炎洲 (4306)-玉山-桃園券商分點個股進出

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
20.60
漲跌
▲0.60
漲幅
+3.00%
成交量
13,818張
產業
上市塑膠類股
207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－玉山-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

玉山-桃園券商分點個股進出
玉山-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
2024/04/24	6.5	20.68	1	20.55	20.60	5.5	4,098	0.13%
2024/04/23	0.2	19.61	4	19.60	20.00	-3.8	3,918	-0.10%
2024/04/22	1	19.80	28	19.92	19.75	-27	3,881	-0.70%
2024/04/19	4	19.30	0	0.00	19.45	4	3,638	0.11%
2024/04/18	49	18.35	0	0.00	19.10	49	3,477	1.41%
2024/04/17	0	18.35	0	0.00	18.30	0	3,383	0.00%
2024/04/16	6	18.18	0	0.00	18.00	6	3,375	0.18%
2024/04/15	25	19.15	1	19.15	19.00	24	3,250	0.74%
2024/04/12	0	19.65	1	19.25	19.35	-1	3,197	-0.03%
2024/04/11	0	20.00	3	19.90	19.70	-3	3,116	-0.10%
2024/04/10	31	20.30	33	20.27	20.05	-2	3,064	-0.07%
2024/04/09	7	20.00	11	19.99	20.10	-4	2,997	-0.13%
2024/04/08	1	20.15	239	19.77	20.00	-238	2,905	-8.19%	大賣/鉅額交易
2024/04/03	0	0.00	35	18.76	18.80	-35	2,666	-1.31%
2024/04/02	2	18.83	0	0.00	18.75	2	2,657	0.08%
2024/04/01	0	0.00	0.1	18.80	18.85	-0.1	2,637	0.00%
2024/03/29	0	0.00	1	18.80	18.65	-1	2,624	-0.04%
2024/03/28	1	18.70	27	18.56	18.75	-26	2,573	-1.01%
2024/03/27	1	18.40	10	18.30	18.40	-9	2,429	-0.37%
2024/03/26	0	0.00	1	18.20	18.00	-1	2,398	-0.04%
2024/03/25	0	0.00	15	18.35	18.25	-15	2,389	-0.63%
2024/03/21	0.1	18.15	10	18.20	18.20	-9.9	2,417	-0.41%
2024/03/20	25	18.14	0	0.00	18.10	25	2,460	1.02%
2024/03/19	4	17.93	0	0.00	17.85	4	2,468	0.16%
2024/03/15	1	17.70	10	17.95	17.80	-9	2,524	-0.36%
2024/03/13	5.1	17.80	0	0.00	17.75	5.1	2,583	0.20%
2024/03/12	0.1	17.90	0	0.00	17.80	0.1	2,592	0.00%
2024/03/08	1	18.80	3.1	18.29	18.15	-2.1	2,518	-0.08%
2024/03/07	2	18.53	11.2	18.46	18.80	-9.2	2,456	-0.37%
2024/03/06	4	18.63	31	18.39	18.25	-27	2,170	-1.24%
2024/03/05	11	17.10	0	0.00	17.00	11	1,826	0.60%
2024/03/04	5	17.00	0	0.00	16.95	5	1,817	0.28%
2024/03/01	0	17.15	0	0.00	17.00	0	1,827	0.00%
2024/02/29	17	17.08	1	17.05	17.05	16	1,839	0.87%
2024/02/23	11	17.19	0	0.00	17.15	11	1,811	0.61%
2024/02/19	0	0.00	25	17.55	17.55	-25	1,791	-1.40%
2024/02/05	1	16.90	0	0.00	17.00	1	1,745	0.06%
2024/02/02	0	17.05	0	0.00	17.00	0	1,743	0.00%
2024/01/31	25	16.95	0	0.00	16.90	25	1,763	1.42%
2024/01/29	0	0.00	1	17.10	17.10	-1	1,763	-0.06%
2024/01/26	1	16.80	0	0.00	16.85	1	1,742	0.06%
2024/01/22	23	16.81	10	16.70	16.65	13	1,780	0.73%
2024/01/17	3	16.70	0	0.00	16.55	3	1,761	0.17%
2024/01/16	7	16.97	0	0.00	16.95	7	1,722	0.41%
2024/01/12	7	17.18	0	0.00	17.15	7	1,707	0.41%
2024/01/10	1	17.30	0	0.00	17.20	1	1,852	0.05%
2024/01/09	1	17.55	0	0.00	17.50	1	1,846	0.05%
2024/01/04	29	17.70	0	0.00	17.60	29	1,885	1.54%
2024/01/02	2	17.85	0	0.00	17.75	2	1,972	0.10%
2023/12/29	2	17.73	0	0.00	17.70	2	1,970	0.10%
2023/12/28	35	17.98	0	0.00	17.80	35	1,971	1.77%
2023/12/27	66	17.83	0	0.00	17.95	66	1,960	3.37%
2023/12/25	0	0.00	2	17.75	17.85	-2	2,004	-0.10%
2023/12/21	3	18.30	3	18.20	17.95	0	1,973	0.00%
2023/12/20	10	18.45	16	18.48	18.40	-6	1,930	-0.31%
2023/12/19	15	18.23	4	18.26	18.30	11	1,911	0.58%
2023/12/18	6	18.40	30	18.53	18.40	-24	1,868	-1.28%
2023/12/15	4	18.45	1	18.50	18.30	3	1,856	0.16%
2023/12/14	6	18.15	2	18.20	18.05	4	1,757	0.23%
2023/12/13	0	0.00	1	18.15	18.10	-1	1,718	-0.06%
2023/12/12	0	0.00	30	17.99	17.95	-30	1,675	-1.79%
2023/12/11	2	17.85	67	18.02	17.95	-65	1,651	-3.94%
2023/12/08	30	17.80	1	17.80	17.75	29	1,580	1.83%
2023/12/07	0	0.00	5.1	17.61	17.55	-5.1	1,520	-0.33%
2023/12/05	2	17.20	0	0.00	17.30	2	1,440	0.14%
2023/12/04	0	0.00	9	17.21	17.20	-9	1,422	-0.63%
2023/11/30	0	0.00	1	16.70	16.75	-1	1,333	-0.08%
2023/11/28	0	0.00	6	17.00	16.90	-6	1,342	-0.45%
2023/11/27	0	0.00	1	16.90	16.80	-1	1,321	-0.08%
2023/11/22	0	0.00	10	16.70	16.75	-10	1,291	-0.77%
2023/11/21	0	0.00	2	16.55	16.70	-2	1,287	-0.16%
2023/11/16	0	0.00	3	16.35	16.35	-3	1,274	-0.24%
2023/11/15	1	16.20	0	0.00	16.30	1	1,279	0.08%
2023/11/13	0	0.00	5	16.40	16.25	-5	1,297	-0.39%
2023/11/10	5	16.40	0	0.00	16.45	5	1,289	0.39%
2023/11/09	3	16.47	0	0.00	16.45	3	1,304	0.23%
2023/11/08	1	16.25	4	16.15	16.30	-3	1,303	-0.23%
2023/11/07	3	16.15	0	0.00	16.15	3	1,303	0.23%
2023/11/03	2	16.10	0	16.10	16.10	2	1,304	0.15%
2023/11/02	9	16.10	0	0.00	16.15	9	1,306	0.69%
2023/10/31	0	0.00	4	16.40	16.00	-4	1,294	-0.31%
2023/10/30	0	0.00	2	16.58	16.50	-2	1,281	-0.16%
2023/10/26	0	0.00	2	15.85	15.95	-2	1,268	-0.16%
2023/10/25	2	16.05	35	16.00	15.95	-33	1,262	-2.61%
2023/10/23	0	0.00	6	16.07	15.95	-6	1,260	-0.48%
2023/10/20	4	15.83	9	15.89	16.10	-5	1,261	-0.40%
2023/10/18	2	16.60	0.1	16.60	16.30	1.9	1,226	0.15%
2023/10/17	0	0.00	2	16.70	16.60	-2	1,113	-0.18%
2023/10/13	0	0.00	1	16.65	16.65	-1	1,125	-0.09%
2023/10/12	2	16.70	8.3	16.73	16.75	-6.3	1,144	-0.55%
2023/10/11	9	16.64	32	16.63	16.70	-23	1,135	-2.02%
2023/10/06	0	0.00	27	16.05	16.15	-27	1,058	-2.55%
2023/10/05	0	0.00	105	16.11	16.10	-105	1,083	-9.70%	大賣/鉅額交易
2023/10/04	9	15.99	2	16.03	16.10	7	1,109	0.63%
2023/10/03	4	16.06	18	16.08	15.95	-14	1,108	-1.26%
2023/10/02	7.1	16.12	24	16.18	16.20	-16.9	1,101	-1.53%
2023/09/28	0	0.00	26	16.06	16.25	-26	1,101	-2.36%
2023/09/27	0	0.00	2	15.70	15.70	-2	1,023	-0.20%
2023/09/21	1	15.85	0	0.00	15.80	1	1,017	0.10%
2023/09/20	4	15.93	9	15.94	15.95	-5	1,005	-0.50%
2023/09/19	2	15.65	2	15.63	15.60	0	986	0.00%
2023/09/18	0	0.00	25	15.65	15.70	-25	988	-2.53%
2023/09/13	0	0.00	28	15.49	15.45	-28	980	-2.86%
2023/09/11	0	0.00	1	15.35	15.40	-1	1,001	-0.10%
2023/09/08	0	0.00	1	15.25	15.30	-1	1,003	-0.10%
2023/09/01	1	15.15	0	0.00	15.35	1	1,043	0.10%
2023/08/25	0	0.00	2	15.05	15.00	-2	1,047	-0.19%
2023/08/22	0	0.00	1.1	15.00	15.05	-1.1	1,085	-0.10%
2023/08/16	1	14.45	0	0.00	14.50	1	1,060	0.09%
2023/08/15	3	14.60	0	0.00	14.60	3	1,062	0.28%
2023/08/09	0.1	14.60	0	0.00	14.60	0.1	1,052	0.01%
2023/08/08	0	0.00	8	14.60	14.60	-8	1,103	-0.73%
2023/08/01	0.1	14.85	2	14.80	14.75	-1.9	1,159	-0.16%
2023/07/31	6.1	14.83	0	0.00	14.85	6.1	1,171	0.52%
2023/07/28	0	0.00	8	14.70	14.65	-8	1,175	-0.68%
2023/07/26	0.1	14.55	0	0.00	14.55	0.1	1,229	0.01%
2023/07/25	0.1	14.40	0	0.00	14.50	0.1	1,250	0.01%
2023/07/20	4	14.44	0	0.00	14.40	4	1,324	0.30%
2023/07/19	1	14.50	0	0.00	14.45	1	1,346	0.07%
2023/07/18	0	0.00	2	14.70	14.75	-2	1,345	-0.15%
2023/07/17	1	15.65	3	15.62	15.65	-2	1,313	-0.15%
2023/07/14	0	0.00	2	15.55	15.60	-2	1,291	-0.15%
2023/07/13	1	15.40	0	0.00	15.40	1	1,295	0.08%
2023/07/12	2	15.48	0	15.50	15.45	2	1,299	0.15%
2023/07/11	0	0.00	0	15.70	15.65	0	1,310	0.00%
2023/07/10	0	0.00	5	15.80	15.80	-5	1,327	-0.38%
2023/07/04	2	15.95	0	0.00	15.90	2	1,365	0.15%
2023/06/27	1	15.70	0	0.00	15.70	1	1,472	0.07%
2023/06/26	1	15.95	30	15.90	15.90	-29	1,503	-1.93%
2023/06/20	1	16.00	0	0.00	15.95	1	1,554	0.06%
2023/06/19	0	0.00	1	16.10	16.10	-1	1,683	-0.06%
2023/06/16	0	0.00	2	16.13	16.05	-2	1,725	-0.12%
2023/06/12	3	16.00	0	0.00	15.95	3	1,863	0.16%
2023/06/09	1	16.05	10	16.10	16.05	-9	1,837	-0.49%
2023/06/08	3	16.15	6	16.19	16.20	-3	1,821	-0.16%
2023/06/07	1	16.30	1	16.30	16.30	0	1,817	0.00%
2023/06/06	0	0.00	2	16.20	16.25	-2	1,816	-0.11%
2023/06/02	1	16.10	0	0.00	16.10	1	1,818	0.05%
2023/06/01	11	16.05	0	0.00	16.15	11	1,827	0.60%
2023/05/31	1	16.00	0	0.00	15.95	1	1,826	0.05%
2023/05/30	0	0.00	2	16.05	16.10	-2	1,812	-0.11%
2023/05/29	3	16.17	0	0.00	16.15	3	1,800	0.17%
2023/05/26	0	0.00	4	16.23	16.20	-4	1,793	-0.22%
2023/05/25	1	16.50	1	16.50	16.45	0	1,776	0.00%
2023/05/22	2	16.45	0	0.00	16.55	2	1,764	0.11%
2023/05/19	2	16.55	4	16.60	16.55	-2	1,747	-0.11%
2023/05/17	0	0.00	1	16.65	16.65	-1	1,732	-0.06%
2023/05/16	2	16.45	0	0.00	16.55	2	1,726	0.12%
2023/05/15	7	16.55	5	16.45	16.45	2	1,716	0.12%
2023/05/12	0	0.00	12	16.77	16.70	-12	1,691	-0.71%
2023/05/11	16	16.76	54	16.67	16.75	-38	1,640	-2.32%
2023/05/10	0	0.00	2	16.98	17.00	-2	1,609	-0.12%
2023/05/08	20	17.05	0	0.00	17.00	20	1,588	1.26%
2023/05/05	1	16.90	0	0.00	16.90	1	1,575	0.06%
2023/05/04	1	16.85	0	0.00	16.85	1	1,559	0.06%
2023/05/03	0	0.00	1	17.25	17.05	-1	1,532	-0.07%
2023/05/02	26	17.39	0	0.00	17.30	26	1,508	1.72%
2023/04/28	0	0.00	1	17.10	17.15	-1	1,473	-0.07%
2023/04/27	0	0.00	1	17.00	17.05	-1	1,448	-0.07%
2023/04/26	0	0.00	12	17.03	17.10	-12	1,433	-0.84%
2023/04/25	13	16.97	24	17.01	16.90	-11	1,402	-0.78%
2023/04/24	2	16.80	26	16.74	16.90	-24	1,346	-1.78%
2023/04/21	0	0.00	10	16.35	16.60	-10	1,326	-0.75%
2023/04/20	1	16.55	10	16.50	16.55	-9	1,305	-0.69%
2023/04/19	1	16.60	0	0.00	16.60	1	1,286	0.08%
2023/04/18	10	16.74	0	0.00	16.65	10	1,268	0.79%
2023/04/17	2	16.85	0	0.00	16.85	2	1,248	0.16%
2023/04/14	1	16.70	0	0.00	16.80	1	1,228	0.08%
2023/04/13	33	16.66	3	16.62	16.65	30	1,183	2.53%
2023/04/10	2	16.40	1	16.45	16.40	1	1,091	0.09%
2023/04/07	2	16.48	0	0.00	16.55	2	1,075	0.19%
2023/04/06	26	16.48	4	16.50	16.50	22	1,058	2.08%
2023/03/31	2	16.35	0	0.00	16.40	2	1,023	0.20%
2023/03/30	0	0.00	8	16.30	16.30	-8	1,007	-0.79%
2023/03/29	0	0.00	25	16.30	16.25	-25	978	-2.55%
2023/03/28	0	16.43	15	16.33	16.25	-15	963	-1.56%
2023/03/27	3	16.40	134	16.44	16.40	-131	938	-13.96%	大賣/鉅額交易
2023/03/24	21	16.06	21	16.29	16.10	0	884	0.00%
2023/03/23	4	16.35	29	16.34	16.25	-25	857	-2.92%
2023/03/22	31.3	16.28	13	16.52	16.25	18.3	821	2.23%
2023/03/21	25	16.05	2	15.93	15.90	23	671	3.42%
2023/03/20	35	15.71	1	15.55	15.90	34	628	5.41%
2023/03/17	13	15.38	1	15.20	15.40	12	567	2.11%
2023/03/16	5	15.39	3	15.30	15.15	2	537	0.37%
2023/03/14	4	14.90	0	0.00	14.85	4	455	0.88%
2023/03/13	32	14.86	0	0.00	14.85	32	465	6.87%
2023/03/08	1	15.05	7	15.05	15.05	-6	491	-1.22%
2023/03/07	3	15.25	0	0.00	15.20	3	493	0.61%
2023/02/23	0	0.00	80	14.70	14.80	-80	477	-16.77%
2023/02/22	30	14.65	0	0.00	14.70	30	469	6.39%
2023/02/21	20	14.75	0	0.00	14.70	20	470	4.25%
2023/02/20	31	14.70	0	0.00	14.75	31	474	6.54%
2023/02/15	2	14.60	0	0.00	14.50	2	512	0.39%
2023/02/13	2	14.48	0	0.00	14.50	2	513	0.39%
2023/02/09	0	0.00	16	14.65	14.70	-16	510	-3.13%
2023/02/08	1	14.75	0	0.00	14.70	1	511	0.20%
2023/02/06	2	14.75	0	0.00	14.70	2	513	0.39%
2023/02/03	0	0.00	16	14.65	14.65	-16	512	-3.12%
2023/02/02	0	0.00	2	14.70	14.70	-2	511	-0.39%
2023/02/01	0	14.65	0	0.00	14.65	0	506	0.00%
2023/01/30	0	0.00	30	14.50	14.50	-30	507	-5.91%
2023/01/17	30	14.47	0	0.00	14.40	30	506	5.92%
2023/01/03	0	0.00	1	14.25	14.40	-1	601	-0.17%
2022/12/28	0	0.00	1	14.40	14.40	-1	599	-0.17%
2022/12/26	0	0.00	1	14.35	14.40	-1	601	-0.17%
2022/12/19	0	0.00	10	14.55	14.45	-10	618	-1.62%
2022/12/15	3	14.75	0	0.00	14.75	3	618	0.49%
2022/12/14	10	14.70	0	0.00	14.70	10	617	1.62%
2022/12/13	1	14.65	0	0.00	14.60	1	617	0.16%
2022/12/09	11	14.85	0	0.00	14.90	11	615	1.79%
2022/12/07	3	14.85	0	0.00	14.85	3	633	0.47%
2022/12/05	0	0.00	10	15.10	15.00	-10	670	-1.49%
2022/12/02	0	0.00	2	15.05	15.10	-2	663	-0.30%
2022/12/01	0	0.00	5	15.05	14.90	-5	659	-0.76%
2022/11/30	0	0.00	12	14.77	14.85	-12	653	-1.84%
2022/11/29	0	0.00	6	14.66	14.65	-6	643	-0.93%
2022/11/24	1	14.60	0	0.00	14.55	1	636	0.16%
2022/11/18	1	14.35	10	14.30	14.25	-9	625	-1.44%
2022/11/16	0	0.00	2	14.25	14.20	-2	626	-0.32%
2022/11/14	7	14.00	0	0.00	14.00	7	610	1.15%
2022/11/11	25	13.85	50	13.72	13.70	-25	606	-4.12%
2022/11/10	50	13.41	0	0.00	13.45	50	600	8.32%
2022/11/09	0	0.00	0	13.35	13.40	0	605	0.00%
2022/10/31	0	0.00	1	13.00	12.95	-1	649	-0.15%
2022/10/20	3	12.90	1	12.85	13.10	2	639	0.31%
2022/10/12	2	13.60	0	0.00	13.75	2	583	0.34%
2022/10/11	17	13.71	0	0.00	13.65	17	584	2.91%
2022/10/04	10	14.05	0	0.00	13.95	10	639	1.56%
2022/09/27	0	0.00	19	14.13	14.20	-19	648	-2.93%
2022/09/23	0	0.00	5	14.50	14.35	-5	655	-0.76%
2022/09/22	0	0.00	1	14.50	14.50	-1	661	-0.15%
2022/09/21	0	0.00	1	14.55	14.55	-1	655	-0.15%
2022/09/20	19	14.60	1	14.55	14.55	18	652	2.76%
2022/09/15	0	0.00	20	14.60	14.60	-20	652	-3.06%
2022/09/14	4	14.34	0	0.00	14.40	4	649	0.62%
2022/09/05	0	0.00	0	14.10	14.05	0	609	0.00%
2022/08/29	2	14.05	0	0.00	14.05	2	674	0.30%
2022/08/11	0	0.00	25	14.33	14.30	-25	707	-3.54%
2022/08/10	7	14.21	5	14.10	14.30	2	721	0.28%
2022/08/09	0	0.00	20	14.05	14.05	-20	721	-2.77%
2022/08/05	0	0.00	25	13.95	13.95	-25	748	-3.34%
2022/08/04	9	13.90	20	13.75	13.85	-11	769	-1.43%
2022/07/27	0	0.00	1	13.95	13.95	-1	808	-0.12%
2022/07/21	21	13.92	0	0.00	13.95	21	834	2.52%
2022/07/20	0	0.00	1	14.10	13.85	-1	848	-0.12%
2022/07/19	5	13.85	0	0.00	13.95	5	862	0.58%
2022/07/18	0	0.00	1	13.85	13.85	-1	877	-0.11%
2022/07/15	27	13.87	0	0.00	13.70	27	882	3.06%
2022/07/13	1	14.75	26	14.75	14.80	-25	881	-2.84%
2022/07/12	32	14.42	80	14.30	14.45	-48	891	-5.38%
2022/07/11	0	0.00	1	14.60	14.70	-1	932	-0.11%
2022/07/08	27	14.67	4	14.55	14.60	23	940	2.44%
2022/07/07	3	14.50	1	14.65	14.55	2	941	0.21%
2022/07/06	1	14.60	0	0.00	14.50	1	935	0.11%
2022/07/04	75	14.66	1	14.65	14.55	74	943	7.84%
2022/07/01	2	14.50	0	0.00	14.50	2	961	0.21%
2022/06/29	45	15.20	0	0.00	15.15	45	987	4.56%
2022/06/28	42	15.25	0	0.00	15.25	42	1,004	4.18%
2022/06/27	47	15.35	1	15.35	15.30	46	1,017	4.52%
2022/06/23	20	15.02	0	0.00	15.00	20	1,103	1.81%
2022/06/22	1	14.95	0	0.00	15.00	1	1,101	0.09%
2022/06/21	0	0.00	50	15.02	15.35	-50	1,096	-4.56%
2022/06/20	10	15.20	0	0.00	15.00	10	1,100	0.91%
2022/06/15	51	15.55	0	0.00	15.65	51	1,101	4.63%
2022/06/14	5	15.55	0	0.00	15.60	5	1,113	0.45%
2022/06/13	10	15.65	0	0.00	15.65	10	1,110	0.90%
2022/06/10	0	0.00	7	15.85	15.90	-7	1,096	-0.64%
2022/06/08	0	0.00	2	15.95	15.95	-2	1,083	-0.18%
2022/06/02	0	0.00	10	15.98	15.95	-10	1,083	-0.92%
2022/06/01	0	0.00	5	16.00	16.00	-5	1,086	-0.46%
2022/05/30	1	15.80	1	15.75	15.75	0	1,059	0.00%
2022/05/24	1	15.45	0	0.00	15.40	1	1,079	0.09%
2022/05/23	14	15.44	5.6	15.40	15.45	8.4	1,079	0.78%
2022/05/18	1	15.60	0	0.00	15.60	1	1,100	0.09%
2022/05/17	1	15.20	1	15.30	15.35	0	1,085	0.00%
2022/05/16	37	15.02	0	0.00	15.15	37	1,079	3.43%
2022/05/13	55	14.66	0	0.00	14.85	55	1,067	5.15%
2022/05/12	3	14.45	0	0.00	14.10	3	1,067	0.28%
2022/05/11	2	14.70	0	0.00	14.70	2	1,051	0.19%
2022/05/10	4	14.81	0	0.00	14.90	4	1,048	0.38%
2022/05/09	11	15.04	0	0.00	14.90	11	1,042	1.05%
2022/05/06	7	15.20	0	0.00	15.20	7	1,032	0.68%
2022/05/05	1	15.40	0	15.55	15.35	1	1,029	0.10%
2022/05/04	2	15.30	0	0.00	15.35	2	1,031	0.19%
2022/05/03	31	15.37	0	0.00	15.30	31	1,054	2.94%
2022/04/28	26	15.35	0	0.00	15.45	26	1,068	2.43%
2022/04/27	21	15.38	2	15.35	15.30	19	1,066	1.78%
2022/04/26	6	15.70	0	0.00	15.65	6	1,050	0.57%
2022/04/25	41	15.70	2	15.63	15.60	39	1,037	3.76%
2022/04/22	5	15.85	0	0.00	16.10	5	1,019	0.49%
2022/04/21	5	16.15	0	0.00	16.05	5	1,018	0.49%
2022/04/20	25	16.05	1	16.20	16.30	24	1,018	2.36%
2022/04/19	0	0.00	1.1	15.96	15.95	-1.1	996	-0.11%
2022/04/18	5	16.00	2	15.95	15.95	3	990	0.30%
2022/04/15	0	0.00	3	15.97	16.15	-3	972	-0.31%
2022/04/14	32	15.71	0	0.00	15.80	32	936	3.42%
2022/04/12	1	15.50	0	0.00	15.55	1	926	0.11%
2022/04/07	5	15.60	0	0.00	15.50	5	924	0.54%
2022/04/06	56	15.54	0	0.00	15.80	56	909	6.16%
2022/04/01	0	15.54	0.1	15.55	15.60	-0.1	895	-0.01%
2022/03/31	2	15.45	1	15.55	15.45	1	899	0.11%
2022/03/30	25	15.64	0	0.00	15.60	25	888	2.81%
2022/03/29	30	15.77	0	0.00	15.55	30	883	3.40%
2022/03/28	12	15.51	0	0.00	15.55	12	871	1.38%
2022/03/25	19	15.23	3	15.25	15.15	16	819	1.95%
2022/03/24	35	15.27	0	0.00	15.25	35	823	4.25%
2022/03/23	77	15.35	0	0.00	15.35	77	830	9.28%
2022/03/22	152	15.31	0	0.00	15.35	152	838	18.13%	大買/鉅額交易
2022/03/21	120	15.19	10	15.20	15.20	110	834	13.18%	大買/鉅額交易
2022/03/18	52	15.07	0	0.00	15.10	52	830	6.26%
2022/03/17	102	15.04	0	0.00	15.10	102	833	12.24%	大買/鉅額交易
2022/03/16	125	14.89	0	0.00	14.80	125	825	15.15%	大買/鉅額交易
2022/03/15	50	14.84	0	0.00	14.80	50	833	6.00%
2022/03/14	45	14.83	1	14.80	14.85	44	852	5.16%
2022/03/11	1	14.60	1	14.70	14.65	0	851	0.00%
2022/03/10	0	0.00	8	14.84	14.85	-8	851	-0.94%
2022/03/08	7	14.51	2	14.58	14.50	5	856	0.58%
2022/03/07	1	14.75	0	0.00	14.80	1	833	0.12%
2022/03/04	0	0.00	1	15.05	15.05	-1	819	-0.12%
2022/03/03	0	15.10	0	0.00	15.10	0	842	0.00%
2022/03/02	0	15.00	0	0.00	15.05	0	855	0.00%
2022/03/01	0	0.00	1	14.95	14.95	-1	859	-0.12%
2022/02/25	0	0.00	3	14.85	14.85	-3	871	-0.34%
2022/02/24	4	14.84	0	0.00	14.85	4	869	0.46%
2022/02/22	2	15.10	0	0.00	15.10	2	869	0.23%
2022/02/18	0	0.00	2	15.08	15.15	-2	882	-0.23%
2022/02/17	0	0.00	1.3	15.01	15.00	-1.3	913	-0.14%
2022/02/16	0	0.00	5	15.10	15.00	-5	936	-0.53%
2022/02/15	2	14.98	2.5	15.01	14.95	-0.5	944	-0.05%
2022/02/14	1	15.10	0.6	15.10	15.00	0.4	990	0.04%
2022/02/11	1	15.15	0	0.00	15.15	1	988	0.10%
2022/02/09	1	15.15	0	0.00	15.15	1	1,025	0.10%
2022/02/08	0	0.00	1	15.20	15.25	-1	1,028	-0.10%
2022/01/26	0	0.00	5	14.90	14.85	-5	1,036	-0.48%
2022/01/25	4	14.85	5	14.85	14.85	-1	1,044	-0.10%
2022/01/24	0	0.00	1	15.00	15.00	-1	1,031	-0.10%
2022/01/21	2	15.08	2	15.05	15.05	0	1,031	0.00%
2022/01/20	1	15.15	0	0.00	15.15	1	1,033	0.10%
2022/01/14	5	15.20	0	0.00	15.20	5	1,056	0.47%
2022/01/13	0	0.00	2	15.35	15.35	-2	1,081	-0.18%
2022/01/11	1	15.15	0.1	15.20	15.15	0.9	1,083	0.09%
2022/01/07	0	0.00	4	15.15	15.15	-4	1,095	-0.37%
2022/01/06	1	15.30	0	0.00	15.30	1	1,083	0.09%
2022/01/04	1	15.30	0	0.00	15.35	1	1,100	0.09%
2022/01/03	1	15.40	1	15.40	15.35	0	1,105	0.00%
2021/12/29	1	15.40	0	0.00	15.45	1	1,109	0.09%
2021/12/28	1	15.35	201	15.43	15.40	-200	1,110	-18.01%	大賣/鉅額交易
2021/12/27	1	15.40	55	15.27	15.45	-54	1,148	-4.70%
2021/12/24	0	0.00	45	15.25	15.20	-45	1,150	-3.91%
2021/12/23	1	15.25	0	0.00	15.25	1	1,174	0.09%
2021/12/22	1	15.30	1	15.30	15.30	0	1,202	0.00%
2021/12/20	0	0.00	2	15.10	15.10	-2	1,202	-0.17%
2021/12/15	2	14.98	0	0.00	14.95	2	1,232	0.16%
2021/12/14	0	15.05	0	0.00	15.00	0	1,275	0.00%
2021/12/10	2	15.15	0	0.00	15.05	2	1,361	0.15%
2021/12/08	300	15.12	3	15.15	15.05	297	1,361	21.81%	大買/鉅額交易
2021/12/02	1	15.00	0	0.00	15.00	1	1,406	0.07%
2021/12/01	0	15.10	0	0.00	15.15	0	1,431	0.00%
2021/11/30	0	0.00	0	15.05	15.05	0	1,460	0.00%
2021/11/29	1.5	15.00	0	0.00	15.00	1.5	1,483	0.10%
2021/11/25	0	0.00	6	15.31	15.30	-6	1,493	-0.40%
2021/11/22	0	0.00	0.7	15.15	15.20	-0.7	1,521	-0.05%
2021/11/18	0	0.00	4	15.29	15.30	-4	1,526	-0.26%
2021/11/16	0	0.00	0.5	15.20	15.15	-0.5	1,518	-0.03%
2021/11/15	2	15.30	0	0.00	15.20	2	1,513	0.13%
2021/11/11	0	0.00	1	15.45	15.35	-1	1,525	-0.07%
2021/11/10	2	15.60	0	0.00	15.55	2	1,536	0.13%
2021/11/09	0	0.00	0.1	15.60	15.60	-0.1	1,561	0.00%
2021/11/08	0	0.00	1	15.30	15.40	-1	1,564	-0.06%
2021/11/05	0	0.00	0.3	15.35	15.30	-0.3	1,592	-0.02%
2021/11/03	1	15.25	0	0.00	15.25	1	1,708	0.06%
2021/11/02	1	15.25	2	15.10	15.10	-1	1,725	-0.06%
2021/11/01	1	15.20	0	0.00	15.25	1	1,744	0.06%
2021/10/29	1	15.10	0	0.00	15.20	1	1,766	0.06%
2021/10/28	0.2	15.25	3	15.25	15.25	-2.8	1,782	-0.16%
2021/10/27	2	15.18	0	0.00	15.20	2	1,792	0.11%
2021/10/26	2	15.28	0.2	15.40	15.30	1.8	1,819	0.10%
2021/10/22	1	15.45	2	15.25	15.25	-1	1,898	-0.05%
2021/10/20	1	15.30	0	0.00	15.25	1	2,042	0.05%
2021/10/14	0	0.00	4	15.05	15.05	-4	2,494	-0.16%
2021/10/13	6	14.98	5	15.10	14.95	1	2,661	0.04%
2021/10/12	0	0.00	4	15.20	15.10	-4	2,736	-0.15%
2021/10/08	1	15.25	7	15.20	15.20	-6	2,824	-0.21%
2021/10/07	1	15.45	0	0.00	15.40	1	2,862	0.03%
2021/10/04	8	15.15	2	15.35	15.10	6	3,122	0.19%
2021/10/01	1	15.50	17	15.50	15.50	-16	3,162	-0.51%
2021/09/30	0	0.00	4	16.03	16.00	-4	3,236	-0.12%
2021/09/29	1	15.45	0	0.00	15.60	1	3,279	0.03%
2021/09/27	1	15.60	2	15.78	15.75	-1	3,986	-0.03%
2021/09/22	9	15.33	0	0.00	15.35	9	5,044	0.18%
2021/09/17	5	15.77	0	0.00	15.75	5	5,081	0.10%
2021/09/16	5	16.02	0	0.00	16.00	5	5,071	0.10%
2021/09/15	2	16.18	0	0.00	16.30	2	5,040	0.04%
2021/09/14	2	16.28	0	0.00	16.25	2	5,085	0.04%
2021/09/08	1	15.95	0	0.00	15.95	1	5,251	0.02%
2021/09/06	2	16.58	0	0.00	16.55	2	5,301	0.04%
2021/08/27	1	17.40	0	0.00	17.35	1	5,786	0.02%
2021/08/26	1	17.15	0	0.00	17.20	1	5,914	0.02%
2021/08/23	0	0.00	5	17.13	17.15	-5	6,343	-0.08%
2021/08/20	2	16.85	0	0.00	16.80	2	6,488	0.03%
2021/08/19	3	16.90	0	0.00	16.80	3	6,780	0.04%
2021/08/17	0	0.00	1	17.20	17.05	-1	7,044	-0.01%
2021/08/16	1	17.10	0	0.00	17.05	1	7,084	0.01%
2021/08/13	0	0.00	5	17.60	17.60	-5	7,073	-0.07%
2021/08/12	0	0.00	1	17.80	17.80	-1	7,082	-0.01%
2021/08/11	2	17.65	0	0.00	17.50	2	7,102	0.03%
2021/08/09	1	17.90	1	17.75	17.75	0	7,302	0.00%
2021/08/06	1	17.45	4	17.20	17.40	-3	7,468	-0.04%
2021/08/03	6	17.35	2	17.30	17.45	4	7,799	0.05%
2021/08/02	1	17.15	0	0.00	17.25	1	7,854	0.01%
2021/07/30	1	17.05	0	17.10	17.10	1	7,909	0.01%
2021/07/28	0	0.00	2	17.10	17.15	-2	8,027	-0.02%
2021/07/27	4	17.53	1	17.75	17.40	3	8,175	0.04%
2021/07/26	2	17.90	1	17.80	17.85	1	8,247	0.01%
2021/07/22	4	19.15	0	0.00	19.00	4	8,483	0.05%
2021/07/21	3	19.57	0	0.00	19.20	3	8,541	0.04%
2021/07/20	1	20.10	4	19.95	19.65	-3	8,659	-0.03%
2021/07/16	2	19.58	5	19.60	19.50	-3	9,605	-0.03%
2021/07/15	0	0.00	5	19.54	19.50	-5	9,694	-0.05%
2021/07/14	1	19.00	0	0.00	19.15	1	9,900	0.01%
2021/07/13	6	19.55	0	0.00	19.20	6	10,366	0.06%
2021/07/12	2	19.40	0	0.00	19.50	2	10,358	0.02%
2021/07/09	5	19.15	0	0.00	19.15	5	10,349	0.05%
2021/07/08	1	19.20	4	19.00	19.15	-3	10,350	-0.03%
2021/07/06	4	19.08	1	19.05	19.05	3	10,398	0.03%
2021/07/05	2	19.15	16	19.11	19.25	-14	10,385	-0.13%
2021/07/02	45	19.88	22	19.83	19.15	23	10,295	0.22%
2021/07/01	26	19.89	22	20.12	19.90	4	9,704	0.04%
2021/06/30	4	18.90	1	18.85	18.95	3	8,862	0.03%
2021/06/28	10	18.85	4	18.75	18.70	6	8,696	0.07%
2021/06/24	2	18.68	1	18.70	18.65	1	8,667	0.01%
2021/06/23	1	18.70	0	18.80	18.75	1	8,650	0.01%
2021/06/22	0	0.00	10	18.80	18.85	-10	8,617	-0.12%
2021/06/21	3	18.62	0	0.00	18.55	3	8,571	0.03%
2021/06/17	1	18.80	0	0.00	18.85	1	8,511	0.01%
2021/06/16	1	18.85	0	0.00	18.75	1	8,483	0.01%
2021/06/15	0	0.00	2	18.65	18.65	-2	8,417	-0.02%
2021/06/11	1	18.60	0	0.00	18.55	1	8,409	0.01%
2021/06/10	6	18.57	0	0.00	18.65	6	8,390	0.07%
2021/06/09	9	18.82	0	0.00	18.75	9	8,335	0.11%
2021/06/07	0	19.30	0	0.00	19.25	0	8,219	0.00%
2021/06/04	0	0.00	3	19.20	19.15	-3	8,046	-0.04%
2021/06/03	10	19.13	102	19.05	19.00	-92	7,943	-1.16%	大賣/
2021/06/02	9	18.86	5	18.85	18.90	4	7,890	0.05%
2021/06/01	0	0.00	2	18.75	18.70	-2	7,859	-0.03%
2021/05/28	0	0.00	5	18.82	18.60	-5	7,813	-0.06%
2021/05/27	5	18.63	15	18.62	18.80	-10	7,690	-0.13%
2021/05/26	1	18.45	18	17.82	18.40	-17	7,405	-0.23%
2021/05/25	0	0.00	2	17.70	17.55	-2	7,183	-0.03%
2021/05/24	1	17.30	14	17.20	17.30	-13	7,141	-0.18%
2021/05/21	0	0.00	21	16.98	17.15	-21	7,105	-0.30%
2021/05/20	7	16.99	0	0.00	16.85	7	7,081	0.10%
2021/05/19	10	16.86	1	16.90	16.85	9	7,067	0.13%
2021/05/18	1	16.25	2	16.90	16.85	-1	7,049	-0.01%
2021/05/17	7	16.47	6	16.15	16.10	1	6,954	0.01%
2021/05/14	15	17.37	1	16.90	16.90	14	6,811	0.21%
2021/05/13	2	16.03	8	16.33	16.25	-6	6,549	-0.09%
2021/05/12	7	16.57	0	0.00	16.70	7	6,465	0.11%
2021/05/11	0	0.00	10	18.70	18.10	-10	6,283	-0.16%
2021/05/10	0	0.00	11	18.65	18.75	-11	6,180	-0.18%
2021/05/07	0	0.00	2	18.15	18.45	-2	6,116	-0.03%
2021/05/05	2	18.58	0	0.00	18.20	2	5,996	0.03%
2021/05/04	5	18.26	2	17.60	17.90	3	5,889	0.05%
2021/05/03	3	18.53	3	18.75	18.70	0	5,702	0.00%
2021/04/29	3	19.02	5	19.15	19.05	-2	5,563	-0.04%
2021/04/28	105	19.49	20	19.12	19.35	85	5,455	1.56%	大買/
2021/04/27	4	19.05	1	18.85	18.90	3	5,207	0.06%
2021/04/26	6	19.39	10	19.32	19.35	-4	5,027	-0.08%
2021/04/23	27	19.36	157	19.12	19.45	-130	4,810	-2.70%	大賣/鉅額交易
2021/04/22	42	19.36	97	19.21	19.25	-55	4,518	-1.22%
2021/04/21	32	18.05	12	18.19	18.60	20	3,644	0.55%
2021/04/20	42	18.36	97	18.78	17.90	-55	3,484	-1.58%
2021/04/19	15	18.10	160	17.83	18.45	-145	3,224	-4.50%	大賣/鉅額交易
2021/04/16	4	16.86	181	16.78	16.80	-177	2,722	-6.50%	大賣/鉅額交易
2021/04/15	0	0.00	9	16.63	16.65	-9	2,648	-0.34%
2021/04/14	4	16.16	0	0.00	16.30	4	2,583	0.15%
2021/04/13	0	0.00	4	16.50	16.20	-4	2,604	-0.15%
2021/04/12	14	16.50	45	16.51	16.60	-31	2,576	-1.20%
2021/04/09	0	0.00	6	16.10	16.20	-6	2,460	-0.24%
2021/04/08	1	16.05	5	16.05	16.00	-4	2,443	-0.16%
2021/04/07	0	0.00	8	16.00	15.95	-8	2,507	-0.32%
2021/03/31	0	0.00	1	15.70	15.75	-1	2,557	-0.04%
2021/03/30	2	15.85	2	15.88	15.90	0	2,547	0.00%
2021/03/29	1	16.00	1	15.95	15.95	0	2,564	0.00%
2021/03/26	2	15.80	0	0.00	15.75	2	2,671	0.07%
2021/03/22	0	0.00	10	15.55	15.50	-10	2,734	-0.37%
2021/03/19	2	15.38	0	0.00	15.45	2	2,733	0.07%
2021/03/17	0	0.00	67	15.40	15.40	-67	2,807	-2.39%
2021/03/16	0	0.00	7	15.50	15.50	-7	2,832	-0.25%
2021/03/15	0	0.00	25	15.50	15.50	-25	2,882	-0.87%
2021/03/12	0	0.00	10	15.40	15.50	-10	3,005	-0.33%
2021/03/11	6	15.40	30	15.50	15.30	-24	3,055	-0.79%
2021/03/10	5	15.35	10	15.45	15.40	-5	3,113	-0.16%
2021/03/09	0	0.00	1	15.10	15.20	-1	3,168	-0.03%
2021/03/05	5	15.11	9	15.12	15.15	-4	3,222	-0.12%
2021/03/04	0	0.00	10	16.15	16.25	-10	3,148	-0.32%
2021/03/03	1	15.75	10	15.65	15.95	-9	3,128	-0.29%
2021/02/24	2	15.55	2	15.50	15.55	0	3,287	0.00%
2021/02/22	2	15.20	0	0.00	15.20	2	3,411	0.06%
2021/02/19	77	15.09	5	15.10	15.20	72	3,486	2.07%
2021/02/18	0	0.00	3	14.88	14.95	-3	3,566	-0.08%
2021/02/17	2	14.50	7	14.50	14.50	-5	3,620	-0.14%
2021/02/04	30	14.35	0	0.00	14.30	30	3,911	0.77%
2021/02/03	3	14.25	0	0.00	14.30	3	3,953	0.08%
2021/02/02	0	0.00	2	14.25	14.20	-2	4,021	-0.05%
2021/02/01	2	14.00	3	14.00	14.00	-1	4,150	-0.02%
2021/01/29	20	14.20	0	0.00	14.05	20	4,168	0.48%
2021/01/26	20	14.58	0	0.00	14.30	20	4,145	0.48%
2021/01/25	50	14.47	0	0.00	14.50	50	4,144	1.21%
2021/01/22	1	14.25	0	0.00	14.30	1	4,136	0.02%
2021/01/21	25	14.55	2	14.55	14.30	23	4,135	0.56%
2021/01/20	14	14.49	0	0.00	14.40	14	4,126	0.34%
2021/01/19	2	15.00	12	15.00	14.90	-10	4,092	-0.24%
2021/01/18	10	14.65	0	0.00	14.85	10	4,095	0.24%
2021/01/15	15	14.92	0	0.00	14.80	15	4,079	0.37%
2021/01/14	1	15.50	0	0.00	15.50	1	4,006	0.02%
2021/01/13	3	15.55	0	0.00	15.60	3	4,014	0.07%
2021/01/12	2	15.55	0	0.00	15.50	2	4,002	0.05%
2021/01/08	22	15.59	0	0.00	15.55	22	4,034	0.55%
2021/01/07	25	15.80	0	0.00	15.65	25	4,025	0.62%
2021/01/06	10	15.70	0	0.00	15.60	10	4,011	0.25%
2021/01/04	0	0.00	2	16.50	16.40	-2	3,920	-0.05%
2020/12/31	0	0.00	4	16.50	16.50	-4	3,891	-0.10%
2020/12/30	3	16.52	10	16.53	16.50	-7	3,880	-0.18%
2020/12/29	0	0.00	28	16.34	16.35	-28	3,786	-0.74%
2020/12/28	1	16.20	0	0.00	16.20	1	3,759	0.03%
2020/12/25	1	16.35	1	16.30	16.15	0	3,715	0.00%
2020/12/24	1	16.25	0	0.00	16.25	1	3,695	0.03%
2020/12/23	0	0.00	1	16.10	16.20	-1	3,696	-0.03%
2020/12/22	2	16.35	4.5	16.23	15.90	-2.5	3,699	-0.07%
2020/12/21	0	0.00	1	15.91	16.15	-1	3,582	-0.03%
2020/12/18	0	0.00	5	16.10	16.05	-5	3,547	-0.14%
2020/12/17	0	0.00	5	15.95	16.00	-5	3,524	-0.14%
2020/12/16	0	0.00	3	15.77	15.85	-3	3,585	-0.08%
2020/12/15	2	15.75	0	0.00	15.70	2	3,572	0.06%
2020/12/14	1	15.85	0	0.00	15.90	1	3,563	0.03%
2020/12/11	23	15.57	0	0.00	15.55	23	3,545	0.65%
2020/12/10	0	0.00	1	16.10	15.85	-1	3,488	-0.03%
2020/12/09	39	15.80	1	15.95	16.05	38	3,474	1.09%
2020/12/08	9	15.79	0	0.00	15.75	9	3,471	0.26%
2020/12/07	2	16.30	5	16.35	16.35	-3	3,378	-0.09%
2020/12/04	10	16.87	7	16.75	16.70	3	3,341	0.09%
2020/12/03	10	17.01	3.5	17.12	16.95	6.6	3,297	0.20%
2020/12/02	5	17.02	2	17.05	17.00	3	3,323	0.09%
2020/11/30	4	17.15	0	0.00	17.10	4	3,229	0.12%
2020/11/27	1	16.70	2	16.75	16.85	-1	3,119	-0.03%
2020/11/26	41	16.40	36	16.55	16.55	5	3,146	0.16%
2020/11/25	25	16.25	4	16.20	16.30	21	3,234	0.65%
2020/11/24	4	16.19	0	0.00	16.15	4	3,215	0.12%
2020/11/23	2	16.15	0	0.00	16.25	2	3,179	0.06%
2020/11/20	4	16.08	90	15.90	16.15	-86	3,146	-2.73%
2020/11/19	181	16.42	2	16.20	16.15	179	3,102	5.77%	大買/鉅額交易
2020/11/17	100	16.18	10	16.23	16.25	90	3,018	2.98%
2020/11/16	30	15.77	4	15.90	15.85	26	2,965	0.88%
2020/11/13	20	16.12	0	0.00	15.95	20	2,944	0.68%
2020/11/12	0	0.00	6	16.25	16.45	-6	2,806	-0.21%
2020/11/11	6	16.13	3	16.22	16.05	3	2,843	0.11%
2020/11/10	4	15.93	4	16.03	16.10	0	2,919	0.00%
2020/11/09	3	16.22	4	16.20	16.25	-1	2,849	-0.04%
2020/11/06	4	15.15	10	15.10	15.20	-6	2,711	-0.22%
2020/11/05	1	14.75	0	0.00	14.80	1	2,685	0.04%
2020/11/04	0	0.00	3	14.85	14.90	-3	2,722	-0.11%
2020/11/03	1	14.70	0	0.00	14.75	1	2,728	0.04%
2020/11/02	1	14.50	0	0.00	14.60	1	2,725	0.04%
2020/10/30	3	14.53	0	0.00	14.60	3	2,721	0.11%
2020/10/29	3	14.65	0	0.00	14.70	3	2,717	0.11%
2020/10/28	1	14.95	0	0.00	14.85	1	2,704	0.04%
2020/10/27	0	0.00	7	15.06	15.05	-7	2,694	-0.26%
2020/10/21	1	15.30	0	0.00	15.40	1	2,674	0.04%
2020/10/20	0	0.00	5	15.20	15.30	-5	2,655	-0.19%
2020/10/19	3	15.40	5	15.50	15.30	-2	2,650	-0.08%
2020/10/16	3	15.27	0	0.00	15.20	3	2,613	0.11%
2020/10/15	4	15.10	0	0.00	15.15	4	2,571	0.16%
2020/10/14	0	0.00	11	15.11	15.10	-11	2,557	-0.43%
2020/10/12	0	0.00	2	15.10	15.00	-2	2,529	-0.08%
2020/10/07	0	0.00	7	15.03	15.00	-7	2,507	-0.28%
2020/10/05	0	0.00	13	14.50	14.70	-13	2,498	-0.52%
2020/09/29	1	14.35	0	0.00	14.45	1	2,564	0.04%
2020/09/25	5	13.97	0	0.00	13.80	5	2,593	0.19%
2020/09/24	1	14.55	0	0.00	14.30	1	2,571	0.04%
2020/09/22	3	14.87	0	0.00	14.90	3	2,616	0.11%
2020/09/21	4	15.15	1	15.05	15.10	3	2,606	0.12%
2020/09/18	4	14.55	0	0.00	14.50	4	2,531	0.16%
2020/09/16	0	0.00	3	14.35	14.35	-3	2,514	-0.12%
2020/09/15	0	0.00	2	14.40	14.50	-2	2,502	-0.08%
2020/09/14	12	14.30	8	14.22	14.35	4	2,496	0.16%
2020/09/11	12	14.63	1	14.45	14.45	11	2,457	0.45%
2020/09/10	16	15.06	0	0.00	15.05	16	2,392	0.67%
2020/09/09	3	15.45	2	15.45	15.45	1	2,345	0.04%
2020/09/08	4	15.43	3	15.45	15.20	1	2,296	0.04%
2020/09/07	1	15.00	9	15.49	15.35	-8	2,251	-0.36%
2020/09/04	7	14.86	0	0.00	14.90	7	2,136	0.33%
2020/09/03	2	14.95	0	0.00	15.10	2	2,107	0.09%
2020/09/02	6	15.26	0	0.00	15.05	6	2,059	0.29%
2020/09/01	11	15.12	2	15.15	15.00	9	1,990	0.45%
2020/08/31	1	14.85	7	15.04	15.35	-6	1,888	-0.32%
2020/08/28	0	0.00	1	14.35	14.15	-1	1,713	-0.06%
2020/08/27	8	13.91	0	0.00	13.95	8	1,662	0.48%
2020/08/26	8	13.97	0	0.00	14.00	8	1,642	0.49%
2020/08/25	3	14.10	0	0.00	14.05	3	1,626	0.18%
2020/08/24	6	14.23	0	0.00	14.20	6	1,596	0.38%
2020/08/20	4	13.76	0	0.00	13.40	4	1,489	0.27%
2020/08/19	1	13.75	2	14.00	13.85	-1	1,436	-0.07%
2020/08/18	1	13.60	0	0.00	14.00	1	1,363	0.07%
2020/08/17	0	0.00	6	13.65	13.75	-6	1,294	-0.46%
2020/08/14	290	13.07	26	12.98	12.80	264	1,176	22.44%	大買/鉅額交易
2020/08/13	6	12.43	0	0.00	12.35	6	1,057	0.57%
2020/08/12	3	12.45	0	0.00	12.25	3	1,046	0.29%
2020/08/11	10	12.40	0	0.00	12.35	10	1,041	0.96%
2020/08/10	10	12.43	0	0.00	12.50	10	1,030	0.97%
2020/07/17	0	0.00	7	11.80	11.75	-7	1,033	-0.68%
2020/07/09	1	12.95	3	12.83	12.75	-2	1,008	-0.20%
2020/07/08	3	12.70	0	0.00	12.65	3	963	0.31%
2020/07/06	0	0.00	10	12.25	12.15	-10	868	-1.15%
2020/07/01	10	11.75	0	0.00	11.95	10	785	1.27%
2020/06/22	0	0.00	4	11.05	10.95	-4	739	-0.54%
2020/05/04	1	10.95	0	0.00	10.80	1	863	0.12%
2020/04/30	3	11.15	0	0.00	11.10	3	861	0.35%
2020/04/28	2	10.90	3	11.00	10.95	-1	861	-0.12%
2020/04/24	0	0.00	2	10.25	10.05	-2	823	-0.24%
2020/04/16	0	0.00	1	10.15	10.15	-1	788	-0.13%
2020/04/15	0	0.00	2	10.18	10.15	-2	785	-0.25%
2020/03/11	10	10.60	10	10.55	10.50	0	648	0.00%
2020/03/02	1	10.60	0	0.00	10.55	1	691	0.14%
2020/02/20	0	0.00	0.5	11.00	11.05	-0.5	804	-0.07%
2020/02/19	0	0.00	10	10.95	10.95	-10	821	-1.22%
2020/02/18	3	10.95	0	0.00	10.90	3	825	0.36%
2020/02/13	0	0.00	3	11.10	11.05	-3	825	-0.36%
2020/02/12	3	10.92	0	0.00	11.00	3	834	0.36%
2020/02/03	2	10.80	0	0.00	10.75	2	811	0.25%
2020/01/31	0.2	11.20	1	11.20	11.20	-0.9	796	-0.11%
2020/01/14	1	12.00	0	0.00	11.95	1	787	0.13%
2020/01/03	0	0.00	1	12.55	12.55	-1	807	-0.12%
2019/12/31	2	12.60	0	0.00	12.60	2	798	0.25%
2019/12/27	0	0.00	9	12.38	12.40	-9	782	-1.15%
2019/12/24	2	12.45	0	0.00	12.35	2	793	0.25%
2019/12/16	0	0.00	1	12.60	12.55	-1	765	-0.13%
2019/12/13	20	12.68	5	12.65	12.60	15	757	1.98%
2019/12/12	3	12.70	12	12.72	12.65	-9	760	-1.18%
2019/12/11	4	12.65	0	0.00	12.65	4	751	0.53%
2019/12/09	14	12.79	1	12.80	12.65	13	729	1.78%
2019/12/06	1	12.35	2	12.48	12.60	-1	699	-0.14%
2019/12/05	0	0.00	2	12.35	12.35	-2	702	-0.28%
2019/12/03	0	0.00	5	12.15	12.15	-5	716	-0.70%
2019/12/02	5	12.20	0	0.00	12.10	5	696	0.72%
2019/11/27	2	12.25	0	0.00	12.25	2	671	0.30%
2019/11/21	4	11.90	0	0.00	11.90	4	624	0.64%
2019/11/18	2	11.20	0	0.00	11.10	2	563	0.35%
2019/10/31	0	0.00	2	11.70	11.70	-2	707	-0.28%
2019/10/08	5	11.75	0	0.00	11.75	5	953	0.52%
2019/09/23	0	0.00	4	11.85	11.95	-4	1,069	-0.37%
2019/09/16	0	0.00	10.3	12.10	12.05	-10.3	1,069	-0.97%
2019/09/12	0	0.00	10	12.00	12.10	-10	1,069	-0.93%
2019/09/09	11	12.35	0	0.00	12.35	11	1,072	1.03%
2019/08/19	0	0.00	2	11.85	11.95	-2	1,043	-0.19%
2019/08/13	1	12.05	0	0.00	11.90	1	1,015	0.10%
2019/08/12	1	12.10	5	11.85	12.15	-4	1,002	-0.40%
2019/08/05	4	12.10	0	0.00	12.05	4	996	0.40%
2019/08/02	1	12.20	7	12.20	12.15	-6	996	-0.60%
2019/08/01	2	12.30	0	0.00	12.35	2	1,005	0.20%
2019/07/30	2	12.60	0	0.00	12.45	2	968	0.21%
2019/07/26	2	12.60	0	0.00	12.60	2	924	0.22%
2019/07/25	1	12.50	0	0.00	12.60	1	908	0.11%
2019/07/24	2	12.55	0	0.00	12.65	2	889	0.22%
2019/07/23	1	12.75	2	12.70	12.70	-1	868	-0.12%
2019/07/17	1	12.60	0	0.00	12.65	1	802	0.12%
2019/07/15	2	12.65	0	0.00	12.60	2	837	0.24%
2019/07/09	5	13.23	0	0.00	13.20	5	858	0.58%
2019/07/04	4	13.85	0	0.00	13.70	4	894	0.45%
2019/04/22	2	14.35	0	0.00	14.25	2	978	0.20%
2019/02/27	0	0.00	2	14.35	14.35	-2	1,194	-0.17%
2019/02/25	0	0.00	3	13.98	13.95	-3	1,132	-0.26%
2019/02/22	0	13.75	0	0.00	13.80	0	1,127	0.00%
2019/02/19	3	13.75	0	0.00	13.70	3	1,121	0.27%
2019/02/14	1	13.60	0	0.00	13.85	1	1,126	0.09%
2019/01/23	0	13.35	0	0.00	13.45	0	1,099	0.00%
2019/01/22	0	13.35	0	0.00	13.40	0	1,103	0.00%
2019/01/21	0	13.35	0	0.00	13.45	0	1,109	0.00%
2019/01/15	0	0.00	3	13.50	13.40	-3	1,162	-0.26%
2019/01/11	0	0.00	5	13.60	13.60	-5	1,330	-0.38%
2018/12/27	5	14.25	0	0.00	14.15	5	1,467	0.34%
2018/12/20	0	0.00	2	14.55	14.50	-2	1,366	-0.15%
2018/12/17	2	15.20	0	0.00	15.05	2	1,310	0.15%
2018/12/07	0	0.00	1	14.00	14.10	-1	1,275	-0.08%
2018/12/06	0	0.00	20	14.25	13.80	-20	1,276	-1.57%
2018/12/05	21	14.36	0	0.00	14.50	21	1,258	1.67%
2018/11/29	0	0.00	4	13.25	13.10	-4	1,155	-0.35%
2018/11/28	3	13.05	60	13.06	13.05	-57	1,164	-4.90%
2018/11/20	1	13.25	0	0.00	13.15	1	1,265	0.08%
2018/11/16	0	0.00	1	12.90	12.90	-1	1,270	-0.08%
2018/11/15	1	12.75	0	0.00	12.85	1	1,293	0.08%
2018/10/25	0.1	13.40	0	0.00	13.10	0.1	1,696	0.01%
2018/10/24	0.6	13.75	0	0.00	13.70	0.6	1,686	0.04%
2018/10/23	0.1	13.90	1	14.00	13.85	-0.9	1,695	-0.06%
2018/10/22	1	14.45	0	0.00	14.20	1	1,719	0.06%
2018/10/11	0	0.00	1	14.15	14.10	-1	1,789	-0.06%
2018/09/20	1	15.50	0	0.00	15.45	1	1,909	0.05%
2018/09/18	2	15.75	0	0.00	15.65	2	1,909	0.10%
2018/09/14	1	15.05	10	15.20	15.95	-9	1,976	-0.46%
2018/08/31	1	15.35	0	0.00	15.95	1	2,828	0.04%
2018/08/24	0	0.00	1	15.45	15.35	-1	3,607	-0.03%
2018/08/16	1	15.65	0	0.00	15.55	1	4,374	0.02%
2018/08/15	10	15.72	0	0.00	15.50	10	4,557	0.22%
2018/08/08	1	17.75	0	0.00	17.75	1	5,857	0.02%
2018/08/07	1	17.75	0	0.00	17.80	1	6,350	0.02%
2018/08/03	0	0.00	1	17.75	17.65	-1	6,833	-0.01%
2018/08/02	0	0.00	3	18.05	17.95	-3	6,816	-0.04%
2018/07/30	0	0.00	2	18.70	18.70	-2	6,838	-0.03%
2018/07/20	2	19.45	2	18.90	19.45	0	6,925	0.00%
2018/07/17	5	18.95	0	0.00	19.05	5	7,474	0.07%
2018/06/28	0	0.00	3	19.60	19.60	-3	8,464	-0.04%
2018/06/21	2	20.30	0	0.00	20.30	2	8,252	0.02%
2018/06/20	0	0.00	2	19.95	19.85	-2	8,142	-0.02%
2018/06/19	57	19.70	0	0.00	19.70	57	8,093	0.70%
2018/06/15	4	19.86	2	19.88	19.80	2	8,055	0.02%
2018/06/14	0	0.00	8	19.75	19.65	-8	7,976	-0.10%
2018/06/12	0	0.00	40	20.50	20.15	-40	7,857	-0.51%
2018/06/11	1	21.50	2	21.35	21.05	-1	7,691	-0.01%
2018/06/08	0	0.00	2	20.80	21.15	-2	7,432	-0.03%
2018/06/07	12	21.23	8	21.13	20.90	4	7,308	0.05%
2018/06/06	4	20.65	2	20.60	20.85	2	7,087	0.03%
2018/06/05	4	20.70	2	20.55	20.50	2	6,998	0.03%
2018/06/04	2	20.70	13	20.36	20.45	-11	6,912	-0.16%
2018/06/01	6	20.57	18	20.06	20.30	-12	6,677	-0.18%
2018/05/31	17	20.31	0	0.00	20.10	17	6,452	0.26%
2018/05/30	2	20.30	0	0.00	20.50	2	6,343	0.03%
2018/05/29	40	20.35	0	0.00	20.15	40	6,060	0.66%
2018/05/28	0	0.00	1	19.50	19.85	-1	5,884	-0.02%
2018/05/25	10	20.00	68	19.67	19.65	-58	5,762	-1.01%
2018/05/24	1	20.10	1	20.05	20.00	0	5,680	0.00%
2018/05/22	0	0.00	2	19.73	19.55	-2	5,386	-0.04%
2018/05/21	23	20.49	10	20.45	20.15	13	5,213	0.25%
2018/05/18	16	19.55	22	19.71	20.20	-6	4,717	-0.13%
2018/05/17	1	19.50	0	0.00	19.15	1	4,384	0.02%
2018/05/16	3	19.27	6	19.24	19.55	-3	4,230	-0.07%
2018/05/15	13	18.83	45	18.81	19.15	-32	3,882	-0.82%
2018/05/14	13	18.09	7	17.66	17.80	6	3,403	0.18%
2018/05/11	2	17.05	1	17.50	17.65	1	3,007	0.03%
2018/05/10	2	16.50	0	0.00	16.45	2	2,866	0.07%
2018/05/08	0	0.00	3	16.00	15.90	-3	2,808	-0.11%
2018/05/07	3	16.00	1	15.70	15.70	2	2,780	0.07%
2018/05/03	1	16.70	0	0.00	16.55	1	2,688	0.04%
2018/05/02	2	16.80	2	17.18	16.90	0	2,661	0.00%
2018/04/30	1	17.50	23	17.20	17.25	-22	2,630	-0.84%
2018/04/27	2	17.00	0	0.00	17.00	2	2,593	0.08%
2018/04/26	0	0.00	4	18.20	16.90	-4	2,562	-0.16%
2018/04/25	3	18.15	0	0.00	18.50	3	2,422	0.12%
2018/04/24	0	0.00	8	16.55	16.90	-8	2,216	-0.36%
2018/04/23	26	18.22	19	18.08	17.70	7	2,103	0.33%
2018/04/20	15	17.05	2.8	17.23	17.70	12.2	1,755	0.70%
2018/04/19	42	16.06	0	0.00	16.10	42	1,439	2.92%
2018/04/16	2	15.83	0	0.00	15.70	2	1,291	0.15%
2018/04/13	1	15.45	0	0.00	15.85	1	1,289	0.08%
2018/04/12	1	15.10	0	0.00	15.45	1	1,281	0.08%
2018/04/02	0	0.00	0.9	14.85	14.95	-0.9	755	-0.12%
2018/03/01	5	13.90	0	0.00	14.00	5	863	0.58%
2018/02/23	15	14.00	0	0.00	14.10	15	934	1.60%
2018/02/06	0	13.40	0	0.00	13.40	0	1,050	0.00%
2018/01/25	0	0.00	2	15.00	14.90	-2	1,025	-0.20%
2018/01/24	0	14.90	10	14.90	14.90	-10	1,025	-0.98%
2018/01/18	0	0.00	6	15.30	15.25	-6	1,014	-0.59%
2018/01/17	2	15.37	1	15.45	15.40	1	1,020	0.10%
2018/01/12	0	0.00	1	15.85	15.80	-1	997	-0.10%
2018/01/11	0.3	15.65	0	0.00	15.80	0.3	963	0.03%
2018/01/08	14	15.50	0	0.00	15.40	14	932	1.50%
2018/01/04	1	14.70	0	0.00	14.70	1	896	0.11%
2018/01/03	1	14.70	0	0.00	14.75	1	888	0.11%