炎洲 (4306)-臺銀證券券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
20.00
漲跌
▲0.25
漲幅
+1.27%
成交量
3,413張
產業
上市塑膠類股
211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

炎洲 (4306)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	6	20.00	20.00	-6	5,815	-0.10%
2024/05/30	10	20.00	0	0.00	19.75	10	5,784	0.17%
2024/05/28	0	0.00	44	20.08	20.15	-44	5,589	-0.79%
2024/05/23	20	19.44	1	19.15	19.15	19	5,451	0.35%
2024/05/22	10	19.60	10	19.65	19.55	0	5,408	0.00%
2024/05/21	0	19.75	2	19.68	19.65	-2	5,390	-0.04%
2024/05/17	20	19.95	25	19.90	19.95	-5	5,335	-0.09%
2024/05/16	3	19.40	10	19.40	19.60	-7	5,283	-0.13%
2024/05/15	13	19.60	0	0.00	19.50	13	5,256	0.25%
2024/05/14	2	19.40	3	19.58	19.50	-1	5,225	-0.02%
2024/05/13	2	19.50	2	19.45	19.55	0	5,201	0.00%
2024/05/10	12	19.54	1	19.70	19.80	11	5,161	0.21%
2024/05/09	0	0.00	11	19.58	19.35	-11	5,122	-0.21%
2024/05/08	17	19.38	1	19.40	19.55	16	5,090	0.31%
2024/05/07	18.5	19.58	2	20.50	19.65	16.5	5,032	0.33%
2024/05/06	11	20.55	29	20.25	20.25	-18	4,855	-0.37%
2024/05/03	4	20.84	3	20.80	20.70	1	4,732	0.02%
2024/05/02	21	21.01	5	21.10	21.10	16	4,606	0.35%
2024/04/30	0	0.00	4	20.60	20.90	-4	4,480	-0.09%
2024/04/29	0	0.00	7.1	20.94	20.85	-7.1	4,402	-0.16%
2024/04/26	3	20.03	5	20.27	20.30	-2	4,255	-0.05%
2024/04/25	1	20.25	0.1	20.45	20.30	0.9	4,191	0.02%
2024/04/24	3	20.70	12	20.69	20.60	-9	4,098	-0.22%
2024/04/23	1.5	19.70	2	20.00	20.00	-0.5	3,918	-0.01%
2024/04/22	68	19.86	54.9	19.98	19.75	13.1	3,881	0.34%
2024/04/19	2	18.85	60	19.44	19.45	-58	3,638	-1.59%
2024/04/18	2	18.68	7	18.92	19.10	-5	3,477	-0.14%
2024/04/17	4	18.30	0	0.00	18.30	4	3,383	0.12%
2024/04/16	10	18.33	11	18.07	18.00	-1	3,375	-0.03%
2024/04/15	10	19.03	0	0.00	19.00	10	3,250	0.31%
2024/04/12	7.5	19.29	0.9	19.40	19.35	6.6	3,197	0.21%
2024/04/11	5.7	19.80	0	0.00	19.70	5.7	3,116	0.18%
2024/04/10	0	20.08	10.2	20.03	20.05	-10.2	3,064	-0.33%
2024/04/09	11.4	20.00	21	19.97	20.10	-9.7	2,997	-0.32%
2024/04/08	30	19.81	35.1	19.80	20.00	-5.1	2,905	-0.18%
2024/04/03	0	18.80	1	18.90	18.80	-1	2,666	-0.04%
2024/04/02	1	18.80	5	18.91	18.75	-4	2,657	-0.15%
2024/04/01	1	18.85	0	0.00	18.85	1	2,637	0.04%
2024/03/29	8	18.68	0	0.00	18.65	8	2,624	0.30%
2024/03/28	15	18.79	8.8	18.75	18.75	6.2	2,573	0.24%
2024/03/27	1	18.20	4	18.29	18.40	-3	2,429	-0.12%
2024/03/26	3.5	18.07	1	18.00	18.00	2.5	2,398	0.10%
2024/03/25	1	18.35	2	18.35	18.25	-1	2,389	-0.04%
2024/03/22	0.5	18.20	1	18.30	18.25	-0.5	2,399	-0.02%
2024/03/21	0	18.10	0	0.00	18.20	0	2,417	0.00%
2024/03/20	0	0.00	3	18.05	18.10	-3	2,460	-0.12%
2024/03/14	0	0.00	2	17.80	17.85	-2	2,538	-0.08%
2024/03/13	8	17.69	1	17.70	17.75	7	2,583	0.27%
2024/03/12	4.5	17.83	1	17.80	17.80	3.5	2,592	0.13%
2024/03/11	8	18.15	1	18.35	18.10	7	2,550	0.27%
2024/03/08	9.5	18.35	13	18.20	18.15	-3.5	2,518	-0.14%
2024/03/07	9	18.20	14	18.34	18.80	-5	2,456	-0.20%
2024/03/06	0.2	18.45	39	18.54	18.25	-38.8	2,170	-1.79%
2024/03/05	0	0.00	1	17.10	17.00	-1	1,826	-0.05%
2024/03/04	0	0.00	7	16.98	16.95	-7	1,817	-0.39%
2024/02/29	1	17.05	0	0.00	17.05	1	1,839	0.05%
2024/02/27	0	0.00	5	17.05	17.00	-5	1,829	-0.27%
2024/02/26	20	17.28	0	0.00	17.15	20	1,815	1.10%
2024/02/22	10	17.30	0	0.00	17.30	10	1,819	0.55%
2024/02/21	13	17.31	0	0.00	17.25	13	1,819	0.71%
2024/02/20	4	17.40	2	17.65	17.35	2	1,808	0.11%
2024/02/19	0	0.00	3	17.65	17.55	-3	1,791	-0.17%
2024/02/16	4	17.21	0	0.00	17.25	4	1,774	0.23%
2024/02/15	3	16.77	0	0.00	16.80	3	1,751	0.17%
2024/02/02	0.1	16.95	17	16.95	17.00	-16.9	1,743	-0.97%
2024/01/31	1	16.90	0	0.00	16.90	1	1,763	0.06%
2024/01/30	5	17.00	0	0.00	17.00	5	1,763	0.28%
2024/01/29	0	0.00	0.5	17.10	17.10	-0.5	1,763	-0.03%
2024/01/26	10.5	16.99	0	0.00	16.85	10.5	1,742	0.60%
2024/01/24	0	0.00	10	17.00	16.85	-10	1,742	-0.57%
2024/01/22	0	0.00	0.2	16.75	16.65	-0.2	1,780	-0.01%
2024/01/19	0	0.00	2	16.70	16.80	-2	1,766	-0.11%
2024/01/18	5	16.60	0	0.00	16.55	5	1,761	0.28%
2024/01/17	5	16.69	0	0.00	16.55	5	1,761	0.28%
2024/01/16	34	16.96	0	0.00	16.95	34	1,722	1.97%
2024/01/12	4	17.20	1	17.25	17.15	3	1,707	0.18%
2024/01/10	18	17.27	7	17.42	17.20	11	1,852	0.59%
2024/01/09	3	17.63	0	0.00	17.50	3	1,846	0.16%
2024/01/08	1	17.80	10	17.85	17.70	-9	1,869	-0.48%
2024/01/05	6	17.68	0	0.00	17.55	6	1,870	0.32%
2023/12/29	10	17.70	0	0.00	17.70	10	1,970	0.51%
2023/12/27	2	17.65	10	17.85	17.95	-8	1,960	-0.41%
2023/12/26	12	17.69	0	0.00	17.65	12	1,958	0.61%
2023/12/25	0	0.00	10	17.85	17.85	-10	2,004	-0.50%
2023/12/22	13	17.75	0	0.00	17.70	13	1,999	0.65%
2023/12/21	2	18.00	1	18.25	17.95	1	1,973	0.05%
2023/12/20	0	0.00	0.1	18.30	18.40	-0.1	1,930	-0.01%
2023/12/19	3	18.25	0	0.00	18.30	3	1,911	0.16%
2023/12/15	0	0.00	38	18.30	18.30	-38	1,856	-2.05%
2023/12/14	0	0.00	2	18.15	18.05	-2	1,757	-0.11%
2023/12/12	0	0.00	10	18.10	17.95	-10	1,675	-0.60%
2023/12/11	1	18.00	10	17.98	17.95	-9	1,651	-0.55%
2023/12/08	0	17.85	3	17.90	17.75	-3	1,580	-0.19%
2023/12/07	5.1	17.64	0	0.00	17.55	5.1	1,520	0.34%
2023/12/05	0	0.00	12	17.25	17.30	-12	1,440	-0.83%
2023/12/04	1	17.25	9	17.06	17.20	-8	1,422	-0.56%
2023/11/29	9	16.83	0	0.00	16.85	9	1,335	0.67%
2023/11/28	1	16.95	2	17.10	16.90	-1	1,342	-0.07%
2023/11/21	0	0.00	0.8	16.70	16.70	-0.8	1,287	-0.06%
2023/11/16	0	0.00	0.1	16.30	16.35	-0.1	1,274	-0.01%
2023/11/15	1	16.15	2	16.25	16.30	-1	1,279	-0.08%
2023/11/14	0.4	16.10	0	0.00	16.15	0.4	1,292	0.03%
2023/11/13	3.3	16.16	11.5	16.45	16.25	-8.2	1,297	-0.63%
2023/11/09	2	16.45	9	16.63	16.45	-7	1,304	-0.54%
2023/11/08	4	16.10	0	0.00	16.30	4	1,303	0.31%
2023/11/06	0	0.00	3	16.25	16.30	-3	1,310	-0.23%
2023/11/02	4	16.13	0	0.00	16.15	4	1,306	0.31%
2023/11/01	0.2	16.00	0	0.00	16.10	0.2	1,294	0.02%
2023/10/31	15	16.35	0	0.00	16.00	15	1,294	1.16%
2023/10/30	0	0.00	0.6	16.40	16.50	-0.6	1,281	-0.05%
2023/10/19	0.5	16.00	60	16.01	16.05	-59.5	1,255	-4.74%
2023/10/18	0	0.00	0.1	16.65	16.30	-0.1	1,226	-0.01%
2023/10/17	60	16.90	0	0.00	16.60	60	1,113	5.39%
2023/10/16	0	0.00	60	16.80	16.80	-60	1,109	-5.41%
2023/10/13	10	16.70	1	16.70	16.65	9	1,125	0.80%
2023/10/12	0	16.65	0	0.00	16.75	0	1,144	0.00%
2023/10/11	50	16.60	3	16.53	16.70	47	1,135	4.14%
2023/10/06	0	0.00	1	16.15	16.15	-1	1,058	-0.09%
2023/10/03	0.4	16.00	0	0.00	15.95	0.4	1,108	0.04%
2023/10/02	0.1	16.15	3.4	16.23	16.20	-3.3	1,101	-0.30%
2023/09/28	4	16.15	0	0.00	16.25	4	1,101	0.36%
2023/09/22	6	15.64	1.4	15.65	15.60	4.6	1,023	0.45%
2023/09/21	0	0.00	2	15.78	15.80	-2	1,017	-0.20%
2023/09/20	0	0.00	9	15.92	15.95	-9	1,005	-0.89%
2023/09/18	0	0.00	44	15.55	15.70	-44	988	-4.45%
2023/09/14	3	15.70	0	0.00	15.60	3	995	0.30%
2023/09/07	0	0.00	0	15.35	15.25	0	1,009	0.00%
2023/09/06	9.1	15.40	0	0.00	15.30	9.1	1,033	0.88%
2023/09/04	0	15.35	0	0.00	15.40	0	1,054	0.00%
2023/08/30	0	0.00	3	15.00	15.00	-3	1,020	-0.29%
2023/08/23	4	15.05	0	0.00	15.05	4	1,063	0.38%
2023/08/22	1	15.05	11	14.95	15.05	-10	1,085	-0.92%
2023/08/15	3	14.55	0	0.00	14.60	3	1,062	0.28%
2023/08/14	3	14.65	4	14.60	14.65	-1	1,047	-0.10%
2023/08/11	1	14.60	0	0.00	14.50	1	1,027	0.10%
2023/08/08	0	0.00	0.2	14.65	14.60	-0.2	1,103	-0.02%
2023/08/07	2	14.65	2	14.70	14.65	0	1,133	0.00%
2023/08/02	4	14.68	0	0.00	14.65	4	1,153	0.35%
2023/08/01	2	14.80	0	0.00	14.75	2	1,159	0.17%
2023/07/31	15	14.84	1	15.00	14.85	14	1,171	1.19%
2023/07/27	0.6	14.70	0	0.00	14.70	0.6	1,199	0.05%
2023/07/26	3	14.55	0	0.00	14.55	3	1,229	0.24%
2023/07/24	3	14.30	0	0.00	14.25	3	1,258	0.24%
2023/07/19	6	14.51	0	0.00	14.45	6	1,346	0.45%
2023/07/18	1	14.80	6	14.70	14.75	-5	1,345	-0.37%
2023/07/12	0.9	15.70	0	0.00	15.45	0.9	1,299	0.07%
2023/07/07	2	15.80	0	0.00	15.90	2	1,340	0.15%
2023/07/04	10	15.85	0.8	15.90	15.90	9.2	1,365	0.67%
2023/07/03	25	15.90	0	0.00	15.85	25	1,396	1.79%
2023/06/30	1	15.80	0	0.00	15.80	1	1,407	0.07%
2023/06/29	6	15.80	0	0.00	15.80	6	1,433	0.42%
2023/06/28	4	15.75	3	15.75	15.80	1	1,452	0.07%
2023/06/20	4	15.95	0	0.00	15.95	4	1,554	0.26%
2023/06/16	3	16.10	0	0.00	16.05	3	1,725	0.17%
2023/06/15	0.6	16.10	0	0.00	16.15	0.6	1,762	0.03%
2023/06/12	3	15.95	0	0.00	15.95	3	1,863	0.16%
2023/06/09	0.5	16.05	0	0.00	16.05	0.5	1,837	0.03%
2023/06/08	0	0.00	0.1	16.20	16.20	-0.1	1,821	0.00%
2023/06/06	0	0.00	1	16.20	16.25	-1	1,816	-0.06%
2023/06/05	3	16.13	0	0.00	16.20	3	1,817	0.17%
2023/06/02	0.3	16.40	112	16.11	16.10	-111.7	1,818	-6.14%	大賣/鉅額交易
2023/05/29	3	16.15	5.3	16.16	16.15	-2.3	1,800	-0.13%
2023/05/26	25	16.18	0	0.00	16.20	25	1,793	1.39%
2023/05/25	0	0.00	4	16.48	16.45	-4	1,776	-0.23%
2023/05/24	0	0.00	1	16.55	16.65	-1	1,764	-0.06%
2023/05/23	0	0.00	10	16.57	16.60	-10	1,761	-0.57%
2023/05/19	6	16.57	0	0.00	16.55	6	1,747	0.34%
2023/05/18	36	16.68	0	0.00	16.70	36	1,739	2.07%
2023/05/15	27	16.41	0	0.00	16.45	27	1,716	1.57%
2023/05/12	2	16.60	1	17.10	16.70	1	1,691	0.06%
2023/05/11	15	16.79	25	17.00	16.75	-10	1,640	-0.61%
2023/05/09	30	16.94	0	0.00	17.00	30	1,602	1.87%
2023/05/04	5	16.85	0	0.00	16.85	5	1,559	0.32%
2023/05/02	5	17.30	0	0.00	17.30	5	1,508	0.33%
2023/04/28	0	0.00	1	17.15	17.15	-1	1,473	-0.07%
2023/04/27	4.6	17.07	0	0.00	17.05	4.6	1,448	0.32%
2023/04/26	20.4	16.90	12.8	16.93	17.10	7.6	1,433	0.53%
2023/04/25	9	16.94	0.4	16.80	16.90	8.6	1,402	0.61%
2023/04/21	0.4	16.45	0	0.00	16.60	0.4	1,326	0.03%
2023/04/20	3	16.52	0	0.00	16.55	3	1,305	0.23%
2023/04/19	6.8	16.60	0	0.00	16.60	6.8	1,286	0.53%
2023/04/18	4	16.68	0	0.00	16.65	4	1,268	0.32%
2023/04/17	3	16.80	0	0.00	16.85	3	1,248	0.24%
2023/04/13	2	16.45	1	16.65	16.65	1	1,183	0.08%
2023/04/12	10	16.40	0	0.00	16.50	10	1,135	0.88%
2023/04/11	2	16.50	2	16.50	16.50	0	1,116	0.00%
2023/04/10	1	16.35	0	0.00	16.40	1	1,091	0.09%
2023/04/07	0	0.00	2	16.50	16.55	-2	1,075	-0.19%
2023/04/06	2	16.50	0	0.00	16.50	2	1,058	0.19%
2023/03/31	3	16.30	0	0.00	16.40	3	1,023	0.29%
2023/03/29	0.7	16.30	10	16.20	16.25	-9.3	978	-0.95%
2023/03/28	3	16.35	0	0.00	16.25	3	963	0.31%
2023/03/27	11	16.44	1	16.45	16.40	10	938	1.07%
2023/03/24	11	16.14	0	0.00	16.10	11	884	1.24%
2023/03/23	2	16.23	22.2	16.30	16.25	-20.2	857	-2.36%
2023/03/22	27.5	16.31	68.4	16.42	16.25	-40.9	821	-4.97%
2023/03/21	5.4	15.95	15	15.95	15.90	-9.7	671	-1.44%
2023/03/20	5	15.80	1.1	15.86	15.90	3.9	628	0.62%
2023/03/16	11	15.45	2	15.50	15.15	9	537	1.67%
2023/03/15	5.4	14.85	41.6	14.85	14.85	-36.3	450	-8.05%
2023/03/03	0.3	14.80	1	14.90	14.90	-0.7	472	-0.15%
2023/03/02	0	14.85	0	0.00	14.85	0	480	0.00%
2023/02/24	0	0.00	0.1	14.80	14.75	-0.1	477	-0.02%
2023/02/23	0	14.85	7	14.75	14.80	-7	477	-1.47%
2023/02/22	0	0.00	1	14.65	14.70	-1	469	-0.21%
2023/02/20	0	0.00	3	14.75	14.75	-3	474	-0.63%
2023/02/08	0	0.00	1	14.70	14.70	-1	511	-0.20%
2023/02/07	5	14.65	0	0.00	14.65	5	512	0.98%
2023/02/03	1	14.65	0	0.00	14.65	1	512	0.20%
2023/01/31	5	14.55	0	14.60	14.60	5	507	0.98%
2022/12/21	0.7	14.40	0	0.00	14.40	0.7	614	0.11%
2022/12/01	0	0.00	4	14.95	14.90	-4	659	-0.61%
2022/11/30	4	14.80	0	0.00	14.85	4	653	0.61%
2022/11/24	0	0.00	1	14.50	14.55	-1	636	-0.16%
2022/11/16	0.8	14.20	2	14.15	14.20	-1.2	626	-0.20%
2022/11/15	0	0.00	4	14.35	14.30	-4	626	-0.64%
2022/11/11	0	0.00	0.6	13.70	13.70	-0.6	606	-0.10%
2022/11/09	0.6	13.40	0	0.00	13.40	0.6	605	0.10%
2022/11/07	0	0.00	0	13.30	13.40	0	638	0.00%
2022/10/26	0.2	13.00	0	0.00	13.05	0.2	653	0.03%
2022/10/20	2	12.80	0	0.00	13.10	2	639	0.31%
2022/10/05	0.4	14.05	0	0.00	14.05	0.4	625	0.06%
2022/10/04	0.7	13.95	0	0.00	13.95	0.7	639	0.11%
2022/09/29	0	0.00	11	13.90	13.95	-11	655	-1.68%
2022/09/28	1	13.90	0	0.00	13.85	1	657	0.15%
2022/09/26	1	14.15	0	0.00	14.05	1	651	0.15%
2022/09/23	2	14.43	0	0.00	14.35	2	655	0.31%
2022/09/22	0.2	14.45	0	0.00	14.50	0.2	661	0.03%
2022/09/21	1	14.55	0	0.00	14.55	1	655	0.15%
2022/09/20	1	14.55	0	0.00	14.55	1	652	0.15%
2022/09/15	0	0.00	6	14.60	14.60	-6	652	-0.92%
2022/09/12	0	0.00	3	14.30	14.25	-3	617	-0.49%
2022/09/01	3	14.00	0	0.00	14.05	3	637	0.47%
2022/08/31	0	0.00	3.1	14.20	14.15	-3.1	646	-0.49%
2022/08/29	3	14.00	1	14.00	14.05	2	674	0.30%
2022/08/25	0	0.00	6	14.30	14.20	-6	698	-0.86%
2022/08/17	3	14.05	0	0.00	14.10	3	739	0.41%
2022/08/16	3	14.10	0	0.00	14.10	3	735	0.41%
2022/08/11	1	14.30	0	0.00	14.30	1	707	0.14%
2022/08/10	0	0.00	0.1	14.35	14.30	-0.1	721	-0.01%
2022/08/09	0	0.00	4	14.00	14.05	-4	721	-0.55%
2022/08/08	2	13.85	0	0.00	13.95	2	735	0.27%
2022/08/05	2	13.90	0	0.00	13.95	2	748	0.27%
2022/07/28	0	13.95	11	13.99	13.95	-11	805	-1.36%
2022/07/27	2	13.95	2	14.00	13.95	0	808	0.00%
2022/07/26	0	0.00	7	13.95	13.95	-7	813	-0.86%
2022/07/25	11	13.98	1	14.05	14.00	10	816	1.22%
2022/07/22	5	13.90	0	0.00	13.95	5	819	0.61%
2022/07/21	3	13.80	0	0.00	13.95	3	834	0.36%
2022/07/20	0	0.00	6	14.10	13.85	-6	848	-0.71%
2022/07/19	2.1	13.95	0	0.00	13.95	2.1	862	0.24%
2022/07/15	7	13.84	0	0.00	13.70	7	882	0.79%
2022/07/12	2	14.23	0	0.00	14.45	2	891	0.22%
2022/07/11	1	14.70	0	0.00	14.70	1	932	0.11%
2022/07/04	0	14.65	0	0.00	14.55	0	943	0.00%
2022/06/30	2	15.00	0	0.00	14.95	2	975	0.20%
2022/06/29	1	15.20	0	0.00	15.15	1	987	0.10%
2022/06/28	21	15.26	0	0.00	15.25	21	1,004	2.09%
2022/06/22	1	15.05	0	0.00	15.00	1	1,101	0.09%
2022/06/14	1	15.50	0	0.00	15.60	1	1,113	0.09%
2022/06/10	1	15.85	0	0.00	15.90	1	1,096	0.09%
2022/05/31	0	0.00	1	15.85	15.85	-1	1,073	-0.09%
2022/05/27	1	15.63	2	15.75	15.60	-1	1,051	-0.10%
2022/05/17	2	15.10	2	15.25	15.35	0	1,085	0.00%
2022/05/13	0	0.00	0.8	14.80	14.85	-0.8	1,067	-0.08%
2022/05/12	4.3	14.36	0	0.00	14.10	4.3	1,067	0.40%
2022/05/11	4	14.69	0	0.00	14.70	4	1,051	0.38%
2022/05/10	3.3	14.78	0	0.00	14.90	3.3	1,048	0.31%
2022/05/09	7	14.96	0	0.00	14.90	7	1,042	0.67%
2022/05/06	0.3	15.30	0	0.00	15.20	0.3	1,032	0.03%
2022/05/05	0	0.00	1	15.50	15.35	-1	1,029	-0.10%
2022/05/04	1	15.32	2	15.30	15.35	-1	1,031	-0.10%
2022/04/29	1.7	15.35	0	0.00	15.35	1.7	1,058	0.16%
2022/04/28	0.2	15.45	0	0.00	15.45	0.2	1,068	0.02%
2022/04/27	0.5	15.35	11	15.30	15.30	-10.5	1,066	-0.99%
2022/04/22	1	15.90	0	0.00	16.10	1	1,019	0.10%
2022/04/20	0.2	16.25	14	16.17	16.30	-13.8	1,018	-1.36%
2022/04/19	0	0.00	1	15.95	15.95	-1	996	-0.10%
2022/04/18	1.3	16.01	0	16.00	15.95	1.3	990	0.13%
2022/04/15	3	16.03	5	15.85	16.15	-2	972	-0.21%
2022/04/14	0	15.70	3	15.70	15.80	-3	936	-0.32%
2022/04/13	3.4	15.56	3	15.55	15.65	0.4	927	0.04%
2022/04/11	0	15.70	0	0.00	15.50	0	929	0.00%
2022/04/08	0.8	15.68	0	0.00	15.70	0.8	928	0.09%
2022/03/31	1	15.50	0	0.00	15.45	1	899	0.11%
2022/03/30	0.3	15.55	0.5	15.60	15.60	-0.2	888	-0.03%
2022/03/29	1	15.80	0	0.00	15.55	1	883	0.11%
2022/03/28	3	15.55	6.1	15.35	15.55	-3.1	871	-0.35%
2022/03/23	0	0.00	1	15.35	15.35	-1	830	-0.12%
2022/03/21	0	0.00	2.3	15.20	15.20	-2.3	834	-0.28%
2022/03/17	0	0.00	3	15.05	15.10	-3	833	-0.36%
2022/03/15	0.3	14.75	0	0.00	14.80	0.3	833	0.04%
2022/03/08	10	14.48	3	14.40	14.50	7	856	0.82%
2022/03/07	2	14.78	1	14.75	14.80	1	833	0.12%
2022/03/04	0	15.10	0	0.00	15.05	0	819	0.01%
2022/03/02	0	0.00	6	15.00	15.05	-6	855	-0.70%
2022/02/25	8	14.81	10	14.85	14.85	-2	871	-0.23%
2022/02/24	28.9	14.92	0	0.00	14.85	28.9	869	3.32%
2022/02/16	2	15.00	1	15.00	15.00	1	936	0.11%
2022/02/11	1	15.15	0	0.00	15.15	1	988	0.10%
2022/02/10	1	15.20	0	0.00	15.25	1	1,020	0.10%
2022/02/09	8	15.19	0	0.00	15.15	8	1,025	0.78%
2022/01/26	0	0.00	13	14.90	14.85	-13	1,036	-1.25%
2022/01/25	5	14.89	0	0.00	14.85	5	1,044	0.48%
2022/01/24	1	14.95	0	0.00	15.00	1	1,031	0.10%
2022/01/21	2	15.05	0	0.00	15.05	2	1,031	0.19%
2022/01/20	4	15.15	0	0.00	15.15	4	1,033	0.39%
2022/01/18	1	15.20	0.2	15.20	15.20	0.8	1,053	0.08%
2022/01/17	0	0.00	3	15.15	15.20	-3	1,054	-0.28%
2021/12/29	0	0.00	1	15.50	15.45	-1	1,109	-0.09%
2021/12/28	0	0.00	0.3	15.40	15.40	-0.3	1,110	-0.03%
2021/12/27	0	0.00	1	15.45	15.45	-1	1,148	-0.09%
2021/12/23	1	15.25	3	15.35	15.25	-2	1,174	-0.17%
2021/12/22	2	15.35	0	0.00	15.30	2	1,202	0.17%
2021/12/13	2	15.10	20	15.10	15.10	-18	1,352	-1.33%
2021/12/10	21	15.15	0	0.00	15.05	21	1,361	1.54%
2021/12/09	0	0.00	37	15.11	15.10	-37	1,359	-2.72%
2021/12/08	3	15.00	0	0.00	15.05	3	1,361	0.22%
2021/12/06	4	14.95	0	0.00	14.95	4	1,356	0.29%
2021/12/01	1	14.95	0	0.00	15.15	1	1,431	0.07%
2021/11/29	2	14.93	0	0.00	15.00	2	1,483	0.13%
2021/11/24	1	15.15	0	0.00	15.30	1	1,511	0.07%
2021/11/23	0	0.00	1	15.20	15.15	-1	1,515	-0.07%
2021/11/17	0	0.00	0.3	15.20	15.15	-0.3	1,522	-0.02%
2021/11/16	4	15.11	0	0.00	15.15	4	1,518	0.26%
2021/11/15	1	15.20	0	0.00	15.20	1	1,513	0.07%
2021/11/12	1	15.35	0	0.00	15.40	1	1,521	0.07%
2021/11/11	1.9	15.37	0	0.00	15.35	1.9	1,525	0.13%
2021/11/10	1	15.60	1	15.55	15.55	0	1,536	0.00%
2021/11/09	2	15.70	0.7	15.60	15.60	1.3	1,561	0.09%
2021/11/08	0	0.00	1	15.35	15.40	-1	1,564	-0.06%
2021/11/05	1	15.25	0	0.00	15.30	1	1,592	0.06%
2021/11/04	2	15.40	2	15.35	15.30	0	1,617	0.00%
2021/11/02	0	15.20	0	0.00	15.10	0	1,725	0.00%
2021/11/01	0.4	15.25	0	0.00	15.25	0.4	1,744	0.03%
2021/10/26	0.4	15.35	0	0.00	15.30	0.4	1,819	0.02%
2021/10/20	0	0.00	0	15.40	15.25	0	2,042	0.00%
2021/10/15	0	0.00	2	15.15	15.15	-2	2,351	-0.09%
2021/10/14	0	0.00	3	15.07	15.05	-3	2,494	-0.12%
2021/10/13	3	14.95	2	14.95	14.95	1	2,661	0.04%
2021/10/08	2	15.20	0	0.00	15.20	2	2,824	0.07%
2021/10/07	0	0.00	2	15.50	15.40	-2	2,862	-0.07%
2021/10/06	3	15.32	0	0.00	15.25	3	2,966	0.10%
2021/10/04	4	15.03	2	15.05	15.10	2	3,122	0.06%
2021/10/01	30	15.67	30	15.60	15.50	0	3,162	0.00%
2021/09/30	7	16.00	2	15.70	16.00	5	3,236	0.15%
2021/09/29	2	15.60	0	0.00	15.60	2	3,279	0.06%
2021/09/23	1	15.30	2	15.35	15.35	-1	4,994	-0.02%
2021/09/22	4	15.39	0	0.00	15.35	4	5,044	0.08%
2021/09/17	4	15.86	9	15.79	15.75	-5	5,081	-0.10%
2021/09/16	21	16.17	6	16.00	16.00	15	5,071	0.30%
2021/09/14	1	16.25	3	16.30	16.25	-2	5,085	-0.04%
2021/09/10	4	16.18	0	0.00	16.20	4	5,171	0.08%
2021/09/09	2	16.05	0	0.00	16.15	2	5,214	0.04%
2021/09/07	3	16.37	0	0.00	16.35	3	5,292	0.06%
2021/09/06	41	16.60	0	0.00	16.55	41	5,301	0.77%
2021/09/03	0	0.00	3	17.55	17.55	-3	5,311	-0.06%
2021/09/02	3	17.65	0	0.00	17.45	3	5,350	0.06%
2021/09/01	7	17.66	0	0.00	17.70	7	5,425	0.13%
2021/08/31	13	17.55	15	17.67	17.70	-2	5,483	-0.04%
2021/08/26	0	0.00	1	17.15	17.20	-1	5,914	-0.02%
2021/08/24	0	0.00	5	17.15	17.10	-5	6,260	-0.08%
2021/08/23	1	16.90	7	17.15	17.15	-6	6,343	-0.09%
2021/08/20	0	0.00	8	16.78	16.80	-8	6,488	-0.12%
2021/08/19	4	16.95	0	0.00	16.80	4	6,780	0.06%
2021/08/18	0	0.00	3	17.20	17.20	-3	6,992	-0.04%
2021/08/17	1	17.15	3	17.20	17.05	-2	7,044	-0.03%
2021/08/16	3	17.00	4	17.00	17.05	-1	7,084	-0.01%
2021/08/13	10	17.70	0	0.00	17.60	10	7,073	0.14%
2021/08/12	4	17.70	0	0.00	17.80	4	7,082	0.06%
2021/08/11	6	17.60	0	0.00	17.50	6	7,102	0.08%
2021/08/10	0	0.00	4	17.45	17.50	-4	7,176	-0.06%
2021/08/09	28	17.75	5.3	17.84	17.75	22.7	7,302	0.31%
2021/08/06	7	17.40	1	17.35	17.40	6	7,468	0.08%
2021/08/02	0	0.00	10	17.15	17.25	-10	7,854	-0.13%
2021/07/30	0	0.00	1	17.05	17.10	-1	7,909	-0.01%
2021/07/29	0.4	17.10	0	0.00	17.15	0.4	7,945	0.00%
2021/07/28	0	0.00	3	17.12	17.15	-3	8,027	-0.04%
2021/07/27	6.1	17.51	0	0.00	17.40	6.1	8,175	0.07%
2021/07/26	7.6	17.87	0.5	17.90	17.85	7.1	8,247	0.09%
2021/07/23	3	18.30	3	18.20	18.20	0	8,275	0.00%
2021/07/22	8	19.01	0	0.00	19.00	8	8,483	0.09%
2021/07/21	4	19.40	4	19.64	19.20	0	8,541	0.00%
2021/07/20	4	19.80	4.2	20.05	19.65	-0.2	8,659	0.00%
2021/07/19	4.5	19.75	5	19.87	19.90	-0.5	8,891	-0.01%
2021/07/16	10	19.55	0	0.00	19.50	10	9,605	0.10%
2021/07/15	24	19.49	14	19.37	19.50	10	9,694	0.10%
2021/07/14	0	0.00	2	19.05	19.15	-2	9,900	-0.02%
2021/07/13	6	19.63	2	19.70	19.20	4	10,366	0.04%
2021/07/12	2	19.45	0	0.00	19.50	2	10,358	0.02%
2021/07/09	0	0.00	1	19.05	19.15	-1	10,349	-0.01%
2021/07/08	0	0.00	8	19.14	19.15	-8	10,350	-0.08%
2021/07/07	2	18.95	3	18.92	18.90	-1	10,331	-0.01%
2021/07/06	10	19.13	2	19.05	19.05	8	10,398	0.08%
2021/07/05	3.1	19.05	7	19.27	19.25	-3.9	10,385	-0.04%
2021/07/02	43.6	19.77	53	20.15	19.15	-9.4	10,295	-0.09%
2021/07/01	76	20.10	70	20.12	19.90	6	9,704	0.06%
2021/06/30	4	18.88	11	18.86	18.95	-7	8,862	-0.08%
2021/06/29	13	18.62	3	18.62	18.65	10	8,722	0.11%
2021/06/28	6	18.78	4	18.85	18.70	2	8,696	0.02%
2021/06/25	2	18.70	1	18.65	18.65	1	8,652	0.01%
2021/06/24	2	18.70	0	0.00	18.65	2	8,667	0.02%
2021/06/23	4	19.00	1	18.75	18.75	3	8,650	0.03%
2021/06/22	1	18.80	2	18.85	18.85	-1	8,617	-0.01%
2021/06/21	0	18.55	0	0.00	18.55	0	8,571	0.00%
2021/06/18	4	18.78	2	18.90	18.70	2	8,540	0.02%
2021/06/17	2	18.60	0	0.00	18.85	2	8,511	0.02%
2021/06/16	2	18.85	2	18.85	18.75	0	8,483	0.00%
2021/06/15	0	0.00	41	18.60	18.65	-41	8,417	-0.49%
2021/06/10	23	18.52	20	18.65	18.65	3	8,390	0.04%
2021/06/09	2	18.80	0	0.00	18.75	2	8,335	0.02%
2021/06/08	7	19.21	0	0.00	19.15	7	8,268	0.08%
2021/06/07	4.1	19.20	4	19.45	19.25	0.1	8,219	0.00%
2021/06/04	5	19.25	0	0.00	19.15	5	8,046	0.06%
2021/06/03	1	19.00	1	19.15	19.00	0	7,943	0.00%
2021/06/02	2	18.93	15	19.07	18.90	-13	7,890	-0.16%
2021/05/31	0	0.00	7	18.71	18.60	-7	7,871	-0.09%
2021/05/28	8	18.74	11	18.60	18.60	-3	7,813	-0.04%
2021/05/27	12	18.65	1.1	18.42	18.80	11	7,690	0.14%
2021/05/26	0	0.00	63	17.81	18.40	-63	7,405	-0.85%
2021/05/25	101	17.60	43	17.74	17.55	58	7,183	0.81%	大買/
2021/05/24	0	0.00	20	17.25	17.30	-20	7,141	-0.28%
2021/05/21	1	17.10	0	0.00	17.15	1	7,105	0.01%
2021/05/20	0	0.00	3	16.93	16.85	-3	7,081	-0.04%
2021/05/19	23	16.86	2	16.85	16.85	21	7,067	0.30%
2021/05/18	3	16.80	225.2	16.42	16.85	-222.2	7,049	-3.15%	大賣/鉅額交易
2021/05/17	27.3	16.45	7	16.38	16.10	20.3	6,954	0.29%
2021/05/14	209	17.79	10.1	17.85	16.90	198.9	6,811	2.92%	大買/鉅額交易
2021/05/13	13	16.28	0	0.00	16.25	13	6,549	0.20%
2021/05/12	13	16.54	3.3	17.04	16.70	9.7	6,465	0.15%
2021/05/11	1	18.65	6	18.58	18.10	-5	6,283	-0.08%
2021/05/06	14	18.34	0	0.00	18.30	14	6,062	0.23%
2021/05/04	4	17.81	10	17.93	17.90	-6	5,889	-0.10%
2021/05/03	0	0.00	4	18.76	18.70	-4	5,702	-0.07%
2021/04/29	10	19.06	2	19.10	19.05	8	5,563	0.14%
2021/04/28	13	19.20	29	19.08	19.35	-16	5,455	-0.29%
2021/04/27	30	18.90	11	19.33	18.90	19	5,207	0.36%
2021/04/26	4	19.31	34	19.35	19.35	-30	5,027	-0.60%
2021/04/23	14	19.00	11	19.07	19.45	3	4,810	0.06%
2021/04/22	66	19.35	33.1	19.01	19.25	32.9	4,518	0.73%
2021/04/21	6	18.10	61	17.83	18.60	-55	3,644	-1.51%
2021/04/20	33	18.52	27	18.13	17.90	6	3,484	0.17%
2021/04/19	65.1	18.32	41	17.83	18.45	24.1	3,224	0.75%
2021/04/16	0.2	16.70	0	0.00	16.80	0.2	2,722	0.01%
2021/04/15	2.8	16.64	0	0.00	16.65	2.8	2,648	0.11%
2021/04/13	1	16.30	2	16.50	16.20	-1	2,604	-0.04%
2021/04/12	2	16.48	2	16.53	16.60	0	2,576	0.00%
2021/04/09	1	16.05	4	16.08	16.20	-3	2,460	-0.12%
2021/04/08	5	16.05	0	0.00	16.00	5	2,443	0.20%
2021/04/06	0	0.00	10	15.80	15.80	-10	2,534	-0.39%
2021/04/01	10	15.65	0.1	15.70	15.65	9.9	2,546	0.39%
2021/03/31	30	15.72	10	15.75	15.75	20	2,557	0.78%
2021/03/30	10	16.05	0	0.00	15.90	10	2,547	0.39%
2021/03/29	10	15.95	6	15.98	15.95	4	2,564	0.16%
2021/03/26	1	15.75	0	0.00	15.75	1	2,671	0.04%
2021/03/23	0	0.00	10	15.60	15.50	-10	2,732	-0.37%
2021/03/22	5.8	15.50	0	0.00	15.50	5.8	2,734	0.21%
2021/03/19	0	0.00	22	15.41	15.45	-22	2,733	-0.80%
2021/03/18	10	15.45	0	0.00	15.40	10	2,751	0.36%
2021/03/16	12	15.45	3	15.45	15.50	9	2,832	0.32%
2021/03/15	23	15.50	0	0.00	15.50	23	2,882	0.80%
2021/03/11	1	15.40	0	0.00	15.30	1	3,055	0.03%
2021/03/10	11	15.40	5	15.45	15.40	6	3,113	0.19%
2021/03/09	14	15.12	0	0.00	15.20	14	3,168	0.44%
2021/03/08	22	15.00	1	15.10	15.10	21	3,215	0.65%
2021/03/05	5	15.20	0	0.00	15.15	5	3,222	0.16%
2021/03/04	0	0.00	13	16.11	16.25	-13	3,148	-0.41%
2021/03/03	5	15.74	81	15.64	15.95	-76	3,128	-2.43%
2021/03/02	0	0.00	38	15.65	15.60	-38	3,180	-1.19%
2021/02/25	1	15.65	0	0.00	15.55	1	3,253	0.03%
2021/02/23	0	0.00	0.3	15.25	15.45	-0.3	3,317	-0.01%
2021/02/22	0	0.00	12	15.38	15.20	-12	3,411	-0.35%
2021/02/19	0	0.00	6	15.08	15.20	-6	3,486	-0.17%
2021/02/18	2	14.95	57	14.86	14.95	-55	3,566	-1.54%
2021/02/17	0	0.00	19	14.45	14.50	-19	3,620	-0.52%
2021/02/05	2	14.15	0	0.00	14.10	2	3,835	0.05%
2021/02/03	10	14.25	10	14.30	14.30	0	3,953	0.00%
2021/02/02	0	0.00	10	14.20	14.20	-10	4,021	-0.25%
2021/01/29	0	0.00	10	14.20	14.05	-10	4,168	-0.24%
2021/01/28	7	14.09	0	0.00	14.15	7	4,163	0.17%
2021/01/27	0	0.00	20	14.35	14.35	-20	4,144	-0.48%
2021/01/26	0	0.00	10	14.30	14.30	-10	4,145	-0.24%
2021/01/25	10	14.50	0	0.00	14.50	10	4,144	0.24%
2021/01/22	0	0.00	1.6	14.23	14.30	-1.6	4,136	-0.04%
2021/01/21	1	14.50	0	0.00	14.30	1	4,135	0.02%
2021/01/20	71	14.49	2	14.30	14.40	69	4,126	1.67%
2021/01/19	0	0.00	0.4	15.10	14.90	-0.4	4,092	-0.01%
2021/01/18	36	14.63	24	14.78	14.85	12	4,095	0.29%
2021/01/15	58	14.99	1	15.10	14.80	57	4,079	1.40%
2021/01/14	0	0.00	10	15.50	15.50	-10	4,006	-0.25%
2021/01/13	1	15.70	0	0.00	15.60	1	4,014	0.02%
2021/01/11	2	15.70	0	0.00	15.65	2	3,999	0.05%
2021/01/06	33	15.87	0	0.00	15.60	33	4,011	0.82%
2021/01/04	10	16.50	0	0.00	16.40	10	3,920	0.26%
2020/12/31	10	16.40	10	16.50	16.50	0	3,891	0.00%
2020/12/30	11	16.50	1	16.55	16.50	10	3,880	0.26%
2020/12/29	0	0.00	6	16.38	16.35	-6	3,786	-0.16%
2020/12/28	1	16.20	0	0.00	16.20	1	3,759	0.03%
2020/12/25	0	0.00	10	16.30	16.15	-10	3,715	-0.27%
2020/12/24	1.1	16.34	9	16.25	16.25	-7.9	3,695	-0.21%
2020/12/23	0.1	16.10	1	16.05	16.20	-0.9	3,696	-0.02%
2020/12/22	8.4	16.17	10	15.95	15.90	-1.6	3,699	-0.04%
2020/12/21	5	16.15	0	0.00	16.15	5	3,582	0.14%
2020/12/18	3	16.10	0	0.00	16.05	3	3,547	0.08%
2020/12/17	4	15.90	0	0.00	16.00	4	3,524	0.11%
2020/12/16	4	15.80	0	0.00	15.85	4	3,585	0.11%
2020/12/15	5	15.75	0	0.00	15.70	5	3,572	0.14%
2020/12/11	1	15.50	6	15.60	15.55	-5	3,545	-0.14%
2020/12/10	3	16.10	10	16.00	15.85	-7	3,488	-0.20%
2020/12/09	1	15.75	3	16.00	16.05	-2	3,474	-0.06%
2020/12/08	4.5	15.70	0	0.00	15.75	4.5	3,471	0.13%
2020/12/07	3	16.35	1	16.60	16.35	2	3,378	0.06%
2020/12/04	2	16.93	0	0.00	16.70	2	3,341	0.06%
2020/12/03	2	17.03	1	17.20	16.95	1	3,297	0.03%
2020/12/02	2	17.05	0	0.00	17.00	2	3,323	0.06%
2020/12/01	4	17.10	6	16.94	16.95	-2	3,278	-0.06%
2020/11/30	15	17.02	22.6	17.07	17.10	-7.6	3,229	-0.24%
2020/11/27	9	16.74	7	16.75	16.85	2	3,119	0.06%
2020/11/26	0	0.00	0.2	16.45	16.55	-0.2	3,146	-0.01%
2020/11/25	1	16.15	7.2	16.19	16.30	-6.2	3,234	-0.19%
2020/11/24	2	16.18	5	16.20	16.15	-3	3,215	-0.09%
2020/11/23	1	16.15	0	0.00	16.25	1	3,179	0.03%
2020/11/20	0	0.00	355	16.09	16.15	-355	3,146	-11.28%	大賣/鉅額交易
2020/11/19	1	16.20	240	16.24	16.15	-239	3,102	-7.70%	大賣/鉅額交易
2020/11/18	83	16.32	50	16.30	16.35	33	3,055	1.08%
2020/11/17	8	16.00	0	0.00	16.25	8	3,018	0.26%
2020/11/16	192	15.90	142	15.68	15.85	50	2,965	1.69%	大買/大賣/
2020/11/13	269	16.39	105	16.90	15.95	164	2,944	5.57%	大買/大賣/鉅額交易
2020/11/12	4	16.18	213	16.02	16.45	-209	2,806	-7.45%	大賣/鉅額交易
2020/11/11	0	0.00	30	16.10	16.05	-30	2,843	-1.06%
2020/11/10	12	16.12	18	15.92	16.10	-6	2,919	-0.21%
2020/11/09	26	15.96	6	15.86	16.25	20	2,849	0.70%
2020/11/06	7	15.11	0	0.00	15.20	7	2,711	0.26%
2020/11/03	1	14.75	0	0.00	14.75	1	2,728	0.04%
2020/11/02	1	14.45	0	0.00	14.60	1	2,725	0.04%
2020/10/29	2	14.65	0	14.40	14.70	2	2,717	0.07%
2020/10/28	20	15.10	20	14.90	14.85	0	2,704	0.00%
2020/10/27	10	15.05	10	15.05	15.05	0	2,694	0.00%
2020/10/26	0	0.00	5	15.07	15.10	-5	2,701	-0.19%
2020/10/21	8	15.40	0	0.00	15.40	8	2,674	0.30%
2020/10/19	2	15.28	1	15.25	15.30	1	2,650	0.04%
2020/10/16	1	15.20	0	0.00	15.20	1	2,613	0.04%
2020/10/14	4	15.08	0	0.00	15.10	4	2,557	0.16%
2020/10/12	1	15.00	0	0.00	15.00	1	2,529	0.04%
2020/10/08	7	15.01	0	0.00	14.90	7	2,512	0.28%
2020/10/06	5	14.83	0	0.00	14.85	5	2,487	0.20%
2020/10/05	14	14.60	0	0.00	14.70	14	2,498	0.56%
2020/09/25	2	14.35	0	0.00	13.80	2	2,593	0.08%
2020/09/23	5	14.86	0	0.00	14.80	5	2,586	0.19%
2020/09/22	0	0.00	1	14.85	14.90	-1	2,616	-0.04%
2020/09/21	1	15.15	0	0.00	15.10	1	2,606	0.04%
2020/09/18	1	14.55	2	14.55	14.50	-1	2,531	-0.04%
2020/09/16	0	0.00	1	14.40	14.35	-1	2,514	-0.04%
2020/09/15	1	14.40	0	0.00	14.50	1	2,502	0.04%
2020/09/11	0	0.00	30	14.55	14.45	-30	2,457	-1.22%
2020/09/10	0	0.00	2	15.23	15.05	-2	2,392	-0.08%
2020/09/08	0	0.00	20	15.15	15.20	-20	2,296	-0.87%
2020/09/07	2	15.38	93	15.60	15.35	-91	2,251	-4.04%
2020/09/04	2	14.98	4	14.98	14.90	-2	2,136	-0.09%
2020/09/03	0	0.00	0.8	15.00	15.10	-0.8	2,107	-0.04%
2020/09/02	3	15.13	12	15.35	15.05	-9	2,059	-0.44%
2020/09/01	2	14.98	8	15.28	15.00	-6	1,990	-0.30%
2020/08/31	37.5	15.01	16	14.78	15.35	21.5	1,888	1.14%
2020/08/28	2	14.15	10	14.25	14.15	-8	1,713	-0.47%
2020/08/27	0	0.00	1	14.05	13.95	-1	1,662	-0.06%
2020/08/26	0	0.00	3	13.97	14.00	-3	1,642	-0.18%
2020/08/25	3	14.20	1	14.05	14.05	2	1,626	0.12%
2020/08/24	0	0.00	4	14.43	14.20	-4	1,596	-0.25%
2020/08/21	0	0.00	5	13.93	14.10	-5	1,533	-0.33%
2020/08/19	0	0.00	8	13.92	13.85	-8	1,436	-0.56%
2020/08/17	0	0.00	15	13.65	13.75	-15	1,294	-1.16%
2020/08/14	29	13.06	10	13.15	12.80	19	1,176	1.61%
2020/08/13	10	12.40	100	12.35	12.35	-90	1,057	-8.51%
2020/08/12	10	12.40	0	0.00	12.25	10	1,046	0.96%
2020/08/11	10	12.30	0	0.00	12.35	10	1,041	0.96%
2020/08/10	0	0.00	3	12.40	12.50	-3	1,030	-0.29%
2020/07/31	0	0.00	2	11.55	11.55	-2	983	-0.20%
2020/07/30	0	0.00	2	11.75	11.75	-2	984	-0.20%
2020/07/29	1	11.45	0	0.00	11.45	1	972	0.10%
2020/07/15	0	0.00	1	11.90	12.05	-1	1,045	-0.10%
2020/07/13	0.1	12.25	0	0.00	12.25	0.1	1,028	0.01%
2020/07/10	0	0.00	1	12.70	12.20	-1	1,024	-0.10%
2020/07/09	0	0.00	22	12.95	12.75	-22	1,008	-2.18%
2020/07/08	0	0.00	2	12.70	12.65	-2	963	-0.21%
2020/07/06	0.1	12.15	0	0.00	12.15	0.1	868	0.01%
2020/07/03	0	0.00	14	12.20	12.20	-14	857	-1.63%
2020/06/30	3	11.28	0	0.00	11.30	3	739	0.41%
2020/06/24	1	10.90	0	0.00	10.95	1	733	0.14%
2020/06/23	2	10.90	0	0.00	11.05	2	736	0.27%
2020/06/22	1	10.95	2	11.10	10.95	-1	739	-0.14%
2020/06/19	4	11.00	0	0.00	11.00	4	744	0.54%
2020/06/08	0	0.00	10	11.00	11.00	-10	924	-1.08%
2020/06/05	0	0.00	3	11.00	11.05	-3	937	-0.32%
2020/05/29	1	10.55	0	0.00	10.55	1	955	0.10%
2020/05/28	3	10.60	0	0.00	10.60	3	956	0.31%
2020/05/21	0	0.00	11	10.60	10.50	-11	914	-1.20%
2020/05/14	11	10.80	0	0.00	10.65	11	892	1.23%
2020/05/13	0	0.00	3	10.65	10.65	-3	882	-0.34%
2020/05/11	3	10.60	0	0.00	10.70	3	882	0.34%
2020/05/04	1	10.85	0	0.00	10.80	1	863	0.12%
2020/04/30	1	11.05	0	0.00	11.10	1	861	0.12%
2020/04/17	1	10.30	0	0.00	10.20	1	796	0.13%
2020/04/16	0	0.00	0	10.10	10.15	0	788	0.00%
2020/04/10	1	10.00	0	0.00	10.05	1	781	0.13%
2020/04/08	0	0.00	1	9.97	10.05	-1	784	-0.13%
2020/04/06	0	9.90	0	0.00	9.93	0	784	0.00%
2020/04/01	0.5	9.80	0	0.00	9.88	0.5	784	0.06%
2020/03/25	0	0.00	2	9.93	9.82	-2	752	-0.27%
2020/03/24	4	9.84	0	0.00	9.70	4	744	0.54%
2020/03/19	0	0.00	49	9.60	9.64	-49	689	-7.11%
2020/03/18	0	0.00	26	9.94	9.88	-26	653	-3.98%
2020/03/17	0	0.00	53	9.67	9.67	-53	647	-8.19%
2020/03/16	0	0.00	32	9.81	9.75	-32	635	-5.03%
2020/03/12	0	0.00	3	10.20	10.20	-3	640	-0.47%
2020/03/10	51	9.91	8	10.03	10.15	43	648	6.63%
2020/03/09	273	10.26	188	10.22	10.15	85	649	13.09%	大買/大賣/
2020/03/06	30	10.55	0	0.00	10.55	30	644	4.65%
2020/03/05	25	10.70	0	0.00	10.70	25	649	3.85%
2020/02/24	0	10.90	0	0.00	10.90	0	745	0.00%
2020/02/19	0.1	10.90	2	10.95	10.95	-1.9	821	-0.23%
2020/02/14	0	0.00	3.1	11.00	11.05	-3.1	825	-0.38%
2020/02/12	0	0.00	2	10.95	11.00	-2	834	-0.24%
2020/02/11	0	10.80	0	0.00	10.85	0	834	0.00%
2020/02/05	1	10.90	0	0.00	10.80	1	821	0.12%
2020/01/30	2	11.55	0	0.00	11.15	2	794	0.25%
2020/01/16	2	11.95	0	0.00	11.90	2	784	0.25%
2020/01/15	99	11.98	0	0.00	12.00	99	787	12.57%
2020/01/06	7	12.50	0	0.00	12.30	7	814	0.86%
2019/12/20	0	0.00	1	12.60	12.60	-1	777	-0.13%
2019/12/18	3	12.65	0.9	12.55	12.65	2.2	777	0.28%
2019/12/17	0	0.00	1	12.60	12.60	-1	776	-0.13%
2019/12/12	0	0.00	2	12.70	12.65	-2	760	-0.26%
2019/12/11	1	12.70	0	0.00	12.65	1	751	0.13%
2019/12/09	0	12.60	1	12.70	12.65	-1	729	-0.14%
2019/12/06	0	0.00	2	12.55	12.60	-2	699	-0.29%
2019/12/05	3	12.40	0	0.00	12.35	3	702	0.43%
2019/12/03	20	12.19	22	12.15	12.15	-2	716	-0.28%
2019/12/02	0	0.00	7	12.25	12.10	-7	696	-1.01%
2019/11/29	0	0.00	3	12.25	12.20	-3	691	-0.43%
2019/11/27	5	12.30	4	12.33	12.25	1	671	0.15%
2019/11/22	2	12.10	3	12.05	12.05	-1	645	-0.15%
2019/11/21	0	0.00	3	11.95	11.90	-3	624	-0.48%
2019/11/20	2	11.85	6	11.85	11.90	-4	603	-0.66%
2019/11/19	0	0.00	34	11.20	11.25	-34	556	-6.11%
2019/11/18	1	11.25	1	11.30	11.10	0	563	0.00%
2019/11/15	1	11.35	5	11.40	11.35	-4	551	-0.72%
2019/11/11	0	0.00	4	11.40	11.40	-4	596	-0.67%
2019/11/08	3	11.65	0	0.00	11.60	3	606	0.49%
2019/11/05	1	11.80	0	0.00	11.75	1	675	0.15%
2019/11/04	0.2	11.65	0	0.00	11.70	0.2	691	0.03%
2019/10/30	0	0.00	4	11.70	11.70	-4	715	-0.56%
2019/10/25	1	11.75	0	0.00	11.70	1	808	0.12%
2019/10/24	0	0.00	1	11.65	11.75	-1	821	-0.12%
2019/10/18	61	11.80	2	11.75	11.40	59	891	6.62%
2019/10/17	3	11.85	0	0.00	11.80	3	920	0.33%
2019/10/15	15	11.75	0	0.00	11.75	15	933	1.61%
2019/10/07	1	11.80	0	0.00	11.75	1	975	0.10%
2019/10/04	1	11.80	0	0.00	11.75	1	993	0.10%
2019/10/02	2	11.73	0.1	11.70	11.70	1.9	1,014	0.18%
2019/10/01	1	11.75	0	0.00	11.75	1	1,013	0.10%
2019/09/23	1	11.95	0	0.00	11.95	1	1,069	0.09%
2019/09/20	2	11.83	0	0.00	11.85	2	1,077	0.19%
2019/09/12	1	12.10	0	0.00	12.10	1	1,069	0.09%
2019/09/10	0	0.00	11	12.35	12.20	-11	1,072	-1.03%
2019/09/09	1	12.45	3	12.25	12.35	-2	1,072	-0.19%
2019/09/06	3	12.00	7	12.00	12.25	-4	1,060	-0.38%
2019/09/05	5	11.90	2	11.90	11.90	3	1,028	0.29%
2019/09/03	1	11.75	0	0.00	11.80	1	1,026	0.10%
2019/08/30	1	11.65	0	0.00	11.65	1	1,032	0.10%
2019/08/29	60	11.68	0	0.00	11.65	60	1,034	5.80%
2019/08/28	1	11.70	0	0.00	11.65	1	1,040	0.10%
2019/08/27	42	11.70	0	0.00	11.70	42	1,037	4.05%
2019/08/22	1	11.80	0	0.00	11.80	1	1,054	0.09%
2019/08/21	2	11.75	2	11.85	11.80	0	1,057	0.00%
2019/08/20	42	11.85	3	11.85	11.85	39	1,046	3.73%
2019/08/19	1	11.90	0	0.00	11.95	1	1,043	0.10%
2019/08/16	0.2	11.85	0	0.00	11.80	0.2	1,042	0.02%
2019/08/13	0.1	11.95	0	0.00	11.90	0.1	1,015	0.01%
2019/08/12	55	11.90	2	11.85	12.15	53	1,002	5.28%
2019/08/08	0	0.00	4	11.89	11.85	-4	982	-0.41%
2019/08/05	0	0.00	0.8	12.05	12.05	-0.8	996	-0.08%
2019/08/02	2	12.18	0	0.00	12.15	2	996	0.20%
2019/08/01	0	0.00	0.3	12.35	12.35	-0.3	1,005	-0.03%
2019/07/31	113	12.25	0	0.00	12.35	113	999	11.31%	大買/鉅額交易
2019/07/29	2	12.60	0	0.00	12.60	2	946	0.21%
2019/07/26	10	12.55	11	12.55	12.60	-1	924	-0.11%
2019/07/24	2	12.58	0	0.00	12.65	2	889	0.22%
2019/07/23	18	12.70	0	0.00	12.70	18	868	2.07%
2019/07/19	5	12.97	0	0.00	12.95	5	842	0.59%
2019/07/18	18	12.65	0	0.00	12.55	18	799	2.25%
2019/07/16	33	12.62	0	0.00	12.65	33	841	3.92%
2019/07/15	40	12.65	0	0.00	12.60	40	837	4.78%
2019/07/08	84	13.57	0	0.00	13.30	84	856	9.81%
2019/07/03	60	13.56	0.7	13.60	13.70	59.3	883	6.71%
2019/07/02	38	13.35	0	0.00	13.40	38	870	4.37%
2019/07/01	2	13.15	0	0.00	13.20	2	872	0.23%
2019/05/31	0.1	13.45	15	13.50	13.50	-14.9	954	-1.57%
2019/05/29	0	0.00	2	13.15	13.20	-2	1,023	-0.20%
2019/05/28	0.5	13.10	0.1	13.10	13.10	0.4	1,074	0.03%
2019/05/27	2	13.05	0	0.00	13.05	2	1,078	0.19%
2019/05/23	0	0.00	3	13.05	12.85	-3	1,085	-0.28%
2019/05/17	3.4	12.64	0	0.00	12.70	3.4	1,095	0.31%
2019/05/15	1	12.75	0	0.00	12.85	1	1,133	0.09%
2019/05/13	0	0.00	2	12.40	12.40	-2	1,084	-0.18%
2019/05/07	0	0.00	2	13.60	13.50	-2	1,044	-0.19%
2019/05/03	2	13.85	0	0.00	13.80	2	1,021	0.20%
2019/04/25	0	13.90	0	13.90	13.90	0	1,004	0.00%
2019/04/22	2	14.33	0	0.00	14.25	2	978	0.20%
2019/04/17	0	13.90	0	0.00	14.00	0	912	0.00%
2019/04/11	0	14.25	0	0.00	14.30	0	877	0.00%
2019/04/10	12	14.15	0	0.00	14.50	12	858	1.40%
2019/04/09	3	14.15	0	0.00	14.15	3	841	0.36%
2019/04/08	0	13.90	1	14.05	14.00	-1	855	-0.12%
2019/04/01	1	13.70	0	0.00	13.65	1	956	0.10%
2019/03/25	1	14.10	10	14.15	14.05	-9	1,058	-0.85%
2019/03/22	0	0.00	0.8	14.20	14.30	-0.8	1,108	-0.07%
2019/03/15	1	13.90	0	0.00	13.85	1	1,141	0.09%
2019/02/26	1	14.05	0.3	14.00	14.00	0.7	1,141	0.06%
2019/02/20	0	13.90	0	0.00	14.00	0	1,131	0.00%
2019/02/14	0	0.00	2	13.95	13.85	-2	1,126	-0.18%
2019/01/16	0.7	13.35	0	0.00	13.45	0.7	1,151	0.06%
2019/01/15	2	13.45	0	0.00	13.40	2	1,162	0.17%
2019/01/09	0	0.00	51.8	13.84	13.85	-51.8	1,348	-3.84%
2019/01/07	0	0.00	2	13.80	13.80	-2	1,370	-0.15%
2019/01/04	3	13.37	0	0.00	13.65	3	1,381	0.22%
2018/12/27	2	14.25	3	14.13	14.15	-1	1,467	-0.07%
2018/12/14	0	0.00	2	14.90	14.80	-2	1,252	-0.16%
2018/12/06	1	14.40	0	0.00	13.80	1	1,276	0.08%
2018/12/03	40	14.00	42	13.87	13.85	-2	1,179	-0.17%
2018/11/26	2	13.15	0	0.00	13.05	2	1,229	0.16%
2018/11/22	1	13.20	0	0.00	13.10	1	1,245	0.08%
2018/11/14	0.1	13.10	0	0.00	13.15	0.1	1,284	0.01%
2018/11/08	0	0.00	4	13.45	13.35	-4	1,432	-0.28%
2018/10/26	0	0.00	1	13.05	12.75	-1	1,681	-0.06%
2018/10/25	2	13.25	0	0.00	13.10	2	1,696	0.12%
2018/10/22	2	14.38	0	0.00	14.20	2	1,719	0.12%
2018/10/19	1	13.15	44	13.53	14.40	-43	1,663	-2.59%
2018/10/18	3	13.70	0	0.00	13.65	3	1,596	0.19%
2018/10/17	1	14.20	0	0.00	14.15	1	1,629	0.06%
2018/10/16	2	13.60	2	14.20	14.05	0	1,699	0.00%
2018/10/11	12	14.06	0	0.00	14.10	12	1,789	0.67%
2018/10/08	0	0.00	1	15.90	15.80	-1	1,788	-0.06%
2018/10/02	3	15.80	3	15.70	15.80	0	1,789	0.00%
2018/10/01	0	15.60	0	0.00	15.65	0	1,818	0.00%
2018/09/27	1	15.60	0	0.00	15.45	1	1,849	0.05%
2018/09/21	1	15.50	0	0.00	15.50	1	1,885	0.05%
2018/09/19	0	0.00	3	15.82	15.65	-3	1,927	-0.16%
2018/09/17	2	15.83	0	0.00	15.60	2	1,938	0.10%
2018/09/14	0	0.00	1	15.85	15.95	-1	1,976	-0.05%
2018/09/13	4	14.75	0	0.00	15.05	4	1,999	0.20%
2018/09/12	3	14.50	0	0.00	14.70	3	2,103	0.14%
2018/09/11	2	14.75	0	0.00	14.75	2	2,148	0.09%
2018/09/10	3	14.57	0	0.00	14.50	3	2,184	0.14%
2018/09/07	1	15.30	0	0.00	15.30	1	2,243	0.04%
2018/09/05	1	15.50	0	0.00	15.50	1	2,335	0.04%
2018/09/04	0	0.00	1	16.00	15.70	-1	2,493	-0.04%
2018/08/31	1	15.40	0	0.00	15.95	1	2,828	0.04%
2018/08/28	4	15.40	0	0.00	15.55	4	3,178	0.13%
2018/08/27	3	15.30	0	0.00	15.25	3	3,393	0.09%
2018/08/24	2	15.40	0	0.00	15.35	2	3,607	0.06%
2018/08/23	1	15.65	0	0.00	15.45	1	3,710	0.03%
2018/08/22	0	15.65	0	0.00	15.60	0	3,977	0.00%
2018/08/17	0	0.00	1	15.65	15.25	-1	4,312	-0.02%
2018/08/15	21	15.57	0	0.00	15.50	21	4,557	0.46%
2018/08/13	2	17.05	0	0.00	16.55	2	5,090	0.04%
2018/08/09	2	17.45	0	0.00	17.45	2	5,522	0.04%
2018/08/07	2	17.70	0	0.00	17.80	2	6,350	0.03%
2018/08/06	3	17.40	0	0.00	17.40	3	6,715	0.04%
2018/08/03	5	17.66	0	0.00	17.65	5	6,833	0.07%
2018/08/02	9	18.00	0	0.00	17.95	9	6,816	0.13%
2018/08/01	12	18.45	0	0.00	18.40	12	6,771	0.18%
2018/07/31	0	0.00	2	18.65	18.65	-2	6,768	-0.03%
2018/07/27	3	18.95	0	0.00	19.10	3	6,838	0.04%
2018/07/20	0	0.00	1	19.50	19.45	-1	6,925	-0.01%
2018/07/19	2	18.50	0	0.00	18.80	2	7,062	0.03%
2018/07/18	3	18.90	0	0.00	18.55	3	7,147	0.04%
2018/07/10	0	0.00	2	20.00	19.95	-2	7,978	-0.03%
2018/07/09	3	19.85	1	19.90	19.95	2	8,030	0.02%
2018/07/06	15	18.85	0	0.00	19.00	15	7,991	0.19%
2018/07/05	6	19.42	0	0.00	18.90	6	7,981	0.08%
2018/07/04	1	19.80	0	0.00	19.70	1	8,389	0.01%
2018/07/02	1	20.10	0	0.00	20.10	1	8,440	0.01%
2018/06/28	2	19.65	0	0.00	19.60	2	8,464	0.02%
2018/06/27	2	20.00	0	0.00	19.90	2	8,445	0.02%
2018/06/22	2	20.10	1	20.25	20.10	1	8,315	0.01%
2018/06/20	2	19.70	0	0.00	19.85	2	8,142	0.02%
2018/06/14	5	19.74	1	19.75	19.65	4	7,976	0.05%
2018/06/13	4	20.01	3	20.22	19.85	1	7,932	0.01%
2018/06/12	4	20.58	1	20.85	20.15	3	7,857	0.04%
2018/06/11	3	21.60	17	21.42	21.05	-14	7,691	-0.18%
2018/06/08	1	21.20	6	20.74	21.15	-5	7,432	-0.07%
2018/06/07	13	21.19	4.8	21.24	20.90	8.2	7,308	0.11%
2018/06/06	0	0.00	1.9	20.65	20.85	-1.9	7,087	-0.03%
2018/06/05	0	0.00	80	20.75	20.50	-80	6,998	-1.14%
2018/06/04	1	20.85	7	20.42	20.45	-6	6,912	-0.09%
2018/06/01	8	20.68	6	20.83	20.30	2	6,677	0.03%
2018/05/31	5	20.10	0	0.00	20.10	5	6,452	0.08%
2018/05/30	16	20.31	7	20.39	20.50	9	6,343	0.14%
2018/05/29	2	20.40	0	0.00	20.15	2	6,060	0.03%
2018/05/28	2	19.70	15	19.62	19.85	-13	5,884	-0.22%
2018/05/25	3	19.73	0	0.00	19.65	3	5,762	0.05%
2018/05/24	0	0.00	11	20.00	20.00	-11	5,680	-0.19%
2018/05/23	3	20.05	11	19.75	20.20	-8	5,600	-0.14%
2018/05/22	3	19.75	8	19.74	19.55	-5	5,386	-0.09%
2018/05/21	24	20.53	6.9	20.42	20.15	17.1	5,213	0.33%
2018/05/18	18	19.67	3	19.87	20.20	15	4,717	0.32%
2018/05/17	6	19.24	1	19.15	19.15	5	4,384	0.11%
2018/05/16	22	19.47	20	19.30	19.55	2	4,230	0.05%
2018/05/15	16	19.15	35	18.72	19.15	-19	3,882	-0.49%
2018/05/14	21	17.93	3	18.10	17.80	18	3,403	0.53%
2018/05/11	4	17.79	20	17.37	17.65	-16	3,007	-0.53%
2018/05/10	0	0.00	9	16.48	16.45	-9	2,866	-0.31%
2018/05/09	0	0.00	10	16.11	16.25	-10	2,829	-0.35%
2018/05/08	6	15.93	13	16.08	15.90	-7	2,808	-0.25%
2018/05/07	5	15.71	3	15.60	15.70	2	2,780	0.07%
2018/05/04	12	16.60	0	0.00	16.50	12	2,704	0.44%
2018/05/03	1	16.55	0	0.00	16.55	1	2,688	0.04%
2018/05/02	9	16.96	5	17.21	16.90	4	2,661	0.15%
2018/04/30	3	17.15	0	0.00	17.25	3	2,630	0.11%
2018/04/27	1	17.25	6	17.10	17.00	-5	2,593	-0.19%
2018/04/26	5	17.70	25	17.15	16.90	-20	2,562	-0.78%
2018/04/25	9	17.66	14	16.91	18.50	-5	2,422	-0.21%
2018/04/24	11	17.22	1	16.30	16.90	10	2,216	0.45%
2018/04/23	22	18.14	9	18.29	17.70	13	2,103	0.62%
2018/04/20	12	16.32	8	16.93	17.70	4	1,755	0.23%
2018/04/19	1	16.20	2	16.30	16.10	-1	1,439	-0.07%
2018/04/18	2	15.75	4	15.78	15.60	-2	1,266	-0.16%
2018/04/13	1	15.85	2	15.70	15.85	-1	1,289	-0.08%
2018/04/12	0	0.00	1	15.50	15.45	-1	1,281	-0.08%
2018/04/11	0	0.00	2	15.35	15.25	-2	1,279	-0.16%
2018/04/10	7	15.45	1	15.60	15.40	6	1,261	0.48%
2018/04/03	3	14.95	3.1	15.14	15.60	-0.1	812	-0.01%
2018/04/02	0	0.00	4	14.80	14.95	-4	755	-0.53%
2018/02/09	0	13.55	0	0.00	13.45	0	1,001	0.00%
2018/02/08	0	0.00	5	13.55	13.75	-5	1,005	-0.50%
2018/02/06	2	13.68	0	0.00	13.40	2	1,050	0.19%
2018/02/05	1	14.35	0	0.00	14.40	1	1,025	0.10%
2018/02/01	0	14.75	0	0.00	14.75	0	1,024	0.00%
2018/01/31	0	14.70	0	0.00	14.75	0	1,029	0.00%
2018/01/30	1	14.85	0	0.00	14.85	1	1,031	0.10%
2018/01/29	0	14.95	0	0.00	14.95	0	1,027	0.00%
2018/01/25	0	14.90	0	0.00	14.90	0	1,025	0.00%
2018/01/24	0	14.90	0	0.00	14.90	0	1,025	0.00%
2018/01/22	0	14.80	1	14.80	14.85	-1	1,030	-0.10%
2018/01/19	1.1	15.09	0.3	15.05	15.05	0.8	1,016	0.08%
2018/01/18	0	15.25	0	0.00	15.25	0	1,014	0.00%
2018/01/16	0	0.00	0.5	15.40	15.45	-0.5	1,014	-0.05%
2018/01/12	0	0.00	3	16.00	15.80	-3	997	-0.30%
2018/01/09	0	0.00	2.4	15.35	15.45	-2.4	943	-0.25%
2018/01/08	1	15.35	1	15.50	15.40	0	932	0.00%