炎洲 (4306)-中國信託券商分點個股進出

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
20.25
漲跌
▼0.45
漲幅
-2.17%
成交量
8,036張
產業
上市塑膠類股
212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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/06	33	20.36	10	20.45	20.25	23	4,855	0.47%
2024/05/03	31	20.90	0	0.00	20.70	31	4,732	0.65%
2024/05/02	9	20.94	36	21.13	21.10	-27	4,606	-0.59%
2024/04/30	18	20.70	7	20.87	20.90	11	4,480	0.25%
2024/04/29	33.5	20.83	72	20.84	20.85	-38.5	4,402	-0.87%
2024/04/26	13	20.09	27	20.18	20.30	-14	4,255	-0.33%
2024/04/25	16	20.53	52	20.41	20.30	-36	4,191	-0.86%
2024/04/24	26	20.57	31	20.60	20.60	-5	4,098	-0.12%
2024/04/23	14	19.65	13	19.87	20.00	1	3,918	0.03%
2024/04/22	36	19.90	54	19.82	19.75	-18	3,881	-0.46%
2024/04/19	36	19.15	17	19.05	19.45	19	3,638	0.52%
2024/04/18	4	18.80	3	18.88	19.10	1	3,477	0.03%
2024/04/17	66.2	18.30	3	18.32	18.30	63.2	3,383	1.87%
2024/04/16	57.2	18.21	575.6	18.51	18.00	-518.4	3,375	-15.36%	大賣/鉅額交易
2024/04/15	9	19.01	2	19.10	19.00	7	3,250	0.22%
2024/04/12	5	19.32	11	19.38	19.35	-6	3,197	-0.19%
2024/04/11	5	19.90	94	19.93	19.70	-89	3,116	-2.86%
2024/04/10	5	20.05	27	20.21	20.05	-22	3,064	-0.72%
2024/04/09	108	20.04	9	20.07	20.10	99	2,997	3.30%	大買/
2024/04/08	455	20.21	19	19.82	20.00	436	2,905	15.01%	大買/鉅額交易
2024/04/02	0	18.90	3	18.87	18.75	-3	2,657	-0.11%
2024/04/01	8	18.81	168	18.82	18.85	-160	2,637	-6.07%	大賣/鉅額交易
2024/03/29	1.4	18.75	4	18.64	18.65	-2.6	2,624	-0.10%
2024/03/28	72	18.77	68	18.83	18.75	4	2,573	0.16%
2024/03/27	0	0.00	58	18.39	18.40	-58	2,429	-2.39%
2024/03/26	7	18.03	2.4	18.01	18.00	4.6	2,398	0.19%
2024/03/25	153	18.34	17	18.35	18.25	136	2,389	5.69%	大買/鉅額交易
2024/03/22	110	18.25	1	18.25	18.25	109	2,399	4.54%	大買/鉅額交易
2024/03/21	240	18.18	12	18.13	18.20	228	2,417	9.43%	大買/鉅額交易
2024/03/20	0	0.00	7	18.09	18.10	-7	2,460	-0.28%
2024/03/19	5	17.94	0	0.00	17.85	5	2,468	0.20%
2024/03/18	3	17.72	1	17.75	17.80	2	2,505	0.08%
2024/03/15	12	17.88	0	0.00	17.80	12	2,524	0.48%
2024/03/14	6	17.81	0	0.00	17.85	6	2,538	0.24%
2024/03/13	17	17.71	0	0.00	17.75	17	2,583	0.66%
2024/03/12	8	17.88	2.2	17.85	17.80	5.8	2,592	0.22%
2024/03/11	16.1	18.16	11	18.15	18.10	5.1	2,550	0.20%
2024/03/08	28	18.48	1	18.40	18.15	27	2,518	1.07%
2024/03/07	27.1	18.24	15	18.46	18.80	12.1	2,456	0.49%
2024/03/06	39	18.45	25	18.46	18.25	14	2,170	0.65%
2024/03/05	2	17.00	4	17.08	17.00	-2	1,826	-0.11%
2024/03/04	3	16.97	0	0.00	16.95	3	1,817	0.17%
2024/03/01	2	17.00	0	0.00	17.00	2	1,827	0.11%
2024/02/29	2	17.05	2.1	17.05	17.05	-0.1	1,839	-0.01%
2024/02/22	0.1	17.25	0	0.00	17.30	0.1	1,819	0.01%
2024/02/21	2	17.23	0	0.00	17.25	2	1,819	0.11%
2024/02/20	1	17.45	1	17.65	17.35	0	1,808	0.00%
2024/02/19	2.5	17.57	2.1	17.55	17.55	0.4	1,791	0.02%
2024/02/16	4	17.25	0	0.00	17.25	4	1,774	0.23%
2024/02/15	12	16.77	0	0.00	16.80	12	1,751	0.68%
2024/02/05	13	16.96	1	17.00	17.00	12	1,745	0.69%
2024/02/02	5	16.95	0	0.00	17.00	5	1,743	0.29%
2024/02/01	6	16.91	0	0.00	17.00	6	1,766	0.34%
2024/01/31	1	16.90	0	0.00	16.90	1	1,763	0.06%
2024/01/30	3	17.02	0	0.00	17.00	3	1,763	0.17%
2024/01/29	0	0.00	2	17.05	17.10	-2	1,763	-0.11%
2024/01/24	2	16.90	1	16.90	16.85	1	1,742	0.06%
2024/01/23	10	16.65	1	16.75	16.75	9	1,751	0.51%
2024/01/22	8.5	16.70	3	16.70	16.65	5.5	1,780	0.31%
2024/01/19	5.4	16.70	0	0.00	16.80	5.4	1,766	0.31%
2024/01/18	10	16.65	0	0.00	16.55	10	1,761	0.57%
2024/01/17	7	16.65	32	16.80	16.55	-25	1,761	-1.42%
2024/01/16	4	16.96	2	16.95	16.95	2	1,722	0.12%
2024/01/15	1	17.35	0	0.00	17.25	1	1,696	0.06%
2024/01/12	0	0.00	6	17.15	17.15	-6	1,707	-0.35%
2024/01/10	12	17.32	5	17.28	17.20	7	1,852	0.38%
2024/01/08	2	17.80	0	0.00	17.70	2	1,869	0.11%
2024/01/05	1	17.60	1	17.60	17.55	0	1,870	0.00%
2024/01/04	1	17.65	0	0.00	17.60	1	1,885	0.05%
2024/01/02	0	0.00	1	17.75	17.75	-1	1,972	-0.05%
2023/12/28	1	17.80	0	0.00	17.80	1	1,971	0.05%
2023/12/27	5	17.90	3	17.95	17.95	2	1,960	0.10%
2023/12/26	3	17.60	4	17.51	17.65	-1	1,958	-0.05%
2023/12/25	2	17.88	0	0.00	17.85	2	2,004	0.10%
2023/12/22	6	17.79	19.8	17.79	17.70	-13.8	1,999	-0.69%
2023/12/21	11	18.03	1	18.00	17.95	10	1,973	0.51%
2023/12/20	5.8	18.41	0	0.00	18.40	5.8	1,930	0.30%
2023/12/19	6	18.35	16	18.13	18.30	-10	1,911	-0.52%
2023/12/18	3	18.52	1	18.55	18.40	2	1,868	0.11%
2023/12/15	12	18.35	1	18.30	18.30	11	1,856	0.59%
2023/12/14	8	18.14	2	18.30	18.05	6	1,757	0.34%
2023/12/13	3	17.95	0	0.00	18.10	3	1,718	0.17%
2023/12/12	1	18.00	5	17.86	17.95	-4	1,675	-0.24%
2023/12/11	10	18.00	1	17.95	17.95	9	1,651	0.55%
2023/12/08	21	17.76	4.3	17.79	17.75	16.7	1,580	1.05%
2023/12/07	2	17.65	0	0.00	17.55	2	1,520	0.13%
2023/12/06	0	0.00	1.1	17.47	17.35	-1.1	1,461	-0.08%
2023/12/05	0	0.00	7.1	17.16	17.30	-7.1	1,440	-0.49%
2023/12/04	3.1	16.87	2.4	17.18	17.20	0.7	1,422	0.05%
2023/12/01	0.1	16.75	6	16.80	16.95	-5.9	1,341	-0.44%
2023/11/30	0.2	16.70	0	0.00	16.75	0.2	1,333	0.02%
2023/11/29	1	17.05	0	0.00	16.85	1	1,335	0.07%
2023/11/28	7	17.06	0.2	16.95	16.90	6.8	1,342	0.51%
2023/11/27	0	0.00	16	16.83	16.80	-16	1,321	-1.21%
2023/11/24	0.2	16.70	0	0.00	16.75	0.2	1,297	0.02%
2023/11/22	0	0.00	5	16.65	16.75	-5	1,291	-0.39%
2023/11/21	1	16.75	4	16.71	16.70	-3	1,287	-0.23%
2023/11/20	3	16.50	0	16.40	16.60	3	1,258	0.24%
2023/11/17	3	16.45	0	0.00	16.40	3	1,253	0.24%
2023/11/16	3	16.30	0	0.00	16.35	3	1,274	0.24%
2023/11/15	0	0.00	6	16.16	16.30	-6	1,279	-0.47%
2023/11/14	3	16.18	0	0.00	16.15	3	1,292	0.23%
2023/11/13	1	16.10	0	0.00	16.25	1	1,297	0.08%
2023/11/10	0	0.00	4	16.51	16.45	-4	1,289	-0.31%
2023/11/08	2	16.20	0	0.00	16.30	2	1,303	0.15%
2023/11/03	0	0.00	2	16.15	16.10	-2	1,304	-0.15%
2023/10/31	2	16.25	0	0.00	16.00	2	1,294	0.16%
2023/10/30	1	16.05	1	16.40	16.50	0	1,281	0.00%
2023/10/26	0.1	15.95	0	0.00	15.95	0.1	1,268	0.01%
2023/10/25	2	16.03	0	0.00	15.95	2	1,262	0.16%
2023/10/24	2	16.00	0	0.00	16.00	2	1,262	0.16%
2023/10/23	0	0.00	1	16.00	15.95	-1	1,260	-0.08%
2023/10/20	0	0.00	1	15.90	16.10	-1	1,261	-0.08%
2023/10/19	2	16.08	1	15.95	16.05	1	1,255	0.08%
2023/10/18	2	16.68	0	0.00	16.30	2	1,226	0.16%
2023/10/17	2	16.80	50	16.80	16.60	-48	1,113	-4.31%
2023/10/16	18	16.88	2	16.80	16.80	16	1,109	1.44%
2023/10/12	5	16.75	0	0.00	16.75	5	1,144	0.44%
2023/10/11	6	16.49	1	16.65	16.70	5	1,135	0.44%
2023/10/06	1	16.10	0	0.00	16.15	1	1,058	0.09%
2023/10/05	5	16.14	1	16.10	16.10	4	1,083	0.37%
2023/10/04	2	16.05	0	0.00	16.10	2	1,109	0.18%
2023/10/03	2	16.00	3	16.00	15.95	-1	1,108	-0.09%
2023/10/02	5.4	16.18	1	16.10	16.20	4.4	1,101	0.40%
2023/09/28	0	0.00	9	16.02	16.25	-9	1,101	-0.82%
2023/09/27	0	0.00	0.2	15.70	15.70	-0.2	1,023	-0.02%
2023/09/22	1	15.65	3	15.55	15.60	-2	1,023	-0.20%
2023/09/21	7	15.85	4	15.70	15.80	3	1,017	0.29%
2023/09/20	9	15.90	5	15.86	15.95	4	1,005	0.40%
2023/09/19	1	15.65	1	15.65	15.60	0	986	0.00%
2023/09/18	0	0.00	1	15.70	15.70	-1	988	-0.10%
2023/09/15	5	15.60	1	15.50	15.50	4	988	0.40%
2023/09/14	1	15.60	0	0.00	15.60	1	995	0.10%
2023/09/13	0	0.00	1	15.50	15.45	-1	980	-0.10%
2023/09/05	1	15.35	0	0.00	15.40	1	1,048	0.10%
2023/09/01	0	0.00	2	15.18	15.35	-2	1,043	-0.19%
2023/08/23	1	15.00	0	0.00	15.05	1	1,063	0.09%
2023/08/22	0	0.00	15	14.99	15.05	-15	1,085	-1.38%
2023/08/21	1	14.75	0	0.00	14.75	1	1,068	0.09%
2023/08/18	2	14.55	1	14.60	14.65	1	1,067	0.09%
2023/08/17	0.2	14.60	0	0.00	14.55	0.2	1,051	0.02%
2023/08/16	2	14.45	0	0.00	14.50	2	1,060	0.19%
2023/08/14	0	0.00	3.5	14.64	14.65	-3.5	1,047	-0.33%
2023/08/11	3	14.50	2.5	14.50	14.50	0.5	1,027	0.05%
2023/08/08	0	0.00	5	14.60	14.60	-5	1,103	-0.45%
2023/08/07	1	14.70	2	14.65	14.65	-1	1,133	-0.09%
2023/08/01	2	14.75	0	0.00	14.75	2	1,159	0.17%
2023/07/31	6	14.85	2	15.05	14.85	4	1,171	0.34%
2023/07/27	0	0.00	2	14.65	14.70	-2	1,199	-0.17%
2023/07/25	2	14.40	0	0.00	14.50	2	1,250	0.16%
2023/07/24	1	14.20	0	0.00	14.25	1	1,258	0.08%
2023/07/20	1	14.40	0	0.00	14.40	1	1,324	0.08%
2023/07/19	2	14.53	0	0.00	14.45	2	1,346	0.15%
2023/07/18	2	14.73	0	0.00	14.75	2	1,345	0.15%
2023/07/17	0.2	15.80	0	0.00	15.65	0.2	1,313	0.02%
2023/07/14	0	0.00	1	15.55	15.60	-1	1,291	-0.08%
2023/07/13	1	15.40	0	0.00	15.40	1	1,295	0.08%
2023/07/12	1	15.40	0	0.00	15.45	1	1,299	0.08%
2023/07/11	0.6	15.75	0	0.00	15.65	0.6	1,310	0.04%
2023/07/10	1	15.75	3	15.85	15.80	-2	1,327	-0.15%
2023/07/04	0	0.00	1	15.90	15.90	-1	1,365	-0.07%
2023/06/27	3	15.75	0	0.00	15.70	3	1,472	0.20%
2023/06/21	0	15.90	1	15.85	15.95	-1	1,528	-0.06%
2023/06/20	1	15.90	0	0.00	15.95	1	1,554	0.06%
2023/06/19	0	0.00	20	16.05	16.10	-20	1,683	-1.19%
2023/06/16	6	16.12	70	15.95	16.05	-64	1,725	-3.71%
2023/06/14	0	0.00	2	16.08	16.15	-2	1,784	-0.11%
2023/06/13	0.2	16.00	0	0.00	16.05	0.2	1,870	0.01%
2023/06/12	20	16.00	10	16.00	15.95	10	1,863	0.54%
2023/06/09	3	16.07	0	0.00	16.05	3	1,837	0.16%
2023/06/08	3.2	16.15	0	0.00	16.20	3.2	1,821	0.18%
2023/06/07	0	0.00	3	16.30	16.30	-3	1,817	-0.17%
2023/06/05	0	0.00	1	16.20	16.20	-1	1,817	-0.06%
2023/06/02	12	16.14	0	0.00	16.10	12	1,818	0.66%
2023/05/30	5	16.05	1.2	16.06	16.10	3.8	1,812	0.21%
2023/05/29	11	16.29	0	0.00	16.15	11	1,800	0.61%
2023/05/26	2	16.30	0	0.00	16.20	2	1,793	0.11%
2023/05/23	0	0.00	1	16.60	16.60	-1	1,761	-0.06%
2023/05/22	10	16.48	0	0.00	16.55	10	1,764	0.57%
2023/05/19	1	16.55	0	0.00	16.55	1	1,747	0.06%
2023/05/16	1	16.55	1	16.55	16.55	0	1,726	0.00%
2023/05/15	2.2	16.42	0	0.00	16.45	2.2	1,716	0.13%
2023/05/12	11	16.71	0	0.00	16.70	11	1,691	0.65%
2023/05/10	2	16.98	0	0.00	17.00	2	1,609	0.12%
2023/05/09	2	17.00	0	0.00	17.00	2	1,602	0.12%
2023/05/08	0	0.00	4	17.00	17.00	-4	1,588	-0.25%
2023/05/05	0.1	16.80	0	0.00	16.90	0.1	1,575	0.01%
2023/05/04	10	16.85	0	0.00	16.85	10	1,559	0.64%
2023/05/03	1	17.15	0	0.00	17.05	1	1,532	0.07%
2023/05/02	1	17.30	0	0.00	17.30	1	1,508	0.07%
2023/04/28	0	0.00	2.1	17.15	17.15	-2.1	1,473	-0.14%
2023/04/26	0	0.00	1	16.90	17.10	-1	1,433	-0.07%
2023/04/25	6	16.87	6	16.93	16.90	0	1,402	0.00%
2023/04/24	0	0.00	14.5	16.75	16.90	-14.5	1,346	-1.08%
2023/04/19	1	16.60	1	16.60	16.60	0	1,286	0.00%
2023/04/18	3	16.77	3	16.60	16.65	0	1,268	0.00%
2023/04/17	1	16.85	0	0.00	16.85	1	1,248	0.08%
2023/04/14	13	16.88	6	16.70	16.80	7	1,228	0.57%
2023/04/13	1.4	16.52	4.1	16.62	16.65	-2.6	1,183	-0.22%
2023/04/11	0	0.00	4	16.48	16.50	-4	1,116	-0.36%
2023/04/10	3	16.42	0	0.00	16.40	3	1,091	0.27%
2023/04/07	0	16.55	0	0.00	16.55	0	1,075	0.00%
2023/04/06	2	16.35	1.2	16.54	16.50	0.8	1,058	0.08%
2023/03/31	2	16.30	0	0.00	16.40	2	1,023	0.20%
2023/03/30	0	0.00	1	16.40	16.30	-1	1,007	-0.10%
2023/03/29	2	16.15	0	0.00	16.25	2	978	0.20%
2023/03/28	0	0.00	7	16.37	16.25	-7	963	-0.73%
2023/03/27	1	16.45	4	16.44	16.40	-3	938	-0.32%
2023/03/24	6.1	16.10	13.1	16.14	16.10	-7	884	-0.80%
2023/03/23	7	16.30	2	16.25	16.25	5	857	0.58%
2023/03/22	20.1	16.46	4	16.38	16.25	16.1	821	1.96%
2023/03/21	1	15.80	3	15.87	15.90	-2	671	-0.30%
2023/03/20	10	15.80	7	15.68	15.90	3	628	0.48%
2023/03/17	5	15.40	0	0.00	15.40	5	567	0.88%
2023/03/16	0	0.00	1	15.30	15.15	-1	537	-0.19%
2023/03/14	0	14.90	0	0.00	14.85	0	455	0.00%
2023/03/08	1	15.05	0	0.00	15.05	1	491	0.20%
2023/03/06	0	0.00	1	15.15	15.15	-1	490	-0.20%
2023/03/02	0	0.00	10	14.85	14.85	-10	480	-2.08%
2023/02/21	8	14.70	0	0.00	14.70	8	470	1.70%
2023/02/17	3	14.55	0	0.00	14.60	3	488	0.61%
2023/02/15	4	14.55	0	0.00	14.50	4	512	0.78%
2023/02/13	3	14.50	0	0.00	14.50	3	513	0.58%
2023/02/10	8	14.63	0	0.00	14.55	8	511	1.57%
2023/02/08	7	14.70	0	0.00	14.70	7	511	1.37%
2023/02/07	3	14.65	0	0.00	14.65	3	512	0.59%
2023/02/06	5	14.70	0	0.00	14.70	5	513	0.97%
2023/02/03	5	14.65	0	0.00	14.65	5	512	0.98%
2023/02/02	6	14.64	0	0.00	14.70	6	511	1.17%
2023/01/16	5	14.45	0	0.00	14.45	5	511	0.98%
2023/01/13	0	0.00	0.2	14.50	14.45	-0.2	517	-0.03%
2023/01/11	0	0.00	1	14.60	14.45	-1	577	-0.17%
2023/01/10	6	14.46	0	0.00	14.45	6	569	1.05%
2023/01/09	5	14.45	0	0.00	14.50	5	571	0.87%
2023/01/05	10	14.40	0.1	14.50	14.40	9.9	587	1.68%
2022/12/29	1	14.25	0	0.00	14.25	1	603	0.17%
2022/12/28	6	14.35	0	0.00	14.40	6	599	1.00%
2022/12/05	0	0.00	0.9	15.00	15.00	-0.9	670	-0.13%
2022/12/02	0	0.00	1	15.00	15.10	-1	663	-0.15%
2022/11/21	1	14.30	0	0.00	14.30	1	627	0.16%
2022/11/15	0	0.00	1	14.20	14.30	-1	626	-0.16%
2022/11/14	0	0.00	1	13.90	14.00	-1	610	-0.16%
2022/11/11	0	0.00	1	13.70	13.70	-1	606	-0.16%
2022/11/09	0	0.00	5	13.40	13.40	-5	605	-0.83%
2022/11/03	4.8	13.24	0	0.00	13.30	4.8	652	0.74%
2022/10/25	2	13.20	0	0.00	13.10	2	654	0.31%
2022/10/21	0	0.00	1.5	13.23	13.50	-1.5	646	-0.24%
2022/10/20	4	12.89	4	12.90	13.10	0	639	0.00%
2022/10/17	1	13.45	0	0.00	13.45	1	581	0.17%
2022/10/14	0	0.00	0	14.00	13.70	0	581	0.00%
2022/10/07	1	14.00	0	0.00	14.00	1	594	0.17%
2022/09/27	0	0.00	0.1	14.20	14.20	-0.1	648	-0.01%
2022/09/26	0.2	14.30	0	0.00	14.05	0.2	651	0.03%
2022/09/19	0	14.60	0	0.00	14.55	0	654	0.00%
2022/09/15	0	0.00	1	14.65	14.60	-1	652	-0.15%
2022/09/13	0	0.00	1	14.45	14.45	-1	637	-0.16%
2022/09/12	0	0.00	1	14.25	14.25	-1	617	-0.16%
2022/08/31	0	0.00	1	14.10	14.15	-1	646	-0.15%
2022/08/24	1	14.20	0	0.00	14.20	1	719	0.14%
2022/08/17	5	14.10	0	0.00	14.10	5	739	0.68%
2022/08/16	1	14.05	0	0.00	14.10	1	735	0.14%
2022/08/11	3	14.30	1.1	14.35	14.30	1.9	707	0.27%
2022/08/10	0	0.00	1	14.30	14.30	-1	721	-0.14%
2022/08/01	0	0.00	0.1	14.00	14.05	-0.1	794	-0.01%
2022/07/20	1	13.90	0	0.00	13.85	1	848	0.12%
2022/07/19	0	0.00	2	13.95	13.95	-2	862	-0.23%
2022/07/15	10	13.77	4	13.94	13.70	6	882	0.68%
2022/07/14	8	14.73	2	14.70	14.85	6	895	0.67%
2022/07/13	2	14.85	1	14.80	14.80	1	881	0.11%
2022/07/12	1	14.20	0	0.00	14.45	1	891	0.11%
2022/07/07	1	14.55	0	0.00	14.55	1	941	0.11%
2022/07/06	4	14.55	0	0.00	14.50	4	935	0.43%
2022/07/01	10	14.50	0	0.00	14.50	10	961	1.04%
2022/06/30	1	14.95	0	0.00	14.95	1	975	0.10%
2022/06/29	2	15.20	0	0.00	15.15	2	987	0.20%
2022/06/28	1	15.25	0	0.00	15.25	1	1,004	0.10%
2022/06/27	2	15.33	0	0.00	15.30	2	1,017	0.20%
2022/06/17	1	15.25	0	0.00	15.30	1	1,098	0.09%
2022/06/16	1	15.45	0	0.00	15.40	1	1,104	0.09%
2022/06/14	1	15.60	0	0.00	15.60	1	1,113	0.09%
2022/06/10	0	0.00	1	15.85	15.90	-1	1,096	-0.09%
2022/06/08	4.6	15.96	0	0.00	15.95	4.6	1,083	0.43%
2022/06/02	1	15.85	0	0.00	15.95	1	1,083	0.09%
2022/06/01	0	0.00	1	16.05	16.00	-1	1,086	-0.09%
2022/05/31	0	0.00	1	15.85	15.85	-1	1,073	-0.09%
2022/05/30	0	0.00	1	15.75	15.75	-1	1,059	-0.09%
2022/05/27	0	0.00	1	15.70	15.60	-1	1,051	-0.10%
2022/05/20	1	15.40	0	0.00	15.35	1	1,093	0.09%
2022/05/18	0	0.00	1	15.65	15.60	-1	1,100	-0.09%
2022/05/17	0	0.00	1	15.15	15.35	-1	1,085	-0.09%
2022/05/13	0	0.00	1	14.85	14.85	-1	1,067	-0.09%
2022/05/12	3	14.25	0.4	14.50	14.10	2.6	1,067	0.25%
2022/05/10	2	14.83	0	0.00	14.90	2	1,048	0.19%
2022/05/09	3	14.93	2	15.05	14.90	1	1,042	0.10%
2022/05/06	1	15.20	0	0.00	15.20	1	1,032	0.10%
2022/05/04	1	15.35	0	0.00	15.35	1	1,031	0.10%
2022/04/29	0	0.00	29	15.35	15.35	-29	1,058	-2.74%
2022/04/27	2	15.30	1	15.30	15.30	1	1,066	0.09%
2022/04/26	0	0.00	1	15.60	15.65	-1	1,050	-0.10%
2022/04/25	2.3	15.66	0	0.00	15.60	2.3	1,037	0.22%
2022/04/22	1	16.00	0	0.00	16.10	1	1,019	0.10%
2022/04/21	1	16.15	0	0.00	16.05	1	1,018	0.10%
2022/04/20	0	0.00	6	16.00	16.30	-6	1,018	-0.59%
2022/04/15	8	16.12	10	15.91	16.15	-2	972	-0.21%
2022/04/13	1	15.65	0	0.00	15.65	1	927	0.11%
2022/04/11	2	15.55	0	0.00	15.50	2	929	0.22%
2022/04/08	2	15.70	0	0.00	15.70	2	928	0.22%
2022/04/07	0	0.00	2	15.50	15.50	-2	924	-0.22%
2022/04/06	5	15.53	0	0.00	15.80	5	909	0.55%
2022/03/31	0	0.00	2	15.45	15.45	-2	899	-0.22%
2022/03/30	0	0.00	1	15.55	15.60	-1	888	-0.11%
2022/03/29	1	15.75	0	0.00	15.55	1	883	0.11%
2022/03/28	0	0.00	2	15.55	15.55	-2	871	-0.23%
2022/03/25	2	15.18	0	0.00	15.15	2	819	0.24%
2022/03/22	0	0.00	6.1	15.30	15.35	-6.1	838	-0.72%
2022/03/18	2	15.05	2	15.08	15.10	0	830	0.00%
2022/03/17	0	0.00	5	14.95	15.10	-5	833	-0.60%
2022/03/15	0	0.00	2	14.75	14.80	-2	833	-0.24%
2022/03/14	2	14.80	2	14.85	14.85	0	852	0.00%
2022/03/11	0	0.00	1	14.70	14.65	-1	851	-0.12%
2022/03/09	2	14.55	0	0.00	14.60	2	854	0.23%
2022/03/08	6	14.55	2	14.45	14.50	4	856	0.47%
2022/03/07	3	14.80	1	14.85	14.80	2	833	0.24%
2022/02/24	4	14.90	1	14.85	14.85	3	869	0.35%
2022/02/22	3	15.00	0	0.00	15.10	3	869	0.34%
2022/02/17	2	15.00	0	0.00	15.00	2	913	0.22%
2022/02/15	2	15.00	0	0.00	14.95	2	944	0.21%
2022/02/14	5	15.00	0	0.00	15.00	5	990	0.50%
2022/02/11	2	15.15	0	0.00	15.15	2	988	0.20%
2022/02/10	0	0.00	2	15.25	15.25	-2	1,020	-0.20%
2022/02/09	1	15.20	0	0.00	15.15	1	1,025	0.10%
2022/02/08	1	15.20	0	0.00	15.25	1	1,028	0.10%
2022/01/26	1	14.95	7	14.95	14.85	-6	1,036	-0.58%
2022/01/25	2	14.88	3	14.93	14.85	-1	1,044	-0.10%
2022/01/24	0	0.00	4	15.00	15.00	-4	1,031	-0.39%
2022/01/20	0	0.00	0.2	15.15	15.15	-0.2	1,033	-0.02%
2022/01/10	0.9	15.15	0	0.00	15.20	0.9	1,091	0.08%
2022/01/07	2	15.15	0	0.00	15.15	2	1,095	0.18%
2022/01/06	2	15.30	0	0.00	15.30	2	1,083	0.18%
2021/12/29	0	0.00	1	15.40	15.45	-1	1,109	-0.09%
2021/12/28	0	0.00	7.9	15.44	15.40	-7.9	1,110	-0.71%
2021/12/24	2	15.25	0	0.00	15.20	2	1,150	0.17%
2021/12/23	0	0.00	36	15.32	15.25	-36	1,174	-3.06%
2021/12/22	0	0.00	72	15.30	15.30	-72	1,202	-5.99%
2021/12/21	2	15.05	2	15.10	15.10	0	1,190	0.00%
2021/12/20	1	15.05	0	0.00	15.10	1	1,202	0.08%
2021/12/13	0	0.00	1	15.10	15.10	-1	1,352	-0.07%
2021/12/09	0	0.00	1	15.25	15.10	-1	1,359	-0.07%
2021/12/08	3	15.02	0	0.00	15.05	3	1,361	0.22%
2021/12/07	1	15.00	0	0.00	15.05	1	1,350	0.07%
2021/12/06	2	15.00	0	0.00	14.95	2	1,356	0.15%
2021/12/02	0	0.00	10	15.02	15.00	-10	1,406	-0.71%
2021/11/29	2	15.05	0	0.00	15.00	2	1,483	0.13%
2021/11/19	4	15.15	0	0.00	15.15	4	1,528	0.26%
2021/11/18	0.1	15.25	0	0.00	15.30	0.1	1,526	0.00%
2021/11/17	0	15.20	0	0.00	15.15	0	1,522	0.00%
2021/11/11	6	15.32	6	15.27	15.35	0	1,525	0.00%
2021/11/10	3	15.52	0	0.00	15.55	3	1,536	0.20%
2021/11/09	2	15.68	3	15.57	15.60	-1	1,561	-0.06%
2021/11/08	0	0.00	1	15.35	15.40	-1	1,564	-0.06%
2021/11/03	0	0.00	1	15.25	15.25	-1	1,708	-0.06%
2021/11/01	0	0.00	6	15.15	15.25	-6	1,744	-0.34%
2021/10/28	5	15.20	0	0.00	15.25	5	1,782	0.28%
2021/10/27	1	15.20	2.3	15.21	15.20	-1.3	1,792	-0.07%
2021/10/26	2	15.28	0	0.00	15.30	2	1,819	0.11%
2021/10/25	0	0.00	1.7	15.28	15.35	-1.7	1,844	-0.09%
2021/10/21	0	0.00	1	15.40	15.35	-1	1,984	-0.05%
2021/10/20	3	15.32	0	0.00	15.25	3	2,042	0.15%
2021/10/18	3	15.20	0	0.00	15.30	3	2,238	0.13%
2021/10/13	1	15.05	0	0.00	14.95	1	2,661	0.04%
2021/10/12	4	15.10	0	0.00	15.10	4	2,736	0.15%
2021/10/05	0	0.00	12	15.30	15.35	-12	3,068	-0.39%
2021/10/04	2	15.35	18	15.38	15.10	-16	3,122	-0.51%
2021/10/01	2	15.63	0	0.00	15.50	2	3,162	0.06%
2021/09/27	3	15.57	0	0.00	15.75	3	3,986	0.08%
2021/09/24	0	0.00	1	15.60	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	0.9	15.75	21	15.30	15.35	-20.1	5,044	-0.40%
2021/09/17	1.9	15.92	1	15.85	15.75	0.9	5,081	0.02%
2021/09/16	3.3	16.13	1	16.20	16.00	2.3	5,071	0.05%
2021/09/14	1	16.30	0	0.00	16.25	1	5,085	0.02%
2021/09/13	3	16.25	1	16.35	16.35	2	5,134	0.04%
2021/09/08	5	15.99	0	0.00	15.95	5	5,251	0.10%
2021/09/07	3	16.30	1.8	16.32	16.35	1.2	5,292	0.02%
2021/09/03	0	0.00	4	17.60	17.55	-4	5,311	-0.08%
2021/09/01	0	0.00	1	17.75	17.70	-1	5,425	-0.02%
2021/08/31	0	0.00	5	17.60	17.70	-5	5,483	-0.09%
2021/08/27	0	0.00	4	17.29	17.35	-4	5,786	-0.07%
2021/08/25	3	17.10	0	0.00	17.15	3	6,183	0.05%
2021/08/23	1	17.00	5	17.07	17.15	-4	6,343	-0.06%
2021/08/18	22.5	17.09	0	0.00	17.20	22.5	6,992	0.32%
2021/08/17	0	0.00	10	17.05	17.05	-10	7,044	-0.14%
2021/08/16	4	17.05	30	17.00	17.05	-26	7,084	-0.37%
2021/08/12	2	17.68	3	17.77	17.80	-1	7,082	-0.01%
2021/08/11	1.2	17.43	1	17.60	17.50	0.2	7,102	0.00%
2021/08/10	1	17.45	0	0.00	17.50	1	7,176	0.01%
2021/08/09	10	17.94	3	17.82	17.75	7	7,302	0.10%
2021/08/06	7	17.41	2	17.38	17.40	5	7,468	0.07%
2021/08/05	2	17.25	0	0.00	17.25	2	7,543	0.03%
2021/08/04	10	17.44	0	0.00	17.45	10	7,708	0.13%
2021/08/03	0	0.00	3	17.32	17.45	-3	7,799	-0.04%
2021/08/02	0.1	17.25	2	17.20	17.25	-1.9	7,854	-0.02%
2021/07/30	2	17.05	0	0.00	17.10	2	7,909	0.03%
2021/07/29	4	17.05	2	17.13	17.15	2	7,945	0.03%
2021/07/28	3	17.10	5	17.07	17.15	-2	8,027	-0.02%
2021/07/27	14	17.47	2	17.60	17.40	12	8,175	0.15%
2021/07/26	113	18.05	2	17.90	17.85	111	8,247	1.35%	大買/鉅額交易
2021/07/23	4	18.35	4	18.21	18.20	0	8,275	0.00%
2021/07/22	6	19.05	1.1	19.30	19.00	4.9	8,483	0.06%
2021/07/21	9	19.49	2	19.25	19.20	7	8,541	0.08%
2021/07/20	10	19.88	7	19.86	19.65	3	8,659	0.03%
2021/07/19	6	19.74	14	19.82	19.90	-8	8,891	-0.09%
2021/07/16	10	19.67	4	19.60	19.50	6	9,605	0.06%
2021/07/15	2	19.53	11	19.50	19.50	-9	9,694	-0.09%
2021/07/14	3	19.08	0	0.00	19.15	3	9,900	0.03%
2021/07/13	3	19.40	1	19.40	19.20	2	10,366	0.02%
2021/07/12	3	19.25	4	19.39	19.50	-1	10,358	-0.01%
2021/07/09	3	19.20	4	19.20	19.15	-1	10,349	-0.01%
2021/07/08	3	19.10	0	0.00	19.15	3	10,350	0.03%
2021/07/07	1	18.90	0	0.00	18.90	1	10,331	0.01%
2021/07/06	6	19.10	8	19.05	19.05	-2	10,398	-0.02%
2021/07/05	2	19.13	6.8	19.22	19.25	-4.8	10,385	-0.05%
2021/07/02	45.9	20.02	45	19.52	19.15	0.9	10,295	0.01%
2021/07/01	69.3	19.92	29.1	19.86	19.90	40.2	9,704	0.41%
2021/06/30	1	18.85	2	18.90	18.95	-1	8,862	-0.01%
2021/06/29	2	18.73	32	18.60	18.65	-30	8,722	-0.34%
2021/06/28	2	18.78	0	0.00	18.70	2	8,696	0.02%
2021/06/25	12	18.65	5	18.75	18.65	7	8,652	0.08%
2021/06/24	3	18.65	0	0.00	18.65	3	8,667	0.03%
2021/06/23	16	18.79	0	0.00	18.75	16	8,650	0.18%
2021/06/22	2	18.78	1	18.80	18.85	1	8,617	0.01%
2021/06/21	2	18.63	2	18.53	18.55	0	8,571	0.00%
2021/06/18	2	18.88	3	18.80	18.70	-1	8,540	-0.01%
2021/06/17	1	18.70	3	18.75	18.85	-2	8,511	-0.02%
2021/06/16	10	18.90	1	19.05	18.75	9	8,483	0.11%
2021/06/15	0	0.00	1	18.65	18.65	-1	8,417	-0.01%
2021/06/10	4	18.54	3	18.47	18.65	1	8,390	0.01%
2021/06/09	4	18.83	0	0.00	18.75	4	8,335	0.05%
2021/06/08	2	19.18	4	19.20	19.15	-2	8,268	-0.02%
2021/06/07	6	19.32	14	19.31	19.25	-8	8,219	-0.10%
2021/06/04	3	19.18	19	19.19	19.15	-16	8,046	-0.20%
2021/06/03	10	19.16	10	19.07	19.00	0	7,943	0.00%
2021/06/02	6	19.19	5	19.01	18.90	1	7,890	0.01%
2021/06/01	1	18.75	1	18.75	18.70	0	7,859	0.00%
2021/05/31	0	0.00	16.2	18.63	18.60	-16.2	7,871	-0.21%
2021/05/28	44.2	18.87	5	18.73	18.60	39.2	7,813	0.50%
2021/05/27	22	18.63	4	18.83	18.80	18	7,690	0.23%
2021/05/26	2	17.80	8	18.38	18.40	-6	7,405	-0.08%
2021/05/25	2	17.70	2	17.60	17.55	0	7,183	0.00%
2021/05/24	1	17.35	0	0.00	17.30	1	7,141	0.01%
2021/05/21	2	17.00	1	17.15	17.15	1	7,105	0.01%
2021/05/20	1	16.90	0	0.00	16.85	1	7,081	0.01%
2021/05/19	2	16.65	11	16.61	16.85	-9	7,067	-0.13%
2021/05/18	13	16.87	3	16.87	16.85	10	7,049	0.14%
2021/05/17	0.1	16.50	11	15.97	16.10	-10.9	6,954	-0.16%
2021/05/14	48	17.47	9	17.30	16.90	39	6,811	0.57%
2021/05/13	2	15.93	4	16.03	16.25	-2	6,549	-0.03%
2021/05/12	2	17.15	14	16.94	16.70	-12	6,465	-0.19%
2021/05/11	8	18.61	22	17.91	18.10	-14	6,283	-0.22%
2021/05/10	0	0.00	1	18.70	18.75	-1	6,180	-0.02%
2021/05/07	2	18.13	7	18.20	18.45	-5	6,116	-0.08%
2021/05/06	13	18.24	0	0.00	18.30	13	6,062	0.21%
2021/05/05	1	18.40	9.6	18.51	18.20	-8.6	5,996	-0.14%
2021/05/04	5	17.94	6	17.86	17.90	-1	5,889	-0.02%
2021/05/03	7.8	18.62	8	18.59	18.70	-0.2	5,702	0.00%
2021/04/28	3	19.05	18	19.23	19.35	-15	5,455	-0.27%
2021/04/27	16	19.03	6	19.08	18.90	10	5,207	0.19%
2021/04/26	24	19.37	5.1	19.30	19.35	18.9	5,027	0.38%
2021/04/23	23.2	19.05	20	19.23	19.45	3.2	4,810	0.07%
2021/04/22	68	19.38	48	19.49	19.25	20	4,518	0.44%
2021/04/21	6	18.05	3.5	18.21	18.60	2.5	3,644	0.07%
2021/04/20	29	18.19	12.1	18.02	17.90	16.9	3,484	0.49%
2021/04/19	27.5	18.14	41	18.21	18.45	-13.5	3,224	-0.42%
2021/04/16	6	16.81	6	16.88	16.80	0	2,722	0.00%
2021/04/15	5	16.70	0	0.00	16.65	5	2,648	0.19%
2021/04/14	1	16.10	7	16.06	16.30	-6	2,583	-0.23%
2021/04/13	21	16.31	0	0.00	16.20	21	2,604	0.81%
2021/04/12	10	16.54	0	0.00	16.60	10	2,576	0.39%
2021/04/09	3	16.12	3	16.23	16.20	0	2,460	0.00%
2021/04/08	1	15.95	2	16.08	16.00	-1	2,443	-0.04%
2021/04/07	0	0.00	12	15.87	15.95	-12	2,507	-0.48%
2021/04/01	1	15.60	1	15.65	15.65	0	2,546	0.00%
2021/03/31	4	15.65	0	0.00	15.75	4	2,557	0.16%
2021/03/30	2	15.85	2	15.85	15.90	0	2,547	0.00%
2021/03/29	0	0.00	1	16.05	15.95	-1	2,564	-0.04%
2021/03/26	0	0.00	7	15.72	15.75	-7	2,671	-0.26%
2021/03/25	1	15.60	7	15.60	15.60	-6	2,689	-0.22%
2021/03/23	1	15.50	3	15.60	15.50	-2	2,732	-0.07%
2021/03/19	0	0.00	2	15.45	15.45	-2	2,733	-0.07%
2021/03/17	2	15.40	0	0.00	15.40	2	2,807	0.07%
2021/03/16	0	0.00	0.2	15.65	15.50	-0.2	2,832	-0.01%
2021/03/15	0	0.00	1	15.50	15.50	-1	2,882	-0.03%
2021/03/12	0	0.00	1	15.55	15.50	-1	3,005	-0.03%
2021/03/11	3	15.50	4	15.55	15.30	-1	3,055	-0.03%
2021/03/10	7	15.45	0	0.00	15.40	7	3,113	0.22%
2021/03/09	0	0.00	8	15.20	15.20	-8	3,168	-0.25%
2021/03/08	5	15.05	0	0.00	15.10	5	3,215	0.16%
2021/03/05	76	15.19	60	15.08	15.15	16	3,222	0.50%
2021/03/04	1	16.05	6	16.18	16.25	-5	3,148	-0.16%
2021/03/03	2	15.85	1	15.95	15.95	1	3,128	0.03%
2021/03/02	0	0.00	5	15.75	15.60	-5	3,180	-0.16%
2021/02/25	0	0.00	0	15.55	15.55	0	3,253	0.00%
2021/02/24	2	15.50	0	0.00	15.55	2	3,287	0.06%
2021/02/22	0	0.00	10	15.20	15.20	-10	3,411	-0.29%
2021/02/19	1.1	15.06	0	0.00	15.20	1.1	3,486	0.03%
2021/02/18	1	14.75	0	0.00	14.95	1	3,566	0.03%
2021/02/17	10	14.40	10	14.43	14.50	0	3,620	0.00%
2021/02/01	6	13.98	0	0.00	14.00	6	4,150	0.14%
2021/01/20	4	14.49	2	14.70	14.40	2	4,126	0.05%
2021/01/18	1	14.60	1	14.60	14.85	0	4,095	0.00%
2021/01/15	11	15.01	0	0.00	14.80	11	4,079	0.27%
2021/01/14	6	15.50	1	15.50	15.50	5	4,006	0.12%
2021/01/12	10	15.60	0	0.00	15.50	10	4,002	0.25%
2021/01/11	0	0.00	3	15.75	15.65	-3	3,999	-0.08%
2021/01/06	7	15.68	0	0.00	15.60	7	4,011	0.17%
2021/01/05	1	16.20	7	16.25	16.20	-6	3,938	-0.15%
2021/01/04	4	16.55	11	16.50	16.40	-7	3,920	-0.18%
2020/12/30	4	16.59	3.2	16.55	16.50	0.8	3,880	0.02%
2020/12/29	1	16.30	1	16.25	16.35	0	3,786	0.00%
2020/12/28	12	16.15	0	0.00	16.20	12	3,759	0.32%
2020/12/23	3	16.00	0	0.00	16.20	3	3,696	0.08%
2020/12/22	5	16.26	35	16.16	15.90	-30	3,699	-0.81%
2020/12/21	1	16.15	10	16.13	16.15	-9	3,582	-0.25%
2020/12/18	0.6	16.12	0	0.00	16.05	0.6	3,547	0.02%
2020/12/17	0.6	15.95	0	0.00	16.00	0.6	3,524	0.02%
2020/12/15	0	0.00	0	15.90	15.70	0	3,572	0.00%
2020/12/14	0	15.55	0	0.00	15.90	0	3,563	0.00%
2020/12/11	10	15.50	6	15.50	15.55	4	3,545	0.11%
2020/12/10	0	0.00	1	15.80	15.85	-1	3,488	-0.03%
2020/12/09	1	15.75	0	0.00	16.05	1	3,474	0.03%
2020/12/08	32	15.77	0	0.00	15.75	32	3,471	0.92%
2020/12/07	7	16.33	1	16.45	16.35	6	3,378	0.18%
2020/12/04	2	16.78	55	16.85	16.70	-53	3,341	-1.59%
2020/12/03	1	17.35	0	0.00	16.95	1	3,297	0.03%
2020/12/01	6	16.94	3	17.15	16.95	3	3,278	0.09%
2020/11/30	2	16.98	0	0.00	17.10	2	3,229	0.06%
2020/11/27	11	16.75	0	16.50	16.85	11	3,119	0.35%
2020/11/26	6	16.53	0	16.30	16.55	6	3,146	0.19%
2020/11/25	1	16.30	33	16.25	16.30	-32	3,234	-0.99%
2020/11/23	0	0.00	10	16.20	16.25	-10	3,179	-0.31%
2020/11/20	1	16.05	0	0.00	16.15	1	3,146	0.03%
2020/11/19	1	16.35	0	0.00	16.15	1	3,102	0.03%
2020/11/18	0	0.00	1	16.30	16.35	-1	3,055	-0.03%
2020/11/17	20	16.23	20	16.30	16.25	0	3,018	0.00%
2020/11/13	57	16.51	0	0.00	15.95	57	2,944	1.94%
2020/11/12	0	0.00	4	16.25	16.45	-4	2,806	-0.14%
2020/11/11	0.1	16.00	0	0.00	16.05	0.1	2,843	0.00%
2020/11/10	2	15.95	1	16.00	16.10	1	2,919	0.03%
2020/11/09	3	16.08	7	16.21	16.25	-4	2,849	-0.14%
2020/11/02	1	14.50	2	14.50	14.60	-1	2,725	-0.04%
2020/10/30	2	14.60	0	0.00	14.60	2	2,721	0.07%
2020/10/29	0	0.00	15	14.75	14.70	-15	2,717	-0.55%
2020/10/28	30	14.92	0	0.00	14.85	30	2,704	1.11%
2020/10/27	5	15.05	0	0.00	15.05	5	2,694	0.19%
2020/10/23	0	0.00	20	15.25	15.20	-20	2,685	-0.74%
2020/10/22	10	15.20	0	0.00	15.20	10	2,685	0.37%
2020/10/21	0	0.00	1	15.35	15.40	-1	2,674	-0.04%
2020/10/19	10	15.30	0	0.00	15.30	10	2,650	0.38%
2020/10/16	14	15.17	4	15.26	15.20	10	2,613	0.38%
2020/10/15	8	15.10	0	0.00	15.15	8	2,571	0.31%
2020/10/14	0	0.00	3	15.10	15.10	-3	2,557	-0.12%
2020/10/13	0	0.00	15	14.95	14.95	-15	2,540	-0.59%
2020/10/12	1	15.05	1	14.95	15.00	0	2,529	0.00%
2020/10/07	15	14.95	0	0.00	15.00	15	2,507	0.60%
2020/09/25	3	14.15	2	14.10	13.80	1	2,593	0.04%
2020/09/24	2	14.65	50	14.25	14.30	-48	2,571	-1.87%
2020/09/21	0	0.00	1	15.10	15.10	-1	2,606	-0.04%
2020/09/18	0	0.00	20	14.50	14.50	-20	2,531	-0.79%
2020/09/11	4	14.66	4	14.88	14.45	0	2,457	0.00%
2020/09/10	2	15.15	0	0.00	15.05	2	2,392	0.08%
2020/09/09	1	15.45	2	15.13	15.45	-1	2,345	-0.04%
2020/09/08	1	15.20	1	15.30	15.20	0	2,296	0.00%
2020/09/07	0	0.00	4	15.19	15.35	-4	2,251	-0.18%
2020/09/04	10	14.83	0	0.00	14.90	10	2,136	0.47%
2020/09/03	2	15.10	3	14.95	15.10	-1	2,107	-0.05%
2020/09/02	7	15.01	0	0.00	15.05	7	2,059	0.34%
2020/09/01	75	15.53	0	0.00	15.00	75	1,990	3.77%
2020/08/31	7	15.00	2	15.10	15.35	5	1,888	0.26%
2020/08/19	0	0.00	20	13.95	13.85	-20	1,436	-1.39%
2020/08/18	0	0.00	1	14.00	14.00	-1	1,363	-0.07%
2020/08/17	3	13.45	0	0.00	13.75	3	1,294	0.23%
2020/08/14	0	0.00	11	13.05	12.80	-11	1,176	-0.93%
2020/08/11	1	12.45	1	12.40	12.35	0	1,041	0.00%
2020/08/10	0	0.00	1	12.25	12.50	-1	1,030	-0.10%
2020/08/07	1	11.95	0	0.00	11.95	1	989	0.10%
2020/08/03	0	0.00	0.3	11.65	11.65	-0.3	982	-0.03%
2020/07/30	0	0.00	1	11.65	11.75	-1	984	-0.10%
2020/07/28	1	11.25	0	0.00	11.25	1	979	0.10%
2020/07/21	1	11.70	2	11.85	11.90	-1	1,038	-0.10%
2020/07/14	0	0.00	10	12.08	12.00	-10	1,040	-0.96%
2020/07/10	0	0.00	3	12.57	12.20	-3	1,024	-0.29%
2020/07/09	10	12.95	10	12.70	12.75	0	1,008	0.00%
2020/07/08	14	12.63	1	12.75	12.65	13	963	1.35%
2020/07/07	20	12.40	4	12.43	12.50	16	920	1.74%
2020/07/02	14	12.29	11	12.21	12.30	3	844	0.36%
2020/07/01	0	0.00	8	11.90	11.95	-8	785	-1.02%
2020/06/30	0	0.00	3	11.30	11.30	-3	739	-0.41%
2020/06/17	0	0.00	3	10.90	10.95	-3	805	-0.37%
2020/06/15	3	10.65	0	0.00	10.70	3	855	0.35%
2020/06/11	7	10.88	0	0.00	10.75	7	892	0.78%
2020/06/10	0	0.00	2	11.25	11.15	-2	892	-0.22%
2020/06/05	0	0.00	4	11.05	11.05	-4	937	-0.43%
2020/06/02	0	0.00	4	10.85	10.80	-4	964	-0.41%
2020/06/01	2	10.65	2	10.80	10.65	0	960	0.00%
2020/05/29	2	10.55	0	0.00	10.55	2	955	0.21%
2020/05/27	4	10.75	4	10.95	10.75	0	957	0.00%
2020/05/26	2	10.50	0	0.00	10.50	2	944	0.21%
2020/05/25	0	0.00	0.9	10.55	10.55	-0.9	940	-0.09%
2020/05/21	7	10.53	0	0.00	10.50	7	914	0.77%
2020/05/20	1	10.60	0	0.00	10.65	1	902	0.11%
2020/05/14	0	0.00	1	10.80	10.65	-1	892	-0.11%
2020/05/12	1	10.55	0	0.00	10.55	1	883	0.11%
2020/05/11	2	10.55	1	10.70	10.70	1	882	0.11%
2020/05/08	1	10.75	0	0.00	10.75	1	870	0.11%
2020/05/07	0	0.00	4	10.95	10.95	-4	868	-0.46%
2020/05/06	1	10.70	0	0.00	10.70	1	864	0.12%
2020/05/04	2	10.80	0	0.00	10.80	2	863	0.23%
2020/04/30	0	0.00	2	11.20	11.10	-2	861	-0.23%
2020/04/28	3	10.90	7	10.99	10.95	-4	861	-0.46%
2020/04/27	0	0.00	1	10.65	10.60	-1	843	-0.12%
2020/04/24	0	0.00	2	10.20	10.05	-2	823	-0.24%
2020/04/17	0	0.00	1	10.20	10.20	-1	796	-0.13%
2020/04/16	1	10.05	2	10.15	10.15	-1	788	-0.13%
2020/04/15	0	0.00	2	10.15	10.15	-2	785	-0.25%
2020/04/10	0	0.00	3	10.05	10.05	-3	781	-0.38%
2020/04/08	2	9.96	0	0.00	10.05	2	784	0.25%
2020/04/07	7	9.99	0	0.00	10.00	7	793	0.88%
2020/03/25	1	9.85	0	0.00	9.82	1	752	0.13%
2020/03/24	2	9.78	0	0.00	9.70	2	744	0.27%
2020/03/19	0	0.00	15	9.42	9.64	-15	689	-2.18%
2020/03/11	0	0.00	2	10.60	10.50	-2	648	-0.31%
2020/03/05	1	10.65	0	0.00	10.70	1	649	0.15%
2020/03/04	0	0.00	1	10.60	10.65	-1	657	-0.15%
2020/02/24	0	0.00	41	10.88	10.90	-41	745	-5.50%
2020/02/20	5	10.95	0	0.00	11.05	5	804	0.62%
2020/02/12	2	10.90	0	0.00	11.00	2	834	0.24%
2020/02/10	5	10.70	0	0.00	10.75	5	831	0.60%
2020/02/07	15	10.85	0	0.00	10.80	15	826	1.81%
2020/02/05	15	10.82	0	0.00	10.80	15	821	1.83%
2020/02/03	6	10.80	0	0.00	10.75	6	811	0.74%
2020/01/30	0	0.00	1	11.25	11.15	-1	794	-0.13%
2020/01/14	0	0.00	1	11.95	11.95	-1	787	-0.13%
2020/01/13	1	11.95	0	0.00	12.00	1	796	0.13%
2020/01/10	2	12.05	0	0.00	12.05	2	813	0.25%
2019/12/27	0	0.00	36	12.35	12.40	-36	782	-4.60%
2019/12/19	0	0.00	2	12.65	12.55	-2	779	-0.26%
2019/12/09	1	12.70	0	0.00	12.65	1	729	0.14%
2019/12/04	0	0.00	1	12.20	12.20	-1	722	-0.14%
2019/11/29	0	0.00	5	12.20	12.20	-5	691	-0.72%
2019/11/28	6	12.32	0	0.00	12.25	6	685	0.88%
2019/11/26	2	12.15	0	0.00	12.10	2	655	0.31%
2019/11/22	0	0.00	35	12.05	12.05	-35	645	-5.42%
2019/11/21	35	11.90	0	0.00	11.90	35	624	5.60%
2019/09/09	0	0.00	1	12.35	12.35	-1	1,072	-0.09%
2019/08/12	0	0.00	4	11.98	12.15	-4	1,002	-0.40%
2019/08/08	1	11.85	6	11.83	11.85	-5	982	-0.51%
2019/08/06	2	11.75	5	11.95	12.00	-3	988	-0.30%
2019/07/31	0	0.00	3	12.18	12.35	-3	999	-0.30%
2019/07/24	0	0.00	2	12.60	12.65	-2	889	-0.22%
2019/07/23	2	12.78	1	12.70	12.70	1	868	0.12%
2019/07/19	2	12.85	1	13.05	12.95	1	842	0.12%
2019/07/12	20	12.65	0	0.00	12.65	20	862	2.32%
2019/07/09	1	13.25	0	0.00	13.20	1	858	0.12%
2019/07/05	1	13.65	0	0.00	13.60	1	868	0.12%
2019/07/03	1	13.70	0	0.00	13.70	1	883	0.11%
2019/06/14	0	0.00	25	13.51	13.20	-25	960	-2.60%
2019/06/04	5	13.40	0	0.00	13.45	5	947	0.53%
2019/05/31	5	13.50	0	0.00	13.50	5	954	0.52%
2019/05/28	5	13.20	0	0.00	13.10	5	1,074	0.47%
2019/05/23	10	12.90	0	0.00	12.85	10	1,085	0.92%
2019/04/24	0	0.00	27	14.15	14.00	-27	998	-2.70%
2019/04/22	0	0.00	6	14.35	14.25	-6	978	-0.61%
2019/04/17	0	0.00	17	13.95	14.00	-17	912	-1.86%
2019/04/10	0	14.45	0	0.00	14.50	0	858	0.00%
2019/04/03	1	13.80	0	0.00	13.90	1	865	0.12%
2019/04/02	0	13.75	0	0.00	13.80	0	871	0.00%
2019/03/22	0	0.00	2	14.00	14.30	-2	1,108	-0.18%
2019/03/07	4	14.03	0	0.00	14.05	4	1,291	0.31%
2019/03/06	2	14.40	0	0.00	14.35	2	1,283	0.16%
2019/02/27	0	0.00	3	14.35	14.35	-3	1,194	-0.25%
2019/02/26	0	14.00	0	0.00	14.00	0	1,141	0.00%
2019/01/24	0	0.00	10	13.40	13.40	-10	1,095	-0.91%
2019/01/21	0	0.00	5	13.50	13.45	-5	1,109	-0.45%
2019/01/17	1	13.40	0	0.00	13.35	1	1,145	0.09%
2019/01/11	2	13.68	0	0.00	13.60	2	1,330	0.15%
2019/01/04	0	0.00	5	13.35	13.65	-5	1,381	-0.36%
2018/12/25	2	14.55	2	14.20	14.20	0	1,439	0.00%
2018/12/24	3	14.88	0	0.00	14.70	3	1,467	0.20%
2018/12/21	8	14.46	0	0.00	14.65	8	1,385	0.58%
2018/12/20	0	0.00	5	14.65	14.50	-5	1,366	-0.37%
2018/12/17	0	0.00	5	15.10	15.05	-5	1,310	-0.38%
2018/12/14	5	14.80	0	0.00	14.80	5	1,252	0.40%
2018/12/13	0	0.00	5	14.75	14.75	-5	1,260	-0.40%
2018/12/12	0	0.00	1	14.35	14.35	-1	1,217	-0.08%
2018/12/06	1	14.15	0	0.00	13.80	1	1,276	0.08%
2018/12/05	0	0.00	12	14.42	14.50	-12	1,258	-0.95%
2018/12/04	1	14.00	5	14.05	14.05	-4	1,191	-0.34%
2018/12/03	5	14.00	0	0.00	13.85	5	1,179	0.42%
2018/11/30	0	0.00	1	13.20	13.15	-1	1,150	-0.09%
2018/11/28	1	13.05	4	13.10	13.05	-3	1,164	-0.26%
2018/11/02	0	0.00	1	13.25	13.25	-1	1,514	-0.07%
2018/10/26	0	0.00	2	13.00	12.75	-2	1,681	-0.12%
2018/10/25	1	13.05	0	0.00	13.10	1	1,696	0.06%
2018/10/22	8	14.29	0	0.00	14.20	8	1,719	0.47%
2018/10/12	1	14.15	2	14.15	14.15	-1	1,778	-0.06%
2018/10/09	5	15.70	0	0.00	15.50	5	1,778	0.28%
2018/10/05	5	15.50	0	0.00	15.40	5	1,767	0.28%
2018/09/10	1	14.60	0	0.00	14.50	1	2,184	0.05%
2018/08/15	55	15.72	45	15.58	15.50	10	4,557	0.22%
2018/08/06	0	0.00	10	17.60	17.40	-10	6,715	-0.15%
2018/08/03	10	17.85	2	17.95	17.65	8	6,833	0.12%
2018/08/02	0	0.00	1	17.95	17.95	-1	6,816	-0.01%
2018/07/26	0	0.00	50	19.00	19.00	-50	6,831	-0.73%
2018/07/25	0	0.00	27	19.06	18.95	-27	6,833	-0.40%
2018/07/24	5	19.05	0	0.00	19.05	5	6,857	0.07%
2018/07/20	0	0.00	2	19.20	19.45	-2	6,925	-0.03%
2018/07/19	5	18.85	0	0.00	18.80	5	7,062	0.07%
2018/07/17	1	19.05	0	0.00	19.05	1	7,474	0.01%
2018/07/10	1	19.65	0	0.00	19.95	1	7,978	0.01%
2018/07/09	80	19.58	10	20.00	19.95	70	8,030	0.87%
2018/07/05	0	0.00	1	19.65	18.90	-1	7,981	-0.01%
2018/07/04	0	0.00	11	19.90	19.70	-11	8,389	-0.13%
2018/07/03	10	19.80	1	20.00	19.85	9	8,411	0.11%
2018/07/02	3	20.12	1	20.10	20.10	2	8,440	0.02%
2018/06/26	5	20.10	0	0.00	20.05	5	8,424	0.06%
2018/06/22	5	20.35	0	0.00	20.10	5	8,315	0.06%
2018/06/21	3	20.22	0	0.00	20.30	3	8,252	0.04%
2018/06/20	5	19.90	0	0.00	19.85	5	8,142	0.06%
2018/06/15	5	19.80	10	19.70	19.80	-5	8,055	-0.06%
2018/06/14	10	19.80	30	19.70	19.65	-20	7,976	-0.25%
2018/06/13	0	0.00	31	20.10	19.85	-31	7,932	-0.39%
2018/06/12	32	20.56	61	20.45	20.15	-29	7,857	-0.37%
2018/06/11	9	21.40	4	21.64	21.05	5	7,691	0.07%
2018/06/08	19	20.79	26	21.08	21.15	-7	7,432	-0.09%
2018/06/07	27	21.11	1	21.10	20.90	26	7,308	0.36%
2018/06/06	0	0.00	1	20.70	20.85	-1	7,087	-0.01%
2018/06/04	2	20.85	0	0.00	20.45	2	6,912	0.03%
2018/06/01	34	20.79	24	20.53	20.30	10	6,677	0.15%
2018/05/31	2	20.43	1	20.20	20.10	1	6,452	0.02%
2018/05/30	7	20.09	19	20.34	20.50	-12	6,343	-0.19%
2018/05/29	18	20.21	2	20.00	20.15	16	6,060	0.26%
2018/05/28	9	19.56	4	19.80	19.85	5	5,884	0.08%
2018/05/25	51	19.90	7	19.81	19.65	44	5,762	0.76%
2018/05/24	15	19.92	3	20.15	20.00	12	5,680	0.21%
2018/05/23	0	0.00	16	19.70	20.20	-16	5,600	-0.29%
2018/05/22	13	19.80	6	19.55	19.55	7	5,386	0.13%
2018/05/21	4	20.44	0	0.00	20.15	4	5,213	0.08%
2018/05/18	0	0.00	1	19.55	20.20	-1	4,717	-0.02%
2018/05/17	6	19.23	0	0.00	19.15	6	4,384	0.14%
2018/05/16	5	19.24	7	19.12	19.55	-2	4,230	-0.05%
2018/05/15	8	18.43	1	19.00	19.15	7	3,882	0.18%
2018/05/14	1	17.80	1	18.45	17.80	0	3,403	0.00%
2018/05/10	0	0.00	100	16.50	16.45	-100	2,866	-3.49%
2018/05/08	0	0.00	144	16.09	15.90	-144	2,808	-5.13%	大賣/鉅額交易
2018/05/07	0	0.00	206	15.80	15.70	-206	2,780	-7.41%	大賣/鉅額交易
2018/05/04	0	0.00	5	16.65	16.50	-5	2,704	-0.18%
2018/05/02	50	16.90	2	17.10	16.90	48	2,661	1.80%
2018/04/30	100	17.40	0	0.00	17.25	100	2,630	3.80%
2018/04/27	21	17.25	0	0.00	17.00	21	2,593	0.81%
2018/04/26	80	17.93	0	0.00	16.90	80	2,562	3.12%
2018/04/25	60	17.47	31	17.14	18.50	29	2,422	1.20%
2018/04/24	240	17.16	302	16.83	16.90	-62	2,216	-2.80%	大買/大賣/
2018/04/23	117	18.25	22	18.48	17.70	95	2,103	4.52%	大買/
2018/04/20	200	17.70	1	17.50	17.70	199	1,755	11.34%	大買/鉅額交易
2018/04/11	1	15.40	0	0.00	15.25	1	1,279	0.08%
2018/03/12	0	0.00	1	14.20	14.20	-1	804	-0.12%
2018/02/09	0	0.00	1	13.15	13.45	-1	1,001	-0.10%
2018/01/26	0	0.00	3	14.95	15.10	-3	1,025	-0.29%
2018/01/23	1	14.85	0	0.00	15.05	1	1,023	0.10%
2018/01/22	1	14.95	212	14.89	14.85	-211	1,030	-20.48%	大賣/鉅額交易
2018/01/15	2	15.50	12	15.58	15.45	-10	1,016	-0.98%
2018/01/10	11	15.90	0	0.00	15.85	11	958	1.15%
2018/01/08	1	15.10	0	0.00	15.40	1	932	0.11%