炎洲 (4306)-凱基-松山券商分點個股進出

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
18.20
漲跌
--
漲幅
0.00%
成交量
914張
產業
上市塑膠類股
217人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	18.20	141	18.16	18.20	-140	3,062	-4.57%	大賣/鉅額交易
2024/11/18	1	18.00	0	0.00	18.00	1	3,168	0.03%
2024/11/15	0	0.00	20	18.25	18.05	-20	3,180	-0.63%
2024/11/14	1	18.00	0	0.00	17.90	1	3,213	0.03%
2024/11/13	3	18.22	0	0.00	18.20	3	3,227	0.09%
2024/11/12	3	18.35	0	0.00	18.35	3	3,245	0.09%
2024/11/11	10	18.80	0	0.00	18.95	10	3,251	0.31%
2024/11/06	2	18.65	0	0.00	18.60	2	3,462	0.06%
2024/10/30	2	18.40	0	0.00	18.35	2	3,918	0.05%
2024/10/29	29	18.38	0	0.00	18.35	29	4,019	0.72%
2024/10/28	0	0.00	0.8	18.65	18.65	-0.8	4,041	-0.02%
2024/10/17	0	0.00	2	18.90	18.85	-2	4,649	-0.04%
2024/10/16	0.2	18.80	0	0.00	18.90	0.2	4,815	0.00%
2024/10/11	6	18.72	1	18.75	18.70	5	5,010	0.10%
2024/10/07	0	0.00	2	19.35	19.55	-2	5,388	-0.04%
2024/10/01	0	0.00	17	19.15	19.05	-17	5,496	-0.31%
2024/09/30	0	0.00	1	19.25	19.25	-1	5,633	-0.02%
2024/09/26	1	19.15	0	0.00	19.10	1	5,736	0.02%
2024/09/24	2	19.20	0	0.00	19.15	2	5,729	0.03%
2024/09/23	6	19.10	0	0.00	19.15	6	5,729	0.10%
2024/09/20	13.3	19.64	0.4	19.60	19.25	12.8	5,685	0.23%
2024/09/19	1	20.00	0	0.00	20.05	1	5,541	0.02%
2024/09/18	0.3	20.00	0	0.00	19.90	0.3	5,544	0.00%
2024/09/16	1.3	20.06	1	20.35	20.00	0.3	5,606	0.00%
2024/09/13	1	20.20	0	0.00	19.90	1	5,815	0.02%
2024/09/12	4	19.75	0	0.00	19.85	4	5,983	0.07%
2024/09/10	1	19.90	1	20.25	19.65	0	6,065	0.00%
2024/09/09	3	20.15	0	0.00	20.15	3	6,083	0.05%
2024/09/06	2	20.58	7.4	20.65	20.60	-5.4	6,070	-0.09%
2024/09/05	0	0.00	2	20.68	20.45	-2	6,180	-0.03%
2024/09/04	2	19.80	20	20.55	20.35	-18	6,174	-0.29%
2024/09/02	3.1	21.32	7	21.66	21.20	-3.9	6,179	-0.06%
2024/08/30	2	21.08	12	21.09	20.95	-10	5,866	-0.17%
2024/08/28	0	0.00	12	19.70	19.65	-12	5,623	-0.21%
2024/08/27	2	19.75	14	19.74	19.85	-12	5,659	-0.21%
2024/08/26	0	0.00	8	19.66	19.55	-8	5,730	-0.14%
2024/08/23	1	19.55	0	0.00	19.60	1	5,840	0.02%
2024/08/21	2	19.78	0	0.00	19.70	2	5,912	0.03%
2024/08/20	2	20.15	0	0.00	20.00	2	5,894	0.03%
2024/08/19	0	0.00	2	20.40	20.20	-2	5,907	-0.03%
2024/08/14	2	20.15	0	0.00	20.15	2	5,893	0.03%
2024/08/13	9	20.11	0	0.00	20.05	9	5,921	0.15%
2024/08/12	11	20.39	3.3	20.18	20.20	7.7	5,929	0.13%
2024/08/09	5	20.74	28	20.80	20.60	-23	5,841	-0.39%
2024/08/08	8	20.21	0	0.00	20.25	8	5,795	0.14%
2024/08/07	0	0.00	3	20.55	20.40	-3	5,804	-0.05%
2024/08/06	11	19.46	0	0.00	20.15	11	5,778	0.19%
2024/08/05	14	20.51	2	20.63	19.95	12	5,627	0.21%
2024/08/02	4	22.06	8	21.87	21.85	-4	5,531	-0.07%
2024/08/01	0	0.00	8	22.44	22.45	-8	5,641	-0.14%
2024/07/31	0	0.00	14	22.06	22.00	-14	5,655	-0.25%
2024/07/30	4	21.50	7	21.84	21.90	-3	5,732	-0.05%
2024/07/29	0	0.00	12	22.17	21.75	-12	5,814	-0.21%
2024/07/26	0	0.00	0.1	21.20	21.45	-0.1	5,767	0.00%
2024/07/23	0	0.00	6	20.92	21.20	-6	5,868	-0.10%
2024/07/22	4	19.95	0	0.00	20.00	4	5,853	0.07%
2024/07/19	16	20.49	2	20.55	20.25	14	5,866	0.24%
2024/07/18	1	20.30	0	0.00	20.90	1	5,992	0.02%
2024/07/17	4	22.20	1.1	22.04	22.05	2.9	5,881	0.05%
2024/07/16	1	21.90	0	0.00	21.90	1	5,950	0.02%
2024/07/15	16	22.25	0	0.00	22.15	16	6,001	0.27%
2024/07/12	11.3	22.47	100	22.35	22.45	-88.7	6,012	-1.48%
2024/07/11	5	22.59	26	22.77	22.75	-21	5,937	-0.35%
2024/07/10	0	0.00	7	21.91	21.90	-7	5,764	-0.12%
2024/07/09	8	21.72	2	21.88	21.80	6	5,772	0.10%
2024/07/08	0	0.00	3	21.75	21.80	-3	5,728	-0.05%
2024/07/04	1	21.60	20	21.35	21.70	-19	5,665	-0.34%
2024/07/03	0	0.00	10	21.10	21.05	-10	5,600	-0.18%
2024/07/02	2	20.50	2	21.05	21.10	0	5,795	0.00%
2024/07/01	0	0.00	1	20.70	20.60	-1	5,736	-0.02%
2024/06/28	5	20.60	0	0.00	20.50	5	5,755	0.09%
2024/06/27	3	20.38	0	0.00	20.35	3	5,781	0.05%
2024/06/26	1	20.60	0	0.00	20.60	1	5,801	0.02%
2024/06/25	7	20.62	0	0.00	20.75	7	5,950	0.12%
2024/06/24	2	20.80	0	0.00	20.75	2	5,982	0.03%
2024/06/21	1	20.90	1	21.25	21.25	0	5,967	0.00%
2024/06/20	14	21.09	0	0.00	20.90	14	5,922	0.24%
2024/06/19	11	20.91	13	21.03	21.80	-2	5,717	-0.03%
2024/06/17	8	20.68	3	20.88	20.50	5	5,555	0.09%
2024/06/14	17	21.08	6	21.32	21.00	11	5,477	0.20%
2024/06/13	1	20.85	3	20.77	20.70	-2	5,387	-0.04%
2024/06/12	4	20.69	0	0.00	20.70	4	5,388	0.07%
2024/06/07	0	0.00	12	20.68	20.80	-12	5,224	-0.23%
2024/06/05	0	0.00	1	19.75	19.80	-1	5,114	-0.02%
2024/06/04	30	19.85	0	0.00	19.80	30	5,241	0.57%
2024/06/03	1	20.10	0	0.00	20.10	1	5,501	0.02%
2024/05/31	1	19.90	2	20.05	20.00	-1	5,815	-0.02%
2024/05/30	1	19.70	6	20.03	19.75	-5	5,784	-0.09%
2024/05/29	4	20.20	3	20.38	20.05	1	5,717	0.02%
2024/05/28	2	20.05	6.5	19.88	20.15	-4.5	5,589	-0.08%
2024/05/27	0	0.00	1	19.55	19.55	-1	5,487	-0.02%
2024/05/24	4	19.18	0	0.00	19.20	4	5,474	0.07%
2024/05/23	6	19.29	0	0.00	19.15	6	5,451	0.11%
2024/05/22	0	0.00	4	19.65	19.55	-4	5,408	-0.07%
2024/05/21	2	19.68	5	19.65	19.65	-3	5,390	-0.06%
2024/05/20	3	19.97	0	0.00	20.05	3	5,364	0.06%
2024/05/17	5	19.95	5	20.05	19.95	0	5,335	0.00%
2024/05/15	1	19.50	0.3	19.55	19.50	0.7	5,256	0.01%
2024/05/14	0	0.00	5	19.60	19.50	-5	5,225	-0.10%
2024/05/09	0	0.00	7	19.55	19.35	-7	5,122	-0.14%
2024/05/08	2	19.30	0	0.00	19.55	2	5,090	0.04%
2024/05/07	14	19.63	0	0.00	19.65	14	5,032	0.28%
2024/05/06	7	20.36	0	0.00	20.25	7	4,855	0.14%
2024/05/03	7	20.83	4	20.88	20.70	3	4,732	0.06%
2024/05/02	12	21.08	2	21.25	21.10	10	4,606	0.22%
2024/04/30	3	20.92	0	0.00	20.90	3	4,480	0.07%
2024/04/29	100	20.30	12.3	20.93	20.85	87.7	4,402	1.99%
2024/04/26	1	20.10	0.3	20.20	20.30	0.7	4,255	0.02%
2024/04/25	8	20.47	0	0.00	20.30	8	4,191	0.19%
2024/04/24	2	20.60	5	20.58	20.60	-3	4,098	-0.07%
2024/04/23	1	19.70	0	0.00	20.00	1	3,918	0.03%
2024/04/22	3	20.02	20	19.77	19.75	-17	3,881	-0.44%
2024/04/19	23	19.37	6.3	19.14	19.45	16.7	3,638	0.46%
2024/04/18	22	18.93	2	18.80	19.10	20	3,477	0.58%
2024/04/17	4	18.30	0	0.00	18.30	4	3,383	0.12%
2024/04/16	7	18.18	0	0.00	18.00	7	3,375	0.21%
2024/04/15	5	18.97	0	0.00	19.00	5	3,250	0.15%
2024/04/12	102.2	19.25	0	0.00	19.35	102.2	3,197	3.19%	大買/鉅額交易
2024/04/11	82	19.90	2	20.00	19.70	80	3,116	2.57%
2024/04/10	0	20.10	45	20.30	20.05	-45	3,064	-1.47%
2024/04/09	142	20.00	16.1	19.99	20.10	125.9	2,997	4.20%	大買/鉅額交易
2024/04/08	4.5	19.94	13.6	19.90	20.00	-9.1	2,905	-0.31%
2024/04/03	0	0.00	7	18.73	18.80	-7	2,666	-0.26%
2024/04/01	7	18.79	0	0.00	18.85	7	2,637	0.27%
2024/03/29	2	18.70	0	0.00	18.65	2	2,624	0.08%
2024/03/28	14	18.78	0	0.00	18.75	14	2,573	0.54%
2024/03/27	5	18.35	0	0.00	18.40	5	2,429	0.21%
2024/03/26	0.1	18.20	0	0.00	18.00	0.1	2,398	0.00%
2024/03/22	2	18.35	0	0.00	18.25	2	2,399	0.08%
2024/03/21	0	0.00	1	18.10	18.20	-1	2,417	-0.04%
2024/03/20	30	18.12	20	18.05	18.10	10	2,460	0.41%
2024/03/19	12	17.85	0.9	17.90	17.85	11.1	2,468	0.45%
2024/03/18	0	0.00	2	17.75	17.80	-2	2,505	-0.08%
2024/03/15	45	17.80	0	0.00	17.80	45	2,524	1.78%
2024/03/14	0	0.00	0.2	17.80	17.85	-0.2	2,538	-0.01%
2024/03/12	0	0.00	20	17.90	17.80	-20	2,592	-0.77%
2024/03/11	0	0.00	30	18.17	18.10	-30	2,550	-1.18%
2024/03/08	5	18.34	17	18.65	18.15	-12	2,518	-0.48%
2024/03/07	28.3	18.55	34.3	18.46	18.80	-6	2,456	-0.25%
2024/03/06	53	17.94	73	18.28	18.25	-20	2,170	-0.92%
2024/03/05	0	0.00	5.7	17.06	17.00	-5.7	1,826	-0.31%
2024/02/22	0	0.00	11	17.30	17.30	-11	1,819	-0.60%
2024/02/21	1	17.20	0	0.00	17.25	1	1,819	0.05%
2024/02/19	0	0.00	0.5	17.55	17.55	-0.5	1,791	-0.03%
2024/02/16	5	17.00	0	0.00	17.25	5	1,774	0.28%
2024/02/15	7	16.77	2	16.75	16.80	5	1,751	0.29%
2024/02/05	2	16.95	0	0.00	17.00	2	1,745	0.11%
2024/01/30	6	17.00	0	0.00	17.00	6	1,763	0.34%
2024/01/29	0	0.00	0	17.15	17.10	0	1,763	0.00%
2024/01/26	20	16.95	0	0.00	16.85	20	1,742	1.15%
2024/01/25	19	16.95	0	0.00	17.00	19	1,746	1.09%
2024/01/24	1	16.85	0	0.00	16.85	1	1,742	0.06%
2024/01/22	20	16.75	1	16.70	16.65	19	1,780	1.07%
2024/01/19	0.3	16.70	0	0.00	16.80	0.3	1,766	0.01%
2024/01/17	1.2	16.64	0	0.00	16.55	1.2	1,761	0.07%
2024/01/16	5	17.10	0	0.00	16.95	5	1,722	0.29%
2024/01/15	5	17.36	0	0.00	17.25	5	1,696	0.29%
2024/01/11	10.1	17.25	3	17.10	17.20	7.1	1,739	0.41%
2024/01/08	0.2	17.75	1	17.70	17.70	-0.8	1,869	-0.04%
2023/12/28	1	17.85	0	0.00	17.80	1	1,971	0.05%
2023/12/26	0.1	17.55	0	0.00	17.65	0.1	1,958	0.00%
2023/12/22	1	17.75	0.2	17.70	17.70	0.8	1,999	0.04%
2023/12/18	5	18.50	3.5	18.52	18.40	1.5	1,868	0.08%
2023/12/15	0	0.00	1	18.30	18.30	-1	1,856	-0.05%
2023/12/14	0	0.00	1	18.10	18.05	-1	1,757	-0.06%
2023/12/13	0	0.00	10.2	18.10	18.10	-10.2	1,718	-0.59%
2023/12/12	0.1	17.80	0	0.00	17.95	0.1	1,675	0.00%
2023/12/11	0	0.00	2.4	17.93	17.95	-2.4	1,651	-0.15%
2023/12/04	3	16.95	7	17.26	17.20	-4	1,422	-0.28%
2023/12/01	0	0.00	0	16.75	16.95	0	1,341	0.00%
2023/11/28	15	17.03	0	0.00	16.90	15	1,342	1.12%
2023/11/27	0	0.00	9	16.90	16.80	-9	1,321	-0.68%
2023/11/22	0	0.00	5	16.70	16.75	-5	1,291	-0.39%
2023/11/21	0.2	16.80	10	16.73	16.70	-9.9	1,287	-0.76%
2023/11/17	15	16.45	0	0.00	16.40	15	1,253	1.20%
2023/11/16	10	16.30	0	0.00	16.35	10	1,274	0.78%
2023/11/15	0	0.00	1	16.20	16.30	-1	1,279	-0.08%
2023/11/14	0	0.00	0.4	16.20	16.15	-0.4	1,292	-0.03%
2023/11/10	0	0.00	3	16.45	16.45	-3	1,289	-0.23%
2023/11/09	0.2	16.50	0	0.00	16.45	0.2	1,304	0.01%
2023/11/06	0	0.00	2	16.25	16.30	-2	1,310	-0.15%
2023/11/02	0	0.00	1	16.15	16.15	-1	1,306	-0.08%
2023/10/25	0	15.90	0	0.00	15.95	0	1,262	0.00%
2023/10/23	1	16.00	0	0.00	15.95	1	1,260	0.08%
2023/10/20	0	0.00	0.1	15.80	16.10	-0.1	1,261	-0.01%
2023/10/17	0	0.00	10	16.65	16.60	-10	1,113	-0.90%
2023/10/13	0	0.00	1	16.70	16.65	-1	1,125	-0.09%
2023/10/12	0	0.00	2	16.75	16.75	-2	1,144	-0.17%
2023/10/11	0	0.00	11	16.61	16.70	-11	1,135	-0.97%
2023/10/04	10	16.05	0	0.00	16.10	10	1,109	0.90%
2023/10/03	0	0.00	1	16.05	15.95	-1	1,108	-0.09%
2023/10/02	1	16.15	0	0.00	16.20	1	1,101	0.09%
2023/09/28	8	15.90	0	0.00	16.25	8	1,101	0.73%
2023/09/22	0	0.00	1	15.65	15.60	-1	1,023	-0.10%
2023/09/20	0	0.00	12	15.90	15.95	-12	1,005	-1.19%
2023/09/19	0	0.00	3	15.60	15.60	-3	986	-0.30%
2023/09/07	0	0.00	5	15.20	15.25	-5	1,009	-0.50%
2023/09/05	0	0.00	2	15.35	15.40	-2	1,048	-0.19%
2023/09/04	0.1	15.40	0	0.00	15.40	0.1	1,054	0.01%
2023/08/31	0.1	15.00	0	0.00	15.05	0.1	1,026	0.01%
2023/08/30	0.1	15.00	0	0.00	15.00	0.1	1,020	0.01%
2023/08/28	2	15.00	0	0.00	14.95	2	1,035	0.19%
2023/08/23	0.2	15.10	0	0.00	15.05	0.2	1,063	0.02%
2023/08/22	0	0.00	2	15.00	15.05	-2	1,085	-0.18%
2023/08/18	0.1	14.70	0	0.00	14.65	0.1	1,067	0.01%
2023/07/31	0	0.00	0.1	14.85	14.85	-0.1	1,171	-0.01%
2023/07/19	2	14.45	1	14.60	14.45	1	1,346	0.07%
2023/07/18	4	14.68	2	14.75	14.75	2	1,345	0.15%
2023/07/17	4	15.58	3	15.65	15.65	1	1,313	0.08%
2023/07/12	1	15.40	0	0.00	15.45	1	1,299	0.08%
2023/06/30	1	15.75	0	0.00	15.80	1	1,407	0.07%
2023/06/27	2	15.80	0	0.00	15.70	2	1,472	0.14%
2023/06/19	0	0.00	10	16.05	16.10	-10	1,683	-0.59%
2023/06/14	0	0.00	5.6	16.10	16.15	-5.6	1,784	-0.31%
2023/06/05	0	0.00	0.1	16.15	16.20	-0.1	1,817	-0.01%
2023/06/01	0.1	16.10	0	0.00	16.15	0.1	1,827	0.01%
2023/05/30	0.3	16.10	5	16.00	16.10	-4.7	1,812	-0.26%
2023/05/25	3	16.45	0	0.00	16.45	3	1,776	0.17%
2023/05/23	0	0.00	0	16.60	16.60	0	1,761	0.00%
2023/05/22	0	0.00	4	16.55	16.55	-4	1,764	-0.23%
2023/05/17	0	0.00	0.2	16.55	16.65	-0.2	1,732	-0.01%
2023/05/15	2	16.35	0	0.00	16.45	2	1,716	0.12%
2023/05/11	0	0.00	1.1	16.84	16.75	-1.1	1,640	-0.07%
2023/05/04	0	0.00	10	16.88	16.85	-10	1,559	-0.64%
2023/05/03	2	17.20	0	0.00	17.05	2	1,532	0.13%
2023/05/02	0	0.00	3	17.30	17.30	-3	1,508	-0.20%
2023/04/28	0	0.00	3	17.15	17.15	-3	1,473	-0.20%
2023/04/24	0	0.00	1	16.85	16.90	-1	1,346	-0.07%
2023/04/21	0.6	16.45	0	0.00	16.60	0.6	1,326	0.05%
2023/04/20	0	0.00	3	16.50	16.55	-3	1,305	-0.23%
2023/04/19	0	0.00	2	16.65	16.60	-2	1,286	-0.16%
2023/04/14	0	0.00	11.1	16.84	16.80	-11.1	1,228	-0.90%
2023/04/13	1	16.75	3	16.65	16.65	-2	1,183	-0.17%
2023/04/10	1	16.50	8	16.40	16.40	-7	1,091	-0.64%
2023/04/06	0	0.00	17	16.42	16.50	-17	1,058	-1.61%
2023/03/29	0	16.15	0	0.00	16.25	0	978	0.00%
2023/03/28	0	0.00	4	16.45	16.25	-4	963	-0.42%
2023/03/27	7	16.43	0.3	16.30	16.40	6.7	938	0.71%
2023/03/24	0	0.00	12	16.08	16.10	-12	884	-1.36%
2023/03/23	7	16.27	1	16.20	16.25	6	857	0.70%
2023/03/22	14	16.40	2	16.45	16.25	12	821	1.46%
2023/03/21	0	0.00	3	15.95	15.90	-3	671	-0.45%
2023/03/20	0	0.00	1	15.80	15.90	-1	628	-0.16%
2023/03/17	3	15.30	25	15.30	15.40	-22	567	-3.87%
2023/03/16	12	15.28	2	15.30	15.15	10	537	1.86%
2023/03/15	0	15.00	0	0.00	14.85	0	450	0.00%
2023/03/07	11	15.14	0	15.15	15.20	11	493	2.23%
2023/03/06	11	15.10	2.9	15.05	15.15	8.1	490	1.64%
2023/03/03	7	14.86	0	0.00	14.90	7	472	1.48%
2023/02/24	3	14.75	0	0.00	14.75	3	477	0.63%
2023/02/23	12	14.75	0	0.00	14.80	12	477	2.52%
2023/02/22	2	14.65	0	0.00	14.70	2	469	0.43%
2023/01/12	0.4	14.50	0	0.00	14.50	0.4	575	0.06%
2023/01/11	0	0.00	0.6	14.50	14.45	-0.6	577	-0.10%
2023/01/05	0	0.00	3	14.40	14.40	-3	587	-0.51%
2022/12/21	0	0.00	5	14.45	14.40	-5	614	-0.81%
2022/12/13	0	0.00	10	14.70	14.60	-10	617	-1.62%
2022/12/02	0	0.00	3	14.90	15.10	-3	663	-0.45%
2022/11/24	1	14.55	0	0.00	14.55	1	636	0.16%
2022/11/17	0	0.00	1	14.25	14.35	-1	624	-0.16%
2022/11/16	7	14.23	0	0.00	14.20	7	626	1.12%
2022/11/15	3	14.23	0	0.00	14.30	3	626	0.48%
2022/11/11	0	0.00	18	13.83	13.70	-18	606	-2.97%
2022/11/10	0	0.00	3.1	13.35	13.45	-3.1	600	-0.51%
2022/10/26	0	0.00	2.1	13.10	13.05	-2.1	653	-0.32%
2022/09/29	0	0.00	1	13.95	13.95	-1	655	-0.15%
2022/09/27	1	14.15	0	0.00	14.20	1	648	0.15%
2022/09/21	0	0.00	30	14.55	14.55	-30	655	-4.58%
2022/09/16	0	0.00	1	14.50	14.50	-1	653	-0.15%
2022/09/15	0	0.00	5	14.65	14.60	-5	652	-0.77%
2022/09/06	1	14.10	0	0.00	13.95	1	609	0.16%
2022/08/29	0.2	14.05	0	0.00	14.05	0.2	674	0.03%
2022/08/26	0	0.00	1	14.25	14.20	-1	680	-0.15%
2022/08/25	1	14.30	0	0.00	14.20	1	698	0.14%
2022/08/22	1	14.20	0	0.00	14.25	1	742	0.13%
2022/08/17	2	14.10	0	0.00	14.10	2	739	0.27%
2022/08/10	1	14.25	0	0.00	14.30	1	721	0.14%
2022/08/08	30	13.85	0	0.00	13.95	30	735	4.08%
2022/07/22	15	13.90	0	0.00	13.95	15	819	1.83%
2022/07/19	0	0.00	1	13.90	13.95	-1	862	-0.12%
2022/07/18	3	13.72	2	13.80	13.85	1	877	0.11%
2022/07/15	5	13.75	4	13.73	13.70	1	882	0.11%
2022/07/14	16	14.82	4	14.83	14.85	12	895	1.34%
2022/07/04	0	0.00	1	14.70	14.55	-1	943	-0.11%
2022/06/14	0	0.00	1	15.45	15.60	-1	1,113	-0.09%
2022/06/13	0	0.00	1	15.70	15.65	-1	1,110	-0.09%
2022/06/09	0	0.00	35	15.95	16.00	-35	1,086	-3.22%
2022/05/31	0	0.00	1	15.85	15.85	-1	1,073	-0.09%
2022/05/30	0	0.00	1	15.70	15.75	-1	1,059	-0.09%
2022/05/25	2	15.58	4.2	15.60	15.65	-2.2	1,064	-0.21%
2022/05/18	0	0.00	1	15.30	15.60	-1	1,100	-0.09%
2022/05/13	1	14.80	1	14.85	14.85	0	1,067	0.00%
2022/05/12	0	0.00	1	14.20	14.10	-1	1,067	-0.09%
2022/05/05	0	0.00	0.1	15.55	15.35	-0.1	1,029	-0.01%
2022/05/03	0	0.00	3	15.25	15.30	-3	1,054	-0.28%
2022/04/27	2	15.28	0	0.00	15.30	2	1,066	0.19%
2022/04/25	1	15.60	0	0.00	15.60	1	1,037	0.10%
2022/04/21	0	0.00	0.2	16.00	16.05	-0.2	1,018	-0.02%
2022/04/20	0	0.00	2	16.20	16.30	-2	1,018	-0.20%
2022/04/18	0	0.00	3	16.03	15.95	-3	990	-0.30%
2022/04/15	1	16.15	0	0.00	16.15	1	972	0.10%
2022/04/14	2	15.70	0	0.00	15.80	2	936	0.21%
2022/04/08	0	15.65	0	0.00	15.70	0	928	0.00%
2022/04/07	48	15.55	0	0.00	15.50	48	924	5.19%
2022/04/01	0	0.00	2	15.55	15.60	-2	895	-0.22%
2022/03/31	0	15.52	0	0.00	15.45	0	899	0.00%
2022/03/30	0	15.60	0	0.00	15.60	0	888	0.00%
2022/03/29	1	15.65	0	0.00	15.55	1	883	0.11%
2022/03/23	0	15.25	0	0.00	15.35	0	830	0.00%
2022/03/18	0	0.00	0.3	15.05	15.10	-0.3	830	-0.04%
2022/03/17	0	0.00	5	15.00	15.10	-5	833	-0.60%
2022/03/14	0	0.00	1	14.75	14.85	-1	852	-0.12%
2022/03/07	1	14.80	0	0.00	14.80	1	833	0.12%
2022/03/01	0	0.00	0.1	15.00	14.95	-0.1	859	-0.01%
2022/02/24	0	0.00	0	14.90	14.85	0	869	0.00%
2022/02/15	0	0.00	1	15.00	14.95	-1	944	-0.11%
2022/02/10	1	15.20	0	0.00	15.25	1	1,020	0.10%
2022/01/25	0.1	14.90	0	0.00	14.85	0.1	1,044	0.01%
2022/01/18	0	0.00	68	15.20	15.20	-68	1,053	-6.45%
2022/01/14	0	0.00	80	15.16	15.20	-80	1,056	-7.57%
2022/01/13	0	0.00	1	15.35	15.35	-1	1,081	-0.09%
2022/01/11	1	15.20	0	0.00	15.15	1	1,083	0.09%
2022/01/10	0	0.00	3	15.20	15.20	-3	1,091	-0.27%
2022/01/07	2	15.20	0	0.00	15.15	2	1,095	0.18%
2022/01/06	0.2	15.30	0	0.00	15.30	0.2	1,083	0.02%
2022/01/05	0	0.00	1	15.40	15.35	-1	1,094	-0.09%
2022/01/04	1	15.30	0	0.00	15.35	1	1,100	0.09%
2021/12/30	0	0.00	5	15.40	15.45	-5	1,103	-0.45%
2021/12/21	0.6	15.10	0	0.00	15.10	0.6	1,190	0.05%
2021/12/16	3	15.00	0	0.00	15.00	3	1,214	0.25%
2021/12/06	30	15.05	0	0.00	14.95	30	1,356	2.21%
2021/11/26	1	15.10	0	0.00	15.10	1	1,478	0.07%
2021/11/22	5	15.20	0	0.00	15.20	5	1,521	0.33%
2021/11/17	7	15.19	0	0.00	15.15	7	1,522	0.46%
2021/11/16	0	0.00	3	15.20	15.15	-3	1,518	-0.20%
2021/11/15	0	0.00	4	15.28	15.20	-4	1,513	-0.26%
2021/11/12	0	0.00	0.3	15.35	15.40	-0.3	1,521	-0.02%
2021/11/11	2.6	15.28	2	15.40	15.35	0.6	1,525	0.04%
2021/11/09	13	15.62	0	0.00	15.60	13	1,561	0.83%
2021/11/05	0	0.00	0.4	15.30	15.30	-0.4	1,592	-0.02%
2021/11/02	0.3	15.25	2	15.25	15.10	-1.7	1,725	-0.10%
2021/10/27	3	15.25	0	0.00	15.20	3	1,792	0.17%
2021/10/26	2	15.30	2	15.30	15.30	0	1,819	0.00%
2021/10/25	0	0.00	0.1	15.40	15.35	-0.1	1,844	0.00%
2021/10/22	3	15.30	0	0.00	15.25	3	1,898	0.16%
2021/10/20	51	15.45	0	0.00	15.25	51	2,042	2.50%
2021/10/13	0	0.00	4	14.95	14.95	-4	2,661	-0.15%
2021/10/12	1	15.10	0	0.00	15.10	1	2,736	0.04%
2021/10/08	1	15.50	0	0.00	15.20	1	2,824	0.04%
2021/10/07	1	15.50	0	0.00	15.40	1	2,862	0.03%
2021/10/05	0	0.00	5	15.13	15.35	-5	3,068	-0.16%
2021/10/04	2	15.00	10	15.45	15.10	-8	3,122	-0.26%
2021/10/01	3	15.80	0	0.00	15.50	3	3,162	0.09%
2021/09/30	0	0.00	2	15.98	16.00	-2	3,236	-0.06%
2021/09/24	0	0.00	1	15.60	15.55	-1	4,847	-0.02%
2021/09/23	1	15.35	0	0.00	15.35	1	4,994	0.02%
2021/09/22	0	0.00	4	15.30	15.35	-4	5,044	-0.08%
2021/09/17	2	15.70	0	0.00	15.75	2	5,081	0.04%
2021/09/16	2	16.03	0	0.00	16.00	2	5,071	0.04%
2021/09/14	1	16.35	0	0.00	16.25	1	5,085	0.02%
2021/09/09	1	16.10	0	0.00	16.15	1	5,214	0.02%
2021/09/08	0	0.00	1	16.05	15.95	-1	5,251	-0.02%
2021/09/07	2	16.35	0	0.00	16.35	2	5,292	0.04%
2021/09/06	1	16.75	3	16.62	16.55	-2	5,301	-0.04%
2021/09/03	1	17.55	0	0.00	17.55	1	5,311	0.02%
2021/09/02	1	17.50	0	0.00	17.45	1	5,350	0.02%
2021/08/30	2	17.50	0	0.00	17.50	2	5,674	0.04%
2021/08/27	0	0.00	2	17.40	17.35	-2	5,786	-0.03%
2021/08/25	4	17.15	0	0.00	17.15	4	6,183	0.06%
2021/08/24	0	0.00	2	17.10	17.10	-2	6,260	-0.03%
2021/08/23	1	16.90	1	17.15	17.15	0	6,343	0.00%
2021/08/19	1	16.80	0	0.00	16.80	1	6,780	0.01%
2021/08/18	0	0.00	4	16.73	17.20	-4	6,992	-0.06%
2021/08/17	0	0.00	6	17.15	17.05	-6	7,044	-0.09%
2021/08/16	8	17.14	0	0.00	17.05	8	7,084	0.11%
2021/08/13	1	17.60	0	0.00	17.60	1	7,073	0.01%
2021/08/10	0	0.00	3	17.57	17.50	-3	7,176	-0.04%
2021/08/09	1	17.85	75	17.72	17.75	-74	7,302	-1.01%
2021/08/06	2	17.30	0	0.00	17.40	2	7,468	0.03%
2021/08/05	2	17.28	3	17.27	17.25	-1	7,543	-0.01%
2021/08/04	0	0.00	0.8	17.45	17.45	-0.8	7,708	-0.01%
2021/08/03	1	17.40	1.4	17.37	17.45	-0.4	7,799	-0.01%
2021/07/29	1	17.10	0	0.00	17.15	1	7,945	0.01%
2021/07/28	3	17.05	0	0.00	17.15	3	8,027	0.04%
2021/07/27	33	17.53	5	17.53	17.40	28	8,175	0.34%
2021/07/26	2	17.98	2	17.85	17.85	0	8,247	0.00%
2021/07/23	1	18.30	1	18.20	18.20	0	8,275	0.00%
2021/07/22	10	19.07	6	19.04	19.00	4	8,483	0.05%
2021/07/21	5	19.42	2	19.20	19.20	3	8,541	0.04%
2021/07/20	0	0.00	2	19.85	19.65	-2	8,659	-0.02%
2021/07/19	13	19.75	7	19.71	19.90	6	8,891	0.07%
2021/07/16	2	19.60	1	19.50	19.50	1	9,605	0.01%
2021/07/15	0	0.00	10	19.51	19.50	-10	9,694	-0.10%
2021/07/13	2	19.25	1	19.65	19.20	1	10,366	0.01%
2021/07/09	2	19.20	0	0.00	19.15	2	10,349	0.02%
2021/07/08	4	19.20	2	19.25	19.15	2	10,350	0.02%
2021/07/07	2	18.93	0	0.00	18.90	2	10,331	0.02%
2021/07/06	5	19.10	3	19.20	19.05	2	10,398	0.02%
2021/07/05	1	19.00	6	19.15	19.25	-5	10,385	-0.05%
2021/07/02	11	19.53	19	20.33	19.15	-8	10,295	-0.08%
2021/07/01	21	20.15	62	19.84	19.90	-41	9,704	-0.42%
2021/06/30	1	18.65	0	0.00	18.95	1	8,862	0.01%
2021/06/29	2	18.60	0	0.00	18.65	2	8,722	0.02%
2021/06/28	1	18.75	0	0.00	18.70	1	8,696	0.01%
2021/06/25	2	18.65	0	0.00	18.65	2	8,652	0.02%
2021/06/24	0	0.00	1	18.65	18.65	-1	8,667	-0.01%
2021/06/23	1	18.75	1	19.05	18.75	0	8,650	0.00%
2021/06/22	0	0.00	2	18.85	18.85	-2	8,617	-0.02%
2021/06/18	1	18.75	1	18.80	18.70	0	8,540	0.00%
2021/06/16	4	18.94	0	0.00	18.75	4	8,483	0.05%
2021/06/15	0	0.00	5	18.65	18.65	-5	8,417	-0.06%
2021/06/11	3	18.70	0	0.00	18.55	3	8,409	0.04%
2021/06/10	1	18.55	0	0.00	18.65	1	8,390	0.01%
2021/06/08	2	19.20	0	0.00	19.15	2	8,268	0.02%
2021/06/07	2	19.20	23	19.29	19.25	-21	8,219	-0.26%
2021/06/04	6	19.15	11	19.19	19.15	-5	8,046	-0.06%
2021/06/03	0	0.00	10	19.20	19.00	-10	7,943	-0.13%
2021/06/02	24	19.07	5	19.02	18.90	19	7,890	0.24%
2021/06/01	1	18.70	0	0.00	18.70	1	7,859	0.01%
2021/05/31	6	18.64	1	18.65	18.60	5	7,871	0.06%
2021/05/28	0	0.00	2	18.83	18.60	-2	7,813	-0.03%
2021/05/27	77	18.60	52	18.75	18.80	25	7,690	0.33%
2021/05/26	2	18.50	3	18.20	18.40	-1	7,405	-0.01%
2021/05/25	2	17.65	3	17.50	17.55	-1	7,183	-0.01%
2021/05/24	0	0.00	1	17.50	17.30	-1	7,141	-0.01%
2021/05/21	74	17.10	0	0.00	17.15	74	7,105	1.04%
2021/05/20	2	16.90	0	0.00	16.85	2	7,081	0.03%
2021/05/19	2	16.83	3	16.87	16.85	-1	7,067	-0.01%
2021/05/18	6	16.66	0	0.00	16.85	6	7,049	0.09%
2021/05/17	1	16.10	6	16.28	16.10	-5	6,954	-0.07%
2021/05/14	9	17.31	14	17.22	16.90	-5	6,811	-0.07%
2021/05/13	3	16.30	0	0.00	16.25	3	6,549	0.05%
2021/05/12	3	16.97	0	0.00	16.70	3	6,465	0.05%
2021/05/11	0	0.00	2	18.65	18.10	-2	6,283	-0.03%
2021/05/10	1	18.55	1	18.70	18.75	0	6,180	0.00%
2021/05/07	0	0.00	14	18.05	18.45	-14	6,116	-0.23%
2021/05/06	1	18.20	0	0.00	18.30	1	6,062	0.02%
2021/05/05	1	18.15	1	18.45	18.20	0	5,996	0.00%
2021/05/04	5	17.54	1	17.60	17.90	4	5,889	0.07%
2021/05/03	6	18.75	44	18.69	18.70	-38	5,702	-0.67%
2021/04/29	8	19.35	0	0.00	19.05	8	5,563	0.14%
2021/04/28	19	19.40	24.2	19.09	19.35	-5.2	5,455	-0.09%
2021/04/27	7	19.00	0	0.00	18.90	7	5,207	0.13%
2021/04/26	14	19.32	10	19.42	19.35	4	5,027	0.08%
2021/04/23	25	19.30	23	19.15	19.45	2	4,810	0.04%
2021/04/22	24	19.24	19	19.26	19.25	5	4,518	0.11%
2021/04/21	21	18.10	28	18.13	18.60	-7	3,644	-0.19%
2021/04/20	16	18.22	3	18.33	17.90	13	3,484	0.37%
2021/04/19	48	17.96	8	18.23	18.45	40	3,224	1.24%
2021/04/16	0	0.00	1.1	16.75	16.80	-1.1	2,722	-0.04%
2021/04/15	5	16.70	1	16.65	16.65	4	2,648	0.15%
2021/04/14	11	16.20	0	0.00	16.30	11	2,583	0.43%
2021/04/13	3	16.45	0	0.00	16.20	3	2,604	0.12%
2021/04/12	62	16.59	13.2	16.46	16.60	48.8	2,576	1.89%
2021/04/08	0	16.05	0	0.00	16.00	0	2,443	0.00%
2021/03/31	5	15.85	0	0.00	15.75	5	2,557	0.20%
2021/03/26	10.1	15.75	0	0.00	15.75	10.1	2,671	0.38%
2021/03/25	0	0.00	1	15.60	15.60	-1	2,689	-0.04%
2021/03/23	1	15.50	17	15.45	15.50	-16	2,732	-0.59%
2021/03/18	1	15.45	0	0.00	15.40	1	2,751	0.04%
2021/03/17	2	15.43	0	0.00	15.40	2	2,807	0.07%
2021/03/11	0	0.00	2	15.50	15.30	-2	3,055	-0.07%
2021/03/10	1	15.45	0	0.00	15.40	1	3,113	0.03%
2021/03/09	0	15.20	0	0.00	15.20	0	3,168	0.00%
2021/03/08	2	15.05	0	0.00	15.10	2	3,215	0.06%
2021/03/04	1	16.15	1	16.10	16.25	0	3,148	0.00%
2021/03/02	0	0.00	10	15.60	15.60	-10	3,180	-0.31%
2021/02/24	0	0.00	2	15.60	15.55	-2	3,287	-0.06%
2021/02/22	2	15.20	0	0.00	15.20	2	3,411	0.06%
2021/02/19	0	0.00	6	15.18	15.20	-6	3,486	-0.17%
2021/02/18	1	14.90	0	0.00	14.95	1	3,566	0.03%
2021/02/04	0	0.00	1	14.30	14.30	-1	3,911	-0.03%
2021/01/29	1	14.20	0	0.00	14.05	1	4,168	0.02%
2021/01/28	0	0.00	1	14.35	14.15	-1	4,163	-0.02%
2021/01/21	6	14.51	0	0.00	14.30	6	4,135	0.15%
2021/01/20	5	14.60	0	0.00	14.40	5	4,126	0.12%
2021/01/19	0	0.00	0.1	14.95	14.90	-0.1	4,092	0.00%
2021/01/15	1	15.05	2	15.05	14.80	-1	4,079	-0.02%
2021/01/14	0	0.00	2	15.55	15.50	-2	4,006	-0.05%
2021/01/08	10	15.65	0	0.00	15.55	10	4,034	0.25%
2021/01/07	1	15.75	1	15.75	15.65	0	4,025	0.00%
2021/01/05	1	16.40	0	0.00	16.20	1	3,938	0.03%
2020/12/30	1	16.50	0	16.50	16.50	1	3,880	0.03%
2020/12/29	0	0.00	1.3	16.38	16.35	-1.3	3,786	-0.03%
2020/12/28	1	16.25	0	0.00	16.20	1	3,759	0.03%
2020/12/25	0	0.00	5	16.35	16.15	-5	3,715	-0.13%
2020/12/24	0	0.00	1	16.25	16.25	-1	3,695	-0.03%
2020/12/23	2	16.08	12	16.20	16.20	-10	3,696	-0.27%
2020/12/22	11	16.30	0	0.00	15.90	11	3,699	0.30%
2020/12/21	0	0.00	74	15.95	16.15	-74	3,582	-2.07%
2020/12/18	1	16.20	1.1	16.09	16.05	-0.1	3,547	0.00%
2020/12/16	5	15.85	0	0.00	15.85	5	3,585	0.14%
2020/12/14	0	0.00	1	15.80	15.90	-1	3,563	-0.03%
2020/12/11	5	15.69	1	15.95	15.55	4	3,545	0.11%
2020/12/10	2	15.95	0	0.00	15.85	2	3,488	0.06%
2020/12/09	7	15.78	0	0.00	16.05	7	3,474	0.20%
2020/12/08	43	16.02	0	0.00	15.75	43	3,471	1.24%
2020/12/07	18	16.38	0	0.00	16.35	18	3,378	0.53%
2020/12/04	6	16.88	4	16.90	16.70	2	3,341	0.06%
2020/12/03	0	0.00	1	17.05	16.95	-1	3,297	-0.03%
2020/12/01	1	16.95	0	0.00	16.95	1	3,278	0.03%
2020/11/30	1	17.05	3.2	17.05	17.10	-2.2	3,229	-0.07%
2020/11/27	0	0.00	1	16.75	16.85	-1	3,119	-0.03%
2020/11/26	0	0.00	1	16.55	16.55	-1	3,146	-0.03%
2020/11/24	14	16.20	8	16.20	16.15	6	3,215	0.19%
2020/11/19	1	16.25	1	16.45	16.15	0	3,102	0.00%
2020/11/18	3	16.33	0	0.00	16.35	3	3,055	0.10%
2020/11/17	9	16.13	3	16.25	16.25	6	3,018	0.20%
2020/11/16	1	15.90	0	0.00	15.85	1	2,965	0.03%
2020/11/13	5	16.36	2	16.70	15.95	3	2,944	0.10%
2020/11/12	121	16.25	0	0.00	16.45	121	2,806	4.31%	大買/鉅額交易
2020/11/11	3	16.10	2	16.20	16.05	1	2,843	0.04%
2020/11/10	1	16.05	3	15.95	16.10	-2	2,919	-0.07%
2020/11/09	0	0.00	2	15.45	16.25	-2	2,849	-0.07%
2020/11/04	0	0.00	2	14.80	14.90	-2	2,722	-0.07%
2020/11/03	2	14.65	0	0.00	14.75	2	2,728	0.07%
2020/10/23	0	0.00	1	15.25	15.20	-1	2,685	-0.04%
2020/10/20	0	0.00	3	15.25	15.30	-3	2,655	-0.11%
2020/10/19	2	15.40	2	15.40	15.30	0	2,650	0.00%
2020/10/12	2	15.00	0	0.00	15.00	2	2,529	0.08%
2020/10/08	0	0.00	2	15.10	14.90	-2	2,512	-0.08%
2020/09/25	0	0.00	1	13.80	13.80	-1	2,593	-0.04%
2020/09/24	2	14.60	8	14.65	14.30	-6	2,571	-0.23%
2020/09/23	0	0.00	3	14.88	14.80	-3	2,586	-0.12%
2020/09/22	2	14.80	0	0.00	14.90	2	2,616	0.08%
2020/09/21	8	15.15	5	14.92	15.10	3	2,606	0.12%
2020/09/18	35	14.51	6	14.59	14.50	29	2,531	1.15%
2020/09/17	0	0.00	2	14.50	14.35	-2	2,522	-0.08%
2020/09/16	0	0.00	1	14.40	14.35	-1	2,514	-0.04%
2020/09/14	2	14.50	0	0.00	14.35	2	2,496	0.08%
2020/09/10	5	15.17	6	15.08	15.05	-1	2,392	-0.04%
2020/09/09	4	15.33	2	15.45	15.45	2	2,345	0.09%
2020/09/08	1	15.45	0	0.00	15.20	1	2,296	0.04%
2020/09/07	3	15.35	2	15.55	15.35	1	2,251	0.04%
2020/09/04	19	14.90	0	0.00	14.90	19	2,136	0.89%
2020/09/03	2	15.00	0	0.00	15.10	2	2,107	0.09%
2020/09/01	16	15.16	0	0.00	15.00	16	1,990	0.80%
2020/08/31	3.2	14.78	7	14.89	15.35	-3.8	1,888	-0.20%
2020/08/25	0	0.00	1	14.20	14.05	-1	1,626	-0.06%
2020/08/24	10	14.24	10	14.26	14.20	0	1,596	0.00%
2020/08/21	0	0.00	12	13.99	14.10	-12	1,533	-0.78%
2020/08/20	2	13.35	0	0.00	13.40	2	1,489	0.13%
2020/08/19	0	0.00	23	13.93	13.85	-23	1,436	-1.60%
2020/08/18	18	13.76	5	13.83	14.00	13	1,363	0.95%
2020/08/17	6	13.53	1	13.65	13.75	5	1,294	0.39%
2020/08/14	0	0.00	10	13.10	12.80	-10	1,176	-0.85%
2020/08/10	11	12.65	0	0.00	12.50	11	1,030	1.07%
2020/08/06	0	0.00	0.8	11.90	11.95	-0.8	977	-0.08%
2020/08/04	0	0.00	2	11.90	11.85	-2	982	-0.20%
2020/07/22	5	12.10	0	0.00	12.05	5	1,037	0.48%
2020/07/10	0	0.00	10	12.25	12.20	-10	1,024	-0.98%
2020/06/18	2	11.00	0	0.00	10.95	2	779	0.26%
2020/06/02	10	10.80	0	0.00	10.80	10	964	1.04%
2020/05/21	0	0.00	53	10.55	10.50	-53	914	-5.80%
2020/05/20	0	0.00	40	10.60	10.65	-40	902	-4.43%
2020/05/14	0	0.00	10	10.66	10.65	-10	892	-1.12%
2020/05/06	6.3	10.79	0	0.00	10.70	6.3	864	0.73%
2020/05/05	0	0.00	10	10.80	10.80	-10	861	-1.16%
2020/04/30	10	11.08	2	11.10	11.10	8	861	0.93%
2020/04/28	2	10.95	1	11.00	10.95	1	861	0.12%
2020/04/14	1	10.00	0	0.00	10.05	1	781	0.13%
2020/04/07	0	10.00	0	0.00	10.00	0	793	0.00%
2020/04/06	0	0.00	0.9	9.90	9.93	-0.9	784	-0.11%
2020/03/18	0	0.00	1	9.75	9.88	-1	653	-0.15%
2019/12/17	0	0.00	2	12.60	12.60	-2	776	-0.26%
2019/12/13	10	12.65	0	0.00	12.60	10	757	1.32%
2019/12/09	0	0.00	1	12.75	12.65	-1	729	-0.14%
2019/12/06	2	12.60	0	0.00	12.60	2	699	0.29%
2019/11/27	0	0.00	1	12.25	12.25	-1	671	-0.15%
2019/11/22	0	0.00	3	12.05	12.05	-3	645	-0.46%
2019/11/20	8	11.95	8	11.85	11.90	0	603	0.00%
2019/11/19	1	11.20	0	0.00	11.25	1	556	0.18%
2019/11/18	0	0.00	30	11.25	11.10	-30	563	-5.32%
2019/10/31	0	0.00	100	11.70	11.70	-100	707	-14.13%
2019/10/30	0	0.00	100	11.70	11.70	-100	715	-13.98%
2019/10/29	0	0.00	51	11.75	11.70	-51	749	-6.80%
2019/10/14	0	0.00	33	11.75	11.70	-33	939	-3.51%
2019/10/09	0	0.00	49	11.75	11.70	-49	942	-5.20%
2019/10/01	0	0.00	94.2	11.75	11.75	-94.2	1,013	-9.30%
2019/09/20	50	11.90	0	0.00	11.85	50	1,077	4.64%
2019/09/10	0	0.00	1	12.15	12.20	-1	1,072	-0.09%
2019/09/09	3	12.45	0	0.00	12.35	3	1,072	0.28%
2019/09/06	1	12.00	0	0.00	12.25	1	1,060	0.09%
2019/08/30	0	0.00	6	11.70	11.65	-6	1,032	-0.58%
2019/08/29	0	0.00	100	11.65	11.65	-100	1,034	-9.67%
2019/08/28	0	0.00	70	11.70	11.65	-70	1,040	-6.73%
2019/08/27	30	11.70	0	0.00	11.70	30	1,037	2.89%
2019/08/21	0.2	11.85	307	11.80	11.80	-306.8	1,057	-29.01%	大賣/鉅額交易
2019/08/14	15	11.95	0	0.00	11.90	15	1,026	1.46%
2019/08/12	26	11.96	54	12.09	12.15	-28	1,002	-2.79%
2019/08/08	21	11.85	2	11.90	11.85	19	982	1.93%
2019/08/06	20	11.95	0	0.00	12.00	20	988	2.02%
2019/08/05	1	12.15	0	0.00	12.05	1	996	0.10%
2019/07/30	1	12.50	0	0.00	12.45	1	968	0.10%
2019/07/23	0.1	12.70	0	0.00	12.70	0.1	868	0.01%
2019/07/22	0	0.00	80	12.80	12.80	-80	856	-9.34%
2019/07/19	1	12.95	0	0.00	12.95	1	842	0.12%
2019/07/15	0	0.00	9	12.64	12.60	-9	837	-1.07%
2019/07/12	1	12.80	0	0.00	12.65	1	862	0.12%
2019/07/10	2	13.20	2	13.15	13.15	0	861	0.00%
2019/07/03	1	13.70	0	0.00	13.70	1	883	0.11%
2019/06/14	2	13.53	3	13.30	13.20	-1	960	-0.10%
2019/06/13	1	13.50	0	0.00	13.40	1	946	0.11%
2019/06/11	0	0.00	2	13.23	13.25	-2	945	-0.21%
2019/06/10	1	13.55	0	0.00	13.35	1	942	0.11%
2019/06/04	1	13.60	0	0.00	13.45	1	947	0.11%
2019/06/03	0	0.00	1	13.30	13.40	-1	952	-0.10%
2019/05/29	0	0.00	1	13.20	13.20	-1	1,023	-0.10%
2019/05/27	1	13.00	0	0.00	13.05	1	1,078	0.09%
2019/05/24	1	13.00	0	0.00	12.90	1	1,086	0.09%
2019/05/17	0	0.00	20	12.70	12.70	-20	1,095	-1.83%
2019/05/15	20	12.85	0	0.00	12.85	20	1,133	1.77%
2019/05/07	0	0.00	2	13.50	13.50	-2	1,044	-0.19%
2019/05/06	2	13.65	0	0.00	13.45	2	1,039	0.19%
2019/05/03	0	0.00	2	13.90	13.80	-2	1,021	-0.20%
2019/04/29	2	13.80	2	13.80	13.80	0	1,013	0.00%
2019/04/26	2	13.90	1	14.05	13.90	1	1,009	0.10%
2019/04/25	0	0.00	1	14.00	13.90	-1	1,004	-0.10%
2019/04/24	0	0.00	2	14.05	14.00	-2	998	-0.20%
2019/04/23	3	14.17	0	0.00	14.10	3	993	0.30%
2019/04/22	1	14.35	5.3	14.01	14.25	-4.3	978	-0.44%
2019/04/19	5	13.85	0	0.00	13.85	5	939	0.53%
2019/04/09	1	14.10	0	0.00	14.15	1	841	0.12%
2019/04/02	0	13.75	0	0.00	13.80	0	871	0.00%
2019/04/01	0	0.00	3	13.65	13.65	-3	956	-0.31%
2019/03/27	1	13.90	0	0.00	13.90	1	1,007	0.10%
2019/03/22	2	14.05	0	0.00	14.30	2	1,108	0.18%
2019/03/21	0	0.00	23	13.75	13.80	-23	1,095	-2.10%
2019/03/11	0	0.00	2	14.05	13.90	-2	1,266	-0.16%
2019/03/04	1	14.55	80	14.56	14.65	-79	1,267	-6.24%
2019/02/27	1	14.20	6	14.10	14.35	-5	1,194	-0.42%
2019/02/20	2	13.90	0	0.00	14.00	2	1,131	0.18%
2019/02/14	80	13.85	75	13.85	13.85	5	1,126	0.44%
2019/01/30	25	13.40	0	0.00	13.40	25	1,096	2.28%
2019/01/14	0	0.00	7	13.45	13.40	-7	1,248	-0.56%
2018/12/28	50	14.20	0	0.00	14.05	50	1,441	3.47%
2018/12/24	190	14.90	190	14.90	14.70	0	1,467	0.00%	大買/大賣/
2018/12/22	4	14.65	4	14.75	14.85	0	1,379	0.00%
2018/12/21	0	0.00	1	14.50	14.65	-1	1,385	-0.07%
2018/12/13	7	14.55	7	14.69	14.75	0	1,260	0.00%
2018/12/06	0	0.00	1	13.90	13.80	-1	1,276	-0.08%
2018/12/05	139	14.44	150	14.39	14.50	-11	1,258	-0.87%	大買/大賣/
2018/12/04	11	14.11	0	0.00	14.05	11	1,191	0.92%
2018/12/03	1	13.90	0	0.00	13.85	1	1,179	0.08%
2018/11/19	0	0.00	1	13.15	13.15	-1	1,267	-0.08%
2018/11/15	0	0.00	10	12.90	12.85	-10	1,293	-0.77%
2018/11/14	0	0.00	8	13.10	13.15	-8	1,284	-0.62%
2018/11/13	0	0.00	6	13.05	13.00	-6	1,287	-0.47%
2018/11/12	0	0.00	32	13.20	13.15	-32	1,302	-2.46%
2018/11/08	0	0.00	1	13.35	13.35	-1	1,432	-0.07%
2018/11/07	0	0.00	5	13.15	13.15	-5	1,450	-0.34%
2018/11/06	10	13.05	15	13.07	13.05	-5	1,486	-0.34%
2018/11/02	30	13.17	10	13.31	13.25	20	1,514	1.32%
2018/10/30	6	12.75	0	0.00	12.75	6	1,571	0.38%
2018/10/29	16	12.75	10	12.83	12.75	6	1,619	0.37%
2018/10/26	7	13.04	35	12.97	12.75	-28	1,681	-1.67%
2018/10/25	0	0.00	1	13.10	13.10	-1	1,696	-0.06%
2018/10/24	0	0.00	1	13.90	13.70	-1	1,686	-0.06%
2018/10/22	410	14.33	614	14.33	14.20	-204	1,719	-11.86%	大買/大賣/鉅額交易
2018/10/19	511	13.76	470	13.74	14.40	41	1,663	2.47%	大買/大賣/
2018/10/18	0	0.00	7	13.66	13.65	-7	1,596	-0.44%
2018/10/17	30	14.15	0	0.00	14.15	30	1,629	1.84%
2018/10/16	150	14.26	103	14.30	14.05	47	1,699	2.77%	大買/大賣/
2018/10/15	101	14.34	3	14.27	14.40	98	1,751	5.60%	大買/
2018/10/11	0	0.00	5	14.10	14.10	-5	1,789	-0.28%
2018/10/09	0	0.00	3	15.75	15.50	-3	1,778	-0.17%
2018/10/08	5	15.90	0	0.00	15.80	5	1,788	0.28%
2018/10/03	1	15.90	0	0.00	15.70	1	1,771	0.06%
2018/10/02	1	15.80	0	0.00	15.80	1	1,789	0.06%
2018/09/21	0	0.00	4	15.51	15.50	-4	1,885	-0.21%
2018/09/19	178	15.81	232	15.77	15.65	-54	1,927	-2.80%	大買/大賣/
2018/09/18	0	0.00	60	15.80	15.65	-60	1,909	-3.14%
2018/09/14	132	15.84	24	15.53	15.95	108	1,976	5.47%	大買/鉅額交易
2018/09/10	1	14.50	1	14.85	14.50	0	2,184	0.00%
2018/09/06	0	0.00	1	15.40	15.30	-1	2,271	-0.04%
2018/09/03	0	0.00	1	16.05	16.05	-1	2,735	-0.04%
2018/08/31	221	15.61	221	15.89	15.95	0	2,828	0.00%	大買/大賣/
2018/08/30	4	15.40	0	0.00	15.35	4	3,023	0.13%
2018/08/28	14	15.54	14	15.43	15.55	0	3,178	0.00%
2018/08/27	0	0.00	5	15.25	15.25	-5	3,393	-0.15%
2018/08/22	80	15.35	80	15.50	15.60	0	3,977	0.00%
2018/08/16	5	15.24	5	15.65	15.55	0	4,374	0.00%
2018/08/15	9	15.59	8	15.50	15.50	1	4,557	0.02%
2018/08/14	40	16.80	3	16.65	17.10	37	4,626	0.80%
2018/08/13	8	17.10	8	16.50	16.55	0	5,090	0.00%
2018/08/10	0	0.00	2	17.40	17.35	-2	5,386	-0.04%
2018/08/08	0	0.00	2	17.75	17.75	-2	5,857	-0.03%
2018/08/07	20	17.70	0	0.00	17.80	20	6,350	0.31%
2018/08/06	8	17.50	4	17.40	17.40	4	6,715	0.06%
2018/08/02	14	18.08	6	18.19	17.95	8	6,816	0.12%
2018/07/30	0	0.00	22	18.70	18.70	-22	6,838	-0.32%
2018/07/27	1	18.90	0	0.00	19.10	1	6,838	0.01%
2018/07/26	5	19.05	0	0.00	19.00	5	6,831	0.07%
2018/07/25	0	0.00	8	19.10	18.95	-8	6,833	-0.12%
2018/07/24	13	19.13	0	0.00	19.05	13	6,857	0.19%
2018/07/20	0	0.00	1	19.50	19.45	-1	6,925	-0.01%
2018/07/19	141	18.78	141	19.05	18.80	0	7,062	0.00%	大買/大賣/
2018/07/17	0	0.00	1	19.15	19.05	-1	7,474	-0.01%
2018/07/16	9	19.45	2	19.55	19.45	7	7,783	0.09%
2018/07/13	0	0.00	4	19.46	19.45	-4	7,977	-0.05%
2018/07/12	3	19.28	19	19.36	19.30	-16	7,987	-0.20%
2018/07/10	59	19.92	0	0.00	19.95	59	7,978	0.74%
2018/07/09	19	19.40	1	20.00	19.95	18	8,030	0.22%
2018/07/06	2	19.00	5	18.90	19.00	-3	7,991	-0.04%
2018/06/29	121	20.00	121	20.20	19.90	0	8,458	0.00%	大買/大賣/
2018/06/27	0	0.00	2	20.05	19.90	-2	8,445	-0.02%
2018/06/26	8	20.15	0	0.00	20.05	8	8,424	0.09%
2018/06/25	0	0.00	5	20.52	20.30	-5	8,384	-0.06%
2018/06/22	9	20.18	66	20.29	20.10	-57	8,315	-0.69%
2018/06/21	473	20.22	516	20.30	20.30	-43	8,252	-0.52%	大買/大賣/
2018/06/20	105	19.91	10	19.87	19.85	95	8,142	1.17%	大買/
2018/06/19	2	19.70	4	19.89	19.70	-2	8,093	-0.02%
2018/06/15	798	20.05	912	20.08	19.80	-114	8,055	-1.42%	大買/大賣/鉅額交易
2018/06/14	1	19.70	2	19.85	19.65	-1	7,976	-0.01%
2018/06/13	144	20.01	41	19.88	19.85	103	7,932	1.30%	大買/鉅額交易
2018/06/12	16	20.31	12	20.41	20.15	4	7,857	0.05%
2018/06/11	1,284	21.50	1,913	21.51	21.05	-629	7,691	-8.18%	大買/大賣/鉅額交易
2018/06/08	1,973	20.96	1,452	20.96	21.15	521	7,432	7.01%	大買/大賣/鉅額交易
2018/06/07	1,661	21.08	1,783	21.12	20.90	-122	7,308	-1.67%	大買/大賣/鉅額交易
2018/06/06	270	20.60	271.1	20.65	20.85	-1.1	7,087	-0.02%	大買/大賣/
2018/06/05	250	20.75	17	20.57	20.50	233	6,998	3.33%	大買/鉅額交易
2018/06/04	55	20.99	30	20.60	20.45	25	6,912	0.36%
2018/06/01	2	20.75	20	20.10	20.30	-18	6,677	-0.27%
2018/05/31	30	20.20	0	0.00	20.10	30	6,452	0.46%
2018/05/30	1,313.1	20.19	1,458	20.20	20.50	-144.9	6,343	-2.28%	大買/大賣/鉅額交易
2018/05/29	1	20.30	0	0.00	20.15	1	6,060	0.02%
2018/05/28	155	19.92	3	19.95	19.85	152	5,884	2.58%	大買/鉅額交易
2018/05/25	5	19.60	13	19.75	19.65	-8	5,762	-0.14%
2018/05/24	0	0.00	8	20.03	20.00	-8	5,680	-0.14%
2018/05/23	423	20.04	415	19.95	20.20	8	5,600	0.14%	大買/大賣/
2018/05/22	0	0.00	25	19.69	19.55	-25	5,386	-0.46%
2018/05/21	248	20.83	514	20.67	20.15	-266	5,213	-5.10%	大買/大賣/鉅額交易
2018/05/18	319	19.98	24	20.09	20.20	295	4,717	6.25%	大買/鉅額交易
2018/05/17	178	19.24	398	19.25	19.15	-220	4,384	-5.02%	大買/大賣/鉅額交易
2018/05/16	501	19.50	280	19.63	19.55	221	4,230	5.22%	大買/大賣/鉅額交易
2018/05/15	498	19.01	496	19.13	19.15	2	3,882	0.05%	大買/大賣/
2018/05/14	1,128	17.94	1,123	18.17	17.80	5	3,403	0.15%	大買/大賣/
2018/05/11	11	17.10	0	0.00	17.65	11	3,007	0.37%
2018/05/09	15	16.12	0	0.00	16.25	15	2,829	0.53%
2018/05/07	45	15.83	0	0.00	15.70	45	2,780	1.62%
2018/05/04	0	0.00	5	16.50	16.50	-5	2,704	-0.18%
2018/05/03	0	0.00	10	16.58	16.55	-10	2,688	-0.37%
2018/04/26	18	17.48	8	17.09	16.90	10	2,562	0.39%
2018/04/25	10	17.45	0	0.00	18.50	10	2,422	0.41%
2018/04/24	214	16.75	12	17.00	16.90	202	2,216	9.11%	大買/鉅額交易
2018/04/23	36	18.15	3	18.30	17.70	33	2,103	1.57%
2018/04/20	119	16.64	112	17.64	17.70	7	1,755	0.40%	大買/大賣/
2018/04/19	8	16.27	14	16.17	16.10	-6	1,439	-0.42%
2018/04/18	0	0.00	1	15.65	15.60	-1	1,266	-0.08%
2018/04/16	0	0.00	1	15.90	15.70	-1	1,291	-0.08%
2018/04/13	0	0.00	2	15.65	15.85	-2	1,289	-0.16%
2018/04/12	0	0.00	30	15.20	15.45	-30	1,281	-2.34%
2018/04/10	12	15.10	4	15.40	15.40	8	1,261	0.63%
2018/04/09	12	15.60	0	0.00	15.55	12	840	1.43%
2018/04/03	0	0.00	31	15.54	15.60	-31	812	-3.81%
2018/03/12	0	0.00	10	14.20	14.20	-10	804	-1.24%
2018/03/08	0	0.00	0.3	14.00	14.05	-0.3	791	-0.04%
2018/01/26	0	0.00	0.1	15.00	15.10	-0.1	1,025	-0.01%
2018/01/23	0	0.00	7	14.96	15.05	-7	1,023	-0.68%
2018/01/22	20	14.90	0	0.00	14.85	20	1,030	1.94%
2018/01/19	6	15.05	0.3	15.05	15.05	5.7	1,016	0.56%
2018/01/17	0	0.00	10	15.35	15.40	-10	1,020	-0.98%
2018/01/15	10	15.45	0	0.00	15.45	10	1,016	0.98%
2018/01/10	10	15.90	2	15.93	15.85	8	958	0.83%
2018/01/09	0	0.00	1	15.55	15.45	-1	943	-0.11%
2018/01/04	0	0.00	1	14.75	14.70	-1	896	-0.11%
2018/01/03	10	14.65	0	0.00	14.75	10	888	1.13%