4	12.93	13.00	-4	1,173	-0.34%
2020/11/26	7	12.91	0	0.00	12.80	7	1,146	0.61%
2020/11/24	3	12.85	10	12.75	12.60	-7	1,147	-0.61%
2020/11/20	3	13.65	12	13.16	13.60	-9	1,106	-0.81%
2020/11/19	15	13.48	12	13.46	13.40	3	1,038	0.29%
2020/11/18	10	13.00	5	12.86	13.20	5	896	0.56%
2020/11/17	4	12.38	0	0.00	12.00	4	760	0.53%
2020/11/13	0	0.00	3	10.20	10.90	-3	576	-0.52%
2020/10/29	0	0.00	0.6	9.10	9.15	-0.6	441	-0.13%
2020/09/25	0	0.00	1	8.60	8.60	-1	449	-0.22%
2020/09/24	2	8.80	1	8.71	8.76	1	447	0.22%
2020/09/11	0	0.00	13	9.51	9.59	-13	450	-2.88%
2020/09/09	0	0.00	13	10.18	10.00	-13	428	-3.03%
2020/09/08	1	10.40	0	0.00	10.40	1	411	0.24%
2020/09/07	0	0.00	6	10.48	10.50	-6	402	-1.49%
2020/09/02	0	0.00	25	10.03	10.00	-25	370	-6.75%
2020/08/28	2	9.85	0	0.00	9.87	2	324	0.62%
2020/08/27	50	9.64	0	0.00	9.68	50	279	17.87%
2020/08/26	5	8.70	2	8.79	8.80	3	226	1.33%
2020/08/20	0	0.00	2	8.04	8.10	-2	200	-1.00%
2020/08/19	0	0.00	1	8.30	8.30	-1	196	-0.51%
2020/07/21	0	0.00	2	8.05	8.05	-2	229	-0.87%
2020/07/08	0	0.00	5	8.32	8.40	-5	277	-1.80%
2020/06/24	2	8.49	0	0.00	8.50	2	272	0.73%
2020/06/22	0	0.00	2	8.60	8.62	-2	274	-0.73%
2020/06/19	0	0.00	0.3	8.60	8.68	-0.3	281	-0.10%
2020/06/16	0	0.00	0.2	7.91	7.92	-0.2	255	-0.07%
2020/06/08	0	0.00	4	8.10	8.03	-4	303	-1.32%
2020/05/22	0	0.00	3	7.98	7.93	-3	340	-0.88%
2020/05/20	0	0.00	5	8.05	8.01	-5	345	-1.45%
2020/05/15	2	7.87	11	7.86	7.87	-9	357	-2.52%
2020/05/14	0	0.00	25	8.03	8.01	-25	367	-6.81%
2020/05/12	2	8.20	0	0.00	8.15	2	376	0.53%
2020/05/04	5	8.12	0	0.00	8.35	5	423	1.18%
2020/04/30	5	8.18	0	0.00	8.13	5	430	1.16%
2020/04/29	5	8.18	0	0.00	8.13	5	451	1.11%
2020/04/28	2	8.23	0	0.00	8.13	2	504	0.40%
2020/04/17	0	0.00	2	8.45	8.55	-2	900	-0.22%
2020/04/15	2	8.90	0	0.00	8.77	2	893	0.22%
2020/04/14	0	0.00	20	8.66	8.66	-20	874	-2.29%
2020/04/13	0	0.00	1	7.20	7.88	-1	851	-0.12%
2020/04/10	2	7.08	0	0.00	7.17	2	840	0.24%
2020/04/06	0	0.00	1	7.01	7.05	-1	838	-0.12%
2020/03/31	0	0.00	1	7.20	7.11	-1	840	-0.12%
2020/03/23	1	5.93	0	0.00	6.09	1	847	0.12%
2020/03/19	24	5.41	2	5.50	5.40	22	844	2.60%
2020/03/18	8	6.05	0	0.00	5.99	8	833	0.96%
2020/03/12	1	7.30	0	0.00	7.32	1	814	0.12%
2020/03/10	0	0.00	1	7.98	8.10	-1	805	-0.12%
2020/03/06	2	8.38	0	0.00	8.30	2	798	0.25%
2020/02/21	0	0.00	2	9.30	9.20	-2	764	-0.26%
2020/02/18	5	9.00	0	0.00	9.05	5	758	0.66%
2020/02/17	3	9.05	3	9.00	9.00	0	755	0.00%
2020/02/14	10	9.29	0	0.00	9.26	10	742	1.35%
2020/02/13	0	0.00	1	9.33	9.20	-1	744	-0.13%
2020/02/12	0	0.00	2	9.16	9.25	-2	736	-0.27%
2020/02/10	3	8.97	0	0.00	8.93	3	741	0.40%
2020/02/05	3	9.56	0	0.00	9.45	3	707	0.42%
2020/02/04	1	9.29	1	9.33	9.45	0	692	0.00%
2020/02/03	32	8.77	30	8.99	9.00	2	683	0.29%
2020/01/31	12	9.72	0	0.00	9.72	12	647	1.85%
2020/01/20	1	11.30	0	0.00	12.00	1	579	0.17%
2020/01/16	1	11.15	0	0.00	10.95	1	478	0.21%
2020/01/15	2	10.95	0	0.00	11.50	2	433	0.46%
2020/01/14	2	10.93	21	11.10	11.10	-19	344	-5.51%
2020/01/06	2	9.18	0	0.00	9.14	2	203	0.98%
2019/12/25	1	9.35	0	0.00	9.35	1	211	0.47%
2019/12/24	0	0.00	5	9.45	9.44	-5	214	-2.33%
2019/12/20	0	0.00	4	9.22	9.26	-4	206	-1.94%
2019/12/17	0	0.00	3	9.03	9.03	-3	206	-1.46%
2019/10/18	0	0.00	10	9.25	9.16	-10	309	-3.23%
2019/09/03	10	9.67	0	0.00	9.65	10	399	2.50%
2019/07/11	1	9.37	1	9.28	9.26	0	200	0.00%
2019/07/01	0	0.00	2	7.55	7.56	-2	134	-1.48%
2019/06/04	0	0.00	10	7.69	7.69	-10	163	-6.12%
2019/05/30	0	0.00	4	7.75	7.76	-4	172	-2.32%
2019/05/24	0	0.00	6	7.80	7.75	-6	185	-3.23%
2019/05/13	0	0.00	1	8.11	8.07	-1	205	-0.49%
2019/03/14	0	9.37	0	0.00	9.37	0	185	0.00%
2019/03/13	0	10.10	0	0.00	9.35	0	180	0.00%
2019/02/18	0	0.00	5	9.22	9.28	-5	165	-3.03%
2019/02/14	1	9.25	0	0.00	9.20	1	162	0.61%
2019/01/23	0	0.00	10	9.04	9.04	-10	179	-5.56%
2018/12/17	0	0.00	5	9.01	9.05	-5	224	-2.22%
2018/12/06	1	8.90	0	0.00	8.88	1	265	0.38%
2018/12/04	0	0.00	1	8.99	8.98	-1	280	-0.36%
2018/12/03	1	9.01	0	0.00	9.00	1	285	0.35%
2018/11/19	0	0.00	5	8.68	8.84	-5	293	-1.70%
2018/11/08	0	0.00	20	8.07	8.08	-20	310	-6.44%
2018/11/06	0	0.00	20	8.02	8.02	-20	313	-6.38%
2018/11/02	20	7.98	0	0.00	7.99	20	311	6.41%
2018/11/01	20	7.99	0	0.00	8.05	20	307	6.49%
2018/09/21	9	10.37	0	0.00	10.10	9	441	2.04%
2018/09/20	10	10.15	0	0.00	10.10	10	437	2.28%
2018/09/18	0	0.00	10	9.70	9.70	-10	418	-2.39%
2018/09/12	1	9.34	0	0.00	9.41	1	417	0.24%
2018/09/07	0	0.00	30	10.30	10.25	-30	402	-7.45%
2018/09/04	10	10.36	0	0.00	10.40	10	413	2.42%
2018/08/23	0	0.00	5	10.85	10.95	-5	716	-0.70%
2018/08/20	0	0.00	5	10.35	10.30	-5	713	-0.70%
2018/08/17	10	10.35	0	0.00	10.30	10	714	1.40%
2018/08/16	0	0.00	1	10.35	10.25	-1	714	-0.14%
2018/08/14	1	10.60	0	0.00	10.75	1	708	0.14%
2018/07/31	0	0.00	10	11.20	11.25	-10	710	-1.41%
2018/07/26	10	11.55	2	11.45	11.30	8	717	1.12%
2018/07/19	2	10.55	0	0.00	10.50	2	676	0.30%
2018/07/18	0	0.00	13	10.50	10.55	-13	690	-1.88%
2018/07/12	10	10.60	0	0.00	10.85	10	794	1.26%
2018/07/09	0	0.00	18	10.20	10.35	-18	808	-2.23%
2018/07/06	0	0.00	15	10.32	10.50	-15	807	-1.86%
2018/07/05	1	11.20	5	11.00	11.05	-4	807	-0.50%
2018/07/04	0	0.00	15	12.00	12.10	-15	795	-1.88%
2018/06/12	4	13.30	0	0.00	13.20	4	977	0.41%
2018/06/11	0	0.00	20	13.60	13.35	-20	970	-2.06%
2018/06/07	0	0.00	2	14.05	13.95	-2	965	-0.21%
2018/06/04	5	13.90	10	13.96	14.35	-5	963	-0.52%
2018/06/01	28	13.92	0	0.00	14.05	28	852	3.29%
2018/05/24	0	0.00	1	13.00	13.05	-1	896	-0.11%
2018/05/18	5	12.80	0	0.00	12.95	5	949	0.53%
2018/05/16	5	12.70	0	0.00	12.70	5	969	0.52%
2018/05/15	5	12.80	20	12.90	12.80	-15	989	-1.52%
2018/05/14	3	12.90	0	0.00	12.90	3	1,054	0.28%
2018/05/07	5	12.75	0	0.00	12.80	5	1,084	0.46%
2018/05/02	1	12.90	43	12.93	12.85	-42	1,167	-3.60%
2018/04/27	0	0.00	14	13.21	13.30	-14	1,223	-1.14%
2018/04/25	2	13.95	0	0.00	13.80	2	1,264	0.16%
2018/04/24	0	0.00	5	13.60	13.60	-5	1,290	-0.39%
2018/04/23	2	14.43	20	14.30	14.25	-18	1,343	-1.34%
2018/04/20	10	14.20	0	0.00	14.05	10	1,338	0.75%
2018/04/19	0	0.00	1	13.30	13.50	-1	1,415	-0.07%
2018/04/16	0	0.00	20	12.95	12.95	-20	1,752	-1.14%
2018/04/11	10	13.18	3	13.15	13.15	7	2,428	0.29%
2018/04/10	20	12.70	5	12.70	12.55	15	2,432	0.62%
2018/04/09	1	13.15	6	12.65	12.65	-5	2,464	-0.20%
2018/04/03	1	13.55	0	0.00	13.55	1	2,562	0.04%
2018/03/31	2	14.13	0	0.00	14.10	2	2,575	0.08%
2018/03/29	1	14.25	0	0.00	14.40	1	2,640	0.04%
2018/03/27	21	14.55	0	0.00	14.65	21	2,835	0.74%
2018/03/26	20	14.53	36	14.92	14.45	-16	2,841	-0.56%
2018/03/12	3	15.45	0	0.00	15.45	3	2,889	0.10%
2018/03/07	3	16.00	0	0.00	15.95	3	2,877	0.10%
2018/03/06	0	0.00	10	16.40	16.15	-10	2,899	-0.34%
2018/03/01	0	0.00	5	16.85	16.95	-5	2,797	-0.18%
2018/02/27	0	0.00	7	16.87	16.60	-7	2,797	-0.25%
2018/02/26	10	17.00	1	16.95	16.80	9	2,802	0.32%
2018/02/23	40	16.85	0	0.00	16.70	40	2,807	1.42%
2018/02/22	26	16.37	0	0.00	16.40	26	2,809	0.93%
2018/02/12	3	15.45	3	15.50	15.30	0	2,806	0.00%
2018/02/09	6	15.00	0	0.00	15.25	6	2,830	0.21%
2018/02/08	0	0.00	3	16.00	15.85	-3	2,854	-0.11%
2018/02/06	6	15.47	77	15.32	15.50	-71	3,028	-2.34%
2018/01/31	0	0.00	16	17.11	17.10	-16	3,175	-0.50%
2018/01/26	12	17.35	0	0.00	17.30	12	3,270	0.37%
2018/01/25	84	17.44	16	17.40	17.30	68	3,534	1.92%
2018/01/23	12	16.74	0	0.00	16.70	12	3,656	0.33%
2018/01/22	16	17.07	0	0.00	17.15	16	3,661	0.44%
2018/01/17	1	17.35	5	17.35	17.30	-4	3,948	-0.10%
2018/01/15	24	18.21	48	18.10	17.90	-24	3,963	-0.61%
2018/01/12	4	19.43	61	19.38	19.10	-57	3,855	-1.48%
2018/01/11	3	18.95	66	19.14	18.85	-63	3,730	-1.69%
2018/01/10	10	19.30	124	19.10	18.85	-114	3,689	-3.09%	大賣/鉅額交易
2018/01/09	0	0.00	1	19.20	19.00	-1	3,714	-0.03%
2018/01/08	7	19.48	62	18.98	19.25	-55	3,561	-1.54%
2018/01/05	10	18.00	10	17.90	17.90	0	3,285	0.00%
2018/01/04	0	0.00	1	17.95	17.95	-1	3,260	-0.03%
2018/01/02	0	0.00	7	18.20	18.10	-7	3,251	-0.22%