炎洲 (4306)-凱基-中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
772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-中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-中山券商分點個股進出
凱基-中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	18.25	0	0.00	18.20	1	3,062	0.03%
2024/11/14	0	0.00	3	17.95	17.90	-3	3,213	-0.09%
2024/11/13	0	0.00	0.4	18.15	18.20	-0.4	3,227	-0.01%
2024/11/12	0.2	18.60	0	0.00	18.35	0.2	3,245	0.01%
2024/11/07	0.2	18.85	0	0.00	18.75	0.2	3,443	0.01%
2024/11/05	0	0.00	2	18.55	18.55	-2	3,519	-0.06%
2024/11/04	0	0.00	1	18.55	18.50	-1	3,694	-0.03%
2024/11/01	1	18.45	0	0.00	18.50	1	3,842	0.03%
2024/10/28	0	0.00	1	18.65	18.65	-1	4,041	-0.02%
2024/10/22	2	18.75	0	0.00	18.75	2	4,326	0.05%
2024/10/11	1	18.90	0	0.00	18.70	1	5,010	0.02%
2024/10/09	6	19.05	0	0.00	18.95	6	5,265	0.11%
2024/10/07	4	19.38	0.1	19.25	19.55	3.9	5,388	0.07%
2024/09/23	10	18.95	0	0.00	19.15	10	5,729	0.17%
2024/09/19	0	0.00	0.1	20.05	20.05	-0.1	5,541	0.00%
2024/09/16	5	20.10	3	20.35	20.00	2	5,606	0.04%
2024/09/13	3	19.95	0	0.00	19.90	3	5,815	0.05%
2024/09/12	10	19.65	0	0.00	19.85	10	5,983	0.17%
2024/09/11	5	19.70	0	0.00	19.70	5	5,991	0.08%
2024/09/09	1	20.35	0	0.00	20.15	1	6,083	0.02%
2024/09/06	1	20.75	0	0.00	20.60	1	6,070	0.02%
2024/09/04	0	0.00	10	20.45	20.35	-10	6,174	-0.16%
2024/09/02	3	22.02	2.1	21.59	21.20	0.9	6,179	0.01%
2024/08/28	3	19.75	0	0.00	19.65	3	5,623	0.05%
2024/08/27	0	0.00	0.1	19.75	19.85	-0.1	5,659	0.00%
2024/08/21	1	19.85	0	0.00	19.70	1	5,912	0.02%
2024/08/20	3	20.02	0	0.00	20.00	3	5,894	0.05%
2024/08/19	0.1	20.35	0	0.00	20.20	0.1	5,907	0.00%
2024/08/16	16	20.34	0	0.00	20.35	16	5,907	0.27%
2024/08/15	0.1	20.10	0	0.00	20.05	0.1	5,899	0.00%
2024/08/13	4	20.10	2	20.15	20.05	2	5,921	0.03%
2024/08/12	4	20.15	0	0.00	20.20	4	5,929	0.07%
2024/08/09	0	0.00	0.1	20.65	20.60	-0.1	5,841	0.00%
2024/08/07	3	20.63	0	0.00	20.40	3	5,804	0.05%
2024/08/06	0	0.00	0.1	20.10	20.15	-0.1	5,778	0.00%
2024/08/05	0	0.00	3	20.20	19.95	-3	5,627	-0.05%
2024/08/01	0	0.00	1	22.45	22.45	-1	5,641	-0.02%
2024/07/30	1	21.85	0	0.00	21.90	1	5,732	0.02%
2024/07/29	0	0.00	0.3	21.83	21.75	-0.3	5,814	-0.01%
2024/07/26	0	0.00	1.1	21.25	21.45	-1.1	5,767	-0.02%
2024/07/23	0	0.00	244	21.00	21.20	-244	5,868	-4.16%	大賣/鉅額交易
2024/07/22	2	19.95	0	0.00	20.00	2	5,853	0.03%
2024/07/18	0	0.00	1	20.50	20.90	-1	5,992	-0.02%
2024/07/17	1	22.25	50	22.30	22.05	-49	5,881	-0.83%
2024/07/16	1	22.05	0	0.00	21.90	1	5,950	0.02%
2024/07/11	5	22.65	165.1	22.74	22.75	-160.1	5,937	-2.70%	大賣/鉅額交易
2024/07/08	0	0.00	53	22.00	21.80	-53	5,728	-0.93%
2024/07/04	4	21.40	244	21.59	21.70	-240	5,665	-4.24%	大賣/鉅額交易
2024/07/03	0	0.00	21	21.25	21.05	-21	5,600	-0.37%
2024/07/02	0	0.00	71.1	20.98	21.10	-71.1	5,795	-1.23%
2024/07/01	0	0.00	40	20.64	20.60	-40	5,736	-0.70%
2024/06/28	0	0.00	40	20.54	20.50	-40	5,755	-0.69%
2024/06/27	0	0.00	88	20.45	20.35	-88	5,781	-1.52%
2024/06/26	3	20.70	0	0.00	20.60	3	5,801	0.05%
2024/06/20	1	20.90	0	0.00	20.90	1	5,922	0.02%
2024/06/18	1	20.50	0	20.65	20.70	1	5,565	0.02%
2024/06/14	0	0.00	0.1	20.95	21.00	-0.1	5,477	0.00%
2024/06/13	0	0.00	60	20.80	20.70	-60	5,387	-1.11%
2024/06/11	0	0.00	1	20.45	20.40	-1	5,246	-0.02%
2024/06/07	60	20.50	1.1	20.84	20.80	58.9	5,224	1.13%
2024/05/31	0	0.00	0.1	19.95	20.00	-0.1	5,815	0.00%
2024/05/30	2	20.05	0	0.00	19.75	2	5,784	0.03%
2024/05/29	1	20.05	20	20.15	20.05	-19	5,717	-0.33%
2024/05/28	12	20.00	0	0.00	20.15	12	5,589	0.21%
2024/05/27	1	19.25	0	0.00	19.55	1	5,487	0.02%
2024/05/23	2	19.20	0	0.00	19.15	2	5,451	0.04%
2024/05/17	8	20.10	0.2	19.95	19.95	7.8	5,335	0.15%
2024/05/08	2	19.28	29	19.25	19.55	-27	5,090	-0.53%
2024/05/07	0	0.00	21	19.95	19.65	-21	5,032	-0.42%
2024/05/06	6	20.48	8	20.29	20.25	-2	4,855	-0.04%
2024/05/03	1	20.80	1	20.70	20.70	0	4,732	0.00%
2024/05/02	1	20.90	2	21.13	21.10	-1	4,606	-0.02%
2024/04/30	0	0.00	73	20.66	20.90	-73	4,480	-1.63%
2024/04/29	3	20.57	105.1	21.00	20.85	-102.1	4,402	-2.32%	大賣/鉅額交易
2024/04/26	2	20.35	2	20.25	20.30	0	4,255	0.00%
2024/04/25	1	20.75	0	0.00	20.30	1	4,191	0.02%
2024/04/24	130	20.62	2	20.80	20.60	128	4,098	3.12%	大買/鉅額交易
2024/04/23	5	19.95	7.2	19.77	20.00	-2.2	3,918	-0.06%
2024/04/22	38	20.05	15	19.53	19.75	23	3,881	0.59%
2024/04/19	24	19.33	8	19.31	19.45	16	3,638	0.44%
2024/04/18	2	18.60	2	18.83	19.10	0	3,477	0.00%
2024/04/12	1	19.45	0	0.00	19.35	1	3,197	0.03%
2024/04/09	1	19.90	1	19.95	20.10	0	2,997	0.00%
2024/04/08	0	0.00	4.2	19.92	20.00	-4.2	2,905	-0.14%
2024/04/03	0	18.90	2.3	18.76	18.80	-2.3	2,666	-0.09%
2024/04/02	0	18.85	0	0.00	18.75	0	2,657	0.00%
2024/04/01	0	0.00	0.4	18.75	18.85	-0.4	2,637	-0.01%
2024/03/28	2	18.90	0.1	18.80	18.75	1.9	2,573	0.07%
2024/03/26	0	18.15	0.5	18.00	18.00	-0.5	2,398	-0.02%
2024/03/21	11	18.20	0	0.00	18.20	11	2,417	0.46%
2024/03/14	25	17.85	0	0.00	17.85	25	2,538	0.98%
2024/03/13	3	17.67	0	0.00	17.75	3	2,583	0.12%
2024/03/12	0	0.00	2	17.85	17.80	-2	2,592	-0.08%
2024/03/08	0	0.00	3	18.40	18.15	-3	2,518	-0.12%
2024/03/07	16	18.46	2	18.28	18.80	14	2,456	0.57%
2024/03/06	7	18.34	13.2	18.55	18.25	-6.2	2,170	-0.28%
2024/03/04	3	16.97	1	17.00	16.95	2	1,817	0.11%
2024/02/27	1	17.05	0	0.00	17.00	1	1,829	0.05%
2024/02/26	0	0.00	1.1	17.21	17.15	-1.1	1,815	-0.06%
2024/02/16	0	0.00	1	17.10	17.25	-1	1,774	-0.06%
2024/02/05	1	16.95	0	0.00	17.00	1	1,745	0.06%
2024/01/16	1	16.95	0	0.00	16.95	1	1,722	0.06%
2024/01/10	1	17.50	1	17.30	17.20	0	1,852	0.00%
2024/01/08	3	17.65	0	0.00	17.70	3	1,869	0.16%
2023/12/15	0	0.00	5	18.50	18.30	-5	1,856	-0.27%
2023/12/13	0	17.95	0.3	18.10	18.10	-0.3	1,718	-0.02%
2023/12/12	0	0.00	0.1	17.90	17.95	-0.1	1,675	0.00%
2023/12/11	0	0.00	0.1	17.95	17.95	-0.1	1,651	0.00%
2023/12/08	0	0.00	1	17.75	17.75	-1	1,580	-0.06%
2023/12/07	0	0.00	5	17.56	17.55	-5	1,520	-0.33%
2023/12/06	0	0.00	1	17.50	17.35	-1	1,461	-0.07%
2023/12/04	2	16.90	0	0.00	17.20	2	1,422	0.14%
2023/11/28	0	0.00	2	17.08	16.90	-2	1,342	-0.15%
2023/11/21	0	0.00	0.2	16.80	16.70	-0.2	1,287	-0.01%
2023/11/17	0	0.00	0.1	16.40	16.40	-0.1	1,253	-0.01%
2023/11/16	0	0.00	0.1	16.35	16.35	-0.1	1,274	0.00%
2023/10/24	0	0.00	1	16.05	16.00	-1	1,262	-0.08%
2023/10/20	0	0.00	2	15.85	16.10	-2	1,261	-0.16%
2023/10/19	0	0.00	20	16.00	16.05	-20	1,255	-1.59%
2023/10/18	0	0.00	2	16.30	16.30	-2	1,226	-0.16%
2023/10/11	0	0.00	1.1	16.65	16.70	-1.1	1,135	-0.09%
2023/10/06	0	0.00	4.1	16.10	16.15	-4.1	1,058	-0.39%
2023/10/02	0	0.00	40	16.05	16.20	-40	1,101	-3.63%
2023/09/28	60	16.17	1	16.30	16.25	59	1,101	5.36%
2023/09/26	0	0.00	10	15.55	15.50	-10	1,022	-0.98%
2023/09/21	0	0.00	1	15.70	15.80	-1	1,017	-0.10%
2023/09/20	0	0.00	2	15.90	15.95	-2	1,005	-0.20%
2023/09/19	10	15.70	0	0.00	15.60	10	986	1.01%
2023/09/14	3	15.62	0	0.00	15.60	3	995	0.30%
2023/08/30	0	0.00	2	14.90	15.00	-2	1,020	-0.20%
2023/08/09	2	14.65	0	0.00	14.60	2	1,052	0.19%
2023/07/25	0	0.00	0.6	14.30	14.50	-0.6	1,250	-0.05%
2023/07/18	1	14.70	0	0.00	14.75	1	1,345	0.07%
2023/06/29	1	15.80	0	0.00	15.80	1	1,433	0.07%
2023/06/13	1	16.00	0	0.00	16.05	1	1,870	0.05%
2023/06/12	2	15.95	0	0.00	15.95	2	1,863	0.11%
2023/06/08	0	0.00	0.4	16.15	16.20	-0.4	1,821	-0.02%
2023/05/24	1	16.55	0	0.00	16.65	1	1,764	0.06%
2023/05/23	2	16.55	0	0.00	16.60	2	1,761	0.11%
2023/05/19	0	0.00	5	16.50	16.55	-5	1,747	-0.29%
2023/05/15	0	0.00	0	16.45	16.45	0	1,716	0.00%
2023/05/08	2	17.05	2	16.95	17.00	0	1,588	0.00%
2023/05/02	0	0.00	1	17.40	17.30	-1	1,508	-0.07%
2023/04/25	0	0.00	1	17.20	16.90	-1	1,402	-0.07%
2023/04/24	0	0.00	0.4	16.70	16.90	-0.4	1,346	-0.03%
2023/04/19	1	16.65	1	16.60	16.60	0	1,286	0.00%
2023/04/17	0	0.00	0.6	16.80	16.85	-0.6	1,248	-0.04%
2023/04/14	0	0.00	2	16.85	16.80	-2	1,228	-0.16%
2023/04/13	2	16.75	3	16.70	16.65	-1	1,183	-0.08%
2023/04/06	1	16.30	0	0.00	16.50	1	1,058	0.09%
2023/03/24	0	0.00	0.1	16.05	16.10	-0.1	884	-0.01%
2023/03/22	3	16.20	0	0.00	16.25	3	821	0.37%
2023/03/16	1	15.15	1	15.35	15.15	0	537	0.00%
2023/03/08	0	0.00	11	15.05	15.05	-11	491	-2.24%
2023/02/14	1	14.60	0	0.00	14.60	1	513	0.19%
2022/12/29	0	0.00	1	14.20	14.25	-1	603	-0.17%
2022/12/13	0	0.00	3	14.65	14.60	-3	617	-0.49%
2022/12/01	0	0.00	3	15.05	14.90	-3	659	-0.45%
2022/11/29	3	14.70	0	0.00	14.65	3	643	0.47%
2022/11/17	1	14.35	0	0.00	14.35	1	624	0.16%
2022/11/14	1	13.90	1	13.95	14.00	0	610	0.00%
2022/11/02	0	0.00	0	13.25	13.25	0	650	0.00%
2022/10/28	2	13.00	0	0.00	12.95	2	657	0.30%
2022/10/07	2	14.05	2	14.00	14.00	0	594	0.00%
2022/09/15	2	14.55	3	14.65	14.60	-1	652	-0.15%
2022/09/14	0	0.00	1	14.40	14.40	-1	649	-0.15%
2022/09/13	2	14.50	0	0.00	14.45	2	637	0.31%
2022/08/25	2	14.30	2	14.20	14.20	0	698	0.00%
2022/07/29	0	0.00	0.1	13.90	14.00	-0.1	800	-0.01%
2022/07/04	0	0.00	1.8	14.55	14.55	-1.8	943	-0.19%
2022/06/29	0	0.00	1	15.10	15.15	-1	987	-0.10%
2022/06/28	0	0.00	3	15.25	15.25	-3	1,004	-0.30%
2022/06/27	1	15.40	1	15.30	15.30	0	1,017	0.00%
2022/06/24	2	15.20	0	0.00	15.20	2	1,048	0.19%
2022/06/23	2	15.25	0	0.00	15.00	2	1,103	0.18%
2022/06/15	0	0.00	2	15.70	15.65	-2	1,101	-0.18%
2022/06/13	2	15.65	3	15.65	15.65	-1	1,110	-0.09%
2022/06/10	1	15.90	0.1	15.95	15.90	0.9	1,096	0.08%
2022/06/09	0	0.00	3	15.90	16.00	-3	1,086	-0.28%
2022/05/31	0	0.00	4	15.80	15.85	-4	1,073	-0.37%
2022/05/30	2	15.75	2	15.75	15.75	0	1,059	0.00%
2022/05/25	2	15.55	2	15.60	15.65	0	1,064	0.00%
2022/05/11	1	14.75	1	14.65	14.70	0	1,051	0.00%
2022/05/03	1	15.35	0	15.35	15.30	1	1,054	0.09%
2022/04/29	1	15.50	1	15.35	15.35	0	1,058	0.00%
2022/04/28	2	15.35	2	15.40	15.45	0	1,068	0.00%
2022/04/22	1	16.00	1	16.05	16.10	0	1,019	0.00%
2022/04/21	0	0.00	7	16.15	16.05	-7	1,018	-0.69%
2022/04/20	2	16.05	3	16.20	16.30	-1	1,018	-0.10%
2022/04/15	3	15.88	3	15.90	16.15	0	972	0.00%
2022/04/14	1	15.75	8	15.75	15.80	-7	936	-0.75%
2022/04/07	1	15.80	0	0.00	15.50	1	924	0.11%
2022/03/31	0	15.60	0	0.00	15.45	0	899	0.00%
2022/03/29	0	0.00	0.5	15.60	15.55	-0.5	883	-0.06%
2022/03/28	0	0.00	0.6	15.35	15.55	-0.6	871	-0.06%
2022/03/09	2	14.60	0	0.00	14.60	2	854	0.23%
2022/03/08	1	14.65	0	0.00	14.50	1	856	0.12%
2022/03/07	1	14.90	0	0.00	14.80	1	833	0.12%
2022/03/03	1	15.10	0	0.00	15.10	1	842	0.12%
2022/03/02	1	14.95	1	15.00	15.05	0	855	0.00%
2022/03/01	1	15.00	0	0.00	14.95	1	859	0.12%
2022/02/24	0	0.00	1	14.85	14.85	-1	869	-0.12%
2022/02/21	1	15.20	0	0.00	15.25	1	876	0.11%
2022/02/15	2	15.05	2	14.95	14.95	0	944	0.00%
2022/01/26	0	0.00	0.5	14.90	14.85	-0.5	1,036	-0.05%
2022/01/14	0	0.00	0.1	15.25	15.20	-0.1	1,056	-0.01%
2022/01/12	2	15.20	2	15.20	15.20	0	1,081	0.00%
2022/01/11	2	15.25	2	15.20	15.15	0	1,083	0.00%
2022/01/07	1	15.40	0	0.00	15.15	1	1,095	0.09%
2022/01/04	1	15.40	1	15.30	15.35	0	1,100	0.00%
2021/12/27	1	15.45	0	0.00	15.45	1	1,148	0.09%
2021/12/23	0	0.00	3	15.25	15.25	-3	1,174	-0.26%
2021/12/22	3	15.35	1	15.40	15.30	2	1,202	0.17%
2021/12/21	1	15.10	0	0.00	15.10	1	1,190	0.08%
2021/12/15	0	0.00	1.1	15.05	14.95	-1.1	1,232	-0.09%
2021/12/01	0	15.05	0	0.00	15.15	0	1,431	0.00%
2021/11/29	2	15.00	0	0.00	15.00	2	1,483	0.13%
2021/11/25	1	15.30	1	15.30	15.30	0	1,493	0.00%
2021/11/24	2	15.15	0	0.00	15.30	2	1,511	0.13%
2021/11/19	1	15.10	0	0.00	15.15	1	1,528	0.07%
2021/11/18	1	15.20	2.1	15.30	15.30	-1.1	1,526	-0.07%
2021/11/16	1	15.10	0	0.00	15.15	1	1,518	0.07%
2021/11/12	0	0.00	2	15.35	15.40	-2	1,521	-0.13%
2021/11/10	0	0.00	1	15.75	15.55	-1	1,536	-0.07%
2021/11/09	4	15.66	1	15.65	15.60	3	1,561	0.19%
2021/11/02	0.4	15.25	0	0.00	15.10	0.4	1,725	0.02%
2021/10/29	0	0.00	1.2	15.16	15.20	-1.2	1,766	-0.07%
2021/10/27	0.8	15.30	0.8	15.25	15.20	0	1,792	0.00%
2021/10/21	2	15.45	0	0.00	15.35	2	1,984	0.10%
2021/10/19	2	15.45	2	15.35	15.40	0	2,112	0.00%
2021/10/18	2	15.25	0	0.00	15.30	2	2,238	0.09%
2021/10/14	1	15.15	0	0.00	15.05	1	2,494	0.04%
2021/10/13	2	15.10	2	14.95	14.95	0	2,661	0.00%
2021/10/06	1	15.40	0	0.00	15.25	1	2,966	0.03%
2021/10/05	3	15.17	2	15.30	15.35	1	3,068	0.03%
2021/10/04	1	15.00	0	0.00	15.10	1	3,122	0.03%
2021/10/01	2	15.70	2	15.50	15.50	0	3,162	0.00%
2021/09/30	2	16.05	12	15.78	16.00	-10	3,236	-0.31%
2021/09/29	2	15.70	12	15.67	15.60	-10	3,279	-0.30%
2021/09/23	2	15.45	3	15.35	15.35	-1	4,994	-0.02%
2021/09/22	2	15.45	2	15.25	15.35	0	5,044	0.00%
2021/09/16	0	0.00	2	16.10	16.00	-2	5,071	-0.04%
2021/09/15	0	0.00	4	16.30	16.30	-4	5,040	-0.08%
2021/09/14	5	16.30	0	0.00	16.25	5	5,085	0.10%
2021/09/13	4	16.25	2	16.40	16.35	2	5,134	0.04%
2021/09/10	2	16.25	2.3	16.20	16.20	-0.3	5,171	-0.01%
2021/09/09	2	15.95	2	16.10	16.15	0	5,214	0.00%
2021/09/08	2	16.20	2	15.90	15.95	0	5,251	0.00%
2021/09/06	4	16.68	4	16.55	16.55	0	5,301	0.00%
2021/09/03	1	17.60	1	17.55	17.55	0	5,311	0.00%
2021/09/02	2	17.70	9	17.45	17.45	-7	5,350	-0.13%
2021/09/01	2	17.65	3	17.68	17.70	-1	5,425	-0.02%
2021/08/31	2	17.55	4	17.63	17.70	-2	5,483	-0.04%
2021/08/30	12	17.50	2.1	17.55	17.50	9.9	5,674	0.18%
2021/08/27	3	17.25	3	17.35	17.35	0	5,786	0.00%
2021/08/26	4	17.18	2	17.20	17.20	2	5,914	0.03%
2021/08/25	2	17.20	2	17.10	17.15	0	6,183	0.00%
2021/08/24	1	17.15	2	17.10	17.10	-1	6,260	-0.02%
2021/08/23	5	17.02	5	17.15	17.15	0	6,343	0.00%
2021/08/20	2	16.75	2	16.85	16.80	0	6,488	0.00%
2021/08/19	2	17.10	2	16.80	16.80	0	6,780	0.00%
2021/08/18	0	0.00	1	17.15	17.20	-1	6,992	-0.01%
2021/08/16	1	17.10	0	0.00	17.05	1	7,084	0.01%
2021/08/13	2	17.75	2	17.60	17.60	0	7,073	0.00%
2021/08/12	4	17.70	4	17.75	17.80	0	7,082	0.00%
2021/08/11	1	17.60	8	17.54	17.50	-7	7,102	-0.10%
2021/08/10	1	17.60	1	17.45	17.50	0	7,176	0.00%
2021/08/09	1	17.95	3	17.80	17.75	-2	7,302	-0.03%
2021/08/06	2	17.35	2	17.45	17.40	0	7,468	0.00%
2021/08/05	5	17.32	2	17.25	17.25	3	7,543	0.04%
2021/08/04	3	17.52	3	17.42	17.45	0	7,708	0.00%
2021/08/03	2	17.30	52	17.30	17.45	-50	7,799	-0.64%
2021/07/30	9	17.08	3	17.10	17.10	6	7,909	0.08%
2021/07/29	2	17.30	2	17.15	17.15	0	7,945	0.00%
2021/07/28	3	17.40	2	17.10	17.15	1	8,027	0.01%
2021/07/27	4	17.63	2	17.30	17.40	2	8,175	0.02%
2021/07/26	5.8	18.04	4	17.93	17.85	1.8	8,247	0.02%
2021/07/23	3	18.33	7	18.41	18.20	-4	8,275	-0.05%
2021/07/22	10.2	19.10	450	19.08	19.00	-439.8	8,483	-5.18%	大賣/鉅額交易
2021/07/21	6	19.56	7	19.27	19.20	-1	8,541	-0.01%
2021/07/20	7	19.96	106	20.03	19.65	-99	8,659	-1.14%	大賣/
2021/07/19	2	19.65	6	19.80	19.90	-4	8,891	-0.04%
2021/07/16	5	19.55	4	19.56	19.50	1	9,605	0.01%
2021/07/15	2	19.30	5	19.42	19.50	-3	9,694	-0.03%
2021/07/14	2	19.10	2	19.20	19.15	0	9,900	0.00%
2021/07/13	3	19.60	3	19.30	19.20	0	10,366	0.00%
2021/07/12	3	19.37	4	19.45	19.50	-1	10,358	-0.01%
2021/07/09	2	19.25	2	19.15	19.15	0	10,349	0.00%
2021/07/08	1	19.15	2	19.18	19.15	-1	10,350	-0.01%
2021/07/07	7	18.99	4	18.95	18.90	3	10,331	0.03%
2021/07/06	1	19.20	2	19.10	19.05	-1	10,398	-0.01%
2021/07/05	2	19.18	0	0.00	19.25	2	10,385	0.02%
2021/07/02	5	19.84	7	19.46	19.15	-2	10,295	-0.02%
2021/07/01	22	20.25	90.6	20.04	19.90	-68.6	9,704	-0.71%
2021/06/30	0.2	18.80	0	0.00	18.95	0.2	8,862	0.00%
2021/06/29	1	18.65	1	18.60	18.65	0	8,722	0.00%
2021/06/28	3	18.82	2	18.75	18.70	1	8,696	0.01%
2021/06/25	4	18.75	4	18.65	18.65	0	8,652	0.00%
2021/06/24	1	18.70	0	0.00	18.65	1	8,667	0.01%
2021/06/23	2	18.85	4	18.90	18.75	-2	8,650	-0.02%
2021/06/22	1	18.80	1	18.80	18.85	0	8,617	0.00%
2021/06/21	0	0.00	3	18.55	18.55	-3	8,571	-0.03%
2021/06/18	4	18.78	2	18.75	18.70	2	8,540	0.02%
2021/06/17	3	18.80	0	0.00	18.85	3	8,511	0.04%
2021/06/15	2	18.60	3	18.62	18.65	-1	8,417	-0.01%
2021/06/11	1	18.80	1	18.65	18.55	0	8,409	0.00%
2021/06/10	6.2	18.55	13	18.65	18.65	-6.8	8,390	-0.08%
2021/06/09	2.2	19.05	4	18.79	18.75	-1.8	8,335	-0.02%
2021/06/08	3	19.30	2	19.10	19.15	1	8,268	0.01%
2021/06/07	2	19.40	2	19.45	19.25	0	8,219	0.00%
2021/06/04	2	19.10	4	19.21	19.15	-2	8,046	-0.02%
2021/06/02	11	19.00	3	19.07	18.90	8	7,890	0.10%
2021/06/01	2	18.70	2	18.70	18.70	0	7,859	0.00%
2021/05/31	3	18.75	8	18.67	18.60	-5	7,871	-0.06%
2021/05/28	12	18.83	0	0.00	18.60	12	7,813	0.15%
2021/05/27	3	18.78	4.5	18.85	18.80	-1.5	7,690	-0.02%
2021/05/26	2	18.05	6	18.13	18.40	-4	7,405	-0.05%
2021/05/25	0	0.00	4	17.78	17.55	-4	7,183	-0.06%
2021/05/21	0	0.00	6	17.15	17.15	-6	7,105	-0.08%
2021/05/19	7	16.70	0	0.00	16.85	7	7,067	0.10%
2021/05/18	5	16.76	4	16.85	16.85	1	7,049	0.01%
2021/05/14	8	17.46	16	17.56	16.90	-8	6,811	-0.12%
2021/05/13	3	16.20	2	16.20	16.25	1	6,549	0.02%
2021/05/12	14	17.33	0	0.00	16.70	14	6,465	0.22%
2021/05/11	6	18.33	5	18.75	18.10	1	6,283	0.02%
2021/05/10	0.6	18.65	5	18.75	18.75	-4.4	6,180	-0.07%
2021/05/07	11.2	18.18	40	18.20	18.45	-28.8	6,116	-0.47%
2021/05/05	8	18.04	3	18.22	18.20	5	5,996	0.08%
2021/05/04	22	17.88	12	17.92	17.90	10	5,889	0.17%
2021/05/03	14	18.58	0	0.00	18.70	14	5,702	0.25%
2021/04/29	16.2	19.00	0	0.00	19.05	16.2	5,563	0.29%
2021/04/28	22	19.34	108	19.31	19.35	-86	5,455	-1.58%	大賣/
2021/04/27	15	19.00	1	19.20	18.90	14	5,207	0.27%
2021/04/26	13	19.42	31	19.39	19.35	-18	5,027	-0.36%
2021/04/23	17	19.26	3	19.13	19.45	14	4,810	0.29%
2021/04/22	54	19.35	30	19.24	19.25	24	4,518	0.53%
2021/04/21	4	18.31	2	18.05	18.60	2	3,644	0.05%
2021/04/20	19	18.25	1	17.90	17.90	18	3,484	0.52%
2021/04/19	1	18.45	20.3	18.07	18.45	-19.3	3,224	-0.60%
2021/04/16	2	16.80	1	16.80	16.80	1	2,722	0.04%
2021/04/15	0	0.00	28	16.69	16.65	-28	2,648	-1.06%
2021/04/14	2	16.30	0	0.00	16.30	2	2,583	0.08%
2021/04/13	14	16.46	0	0.00	16.20	14	2,604	0.54%
2021/04/12	7	16.55	8	16.51	16.60	-1	2,576	-0.04%
2021/04/09	4	16.20	1	16.10	16.20	3	2,460	0.12%
2021/04/08	3	16.08	2	16.00	16.00	1	2,443	0.04%
2021/04/07	2	15.94	1	16.00	15.95	1	2,507	0.04%
2021/04/06	2	15.85	12.4	15.76	15.80	-10.4	2,534	-0.41%
2021/04/01	0	0.00	2	15.65	15.65	-2	2,546	-0.08%
2021/03/31	1	15.65	0	0.00	15.75	1	2,557	0.04%
2021/03/30	2	15.80	1	15.85	15.90	1	2,547	0.04%
2021/03/26	0	0.00	3	15.75	15.75	-3	2,671	-0.11%
2021/03/19	1	15.40	1	15.45	15.45	0	2,733	0.00%
2021/03/09	3	15.20	0	0.00	15.20	3	3,168	0.09%
2021/03/04	5	16.19	17	16.11	16.25	-12	3,148	-0.38%
2021/03/03	3	15.70	0	0.00	15.95	3	3,128	0.10%
2021/03/02	1	15.60	1	15.60	15.60	0	3,180	0.00%
2021/02/25	2	15.75	0	0.00	15.55	2	3,253	0.06%
2021/02/24	11	15.55	1	15.50	15.55	10	3,287	0.30%
2021/02/23	1	15.35	0	0.00	15.45	1	3,317	0.03%
2021/02/22	0	0.00	1	15.15	15.20	-1	3,411	-0.03%
2021/02/19	1	15.15	1	15.10	15.20	0	3,486	0.00%
2021/02/02	1	14.20	0	0.00	14.20	1	4,021	0.02%
2021/01/28	0	0.00	10	14.10	14.15	-10	4,163	-0.24%
2021/01/22	0	0.00	10	14.40	14.30	-10	4,136	-0.24%
2021/01/21	0	0.00	10	14.25	14.30	-10	4,135	-0.24%
2021/01/20	0	0.00	1	14.25	14.40	-1	4,126	-0.02%
2021/01/19	0	0.00	10	14.95	14.90	-10	4,092	-0.24%
2021/01/18	1	14.50	0	0.00	14.85	1	4,095	0.02%
2021/01/15	13	14.88	0	0.00	14.80	13	4,079	0.32%
2021/01/06	14	15.66	0	0.00	15.60	14	4,011	0.35%
2021/01/05	0	0.00	6	16.30	16.20	-6	3,938	-0.15%
2021/01/04	0	0.00	5	16.55	16.40	-5	3,920	-0.13%
2020/12/31	0	0.00	5	16.50	16.50	-5	3,891	-0.13%
2020/12/30	5	16.55	0	0.00	16.50	5	3,880	0.13%
2020/12/29	0	0.00	9	16.37	16.35	-9	3,786	-0.24%
2020/12/28	1	16.20	0	0.00	16.20	1	3,759	0.03%
2020/12/25	0	0.00	3	16.25	16.15	-3	3,715	-0.08%
2020/12/24	2	16.30	2	16.35	16.25	0	3,695	0.00%
2020/12/23	1	16.15	0	0.00	16.20	1	3,696	0.03%
2020/12/22	8	16.44	0	0.00	15.90	8	3,699	0.22%
2020/12/21	2	16.10	0	0.00	16.15	2	3,582	0.06%
2020/12/18	20	16.16	0	0.00	16.05	20	3,547	0.56%
2020/12/17	2	15.95	5	15.89	16.00	-3	3,524	-0.09%
2020/12/11	1	15.50	0	0.00	15.55	1	3,545	0.03%
2020/12/10	0	0.00	20	16.05	15.85	-20	3,488	-0.57%
2020/12/09	5	15.85	5	15.95	16.05	0	3,474	0.00%
2020/12/08	3	15.83	12	16.00	15.75	-9	3,471	-0.26%
2020/12/07	2	16.55	3	16.35	16.35	-1	3,378	-0.03%
2020/12/04	1	16.70	11	16.85	16.70	-10	3,341	-0.30%
2020/12/03	2	17.35	0	0.00	16.95	2	3,297	0.06%
2020/11/30	3	17.17	5	17.10	17.10	-2	3,229	-0.06%
2020/11/27	0.3	16.60	0	0.00	16.85	0.3	3,119	0.01%
2020/11/26	2	16.45	0	0.00	16.55	2	3,146	0.06%
2020/11/25	0	0.00	20	16.25	16.30	-20	3,234	-0.62%
2020/11/24	1	16.10	0	0.00	16.15	1	3,215	0.03%
2020/11/23	3	16.25	10	16.20	16.25	-7	3,179	-0.22%
2020/11/18	5	16.38	1	16.35	16.35	4	3,055	0.13%
2020/11/13	7	16.56	2.8	16.44	15.95	4.2	2,944	0.14%
2020/11/11	2	16.20	0.9	15.90	16.05	1.1	2,843	0.04%
2020/11/09	0	0.00	21	16.19	16.25	-21	2,849	-0.74%
2020/10/27	0	0.00	2	15.10	15.05	-2	2,694	-0.07%
2020/10/23	2	15.25	0	0.00	15.20	2	2,685	0.07%
2020/10/21	0	0.00	0	15.30	15.40	0	2,674	0.00%
2020/10/20	0	0.00	5	15.25	15.30	-5	2,655	-0.19%
2020/10/15	0	0.00	1	15.10	15.15	-1	2,571	-0.04%
2020/10/14	0	0.00	3	15.10	15.10	-3	2,557	-0.12%
2020/10/12	0	0.00	1	15.00	15.00	-1	2,529	-0.04%
2020/10/07	1	15.05	0	0.00	15.00	1	2,507	0.04%
2020/10/06	0	0.00	5	14.85	14.85	-5	2,487	-0.20%
2020/10/05	1	14.50	1	14.60	14.70	0	2,498	0.00%
2020/09/29	0	0.00	2	14.40	14.45	-2	2,564	-0.08%
2020/09/28	0	0.00	2	14.20	14.50	-2	2,607	-0.08%
2020/09/25	18	14.06	0	0.00	13.80	18	2,593	0.69%
2020/09/21	3	15.05	4	15.10	15.10	-1	2,606	-0.04%
2020/09/16	20	14.40	0	0.00	14.35	20	2,514	0.80%
2020/09/15	0	0.00	2	14.40	14.50	-2	2,502	-0.08%
2020/09/11	11	14.69	17	14.65	14.45	-6	2,457	-0.24%
2020/09/10	5	15.25	16	15.05	15.05	-11	2,392	-0.46%
2020/09/08	17	15.23	0	0.00	15.20	17	2,296	0.74%
2020/09/07	10	15.09	41	15.42	15.35	-31	2,251	-1.38%
2020/09/04	16	14.88	4	14.85	14.90	12	2,136	0.56%
2020/09/03	10	15.04	900	14.97	15.10	-890	2,107	-42.22%	大賣/鉅額交易
2020/09/02	0	0.00	22	15.02	15.05	-22	2,059	-1.07%
2020/09/01	3	15.15	15	15.00	15.00	-12	1,990	-0.60%
2020/08/31	16	15.00	26	15.10	15.35	-10	1,888	-0.53%
2020/08/28	0	0.00	1	14.15	14.15	-1	1,713	-0.06%
2020/08/27	1	14.00	0	0.00	13.95	1	1,662	0.06%
2020/08/26	30	14.05	10	14.00	14.00	20	1,642	1.22%
2020/08/25	1	14.05	0	0.00	14.05	1	1,626	0.06%
2020/08/24	2	14.38	0	0.00	14.20	2	1,596	0.13%
2020/08/21	1	13.95	0	0.00	14.10	1	1,533	0.07%
2020/08/20	0	0.00	18.1	13.43	13.40	-18.1	1,489	-1.22%
2020/08/19	0.6	13.75	21	13.89	13.85	-20.4	1,436	-1.42%
2020/08/18	2	13.75	3	14.00	14.00	-1	1,363	-0.07%
2020/08/17	30	13.65	31	13.57	13.75	-1	1,294	-0.08%
2020/08/14	2	13.05	24	13.10	12.80	-22	1,176	-1.87%
2020/08/13	0	0.00	5	12.40	12.35	-5	1,057	-0.47%
2020/08/10	0	0.00	22	12.36	12.50	-22	1,030	-2.14%
2020/08/07	20	12.00	0	0.00	11.95	20	989	2.02%
2020/08/05	0	0.00	1	11.85	11.80	-1	977	-0.10%
2020/08/04	1	11.75	0	0.00	11.85	1	982	0.10%
2020/07/22	3	12.05	3	12.00	12.05	0	1,037	0.00%
2020/07/21	0	0.00	1	11.90	11.90	-1	1,038	-0.10%
2020/07/20	2	11.65	0	0.00	11.70	2	1,030	0.19%
2020/07/14	0	0.00	5	12.25	12.00	-5	1,040	-0.48%
2020/07/13	2	12.35	0	0.00	12.25	2	1,028	0.19%
2020/07/10	0	0.00	5	12.35	12.20	-5	1,024	-0.49%
2020/07/09	10	12.80	0	0.00	12.75	10	1,008	0.99%
2020/07/08	0	0.00	40	12.50	12.65	-40	963	-4.15%
2020/07/07	2	12.40	1	12.45	12.50	1	920	0.11%
2020/07/03	0	0.00	5	12.20	12.20	-5	857	-0.58%
2020/06/23	0	0.00	3	11.00	11.05	-3	736	-0.41%
2020/06/17	0	0.00	13	10.91	10.95	-13	805	-1.61%
2020/06/09	0	0.00	4.4	11.05	11.10	-4.4	910	-0.48%
2020/06/03	20	10.90	0	0.00	10.90	20	964	2.07%
2020/05/22	3	10.00	0	0.00	10.60	3	938	0.32%
2020/05/15	10	10.75	0	0.00	10.65	10	895	1.12%
2020/05/14	5	10.80	0	0.00	10.65	5	892	0.56%
2020/05/05	0	0.00	10	10.80	10.80	-10	861	-1.16%
2020/04/13	0	0.00	0.1	9.98	9.98	-0.1	778	-0.01%
2020/04/10	0	0.00	2	10.00	10.05	-2	781	-0.26%
2020/04/09	2	10.10	0	0.00	9.96	2	779	0.26%
2020/04/08	0	0.00	2.1	9.97	10.05	-2.1	784	-0.27%
2020/03/31	0	0.00	2	9.81	9.76	-2	777	-0.26%
2020/03/27	2	9.84	0	0.00	9.83	2	767	0.26%
2020/03/25	12	9.93	0	0.00	9.82	12	752	1.59%
2020/03/23	0	0.00	2	9.46	9.67	-2	710	-0.28%
2020/03/20	0	0.00	2	9.85	9.88	-2	693	-0.29%
2020/03/18	1	9.85	1	9.90	9.88	0	653	0.00%
2020/03/16	0.5	9.70	0.4	9.70	9.75	0.1	635	0.01%
2020/03/12	2	10.35	2	10.10	10.20	0	640	0.00%
2020/03/11	1	10.60	1	10.50	10.50	0	648	0.00%
2020/02/26	0	0.00	2	10.85	10.85	-2	699	-0.29%
2020/02/25	0	0.00	2	10.85	10.85	-2	722	-0.28%
2020/02/19	0	0.00	1	11.00	10.95	-1	821	-0.12%
2020/02/13	0	0.00	5	11.05	11.05	-5	825	-0.61%
2020/01/20	1	11.80	0	0.00	11.80	1	776	0.12%
2020/01/13	2	12.00	0	0.00	12.00	2	796	0.25%
2019/12/17	0	0.00	11	12.55	12.60	-11	776	-1.42%
2019/12/16	0	0.00	10	12.60	12.55	-10	765	-1.31%
2019/12/12	0	0.00	20	12.73	12.65	-20	760	-2.63%
2019/12/09	0	0.00	3	12.65	12.65	-3	729	-0.41%
2019/12/06	3	12.58	0	0.00	12.60	3	699	0.43%
2019/12/03	1	12.20	21.4	12.20	12.15	-20.4	716	-2.85%
2019/12/02	6	12.15	0	0.00	12.10	6	696	0.86%
2019/11/29	0	0.00	2	12.25	12.20	-2	691	-0.29%
2019/11/27	1	12.30	4	12.26	12.25	-3	671	-0.45%
2019/11/26	0	0.00	2	12.18	12.10	-2	655	-0.31%
2019/11/25	21	12.10	3	12.10	12.05	18	650	2.77%
2019/11/22	0	0.00	2.1	12.00	12.05	-2.1	645	-0.33%
2019/11/21	0	0.00	2	11.90	11.90	-2	624	-0.32%
2019/11/20	5	11.84	4	11.86	11.90	1	603	0.17%
2019/11/19	4	11.19	2	11.18	11.25	2	556	0.36%
2019/11/15	0	0.00	2	11.45	11.35	-2	551	-0.36%
2019/11/13	2	11.40	0	0.00	11.40	2	560	0.36%
2019/11/06	2	11.75	2	11.70	11.70	0	672	0.00%
2019/11/04	2	11.80	0	0.00	11.70	2	691	0.29%
2019/10/31	2	11.75	0	0.00	11.70	2	707	0.28%
2019/10/24	0	0.00	3	11.75	11.75	-3	821	-0.37%
2019/09/24	0	0.00	36	11.95	11.90	-36	1,068	-3.37%
2019/09/05	0	0.00	2	11.90	11.90	-2	1,028	-0.19%
2019/08/30	5	11.70	0.1	11.65	11.65	4.9	1,032	0.47%
2019/08/16	0	0.00	10	11.80	11.80	-10	1,042	-0.96%
2019/08/13	10	11.95	0	0.00	11.90	10	1,015	0.98%
2019/08/01	0	0.00	20	12.28	12.35	-20	1,005	-1.99%
2019/07/31	2	12.30	0	0.00	12.35	2	999	0.20%
2019/07/29	0	0.00	2	12.60	12.60	-2	946	-0.21%
2019/07/26	20	12.55	0	0.00	12.60	20	924	2.16%
2019/07/25	0	0.00	10	12.50	12.60	-10	908	-1.10%
2019/07/22	0	0.00	4	12.95	12.80	-4	856	-0.47%
2019/07/19	2	12.80	4	12.95	12.95	-2	842	-0.24%
2019/07/15	0	0.00	30	12.65	12.60	-30	837	-3.58%
2019/07/11	5	12.60	0	0.00	12.70	5	869	0.58%
2019/07/08	0	0.00	190	13.35	13.30	-190	856	-22.19%	大賣/鉅額交易
2019/07/04	0	0.00	15	13.85	13.70	-15	894	-1.68%
2019/07/03	2	13.65	2	13.70	13.70	0	883	0.00%
2019/07/02	5	13.40	0.4	13.30	13.40	4.6	870	0.53%
2019/07/01	5	13.20	0	0.00	13.20	5	872	0.57%
2019/06/21	0	0.00	3	13.50	13.40	-3	899	-0.33%
2019/06/20	0	0.00	23.3	13.40	13.40	-23.3	905	-2.57%
2019/06/14	30	13.55	0	0.00	13.20	30	960	3.12%
2019/06/06	2	13.50	12	13.43	13.35	-10	943	-1.06%
2019/06/04	0	0.00	30	13.48	13.45	-30	947	-3.17%
2019/05/31	10	13.50	29	13.50	13.50	-19	954	-1.99%
2019/05/30	0	0.00	6	13.45	13.35	-6	956	-0.63%
2019/05/29	2	13.20	2	13.20	13.20	0	1,023	0.00%
2019/05/28	27	13.18	2	13.10	13.10	25	1,074	2.33%
2019/05/23	2	12.95	2	12.85	12.85	0	1,085	0.00%
2019/05/21	0	0.00	10	12.95	12.80	-10	1,089	-0.92%
2019/05/20	10	12.70	20	12.90	12.70	-10	1,094	-0.91%
2019/05/17	0	0.00	20	12.75	12.70	-20	1,095	-1.83%
2019/05/15	5	12.94	0	0.00	12.85	5	1,133	0.44%
2019/05/14	2	12.50	2	12.55	13.05	0	1,102	0.00%
2019/05/13	1	12.85	0	0.00	12.40	1	1,084	0.09%
2019/05/09	0	0.00	30	13.30	13.10	-30	1,065	-2.81%
2019/05/08	0	0.00	30	13.40	13.40	-30	1,049	-2.86%
2019/05/07	2	13.60	0	0.00	13.50	2	1,044	0.19%
2019/05/06	2	13.55	2	13.40	13.45	0	1,039	0.00%
2019/05/02	2	13.85	2	13.80	13.90	0	1,021	0.00%
2019/04/30	10	13.75	0	0.00	13.70	10	1,016	0.98%
2019/04/26	2	14.00	2	13.95	13.90	0	1,009	0.00%
2019/04/25	6	13.92	0	0.00	13.90	6	1,004	0.60%
2019/04/24	21	14.01	0	0.00	14.00	21	998	2.10%
2019/04/23	16	14.16	11	14.33	14.10	5	993	0.50%
2019/04/22	36	14.25	60	14.38	14.25	-24	978	-2.45%
2019/04/19	2	13.90	2	13.85	13.85	0	939	0.00%
2019/04/18	2	13.90	0	0.00	13.75	2	936	0.21%
2019/04/17	2	14.10	0	0.00	14.00	2	912	0.22%
2019/04/16	24	13.91	0	0.00	13.90	24	894	2.68%
2019/04/15	3	14.20	0	0.00	14.00	3	882	0.34%
2019/04/12	1	14.20	5	14.15	14.15	-4	882	-0.45%
2019/04/11	12	14.21	0	0.00	14.30	12	877	1.37%
2019/04/10	3	14.23	44	14.43	14.50	-41	858	-4.78%
2019/04/09	3	14.10	0	0.00	14.15	3	841	0.36%
2019/04/08	1	14.05	0	0.00	14.00	1	855	0.12%
2019/04/03	3	13.87	3	13.90	13.90	0	865	0.00%
2019/04/01	5	13.65	0	0.00	13.65	5	956	0.52%
2019/03/29	0	0.00	2	13.80	13.80	-2	965	-0.21%
2019/03/27	1	13.85	0	0.00	13.90	1	1,007	0.10%
2019/03/26	8	14.06	0	0.00	13.95	8	1,021	0.78%
2019/03/25	0	0.00	6	14.05	14.05	-6	1,058	-0.57%
2019/03/22	0	0.00	15	14.23	14.30	-15	1,108	-1.35%
2019/03/21	2	13.85	0	0.00	13.80	2	1,095	0.18%
2019/03/19	0	0.00	3	14.00	14.00	-3	1,145	-0.26%
2019/03/15	10	13.90	0	0.00	13.85	10	1,141	0.88%
2019/03/14	2	13.95	0	0.00	13.90	2	1,140	0.18%
2019/03/13	2	13.95	0	0.00	13.90	2	1,161	0.17%
2019/03/12	4	13.98	0	0.00	13.95	4	1,247	0.32%
2019/03/11	20	14.05	0	0.00	13.90	20	1,266	1.58%
2019/03/08	2	14.00	2	14.15	14.20	0	1,293	0.00%
2019/03/07	27	14.08	0	0.00	14.05	27	1,291	2.09%
2019/03/06	7	14.39	0	0.00	14.35	7	1,283	0.55%
2019/03/05	17	14.46	0	0.00	14.35	17	1,284	1.32%
2019/03/04	53	14.60	27	14.64	14.65	26	1,267	2.05%
2019/02/27	0	0.00	4	14.33	14.35	-4	1,194	-0.33%
2019/02/26	1	14.15	3	14.10	14.00	-2	1,141	-0.18%
2019/02/25	0	0.00	1	13.95	13.95	-1	1,132	-0.09%
2019/02/22	0	0.00	1	13.75	13.80	-1	1,127	-0.09%
2019/02/21	0	0.00	6	13.88	13.90	-6	1,126	-0.53%
2019/02/20	2	13.95	0	0.00	14.00	2	1,131	0.18%
2019/02/19	5	13.80	0	0.00	13.70	5	1,121	0.45%
2019/02/18	7	13.81	0	0.00	13.65	7	1,131	0.62%
2019/02/15	0	0.00	4	13.75	13.70	-4	1,132	-0.35%
2019/02/14	5	13.95	3	14.00	13.85	2	1,126	0.18%
2019/02/13	0	0.00	2	13.55	13.40	-2	1,084	-0.18%
2019/02/12	0.1	13.45	0	0.00	13.45	0.1	1,085	0.01%
2019/01/25	0	0.00	6	13.45	13.40	-6	1,091	-0.55%
2019/01/24	0	0.00	6	13.45	13.40	-6	1,095	-0.55%
2019/01/23	0	0.00	0.2	13.35	13.45	-0.2	1,099	-0.02%
2019/01/22	0	0.00	8	13.45	13.40	-8	1,103	-0.72%
2019/01/21	0	0.00	14	13.50	13.45	-14	1,109	-1.26%
2019/01/18	2	13.45	1	13.30	13.30	1	1,127	0.09%
2019/01/17	3	13.50	0	0.00	13.35	3	1,145	0.26%
2019/01/15	3	13.48	2	13.40	13.40	1	1,162	0.09%
2019/01/11	2	13.65	2	13.60	13.60	0	1,330	0.00%
2019/01/10	3	14.00	3	13.90	13.85	0	1,343	0.00%
2019/01/09	2	13.90	2	13.95	13.85	0	1,348	0.00%
2019/01/08	2	13.85	2	13.80	13.65	0	1,363	0.00%
2019/01/07	3	13.80	3	13.80	13.80	0	1,370	0.00%
2019/01/04	2	13.40	4	13.48	13.65	-2	1,381	-0.14%
2019/01/02	2	13.90	0	0.00	13.90	2	1,410	0.14%
2018/12/28	21	14.20	26	14.14	14.05	-5	1,441	-0.35%
2018/12/27	7	14.21	37	14.17	14.15	-30	1,467	-2.04%
2018/12/26	1	14.40	5	14.32	13.85	-4	1,452	-0.28%
2018/12/25	2	14.30	3	14.27	14.20	-1	1,439	-0.07%
2018/12/24	29	14.92	22	14.71	14.70	7	1,467	0.48%
2018/12/22	1	14.65	0	0.00	14.85	1	1,379	0.07%
2018/12/21	4	14.48	3	14.48	14.65	1	1,385	0.07%
2018/12/20	4	14.60	1	14.60	14.50	3	1,366	0.22%
2018/12/19	2	14.75	2	14.60	14.55	0	1,351	0.00%
2018/12/18	2	14.90	0	0.00	14.50	2	1,350	0.15%
2018/12/17	5	15.07	5	15.10	15.05	0	1,310	0.00%
2018/12/14	0	0.00	15	14.79	14.80	-15	1,252	-1.20%
2018/12/12	0	0.00	1	14.45	14.35	-1	1,217	-0.08%
2018/12/06	3	14.33	0	0.00	13.80	3	1,276	0.24%
2018/12/05	11	14.44	8	14.50	14.50	3	1,258	0.24%
2018/12/03	2	13.35	2	13.90	13.85	0	1,179	0.00%
2018/11/29	2	13.30	2	13.15	13.10	0	1,155	0.00%
2018/11/26	1	13.20	0	0.00	13.05	1	1,229	0.08%
2018/11/16	2	12.95	0	0.00	12.90	2	1,270	0.16%
2018/11/14	0	0.00	1	13.15	13.15	-1	1,284	-0.08%
2018/11/08	1	13.50	0	0.00	13.35	1	1,432	0.07%
2018/10/29	4	12.83	2	12.70	12.75	2	1,619	0.12%
2018/10/25	5	13.36	3	13.00	13.10	2	1,696	0.12%
2018/10/24	2	13.80	2	13.85	13.70	0	1,686	0.00%
2018/10/22	12	14.35	4	14.45	14.20	8	1,719	0.47%
2018/10/19	3	13.15	3	13.65	14.40	0	1,663	0.00%
2018/10/16	2	14.15	2	14.30	14.05	0	1,699	0.00%
2018/10/15	2	14.25	2	14.35	14.40	0	1,751	0.00%
2018/10/12	2	13.85	2	14.05	14.15	0	1,778	0.00%
2018/10/11	1	14.30	2	14.00	14.10	-1	1,789	-0.06%
2018/10/09	1	15.50	0	0.00	15.50	1	1,778	0.06%
2018/10/08	6	15.80	6	15.90	15.80	0	1,788	0.00%
2018/10/05	6	15.57	13	15.40	15.40	-7	1,767	-0.40%
2018/10/04	4	15.35	3	15.60	15.35	1	1,745	0.06%
2018/10/03	8	15.76	2	15.90	15.70	6	1,771	0.34%
2018/10/02	1	15.70	3	15.67	15.80	-2	1,789	-0.11%
2018/09/28	1	15.90	1	15.80	15.70	0	1,846	0.00%
2018/09/27	0	0.00	2	15.40	15.45	-2	1,849	-0.11%
2018/09/25	4	15.40	0	0.00	15.35	4	1,881	0.21%
2018/09/21	1	15.65	0	0.00	15.50	1	1,885	0.05%
2018/09/19	0	0.00	2	15.80	15.65	-2	1,927	-0.10%
2018/09/18	2	15.80	2	15.60	15.65	0	1,909	0.00%
2018/09/11	0	0.00	1.2	14.71	14.75	-1.2	2,148	-0.06%
2018/09/10	4	14.65	0	0.00	14.50	4	2,184	0.18%
2018/09/07	2	15.20	0	0.00	15.30	2	2,243	0.09%
2018/09/06	1	15.45	1	15.25	15.30	0	2,271	0.00%
2018/09/05	2	15.80	2	15.50	15.50	0	2,335	0.00%
2018/09/04	1	16.00	0	0.00	15.70	1	2,493	0.04%
2018/09/03	2	16.15	3	16.08	16.05	-1	2,735	-0.04%
2018/08/31	6	15.85	1	15.95	15.95	5	2,828	0.18%
2018/08/30	1	15.55	0	0.00	15.35	1	3,023	0.03%
2018/08/29	2	15.60	7	15.55	15.55	-5	3,104	-0.16%
2018/08/28	0	0.00	26	15.54	15.55	-26	3,178	-0.82%
2018/08/23	1.2	15.45	0	0.00	15.45	1.2	3,710	0.03%
2018/08/22	0.3	15.65	2	15.60	15.60	-1.7	3,977	-0.04%
2018/08/20	0.2	15.15	15	15.30	15.25	-14.8	4,240	-0.35%
2018/08/17	0.2	15.40	8	15.37	15.25	-7.8	4,312	-0.18%
2018/08/16	9	15.75	3	15.65	15.55	6	4,374	0.14%
2018/08/15	6	15.73	2	15.65	15.50	4	4,557	0.09%
2018/08/09	1	17.50	4	17.50	17.45	-3	5,522	-0.05%
2018/08/08	1	17.75	0.3	17.70	17.75	0.7	5,857	0.01%
2018/08/07	1	17.70	1	17.85	17.80	0	6,350	0.00%
2018/08/06	4	17.40	1	17.40	17.40	3	6,715	0.04%
2018/08/03	1	17.80	0	0.00	17.65	1	6,833	0.01%
2018/08/01	5	18.47	0	0.00	18.40	5	6,771	0.07%
2018/07/30	11	18.89	0	0.00	18.70	11	6,838	0.16%
2018/07/27	1	18.85	0	0.00	19.10	1	6,838	0.01%
2018/07/26	20	19.05	0	0.00	19.00	20	6,831	0.29%
2018/07/23	1	18.90	1	19.00	19.00	0	6,854	0.00%
2018/07/20	0.1	19.35	1	19.45	19.45	-0.9	6,925	-0.01%
2018/07/18	0.1	18.45	0	0.00	18.55	0.1	7,147	0.00%
2018/07/17	5.1	19.00	5	19.22	19.05	0.1	7,474	0.00%
2018/07/16	1	19.50	0	0.00	19.45	1	7,783	0.01%
2018/07/12	0	0.00	1	19.30	19.30	-1	7,987	-0.01%
2018/07/11	3	19.45	0	0.00	19.35	3	7,991	0.04%
2018/07/10	17	19.97	16	19.91	19.95	1	7,978	0.01%
2018/07/09	21	19.54	21	19.95	19.95	0	8,030	0.00%
2018/07/06	1	19.15	6	19.20	19.00	-5	7,991	-0.06%
2018/07/05	1	18.85	1	19.35	18.90	0	7,981	0.00%
2018/07/04	0	0.00	3	20.00	19.70	-3	8,389	-0.04%
2018/07/02	1	20.20	12	20.15	20.10	-11	8,440	-0.13%
2018/06/27	1	19.90	0	0.00	19.90	1	8,445	0.01%
2018/06/26	1	20.40	2	20.08	20.05	-1	8,424	-0.01%
2018/06/25	4	20.51	14	20.57	20.30	-10	8,384	-0.12%
2018/06/21	1	20.55	0	0.00	20.30	1	8,252	0.01%
2018/06/20	3	20.05	4	19.91	19.85	-1	8,142	-0.01%
2018/06/19	2	20.03	0	0.00	19.70	2	8,093	0.02%
2018/06/14	24	19.76	3.3	19.69	19.65	20.7	7,976	0.26%
2018/06/12	2	20.73	14	20.51	20.15	-12	7,857	-0.15%
2018/06/11	1	21.65	28	21.53	21.05	-27	7,691	-0.35%
2018/06/08	3	21.13	14	20.95	21.15	-11	7,432	-0.15%
2018/06/07	7	21.11	12	21.26	20.90	-5	7,308	-0.07%
2018/06/06	4	20.69	1	20.65	20.85	3	7,087	0.04%
2018/06/05	1	20.60	2	20.83	20.50	-1	6,998	-0.01%
2018/06/04	1	20.55	11.2	20.41	20.45	-10.2	6,912	-0.15%
2018/06/01	35	20.82	12	20.54	20.30	23	6,677	0.34%
2018/05/31	1	20.15	9	20.28	20.10	-8	6,452	-0.12%
2018/05/30	18	20.34	25	20.39	20.50	-7	6,343	-0.11%
2018/05/29	1	20.15	8	20.23	20.15	-7	6,060	-0.12%
2018/05/28	7	20.03	13	19.71	19.85	-6	5,884	-0.10%
2018/05/25	4	19.80	1	19.75	19.65	3	5,762	0.05%
2018/05/24	2	20.05	3	19.97	20.00	-1	5,680	-0.02%
2018/05/23	6	20.08	4	19.96	20.20	2	5,600	0.04%
2018/05/22	9.2	19.70	6	19.78	19.55	3.2	5,386	0.06%
2018/05/21	62	20.47	1	20.80	20.15	61	5,213	1.17%
2018/05/18	14	19.69	46.2	20.25	20.20	-32.2	4,717	-0.68%
2018/05/17	20	19.30	17	19.15	19.15	3	4,384	0.07%
2018/05/16	4	19.38	9	19.38	19.55	-5	4,230	-0.12%
2018/05/15	10	19.18	100	19.04	19.15	-90	3,882	-2.32%
2018/05/14	7	17.88	22	18.46	17.80	-15	3,403	-0.44%
2018/05/11	0	0.00	55	17.18	17.65	-55	3,007	-1.83%
2018/05/10	2	16.45	3	16.50	16.45	-1	2,866	-0.03%
2018/05/09	13	15.98	18	16.21	16.25	-5	2,829	-0.18%
2018/05/08	14	16.16	16	16.02	15.90	-2	2,808	-0.07%
2018/05/07	12	15.99	5	16.00	15.70	7	2,780	0.25%
2018/05/04	11	16.71	5	16.80	16.50	6	2,704	0.22%
2018/05/03	2	17.10	7	16.55	16.55	-5	2,688	-0.19%
2018/05/02	5.2	17.01	13.6	17.01	16.90	-8.4	2,661	-0.32%
2018/04/30	2	17.15	1.5	17.15	17.25	0.5	2,630	0.02%
2018/04/27	14	17.09	2	17.20	17.00	12	2,593	0.46%
2018/04/26	24	17.98	10	17.40	16.90	14	2,562	0.55%
2018/04/25	14	17.37	7	17.29	18.50	7	2,422	0.29%
2018/04/24	8	16.83	116	16.86	16.90	-108	2,216	-4.87%	大賣/鉅額交易
2018/04/23	131	18.20	21	18.23	17.70	110	2,103	5.23%	大買/鉅額交易
2018/04/20	14	17.15	13	17.56	17.70	1	1,755	0.06%
2018/04/19	19	16.24	18	16.26	16.10	1	1,439	0.07%
2018/04/13	1	15.85	20	15.77	15.85	-19	1,289	-1.47%
2018/04/12	2	15.40	0	0.00	15.45	2	1,281	0.16%
2018/04/11	0	0.00	3	15.45	15.25	-3	1,279	-0.23%
2018/04/10	2	15.70	2	15.85	15.40	0	1,261	0.00%
2018/04/09	0	0.00	3	15.62	15.55	-3	840	-0.36%
2018/04/03	5	14.75	9	14.80	15.60	-4	812	-0.49%
2018/04/02	7	14.71	0	0.00	14.95	7	755	0.93%
2018/03/31	0	0.00	0.1	14.20	14.30	-0.1	728	-0.01%
2018/03/29	0	0.00	10	13.75	13.80	-10	696	-1.43%
2018/03/15	0	0.00	0.2	14.30	14.30	-0.2	800	-0.03%
2018/03/12	0	0.00	0.3	14.15	14.20	-0.3	804	-0.04%
2018/02/23	0	0.00	1	14.05	14.10	-1	934	-0.11%
2018/02/21	2	13.75	0	0.00	13.90	2	978	0.20%
2018/02/12	0.6	13.60	0	0.00	13.65	0.6	994	0.06%
2018/02/02	0	0.00	0	14.70	14.70	0	1,021	0.00%
2018/01/22	3	14.85	0	0.00	14.85	3	1,030	0.29%
2018/01/19	1	15.10	0	0.00	15.05	1	1,016	0.10%
2018/01/17	2	15.35	0	0.00	15.40	2	1,020	0.20%
2018/01/15	0.1	15.40	0	0.00	15.45	0.1	1,016	0.01%
2018/01/12	0	0.00	2	15.90	15.80	-2	997	-0.20%
2018/01/10	0	0.00	9.2	15.90	15.85	-9.2	958	-0.96%
2018/01/08	0	0.00	3.5	15.23	15.40	-3.5	932	-0.38%
2018/01/03	0	0.00	2	14.70	14.75	-2	888	-0.23%