炎洲 (4306)-永豐金-桃園券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
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(已收盤)

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－永豐金-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	18.20	0	0.00	18.20	3	3,033	0.10%
2024/11/21	1	18.15	0	0.00	18.20	1	3,062	0.03%
2024/11/20	4	18.21	2	18.20	18.20	2	3,090	0.06%
2024/11/19	3	18.32	1	18.35	18.25	2	3,133	0.06%
2024/11/18	6	18.03	0	0.00	18.00	6	3,168	0.19%
2024/11/15	2	18.10	40	18.05	18.05	-38	3,180	-1.19%
2024/11/14	3	18.03	0	0.00	17.90	3	3,213	0.09%
2024/11/13	7	18.26	0	0.00	18.20	7	3,227	0.22%
2024/11/12	26	18.48	0	0.00	18.35	26	3,245	0.80%
2024/11/11	2	18.73	2	18.90	18.95	0	3,251	0.00%
2024/11/08	3	18.87	1	18.80	18.80	2	3,381	0.06%
2024/11/07	2	18.78	0	0.00	18.75	2	3,443	0.06%
2024/11/06	5	18.65	0	0.00	18.60	5	3,462	0.14%
2024/10/29	3	18.50	2	18.43	18.35	1	4,019	0.02%
2024/10/28	5	18.65	0	0.00	18.65	5	4,041	0.12%
2024/10/22	2	18.75	0	0.00	18.75	2	4,326	0.05%
2024/10/21	1	18.80	1	18.90	18.90	0	4,401	0.00%
2024/10/18	0	0.00	5	19.00	18.80	-5	4,484	-0.11%
2024/10/16	3	18.60	40	18.68	18.90	-37	4,815	-0.77%
2024/10/14	6	18.74	0	0.00	18.75	6	4,915	0.12%
2024/10/11	6	18.74	0	0.00	18.70	6	5,010	0.12%
2024/10/09	2	19.00	0	0.00	18.95	2	5,265	0.04%
2024/10/08	3	19.15	0	0.00	19.15	3	5,282	0.06%
2024/10/04	4	19.00	0	0.00	18.95	4	5,460	0.07%
2024/10/01	8	19.10	0	0.00	19.05	8	5,496	0.15%
2024/09/30	4.1	19.29	0	0.00	19.25	4.1	5,633	0.07%
2024/09/26	6	19.18	0	0.00	19.10	6	5,736	0.10%
2024/09/25	4	19.18	0	0.00	19.25	4	5,738	0.07%
2024/09/24	23	19.20	0	0.00	19.15	23	5,729	0.40%
2024/09/23	47	19.06	0	0.00	19.15	47	5,729	0.82%
2024/09/20	6.1	19.63	3	19.53	19.25	3.1	5,685	0.05%
2024/09/19	3	20.13	0	0.00	20.05	3	5,541	0.05%
2024/09/18	9	20.07	1	20.10	19.90	8	5,544	0.14%
2024/09/16	3	20.00	0	0.00	20.00	3	5,606	0.05%
2024/09/13	2	19.90	0	0.00	19.90	2	5,815	0.03%
2024/09/12	1	19.80	0	0.00	19.85	1	5,983	0.02%
2024/09/10	7	19.72	1	19.70	19.65	6	6,065	0.10%
2024/09/09	2	20.13	1	20.20	20.15	1	6,083	0.02%
2024/09/05	5	21.00	5	20.45	20.45	0	6,180	0.00%
2024/09/04	41	20.23	40	20.45	20.35	1	6,174	0.02%
2024/09/02	23.3	21.48	4	21.60	21.20	19.3	6,179	0.31%
2024/08/30	10	21.05	51.5	21.12	20.95	-41.5	5,866	-0.71%
2024/08/29	3.1	19.55	0	0.00	19.50	3.1	5,610	0.06%
2024/08/26	3	19.60	0	0.00	19.55	3	5,730	0.05%
2024/08/23	4	19.56	6	19.58	19.60	-2	5,840	-0.03%
2024/08/22	4	19.88	0	0.00	19.85	4	5,918	0.07%
2024/08/21	3.1	19.61	2	19.80	19.70	1.1	5,912	0.02%
2024/08/20	12	20.03	0	0.00	20.00	12	5,894	0.20%
2024/08/19	6	20.25	0	0.00	20.20	6	5,907	0.10%
2024/08/16	0	0.00	3	20.35	20.35	-3	5,907	-0.05%
2024/08/15	8	20.08	0	0.00	20.05	8	5,899	0.14%
2024/08/14	1	20.10	1	20.35	20.15	0	5,893	0.00%
2024/08/13	3	20.05	0	0.00	20.05	3	5,921	0.05%
2024/08/12	4	20.20	1	20.40	20.20	3	5,929	0.05%
2024/08/09	2	20.78	2	20.75	20.60	0	5,841	0.00%
2024/08/08	1	20.30	8	20.22	20.25	-7	5,795	-0.12%
2024/08/07	6	20.49	0	0.00	20.40	6	5,804	0.10%
2024/08/06	2	19.30	8.4	18.72	20.15	-6.4	5,778	-0.11%
2024/08/05	3	20.32	29	20.25	19.95	-26	5,627	-0.46%
2024/08/02	6	21.89	100	21.80	21.85	-94	5,531	-1.70%
2024/08/01	2.2	22.55	5	22.54	22.45	-2.9	5,641	-0.05%
2024/07/31	2.2	22.00	29	21.96	22.00	-26.8	5,655	-0.47%
2024/07/30	0	0.00	5	21.75	21.90	-5	5,732	-0.09%
2024/07/29	8	22.10	24	22.49	21.75	-16	5,814	-0.28%
2024/07/26	10	21.32	0	0.00	21.45	10	5,767	0.17%
2024/07/23	5	21.05	5	21.02	21.20	0	5,868	0.00%
2024/07/22	9	19.93	1	20.10	20.00	8	5,853	0.14%
2024/07/19	28	20.42	0	0.00	20.25	28	5,866	0.48%
2024/07/18	26	20.88	1	21.00	20.90	25	5,992	0.42%
2024/07/17	1	22.05	29	22.30	22.05	-28	5,881	-0.48%
2024/07/16	2	22.10	7	22.15	21.90	-5	5,950	-0.08%
2024/07/15	4	22.40	5	22.10	22.15	-1	6,001	-0.02%
2024/07/12	7	22.38	7	22.39	22.45	0	6,012	0.00%
2024/07/11	19	22.73	16	22.89	22.75	3	5,937	0.05%
2024/07/09	5	21.65	5	21.85	21.80	0	5,772	0.00%
2024/07/08	0	0.00	1	22.05	21.80	-1	5,728	-0.02%
2024/07/04	5	21.30	11	21.52	21.70	-6	5,665	-0.11%
2024/07/03	1	21.05	5	21.12	21.05	-4	5,600	-0.07%
2024/07/02	0	0.00	0.1	20.50	21.10	-0.1	5,795	0.00%
2024/07/01	0	0.00	2.2	20.64	20.60	-2.2	5,736	-0.04%
2024/06/28	0	0.00	2	20.55	20.50	-2	5,755	-0.03%
2024/06/27	2	20.30	0	0.00	20.35	2	5,781	0.03%
2024/06/26	2	20.73	3	20.82	20.60	-1	5,801	-0.02%
2024/06/24	5	20.75	0	0.00	20.75	5	5,982	0.08%
2024/06/21	2	21.03	5	21.21	21.25	-3	5,967	-0.05%
2024/06/20	12	21.08	1	21.25	20.90	11	5,922	0.19%
2024/06/19	5	21.19	48	21.06	21.80	-43	5,717	-0.75%
2024/06/17	6	20.98	13	20.92	20.50	-7	5,555	-0.13%
2024/06/14	5	21.15	17.1	21.23	21.00	-12.1	5,477	-0.22%
2024/06/13	9	20.89	0.1	20.80	20.70	8.9	5,387	0.17%
2024/06/12	13	20.52	11.5	20.95	20.70	1.5	5,388	0.03%
2024/06/11	33	20.44	11	20.39	20.40	22	5,246	0.42%
2024/06/07	1	20.85	49.3	20.59	20.80	-48.3	5,224	-0.92%
2024/06/06	30.1	19.70	0	0.00	19.75	30.1	5,087	0.59%
2024/06/05	7	19.73	0	0.00	19.80	7	5,114	0.14%
2024/06/04	1	19.85	0	0.00	19.80	1	5,241	0.02%
2024/06/03	0	0.00	0.7	19.90	20.10	-0.7	5,501	-0.01%
2024/05/31	0	0.00	1	20.00	20.00	-1	5,815	-0.02%
2024/05/30	6.2	19.79	3	19.90	19.75	3.2	5,784	0.06%
2024/05/29	30	20.28	13	20.37	20.05	17	5,717	0.30%
2024/05/28	0.7	20.00	30	19.95	20.15	-29.3	5,589	-0.52%
2024/05/27	8	19.51	0	0.00	19.55	8	5,487	0.15%
2024/05/24	2	19.10	0	0.00	19.20	2	5,474	0.04%
2024/05/23	8	19.26	8	19.20	19.15	0	5,451	0.00%
2024/05/21	5	19.65	0	0.00	19.65	5	5,390	0.09%
2024/05/20	14	19.84	0	0.00	20.05	14	5,364	0.26%
2024/05/17	1	19.85	9	20.05	19.95	-8	5,335	-0.15%
2024/05/16	6	19.60	1	19.65	19.60	5	5,283	0.09%
2024/05/15	1	19.55	2	19.75	19.50	-1	5,256	-0.02%
2024/05/14	3	19.50	1	19.65	19.50	2	5,225	0.04%
2024/05/13	9	19.77	3	19.50	19.55	6	5,201	0.12%
2024/05/10	5	19.35	11	19.47	19.80	-6	5,161	-0.12%
2024/05/09	3	19.50	6.1	19.58	19.35	-3.1	5,122	-0.06%
2024/05/08	18	19.33	0	0.00	19.55	18	5,090	0.35%
2024/05/07	8	19.96	1	19.65	19.65	7	5,032	0.14%
2024/05/06	1	20.25	0	0.00	20.25	1	4,855	0.02%
2024/05/03	1	20.80	14	20.85	20.70	-13	4,732	-0.27%
2024/05/02	0	0.00	26.4	21.13	21.10	-26.4	4,606	-0.57%
2024/04/30	0	0.00	68	20.90	20.90	-68	4,480	-1.52%
2024/04/29	1	20.95	73	20.92	20.85	-72	4,402	-1.64%
2024/04/24	13	20.64	6	20.54	20.60	7	4,098	0.17%
2024/04/23	0.7	20.00	0	0.00	20.00	0.7	3,918	0.02%
2024/04/22	1.3	20.25	6.2	20.02	19.75	-4.9	3,881	-0.13%
2024/04/19	10	19.09	3	19.23	19.45	7	3,638	0.19%
2024/04/17	1	18.20	0	0.00	18.30	1	3,383	0.03%
2024/04/16	8	18.34	0	0.00	18.00	8	3,375	0.24%
2024/04/15	7	19.02	10	19.00	19.00	-3	3,250	-0.09%
2024/04/12	1	19.20	0	0.00	19.35	1	3,197	0.03%
2024/04/11	4	19.78	12	19.76	19.70	-8	3,116	-0.26%
2024/04/10	45	20.26	1	20.25	20.05	44	3,064	1.44%
2024/04/09	37	19.87	29	19.97	20.10	8	2,997	0.27%
2024/04/08	28	19.87	142	19.96	20.00	-114	2,905	-3.92%	大賣/鉅額交易
2024/04/03	0	18.90	0	0.00	18.80	0	2,666	0.00%
2024/04/02	3	18.82	0	0.00	18.75	3	2,657	0.11%
2024/04/01	10	18.83	20	18.88	18.85	-10	2,637	-0.38%
2024/03/29	2	18.60	2	18.68	18.65	0	2,624	0.00%
2024/03/28	21	18.51	16	18.85	18.75	5	2,573	0.19%
2024/03/25	50	18.35	50.1	18.25	18.25	-0.1	2,389	0.00%
2024/03/21	0	0.00	5	18.20	18.20	-5	2,417	-0.21%
2024/03/20	2	18.05	1	18.20	18.10	1	2,460	0.04%
2024/03/19	1	17.90	0	0.00	17.85	1	2,468	0.04%
2024/03/18	0.2	17.80	0	0.00	17.80	0.2	2,505	0.01%
2024/03/15	3	18.17	2	17.93	17.80	1	2,524	0.04%
2024/03/12	1.1	17.94	11	17.82	17.80	-9.9	2,592	-0.38%
2024/03/11	2	18.10	1	18.20	18.10	1	2,550	0.04%
2024/03/08	7	18.55	5	18.22	18.15	2	2,518	0.08%
2024/03/07	3	18.53	119	18.61	18.80	-116	2,456	-4.72%	大賣/鉅額交易
2024/03/06	14	17.90	27	18.56	18.25	-13	2,170	-0.60%
2024/02/29	3	17.07	0	0.00	17.05	3	1,839	0.16%
2024/02/27	2	17.07	0	0.00	17.00	2	1,829	0.11%
2024/02/21	0	0.00	1	17.40	17.25	-1	1,819	-0.05%
2024/02/20	1	17.55	0	0.00	17.35	1	1,808	0.06%
2024/02/19	0	0.00	1	17.55	17.55	-1	1,791	-0.06%
2024/02/16	0	0.00	1	17.30	17.25	-1	1,774	-0.06%
2024/02/05	50	16.95	1	17.00	17.00	49	1,745	2.81%
2024/02/01	0	0.00	18	16.90	17.00	-18	1,766	-1.02%
2024/01/24	19	16.87	0	0.00	16.85	19	1,742	1.09%
2024/01/17	2	16.58	2	16.75	16.55	0	1,761	0.00%
2024/01/16	1	16.90	0	0.00	16.95	1	1,722	0.06%
2024/01/15	1	17.30	0	0.00	17.25	1	1,696	0.06%
2024/01/12	1	17.25	0	0.00	17.15	1	1,707	0.06%
2024/01/10	1	17.20	0	0.00	17.20	1	1,852	0.05%
2024/01/09	2	17.65	0	0.00	17.50	2	1,846	0.11%
2024/01/08	2	17.75	1	17.80	17.70	1	1,869	0.05%
2024/01/03	0	0.00	1	17.70	17.65	-1	1,969	-0.05%
2023/12/29	0	0.00	1	17.75	17.70	-1	1,970	-0.05%
2023/12/27	0	0.00	16	17.90	17.95	-16	1,960	-0.82%
2023/12/25	0	0.00	1	17.85	17.85	-1	2,004	-0.05%
2023/12/22	0	0.00	1	17.85	17.70	-1	1,999	-0.05%
2023/12/21	1	17.90	20	18.00	17.95	-19	1,973	-0.96%
2023/12/20	0	0.00	1	18.40	18.40	-1	1,930	-0.05%
2023/12/19	0	0.00	0.1	18.45	18.30	-0.1	1,911	-0.01%
2023/12/18	1	18.35	54.4	18.54	18.40	-53.4	1,868	-2.86%
2023/12/15	66	18.23	5.3	18.40	18.30	60.7	1,856	3.27%
2023/12/13	0	0.00	13	18.15	18.10	-13	1,718	-0.76%
2023/12/12	3	17.90	0	0.00	17.95	3	1,675	0.18%
2023/12/11	0	0.00	27	18.04	17.95	-27	1,651	-1.64%
2023/12/08	1	17.75	158.4	17.81	17.75	-157.4	1,580	-9.96%	大賣/鉅額交易
2023/12/07	0	0.00	5	17.65	17.55	-5	1,520	-0.33%
2023/12/06	0	0.00	0.1	17.30	17.35	-0.1	1,461	-0.01%
2023/12/05	0	0.00	4	17.25	17.30	-4	1,440	-0.28%
2023/12/04	1	17.35	19	17.57	17.20	-18	1,422	-1.27%
2023/11/30	5	16.73	0	0.00	16.75	5	1,333	0.38%
2023/11/28	5	17.00	2	17.00	16.90	3	1,342	0.22%
2023/11/27	0	0.00	13	16.90	16.80	-13	1,321	-0.98%
2023/11/24	1	16.70	0	0.00	16.75	1	1,297	0.08%
2023/11/21	1	16.85	4	16.68	16.70	-3	1,287	-0.23%
2023/11/20	0	0.00	3	16.50	16.60	-3	1,258	-0.24%
2023/11/14	0	0.00	22	16.15	16.15	-22	1,292	-1.70%
2023/11/13	3	16.10	0.2	16.20	16.25	2.8	1,297	0.21%
2023/11/09	39	16.55	4	16.56	16.45	35	1,304	2.68%
2023/11/03	0	0.00	1	16.15	16.10	-1	1,304	-0.08%
2023/10/30	1	16.35	1	16.55	16.50	0	1,281	0.00%
2023/10/23	0	16.05	0	0.00	15.95	0	1,260	0.00%
2023/10/20	0	0.00	2.3	16.02	16.10	-2.3	1,261	-0.18%
2023/10/19	19	15.95	0	0.00	16.05	19	1,255	1.51%
2023/10/17	50	16.80	0	0.00	16.60	50	1,113	4.49%
2023/10/16	1	16.85	0	0.00	16.80	1	1,109	0.09%
2023/10/13	0	0.00	18	16.60	16.65	-18	1,125	-1.60%
2023/10/11	2	16.50	3	16.58	16.70	-1	1,135	-0.09%
2023/10/06	0	0.00	1	16.05	16.15	-1	1,058	-0.09%
2023/10/02	0	0.00	2	16.18	16.20	-2	1,101	-0.18%
2023/09/28	20	16.15	51	16.15	16.25	-31	1,101	-2.81%
2023/09/26	0	0.00	2	15.50	15.50	-2	1,022	-0.20%
2023/09/25	1	15.60	7	15.65	15.60	-6	1,022	-0.59%
2023/09/22	0	0.00	2	15.70	15.60	-2	1,023	-0.20%
2023/09/18	4	15.65	0	0.00	15.70	4	988	0.40%
2023/09/15	8	15.51	0	0.00	15.50	8	988	0.81%
2023/09/13	7	15.46	0	0.00	15.45	7	980	0.71%
2023/09/08	0	15.28	0	0.00	15.30	0	1,003	0.00%
2023/09/01	3	15.15	3	15.15	15.35	0	1,043	0.00%
2023/08/31	0	0.00	1	15.05	15.05	-1	1,026	-0.10%
2023/08/30	0	0.00	1	15.00	15.00	-1	1,020	-0.10%
2023/08/22	4	15.00	12	15.00	15.05	-8	1,085	-0.74%
2023/08/16	5	14.50	0	0.00	14.50	5	1,060	0.47%
2023/08/15	2	14.65	0	0.00	14.60	2	1,062	0.19%
2023/08/14	2	14.70	0	0.00	14.65	2	1,047	0.19%
2023/08/11	1	14.50	0	0.00	14.50	1	1,027	0.10%
2023/08/07	2	14.70	0	0.00	14.65	2	1,133	0.18%
2023/08/02	2	14.65	0	0.00	14.65	2	1,153	0.17%
2023/07/28	1	14.60	0	0.00	14.65	1	1,175	0.09%
2023/07/27	7	14.64	4.2	14.61	14.70	2.8	1,199	0.23%
2023/07/26	2	14.50	0	0.00	14.55	2	1,229	0.16%
2023/07/25	1	14.45	0	0.00	14.50	1	1,250	0.08%
2023/07/21	30	14.35	0	0.00	14.40	30	1,277	2.35%
2023/07/18	1	14.70	3	14.80	14.75	-2	1,345	-0.15%
2023/07/17	51	15.65	0	0.00	15.65	51	1,313	3.88%
2023/07/12	4	15.43	1	15.40	15.45	3	1,299	0.23%
2023/07/11	2	15.65	0	0.00	15.65	2	1,310	0.15%
2023/07/10	3	15.80	0	0.00	15.80	3	1,327	0.23%
2023/07/07	3	15.80	0	0.00	15.90	3	1,340	0.22%
2023/07/06	10	15.85	0	0.00	15.90	10	1,361	0.73%
2023/07/04	0	0.00	22	15.90	15.90	-22	1,365	-1.61%
2023/06/21	0	15.95	0	0.00	15.95	0	1,528	0.00%
2023/06/20	5	15.94	0	0.00	15.95	5	1,554	0.32%
2023/06/19	1	15.95	0	0.00	16.10	1	1,683	0.06%
2023/06/16	2	16.10	0	0.00	16.05	2	1,725	0.12%
2023/06/15	0	16.10	0	0.00	16.15	0	1,762	0.00%
2023/06/14	0	0.00	1	16.10	16.15	-1	1,784	-0.06%
2023/06/13	1	16.00	0	0.00	16.05	1	1,870	0.05%
2023/06/08	0	16.20	0	0.00	16.20	0	1,821	0.00%
2023/06/07	0	0.00	0.5	16.30	16.30	-0.5	1,817	-0.03%
2023/06/02	1	16.10	0	0.00	16.10	1	1,818	0.05%
2023/05/31	3	16.00	1	16.05	15.95	2	1,826	0.11%
2023/05/26	13	16.28	0	0.00	16.20	13	1,793	0.72%
2023/05/25	25	16.45	4	16.50	16.45	21	1,776	1.18%
2023/05/19	5	16.60	0	0.00	16.55	5	1,747	0.29%
2023/05/18	0	0.00	4.3	16.69	16.70	-4.3	1,739	-0.25%
2023/05/17	2	16.60	0	0.00	16.65	2	1,732	0.12%
2023/05/12	1	17.10	1	17.05	16.70	0	1,691	0.00%
2023/05/08	0	0.00	0.4	16.90	17.00	-0.4	1,588	-0.03%
2023/05/04	4	16.94	0	0.00	16.85	4	1,559	0.26%
2023/05/02	2	17.35	9	17.33	17.30	-7	1,508	-0.46%
2023/04/26	0	0.00	50	17.05	17.10	-50	1,433	-3.49%
2023/04/25	3	17.00	3	17.02	16.90	0	1,402	0.00%
2023/04/20	0	0.00	0.3	16.55	16.55	-0.3	1,305	-0.02%
2023/04/19	2	16.60	0	0.00	16.60	2	1,286	0.16%
2023/04/18	3.5	16.70	20	16.80	16.65	-16.5	1,268	-1.30%
2023/04/14	3	16.85	0	0.00	16.80	3	1,228	0.24%
2023/04/13	2	16.70	4	16.65	16.65	-2	1,183	-0.17%
2023/04/12	0	0.00	7	16.50	16.50	-7	1,135	-0.62%
2023/04/11	0	0.00	10	16.50	16.50	-10	1,116	-0.90%
2023/04/10	0	16.55	0.8	16.45	16.40	-0.8	1,091	-0.07%
2023/04/07	1	16.55	0	0.00	16.55	1	1,075	0.09%
2023/04/06	1	16.50	10	16.45	16.50	-9	1,058	-0.85%
2023/03/31	0	0.00	1	16.30	16.40	-1	1,023	-0.10%
2023/03/30	0	0.00	1	16.30	16.30	-1	1,007	-0.10%
2023/03/29	0	16.15	3	16.35	16.25	-3	978	-0.31%
2023/03/28	3	16.35	1	16.40	16.25	2	963	0.21%
2023/03/27	20	16.48	40	16.46	16.40	-20	938	-2.13%
2023/03/24	5	16.05	0	0.00	16.10	5	884	0.57%
2023/03/23	4	16.24	0.2	16.25	16.25	3.8	857	0.45%
2023/03/22	2	16.50	9.1	16.48	16.25	-7.1	821	-0.86%
2023/03/21	1	15.90	2.2	15.90	15.90	-1.2	671	-0.18%
2023/03/20	1	15.80	3	15.50	15.90	-2	628	-0.32%
2023/03/16	0	0.00	22	15.33	15.15	-22	537	-4.09%
2023/03/15	0	0.00	0	14.85	14.85	0	450	0.00%
2023/03/14	0	0.00	20	14.85	14.85	-20	455	-4.39%
2023/03/06	0	14.95	11	15.19	15.15	-11	490	-2.24%
2023/03/02	0.2	14.80	0	0.00	14.85	0.2	480	0.04%
2023/03/01	0	14.75	0	0.00	14.75	0	479	0.00%
2023/02/23	0	14.85	0	0.00	14.80	0	477	0.00%
2023/02/21	10	14.70	0	0.00	14.70	10	470	2.13%
2023/02/20	20	14.70	0	0.00	14.75	20	474	4.22%
2023/02/08	0	0.00	0.5	14.65	14.70	-0.5	511	-0.09%
2023/01/12	0	14.55	0	0.00	14.50	0	575	0.00%
2023/01/10	0	14.55	0	0.00	14.45	0	569	0.00%
2022/12/27	2	14.45	0	0.00	14.40	2	600	0.33%
2022/12/23	0	0.00	0.1	14.40	14.40	-0.1	604	-0.02%
2022/12/19	0	14.60	0	0.00	14.45	0	618	0.00%
2022/12/16	0	0.00	7	14.60	14.55	-7	618	-1.13%
2022/12/13	0	0.00	0.1	14.80	14.60	-0.1	617	-0.02%
2022/12/08	2	14.75	0	0.00	14.75	2	621	0.32%
2022/11/30	0	0.00	0.7	14.75	14.85	-0.7	653	-0.10%
2022/11/29	0	0.00	0.4	14.70	14.65	-0.4	643	-0.05%
2022/11/25	0	14.60	0	0.00	14.50	0	637	0.00%
2022/11/23	0	14.40	0	0.00	14.40	0	623	0.00%
2022/11/18	0	0.00	2	14.30	14.25	-2	625	-0.32%
2022/11/17	0	0.00	19	14.30	14.35	-19	624	-3.04%
2022/11/14	0	0.00	50	13.85	14.00	-50	610	-8.19%
2022/11/11	1	13.70	0.2	13.75	13.70	0.8	606	0.13%
2022/10/27	30	13.05	0	0.00	13.10	30	658	4.55%
2022/10/25	0	0.00	10.6	13.10	13.10	-10.6	654	-1.62%
2022/10/04	1	14.05	1	14.00	13.95	0	639	0.00%
2022/09/28	0	0.00	40	13.95	13.85	-40	657	-6.08%
2022/09/22	0	0.00	7	14.45	14.50	-7	661	-1.06%
2022/09/21	0	0.00	30	14.55	14.55	-30	655	-4.58%
2022/09/16	0	0.00	32	14.55	14.50	-32	653	-4.90%
2022/09/15	0	0.00	19	14.65	14.60	-19	652	-2.91%
2022/09/14	0	0.00	20	14.35	14.40	-20	649	-3.08%
2022/09/13	1	14.50	1	14.50	14.45	0	637	0.00%
2022/09/08	0	0.00	10	14.05	14.15	-10	606	-1.65%
2022/08/31	0	0.00	20	14.18	14.15	-20	646	-3.10%
2022/08/22	0	14.15	0	0.00	14.25	0	742	0.00%
2022/08/17	20	14.10	0	0.00	14.10	20	739	2.70%
2022/08/16	20	14.10	0	0.00	14.10	20	735	2.72%
2022/08/12	30	14.30	0	0.00	14.30	30	717	4.18%
2022/08/10	7	14.21	0	0.00	14.30	7	721	0.97%
2022/08/01	3	14.05	55	14.00	14.05	-52	794	-6.55%
2022/07/29	0	0.00	1	14.00	14.00	-1	800	-0.12%
2022/07/28	0	0.00	1	14.00	13.95	-1	805	-0.12%
2022/07/15	0	0.00	1	13.70	13.70	-1	882	-0.11%
2022/07/14	1	14.70	0	0.00	14.85	1	895	0.11%
2022/07/01	0.1	14.60	0	0.00	14.50	0.1	961	0.01%
2022/06/23	1	15.00	0	0.00	15.00	1	1,103	0.09%
2022/06/21	0.2	15.20	0	0.00	15.35	0.2	1,096	0.02%
2022/06/08	0	0.00	2	15.95	15.95	-2	1,083	-0.18%
2022/05/30	0	0.00	1	15.75	15.75	-1	1,059	-0.09%
2022/05/24	3	15.45	0	0.00	15.40	3	1,079	0.28%
2022/05/19	0	0.00	1	15.35	15.35	-1	1,104	-0.09%
2022/05/18	1	15.60	0	0.00	15.60	1	1,100	0.09%
2022/05/13	1	14.85	0	0.00	14.85	1	1,067	0.09%
2022/05/12	1.1	14.49	0	0.00	14.10	1.1	1,067	0.11%
2022/05/09	1	14.90	0	0.00	14.90	1	1,042	0.10%
2022/05/05	0	0.00	0	15.40	15.35	0	1,029	0.00%
2022/04/29	0	0.00	4	15.35	15.35	-4	1,058	-0.38%
2022/04/26	1	15.60	0	0.00	15.65	1	1,050	0.10%
2022/04/25	0	0.00	2	15.60	15.60	-2	1,037	-0.19%
2022/04/21	0	0.00	2	16.30	16.05	-2	1,018	-0.20%
2022/04/20	0	0.00	1	16.25	16.30	-1	1,018	-0.10%
2022/04/19	2	15.95	1	15.95	15.95	1	996	0.10%
2022/04/18	2	16.00	16	16.02	15.95	-14	990	-1.41%
2022/04/15	0	0.00	13	15.89	16.15	-13	972	-1.34%
2022/04/12	0	15.70	3	15.45	15.55	-3	926	-0.32%
2022/04/11	0	15.60	0	0.00	15.50	0	929	0.00%
2022/03/30	0	0.00	1	15.50	15.60	-1	888	-0.11%
2022/03/29	3	15.60	0	0.00	15.55	3	883	0.34%
2022/03/28	0	0.00	2	15.55	15.55	-2	871	-0.23%
2022/03/23	20	15.30	0	0.00	15.35	20	830	2.41%
2022/03/22	1	15.30	0	0.00	15.35	1	838	0.12%
2022/03/21	2	15.10	2.1	15.15	15.20	-0.1	834	-0.01%
2022/03/18	0	0.00	4	15.05	15.10	-4	830	-0.48%
2022/03/17	1	14.90	1.2	15.07	15.10	-0.2	833	-0.02%
2022/03/14	0	0.00	10	14.85	14.85	-10	852	-1.17%
2022/03/11	1	14.65	0	0.00	14.65	1	851	0.12%
2022/03/08	51	14.42	5	14.70	14.50	46	856	5.37%
2022/03/07	10	14.70	0	0.00	14.80	10	833	1.20%
2022/03/03	10	15.05	0	0.00	15.10	10	842	1.19%
2022/03/02	1	15.00	0	0.00	15.05	1	855	0.12%
2022/03/01	10	14.95	0	0.00	14.95	10	859	1.16%
2022/02/25	1	14.85	0	0.00	14.85	1	871	0.11%
2022/02/24	63	14.90	0	14.90	14.85	63	869	7.25%
2022/02/16	2	15.05	0	0.00	15.00	2	936	0.21%
2022/02/10	3	15.25	5	15.20	15.25	-2	1,020	-0.20%
2022/02/09	0	0.00	4	15.20	15.15	-4	1,025	-0.39%
2022/01/17	0	0.00	2	15.15	15.20	-2	1,054	-0.19%
2022/01/12	0	0.00	1.1	15.25	15.20	-1.1	1,081	-0.10%
2022/01/11	20	15.15	2	15.18	15.15	18	1,083	1.66%
2022/01/10	0.5	15.20	0	0.00	15.20	0.5	1,091	0.05%
2022/01/07	75	15.17	0	0.00	15.15	75	1,095	6.85%
2022/01/06	0	0.00	1	15.30	15.30	-1	1,083	-0.09%
2022/01/05	5	15.35	0	0.00	15.35	5	1,094	0.46%
2022/01/03	0	0.00	1.1	15.40	15.35	-1.1	1,105	-0.10%
2021/12/30	0	0.00	2	15.40	15.45	-2	1,103	-0.18%
2021/12/27	1	15.45	0.1	15.40	15.45	0.9	1,148	0.08%
2021/12/24	5	15.25	0	0.00	15.20	5	1,150	0.43%
2021/12/23	1	15.30	0	0.00	15.25	1	1,174	0.09%
2021/12/15	3	15.05	0	0.00	14.95	3	1,232	0.24%
2021/12/08	2	15.00	0	0.00	15.05	2	1,361	0.15%
2021/12/06	0	0.00	3	15.00	14.95	-3	1,356	-0.22%
2021/12/02	1	15.00	1	15.00	15.00	0	1,406	0.00%
2021/12/01	0	0.00	0.4	15.10	15.15	-0.4	1,431	-0.02%
2021/11/30	0	15.10	0	0.00	15.05	0	1,460	0.00%
2021/11/29	8	14.90	10.6	14.95	15.00	-2.6	1,483	-0.17%
2021/11/25	1	15.35	0	0.00	15.30	1	1,493	0.07%
2021/11/19	1.6	15.15	0	0.00	15.15	1.6	1,528	0.11%
2021/11/18	5	15.20	0	0.00	15.30	5	1,526	0.33%
2021/11/16	1	15.15	5.3	15.15	15.15	-4.3	1,518	-0.28%
2021/11/15	10	15.25	3	15.30	15.20	7	1,513	0.46%
2021/11/12	5	15.35	0	0.00	15.40	5	1,521	0.33%
2021/11/11	1.5	15.37	0	0.00	15.35	1.5	1,525	0.10%
2021/11/03	2	15.20	4.1	15.20	15.25	-2.1	1,708	-0.12%
2021/10/29	0.8	15.26	0.3	15.25	15.20	0.5	1,766	0.03%
2021/10/27	1	15.20	8	15.20	15.20	-7	1,792	-0.39%
2021/10/25	1.4	15.31	0.1	15.30	15.35	1.2	1,844	0.07%
2021/10/18	16	15.20	0	0.00	15.30	16	2,238	0.71%
2021/10/15	1	15.05	30	15.12	15.15	-29	2,351	-1.23%
2021/10/12	0	0.00	1	15.20	15.10	-1	2,736	-0.04%
2021/10/05	3	15.28	110	15.22	15.35	-107	3,068	-3.49%	大賣/鉅額交易
2021/10/04	7	15.33	0	0.00	15.10	7	3,122	0.22%
2021/09/30	5	15.95	0	0.00	16.00	5	3,236	0.15%
2021/09/29	2	15.68	0	0.00	15.60	2	3,279	0.06%
2021/09/27	2	15.75	0	0.00	15.75	2	3,986	0.05%
2021/09/24	1	15.60	0	0.00	15.55	1	4,847	0.02%
2021/09/23	4	15.35	0	0.00	15.35	4	4,994	0.08%
2021/09/22	1	15.45	2	15.35	15.35	-1	5,044	-0.02%
2021/09/17	14	15.76	4	15.70	15.75	10	5,081	0.20%
2021/09/15	1	16.30	0	0.00	16.30	1	5,040	0.02%
2021/09/14	1	16.30	2	16.30	16.25	-1	5,085	-0.02%
2021/09/13	3	16.30	0	0.00	16.35	3	5,134	0.06%
2021/09/10	4	16.20	0	0.00	16.20	4	5,171	0.08%
2021/09/09	1	15.95	0	0.00	16.15	1	5,214	0.02%
2021/09/08	49	16.02	0	0.00	15.95	49	5,251	0.93%
2021/09/07	12	16.29	0	0.00	16.35	12	5,292	0.23%
2021/09/06	2	16.53	0	0.00	16.55	2	5,301	0.04%
2021/09/03	5	17.55	3	17.53	17.55	2	5,311	0.04%
2021/09/01	12	17.62	3	17.70	17.70	9	5,425	0.17%
2021/08/31	0	0.00	1	17.60	17.70	-1	5,483	-0.02%
2021/08/27	0	0.00	31	17.30	17.35	-31	5,786	-0.54%
2021/08/26	1	17.15	2	17.25	17.20	-1	5,914	-0.02%
2021/08/25	3	17.12	0	0.00	17.15	3	6,183	0.05%
2021/08/24	1	17.00	0	0.00	17.10	1	6,260	0.02%
2021/08/23	1	16.90	0	0.00	17.15	1	6,343	0.02%
2021/08/20	6	16.73	0	0.00	16.80	6	6,488	0.09%
2021/08/19	4	17.03	0	0.00	16.80	4	6,780	0.06%
2021/08/18	11	17.21	44	17.25	17.20	-33	6,992	-0.47%
2021/08/17	1	17.15	2	17.25	17.05	-1	7,044	-0.01%
2021/08/16	36	17.06	36	17.14	17.05	0	7,084	0.00%
2021/08/13	9	17.77	129	17.65	17.60	-120	7,073	-1.70%	大賣/鉅額交易
2021/08/12	1	17.75	4	17.78	17.80	-3	7,082	-0.04%
2021/08/11	1	17.45	0	0.00	17.50	1	7,102	0.01%
2021/08/10	0	0.00	30	17.45	17.50	-30	7,176	-0.42%
2021/08/09	8	17.72	3	17.92	17.75	5	7,302	0.07%
2021/08/05	40	17.29	10	17.20	17.25	30	7,543	0.40%
2021/08/04	14	17.41	0	0.00	17.45	14	7,708	0.18%
2021/08/02	1	17.20	0	0.00	17.25	1	7,854	0.01%
2021/07/30	176	17.05	0	0.00	17.10	176	7,909	2.23%	大買/鉅額交易
2021/07/29	12	17.02	10	17.15	17.15	2	7,945	0.03%
2021/07/28	6	17.00	1	16.90	17.15	5	8,027	0.06%
2021/07/27	44	17.44	2	17.60	17.40	42	8,175	0.51%
2021/07/26	70	17.85	72	17.86	17.85	-2	8,247	-0.02%
2021/07/23	23	18.23	1	18.65	18.20	22	8,275	0.27%
2021/07/22	6	19.06	5.4	19.12	19.00	0.6	8,483	0.01%
2021/07/21	16	19.51	15	19.40	19.20	1	8,541	0.01%
2021/07/20	20	19.92	41	20.00	19.65	-21	8,659	-0.24%
2021/07/19	0	0.00	127	19.90	19.90	-127	8,891	-1.43%	大賣/鉅額交易
2021/07/16	0	0.00	6	19.80	19.50	-6	9,605	-0.06%
2021/07/15	0	0.00	1	19.60	19.50	-1	9,694	-0.01%
2021/07/14	57	19.06	89	19.21	19.15	-32	9,900	-0.32%
2021/07/13	114	19.36	5	19.61	19.20	109	10,366	1.05%	大買/鉅額交易
2021/07/12	52	19.26	84	19.49	19.50	-32	10,358	-0.31%
2021/07/09	0	0.00	165	19.20	19.15	-165	10,349	-1.59%	大賣/鉅額交易
2021/07/08	91	19.24	0	0.00	19.15	91	10,350	0.88%
2021/07/07	175	18.97	4	19.00	18.90	171	10,331	1.66%	大買/鉅額交易
2021/07/06	20	19.05	29	19.12	19.05	-9	10,398	-0.09%
2021/07/05	12	19.14	9	19.21	19.25	3	10,385	0.03%
2021/07/02	157	19.50	72	20.15	19.15	85	10,295	0.83%	大買/
2021/07/01	110	19.87	91.5	20.10	19.90	18.5	9,704	0.19%	大買/
2021/06/30	15	18.90	10	18.85	18.95	5	8,862	0.06%
2021/06/29	24	18.61	15	18.58	18.65	9	8,722	0.10%
2021/06/28	9	18.76	0	0.00	18.70	9	8,696	0.10%
2021/06/25	3	18.65	0	0.00	18.65	3	8,652	0.03%
2021/06/24	25	18.73	0	0.00	18.65	25	8,667	0.29%
2021/06/23	2	18.90	2	18.75	18.75	0	8,650	0.00%
2021/06/22	10	18.80	0	0.00	18.85	10	8,617	0.12%
2021/06/21	13	18.55	1	18.75	18.55	12	8,571	0.14%
2021/06/18	14	18.75	2	18.85	18.70	12	8,540	0.14%
2021/06/17	2	18.78	11	18.85	18.85	-9	8,511	-0.11%
2021/06/16	4	18.90	9	18.89	18.75	-5	8,483	-0.06%
2021/06/15	1	18.60	0	0.00	18.65	1	8,417	0.01%
2021/06/11	5	18.70	6	18.73	18.55	-1	8,409	-0.01%
2021/06/10	2	18.60	0	0.00	18.65	2	8,390	0.02%
2021/06/09	1	19.15	41	18.86	18.75	-40	8,335	-0.48%
2021/06/08	5	19.27	3	19.22	19.15	2	8,268	0.02%
2021/06/07	18	19.43	7	19.22	19.25	11	8,219	0.13%
2021/06/04	0	0.00	28	19.12	19.15	-28	8,046	-0.35%
2021/06/03	7	19.00	2	19.13	19.00	5	7,943	0.06%
2021/06/02	35	18.88	45	19.02	18.90	-10	7,890	-0.13%
2021/05/31	10	18.64	168	18.80	18.60	-158	7,871	-2.01%	大賣/鉅額交易
2021/05/28	56	18.59	4	18.76	18.60	52	7,813	0.67%
2021/05/27	17	18.59	93	18.78	18.80	-76	7,690	-0.99%
2021/05/26	48	18.03	118	18.37	18.40	-70	7,405	-0.95%	大賣/
2021/05/25	2	17.90	1	17.75	17.55	1	7,183	0.01%
2021/05/24	4	17.39	2	17.40	17.30	2	7,141	0.03%
2021/05/21	30	17.10	6	17.10	17.15	24	7,105	0.34%
2021/05/20	72	16.92	1	17.10	16.85	71	7,081	1.00%
2021/05/19	31	16.80	0	0.00	16.85	31	7,067	0.44%
2021/05/18	7	16.78	12	16.84	16.85	-5	7,049	-0.07%
2021/05/17	71	16.61	7	16.29	16.10	64	6,954	0.92%
2021/05/14	32	17.24	42	17.82	16.90	-10	6,811	-0.15%
2021/05/13	3	16.32	5	15.90	16.25	-2	6,549	-0.03%
2021/05/12	30	16.97	128	16.89	16.70	-98	6,465	-1.52%	大賣/
2021/05/11	8	18.74	0	0.00	18.10	8	6,283	0.13%
2021/05/10	78	18.71	13	18.67	18.75	65	6,180	1.05%
2021/05/07	34	18.42	18	18.23	18.45	16	6,116	0.26%
2021/05/06	36	18.17	13	18.15	18.30	23	6,062	0.38%
2021/05/05	10	18.65	40	18.62	18.20	-30	5,996	-0.50%
2021/05/04	193	18.51	16	18.23	17.90	177	5,889	3.01%	大買/鉅額交易
2021/05/03	9	18.68	6	18.78	18.70	3	5,702	0.05%
2021/04/29	14	19.22	101	19.10	19.05	-87	5,563	-1.56%	大賣/
2021/04/28	169	19.30	19	19.38	19.35	150	5,455	2.75%	大買/鉅額交易
2021/04/27	17	18.96	18	19.08	18.90	-1	5,207	-0.02%
2021/04/26	100	19.33	50	19.27	19.35	50	5,027	0.99%
2021/04/23	85	19.38	76	19.39	19.45	9	4,810	0.19%
2021/04/22	99	19.37	192.4	19.03	19.25	-93.4	4,518	-2.07%	大賣/
2021/04/21	35	18.10	148	18.19	18.60	-113	3,644	-3.10%	大賣/鉅額交易
2021/04/20	83	18.26	26	18.05	17.90	57	3,484	1.64%
2021/04/19	27	18.13	103.3	18.06	18.45	-76.3	3,224	-2.37%	大賣/
2021/04/16	2	16.80	33	16.85	16.80	-31	2,722	-1.14%
2021/04/15	179	16.66	4	16.63	16.65	175	2,648	6.61%	大買/鉅額交易
2021/04/14	13	16.21	7	16.24	16.30	6	2,583	0.23%
2021/04/13	13	16.42	0	0.00	16.20	13	2,604	0.50%
2021/04/12	18	16.52	10	16.58	16.60	8	2,576	0.31%
2021/04/09	0	0.00	2	16.15	16.20	-2	2,460	-0.08%
2021/04/08	1	16.00	4	16.08	16.00	-3	2,443	-0.12%
2021/04/07	5	15.90	1	15.90	15.95	4	2,507	0.16%
2021/04/06	0	0.00	7	15.71	15.80	-7	2,534	-0.28%
2021/03/31	0	0.00	5	15.70	15.75	-5	2,557	-0.20%
2021/03/29	5	16.00	1	16.00	15.95	4	2,564	0.16%
2021/03/23	5	15.58	1	15.45	15.50	4	2,732	0.15%
2021/03/22	5	15.50	0	0.00	15.50	5	2,734	0.18%
2021/03/19	5	15.40	0	0.00	15.45	5	2,733	0.18%
2021/03/17	0	0.00	10	15.45	15.40	-10	2,807	-0.36%
2021/03/16	0	0.00	5	15.50	15.50	-5	2,832	-0.18%
2021/03/15	0	0.00	35	15.50	15.50	-35	2,882	-1.21%
2021/03/11	50	15.49	3	15.35	15.30	47	3,055	1.54%
2021/03/10	1	15.40	15	15.38	15.40	-14	3,113	-0.45%
2021/03/08	121	15.07	16	15.20	15.10	105	3,215	3.27%	大買/鉅額交易
2021/03/05	115	15.20	0	0.00	15.15	115	3,222	3.57%	大買/鉅額交易
2021/03/03	0	15.70	0	0.00	15.95	0	3,128	0.00%
2021/02/26	1	15.30	0	0.00	15.40	1	3,214	0.03%
2021/02/23	2	15.25	0	0.00	15.45	2	3,317	0.06%
2021/02/19	0	0.00	10	15.10	15.20	-10	3,486	-0.29%
2021/02/18	0	0.00	1	15.00	14.95	-1	3,566	-0.03%
2021/02/17	0	0.00	4	14.48	14.50	-4	3,620	-0.11%
2021/02/01	10	14.00	0	0.00	14.00	10	4,150	0.24%
2021/01/29	0	0.00	10	14.10	14.05	-10	4,168	-0.24%
2021/01/27	0	0.00	17	14.30	14.35	-17	4,144	-0.41%
2021/01/21	0	0.00	2	14.50	14.30	-2	4,135	-0.05%
2021/01/18	1	14.80	0	0.00	14.85	1	4,095	0.02%
2021/01/12	6	15.48	1	15.55	15.50	5	4,002	0.12%
2021/01/11	5	15.70	0	0.00	15.65	5	3,999	0.13%
2021/01/08	0.9	15.45	0	0.00	15.55	0.9	4,034	0.02%
2021/01/07	10	15.63	0	0.00	15.65	10	4,025	0.25%
2021/01/06	51.7	15.92	3	16.00	15.60	48.7	4,011	1.21%
2020/12/31	0	0.00	35	16.51	16.50	-35	3,891	-0.90%
2020/12/30	0	0.00	25	16.55	16.50	-25	3,880	-0.64%
2020/12/29	1	16.25	46	16.31	16.35	-45	3,786	-1.19%
2020/12/23	50	16.00	0	0.00	16.20	50	3,696	1.35%
2020/12/22	1	16.15	37	16.46	15.90	-36	3,699	-0.97%
2020/12/18	5	16.06	0	0.00	16.05	5	3,547	0.14%
2020/12/14	5	15.90	0	0.00	15.90	5	3,563	0.14%
2020/12/11	14	15.54	0	0.00	15.55	14	3,545	0.39%
2020/12/10	11	15.81	0	0.00	15.85	11	3,488	0.32%
2020/12/09	10	15.95	8.8	15.79	16.05	1.2	3,474	0.03%
2020/12/08	18	15.95	8	15.75	15.75	10	3,471	0.29%
2020/12/07	75	16.30	0	0.00	16.35	75	3,378	2.22%
2020/12/04	3	16.83	6	16.82	16.70	-3	3,341	-0.09%
2020/12/03	0	0.00	3	17.05	16.95	-3	3,297	-0.09%
2020/12/02	3	17.05	7	17.05	17.00	-4	3,323	-0.12%
2020/12/01	8	17.01	131	16.95	16.95	-123	3,278	-3.75%	大賣/鉅額交易
2020/11/30	18	17.04	5	17.04	17.10	13	3,229	0.40%
2020/11/27	23	16.67	0	0.00	16.85	23	3,119	0.74%
2020/11/26	2	16.60	3	16.57	16.55	-1	3,146	-0.03%
2020/11/25	0	0.00	24	16.26	16.30	-24	3,234	-0.74%
2020/11/24	50	16.25	2	16.25	16.15	48	3,215	1.49%
2020/11/23	0	0.00	5	16.20	16.25	-5	3,179	-0.16%
2020/11/20	122	16.01	0	0.00	16.15	122	3,146	3.88%	大買/鉅額交易
2020/11/19	43	16.18	2	16.50	16.15	41	3,102	1.32%
2020/11/18	10	16.28	104	16.35	16.35	-94	3,055	-3.08%	大賣/
2020/11/17	12	16.02	5	16.20	16.25	7	3,018	0.23%
2020/11/16	9	15.82	58	15.83	15.85	-49	2,965	-1.65%
2020/11/13	63	16.39	22	15.89	15.95	41	2,944	1.39%
2020/11/12	25	16.34	5	16.10	16.45	20	2,806	0.71%
2020/11/11	2	16.08	0	0.00	16.05	2	2,843	0.07%
2020/11/10	1	16.25	2	16.05	16.10	-1	2,919	-0.03%
2020/11/09	6	15.61	6	15.85	16.25	0	2,849	0.00%
2020/11/06	5	15.18	11	14.95	15.20	-6	2,711	-0.22%
2020/11/05	1	14.85	7	14.75	14.80	-6	2,685	-0.22%
2020/11/04	0	0.00	2	14.80	14.90	-2	2,722	-0.07%
2020/11/03	1	14.75	0	0.00	14.75	1	2,728	0.04%
2020/11/02	3	14.50	15	14.45	14.60	-12	2,725	-0.44%
2020/10/30	2	14.55	0	0.00	14.60	2	2,721	0.07%
2020/10/28	1	15.00	0	0.00	14.85	1	2,704	0.04%
2020/10/26	2	15.10	0	0.00	15.10	2	2,701	0.07%
2020/10/23	0	0.00	8	15.22	15.20	-8	2,685	-0.30%
2020/10/16	7	15.27	0	0.00	15.20	7	2,613	0.27%
2020/10/15	8	15.08	0	0.00	15.15	8	2,571	0.31%
2020/10/12	5	15.10	0	0.00	15.00	5	2,529	0.20%
2020/10/08	1	15.00	3	15.00	14.90	-2	2,512	-0.08%
2020/10/07	19	14.96	1	15.10	15.00	18	2,507	0.72%
2020/10/06	42	14.80	1	14.80	14.85	41	2,487	1.65%
2020/10/05	46	14.67	0	0.00	14.70	46	2,498	1.84%
2020/09/29	2	14.43	1	14.55	14.45	1	2,564	0.04%
2020/09/28	0	0.00	4	14.40	14.50	-4	2,607	-0.15%
2020/09/25	5	14.13	2	13.78	13.80	3	2,593	0.12%
2020/09/22	5	14.80	0	0.00	14.90	5	2,616	0.19%
2020/09/21	0	0.00	66	15.10	15.10	-66	2,606	-2.53%
2020/09/15	8	14.40	3	14.43	14.50	5	2,502	0.20%
2020/09/14	22	14.35	4	14.39	14.35	18	2,496	0.72%
2020/09/11	1	14.75	3	14.55	14.45	-2	2,457	-0.08%
2020/09/10	0	0.00	2.8	15.25	15.05	-2.8	2,392	-0.12%
2020/09/07	2	15.50	0	0.00	15.35	2	2,251	0.09%
2020/09/03	0	0.00	1	15.10	15.10	-1	2,107	-0.05%
2020/09/01	5	15.26	0	0.00	15.00	5	1,990	0.25%
2020/08/31	22	14.90	4	14.91	15.35	18	1,888	0.95%
2020/08/28	1	14.30	0	0.00	14.15	1	1,713	0.06%
2020/08/27	42	13.95	0	0.00	13.95	42	1,662	2.53%
2020/08/26	0	0.00	10	14.00	14.00	-10	1,642	-0.61%
2020/08/25	1	14.05	42	14.20	14.05	-41	1,626	-2.52%
2020/08/24	0	0.00	1	14.25	14.20	-1	1,596	-0.06%
2020/08/21	6	14.03	0	0.00	14.10	6	1,533	0.39%
2020/08/20	0	0.00	9	13.49	13.40	-9	1,489	-0.60%
2020/08/18	1	13.70	70	13.73	14.00	-69	1,363	-5.06%
2020/08/17	10	13.20	180	13.57	13.75	-170	1,294	-13.13%	大賣/鉅額交易
2020/08/14	16	13.01	67	13.09	12.80	-51	1,176	-4.33%
2020/08/12	29	12.39	0	0.00	12.25	29	1,046	2.77%
2020/08/11	20	12.29	9	12.47	12.35	11	1,041	1.06%
2020/08/10	1	12.50	24	12.15	12.50	-23	1,030	-2.23%
2020/08/07	23	11.99	26	12.04	11.95	-3	989	-0.30%
2020/07/30	9	11.55	0	0.00	11.75	9	984	0.91%
2020/07/28	23	11.25	0	0.00	11.25	23	979	2.35%
2020/07/27	2	11.55	0	0.00	11.45	2	982	0.20%
2020/07/24	2	11.70	7.9	11.74	11.55	-5.9	985	-0.60%
2020/07/23	9	11.90	0	0.00	11.85	9	1,013	0.89%
2020/07/17	15	11.82	0	0.00	11.75	15	1,033	1.45%
2020/07/16	2	12.05	0	0.00	12.00	2	1,044	0.19%
2020/07/14	28	12.00	0	0.00	12.00	28	1,040	2.69%
2020/07/13	20	12.25	8	12.30	12.25	12	1,028	1.17%
2020/07/10	4	12.25	37	12.44	12.20	-33	1,024	-3.22%
2020/07/09	5	12.80	78	12.77	12.75	-73	1,008	-7.24%
2020/07/08	12	12.63	2	12.70	12.65	10	963	1.04%
2020/07/07	2	12.40	0	0.00	12.50	2	920	0.22%
2020/07/03	19	12.22	0	0.00	12.20	19	857	2.22%
2020/07/02	12	12.18	2	12.35	12.30	10	844	1.18%
2020/07/01	2	11.95	14	11.65	11.95	-12	785	-1.53%
2020/06/15	10	10.65	0	0.00	10.70	10	855	1.17%
2020/06/11	3	11.05	0	0.00	10.75	3	892	0.34%
2020/06/10	4	11.13	0	0.00	11.15	4	892	0.45%
2020/06/09	9	11.05	0	0.00	11.10	9	910	0.99%
2020/05/28	1	10.75	0	0.00	10.60	1	956	0.10%
2020/05/20	5	10.75	0	0.00	10.65	5	902	0.55%
2020/05/19	16	10.75	0	0.00	10.80	16	900	1.78%
2020/05/15	16	10.65	0	0.00	10.65	16	895	1.79%
2020/05/12	5	10.60	0	0.00	10.55	5	883	0.57%
2020/05/08	10	10.75	18	10.77	10.75	-8	870	-0.92%
2020/05/05	10	10.90	1	10.80	10.80	9	861	1.04%
2020/04/30	1	11.10	0	0.00	11.10	1	861	0.12%
2020/04/29	0	0.00	1	10.85	10.85	-1	865	-0.12%
2020/04/28	4	10.95	28	10.87	10.95	-24	861	-2.78%
2020/04/24	0	0.00	1	10.05	10.05	-1	823	-0.12%
2020/04/23	0	0.00	0.8	10.00	10.00	-0.8	817	-0.10%
2020/04/22	0	0.00	5	9.80	9.90	-5	817	-0.61%
2020/04/21	10	9.80	0	0.00	9.86	10	816	1.23%
2020/04/17	5	10.20	5	10.30	10.20	0	796	0.00%
2020/04/16	1	10.10	0	0.00	10.15	1	788	0.13%
2020/04/15	20	10.05	0	0.00	10.15	20	785	2.55%
2020/04/14	13	9.97	0	0.00	10.05	13	781	1.66%
2020/03/31	0	0.00	6	9.70	9.76	-6	777	-0.77%
2020/03/27	0	0.00	1	9.83	9.83	-1	767	-0.13%
2020/03/26	0	0.00	6	9.74	9.83	-6	762	-0.79%
2020/03/25	2	9.82	2	9.85	9.82	0	752	0.00%
2020/03/24	8	9.88	3	9.70	9.70	5	744	0.67%
2020/03/19	0	0.00	31	9.50	9.64	-31	689	-4.50%
2020/03/18	0	0.00	40	9.86	9.88	-40	653	-6.12%
2020/03/16	16	9.99	0	0.00	9.75	16	635	2.52%
2020/03/13	0	0.00	16	9.56	9.99	-16	634	-2.52%
2020/03/12	5	10.30	0	0.00	10.20	5	640	0.78%
2020/02/21	6	10.95	0	0.00	11.00	6	795	0.75%
2020/02/20	0	0.00	2	11.05	11.05	-2	804	-0.25%
2020/02/17	1	11.05	0	0.00	10.90	1	824	0.12%
2020/02/12	10	10.90	0	0.00	11.00	10	834	1.20%
2020/02/06	0	0.00	18.2	10.90	10.90	-18.2	819	-2.22%
2020/02/05	0	0.00	1	10.90	10.80	-1	821	-0.12%
2020/02/04	20	10.75	0	0.00	10.85	20	814	2.46%
2020/02/03	0	0.00	3	10.85	10.75	-3	811	-0.37%
2020/01/31	1	11.20	0	0.00	11.20	1	796	0.13%
2020/01/16	0.1	11.90	4	11.91	11.90	-3.9	784	-0.50%
2020/01/15	4	11.95	0	0.00	12.00	4	787	0.51%
2020/01/10	10	12.00	0	0.00	12.05	10	813	1.23%
2020/01/09	1	12.00	0	0.00	11.95	1	815	0.12%
2020/01/08	16	12.05	11	12.05	11.95	5	822	0.61%
2020/01/06	1	12.35	0	0.00	12.30	1	814	0.12%
2019/12/30	1	12.40	1	12.40	12.40	0	783	0.00%
2019/12/27	5	12.40	0	0.00	12.40	5	782	0.64%
2019/12/25	0	0.00	9	12.31	12.30	-9	787	-1.14%
2019/12/16	2	12.55	0	0.00	12.55	2	765	0.26%
2019/12/13	20	12.68	10	12.72	12.60	10	757	1.32%
2019/12/11	4	12.60	0	0.00	12.65	4	751	0.53%
2019/12/10	10	12.55	0	0.00	12.55	10	739	1.35%
2019/12/09	0	0.00	6	12.70	12.65	-6	729	-0.82%
2019/12/06	5	12.47	3	12.55	12.60	2	699	0.29%
2019/12/05	4	12.15	0	0.00	12.35	4	702	0.57%
2019/12/04	4	12.18	0	0.00	12.20	4	722	0.55%
2019/12/02	1	12.10	10	12.15	12.10	-9	696	-1.29%
2019/11/27	1	12.25	3	12.30	12.25	-2	671	-0.30%
2019/11/25	0	0.00	5	12.05	12.05	-5	650	-0.77%
2019/11/22	3	12.05	3	12.08	12.05	0	645	0.00%
2019/11/21	7	11.89	2	11.95	11.90	5	624	0.80%
2019/11/20	19	11.84	2	11.90	11.90	17	603	2.81%
2019/11/15	0	0.00	8.1	11.44	11.35	-8.1	551	-1.46%
2019/11/11	2	11.40	0	0.00	11.40	2	596	0.34%
2019/10/29	0	0.00	2	11.75	11.70	-2	749	-0.27%
2019/10/24	0	0.00	6	11.75	11.75	-6	821	-0.73%
2019/10/23	0	0.00	4	11.65	11.65	-4	839	-0.48%
2019/10/22	6	11.65	0	0.00	11.65	6	862	0.70%
2019/10/21	0	0.00	3	11.55	11.60	-3	878	-0.34%
2019/10/18	1	11.70	0	0.00	11.40	1	891	0.11%
2019/10/14	18	11.75	38	11.75	11.70	-20	939	-2.13%
2019/10/01	1	11.75	0	0.00	11.75	1	1,013	0.10%
2019/09/24	1	11.95	0	0.00	11.90	1	1,068	0.09%
2019/09/20	5	11.85	0	0.00	11.85	5	1,077	0.46%
2019/09/17	1	11.90	0	0.00	11.80	1	1,075	0.09%
2019/09/11	1	12.30	0	0.00	12.05	1	1,073	0.09%
2019/09/09	1	12.40	0	0.00	12.35	1	1,072	0.09%
2019/09/04	0	0.00	2	11.85	11.85	-2	1,026	-0.19%
2019/08/28	1.6	11.67	0	0.00	11.65	1.6	1,040	0.16%
2019/08/22	20	11.80	0	0.00	11.80	20	1,054	1.90%
2019/08/21	10.2	11.80	0	0.00	11.80	10.2	1,057	0.96%
2019/08/19	1	11.90	0	0.00	11.95	1	1,043	0.10%
2019/08/13	0	0.00	1	11.95	11.90	-1	1,015	-0.10%
2019/08/12	0	0.00	1	12.10	12.15	-1	1,002	-0.10%
2019/08/08	0	0.00	2	11.85	11.85	-2	982	-0.20%
2019/08/06	0	0.00	5	11.90	12.00	-5	988	-0.51%
2019/07/31	27	12.21	0	0.00	12.35	27	999	2.70%
2019/07/30	20	12.40	0	0.00	12.45	20	968	2.06%
2019/07/29	0	0.00	2	12.55	12.60	-2	946	-0.21%
2019/07/25	1	12.55	5	12.55	12.60	-4	908	-0.44%
2019/07/24	3	12.55	0	0.00	12.65	3	889	0.34%
2019/07/22	21	12.75	0	0.00	12.80	21	856	2.45%
2019/07/19	3	13.02	20	13.05	12.95	-17	842	-2.02%
2019/07/18	3	12.65	0	0.00	12.55	3	799	0.38%
2019/07/17	48	12.60	0	0.00	12.65	48	802	5.98%
2019/07/15	1	12.65	0	0.00	12.60	1	837	0.12%
2019/07/09	3	13.25	0	0.00	13.20	3	858	0.35%
2019/07/08	1	13.50	0	0.00	13.30	1	856	0.12%
2019/07/04	1	13.75	0	0.00	13.70	1	894	0.11%
2019/07/03	0	0.00	7	13.50	13.70	-7	883	-0.79%
2019/07/02	7	13.35	0	0.00	13.40	7	870	0.80%
2019/05/21	0	0.00	1	12.85	12.80	-1	1,089	-0.09%
2019/05/07	0	0.00	10	13.60	13.50	-10	1,044	-0.96%
2019/04/23	0	0.00	3	14.30	14.10	-3	993	-0.30%
2019/04/22	0	0.00	6	14.30	14.25	-6	978	-0.61%
2019/04/18	44	13.94	0	0.00	13.75	44	936	4.70%
2019/04/15	5	14.00	0	0.00	14.00	5	882	0.57%
2019/04/10	1	14.30	6	14.45	14.50	-5	858	-0.58%
2019/04/08	0	0.00	2	14.00	14.00	-2	855	-0.23%
2019/03/27	0	0.00	8	13.90	13.90	-8	1,007	-0.79%
2019/03/25	2	14.10	0	0.00	14.05	2	1,058	0.19%
2019/03/14	0	0.00	0.2	13.85	13.90	-0.2	1,140	-0.02%
2019/02/14	0	0.00	1	13.80	13.85	-1	1,126	-0.09%
2019/01/28	20	13.40	0	0.00	13.45	20	1,083	1.85%
2019/01/16	5	13.40	0	0.00	13.45	5	1,151	0.43%
2019/01/03	0	0.00	2	14.00	13.75	-2	1,403	-0.14%
2018/12/25	0	0.00	2	14.50	14.20	-2	1,439	-0.14%
2018/12/24	4	14.86	0	0.00	14.70	4	1,467	0.27%
2018/12/10	0	0.00	3	13.80	13.65	-3	1,273	-0.24%
2018/12/06	0	0.00	10	14.25	13.80	-10	1,276	-0.78%
2018/12/05	13	14.42	5	13.95	14.50	8	1,258	0.64%
2018/12/04	10	14.06	20	13.90	14.05	-10	1,191	-0.84%
2018/12/03	5	13.75	0	0.00	13.85	5	1,179	0.42%
2018/11/22	0	0.00	0.5	13.10	13.10	-0.5	1,245	-0.04%
2018/11/20	20	13.10	0	0.00	13.15	20	1,265	1.58%
2018/11/14	0	0.00	0	13.10	13.15	0	1,284	0.00%
2018/11/13	0	0.00	2	13.05	13.00	-2	1,287	-0.16%
2018/11/08	1	13.40	0	0.00	13.35	1	1,432	0.07%
2018/11/02	0	0.00	10	13.25	13.25	-10	1,514	-0.66%
2018/10/22	1	14.35	0	0.00	14.20	1	1,719	0.06%
2018/10/19	1	14.40	12	13.86	14.40	-11	1,663	-0.66%
2018/10/18	0	0.00	10	13.65	13.65	-10	1,596	-0.63%
2018/10/15	0	0.00	1	14.20	14.40	-1	1,751	-0.06%
2018/10/12	5	14.30	0	0.00	14.15	5	1,778	0.28%
2018/10/09	0	0.00	2	15.70	15.50	-2	1,778	-0.11%
2018/10/05	0	0.00	4	15.60	15.40	-4	1,767	-0.23%
2018/10/03	0	0.00	34.2	15.85	15.70	-34.2	1,771	-1.93%
2018/09/28	3	15.82	0	0.00	15.70	3	1,846	0.16%
2018/09/21	0	0.00	3	15.50	15.50	-3	1,885	-0.16%
2018/09/20	3	15.65	0	0.00	15.45	3	1,909	0.16%
2018/09/18	0	0.00	4	15.75	15.65	-4	1,909	-0.21%
2018/09/17	5	15.89	46	15.85	15.60	-41	1,938	-2.11%
2018/09/10	14	14.61	1	14.50	14.50	13	2,184	0.60%
2018/09/07	0	0.00	1	15.25	15.30	-1	2,243	-0.04%
2018/09/05	1	15.80	1	15.75	15.50	0	2,335	0.00%
2018/09/03	7	16.19	15	16.10	16.05	-8	2,735	-0.29%
2018/08/31	1	16.00	1	15.90	15.95	0	2,828	0.00%
2018/08/21	1	15.30	0	0.00	15.30	1	4,126	0.02%
2018/08/16	0	0.00	12	15.70	15.55	-12	4,374	-0.27%
2018/08/15	26	15.71	0	0.00	15.50	26	4,557	0.57%
2018/08/13	35	17.00	0	0.00	16.55	35	5,090	0.69%
2018/08/08	0	0.00	2	17.80	17.75	-2	5,857	-0.03%
2018/08/07	0	0.00	1	17.75	17.80	-1	6,350	-0.02%
2018/08/03	11	17.70	25	18.10	17.65	-14	6,833	-0.20%
2018/08/02	0.4	17.90	0	0.00	17.95	0.4	6,816	0.01%
2018/07/25	0	0.00	2	19.05	18.95	-2	6,833	-0.03%
2018/07/20	0	0.00	3	18.90	19.45	-3	6,925	-0.04%
2018/07/19	0.3	18.70	0	0.00	18.80	0.3	7,062	0.00%
2018/07/18	0	0.00	54	18.61	18.55	-54	7,147	-0.76%
2018/07/09	1	19.80	21	19.37	19.95	-20	8,030	-0.25%
2018/07/05	10	19.45	4	19.75	18.90	6	7,981	0.08%
2018/06/25	3	20.70	3	20.40	20.30	0	8,384	0.00%
2018/06/21	1	20.30	0	0.00	20.30	1	8,252	0.01%
2018/06/19	0	0.00	1	19.85	19.70	-1	8,093	-0.01%
2018/06/14	0	0.00	4	19.79	19.65	-4	7,976	-0.05%
2018/06/13	1	19.90	2	19.95	19.85	-1	7,932	-0.01%
2018/06/12	2	20.25	0	0.00	20.15	2	7,857	0.03%
2018/06/11	2	21.60	53	21.61	21.05	-51	7,691	-0.66%
2018/06/08	1	20.95	0	0.00	21.15	1	7,432	0.01%
2018/06/07	3	21.27	20.8	21.09	20.90	-17.8	7,308	-0.24%
2018/06/05	0	0.00	1	20.80	20.50	-1	6,998	-0.01%
2018/06/04	11	20.98	12	20.79	20.45	-1	6,912	-0.01%
2018/06/01	43	20.62	0	0.00	20.30	43	6,677	0.64%
2018/05/31	0	0.00	5	20.25	20.10	-5	6,452	-0.08%
2018/05/30	3	20.40	4	20.38	20.50	-1	6,343	-0.02%
2018/05/28	8	19.98	57	20.09	19.85	-49	5,884	-0.83%
2018/05/25	0	0.00	10	19.65	19.65	-10	5,762	-0.17%
2018/05/24	1	20.10	1	20.10	20.00	0	5,680	0.00%
2018/05/23	24	20.11	3	19.90	20.20	21	5,600	0.37%
2018/05/22	0	0.00	56	19.90	19.55	-56	5,386	-1.04%
2018/05/21	42	20.65	70	20.43	20.15	-28	5,213	-0.54%
2018/05/18	55	19.83	33	19.69	20.20	22	4,717	0.47%
2018/05/17	2	19.20	1	19.35	19.15	1	4,384	0.02%
2018/05/16	44	19.38	21	19.54	19.55	23	4,230	0.54%
2018/05/15	42	19.04	19	18.70	19.15	23	3,882	0.59%
2018/05/14	56	18.15	63	17.86	17.80	-7	3,403	-0.21%
2018/05/11	0	0.00	11	17.75	17.65	-11	3,007	-0.37%
2018/05/07	36	16.02	0	0.00	15.70	36	2,780	1.29%
2018/05/02	0	0.00	2	16.95	16.90	-2	2,661	-0.08%
2018/04/30	2	17.20	11	17.42	17.25	-9	2,630	-0.34%
2018/04/27	10	17.13	1	17.35	17.00	9	2,593	0.35%
2018/04/26	1	17.95	16	17.77	16.90	-15	2,562	-0.59%
2018/04/25	6	17.82	5	18.12	18.50	1	2,422	0.04%
2018/04/24	5	16.62	23	16.91	16.90	-18	2,216	-0.81%
2018/04/23	45	18.00	24	18.08	17.70	21	2,103	1.00%
2018/04/20	19	17.23	71	16.78	17.70	-52	1,755	-2.96%
2018/04/19	3	16.23	13	16.15	16.10	-10	1,439	-0.69%
2018/04/17	0	0.00	11.9	15.62	15.50	-11.9	1,258	-0.94%
2018/04/13	0	0.00	13	15.90	15.85	-13	1,289	-1.01%
2018/04/10	1	15.80	8	15.58	15.40	-7	1,261	-0.55%
2018/04/03	0.1	15.50	35	14.86	15.60	-34.9	812	-4.29%
2018/03/31	5	14.55	0	0.00	14.30	5	728	0.69%
2018/03/30	1	13.90	0	0.00	13.80	1	694	0.14%
2018/03/01	6	13.88	0	0.00	14.00	6	863	0.69%
2018/02/06	16	13.90	0	0.00	13.40	16	1,050	1.52%
2018/02/05	3	14.25	0	0.00	14.40	3	1,025	0.29%
2018/01/30	1	14.85	0	0.00	14.85	1	1,031	0.10%
2018/01/29	7	15.12	0	0.00	14.95	7	1,027	0.68%
2018/01/11	0	0.00	10	15.70	15.80	-10	963	-1.04%
2018/01/10	0	0.00	20	15.90	15.85	-20	958	-2.09%
2018/01/08	0	0.00	53	15.24	15.40	-53	932	-5.68%
2018/01/05	0	0.00	1	15.00	14.85	-1	864	-0.12%
2018/01/04	0	0.00	5	14.65	14.70	-5	896	-0.56%