炎洲 (4306)-富邦-新店券商分點個股進出

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
18.05
漲跌
▲0.05
漲幅
+0.28%
成交量
864張
產業
上市塑膠類股
217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－富邦-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店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
2024/12/03	4	18.00	0	0.00	18.05	4	2,266	0.18%
2024/11/29	1.1	17.85	0	0.00	18.00	1.1	2,701	0.04%
2024/11/28	10	17.85	0.3	17.95	17.90	9.7	2,991	0.32%
2024/11/26	1	18.25	0.5	18.25	18.20	0.5	3,006	0.01%
2024/11/22	4	18.22	0	0.00	18.20	4	3,033	0.13%
2024/11/20	3	18.25	0	0.00	18.20	3	3,090	0.10%
2024/11/19	1	18.25	10	18.28	18.25	-9	3,133	-0.29%
2024/11/18	10.1	18.00	0	0.00	18.00	10.1	3,168	0.32%
2024/11/15	0.1	18.25	0	0.00	18.05	0.1	3,180	0.00%
2024/11/14	11.3	17.92	0	0.00	17.90	11.3	3,213	0.35%
2024/11/13	4.2	18.20	0	0.00	18.20	4.2	3,227	0.13%
2024/11/12	8.2	18.49	3	18.42	18.35	5.2	3,245	0.16%
2024/11/11	1	18.70	2.1	18.83	18.95	-1.1	3,251	-0.03%
2024/11/08	0.4	18.92	5	18.92	18.80	-4.6	3,381	-0.14%
2024/11/07	12.1	18.80	2	18.80	18.75	10.1	3,443	0.29%
2024/11/06	0.1	18.60	1	18.70	18.60	-0.9	3,462	-0.03%
2024/11/05	0.1	18.60	0	0.00	18.55	0.1	3,519	0.00%
2024/11/04	5.1	18.50	1	18.55	18.50	4.1	3,694	0.11%
2024/11/01	0.1	18.50	2.7	18.46	18.50	-2.6	3,842	-0.07%
2024/10/30	0	0.00	0	18.48	18.35	0	3,918	0.00%
2024/10/29	3	18.45	0	18.40	18.35	3	4,019	0.07%
2024/10/28	1.1	18.56	1	18.65	18.65	0.1	4,041	0.00%
2024/10/23	1.3	18.87	3	18.88	18.85	-1.7	4,254	-0.04%
2024/10/22	1	18.75	0	0.00	18.75	1	4,326	0.02%
2024/10/21	0.1	18.85	0	0.00	18.90	0.1	4,401	0.00%
2024/10/18	1.1	18.92	1	19.05	18.80	0.1	4,484	0.00%
2024/10/17	0.1	18.85	5	18.90	18.85	-4.9	4,649	-0.11%
2024/10/16	2	18.75	1	18.70	18.90	1	4,815	0.02%
2024/10/15	0.1	18.75	0	0.00	18.80	0.1	4,838	0.00%
2024/10/14	6.1	18.65	18	18.65	18.75	-11.9	4,915	-0.24%
2024/10/11	9	18.79	0	0.00	18.70	9	5,010	0.18%
2024/10/09	4	18.99	272	18.95	18.95	-268	5,265	-5.09%	大賣/鉅額交易
2024/10/08	2	19.18	0	0.00	19.15	2	5,282	0.04%
2024/10/07	0.1	19.30	4	19.44	19.55	-3.9	5,388	-0.07%
2024/10/04	0.1	19.00	0	0.00	18.95	0.1	5,460	0.00%
2024/10/01	2.3	19.06	1	19.05	19.05	1.3	5,496	0.02%
2024/09/30	0.1	19.25	0	0.00	19.25	0.1	5,633	0.00%
2024/09/27	0.2	19.28	30	19.25	19.30	-29.8	5,672	-0.53%
2024/09/26	1	19.25	0	0.00	19.10	1	5,736	0.02%
2024/09/25	3.1	19.20	14	19.25	19.25	-10.9	5,738	-0.19%
2024/09/24	0.3	19.24	7	19.23	19.15	-6.7	5,729	-0.12%
2024/09/23	4.1	19.04	4	19.08	19.15	0.1	5,729	0.00%
2024/09/20	39.1	19.42	0.4	19.35	19.25	38.7	5,685	0.68%
2024/09/19	15	20.10	16	20.30	20.05	-1	5,541	-0.02%
2024/09/18	8	19.93	2	20.18	19.90	6	5,544	0.11%
2024/09/16	9	20.09	12	20.33	20.00	-3	5,606	-0.05%
2024/09/13	3	20.02	5	20.16	19.90	-2	5,815	-0.03%
2024/09/12	0	0.00	2	19.90	19.85	-2	5,983	-0.03%
2024/09/11	6	19.69	16	19.90	19.70	-10	5,991	-0.17%
2024/09/10	28	19.85	1.4	19.95	19.65	26.7	6,065	0.44%
2024/09/09	3	20.07	2	20.15	20.15	1	6,083	0.02%
2024/09/06	16	20.43	1	20.70	20.60	15	6,070	0.25%
2024/09/05	10	20.45	14	20.88	20.45	-4	6,180	-0.06%
2024/09/04	10	20.44	3	20.60	20.35	7	6,174	0.11%
2024/09/03	3	20.97	1	21.00	21.00	2	6,269	0.03%
2024/09/02	15.5	21.38	13	21.57	21.20	2.5	6,179	0.04%
2024/08/30	4	21.03	10	20.60	20.95	-6	5,866	-0.10%
2024/08/29	7.4	19.55	0	0.00	19.50	7.4	5,610	0.13%
2024/08/28	5	19.70	0	0.00	19.65	5	5,623	0.09%
2024/08/26	5	19.64	0	0.00	19.55	5	5,730	0.09%
2024/08/23	19	19.61	0	0.00	19.60	19	5,840	0.33%
2024/08/22	2	19.90	26	19.94	19.85	-24	5,918	-0.41%
2024/08/21	7	19.72	2	19.83	19.70	5	5,912	0.08%
2024/08/20	7.2	20.04	0.1	20.15	20.00	7.2	5,894	0.12%
2024/08/19	4	20.26	0	0.00	20.20	4	5,907	0.07%
2024/08/16	0	0.00	4	20.36	20.35	-4	5,907	-0.07%
2024/08/15	5	20.04	0	0.00	20.05	5	5,899	0.09%
2024/08/14	1	20.15	2	20.20	20.15	-1	5,893	-0.02%
2024/08/13	7.1	20.09	3	20.08	20.05	4.1	5,921	0.07%
2024/08/12	24	20.26	0	0.00	20.20	24	5,929	0.40%
2024/08/09	11	20.66	4	20.89	20.60	7	5,841	0.12%
2024/08/08	26	20.17	12	20.18	20.25	14	5,795	0.24%
2024/08/07	40	20.52	0	0.00	20.40	40	5,804	0.69%
2024/08/06	8.1	19.26	31.1	19.26	20.15	-23	5,778	-0.40%
2024/08/05	18	20.60	1	20.55	19.95	17	5,627	0.30%
2024/08/02	6.1	21.93	28	21.94	21.85	-21.9	5,531	-0.40%
2024/08/01	45	22.49	21	22.51	22.45	24	5,641	0.43%
2024/07/31	2.2	21.77	0	0.00	22.00	2.2	5,655	0.04%
2024/07/30	13	21.45	8	21.65	21.90	5	5,732	0.09%
2024/07/29	21	22.11	27	21.83	21.75	-6	5,814	-0.10%
2024/07/26	16	21.28	2	21.18	21.45	14	5,767	0.24%
2024/07/23	1	21.01	7	20.71	21.20	-6	5,868	-0.10%
2024/07/22	4	20.01	79	20.06	20.00	-75	5,853	-1.28%
2024/07/19	67	20.40	3	20.43	20.25	64	5,866	1.09%
2024/07/18	10	20.78	72	20.98	20.90	-62	5,992	-1.03%
2024/07/17	1	22.20	9	22.27	22.05	-8	5,881	-0.14%
2024/07/16	14	21.98	1	22.00	21.90	13	5,950	0.22%
2024/07/15	23	22.08	0	0.00	22.15	23	6,001	0.38%
2024/07/12	30	22.39	0.1	22.45	22.45	29.9	6,012	0.50%
2024/07/11	8	22.81	11.7	22.52	22.75	-3.7	5,937	-0.06%
2024/07/10	0	0.00	1	22.00	21.90	-1	5,764	-0.02%
2024/07/09	25	21.66	8	21.66	21.80	17	5,772	0.29%
2024/07/08	13	22.00	5.6	22.05	21.80	7.4	5,728	0.13%
2024/07/04	13	21.52	8.2	21.54	21.70	4.8	5,665	0.09%
2024/07/03	16	21.07	0	0.00	21.05	16	5,600	0.29%
2024/07/02	1	21.00	2	21.08	21.10	-1	5,795	-0.02%
2024/07/01	0	0.00	1	20.65	20.60	-1	5,736	-0.02%
2024/06/28	15	20.48	0	0.00	20.50	15	5,755	0.26%
2024/06/27	5	20.31	0	0.00	20.35	5	5,781	0.09%
2024/06/26	7	20.69	0	0.00	20.60	7	5,801	0.12%
2024/06/25	6	20.54	48	20.64	20.75	-42	5,950	-0.71%
2024/06/24	32	20.89	3	20.75	20.75	29	5,982	0.48%
2024/06/21	0	0.00	34.2	21.21	21.25	-34.2	5,967	-0.57%
2024/06/20	45	20.99	29	21.18	20.90	16	5,922	0.27%
2024/06/19	45	21.34	23	21.45	21.80	22	5,717	0.38%
2024/06/18	1	20.45	0	0.00	20.70	1	5,565	0.02%
2024/06/17	15	20.51	0	0.00	20.50	15	5,555	0.27%
2024/06/14	0	20.80	4	21.10	21.00	-4	5,477	-0.07%
2024/06/13	9	20.64	0	0.00	20.70	9	5,387	0.17%
2024/06/12	0	0.00	102	20.93	20.70	-102	5,388	-1.89%	大賣/鉅額交易
2024/06/11	101	20.39	0.4	20.30	20.40	100.6	5,246	1.92%	大買/
2024/06/07	1	20.35	17	20.51	20.80	-16	5,224	-0.31%
2024/06/05	0	0.00	2	19.70	19.80	-2	5,114	-0.04%
2024/06/04	1	19.70	0	0.00	19.80	1	5,241	0.02%
2024/06/03	2	20.00	2	20.05	20.10	0	5,501	0.00%
2024/05/30	4	19.91	3	20.40	19.75	1	5,784	0.02%
2024/05/29	6	20.10	2	20.30	20.05	4	5,717	0.07%
2024/05/28	3	19.90	1	20.00	20.15	2	5,589	0.04%
2024/05/27	0	0.00	1	19.30	19.55	-1	5,487	-0.02%
2024/05/24	0	0.00	0.1	19.20	19.20	-0.1	5,474	0.00%
2024/05/23	0	0.00	1	19.30	19.15	-1	5,451	-0.02%
2024/05/22	1	19.55	1	19.65	19.55	0	5,408	0.00%
2024/05/21	17	19.69	0	0.00	19.65	17	5,390	0.32%
2024/05/20	2	19.85	0	0.00	20.05	2	5,364	0.04%
2024/05/17	2	20.13	3	19.93	19.95	-1	5,335	-0.02%
2024/05/16	3	19.55	0	0.00	19.60	3	5,283	0.06%
2024/05/14	2	19.55	20	19.47	19.50	-18	5,225	-0.34%
2024/05/13	0	0.00	25	19.55	19.55	-25	5,201	-0.48%
2024/05/10	0	0.00	1	19.60	19.80	-1	5,161	-0.02%
2024/05/08	3	19.33	0	0.00	19.55	3	5,090	0.06%
2024/05/07	13	19.73	0	0.00	19.65	13	5,032	0.26%
2024/05/06	8	20.31	200	20.50	20.25	-192	4,855	-3.95%	大賣/鉅額交易
2024/05/03	3	20.80	0	0.00	20.70	3	4,732	0.06%
2024/05/02	107	21.25	2	21.18	21.10	105	4,606	2.28%	大買/鉅額交易
2024/04/30	0	0.00	0.1	20.80	20.90	-0.1	4,480	0.00%
2024/04/29	55	20.77	9.8	20.88	20.85	45.2	4,402	1.03%
2024/04/26	2	20.25	1	20.30	20.30	1	4,255	0.02%
2024/04/25	4	20.24	2	20.53	20.30	2	4,191	0.05%
2024/04/24	54	20.69	8	20.54	20.60	46	4,098	1.12%
2024/04/23	2	20.00	0	0.00	20.00	2	3,918	0.05%
2024/04/22	28	20.14	26	19.96	19.75	2	3,881	0.05%
2024/04/19	19	19.20	3	19.52	19.45	16	3,638	0.44%
2024/04/18	2	18.85	13	18.95	19.10	-11	3,477	-0.32%
2024/04/17	6	18.30	0.2	18.30	18.30	5.8	3,383	0.17%
2024/04/16	7	18.14	0	0.00	18.00	7	3,375	0.21%
2024/04/15	21	19.00	5	19.04	19.00	16	3,250	0.49%
2024/04/12	11	19.35	4	19.36	19.35	7	3,197	0.22%
2024/04/11	1	19.80	139	19.79	19.70	-138	3,116	-4.43%	大賣/鉅額交易
2024/04/10	1	20.35	45	20.09	20.05	-44	3,064	-1.44%
2024/04/09	4	20.00	86.3	20.05	20.10	-82.3	2,997	-2.75%
2024/04/08	0.1	20.15	163	19.89	20.00	-162.9	2,905	-5.61%	大賣/鉅額交易
2024/04/03	0	0.00	11	18.85	18.80	-11	2,666	-0.41%
2024/04/02	2	18.85	19	18.90	18.75	-17	2,657	-0.64%
2024/04/01	0	0.00	27.2	18.81	18.85	-27.2	2,637	-1.03%
2024/03/29	4	18.68	44	18.68	18.65	-40	2,624	-1.52%
2024/03/28	34	18.89	41.6	18.87	18.75	-7.6	2,573	-0.30%
2024/03/27	32	18.38	134	18.38	18.40	-102	2,429	-4.20%	大賣/鉅額交易
2024/03/25	0	0.00	88	18.36	18.25	-88	2,389	-3.68%
2024/03/22	0	0.00	38	18.30	18.25	-38	2,399	-1.58%
2024/03/21	0	0.00	125	18.22	18.20	-125	2,417	-5.17%	大賣/鉅額交易
2024/03/20	0	0.00	78	18.05	18.10	-78	2,460	-3.17%
2024/03/19	4	17.85	38	17.93	17.85	-34	2,468	-1.38%
2024/03/18	0	0.00	95	17.73	17.80	-95	2,505	-3.79%
2024/03/15	1	17.70	109	17.84	17.80	-108	2,524	-4.28%	大賣/鉅額交易
2024/03/14	10	17.80	11	17.85	17.85	-1	2,538	-0.04%
2024/03/13	0	0.00	3	17.65	17.75	-3	2,583	-0.12%
2024/03/12	8	17.83	2	17.95	17.80	6	2,592	0.23%
2024/03/11	0	0.00	10	18.15	18.10	-10	2,550	-0.39%
2024/03/08	3	18.15	0	0.00	18.15	3	2,518	0.12%
2024/03/07	89.6	18.61	41	18.63	18.80	48.6	2,456	1.98%
2024/03/06	5	18.47	92.7	18.27	18.25	-87.7	2,170	-4.04%
2024/02/27	10	17.13	0	0.00	17.00	10	1,829	0.55%
2024/02/26	10	17.15	0	0.00	17.15	10	1,815	0.55%
2024/02/23	2	17.10	8	17.20	17.15	-6	1,811	-0.33%
2024/02/20	1	17.50	5	17.65	17.35	-4	1,808	-0.22%
2024/02/19	0	0.00	14	17.55	17.55	-14	1,791	-0.78%
2024/02/16	0	0.00	49	17.26	17.25	-49	1,774	-2.76%
2024/02/15	30	16.80	0.2	16.75	16.80	29.8	1,751	1.70%
2024/02/05	0	0.00	9	17.00	17.00	-9	1,745	-0.52%
2024/01/31	0	0.00	2	16.90	16.90	-2	1,763	-0.11%
2024/01/29	0	0.00	38	17.10	17.10	-38	1,763	-2.15%
2024/01/26	1	16.90	1	16.85	16.85	0	1,742	0.00%
2024/01/25	0	0.00	11	16.91	17.00	-11	1,746	-0.63%
2024/01/22	1	16.80	0	0.00	16.65	1	1,780	0.06%
2024/01/19	0	0.00	3.4	16.61	16.80	-3.4	1,766	-0.19%
2024/01/18	0	0.00	5	16.60	16.55	-5	1,761	-0.28%
2024/01/17	0	0.00	1	16.65	16.55	-1	1,761	-0.06%
2024/01/16	13	16.95	19	16.95	16.95	-6	1,722	-0.35%
2024/01/15	2	17.28	12	17.36	17.25	-10	1,696	-0.59%
2024/01/11	0	0.00	1	17.20	17.20	-1	1,739	-0.06%
2024/01/10	20	17.22	0	0.00	17.20	20	1,852	1.08%
2024/01/08	1	17.75	59	17.74	17.70	-58	1,869	-3.10%
2024/01/04	10	17.70	0	0.00	17.60	10	1,885	0.53%
2024/01/03	0	0.00	0.1	17.74	17.65	-0.1	1,969	0.00%
2024/01/02	0	17.70	0	0.00	17.75	0	1,972	0.00%
2023/12/29	1	17.65	1	17.75	17.70	0	1,970	0.00%
2023/12/28	0	0.00	9	18.00	17.80	-9	1,971	-0.46%
2023/12/27	40	17.85	1	17.95	17.95	39	1,960	1.99%
2023/12/22	1.1	17.70	0	0.00	17.70	1.1	1,999	0.06%
2023/12/21	0	0.00	19	18.20	17.95	-19	1,973	-0.96%
2023/12/20	34	18.33	3	18.40	18.40	31	1,930	1.61%
2023/12/19	0	0.00	3	18.25	18.30	-3	1,911	-0.16%
2023/12/18	26	18.55	12	18.58	18.40	14	1,868	0.75%
2023/12/15	1	18.20	71	18.40	18.30	-70	1,856	-3.77%
2023/12/14	0	0.00	1	18.20	18.05	-1	1,757	-0.06%
2023/12/13	3	18.10	22	18.17	18.10	-19	1,718	-1.11%
2023/12/12	4	17.86	1	17.95	17.95	3	1,675	0.18%
2023/12/11	37	18.09	52	18.05	17.95	-15	1,651	-0.91%
2023/12/08	11	17.75	5	17.78	17.75	6	1,580	0.38%
2023/12/07	1	17.55	119	17.47	17.55	-118	1,520	-7.76%	大賣/鉅額交易
2023/12/06	0	0.00	34	17.42	17.35	-34	1,461	-2.33%
2023/12/05	1	17.10	110	17.23	17.30	-109	1,440	-7.57%	大賣/鉅額交易
2023/12/04	4	17.19	6	17.13	17.20	-2	1,422	-0.14%
2023/12/01	4	16.86	0	0.00	16.95	4	1,341	0.30%
2023/11/28	0	0.00	16	17.00	16.90	-16	1,342	-1.19%
2023/11/22	0	0.00	0.1	16.65	16.75	-0.1	1,291	0.00%
2023/11/21	0	0.00	22	16.89	16.70	-22	1,287	-1.71%
2023/11/20	0	0.00	1	16.55	16.60	-1	1,258	-0.08%
2023/11/17	0	0.00	1	16.35	16.40	-1	1,253	-0.08%
2023/11/15	1	16.25	2	16.20	16.30	-1	1,279	-0.08%
2023/11/13	1	16.45	0	0.00	16.25	1	1,297	0.08%
2023/11/09	13	16.55	1	16.55	16.45	12	1,304	0.92%
2023/11/02	50	16.07	0	0.00	16.15	50	1,306	3.83%
2023/11/01	45	16.05	1	16.05	16.10	44	1,294	3.40%
2023/10/31	2	16.28	2.1	16.34	16.00	-0.1	1,294	-0.01%
2023/10/30	0	0.00	5	16.32	16.50	-5	1,281	-0.39%
2023/10/27	20	16.00	0	0.00	16.00	20	1,244	1.61%
2023/10/25	31.1	15.95	0.1	15.90	15.95	31.1	1,262	2.46%
2023/10/24	30	15.95	3	16.05	16.00	27	1,262	2.14%
2023/10/23	2.1	16.15	1	16.05	15.95	1.1	1,260	0.09%
2023/10/20	2	15.90	1	16.10	16.10	1	1,261	0.08%
2023/10/19	88	16.01	2	16.05	16.05	86	1,255	6.85%
2023/10/18	0	0.00	21	16.78	16.30	-21	1,226	-1.71%
2023/10/17	0	0.00	1	16.80	16.60	-1	1,113	-0.09%
2023/10/16	1	16.85	21.7	16.85	16.80	-20.7	1,109	-1.87%
2023/10/13	0	0.00	1	16.65	16.65	-1	1,125	-0.09%
2023/10/12	1	16.75	2	16.65	16.75	-1	1,144	-0.09%
2023/10/11	1.7	16.66	62	16.65	16.70	-60.3	1,135	-5.31%
2023/10/06	0	0.00	2	16.10	16.15	-2	1,058	-0.19%
2023/10/04	1	16.05	0	0.00	16.10	1	1,109	0.09%
2023/10/03	3	16.03	1	16.10	15.95	2	1,108	0.18%
2023/10/02	10	16.10	0	0.00	16.20	10	1,101	0.91%
2023/09/28	0	0.00	3	16.00	16.25	-3	1,101	-0.27%
2023/09/25	1	15.65	0	0.00	15.60	1	1,022	0.10%
2023/09/21	4	15.84	0	0.00	15.80	4	1,017	0.39%
2023/09/20	3	15.85	3.2	15.92	15.95	-0.2	1,005	-0.02%
2023/09/14	0	0.00	1	15.60	15.60	-1	995	-0.10%
2023/09/12	0	0.00	2.2	15.34	15.35	-2.2	993	-0.22%
2023/09/01	0	0.00	3	15.27	15.35	-3	1,043	-0.29%
2023/08/31	0	0.00	1	15.10	15.05	-1	1,026	-0.10%
2023/08/28	0	14.95	0	0.00	14.95	0	1,035	0.00%
2023/08/22	0	0.00	17	15.04	15.05	-17	1,085	-1.57%
2023/08/21	0	0.00	1	14.75	14.75	-1	1,068	-0.09%
2023/08/18	0	0.00	19	14.50	14.65	-19	1,067	-1.78%
2023/08/10	1	14.45	0	0.00	14.55	1	1,035	0.10%
2023/08/09	1	14.60	0	0.00	14.60	1	1,052	0.09%
2023/08/08	0	0.00	0	14.60	14.60	0	1,103	0.00%
2023/08/02	0	0.00	10	14.80	14.65	-10	1,153	-0.87%
2023/08/01	0	0.00	15	14.80	14.75	-15	1,159	-1.29%
2023/07/31	0	0.00	2	14.95	14.85	-2	1,171	-0.17%
2023/07/27	0	0.00	1	14.65	14.70	-1	1,199	-0.08%
2023/07/24	1	14.30	0	0.00	14.25	1	1,258	0.08%
2023/07/20	4	14.43	0	0.00	14.40	4	1,324	0.30%
2023/07/19	1	14.60	0	0.00	14.45	1	1,346	0.07%
2023/07/18	0	0.00	3	14.65	14.75	-3	1,345	-0.22%
2023/07/17	1	15.65	2	15.60	15.65	-1	1,313	-0.08%
2023/07/13	5	15.45	0	0.00	15.40	5	1,295	0.39%
2023/07/12	1	15.40	0	0.00	15.45	1	1,299	0.08%
2023/07/11	2	15.63	0	0.00	15.65	2	1,310	0.15%
2023/06/29	0	15.80	0	0.00	15.80	0	1,433	0.00%
2023/06/27	1.1	15.75	0	0.00	15.70	1.1	1,472	0.08%
2023/06/26	1	15.90	0	0.00	15.90	1	1,503	0.07%
2023/06/21	1	15.85	0	0.00	15.95	1	1,528	0.07%
2023/06/20	0	0.00	63	16.00	15.95	-63	1,554	-4.05%
2023/06/16	0	0.00	35	15.95	16.05	-35	1,725	-2.03%
2023/06/15	0	0.00	2	16.15	16.15	-2	1,762	-0.11%
2023/06/12	2	15.98	0	0.00	15.95	2	1,863	0.11%
2023/06/09	1	16.10	0	0.00	16.05	1	1,837	0.05%
2023/06/08	5	16.15	0	0.00	16.20	5	1,821	0.27%
2023/06/07	1	16.30	3	16.30	16.30	-2	1,817	-0.11%
2023/06/06	0	0.00	1	16.25	16.25	-1	1,816	-0.06%
2023/06/05	0	0.00	2	16.20	16.20	-2	1,817	-0.11%
2023/06/02	0	0.00	3	16.10	16.10	-3	1,818	-0.16%
2023/05/31	2	15.95	2	16.05	15.95	0	1,826	0.00%
2023/05/30	1	16.05	0	0.00	16.10	1	1,812	0.06%
2023/05/26	3	16.22	12	16.25	16.20	-9	1,793	-0.50%
2023/05/25	3	16.50	0	0.00	16.45	3	1,776	0.17%
2023/05/24	2	16.55	0	0.00	16.65	2	1,764	0.11%
2023/05/22	1	16.50	0	0.00	16.55	1	1,764	0.06%
2023/05/19	1	16.50	0	0.00	16.55	1	1,747	0.06%
2023/05/18	1	16.60	0	0.00	16.70	1	1,739	0.06%
2023/05/15	0	0.00	43	16.30	16.45	-43	1,716	-2.50%
2023/05/12	1	17.00	16	16.82	16.70	-15	1,691	-0.89%
2023/05/11	1	17.00	10	16.95	16.75	-9	1,640	-0.55%
2023/05/10	0	0.00	5	17.00	17.00	-5	1,609	-0.31%
2023/05/04	2	16.90	0	0.00	16.85	2	1,559	0.13%
2023/05/02	0	0.00	3	17.30	17.30	-3	1,508	-0.20%
2023/04/28	1	17.10	2	17.10	17.15	-1	1,473	-0.07%
2023/04/27	0	0.00	11	17.11	17.05	-11	1,448	-0.76%
2023/04/26	0	0.00	1	17.05	17.10	-1	1,433	-0.07%
2023/04/25	4	17.03	13	17.05	16.90	-9	1,402	-0.64%
2023/04/24	0	0.00	1	16.71	16.90	-1	1,346	-0.08%
2023/04/21	1	16.45	0	0.00	16.60	1	1,326	0.08%
2023/04/17	0	0.00	3	16.90	16.85	-3	1,248	-0.24%
2023/04/14	1	16.80	0	0.00	16.80	1	1,228	0.08%
2023/04/12	1	16.45	0	0.00	16.50	1	1,135	0.09%
2023/04/11	0	0.00	1	16.55	16.50	-1	1,116	-0.09%
2023/04/07	0	16.50	0	0.00	16.55	0	1,075	0.00%
2023/04/06	0	0.00	29	16.45	16.50	-29	1,058	-2.74%
2023/03/30	0	0.00	9	16.45	16.30	-9	1,007	-0.89%
2023/03/29	0	0.00	3	16.15	16.25	-3	978	-0.31%
2023/03/28	0	16.45	1	16.30	16.25	-1	963	-0.10%
2023/03/27	2	16.45	9	16.50	16.40	-7	938	-0.75%
2023/03/24	3	16.18	0	0.00	16.10	3	884	0.34%
2023/03/23	0.9	16.35	45	16.37	16.25	-44.1	857	-5.14%
2023/03/22	0	0.00	19	16.29	16.25	-19	821	-2.31%
2023/03/21	0	0.00	36	15.97	15.90	-36	671	-5.36%
2023/03/20	6	15.48	20.3	15.52	15.90	-14.3	628	-2.28%
2023/03/16	0	0.00	8	15.45	15.15	-8	537	-1.49%
2023/03/13	1	14.85	0	0.00	14.85	1	465	0.21%
2023/03/10	21	14.85	0	0.00	14.80	21	471	4.45%
2023/03/09	10	15.05	0	0.00	15.05	10	482	2.07%
2023/03/08	0	15.15	0	0.00	15.05	0	491	0.00%
2023/03/07	0	15.20	0	0.00	15.20	0	493	0.00%
2023/02/21	0	0.00	0	14.70	14.70	0	470	0.00%
2023/02/16	4	14.50	0	0.00	14.55	4	500	0.80%
2023/02/15	6	14.55	0	0.00	14.50	6	512	1.17%
2023/02/09	1	14.65	0	0.00	14.70	1	510	0.20%
2023/02/08	0	0.00	1	14.70	14.70	-1	511	-0.20%
2023/02/07	1	14.65	0	0.00	14.65	1	512	0.20%
2023/01/13	1	14.45	0	0.00	14.45	1	517	0.19%
2022/12/02	0	0.00	18	15.03	15.10	-18	663	-2.71%
2022/12/01	0	0.00	9	15.05	14.90	-9	659	-1.36%
2022/11/30	0	0.00	36	14.80	14.85	-36	653	-5.51%
2022/11/29	0	0.00	0.1	14.65	14.65	-0.1	643	-0.02%
2022/11/24	0	0.00	0.1	14.55	14.55	-0.1	636	-0.01%
2022/11/18	0	0.00	18	14.30	14.25	-18	625	-2.88%
2022/11/15	0	14.10	0	0.00	14.30	0	626	0.00%
2022/11/14	0	0.00	27	14.00	14.00	-27	610	-4.42%
2022/11/11	1	13.65	0	0.00	13.70	1	606	0.16%
2022/10/25	0	0.00	4	13.10	13.10	-4	654	-0.61%
2022/10/24	4	13.40	0	0.00	13.25	4	652	0.61%
2022/09/27	0	0.00	1	14.20	14.20	-1	648	-0.15%
2022/09/26	0	0.00	3	14.10	14.05	-3	651	-0.46%
2022/09/15	1	14.50	0	0.00	14.60	1	652	0.15%
2022/09/14	0	0.00	2	14.35	14.40	-2	649	-0.31%
2022/09/13	0	0.00	18	14.48	14.45	-18	637	-2.82%
2022/08/22	0	0.00	54	14.20	14.25	-54	742	-7.27%
2022/08/19	0	0.00	27	14.15	14.15	-27	740	-3.65%
2022/08/17	0	0.00	18	14.05	14.10	-18	739	-2.43%
2022/08/12	0	0.00	9	14.40	14.30	-9	717	-1.25%
2022/08/11	0	0.00	9	14.33	14.30	-9	707	-1.27%
2022/08/10	0	0.00	27	14.20	14.30	-27	721	-3.74%
2022/08/05	0	0.00	27	13.92	13.95	-27	748	-3.61%
2022/08/03	0	14.00	35	13.91	13.95	-35	772	-4.53%
2022/07/28	0	0.00	1	14.00	13.95	-1	805	-0.12%
2022/07/26	0	0.00	27	13.90	13.95	-27	813	-3.32%
2022/07/25	0	0.00	1	13.95	14.00	-1	816	-0.12%
2022/07/21	6	13.85	0	0.00	13.95	6	834	0.72%
2022/07/20	5	14.01	0	0.00	13.85	5	848	0.59%
2022/07/19	2	13.95	4	13.95	13.95	-2	862	-0.23%
2022/07/18	3	13.70	0	0.00	13.85	3	877	0.34%
2022/07/15	1	13.75	0	0.00	13.70	1	882	0.11%
2022/07/14	2	14.75	0	0.00	14.85	2	895	0.22%
2022/06/30	1	14.95	0	0.00	14.95	1	975	0.10%
2022/06/27	0	0.00	2	15.35	15.30	-2	1,017	-0.20%
2022/06/20	0	0.00	1	15.00	15.00	-1	1,100	-0.09%
2022/06/17	2	15.30	0	0.00	15.30	2	1,098	0.18%
2022/06/13	0	0.00	0.1	15.70	15.65	-0.1	1,110	-0.01%
2022/06/08	0	0.00	0.1	15.95	15.95	-0.1	1,083	-0.01%
2022/06/01	0	0.00	6.5	15.95	16.00	-6.5	1,086	-0.60%
2022/05/31	0	0.00	1	15.85	15.85	-1	1,073	-0.09%
2022/05/27	0	0.00	1	15.60	15.60	-1	1,051	-0.10%
2022/05/25	0	0.00	1	15.60	15.65	-1	1,064	-0.09%
2022/05/24	0.3	15.35	0	15.55	15.40	0.3	1,079	0.02%
2022/05/23	1	15.40	1	15.45	15.45	0	1,079	0.00%
2022/05/18	0	0.00	1	15.35	15.60	-1	1,100	-0.09%
2022/05/16	1	15.00	0	0.00	15.15	1	1,079	0.09%
2022/05/12	0	0.00	1	14.25	14.10	-1	1,067	-0.09%
2022/05/10	1	14.75	0	0.00	14.90	1	1,048	0.10%
2022/05/06	3	15.20	0	0.00	15.20	3	1,032	0.29%
2022/04/26	0	0.00	1	15.65	15.65	-1	1,050	-0.10%
2022/04/25	0	0.00	3	15.65	15.60	-3	1,037	-0.29%
2022/04/22	0	0.00	2	16.10	16.10	-2	1,019	-0.20%
2022/04/21	3	16.30	3	16.05	16.05	0	1,018	0.00%
2022/04/20	3	16.00	4	16.23	16.30	-1	1,018	-0.10%
2022/04/19	0	0.00	10	15.95	15.95	-10	996	-1.00%
2022/04/18	3	16.00	4	16.04	15.95	-1	990	-0.10%
2022/04/15	3	15.80	4	16.08	16.15	-1	972	-0.10%
2022/04/14	0	15.80	0	0.00	15.80	0	936	0.00%
2022/04/13	3	15.55	3	15.65	15.65	0	927	0.00%
2022/04/08	0	15.65	0	0.00	15.70	0	928	0.00%
2022/04/07	0	15.75	1	15.55	15.50	-1	924	-0.11%
2022/04/01	0	15.55	6	15.53	15.60	-6	895	-0.67%
2022/03/31	0	0.00	1	15.55	15.45	-1	899	-0.11%
2022/03/30	4	15.60	5	15.60	15.60	-1	888	-0.11%
2022/03/29	0	0.00	3	15.75	15.55	-3	883	-0.34%
2022/03/28	27	15.46	0	0.00	15.55	27	871	3.10%
2022/03/24	0	0.00	8	15.25	15.25	-8	823	-0.97%
2022/03/23	0	0.00	1	15.30	15.35	-1	830	-0.12%
2022/03/21	0	0.00	2	15.30	15.20	-2	834	-0.24%
2022/03/07	10	14.80	0	0.00	14.80	10	833	1.20%
2022/03/03	1	15.05	0	0.00	15.10	1	842	0.12%
2022/03/02	0	0.00	1	14.95	15.05	-1	855	-0.12%
2022/02/25	1	14.85	0	0.00	14.85	1	871	0.11%
2022/02/23	0	0.00	0.1	15.10	15.10	-0.1	856	-0.01%
2022/02/08	0	0.00	1	15.20	15.25	-1	1,028	-0.10%
2022/01/26	3	14.95	0	0.00	14.85	3	1,036	0.29%
2022/01/21	2	15.03	0	0.00	15.05	2	1,031	0.19%
2022/01/17	15	15.18	6	15.20	15.20	9	1,054	0.85%
2022/01/14	10	15.30	0	0.00	15.20	10	1,056	0.95%
2022/01/13	0	0.00	15	15.35	15.35	-15	1,081	-1.39%
2022/01/12	0	0.00	7	15.25	15.20	-7	1,081	-0.65%
2022/01/05	1	15.30	15	15.36	15.35	-14	1,094	-1.28%
2021/12/27	1	15.45	0	0.00	15.45	1	1,148	0.09%
2021/12/22	0	0.00	30	15.33	15.30	-30	1,202	-2.50%
2021/12/15	1	15.00	0	0.00	14.95	1	1,232	0.08%
2021/12/13	0	0.00	4	15.10	15.10	-4	1,352	-0.30%
2021/12/08	0	0.00	0	15.10	15.05	0	1,361	0.00%
2021/12/07	2	15.05	0	0.00	15.05	2	1,350	0.15%
2021/11/23	10	15.23	0.1	15.25	15.15	9.9	1,515	0.65%
2021/11/22	30	15.17	0	0.00	15.20	30	1,521	1.97%
2021/11/12	0.7	15.40	0	0.00	15.40	0.7	1,521	0.05%
2021/11/11	0	0.00	0.1	15.40	15.35	-0.1	1,525	-0.01%
2021/11/10	1	15.75	0	0.00	15.55	1	1,536	0.07%
2021/11/09	16	15.62	0	0.00	15.60	16	1,561	1.02%
2021/11/08	1	15.20	2	15.35	15.40	-1	1,564	-0.06%
2021/11/05	0	0.00	0.1	15.30	15.30	-0.1	1,592	-0.01%
2021/11/03	0	0.00	1	15.20	15.25	-1	1,708	-0.06%
2021/11/02	1	15.15	0	0.00	15.10	1	1,725	0.06%
2021/10/25	3.2	15.30	0	0.00	15.35	3.2	1,844	0.18%
2021/10/22	0.5	15.30	0	0.00	15.25	0.5	1,898	0.03%
2021/10/20	0	0.00	1	15.25	15.25	-1	2,042	-0.05%
2021/10/15	0	0.00	4	15.15	15.15	-4	2,351	-0.17%
2021/10/12	0	0.00	2	15.15	15.10	-2	2,736	-0.07%
2021/10/07	3	15.40	0	0.00	15.40	3	2,862	0.10%
2021/10/05	0	0.00	2	15.40	15.35	-2	3,068	-0.07%
2021/10/04	1.3	15.38	0	15.20	15.10	1.3	3,122	0.04%
2021/10/01	3	15.65	0	0.00	15.50	3	3,162	0.09%
2021/09/30	0	0.00	16.4	16.05	16.00	-16.4	3,236	-0.51%
2021/09/29	0	0.00	17	15.60	15.60	-17	3,279	-0.52%
2021/09/23	1	15.35	0	0.00	15.35	1	4,994	0.02%
2021/09/17	1	15.75	1	15.80	15.75	0	5,081	0.00%
2021/09/16	0	0.00	2	15.95	16.00	-2	5,071	-0.04%
2021/09/15	1	16.25	0	0.00	16.30	1	5,040	0.02%
2021/09/14	0	0.00	1	16.25	16.25	-1	5,085	-0.02%
2021/09/09	5	15.97	25	16.05	16.15	-20	5,214	-0.38%
2021/09/08	3	16.05	0	0.00	15.95	3	5,251	0.06%
2021/09/06	3	16.67	0	0.00	16.55	3	5,301	0.06%
2021/09/03	4	17.55	3	17.58	17.55	1	5,311	0.02%
2021/09/02	3	17.45	0	0.00	17.45	3	5,350	0.06%
2021/08/26	1	17.15	1	17.20	17.20	0	5,914	0.00%
2021/08/23	1	17.10	1	17.10	17.15	0	6,343	0.00%
2021/08/20	2	16.83	2	16.80	16.80	0	6,488	0.00%
2021/08/19	0	0.00	10	16.85	16.80	-10	6,780	-0.15%
2021/08/17	1	17.15	0	0.00	17.05	1	7,044	0.01%
2021/08/09	0	0.00	4	17.90	17.75	-4	7,302	-0.05%
2021/08/05	0	0.00	1	17.25	17.25	-1	7,543	-0.01%
2021/08/02	0	0.00	1	17.25	17.25	-1	7,854	-0.01%
2021/07/29	4	17.15	0	0.00	17.15	4	7,945	0.05%
2021/07/28	0	0.00	2	17.15	17.15	-2	8,027	-0.02%
2021/07/27	3	17.45	3	17.35	17.40	0	8,175	0.00%
2021/07/26	1	18.10	4	17.90	17.85	-3	8,247	-0.04%
2021/07/23	35	18.32	4	18.20	18.20	31	8,275	0.37%
2021/07/22	3	19.10	18	19.23	19.00	-15	8,483	-0.18%
2021/07/21	39	19.60	39	19.18	19.20	0	8,541	0.00%
2021/07/20	28	19.84	14.1	19.88	19.65	13.9	8,659	0.16%
2021/07/19	0	0.00	91	19.78	19.90	-91	8,891	-1.02%
2021/07/16	14	19.71	0	0.00	19.50	14	9,605	0.15%
2021/07/15	1	19.30	0	0.00	19.50	1	9,694	0.01%
2021/07/14	0	0.00	1	19.10	19.15	-1	9,900	-0.01%
2021/07/13	9	19.49	3	19.25	19.20	6	10,366	0.06%
2021/07/12	5	19.40	39	19.40	19.50	-34	10,358	-0.33%
2021/07/09	9	19.16	0	0.00	19.15	9	10,349	0.09%
2021/07/08	2	19.13	0	0.00	19.15	2	10,350	0.02%
2021/07/07	4	18.95	6	18.93	18.90	-2	10,331	-0.02%
2021/07/06	11	19.10	10	19.15	19.05	1	10,398	0.01%
2021/07/05	64	19.22	15	19.13	19.25	49	10,385	0.47%
2021/07/02	68	20.21	96	19.62	19.15	-28	10,295	-0.27%
2021/07/01	65	20.02	162	19.79	19.90	-97	9,704	-1.00%	大賣/
2021/06/30	5	18.85	4	18.85	18.95	1	8,862	0.01%
2021/06/29	5	18.71	0	0.00	18.65	5	8,722	0.06%
2021/06/28	2	18.75	5	18.75	18.70	-3	8,696	-0.03%
2021/06/25	27	18.61	0	0.00	18.65	27	8,652	0.31%
2021/06/23	11	18.96	2	18.85	18.75	9	8,650	0.10%
2021/06/22	0	0.00	23	18.85	18.85	-23	8,617	-0.27%
2021/06/21	4	18.60	23	18.50	18.55	-19	8,571	-0.22%
2021/06/16	1	19.05	20	18.88	18.75	-19	8,483	-0.22%
2021/06/15	9	18.55	0	0.00	18.65	9	8,417	0.11%
2021/06/10	6	18.61	0	0.00	18.65	6	8,390	0.07%
2021/06/09	3	18.78	0	0.00	18.75	3	8,335	0.04%
2021/06/08	0	0.00	3	19.22	19.15	-3	8,268	-0.04%
2021/06/07	36	19.42	55.3	19.21	19.25	-19.3	8,219	-0.23%
2021/06/04	0	0.00	24	19.17	19.15	-24	8,046	-0.30%
2021/06/03	312	19.22	22	19.18	19.00	290	7,943	3.65%	大買/鉅額交易
2021/06/02	20	18.75	47	18.87	18.90	-27	7,890	-0.34%
2021/06/01	23	18.84	0	0.00	18.70	23	7,859	0.29%
2021/05/31	30	18.70	23	18.62	18.60	7	7,871	0.09%
2021/05/28	26	18.84	6	18.65	18.60	20	7,813	0.26%
2021/05/27	25.1	18.39	25	18.85	18.80	0.1	7,690	0.00%
2021/05/26	11	18.26	40	18.31	18.40	-29	7,405	-0.39%
2021/05/25	1	17.95	27	17.73	17.55	-26	7,183	-0.36%
2021/05/24	19	17.30	10	17.35	17.30	9	7,141	0.13%
2021/05/21	11	16.94	0	0.00	17.15	11	7,105	0.15%
2021/05/20	4	17.05	1	16.90	16.85	3	7,081	0.04%
2021/05/19	0	0.00	1	16.80	16.85	-1	7,067	-0.01%
2021/05/18	46	16.58	24	16.80	16.85	22	7,049	0.31%
2021/05/17	24	16.60	0	0.00	16.10	24	6,954	0.35%
2021/05/14	13	17.37	68	17.81	16.90	-55	6,811	-0.81%
2021/05/12	149	16.35	8	17.58	16.70	141	6,465	2.18%	大買/鉅額交易
2021/05/11	2	18.35	1	18.69	18.10	1	6,283	0.02%
2021/05/10	0	0.00	2	18.70	18.75	-2	6,180	-0.03%
2021/05/07	2	18.15	0	0.00	18.45	2	6,116	0.03%
2021/05/06	21	18.64	4	18.60	18.30	17	6,062	0.28%
2021/05/05	2	18.30	52	18.30	18.20	-50	5,996	-0.83%
2021/05/04	1	18.75	65.2	17.94	17.90	-64.2	5,889	-1.09%
2021/05/03	7	18.81	0	0.00	18.70	7	5,702	0.12%
2021/04/29	4	19.13	147	19.11	19.05	-143	5,563	-2.57%	大賣/鉅額交易
2021/04/28	6	19.29	297	19.24	19.35	-291	5,455	-5.33%	大賣/鉅額交易
2021/04/27	31	19.16	174	18.84	18.90	-143	5,207	-2.75%	大賣/鉅額交易
2021/04/26	26	19.29	272	19.40	19.35	-246	5,027	-4.89%	大賣/鉅額交易
2021/04/23	23	19.21	9	19.26	19.45	14	4,810	0.29%
2021/04/22	147	19.33	96	19.40	19.25	51	4,518	1.13%	大買/
2021/04/21	57	18.47	10	18.18	18.60	47	3,644	1.29%
2021/04/20	16	18.25	3.1	18.09	17.90	12.9	3,484	0.37%
2021/04/19	15	18.14	73	18.13	18.45	-58	3,224	-1.80%
2021/04/16	8	16.78	2	16.75	16.80	6	2,722	0.22%
2021/04/15	13	16.69	42	16.65	16.65	-29	2,648	-1.09%
2021/04/14	0	0.00	9	16.22	16.30	-9	2,583	-0.35%
2021/04/13	11	16.55	9	16.59	16.20	2	2,604	0.08%
2021/04/12	19	16.48	11	16.50	16.60	8	2,576	0.31%
2021/04/09	1	16.20	0	0.00	16.20	1	2,460	0.04%
2021/04/08	11	16.14	10	16.10	16.00	1	2,443	0.04%
2021/03/31	11	15.65	0	0.00	15.75	11	2,557	0.43%
2021/03/30	2	15.85	0	0.00	15.90	2	2,547	0.08%
2021/03/29	0	0.00	3	16.00	15.95	-3	2,564	-0.12%
2021/03/26	5	15.80	5	15.80	15.75	0	2,671	0.00%
2021/03/24	3	15.50	0	0.00	15.45	3	2,720	0.11%
2021/03/17	0	0.00	2	15.40	15.40	-2	2,807	-0.07%
2021/03/15	1	15.50	0	0.00	15.50	1	2,882	0.03%
2021/03/11	1	15.35	1	15.40	15.30	0	3,055	0.00%
2021/03/10	0	0.00	3	15.42	15.40	-3	3,113	-0.10%
2021/03/08	1	15.20	0	0.00	15.10	1	3,215	0.03%
2021/03/05	8	15.21	0	0.00	15.15	8	3,222	0.25%
2021/03/04	0	0.00	2	16.05	16.25	-2	3,148	-0.06%
2021/03/02	1	15.65	0	0.00	15.60	1	3,180	0.03%
2021/02/26	0	0.00	5	15.40	15.40	-5	3,214	-0.16%
2021/02/24	4	15.51	10	15.55	15.55	-6	3,287	-0.18%
2021/02/23	8	15.35	13	15.40	15.45	-5	3,317	-0.15%
2021/02/19	7	15.15	2	15.20	15.20	5	3,486	0.14%
2021/02/18	9	14.67	4	14.90	14.95	5	3,566	0.14%
2021/02/17	3	14.45	3	14.50	14.50	0	3,620	0.00%
2021/02/04	0	0.00	0.7	14.50	14.30	-0.7	3,911	-0.02%
2021/02/01	0	0.00	0.4	14.10	14.00	-0.4	4,150	-0.01%
2021/01/29	0	0.00	19	14.05	14.05	-19	4,168	-0.46%
2021/01/27	0	0.00	0	14.45	14.35	0	4,144	0.00%
2021/01/26	0	0.00	30	14.55	14.30	-30	4,145	-0.72%
2021/01/25	4	14.30	114.1	14.45	14.50	-110.1	4,144	-2.66%	大賣/鉅額交易
2021/01/21	0	0.00	3	14.50	14.30	-3	4,135	-0.07%
2021/01/20	2	14.50	0	0.00	14.40	2	4,126	0.05%
2021/01/19	3	15.05	0	0.00	14.90	3	4,092	0.07%
2021/01/18	3	14.80	0	14.75	14.85	3	4,095	0.07%
2021/01/15	2	15.10	0	0.00	14.80	2	4,079	0.05%
2021/01/12	0	0.00	2	15.65	15.50	-2	4,002	-0.05%
2021/01/11	1	15.65	0	0.00	15.65	1	3,999	0.03%
2021/01/08	30	15.60	0	0.00	15.55	30	4,034	0.74%
2021/01/07	30	15.65	0	0.00	15.65	30	4,025	0.75%
2021/01/06	23	15.75	0	0.00	15.60	23	4,011	0.57%
2021/01/05	0	0.00	24	16.30	16.20	-24	3,938	-0.61%
2021/01/04	0	0.00	35	16.57	16.40	-35	3,920	-0.89%
2020/12/30	4	16.58	0	0.00	16.50	4	3,880	0.10%
2020/12/28	6	16.15	0.4	16.10	16.20	5.6	3,759	0.15%
2020/12/25	5	16.20	13	16.26	16.15	-8	3,715	-0.22%
2020/12/22	25	16.38	13	16.37	15.90	12	3,699	0.32%
2020/12/21	2	16.15	13	16.13	16.15	-11	3,582	-0.31%
2020/12/18	0	0.00	23	16.20	16.05	-23	3,547	-0.65%
2020/12/15	0	0.00	10	15.85	15.70	-10	3,572	-0.28%
2020/12/09	20	15.76	0	0.00	16.05	20	3,474	0.58%
2020/12/08	10	15.82	0	0.00	15.75	10	3,471	0.29%
2020/12/07	10	16.28	0	0.00	16.35	10	3,378	0.30%
2020/12/03	2	17.20	50	17.12	16.95	-48	3,297	-1.46%
2020/12/02	0	0.00	70	17.00	17.00	-70	3,323	-2.11%
2020/12/01	5	17.09	0	0.00	16.95	5	3,278	0.15%
2020/11/30	5	17.10	119	17.09	17.10	-114	3,229	-3.53%	大賣/鉅額交易
2020/11/27	50.1	16.65	0.5	16.75	16.85	49.6	3,119	1.59%
2020/11/25	0	0.00	8	16.25	16.30	-8	3,234	-0.25%
2020/11/24	0	0.00	5	16.10	16.15	-5	3,215	-0.16%
2020/11/23	0	0.00	1	16.25	16.25	-1	3,179	-0.03%
2020/11/20	7	16.07	0	0.00	16.15	7	3,146	0.22%
2020/11/19	7	16.26	20	16.15	16.15	-13	3,102	-0.42%
2020/11/18	5	16.19	6	16.30	16.35	-1	3,055	-0.03%
2020/11/17	0	0.00	3	16.07	16.25	-3	3,018	-0.10%
2020/11/16	14	15.70	46	15.95	15.85	-32	2,965	-1.08%
2020/11/13	31	15.94	10	16.53	15.95	21	2,944	0.71%
2020/11/12	0	0.00	2.2	16.19	16.45	-2.2	2,806	-0.08%
2020/11/11	0	0.00	8.1	16.07	16.05	-8.1	2,843	-0.29%
2020/11/10	7	16.14	0	0.00	16.10	7	2,919	0.24%
2020/11/09	0.5	16.15	67.7	16.13	16.25	-67.2	2,849	-2.36%
2020/11/06	6	15.00	0	0.00	15.20	6	2,711	0.22%
2020/10/26	10	15.10	14	15.25	15.10	-4	2,701	-0.15%
2020/10/22	12	15.20	0	0.00	15.20	12	2,685	0.45%
2020/10/21	1	15.25	0	0.00	15.40	1	2,674	0.04%
2020/10/20	7	15.26	0	0.00	15.30	7	2,655	0.26%
2020/10/19	35	15.31	0	0.00	15.30	35	2,650	1.32%
2020/10/16	0	0.00	15	15.15	15.20	-15	2,613	-0.57%
2020/10/15	0	0.00	20	15.12	15.15	-20	2,571	-0.78%
2020/10/14	0	0.00	3	15.12	15.10	-3	2,557	-0.12%
2020/10/08	4	14.98	0	0.00	14.90	4	2,512	0.16%
2020/10/06	1	14.80	0	0.00	14.85	1	2,487	0.04%
2020/10/05	10.1	14.72	0	0.00	14.70	10.1	2,498	0.40%
2020/09/30	2	14.40	0	0.00	14.40	2	2,518	0.08%
2020/09/29	23	14.38	0	0.00	14.45	23	2,564	0.90%
2020/09/25	31	13.95	0	0.00	13.80	31	2,593	1.20%
2020/09/24	12	14.32	36	14.48	14.30	-24	2,571	-0.93%
2020/09/23	0	0.00	10	14.78	14.80	-10	2,586	-0.39%
2020/09/22	15	14.80	5	14.90	14.90	10	2,616	0.38%
2020/09/21	5	14.95	21	15.12	15.10	-16	2,606	-0.61%
2020/09/17	20	14.40	1	14.45	14.35	19	2,522	0.75%
2020/09/16	72	14.39	0	0.00	14.35	72	2,514	2.86%
2020/09/15	69	14.40	0.8	14.40	14.50	68.2	2,502	2.73%
2020/09/14	2	14.40	0	0.00	14.35	2	2,496	0.08%
2020/09/11	3	14.58	0	0.00	14.45	3	2,457	0.12%
2020/09/10	8	15.16	1	15.05	15.05	7	2,392	0.29%
2020/09/09	6	15.06	6	15.29	15.45	0	2,345	0.00%
2020/09/08	0	0.00	56	15.20	15.20	-56	2,296	-2.44%
2020/09/07	1	15.50	32	15.40	15.35	-31	2,251	-1.38%
2020/09/04	1	14.85	0	0.00	14.90	1	2,136	0.05%
2020/09/03	4	14.95	4.2	15.08	15.10	-0.2	2,107	-0.01%
2020/09/02	13	15.15	14	15.35	15.05	-1	2,059	-0.05%
2020/09/01	13.1	15.14	1	15.60	15.00	12.1	1,990	0.61%
2020/08/31	5.6	14.82	67.8	14.77	15.35	-62.2	1,888	-3.29%
2020/08/28	7	14.22	6	14.19	14.15	1	1,713	0.06%
2020/08/27	11	13.97	2	14.05	13.95	9	1,662	0.54%
2020/08/26	6	14.00	0	0.00	14.00	6	1,642	0.37%
2020/08/25	0	0.00	1	14.00	14.05	-1	1,626	-0.06%
2020/08/24	8	14.17	13	14.35	14.20	-5	1,596	-0.31%
2020/08/21	6	13.78	10	14.10	14.10	-4	1,533	-0.26%
2020/08/20	32	13.61	11	13.39	13.40	21	1,489	1.41%
2020/08/19	2	13.83	0	0.00	13.85	2	1,436	0.14%
2020/08/18	45	13.90	8	13.83	14.00	37	1,363	2.71%
2020/08/17	47	13.46	10	13.75	13.75	37	1,294	2.86%
2020/08/14	87	12.96	5	12.97	12.80	82	1,176	6.97%
2020/08/10	1	12.65	2	12.48	12.50	-1	1,030	-0.10%
2020/07/21	0	0.00	2	11.70	11.90	-2	1,038	-0.19%
2020/07/15	0	0.00	1	12.05	12.05	-1	1,045	-0.10%
2020/07/14	2	12.00	0	0.00	12.00	2	1,040	0.19%
2020/07/13	3	12.27	0	0.00	12.25	3	1,028	0.29%
2020/07/10	1	12.30	0	0.00	12.20	1	1,024	0.10%
2020/07/07	0	0.00	4	12.33	12.50	-4	920	-0.43%
2020/07/01	5	11.70	5	11.80	11.95	0	785	0.00%
2020/06/30	0	0.00	3	11.30	11.30	-3	739	-0.41%
2020/06/05	0	0.00	2	11.00	11.05	-2	937	-0.21%
2020/06/04	0	0.00	5	10.91	10.95	-5	938	-0.53%
2020/06/03	0.1	10.80	0	0.00	10.90	0.1	964	0.01%
2020/06/02	0	0.00	5	10.80	10.80	-5	964	-0.52%
2020/06/01	0	0.00	5	10.75	10.65	-5	960	-0.52%
2020/05/28	0	0.00	7	10.79	10.60	-7	956	-0.73%
2020/05/26	1	10.55	1	10.55	10.50	0	944	0.00%
2020/05/22	1	10.05	1	10.40	10.60	0	938	0.00%
2020/05/21	1	10.55	0	0.00	10.50	1	914	0.11%
2020/05/20	0	0.00	40	10.75	10.65	-40	902	-4.43%
2020/05/19	0	0.00	20	10.80	10.80	-20	900	-2.22%
2020/04/20	0.1	10.05	0	0.00	10.15	0.1	797	0.01%
2020/04/15	20	10.08	2	10.05	10.15	18	785	2.29%
2020/03/26	0	0.00	6.3	9.69	9.83	-6.3	762	-0.83%
2020/03/24	0	0.00	1	9.98	9.70	-1	744	-0.13%
2020/03/17	2	9.51	0	0.00	9.67	2	647	0.31%
2020/03/13	1	9.52	3	9.71	9.99	-2	634	-0.32%
2020/03/11	1	10.30	3	10.60	10.50	-2	648	-0.31%
2020/02/26	0	0.00	3	10.80	10.85	-3	699	-0.43%
2020/02/21	8	10.95	0	0.00	11.00	8	795	1.01%
2020/02/19	3	10.90	0	0.00	10.95	3	821	0.37%
2020/02/18	86	10.90	0	0.00	10.90	86	825	10.42%
2020/02/12	3	10.95	0	0.00	11.00	3	834	0.36%
2020/02/10	1	10.75	0	0.00	10.75	1	831	0.12%
2020/02/07	162	10.85	0	0.00	10.80	162	826	19.60%	大買/鉅額交易
2020/02/06	38	10.85	1	10.85	10.90	37	819	4.51%
2020/02/05	1	10.80	0	0.00	10.80	1	821	0.12%
2020/02/04	0.2	10.90	0	0.00	10.85	0.2	814	0.02%
2020/01/30	1	11.40	0	0.00	11.15	1	794	0.13%
2020/01/17	1	11.90	0	0.00	11.90	1	777	0.13%
2020/01/06	0	0.00	2	12.35	12.30	-2	814	-0.25%
2020/01/03	2	12.55	0	0.00	12.55	2	807	0.25%
2019/12/23	0	0.00	1	12.55	12.55	-1	779	-0.13%
2019/12/11	2	12.50	0	0.00	12.65	2	751	0.27%
2019/12/06	0.2	12.60	0	0.00	12.60	0.2	699	0.03%
2019/11/25	1	12.10	0	0.00	12.05	1	650	0.15%
2019/11/20	0	0.00	2	11.83	11.90	-2	603	-0.33%
2019/11/18	0	0.00	5	11.30	11.10	-5	563	-0.89%
2019/11/15	1	11.45	0	0.00	11.35	1	551	0.18%
2019/10/29	25	11.75	0.4	11.70	11.70	24.6	749	3.28%
2019/10/25	1	11.75	0	0.00	11.70	1	808	0.12%
2019/09/23	0	0.00	1	11.90	11.95	-1	1,069	-0.09%
2019/09/20	4	11.88	0	0.00	11.85	4	1,077	0.37%
2019/09/12	4	12.10	0	0.00	12.10	4	1,069	0.37%
2019/09/10	0	0.00	0.7	12.20	12.20	-0.7	1,072	-0.07%
2019/09/09	0	0.00	10	12.45	12.35	-10	1,072	-0.93%
2019/09/06	0	0.00	3	12.07	12.25	-3	1,060	-0.28%
2019/09/05	0.1	11.90	0	0.00	11.90	0.1	1,028	0.01%
2019/08/28	1	11.65	0	0.00	11.65	1	1,040	0.10%
2019/08/16	0	0.00	2	11.80	11.80	-2	1,042	-0.19%
2019/08/14	1	11.90	2	12.05	11.90	-1	1,026	-0.10%
2019/08/12	0	0.00	4	11.98	12.15	-4	1,002	-0.40%
2019/08/08	1	11.85	4	11.88	11.85	-3	982	-0.31%
2019/08/05	1	12.00	0	0.00	12.05	1	996	0.10%
2019/08/02	3	12.20	0	0.00	12.15	3	996	0.30%
2019/08/01	0	0.00	5	12.30	12.35	-5	1,005	-0.50%
2019/07/31	8	12.20	0	0.00	12.35	8	999	0.80%
2019/07/30	1	12.45	0	0.00	12.45	1	968	0.10%
2019/07/26	4	12.55	5	12.60	12.60	-1	924	-0.11%
2019/07/25	6	12.55	0	0.00	12.60	6	908	0.66%
2019/07/24	2	12.60	0	0.00	12.65	2	889	0.22%
2019/07/23	0	0.00	0.2	12.70	12.70	-0.2	868	-0.02%
2019/07/22	0	0.00	2	12.65	12.80	-2	856	-0.23%
2019/07/18	3	12.65	0	0.00	12.55	3	799	0.38%
2019/07/17	1	12.55	1	12.55	12.65	0	802	0.00%
2019/07/16	3	12.65	0	0.00	12.65	3	841	0.36%
2019/07/10	2	13.15	0	0.00	13.15	2	861	0.23%
2019/07/09	3	13.23	0	0.00	13.20	3	858	0.35%
2019/07/08	0	0.00	20	13.30	13.30	-20	856	-2.34%
2019/07/05	10	13.64	0	0.00	13.60	10	868	1.15%
2019/07/04	11	13.75	0	0.00	13.70	11	894	1.23%
2019/07/03	10	13.45	0	0.00	13.70	10	883	1.13%
2019/06/14	0	0.00	4	13.35	13.20	-4	960	-0.42%
2019/05/09	1	13.05	0	0.00	13.10	1	1,065	0.09%
2019/05/06	11	13.52	0	0.00	13.45	11	1,039	1.06%
2019/04/30	0	0.00	3	13.70	13.70	-3	1,016	-0.30%
2019/04/29	0	0.00	1	13.80	13.80	-1	1,013	-0.10%
2019/04/18	1	13.80	0	0.00	13.75	1	936	0.11%
2019/04/15	0	0.00	2	14.20	14.00	-2	882	-0.23%
2019/04/01	1	13.80	0	0.00	13.65	1	956	0.10%
2019/03/29	2	13.90	0	0.00	13.80	2	965	0.21%
2019/03/22	1	14.30	30	14.05	14.30	-29	1,108	-2.62%
2019/03/15	1	13.85	0	0.00	13.85	1	1,141	0.09%
2019/03/13	20	13.90	0	0.00	13.90	20	1,161	1.72%
2019/03/11	10	14.10	0	0.00	13.90	10	1,266	0.79%
2019/03/07	0	0.00	16	14.15	14.05	-16	1,291	-1.24%
2019/03/05	1	14.40	0	0.00	14.35	1	1,284	0.08%
2019/03/04	1	14.60	0	0.00	14.65	1	1,267	0.08%
2019/02/21	10	13.95	0	0.00	13.90	10	1,126	0.89%
2019/02/18	16	13.75	0	0.00	13.65	16	1,131	1.41%
2019/02/14	0	0.00	50	13.90	13.85	-50	1,126	-4.44%
2019/02/13	10	13.55	10	13.50	13.40	0	1,084	0.00%
2019/01/28	20	13.43	0	0.00	13.45	20	1,083	1.85%
2019/01/21	1	13.50	0	0.00	13.45	1	1,109	0.09%
2019/01/17	5	13.50	0	0.00	13.35	5	1,145	0.44%
2019/01/11	0	0.00	15	13.80	13.60	-15	1,330	-1.13%
2019/01/07	0	0.00	15	13.80	13.80	-15	1,370	-1.09%
2019/01/04	10	13.38	0	0.00	13.65	10	1,381	0.72%
2019/01/03	5	14.00	0	0.00	13.75	5	1,403	0.36%
2018/12/28	5	14.15	1	14.10	14.05	4	1,441	0.28%
2018/12/27	5	14.10	0	0.00	14.15	5	1,467	0.34%
2018/12/26	20	14.31	0	0.00	13.85	20	1,452	1.38%
2018/12/24	20	14.88	6	14.83	14.70	14	1,467	0.95%
2018/12/22	6	14.69	6	14.85	14.85	0	1,379	0.00%
2018/12/17	0.8	14.95	1	14.95	15.05	-0.2	1,310	-0.02%
2018/12/05	12	14.08	10	14.35	14.50	2	1,258	0.16%
2018/10/30	0	0.00	1	12.85	12.75	-1	1,571	-0.06%
2018/10/23	0	0.00	2	13.90	13.85	-2	1,695	-0.12%
2018/10/22	2	14.45	0	0.00	14.20	2	1,719	0.12%
2018/10/08	0	0.00	10	15.60	15.80	-10	1,788	-0.56%
2018/10/05	10	15.45	0	0.00	15.40	10	1,767	0.57%
2018/09/28	15	15.63	30	15.79	15.70	-15	1,846	-0.81%
2018/09/27	11	15.40	0	0.00	15.45	11	1,849	0.59%
2018/09/21	10	15.55	0	0.00	15.50	10	1,885	0.53%
2018/09/19	0	0.00	1	15.75	15.65	-1	1,927	-0.05%
2018/09/17	1	15.80	1	15.60	15.60	0	1,938	0.00%
2018/09/14	0	0.00	10	15.30	15.95	-10	1,976	-0.51%
2018/09/13	5	14.75	10	14.95	15.05	-5	1,999	-0.25%
2018/09/12	5	14.55	0	0.00	14.70	5	2,103	0.24%
2018/09/11	0	0.00	5	14.70	14.75	-5	2,148	-0.23%
2018/09/10	5	14.50	0	0.00	14.50	5	2,184	0.23%
2018/09/05	11	15.73	0	0.00	15.50	11	2,335	0.47%
2018/09/04	1	15.85	5	15.80	15.70	-4	2,493	-0.16%
2018/08/28	0	0.00	1	15.55	15.55	-1	3,178	-0.03%
2018/08/22	0	0.00	1	15.40	15.60	-1	3,977	-0.03%
2018/08/20	0	0.00	1	15.30	15.25	-1	4,240	-0.02%
2018/08/16	0.2	15.55	1	15.80	15.55	-0.8	4,374	-0.02%
2018/08/15	2	15.50	0	0.00	15.50	2	4,557	0.04%
2018/08/08	1	17.85	0	0.00	17.75	1	5,857	0.02%
2018/08/06	1	17.40	0	0.00	17.40	1	6,715	0.01%
2018/08/03	1	17.65	0	0.00	17.65	1	6,833	0.01%
2018/07/23	8	19.41	2	18.95	19.00	6	6,854	0.09%
2018/07/20	0	0.00	1	19.25	19.45	-1	6,925	-0.01%
2018/07/17	0	0.00	6	19.08	19.05	-6	7,474	-0.08%
2018/07/16	2	19.50	0	0.00	19.45	2	7,783	0.03%
2018/07/11	1	19.30	0	0.00	19.35	1	7,991	0.01%
2018/07/10	3	19.90	0	0.00	19.95	3	7,978	0.04%
2018/07/02	0	0.00	5	20.21	20.10	-5	8,440	-0.06%
2018/06/29	0	0.00	4	19.80	19.90	-4	8,458	-0.05%
2018/06/26	0	0.00	1	20.20	20.05	-1	8,424	-0.01%
2018/06/21	1	20.55	2	20.33	20.30	-1	8,252	-0.01%
2018/06/15	1	19.70	0	0.00	19.80	1	8,055	0.01%
2018/06/14	0	0.00	1	19.70	19.65	-1	7,976	-0.01%
2018/06/13	0	0.00	0.6	19.70	19.85	-0.6	7,932	-0.01%
2018/06/12	6	20.46	0	0.00	20.15	6	7,857	0.08%
2018/06/11	6	21.48	10	21.56	21.05	-4	7,691	-0.05%
2018/06/08	6	20.83	5.4	21.00	21.15	0.6	7,432	0.01%
2018/06/07	5	21.25	8	21.09	20.90	-3	7,308	-0.04%
2018/06/06	5	20.60	0	0.00	20.85	5	7,087	0.07%
2018/06/05	11	20.59	13	20.53	20.50	-2	6,998	-0.03%
2018/06/04	5	20.41	8	20.98	20.45	-3	6,912	-0.04%
2018/06/01	11	20.17	22	20.79	20.30	-11	6,677	-0.16%
2018/05/30	2	20.30	1.1	20.40	20.50	0.9	6,343	0.01%
2018/05/29	10	20.40	12	20.29	20.15	-2	6,060	-0.03%
2018/05/28	10	19.58	1	20.10	19.85	9	5,884	0.15%
2018/05/25	2	19.65	2	19.70	19.65	0	5,762	0.00%
2018/05/23	0	0.00	34	20.05	20.20	-34	5,600	-0.61%
2018/05/22	5	19.73	12	19.80	19.55	-7	5,386	-0.13%
2018/05/21	13	20.45	3	20.42	20.15	10	5,213	0.19%
2018/05/18	5	19.50	12	19.74	20.20	-7	4,717	-0.15%
2018/05/17	2	19.18	1	19.20	19.15	1	4,384	0.02%
2018/05/16	36	19.32	8	19.16	19.55	28	4,230	0.66%
2018/05/15	56	19.16	105	18.92	19.15	-49	3,882	-1.26%	大賣/
2018/05/14	8	18.09	0	0.00	17.80	8	3,403	0.24%
2018/05/09	0	0.00	0.9	16.15	16.25	-0.9	2,829	-0.03%
2018/05/07	0	0.00	1	16.10	15.70	-1	2,780	-0.04%
2018/05/04	0	0.00	5	16.65	16.50	-5	2,704	-0.18%
2018/05/03	1	16.80	0	0.00	16.55	1	2,688	0.04%
2018/05/02	0	0.00	1	17.05	16.90	-1	2,661	-0.04%
2018/04/27	0	0.00	1	17.00	17.00	-1	2,593	-0.04%
2018/04/26	5	17.90	10	17.74	16.90	-5	2,562	-0.20%
2018/04/25	22	17.98	22	18.11	18.50	0	2,422	0.00%
2018/04/24	4	16.89	0	0.00	16.90	4	2,216	0.18%
2018/04/23	54	18.31	2	18.50	17.70	52	2,103	2.47%
2018/04/20	46	17.44	45	17.46	17.70	1	1,755	0.06%
2018/04/19	3	16.12	0	0.00	16.10	3	1,439	0.21%
2018/04/12	0	0.00	9	15.55	15.45	-9	1,281	-0.70%
2018/04/11	9	15.44	0	0.00	15.25	9	1,279	0.70%
2018/04/03	3	15.15	5	15.23	15.60	-2	812	-0.25%
2018/03/31	0	0.00	1	14.45	14.30	-1	728	-0.14%
2018/03/21	0	0.00	0.5	13.90	13.90	-0.5	805	-0.06%
2018/03/02	0	0.00	3	13.95	13.90	-3	842	-0.36%
2018/02/27	0	0.00	2	14.15	14.00	-2	890	-0.22%
2018/02/21	0	0.00	2	13.78	13.90	-2	978	-0.20%
2018/02/12	0	0.00	1	13.55	13.65	-1	994	-0.10%
2018/02/09	0	0.00	3	13.45	13.45	-3	1,001	-0.30%
2018/01/19	0	0.00	25	15.10	15.05	-25	1,016	-2.46%
2018/01/15	0	0.00	5	15.40	15.45	-5	1,016	-0.49%
2018/01/11	0	0.00	35	15.75	15.80	-35	963	-3.63%
2018/01/10	35	15.90	0	0.00	15.85	35	958	3.65%
2018/01/09	0	0.00	10	15.35	15.45	-10	943	-1.06%
2018/01/08	30	15.42	45	15.23	15.40	-15	932	-1.61%
2018/01/05	10	15.00	60	14.75	14.85	-50	864	-5.79%
2018/01/04	5	14.75	0	0.00	14.70	5	896	0.56%
2018/01/03	10	14.80	0	0.00	14.75	10	888	1.13%