炎洲 (4306)-元大-中壢券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
20.30
漲跌
▼0.30
漲幅
-1.46%
成交量
6,256張
產業
上市塑膠類股
207人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

炎洲 (4306)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3	20.45	6	20.46	20.30	-3	4,191	-0.07%
2024/04/24	26	20.58	65	20.73	20.60	-39	4,098	-0.95%
2024/04/23	1	19.75	5	19.78	20.00	-4	3,918	-0.10%
2024/04/22	12	20.22	8	19.98	19.75	4	3,881	0.10%
2024/04/19	11	19.25	8	19.22	19.45	3	3,638	0.08%
2024/04/18	9	18.78	1	18.90	19.10	8	3,477	0.23%
2024/04/17	5	18.29	0.3	18.40	18.30	4.7	3,383	0.14%
2024/04/16	8.3	18.25	7	18.17	18.00	1.3	3,375	0.04%
2024/04/15	22	19.11	23	19.06	19.00	-1	3,250	-0.03%
2024/04/12	37.2	19.40	3	19.30	19.35	34.2	3,197	1.07%
2024/04/11	1	19.85	5	19.95	19.70	-4	3,116	-0.13%
2024/04/10	6	20.05	11	20.30	20.05	-5	3,064	-0.16%
2024/04/09	14	20.05	25	20.04	20.10	-11	2,997	-0.37%
2024/04/08	8	19.54	75	19.91	20.00	-67	2,905	-2.31%
2024/04/03	6	18.76	0	0.00	18.80	6	2,666	0.23%
2024/04/02	0	18.85	2.1	18.90	18.75	-2	2,657	-0.08%
2024/04/01	10	18.85	10	18.85	18.85	0	2,637	0.00%
2024/03/29	1	18.75	6.3	18.70	18.65	-5.3	2,624	-0.20%
2024/03/28	46.1	18.90	11	18.80	18.75	35.1	2,573	1.36%
2024/03/27	0	0.00	10	18.40	18.40	-10	2,429	-0.41%
2024/03/26	0	0.00	0	18.15	18.00	0	2,398	0.00%
2024/03/25	0.5	18.25	13.2	18.34	18.25	-12.7	2,389	-0.53%
2024/03/22	0	18.20	5	18.20	18.25	-5	2,399	-0.21%
2024/03/21	0.1	18.20	10	18.10	18.20	-9.9	2,417	-0.41%
2024/03/20	3	18.03	42	17.90	18.10	-39	2,460	-1.59%
2024/03/19	2.5	17.87	0.4	17.85	17.85	2.1	2,468	0.08%
2024/03/15	20	17.95	0	0.00	17.80	20	2,524	0.79%
2024/03/14	3	17.79	0	0.00	17.85	3	2,538	0.12%
2024/03/13	0	0.00	1	17.65	17.75	-1	2,583	-0.04%
2024/03/12	7	17.77	0	0.00	17.80	7	2,592	0.27%
2024/03/11	3	18.13	54.2	18.16	18.10	-51.2	2,550	-2.01%
2024/03/08	47	18.14	5	18.21	18.15	42	2,518	1.67%
2024/03/07	98.1	18.27	97	18.32	18.80	1.1	2,456	0.04%
2024/03/06	25.2	18.38	22.7	18.43	18.25	2.5	2,170	0.12%
2024/03/05	2	17.08	0	0.00	17.00	2	1,826	0.11%
2024/03/04	2	16.95	0	0.00	16.95	2	1,817	0.11%
2024/03/01	1	16.95	0	0.00	17.00	1	1,827	0.05%
2024/02/27	0.1	17.00	0	0.00	17.00	0.1	1,829	0.00%
2024/02/23	4.5	17.18	0	0.00	17.15	4.5	1,811	0.25%
2024/02/22	0	17.25	0	0.00	17.30	0	1,819	0.00%
2024/02/21	0	17.50	0	0.00	17.25	0	1,819	0.00%
2024/02/19	1	17.60	0.6	17.53	17.55	0.4	1,791	0.02%
2024/02/15	0.1	16.80	0	0.00	16.80	0.1	1,751	0.01%
2024/01/30	0	0.00	1	17.05	17.00	-1	1,763	-0.06%
2024/01/29	0	0.00	1	17.05	17.10	-1	1,763	-0.06%
2024/01/25	1	17.00	0	0.00	17.00	1	1,746	0.06%
2024/01/19	2	16.75	0	0.00	16.80	2	1,766	0.11%
2024/01/18	1.5	16.58	0	0.00	16.55	1.5	1,761	0.08%
2024/01/17	1.1	16.79	1	16.60	16.55	0.1	1,761	0.01%
2024/01/16	1	16.95	0	0.00	16.95	1	1,722	0.06%
2024/01/15	0	0.00	3	17.35	17.25	-3	1,696	-0.18%
2024/01/10	0.1	17.35	0	0.00	17.20	0.1	1,852	0.01%
2024/01/09	3.5	17.73	0	0.00	17.50	3.5	1,846	0.19%
2024/01/08	7	17.85	8	17.71	17.70	-1	1,869	-0.05%
2024/01/05	2	17.55	1	17.60	17.55	1	1,870	0.05%
2024/01/04	2	17.60	0	0.00	17.60	2	1,885	0.11%
2024/01/02	0	17.70	2	17.73	17.75	-2	1,972	-0.10%
2023/12/29	1	17.70	0	0.00	17.70	1	1,970	0.05%
2023/12/28	1	17.80	0	0.00	17.80	1	1,971	0.05%
2023/12/26	1	17.65	2	17.60	17.65	-1	1,958	-0.05%
2023/12/22	2	17.70	1	17.75	17.70	1	1,999	0.05%
2023/12/21	2.3	18.11	1	18.00	17.95	1.3	1,973	0.07%
2023/12/20	1	18.45	5.1	18.35	18.40	-4.1	1,930	-0.21%
2023/12/19	2	18.40	5	18.15	18.30	-3	1,911	-0.16%
2023/12/18	1	18.55	0	0.00	18.40	1	1,868	0.05%
2023/12/15	0	0.00	32.1	18.23	18.30	-32.1	1,856	-1.73%
2023/12/14	1	18.10	3.9	18.16	18.05	-2.9	1,757	-0.17%
2023/12/13	0	17.96	4	18.13	18.10	-4	1,718	-0.23%
2023/12/11	12	17.99	0	0.00	17.95	12	1,651	0.73%
2023/12/08	0.7	17.75	5	17.86	17.75	-4.3	1,580	-0.27%
2023/12/07	11	17.70	12.6	17.59	17.55	-1.6	1,520	-0.11%
2023/12/06	0	17.35	0.1	17.35	17.35	-0.1	1,461	-0.01%
2023/12/05	0	0.00	1.2	17.20	17.30	-1.2	1,440	-0.08%
2023/12/04	1	17.15	2	17.35	17.20	-1	1,422	-0.07%
2023/11/28	0	0.00	0.1	16.90	16.90	-0.1	1,342	0.00%
2023/11/27	0	0.00	0.3	16.84	16.80	-0.3	1,321	-0.02%
2023/11/22	0	0.00	4	16.70	16.75	-4	1,291	-0.31%
2023/11/21	0	0.00	0.1	16.81	16.70	-0.1	1,287	-0.01%
2023/11/20	0	0.00	1.1	16.50	16.60	-1.1	1,258	-0.08%
2023/11/17	0	0.00	1	16.40	16.40	-1	1,253	-0.08%
2023/11/15	1	16.20	7	16.24	16.30	-6	1,279	-0.47%
2023/11/13	1	16.40	0	0.00	16.25	1	1,297	0.08%
2023/11/10	2	16.48	1	16.45	16.45	1	1,289	0.08%
2023/11/09	0	0.00	7	16.52	16.45	-7	1,304	-0.54%
2023/11/06	0	0.00	2	16.25	16.30	-2	1,310	-0.15%
2023/11/01	0	0.00	2	16.08	16.10	-2	1,294	-0.15%
2023/10/30	4	16.50	1	16.50	16.50	3	1,281	0.23%
2023/10/26	0	0.00	0.1	15.90	15.95	-0.1	1,268	0.00%
2023/10/23	1	15.95	0	0.00	15.95	1	1,260	0.08%
2023/10/20	0	0.00	3	15.90	16.10	-3	1,261	-0.24%
2023/10/19	1	16.25	3	16.15	16.05	-2	1,255	-0.16%
2023/10/18	1	16.50	0	0.00	16.30	1	1,226	0.08%
2023/10/16	0	0.00	1.1	16.99	16.80	-1.1	1,109	-0.10%
2023/10/12	1	16.65	0	0.00	16.75	1	1,144	0.09%
2023/10/11	0.1	16.60	5	16.44	16.70	-4.9	1,135	-0.43%
2023/10/05	0	0.00	1.3	16.14	16.10	-1.3	1,083	-0.12%
2023/10/04	0	0.00	3	16.05	16.10	-3	1,109	-0.27%
2023/10/03	1	16.00	2	16.05	15.95	-1	1,108	-0.09%
2023/10/02	3	16.05	0.3	16.16	16.20	2.7	1,101	0.24%
2023/09/28	0	0.00	6.3	16.19	16.25	-6.3	1,101	-0.57%
2023/09/26	1	15.45	0.1	15.60	15.50	0.9	1,022	0.09%
2023/09/25	2	15.70	0	0.00	15.60	2	1,022	0.20%
2023/09/22	1.6	15.62	0	0.00	15.60	1.6	1,023	0.15%
2023/09/21	2	15.85	10	15.75	15.80	-8	1,017	-0.79%
2023/09/20	4.3	15.92	3.1	15.87	15.95	1.2	1,005	0.12%
2023/09/19	3	15.67	0	0.00	15.60	3	986	0.30%
2023/09/18	0	0.00	1	15.65	15.70	-1	988	-0.10%
2023/09/15	6	15.52	0	0.00	15.50	6	988	0.61%
2023/09/14	3	15.65	0	0.00	15.60	3	995	0.30%
2023/09/12	0	0.00	1	15.35	15.35	-1	993	-0.10%
2023/09/11	0	0.00	1	15.35	15.40	-1	1,001	-0.10%
2023/09/08	0	0.00	2	15.30	15.30	-2	1,003	-0.20%
2023/09/07	2	15.20	2	15.28	15.25	0	1,009	0.00%
2023/09/06	2	15.30	0	0.00	15.30	2	1,033	0.19%
2023/09/05	1	15.30	0	0.00	15.40	1	1,048	0.10%
2023/09/04	1	15.40	0	0.00	15.40	1	1,054	0.09%
2023/09/01	0	0.00	2	15.15	15.35	-2	1,043	-0.19%
2023/08/30	1	14.95	5	14.95	15.00	-4	1,020	-0.39%
2023/08/29	2	14.88	0	0.00	14.95	2	1,030	0.19%
2023/08/28	0	0.00	3	14.97	14.95	-3	1,035	-0.29%
2023/08/23	3	15.07	0	0.00	15.05	3	1,063	0.28%
2023/08/22	6	15.01	25	14.96	15.05	-19	1,085	-1.75%
2023/08/21	2.1	14.75	0	0.00	14.75	2.1	1,068	0.19%
2023/08/18	2	14.65	0	0.00	14.65	2	1,067	0.19%
2023/08/16	2	14.55	0	0.00	14.50	2	1,060	0.19%
2023/08/14	0	0.00	3	14.70	14.65	-3	1,047	-0.29%
2023/08/09	0.1	14.62	2.2	14.60	14.60	-2	1,052	-0.19%
2023/08/04	2.3	14.71	0	0.00	14.75	2.3	1,141	0.20%
2023/08/01	2.1	14.75	1.3	14.80	14.75	0.8	1,159	0.07%
2023/07/31	3	15.00	0	0.00	14.85	3	1,171	0.26%
2023/07/28	1	14.60	0	0.00	14.65	1	1,175	0.09%
2023/07/27	0	0.00	1	14.70	14.70	-1	1,199	-0.08%
2023/07/24	0	0.00	1	14.25	14.25	-1	1,258	-0.08%
2023/07/21	3.3	14.32	0	0.00	14.40	3.3	1,277	0.26%
2023/07/20	0.1	14.55	0	0.00	14.40	0.1	1,324	0.01%
2023/07/18	1	14.80	0	0.00	14.75	1	1,345	0.07%
2023/07/17	1.1	15.60	0	0.00	15.65	1.1	1,313	0.08%
2023/07/14	1.2	15.60	4.1	15.60	15.60	-2.9	1,291	-0.22%
2023/07/13	2	15.40	2	15.50	15.40	0	1,295	0.00%
2023/07/12	5	15.40	0	0.00	15.45	5	1,299	0.38%
2023/07/11	0	0.00	2	15.70	15.65	-2	1,310	-0.15%
2023/07/07	2	15.80	0	0.00	15.90	2	1,340	0.15%
2023/07/06	1.1	15.91	0.1	15.90	15.90	1.1	1,361	0.08%
2023/07/03	2	15.85	0	0.00	15.85	2	1,396	0.14%
2023/06/29	0	0.00	1	15.80	15.80	-1	1,433	-0.07%
2023/06/27	8	15.73	0	0.00	15.70	8	1,472	0.54%
2023/06/26	4.1	15.90	0	0.00	15.90	4.1	1,503	0.27%
2023/06/21	5	15.85	0	0.00	15.95	5	1,528	0.33%
2023/06/20	1.2	15.96	0	0.00	15.95	1.2	1,554	0.08%
2023/06/16	5	16.05	0	0.00	16.05	5	1,725	0.29%
2023/06/13	1	15.95	0	0.00	16.05	1	1,870	0.05%
2023/06/12	0.1	16.00	0	0.00	15.95	0.1	1,863	0.01%
2023/06/09	1	16.05	0	0.00	16.05	1	1,837	0.05%
2023/06/08	6.3	16.16	0	0.00	16.20	6.3	1,821	0.35%
2023/06/07	11	16.30	1	16.30	16.30	10	1,817	0.55%
2023/06/01	1	16.05	1	16.10	16.15	0	1,827	0.00%
2023/05/31	1	16.00	1.1	16.10	15.95	-0.1	1,826	-0.01%
2023/05/22	0	0.00	2	16.60	16.55	-2	1,764	-0.11%
2023/05/19	1	16.55	0	0.00	16.55	1	1,747	0.06%
2023/05/16	1	16.40	0	0.00	16.55	1	1,726	0.06%
2023/05/15	2	16.35	0	0.00	16.45	2	1,716	0.12%
2023/05/12	0	0.00	11	16.60	16.70	-11	1,691	-0.65%
2023/05/11	8.1	16.65	0	0.00	16.75	8.1	1,640	0.49%
2023/05/10	21	17.05	0	0.00	17.00	21	1,609	1.30%
2023/05/09	1	16.81	0	0.00	17.00	1	1,602	0.06%
2023/05/08	0	0.00	0.1	16.95	17.00	-0.1	1,588	-0.01%
2023/05/05	1	16.80	2	16.88	16.90	-1	1,575	-0.06%
2023/05/04	3.1	16.90	0	17.05	16.85	3.1	1,559	0.20%
2023/05/03	1	17.05	0	0.00	17.05	1	1,532	0.07%
2023/05/02	0	0.00	2	17.33	17.30	-2	1,508	-0.13%
2023/04/28	0	0.00	1.1	17.14	17.15	-1.1	1,473	-0.07%
2023/04/27	0	0.00	1	17.00	17.05	-1	1,448	-0.07%
2023/04/26	0	0.00	0.1	17.00	17.10	-0.1	1,433	0.00%
2023/04/25	6	17.03	0	0.00	16.90	6	1,402	0.43%
2023/04/24	0	0.00	3	16.83	16.90	-3	1,346	-0.22%
2023/04/21	1	16.45	0	0.00	16.60	1	1,326	0.08%
2023/04/20	1	16.50	0	0.00	16.55	1	1,305	0.08%
2023/04/19	2	16.60	6	16.65	16.60	-4	1,286	-0.31%
2023/04/18	4	16.80	0.6	16.65	16.65	3.4	1,268	0.27%
2023/04/17	6	16.81	1	16.80	16.85	5	1,248	0.40%
2023/04/14	0.6	16.95	13.1	16.76	16.80	-12.5	1,228	-1.02%
2023/04/13	0.1	16.50	11.5	16.61	16.65	-11.4	1,183	-0.96%
2023/04/12	0	0.00	0.1	16.50	16.50	-0.1	1,135	-0.01%
2023/04/11	2	16.50	6	16.50	16.50	-4	1,116	-0.36%
2023/04/07	1	16.45	2	16.55	16.55	-1	1,075	-0.09%
2023/04/06	0	0.00	14	16.48	16.50	-14	1,058	-1.32%
2023/03/31	5	16.29	0	0.00	16.40	5	1,023	0.49%
2023/03/29	3	16.20	0	0.00	16.25	3	978	0.31%
2023/03/28	0	16.35	0	0.00	16.25	0	963	0.00%
2023/03/27	2	16.45	4	16.46	16.40	-2	938	-0.21%
2023/03/24	5	16.05	12	16.09	16.10	-7	884	-0.79%
2023/03/23	15	16.27	3	16.30	16.25	12	857	1.40%
2023/03/22	50	16.34	54.1	16.33	16.25	-4.1	821	-0.49%
2023/03/21	2	15.90	6.3	15.92	15.90	-4.3	671	-0.65%
2023/03/20	3	15.78	8.1	15.76	15.90	-5.1	628	-0.81%
2023/03/17	0	0.00	0.1	15.35	15.40	-0.1	567	-0.01%
2023/03/16	21.3	15.44	22	15.26	15.15	-0.7	537	-0.13%
2023/03/15	2	14.90	1	14.90	14.85	1	450	0.22%
2023/03/13	6	14.81	0	0.00	14.85	6	465	1.29%
2023/03/09	1	15.05	0	0.00	15.05	1	482	0.21%
2023/03/08	2	15.05	0	0.00	15.05	2	491	0.41%
2023/03/07	17	15.19	0	0.00	15.20	17	493	3.44%
2023/03/06	0	0.00	1	15.15	15.15	-1	490	-0.20%
2023/03/01	0	14.75	0	0.00	14.75	0	479	0.00%
2023/02/15	1	14.60	0	0.00	14.50	1	512	0.20%
2023/02/09	2	14.65	0	0.00	14.70	2	510	0.39%
2023/02/08	4	14.70	0	0.00	14.70	4	511	0.78%
2023/02/03	0	14.80	0	0.00	14.65	0	512	0.00%
2023/02/01	0	0.00	2	14.70	14.65	-2	506	-0.40%
2023/01/17	0	0.00	5	14.45	14.40	-5	506	-0.99%
2023/01/13	0	0.00	5	14.45	14.45	-5	517	-0.97%
2023/01/11	0	0.00	9	14.56	14.45	-9	577	-1.56%
2023/01/09	0	14.60	0	0.00	14.50	0	571	0.00%
2023/01/05	2	14.40	0	0.00	14.40	2	587	0.34%
2022/12/27	5	14.45	0	0.00	14.40	5	600	0.83%
2022/12/12	0	0.00	5	14.70	14.75	-5	617	-0.81%
2022/12/08	0	0.00	1	14.75	14.75	-1	621	-0.16%
2022/12/06	1	14.90	2	15.00	14.80	-1	657	-0.15%
2022/12/02	0	0.00	0.2	15.00	15.10	-0.2	663	-0.02%
2022/11/25	5	14.55	0	0.00	14.50	5	637	0.78%
2022/11/24	0	0.00	2	14.45	14.55	-2	636	-0.31%
2022/11/23	0	0.00	0.3	14.30	14.40	-0.3	623	-0.05%
2022/11/21	0	0.00	2	14.30	14.30	-2	627	-0.32%
2022/11/17	2	14.30	0	0.00	14.35	2	624	0.32%
2022/11/16	4	14.28	0	0.00	14.20	4	626	0.64%
2022/11/15	5	14.32	1	14.30	14.30	4	626	0.64%
2022/11/08	1	13.30	0	0.00	13.30	1	618	0.16%
2022/10/21	0	0.00	1	13.50	13.50	-1	646	-0.15%
2022/10/20	3	12.87	0	0.00	13.10	3	639	0.47%
2022/10/13	1	13.45	0	0.00	13.40	1	584	0.17%
2022/10/07	0	0.00	1	14.00	14.00	-1	594	-0.17%
2022/10/04	1	14.00	1	14.00	13.95	0	639	0.00%
2022/10/03	4	13.90	0	0.00	13.90	4	643	0.62%
2022/09/21	1	14.55	0	0.00	14.55	1	655	0.15%
2022/09/15	0	0.00	1	14.65	14.60	-1	652	-0.15%
2022/08/31	0.1	14.20	0	0.00	14.15	0.1	646	0.02%
2022/08/24	2	14.25	0	0.00	14.20	2	719	0.28%
2022/08/23	3	14.10	0	0.00	14.20	3	733	0.41%
2022/08/19	1	14.15	0	0.00	14.15	1	740	0.14%
2022/08/16	0.1	14.15	0	0.00	14.10	0.1	735	0.01%
2022/08/15	0.1	14.25	0	0.00	14.20	0.1	729	0.02%
2022/08/12	0.1	14.35	0	0.00	14.30	0.1	717	0.01%
2022/08/08	1	13.90	0	0.00	13.95	1	735	0.14%
2022/07/29	1	13.95	0	0.00	14.00	1	800	0.12%
2022/07/28	0	0.00	4.4	14.00	13.95	-4.4	805	-0.54%
2022/07/26	0.1	14.00	3	13.95	13.95	-2.9	813	-0.35%
2022/07/25	0	0.00	1	14.00	14.00	-1	816	-0.12%
2022/07/19	3	13.75	0	0.00	13.95	3	862	0.35%
2022/07/15	2.2	13.74	0	0.00	13.70	2.2	882	0.25%
2022/07/14	0	14.78	0	0.00	14.85	0	895	0.00%
2022/07/01	1.1	14.52	0	0.00	14.50	1.1	961	0.11%
2022/06/30	0.1	15.00	0	0.00	14.95	0.1	975	0.01%
2022/06/24	3	15.10	0	0.00	15.20	3	1,048	0.29%
2022/06/17	1	15.20	0	0.00	15.30	1	1,098	0.09%
2022/06/16	2	15.60	0	0.00	15.40	2	1,104	0.18%
2022/06/13	1	15.75	0	0.00	15.65	1	1,110	0.09%
2022/06/06	0	0.00	3	15.85	15.90	-3	1,062	-0.28%
2022/06/01	0	0.00	1	16.00	16.00	-1	1,086	-0.09%
2022/05/31	0	0.00	1.3	15.80	15.85	-1.3	1,073	-0.12%
2022/05/25	0	0.00	1	15.60	15.65	-1	1,064	-0.09%
2022/05/19	0	0.00	2	15.40	15.35	-2	1,104	-0.18%
2022/05/18	0	0.00	2	15.60	15.60	-2	1,100	-0.18%
2022/05/16	0	0.00	1	15.05	15.15	-1	1,079	-0.09%
2022/05/13	1	14.85	0	0.00	14.85	1	1,067	0.09%
2022/05/12	5.7	14.18	0	0.00	14.10	5.7	1,067	0.54%
2022/05/11	2	14.68	0	0.00	14.70	2	1,051	0.19%
2022/05/10	1	14.70	0	0.00	14.90	1	1,048	0.10%
2022/05/09	2.1	14.96	0	0.00	14.90	2.1	1,042	0.20%
2022/05/04	0	0.00	3	15.35	15.35	-3	1,031	-0.29%
2022/04/28	0	0.00	10.2	15.40	15.45	-10.2	1,068	-0.96%
2022/04/27	0	15.30	0	0.00	15.30	0	1,066	0.00%
2022/04/26	1	15.70	0	0.00	15.65	1	1,050	0.10%
2022/04/25	0	15.65	1	15.70	15.60	-1	1,037	-0.09%
2022/04/22	0	0.00	4.1	16.05	16.10	-4.1	1,019	-0.40%
2022/04/21	0	0.00	0	16.20	16.05	0	1,018	0.00%
2022/04/20	6	16.03	1	16.25	16.30	5	1,018	0.49%
2022/04/18	0	0.00	1.1	16.09	15.95	-1.1	990	-0.11%
2022/04/15	5	16.10	35.1	15.87	16.15	-30.1	972	-3.10%
2022/04/14	0	0.00	1	15.80	15.80	-1	936	-0.11%
2022/04/13	4	15.66	0.2	15.65	15.65	3.8	927	0.41%
2022/04/11	3	15.50	0	0.00	15.50	3	929	0.32%
2022/04/08	3	15.65	2	15.70	15.70	1	928	0.11%
2022/04/07	5	15.58	0.2	15.80	15.50	4.8	924	0.52%
2022/04/06	3	15.75	0.1	15.80	15.80	2.9	909	0.32%
2022/04/01	0	15.45	2	15.60	15.60	-2	895	-0.22%
2022/03/31	0	15.57	0.8	15.60	15.45	-0.8	899	-0.09%
2022/03/30	0	0.00	11	15.55	15.60	-11	888	-1.24%
2022/03/29	4	15.60	4.1	15.59	15.55	-0.1	883	-0.01%
2022/03/28	6	15.58	1.1	15.60	15.55	4.9	871	0.57%
2022/03/22	0.7	15.25	0	0.00	15.35	0.7	838	0.08%
2022/03/21	10	15.10	3	15.27	15.20	7	834	0.84%
2022/03/17	0	0.00	3	15.05	15.10	-3	833	-0.36%
2022/03/16	1	14.95	0	0.00	14.80	1	825	0.12%
2022/03/11	1	14.65	10	14.70	14.65	-9	851	-1.06%
2022/03/09	20.1	14.57	0	0.00	14.60	20.1	854	2.35%
2022/03/08	2	14.48	0	0.00	14.50	2	856	0.23%
2022/03/07	1	14.84	0	0.00	14.80	1	833	0.12%
2022/03/03	0	15.15	0	0.00	15.10	0	842	0.00%
2022/03/02	0	15.00	0	0.00	15.05	0	855	0.00%
2022/02/24	3	14.93	1	14.85	14.85	2	869	0.23%
2022/02/23	0	0.00	4.1	15.15	15.10	-4.1	856	-0.48%
2022/02/22	2	15.05	0	15.15	15.10	2	869	0.23%
2022/02/18	0	0.00	16.3	15.05	15.15	-16.3	882	-1.85%
2022/02/17	1	15.05	0	0.00	15.00	1	913	0.11%
2022/02/16	2.1	15.00	0	0.00	15.00	2.1	936	0.23%
2022/02/15	1	14.95	0	0.00	14.95	1	944	0.11%
2022/02/14	1	15.00	0	0.00	15.00	1	990	0.10%
2022/02/09	0.2	15.20	0	0.00	15.15	0.2	1,025	0.02%
2022/01/25	2	14.93	0	0.00	14.85	2	1,044	0.19%
2022/01/21	0	0.00	4	15.05	15.05	-4	1,031	-0.39%
2022/01/13	1	15.35	2	15.40	15.35	-1	1,081	-0.09%
2022/01/12	1	15.20	0	0.00	15.20	1	1,081	0.09%
2022/01/07	2	15.18	0	0.00	15.15	2	1,095	0.18%
2022/01/06	2	15.28	0	0.00	15.30	2	1,083	0.18%
2022/01/05	0	0.00	2	15.35	15.35	-2	1,094	-0.18%
2022/01/03	1	15.35	0	0.00	15.35	1	1,105	0.09%
2021/12/27	2	15.40	2.1	15.40	15.45	-0.1	1,148	-0.01%
2021/12/23	5	15.35	0.5	15.35	15.25	4.5	1,174	0.38%
2021/12/22	1	15.20	3	15.33	15.30	-2	1,202	-0.17%
2021/12/21	0	0.00	3.2	15.15	15.10	-3.2	1,190	-0.27%
2021/12/20	2	15.10	0	0.00	15.10	2	1,202	0.17%
2021/12/16	1.8	14.97	0	0.00	15.00	1.8	1,214	0.15%
2021/12/15	0	15.05	0	0.00	14.95	0	1,232	0.00%
2021/12/14	1	15.00	0	0.00	15.00	1	1,275	0.08%
2021/12/10	1	15.05	0	0.00	15.05	1	1,361	0.07%
2021/12/08	0	0.00	1	15.05	15.05	-1	1,361	-0.07%
2021/12/03	0	15.00	0	0.00	15.00	0	1,386	0.00%
2021/12/02	3	14.97	2	15.05	15.00	1	1,406	0.07%
2021/11/29	2	14.88	8.3	14.92	15.00	-6.3	1,483	-0.42%
2021/11/26	10	15.10	0	0.00	15.10	10	1,478	0.68%
2021/11/23	1	15.15	0	0.00	15.15	1	1,515	0.07%
2021/11/22	5	15.21	0	0.00	15.20	5	1,521	0.33%
2021/11/19	9	15.17	1	15.35	15.15	8	1,528	0.52%
2021/11/17	1	15.10	2	15.20	15.15	-1	1,522	-0.07%
2021/11/16	10	15.23	0.2	15.20	15.15	9.8	1,518	0.65%
2021/11/15	1	15.20	5.1	15.30	15.20	-4.1	1,513	-0.27%
2021/11/11	16	15.23	0	0.00	15.35	16	1,525	1.05%
2021/11/10	3	15.65	0	0.00	15.55	3	1,536	0.20%
2021/11/09	1	15.55	2	15.68	15.60	-1	1,561	-0.06%
2021/11/08	0	0.00	2	15.33	15.40	-2	1,564	-0.13%
2021/11/04	0.2	15.35	0	0.00	15.30	0.2	1,617	0.01%
2021/11/03	0.1	15.20	0	0.00	15.25	0.1	1,708	0.00%
2021/10/28	1	15.25	0	0.00	15.25	1	1,782	0.06%
2021/10/27	0	0.00	2.1	15.20	15.20	-2.1	1,792	-0.12%
2021/10/26	1	15.25	2.2	15.30	15.30	-1.2	1,819	-0.07%
2021/10/25	0	15.35	2	15.35	15.35	-2	1,844	-0.11%
2021/10/21	0.6	15.45	2	15.45	15.35	-1.4	1,984	-0.07%
2021/10/20	0.1	15.40	0	0.00	15.25	0.1	2,042	0.00%
2021/10/13	2	14.95	0	0.00	14.95	2	2,661	0.08%
2021/10/08	4	15.20	0	0.00	15.20	4	2,824	0.14%
2021/10/06	0	0.00	4	15.45	15.25	-4	2,966	-0.13%
2021/10/05	4	15.38	0	0.00	15.35	4	3,068	0.13%
2021/10/04	1	15.20	0	0.00	15.10	1	3,122	0.03%
2021/09/29	1	15.75	2	15.63	15.60	-1	3,279	-0.03%
2021/09/27	0	0.00	4	15.76	15.75	-4	3,986	-0.10%
2021/09/24	1	15.60	0	0.00	15.55	1	4,847	0.02%
2021/09/22	5	15.34	0	0.00	15.35	5	5,044	0.10%
2021/09/16	5	16.02	0	0.00	16.00	5	5,071	0.10%
2021/09/08	2	16.13	0	0.00	15.95	2	5,251	0.04%
2021/09/06	0.1	16.65	0	0.00	16.55	0.1	5,301	0.00%
2021/09/03	0	0.00	1	17.50	17.55	-1	5,311	-0.02%
2021/08/30	0	0.00	1	17.50	17.50	-1	5,674	-0.02%
2021/08/27	0	0.00	2	17.40	17.35	-2	5,786	-0.03%
2021/08/24	1	17.00	20	17.11	17.10	-19	6,260	-0.30%
2021/08/20	20	16.82	0	0.00	16.80	20	6,488	0.31%
2021/08/18	2	17.20	0	0.00	17.20	2	6,992	0.03%
2021/08/13	7	17.67	0	0.00	17.60	7	7,073	0.10%
2021/08/11	5	17.40	0	17.60	17.50	5	7,102	0.07%
2021/08/09	7	17.95	6	17.89	17.75	1	7,302	0.01%
2021/08/06	2	17.20	0	0.00	17.40	2	7,468	0.03%
2021/08/04	1	17.40	1	17.50	17.45	0	7,708	0.00%
2021/07/30	0.1	17.10	0	0.00	17.10	0.1	7,909	0.00%
2021/07/29	1	17.00	1	17.15	17.15	0	7,945	0.00%
2021/07/28	2	17.15	4	17.04	17.15	-2	8,027	-0.02%
2021/07/27	7	17.48	1	17.65	17.40	6	8,175	0.07%
2021/07/26	4	17.89	1	18.10	17.85	3	8,247	0.04%
2021/07/23	1	18.20	10	18.15	18.20	-9	8,275	-0.11%
2021/07/22	4	19.09	33	19.10	19.00	-29	8,483	-0.34%
2021/07/21	2	19.20	9	19.51	19.20	-7	8,541	-0.08%
2021/07/20	7	19.87	1	19.95	19.65	6	8,659	0.07%
2021/07/19	0	0.00	9	19.72	19.90	-9	8,891	-0.10%
2021/07/16	4	19.54	0	0.00	19.50	4	9,605	0.04%
2021/07/15	0	0.00	4	19.20	19.50	-4	9,694	-0.04%
2021/07/14	1	19.00	8	19.25	19.15	-7	9,900	-0.07%
2021/07/13	20	19.35	12	19.38	19.20	8	10,366	0.08%
2021/07/12	6	19.41	14	19.38	19.50	-8	10,358	-0.08%
2021/07/09	0	0.00	6	19.25	19.15	-6	10,349	-0.06%
2021/07/08	1	19.20	22	19.20	19.15	-21	10,350	-0.20%
2021/07/07	9	18.93	7	18.96	18.90	2	10,331	0.02%
2021/07/06	5	19.08	0	0.00	19.05	5	10,398	0.05%
2021/07/05	22	19.12	30	19.16	19.25	-8	10,385	-0.08%
2021/07/02	88	19.94	118.2	19.49	19.15	-30.2	10,295	-0.29%	大賣/
2021/07/01	152.3	20.24	60	19.81	19.90	92.3	9,704	0.95%	大買/
2021/06/30	11	18.83	16	18.81	18.95	-5	8,862	-0.06%
2021/06/29	24	18.64	5	18.65	18.65	19	8,722	0.22%
2021/06/28	1.2	18.70	6	18.80	18.70	-4.8	8,696	-0.06%
2021/06/25	1	18.65	0.1	18.65	18.65	1	8,652	0.01%
2021/06/24	33	18.81	0	0.00	18.65	33	8,667	0.38%
2021/06/22	1.6	18.81	5	18.75	18.85	-3.4	8,617	-0.04%
2021/06/18	1	18.75	7	18.76	18.70	-6	8,540	-0.07%
2021/06/16	12	18.93	9	18.94	18.75	3	8,483	0.04%
2021/06/15	0	0.00	5	18.57	18.65	-5	8,417	-0.06%
2021/06/11	10	18.75	0	0.00	18.55	10	8,409	0.12%
2021/06/10	4	18.53	1	18.50	18.65	3	8,390	0.04%
2021/06/09	25	18.90	3	18.92	18.75	22	8,335	0.26%
2021/06/08	2	19.20	2	19.15	19.15	0	8,268	0.00%
2021/06/07	12.1	19.49	19	19.22	19.25	-6.9	8,219	-0.08%
2021/06/04	13	19.13	22	19.16	19.15	-9	8,046	-0.11%
2021/06/03	7.3	19.06	10	19.08	19.00	-2.7	7,943	-0.03%
2021/06/02	11	19.06	11	18.92	18.90	0	7,890	0.00%
2021/06/01	1.3	18.70	3	18.80	18.70	-1.7	7,859	-0.02%
2021/05/31	2	18.80	7	18.69	18.60	-5	7,871	-0.06%
2021/05/28	1	18.80	58	18.76	18.60	-57	7,813	-0.73%
2021/05/27	65	18.90	25	18.62	18.80	40	7,690	0.52%
2021/05/26	11	18.21	3	18.55	18.40	8	7,405	0.11%
2021/05/25	6	17.80	6	17.78	17.55	0	7,183	0.00%
2021/05/24	0	0.00	8	17.24	17.30	-8	7,141	-0.11%
2021/05/21	0	0.00	11	17.10	17.15	-11	7,105	-0.15%
2021/05/19	12	16.80	1	16.70	16.85	11	7,067	0.16%
2021/05/18	1	16.80	0	0.00	16.85	1	7,049	0.01%
2021/05/17	3.4	16.09	10	16.10	16.10	-6.6	6,954	-0.10%
2021/05/14	14	17.54	1	17.65	16.90	13	6,811	0.19%
2021/05/13	2	16.30	4	16.20	16.25	-2	6,549	-0.03%
2021/05/12	1	16.35	54	16.83	16.70	-53	6,465	-0.82%
2021/05/11	3	18.37	21	18.08	18.10	-18	6,283	-0.29%
2021/05/10	10	18.75	48	18.63	18.75	-38	6,180	-0.61%
2021/05/07	0	0.00	10	18.39	18.45	-10	6,116	-0.16%
2021/05/06	8	18.51	0	0.00	18.30	8	6,062	0.13%
2021/05/05	9	18.38	7.1	18.35	18.20	1.9	5,996	0.03%
2021/05/04	17	17.99	24	17.59	17.90	-7	5,889	-0.12%
2021/05/03	33	18.74	3	18.82	18.70	30	5,702	0.53%
2021/04/29	3	19.18	0	0.00	19.05	3	5,563	0.05%
2021/04/28	13	19.33	17.2	19.46	19.35	-4.2	5,455	-0.08%
2021/04/27	5	19.12	54	19.19	18.90	-49	5,207	-0.94%
2021/04/26	36.1	19.37	45	19.39	19.35	-8.9	5,027	-0.18%
2021/04/23	41	19.18	133	18.94	19.45	-92	4,810	-1.91%	大賣/
2021/04/22	278	19.35	67.5	19.33	19.25	210.5	4,518	4.66%	大買/鉅額交易
2021/04/21	20	18.17	49.4	18.04	18.60	-29.3	3,644	-0.81%
2021/04/20	51.4	18.02	15	17.98	17.90	36.4	3,484	1.04%
2021/04/19	70	18.03	48	18.09	18.45	22	3,224	0.68%
2021/04/16	5	16.80	3	16.78	16.80	2	2,722	0.07%
2021/04/15	3	16.52	6	16.67	16.65	-3	2,648	-0.11%
2021/04/14	0	0.00	6	16.19	16.30	-6	2,583	-0.23%
2021/04/13	0	0.00	46.2	16.51	16.20	-46.2	2,604	-1.77%
2021/04/12	34.1	16.55	10	16.52	16.60	24.1	2,576	0.93%
2021/04/09	4.2	16.05	1	16.05	16.20	3.2	2,460	0.13%
2021/04/08	4	16.06	7	16.11	16.00	-3	2,443	-0.12%
2021/04/07	4	15.91	0	0.00	15.95	4	2,507	0.16%
2021/04/06	0	0.00	1	15.85	15.80	-1	2,534	-0.04%
2021/04/01	6	15.60	5	15.70	15.65	1	2,546	0.04%
2021/03/31	6	15.65	30	15.75	15.75	-24	2,557	-0.94%
2021/03/30	4	15.86	5	15.85	15.90	-1	2,547	-0.04%
2021/03/29	36	15.99	4	16.05	15.95	32	2,564	1.25%
2021/03/26	1	15.80	0	0.00	15.75	1	2,671	0.04%
2021/03/23	0	0.00	1	15.50	15.50	-1	2,732	-0.04%
2021/03/19	5	15.40	0	0.00	15.45	5	2,733	0.18%
2021/03/18	5	15.40	1	15.40	15.40	4	2,751	0.15%
2021/03/16	5	15.47	1	15.50	15.50	4	2,832	0.14%
2021/03/12	20	15.50	0	0.00	15.50	20	3,005	0.67%
2021/03/11	6	15.48	6	15.51	15.30	0	3,055	0.00%
2021/03/10	7	15.45	5	15.43	15.40	2	3,113	0.06%
2021/03/09	0	0.00	3	15.20	15.20	-3	3,168	-0.09%
2021/03/08	8	15.03	2	15.20	15.10	6	3,215	0.19%
2021/03/05	29	15.02	2	15.10	15.15	27	3,222	0.84%
2021/03/04	25	16.12	12	16.07	16.25	13	3,148	0.41%
2021/03/02	0	0.00	10	15.55	15.60	-10	3,180	-0.31%
2021/02/24	0	0.00	3	15.57	15.55	-3	3,287	-0.09%
2021/02/19	5	15.10	2.3	15.11	15.20	2.7	3,486	0.08%
2021/02/18	1	14.95	1	14.75	14.95	0	3,566	0.00%
2021/02/17	3	14.43	0	0.00	14.50	3	3,620	0.08%
2021/02/05	0	14.50	0	0.00	14.10	0	3,835	0.00%
2021/02/04	3	14.33	0	0.00	14.30	3	3,911	0.08%
2021/02/03	0.1	14.30	2	14.35	14.30	-1.9	3,953	-0.05%
2021/01/28	1	14.10	0	0.00	14.15	1	4,163	0.02%
2021/01/27	0	14.40	0	0.00	14.35	0	4,144	0.00%
2021/01/26	2	14.50	1	14.30	14.30	1	4,145	0.02%
2021/01/25	0	0.00	2	14.53	14.50	-2	4,144	-0.05%
2021/01/20	4	14.48	0	0.00	14.40	4	4,126	0.10%
2021/01/15	5	14.91	4	15.06	14.80	1	4,079	0.02%
2021/01/12	5	15.56	0	0.00	15.50	5	4,002	0.12%
2021/01/08	5	15.59	2.4	15.59	15.55	2.7	4,034	0.07%
2021/01/07	1	15.60	0	0.00	15.65	1	4,025	0.02%
2021/01/06	2	15.90	0	0.00	15.60	2	4,011	0.05%
2021/01/05	4	16.20	1	16.25	16.20	3	3,938	0.08%
2020/12/31	2	16.45	1	16.40	16.50	1	3,891	0.03%
2020/12/30	18	16.53	1	16.50	16.50	17	3,880	0.44%
2020/12/29	1	16.40	38	16.30	16.35	-37	3,786	-0.98%
2020/12/25	25.2	16.35	1	16.25	16.15	24.2	3,715	0.65%
2020/12/23	1	16.15	4	16.03	16.20	-3	3,696	-0.08%
2020/12/22	4	16.00	9	16.44	15.90	-5	3,699	-0.14%
2020/12/21	0	0.00	4	16.18	16.15	-4	3,582	-0.11%
2020/12/18	0	0.00	2	16.20	16.05	-2	3,547	-0.06%
2020/12/17	10	15.90	1	15.95	16.00	9	3,524	0.26%
2020/12/11	4	15.55	0	0.00	15.55	4	3,545	0.11%
2020/12/10	3	15.87	0	0.00	15.85	3	3,488	0.09%
2020/12/09	1	15.75	0	0.00	16.05	1	3,474	0.03%
2020/12/08	35	15.74	14	15.81	15.75	21	3,471	0.60%
2020/12/07	6	16.35	1	16.35	16.35	5	3,378	0.15%
2020/12/04	5	16.72	0	0.00	16.70	5	3,341	0.15%
2020/12/02	0	0.00	15	17.00	17.00	-15	3,323	-0.45%
2020/12/01	10	16.98	2	16.95	16.95	8	3,278	0.24%
2020/11/30	8	17.11	11	17.09	17.10	-3	3,229	-0.09%
2020/11/27	7	16.65	3	16.77	16.85	4	3,119	0.13%
2020/11/26	2	16.55	101	16.43	16.55	-99	3,146	-3.15%	大賣/
2020/11/24	36	16.16	4	16.30	16.15	32	3,215	1.00%
2020/11/23	0	0.00	50	16.25	16.25	-50	3,179	-1.57%
2020/11/20	9	15.92	0	0.00	16.15	9	3,146	0.29%
2020/11/19	41	16.45	0	0.00	16.15	41	3,102	1.32%
2020/11/18	0	0.00	1	16.35	16.35	-1	3,055	-0.03%
2020/11/17	3	16.25	6	16.10	16.25	-3	3,018	-0.10%
2020/11/16	20	15.75	7	15.95	15.85	13	2,965	0.44%
2020/11/13	27	16.07	47	16.77	15.95	-20	2,944	-0.68%
2020/11/12	60	16.35	10	16.30	16.45	50	2,806	1.78%
2020/11/11	62	16.17	1	16.10	16.05	61	2,843	2.15%
2020/11/10	1	15.90	10	16.15	16.10	-9	2,919	-0.31%
2020/11/09	16	16.21	51	15.47	16.25	-35	2,849	-1.23%
2020/11/06	5	15.15	0	0.00	15.20	5	2,711	0.18%
2020/10/29	5	14.65	1	14.65	14.70	4	2,717	0.15%
2020/10/28	2	15.00	1.1	14.86	14.85	0.9	2,704	0.03%
2020/10/27	10	15.08	0.1	15.10	15.05	9.9	2,694	0.37%
2020/10/26	1	15.10	0	0.00	15.10	1	2,701	0.04%
2020/10/23	0	0.00	20	15.20	15.20	-20	2,685	-0.74%
2020/10/22	5	15.25	0	0.00	15.20	5	2,685	0.19%
2020/10/21	25	15.41	3	15.45	15.40	22	2,674	0.82%
2020/10/20	0	0.00	10	15.25	15.30	-10	2,655	-0.38%
2020/10/16	1	15.30	11	15.28	15.20	-10	2,613	-0.38%
2020/10/14	10	15.13	27	15.01	15.10	-17	2,557	-0.66%
2020/10/12	5	15.00	1	15.05	15.00	4	2,529	0.16%
2020/10/07	17	14.95	0	0.00	15.00	17	2,507	0.68%
2020/09/30	0	0.00	0	14.30	14.40	0	2,518	0.00%
2020/09/29	0	0.00	5	14.43	14.45	-5	2,564	-0.19%
2020/09/28	0	0.00	5	14.30	14.50	-5	2,607	-0.19%
2020/09/25	0	0.00	33	14.08	13.80	-33	2,593	-1.27%
2020/09/24	1	14.30	0	0.00	14.30	1	2,571	0.04%
2020/09/23	5	14.90	5	14.75	14.80	0	2,586	0.00%
2020/09/22	2	14.80	0	0.00	14.90	2	2,616	0.08%
2020/09/21	0	0.00	7	15.08	15.10	-7	2,606	-0.27%
2020/09/18	20	14.50	0	0.00	14.50	20	2,531	0.79%
2020/09/14	3	14.38	5	14.20	14.35	-2	2,496	-0.08%
2020/09/11	7	14.51	3	14.68	14.45	4	2,457	0.16%
2020/09/10	2	15.10	0	0.00	15.05	2	2,392	0.08%
2020/09/09	16	15.41	5	15.16	15.45	11	2,345	0.47%
2020/09/08	2	15.10	5	15.10	15.20	-3	2,296	-0.13%
2020/09/07	0	0.00	17	15.46	15.35	-17	2,251	-0.76%
2020/09/04	2	14.80	8	14.85	14.90	-6	2,136	-0.28%
2020/09/03	20	15.06	0	0.00	15.10	20	2,107	0.95%
2020/09/02	12	15.26	11	15.20	15.05	1	2,059	0.05%
2020/09/01	1	14.95	20	15.15	15.00	-19	1,990	-0.95%
2020/08/31	148	14.99	125	15.34	15.35	23	1,888	1.22%	大買/大賣/
2020/08/28	0	0.00	4	14.26	14.15	-4	1,713	-0.23%
2020/08/27	0	0.00	8	14.00	13.95	-8	1,662	-0.48%
2020/08/26	5	13.96	2	14.00	14.00	3	1,642	0.18%
2020/08/24	20	14.54	2	14.20	14.20	18	1,596	1.13%
2020/08/20	2	13.25	2	13.35	13.40	0	1,489	0.00%
2020/08/19	1	13.80	3	14.20	13.85	-2	1,436	-0.14%
2020/08/18	3	13.67	0	0.00	14.00	3	1,363	0.22%
2020/08/17	2	13.40	18	13.53	13.75	-16	1,294	-1.24%
2020/08/14	14	13.10	24	13.11	12.80	-10	1,176	-0.85%
2020/08/11	0	0.00	10	12.40	12.35	-10	1,041	-0.96%
2020/08/10	10	12.45	14	12.32	12.50	-4	1,030	-0.39%
2020/07/31	0	0.00	18.4	11.50	11.55	-18.4	983	-1.87%
2020/07/17	2	11.85	12	11.76	11.75	-10	1,033	-0.97%
2020/07/14	4	12.13	0	0.00	12.00	4	1,040	0.38%
2020/07/13	10	12.25	0	0.00	12.25	10	1,028	0.97%
2020/07/10	0	0.00	2	12.35	12.20	-2	1,024	-0.20%
2020/07/09	23	12.83	0	0.00	12.75	23	1,008	2.28%
2020/07/08	4	12.55	4	12.78	12.65	0	963	0.00%
2020/07/07	0	0.00	26	12.36	12.50	-26	920	-2.83%
2020/07/03	2	12.10	0	0.00	12.20	2	857	0.23%
2020/07/02	9	12.24	7	12.31	12.30	2	844	0.24%
2020/07/01	1	11.70	0	0.00	11.95	1	785	0.13%
2020/06/19	10	11.10	0	0.00	11.00	10	744	1.34%
2020/06/11	5	10.96	0	0.00	10.75	5	892	0.56%
2020/06/10	3	11.15	0	0.00	11.15	3	892	0.34%
2020/06/09	0	0.00	2	11.10	11.10	-2	910	-0.22%
2020/06/04	0	0.00	2	10.95	10.95	-2	938	-0.21%
2020/05/29	2	10.55	0	0.00	10.55	2	955	0.21%
2020/05/28	2	10.65	0	0.00	10.60	2	956	0.21%
2020/05/27	0	0.00	1	10.70	10.75	-1	957	-0.10%
2020/05/22	9	10.18	18	10.42	10.60	-9	938	-0.96%
2020/05/21	2	10.55	0	0.00	10.50	2	914	0.22%
2020/05/19	0	0.00	7	10.80	10.80	-7	900	-0.78%
2020/05/18	0	0.00	3	10.75	10.70	-3	898	-0.33%
2020/05/14	0	0.00	8	10.78	10.65	-8	892	-0.90%
2020/05/13	4	10.50	4	10.65	10.65	0	882	0.00%
2020/05/12	2	10.55	0	0.00	10.55	2	883	0.23%
2020/05/11	9	10.62	3	10.55	10.70	6	882	0.68%
2020/05/08	5	10.82	0	0.00	10.75	5	870	0.57%
2020/05/07	5	10.70	10	10.98	10.95	-5	868	-0.58%
2020/05/06	3	10.80	0	0.00	10.70	3	864	0.35%
2020/05/05	2	10.80	0	0.00	10.80	2	861	0.23%
2020/05/04	6	10.82	0	0.00	10.80	6	863	0.69%
2020/04/30	0	0.00	12	11.20	11.10	-12	861	-1.39%
2020/04/29	2	10.85	0	0.00	10.85	2	865	0.23%
2020/04/28	3	10.83	4	10.95	10.95	-1	861	-0.12%
2020/04/27	0	0.00	6	10.37	10.60	-6	843	-0.71%
2020/04/24	0	0.00	10.4	10.14	10.05	-10.4	823	-1.26%
2020/04/23	0	0.00	2	10.10	10.00	-2	817	-0.24%
2020/04/21	4	9.94	0	0.00	9.86	4	816	0.49%
2020/04/15	3	10.05	10	10.10	10.15	-7	785	-0.89%
2020/04/13	2	9.99	0	0.00	9.98	2	778	0.26%
2020/04/10	10	10.00	5	10.10	10.05	5	781	0.64%
2020/04/06	0	9.90	0	0.00	9.93	0	784	0.00%
2020/03/27	3	9.83	0	0.00	9.83	3	767	0.39%
2020/03/20	0	0.00	2	9.90	9.88	-2	693	-0.29%
2020/03/19	0	0.00	10	9.40	9.64	-10	689	-1.45%
2020/03/18	0	0.00	0.2	9.79	9.88	-0.2	653	-0.03%
2020/03/16	0	0.00	3	9.84	9.75	-3	635	-0.47%
2020/03/13	0	0.00	0.1	10.00	9.99	-0.1	634	-0.02%
2020/03/12	2	10.25	0	0.00	10.20	2	640	0.31%
2020/03/11	0	0.00	2	10.65	10.50	-2	648	-0.31%
2020/03/10	10	9.91	1	9.98	10.15	9	648	1.39%
2020/02/24	2	10.85	0	0.00	10.90	2	745	0.27%
2020/02/21	10	10.95	10	10.95	11.00	0	795	0.00%
2020/02/20	10	10.95	10	10.95	11.05	0	804	0.00%
2020/02/19	0	0.00	4	10.99	10.95	-4	821	-0.49%
2020/02/13	20	11.10	2	11.10	11.05	18	825	2.18%
2020/02/04	6	10.65	9	10.91	10.85	-3	814	-0.37%
2020/02/03	13	10.81	10	10.81	10.75	3	811	0.37%
2020/01/31	0	0.00	6	11.25	11.20	-6	796	-0.75%
2020/01/30	4	11.13	0	0.00	11.15	4	794	0.50%
2020/01/07	0	0.00	2	12.20	12.05	-2	819	-0.24%
2020/01/06	0	0.00	2	12.35	12.30	-2	814	-0.25%
2019/12/27	1	12.30	0	0.00	12.40	1	782	0.13%
2019/12/26	1	12.30	0	0.00	12.30	1	784	0.13%
2019/12/25	5	12.31	0	0.00	12.30	5	787	0.63%
2019/12/24	17	12.41	0	0.00	12.35	17	793	2.14%
2019/12/23	1	12.55	0	0.00	12.55	1	779	0.13%
2019/12/18	20.1	12.60	0	0.00	12.65	20.1	777	2.59%
2019/12/16	2	12.55	0	0.00	12.55	2	765	0.26%
2019/12/10	5	12.51	6	12.56	12.55	-1	739	-0.14%
2019/12/09	14	12.69	6	12.83	12.65	8	729	1.10%
2019/12/06	5	12.45	10	12.52	12.60	-5	699	-0.71%
2019/12/05	0	0.00	5	12.29	12.35	-5	702	-0.71%
2019/12/02	1	12.10	0	0.00	12.10	1	696	0.14%
2019/11/28	2	12.25	5	12.30	12.25	-3	685	-0.44%
2019/11/27	0	0.00	6	12.32	12.25	-6	671	-0.89%
2019/11/22	0	0.00	7	12.11	12.05	-7	645	-1.08%
2019/11/21	1	11.90	3	11.93	11.90	-2	624	-0.32%
2019/11/20	0	0.00	26	11.86	11.90	-26	603	-4.31%
2019/11/19	0	0.00	1	11.20	11.25	-1	556	-0.18%
2019/11/18	4	11.18	4	11.15	11.10	0	563	0.00%
2019/11/15	0	0.00	1	11.45	11.35	-1	551	-0.18%
2019/11/12	5	11.45	0	0.00	11.40	5	581	0.86%
2019/11/11	2	11.40	0	0.00	11.40	2	596	0.34%
2019/11/08	1	11.60	0	0.00	11.60	1	606	0.16%
2019/11/06	7	11.70	0.4	11.70	11.70	6.6	672	0.98%
2019/10/28	4	11.75	0	0.00	11.75	4	785	0.51%
2019/10/25	1	11.70	0	0.00	11.70	1	808	0.12%
2019/10/23	0	0.00	3	11.70	11.65	-3	839	-0.36%
2019/10/21	0	0.00	6	11.67	11.60	-6	878	-0.68%
2019/10/18	1	11.40	0	0.00	11.40	1	891	0.11%
2019/09/27	2	11.75	5	11.85	11.75	-3	1,033	-0.29%
2019/09/23	0	0.00	5	11.95	11.95	-5	1,069	-0.47%
2019/09/19	0.8	11.90	0	0.00	11.90	0.8	1,073	0.08%
2019/09/17	6	11.87	0	0.00	11.80	6	1,075	0.56%
2019/09/16	2	12.05	0	0.00	12.05	2	1,069	0.19%
2019/09/12	0	0.00	1	12.05	12.10	-1	1,069	-0.09%
2019/09/11	2	12.05	0	0.00	12.05	2	1,073	0.19%
2019/09/10	0	0.00	1	12.25	12.20	-1	1,072	-0.09%
2019/09/09	2	12.35	12	12.50	12.35	-10	1,072	-0.93%
2019/09/06	0	0.00	4	12.00	12.25	-4	1,060	-0.38%
2019/09/05	1	11.90	0	0.00	11.90	1	1,028	0.10%
2019/09/02	0	0.00	2	11.80	11.75	-2	1,029	-0.19%
2019/08/30	0	0.00	5	11.70	11.65	-5	1,032	-0.48%
2019/08/23	0	0.00	10	11.80	11.75	-10	1,054	-0.95%
2019/08/15	2	11.75	0	0.00	11.80	2	1,045	0.19%
2019/08/14	0	0.00	1	11.95	11.90	-1	1,026	-0.10%
2019/08/12	1	12.10	0	0.00	12.15	1	1,002	0.10%
2019/08/08	13	11.86	6	11.85	11.85	7	982	0.71%
2019/08/06	0	0.00	6	11.90	12.00	-6	988	-0.61%
2019/08/01	1	12.25	0	0.00	12.35	1	1,005	0.10%
2019/07/30	1	12.40	0	0.00	12.45	1	968	0.10%
2019/07/11	2	12.65	0	0.00	12.70	2	869	0.23%
2019/07/10	0	0.00	4	13.20	13.15	-4	861	-0.46%
2019/07/09	2	13.20	0	0.00	13.20	2	858	0.23%
2019/07/02	0	0.00	0	13.30	13.40	0	870	0.00%
2019/06/03	0	0.00	1	13.40	13.40	-1	952	-0.10%
2019/05/31	0	0.00	10	13.50	13.50	-10	954	-1.05%
2019/05/17	0	0.00	1	12.70	12.70	-1	1,095	-0.09%
2019/04/23	3	14.10	0	0.00	14.10	3	993	0.30%
2019/04/22	6	14.25	2	14.43	14.25	4	978	0.41%
2019/04/18	0	13.70	4	13.80	13.75	-4	936	-0.43%
2019/04/17	0	0.00	5	14.00	14.00	-5	912	-0.55%
2019/04/11	2	14.30	0	0.00	14.30	2	877	0.23%
2019/04/08	0	13.90	1	14.05	14.00	-1	855	-0.12%
2019/03/22	11	14.07	0	0.00	14.30	11	1,108	0.99%
2019/03/19	0	0.00	5	14.00	14.00	-5	1,145	-0.44%
2019/03/04	10	14.60	0	0.00	14.65	10	1,267	0.79%
2019/02/27	3	14.35	0	0.00	14.35	3	1,194	0.25%
2019/02/25	3	13.97	1	13.95	13.95	2	1,132	0.18%
2019/02/18	0	0.00	0.8	13.55	13.65	-0.8	1,131	-0.07%
2019/02/14	0	0.00	2	13.58	13.85	-2	1,126	-0.18%
2019/02/12	2	13.45	0	0.00	13.45	2	1,085	0.18%
2019/01/30	1	13.40	0	0.00	13.40	1	1,096	0.09%
2019/01/18	0	0.00	2	13.40	13.30	-2	1,127	-0.18%
2019/01/11	1	13.70	0	0.00	13.60	1	1,330	0.08%
2018/12/27	0	0.00	1	14.20	14.15	-1	1,467	-0.07%
2018/12/26	1	14.25	0	0.00	13.85	1	1,452	0.07%
2018/12/24	5	14.85	0	0.00	14.70	5	1,467	0.34%
2018/12/22	0	0.00	2	14.70	14.85	-2	1,379	-0.14%
2018/12/18	0	0.00	2	14.95	14.50	-2	1,350	-0.15%
2018/12/14	2	14.90	2	14.73	14.80	0	1,252	0.00%
2018/12/13	0	0.00	1	14.75	14.75	-1	1,260	-0.08%
2018/12/12	0	0.00	1	13.90	14.35	-1	1,217	-0.08%
2018/12/11	0	0.00	2	13.83	13.70	-2	1,232	-0.16%
2018/12/10	3	13.65	0	0.00	13.65	3	1,273	0.24%
2018/12/07	0	0.00	1	14.10	14.10	-1	1,275	-0.08%
2018/12/06	4	14.15	0	0.00	13.80	4	1,276	0.31%
2018/12/05	2	14.45	1	14.45	14.50	1	1,258	0.08%
2018/12/03	0	0.00	1	13.95	13.85	-1	1,179	-0.08%
2018/11/29	0	0.00	3	13.23	13.10	-3	1,155	-0.26%
2018/11/28	3	13.05	0	0.00	13.05	3	1,164	0.26%
2018/11/21	0	0.00	3	13.17	13.20	-3	1,262	-0.24%
2018/11/20	3	13.15	0	0.00	13.15	3	1,265	0.24%
2018/10/31	1	13.05	0	0.00	12.90	1	1,550	0.06%
2018/10/22	1	14.20	3	14.35	14.20	-2	1,719	-0.12%
2018/10/19	4	13.69	0	0.00	14.40	4	1,663	0.24%
2018/10/18	0	0.00	1	13.65	13.65	-1	1,596	-0.06%
2018/10/17	0	0.00	3	14.15	14.15	-3	1,629	-0.18%
2018/10/11	0	0.00	20	14.65	14.10	-20	1,789	-1.12%
2018/10/03	0	0.00	25	15.84	15.70	-25	1,771	-1.41%
2018/10/02	1	15.80	0	0.00	15.80	1	1,789	0.06%
2018/09/25	70	15.45	72	15.45	15.35	-2	1,881	-0.11%
2018/09/21	2	15.50	3	15.50	15.50	-1	1,885	-0.05%
2018/09/19	0	0.00	30	15.70	15.65	-30	1,927	-1.56%
2018/09/17	2	15.80	2	15.75	15.60	0	1,938	0.00%
2018/09/12	2	14.50	0	0.00	14.70	2	2,103	0.10%
2018/09/10	0	0.00	2	15.30	14.50	-2	2,184	-0.09%
2018/09/05	0	0.00	10	15.82	15.50	-10	2,335	-0.43%
2018/09/04	10	15.70	0	0.00	15.70	10	2,493	0.40%
2018/08/17	0	0.00	30	15.47	15.25	-30	4,312	-0.70%
2018/08/15	13	15.47	0	0.00	15.50	13	4,557	0.29%
2018/08/14	5	17.10	3	16.80	17.10	2	4,626	0.04%
2018/08/13	15	16.95	0	0.00	16.55	15	5,090	0.29%
2018/08/09	0	0.00	60	17.47	17.45	-60	5,522	-1.09%
2018/08/08	4	17.83	0	0.00	17.75	4	5,857	0.07%
2018/08/07	55	17.73	0	0.00	17.80	55	6,350	0.87%
2018/08/02	13	18.05	0	0.00	17.95	13	6,816	0.19%
2018/08/01	0	0.00	10	18.40	18.40	-10	6,771	-0.15%
2018/07/27	1	18.90	2	18.90	19.10	-1	6,838	-0.01%
2018/07/25	1	19.10	0	0.00	18.95	1	6,833	0.01%
2018/07/24	2	19.15	2	19.05	19.05	0	6,857	0.00%
2018/07/19	0	0.00	2	18.90	18.80	-2	7,062	-0.03%
2018/07/17	0	0.00	2	19.10	19.05	-2	7,474	-0.03%
2018/07/16	3	19.45	0	0.00	19.45	3	7,783	0.04%
2018/07/13	1	19.50	1	19.45	19.45	0	7,977	0.00%
2018/07/09	2	20.10	3	19.50	19.95	-1	8,030	-0.01%
2018/07/06	13	18.90	0	0.00	19.00	13	7,991	0.16%
2018/07/05	2	18.90	25	19.35	18.90	-23	7,981	-0.29%
2018/07/04	23	19.82	1	19.70	19.70	22	8,389	0.26%
2018/07/02	0	0.00	2	20.15	20.10	-2	8,440	-0.02%
2018/06/28	0	0.00	5	19.90	19.60	-5	8,464	-0.06%
2018/06/27	4	20.15	1	19.85	19.90	3	8,445	0.04%
2018/06/26	3	20.15	2	20.23	20.05	1	8,424	0.01%
2018/06/25	8	20.54	4	20.51	20.30	4	8,384	0.05%
2018/06/22	3	20.30	7	20.10	20.10	-4	8,315	-0.05%
2018/06/21	10	20.18	3	20.50	20.30	7	8,252	0.08%
2018/06/20	0	0.00	1	20.00	19.85	-1	8,142	-0.01%
2018/06/19	1	19.80	2	19.60	19.70	-1	8,093	-0.01%
2018/06/15	6	20.14	1	19.80	19.80	5	8,055	0.06%
2018/06/14	13	19.69	0	0.00	19.65	13	7,976	0.16%
2018/06/13	0	0.00	18	20.13	19.85	-18	7,932	-0.23%
2018/06/12	0	0.00	21	20.43	20.15	-21	7,857	-0.27%
2018/06/11	20	21.65	32	21.50	21.05	-12	7,691	-0.16%
2018/06/08	0	0.00	1	21.15	21.15	-1	7,432	-0.01%
2018/06/07	8	21.09	1	20.90	20.90	7	7,308	0.10%
2018/06/06	1	20.65	6	20.66	20.85	-5	7,087	-0.07%
2018/06/05	4	20.55	0	0.00	20.50	4	6,998	0.06%
2018/06/04	12	21.02	26	20.66	20.45	-14	6,912	-0.20%
2018/06/01	7	20.47	19	20.93	20.30	-12	6,677	-0.18%
2018/05/31	4.1	20.37	4	20.18	20.10	0.1	6,452	0.00%
2018/05/30	5	20.34	10	19.95	20.50	-5	6,343	-0.08%
2018/05/29	0	0.00	1	20.35	20.15	-1	6,060	-0.02%
2018/05/28	5	20.10	5.1	19.99	19.85	-0.1	5,884	0.00%
2018/05/25	14	19.75	20.9	19.74	19.65	-6.9	5,762	-0.12%
2018/05/24	1	19.95	6	20.00	20.00	-5	5,680	-0.09%
2018/05/23	21	19.81	4	19.83	20.20	17	5,600	0.30%
2018/05/22	5	19.60	2	19.70	19.55	3	5,386	0.06%
2018/05/21	60.1	20.57	25	20.90	20.15	35.1	5,213	0.67%
2018/05/18	10.1	19.73	147	19.67	20.20	-136.9	4,717	-2.90%	大賣/鉅額交易
2018/05/17	3	19.23	7	19.23	19.15	-4	4,384	-0.09%
2018/05/16	4	19.31	30	19.36	19.55	-26	4,230	-0.61%
2018/05/15	186	18.58	41	19.10	19.15	145	3,882	3.73%	大買/鉅額交易
2018/05/14	88	17.92	45	18.40	17.80	43	3,403	1.26%
2018/05/11	15	17.27	0	0.00	17.65	15	3,007	0.50%
2018/05/09	0	0.00	5	16.35	16.25	-5	2,829	-0.18%
2018/05/07	0	0.00	9	15.74	15.70	-9	2,780	-0.32%
2018/05/03	0	0.00	2	16.75	16.55	-2	2,688	-0.07%
2018/05/02	2	16.90	0	0.00	16.90	2	2,661	0.08%
2018/04/30	5	17.30	0	0.00	17.25	5	2,630	0.19%
2018/04/27	6	17.17	0	0.00	17.00	6	2,593	0.23%
2018/04/26	14	17.59	0	0.00	16.90	14	2,562	0.55%
2018/04/25	16	17.37	10	18.10	18.50	6	2,422	0.25%
2018/04/24	7	16.89	2	17.40	16.90	5	2,216	0.23%
2018/04/23	67	18.32	47	18.02	17.70	20	2,103	0.95%
2018/04/20	19	17.08	16	17.63	17.70	3	1,755	0.17%
2018/04/19	21	16.21	2	16.10	16.10	19	1,439	1.32%
2018/04/16	0	0.00	5	15.80	15.70	-5	1,291	-0.39%
2018/04/10	19	15.73	11	15.80	15.40	8	1,261	0.64%
2018/04/09	0	0.00	8	15.70	15.55	-8	840	-0.95%
2018/04/02	8	14.83	0	0.00	14.95	8	755	1.06%
2018/03/31	5	14.52	10	14.36	14.30	-5	728	-0.69%
2018/03/27	2	13.85	0	0.00	13.75	2	790	0.25%
2018/02/23	0	0.00	1	14.10	14.10	-1	934	-0.11%
2018/02/08	0	0.00	0.5	13.70	13.75	-0.5	1,005	-0.05%
2018/01/31	1	14.75	2	14.75	14.75	-1	1,029	-0.10%
2018/01/23	0	0.00	1	14.95	15.05	-1	1,023	-0.10%
2018/01/05	0	0.00	10	14.90	14.85	-10	864	-1.16%