川飛 (1516)-台新券商分點個股進出

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

川飛

(1516)

可現股當沖

股價
18.80
漲跌
▼0.25
漲幅
-1.31%
成交量
143張
產業
上市其他類股
44人加入追蹤

立即追蹤
本地時間:13:30

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

川飛 (1516)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/13	0	0.00	8	18.89	18.80	-8	214	-3.73%
2024/05/10	4	19.00	0	0.00	19.05	4	212	1.88%
2024/05/06	0.3	19.95	39	20.20	20.10	-38.7	200	-19.29%
2024/05/03	13	20.34	8	20.32	20.25	5	192	2.60%
2024/05/02	3	20.02	2.4	20.37	20.40	0.6	182	0.34%
2024/04/30	1.1	20.18	1.1	20.98	19.85	0	165	-0.02%
2024/04/29	3	20.90	4	20.85	20.95	-1	126	-0.79%
2024/04/26	0	0.00	12	19.05	19.05	-12	71	-16.76%
2024/04/22	1	17.40	1	17.40	17.20	0	62	0.00%
2024/04/17	0	16.95	0	0.00	17.00	0	63	0.00%
2024/04/16	1	17.15	0	0.00	16.75	1	64	1.56%
2024/04/10	0	0.00	2	17.65	17.55	-2	72	-2.77%
2024/04/03	1	16.90	2	17.05	16.90	-1	65	-1.52%
2024/04/02	0	16.70	0	0.00	16.50	0	66	0.00%
2024/03/21	0	0.00	2	16.48	16.45	-2	80	-2.48%
2024/03/20	1	16.35	1	16.55	16.35	0	80	0.00%
2024/03/18	0	16.60	0	0.00	16.60	0	122	0.00%
2024/03/15	1	16.50	0	0.00	16.60	1	138	0.72%
2024/03/14	6	16.73	0	0.00	16.65	6	140	4.29%
2024/03/08	0	16.95	1.1	17.01	16.85	-1.1	141	-0.76%
2024/03/06	0	17.40	0	0.00	17.25	0	141	0.00%
2024/03/04	0	0.00	1	17.65	17.50	-1	154	-0.65%
2024/02/26	0	17.90	0	0.00	17.80	0	155	0.00%
2024/02/23	1	17.80	0	0.00	17.75	1	155	0.65%
2024/02/19	2	17.75	0	0.00	17.90	2	153	1.30%
2024/02/16	2	17.65	0	0.00	17.90	2	154	1.30%
2024/02/15	0	17.45	0	0.00	17.50	0	153	0.00%
2024/02/01	0	17.20	0	0.00	17.40	0	155	0.00%
2024/01/19	0	0.00	1	17.65	17.70	-1	160	-0.62%
2024/01/18	0	19.00	0	18.85	17.35	0	161	0.00%
2024/01/08	1	18.55	1	18.75	18.50	0	146	0.00%
2024/01/05	3	18.55	1	18.75	18.50	2	146	1.36%
2023/12/19	0	0.00	1	18.65	18.60	-1	136	-0.73%
2023/12/18	2	18.45	1	18.45	18.40	1	133	0.75%
2023/12/13	17	19.28	1.3	19.87	18.90	15.7	123	12.72%
2023/12/11	0	18.30	0	0.00	17.95	0	68	0.00%
2023/12/07	3	18.00	0	0.00	18.00	3	65	4.55%
2023/12/05	4	18.40	2	18.35	18.40	2	64	3.12%
2023/12/01	0	18.80	0	0.00	18.65	0	62	0.00%
2023/11/29	3	19.02	3	18.78	18.95	0	58	0.00%
2023/11/14	0	0.00	0.4	17.50	17.60	-0.4	47	-0.90%
2023/11/13	0	0.00	2	17.20	17.35	-2	48	-4.13%
2023/10/30	0	16.35	0	0.00	16.30	0	71	0.00%
2023/10/20	3	16.30	0	0.00	16.20	3	73	4.07%
2023/10/18	6	16.63	0	0.00	16.50	6	75	7.94%
2023/10/16	1	16.70	0	0.00	16.75	1	75	1.32%
2023/10/13	17	16.75	0	16.90	16.85	17	77	21.99%
2023/10/12	0	0.00	0.2	16.95	16.85	-0.2	78	-0.22%
2023/10/11	0	0.00	1	16.70	16.80	-1	79	-1.26%
2023/10/06	0	0.00	3	16.77	16.75	-3	79	-3.75%
2023/10/05	1	16.80	0	0.00	16.80	1	81	1.23%
2023/10/03	1	16.80	0	0.00	16.95	1	82	1.21%
2023/10/02	0	17.05	0	0.00	16.95	0	84	0.00%
2023/09/19	2	17.18	0	0.00	17.30	2	106	1.88%
2023/09/18	0	17.40	0	0.00	17.20	0	108	0.00%
2023/09/11	0	17.70	0	0.00	17.10	0	115	0.00%
2023/08/30	0.2	17.40	0	0.00	17.30	0.2	150	0.13%
2023/08/25	0	17.55	0	0.00	17.50	0	165	0.00%
2023/08/24	0	17.80	0	0.00	17.35	0	167	0.00%
2023/08/22	0	0.00	1	17.25	17.25	-1	169	-0.59%
2023/08/21	0	0.00	0.5	19.25	19.40	-0.5	168	-0.30%
2023/08/17	0	0.00	0.3	19.10	19.15	-0.3	168	-0.15%
2023/08/15	0	0.00	5	19.05	19.00	-5	163	-3.06%
2023/08/14	1	19.00	0	0.00	18.90	1	158	0.63%
2023/08/10	0	0.00	1.1	19.67	19.60	-1.1	157	-0.68%
2023/08/09	0	0.00	1	19.95	19.85	-1	154	-0.65%
2023/08/02	0	20.00	3	19.95	20.00	-3	165	-1.82%
2023/07/31	0	20.55	0	0.00	20.05	0	180	0.00%
2023/07/27	0	20.30	0	0.00	20.10	0	189	0.00%
2023/07/25	1	20.10	0	0.00	20.05	1	209	0.48%
2023/07/20	0	0.00	1	20.25	20.40	-1	224	-0.45%
2023/07/18	0	0.00	0.5	20.30	20.40	-0.5	241	-0.21%
2023/07/14	0	0.00	8	20.41	20.40	-8	247	-3.24%
2023/07/11	0	0.00	0.1	20.70	20.60	-0.1	251	-0.05%
2023/07/10	0	0.00	2	20.65	20.65	-2	252	-0.79%
2023/07/05	0	0.00	1	20.70	20.60	-1	254	-0.39%
2023/06/30	1	20.70	0	0.00	20.70	1	252	0.40%
2023/06/09	1	21.65	2	21.75	21.65	-1	270	-0.37%
2023/06/07	5	21.45	6	21.38	21.35	-1	268	-0.37%
2023/06/06	1	21.20	0	0.00	21.25	1	278	0.36%
2023/06/05	1	21.25	0	0.00	21.50	1	289	0.35%
2023/06/02	0	0.00	3	21.30	21.45	-3	293	-1.02%
2023/06/01	2	21.00	10	21.01	21.00	-8	293	-2.73%
2023/05/30	0	0.00	1	20.65	20.55	-1	301	-0.33%
2023/05/29	2	20.60	0	0.00	20.55	2	316	0.63%
2023/05/26	3	20.58	0	0.00	20.60	3	319	0.94%
2023/05/25	2	20.55	0	0.00	20.55	2	320	0.62%
2023/05/24	5	20.64	0	0.00	20.65	5	324	1.54%
2023/05/23	1	20.55	0	0.00	20.60	1	334	0.30%
2023/05/22	2	20.60	0	0.00	20.60	2	356	0.56%
2023/05/19	0	0.00	0.5	20.50	20.45	-0.5	364	-0.14%
2023/05/18	0	0.00	1	20.50	20.50	-1	367	-0.27%
2023/05/17	1	20.45	20	20.50	20.50	-19	373	-5.08%
2023/05/15	1	20.45	0	0.00	20.45	1	390	0.26%
2023/05/12	0	0.00	35	20.45	20.65	-35	398	-8.79%
2023/05/11	0	0.00	35	20.45	20.50	-35	395	-8.84%
2023/05/09	2	21.13	5	21.00	21.00	-3	397	-0.75%
2023/05/08	1	21.50	0	0.00	21.25	1	401	0.25%
2023/05/05	0	0.00	24	21.20	21.05	-24	393	-6.10%
2023/05/04	0	0.00	10	20.85	20.75	-10	384	-2.60%
2023/05/03	1	20.70	0	0.00	20.65	1	377	0.27%
2023/05/02	0	20.90	6	20.87	20.80	-6	378	-1.58%
2023/04/28	23	21.46	48	21.32	20.85	-25	379	-6.59%
2023/04/27	0	0.00	5	20.52	20.50	-5	361	-1.38%
2023/04/25	0	0.00	5	20.35	20.35	-5	355	-1.41%
2023/04/21	1	20.00	27	20.04	20.00	-26	357	-7.28%
2023/04/20	24	20.48	0	0.00	20.40	24	364	6.58%
2023/04/19	0	0.00	2	20.50	20.45	-2	402	-0.50%
2023/04/18	0	0.00	2	20.48	20.45	-2	398	-0.50%
2023/04/17	1	20.40	0	0.00	20.45	1	396	0.25%
2023/04/14	5	20.60	0	0.00	20.50	5	394	1.27%
2023/04/13	0	0.00	8	20.35	20.40	-8	391	-2.04%
2023/04/12	0	0.00	1	20.45	20.45	-1	390	-0.26%
2023/04/11	1	20.35	4	20.39	20.40	-3	388	-0.77%
2023/04/10	1	20.45	0	0.00	20.50	1	388	0.26%
2023/04/06	1	20.55	0	0.00	20.55	1	386	0.26%
2023/03/31	2	20.40	0	0.00	20.50	2	385	0.52%
2023/03/30	6	20.38	0	0.00	20.35	6	385	1.56%
2023/03/29	0	0.00	5	20.35	20.35	-5	384	-1.30%
2023/03/28	0	0.00	2	20.40	20.35	-2	387	-0.52%
2023/03/27	6	20.58	0	0.00	20.55	6	385	1.56%
2023/03/24	34	20.72	0	0.00	20.75	34	386	8.80%
2023/03/22	0	0.00	2	20.50	20.50	-2	375	-0.53%
2023/03/21	3	20.60	2	20.60	20.60	1	373	0.27%
2023/03/20	0	0.00	72	20.18	20.40	-72	367	-19.58%
2023/03/17	5	20.24	113	20.21	20.15	-108	365	-29.55%	大賣/鉅額交易
2023/03/16	1	20.00	13	20.25	20.10	-12	367	-3.26%
2023/03/15	2	20.45	48	20.30	20.25	-46	367	-12.50%
2023/03/14	0	0.00	1	20.50	20.35	-1	379	-0.26%
2023/03/10	4	20.40	36	20.30	20.30	-32	377	-8.49%
2023/03/09	21	20.99	1	20.95	20.70	20	375	5.32%
2023/03/08	15	20.45	1	20.70	20.70	14	364	3.84%
2023/03/07	5	20.40	0	0.00	20.40	5	351	1.42%
2023/03/06	2	20.15	0	0.00	20.15	2	346	0.58%
2023/03/03	1	20.10	0	0.00	20.05	1	348	0.29%
2023/03/02	4	20.06	34	20.06	20.00	-30	340	-8.82%
2023/03/01	41	20.00	0	0.00	20.05	41	334	12.27%
2023/02/24	0	0.00	1	20.55	20.50	-1	318	-0.31%
2023/02/23	0	21.10	1	20.70	20.75	-1	314	-0.32%
2023/02/22	15	20.66	6	20.63	20.80	9	312	2.88%
2023/02/21	78	21.18	11	21.01	20.80	67	307	21.78%
2023/02/20	175	20.64	7	20.93	20.95	168	295	56.78%	大買/鉅額交易
2023/02/17	2	20.28	2	20.20	20.30	0	273	0.00%
2023/02/16	5.7	20.15	0	0.00	20.15	5.7	264	2.16%
2023/02/15	3	20.05	10	20.00	20.10	-7	262	-2.67%
2023/02/14	4	20.03	0	0.00	20.05	4	254	1.57%
2023/02/13	52.3	20.28	0	0.00	20.20	52.3	249	20.95%
2023/02/10	0.1	20.60	0	0.00	20.30	0.1	236	0.02%
2023/02/09	0	20.60	0	0.00	20.20	0	228	0.00%
2023/02/08	1.2	20.11	0	0.00	20.15	1.2	226	0.51%
2023/02/06	5	20.01	0	0.00	20.20	5	216	2.31%
2023/02/02	0	20.50	0	0.00	20.25	0	210	0.00%
2023/02/01	0.3	20.50	0	0.00	20.20	0.3	210	0.12%
2023/01/31	0	0.00	1	20.00	20.00	-1	209	-0.48%
2023/01/16	2	20.00	0	0.00	20.05	2	205	0.97%
2023/01/13	5	20.03	1	20.05	19.95	4	202	1.98%
2023/01/12	2	20.50	5	20.07	20.05	-3	203	-1.47%
2023/01/11	8	20.84	4	20.75	20.55	4	202	1.98%
2023/01/10	10	21.20	7	21.81	21.15	3	195	1.54%
2023/01/09	0	0.00	24	21.76	21.80	-24	179	-13.41%
2023/01/05	1	19.90	0	0.00	19.90	1	166	0.60%
2023/01/04	1	19.75	0	0.00	19.90	1	177	0.56%
2022/12/28	5	19.85	0	0.00	19.90	5	223	2.24%
2022/12/22	1	19.95	0	0.00	20.05	1	271	0.37%
2022/12/20	5	19.96	0	0.00	19.85	5	295	1.69%
2022/12/19	8	20.09	0	0.00	20.05	8	302	2.64%
2022/12/16	5	20.05	0	0.00	20.35	5	305	1.64%
2022/12/14	1	20.15	0	0.00	20.15	1	309	0.32%
2022/12/13	2	20.15	0	0.00	20.05	2	310	0.64%
2022/12/12	3	20.05	29	20.05	20.05	-26	314	-8.27%
2022/12/09	8	20.47	0	0.00	20.35	8	321	2.49%
2022/12/08	10	20.66	22	20.75	20.60	-12	318	-3.77%
2022/12/07	46	21.09	1	21.10	20.95	45	314	14.32%
2022/12/06	3	21.72	35	22.62	21.55	-32	310	-10.32%
2022/12/05	6	21.56	0	0.00	21.65	6	296	2.02%
2022/12/02	10	21.65	0	0.00	21.60	10	297	3.36%
2022/12/01	1	21.60	40	21.71	21.75	-39	315	-12.35%
2022/11/30	5	21.54	0	0.00	21.60	5	314	1.59%
2022/11/29	18	21.64	0	0.00	21.65	18	315	5.71%
2022/11/28	16	21.68	0	0.00	21.80	16	335	4.77%
2022/11/25	1	21.75	0	0.00	21.60	1	343	0.29%
2022/11/24	4	20.95	1	21.00	21.00	3	342	0.88%
2022/11/23	1	21.00	0	0.00	21.00	1	346	0.29%
2022/11/22	1	21.10	0	0.00	21.20	1	349	0.29%
2022/11/18	0	23.00	1	21.25	21.30	-1	358	-0.28%
2022/11/17	1	21.20	0	0.00	21.45	1	364	0.27%
2022/11/16	1	21.10	0	0.00	21.15	1	377	0.26%
2022/11/15	0	0.00	5	21.29	21.25	-5	384	-1.30%
2022/11/11	0	0.00	7	21.25	21.15	-7	432	-1.62%
2022/10/28	2	21.28	0	0.00	21.15	2	492	0.41%
2022/10/25	1	21.50	1	21.65	21.45	0	496	0.00%
2022/10/19	7	22.66	0	0.00	22.50	7	505	1.38%
2022/10/17	2	22.88	0	0.00	23.55	2	511	0.39%
2022/10/14	1	24.50	1	23.50	23.75	0	506	0.00%
2022/10/12	3	23.85	0	0.00	23.90	3	481	0.62%
2022/10/06	0	0.00	1	24.00	24.05	-1	457	-0.22%
2022/10/05	40	23.05	1	23.30	23.10	39	447	8.71%
2022/10/03	42	22.63	118	22.77	22.15	-76	440	-17.27%	大賣/
2022/09/30	13	22.01	0	0.00	21.95	13	419	3.10%
2022/09/29	1	20.35	2	20.33	20.80	-1	409	-0.24%
2022/09/28	21	20.68	0.4	20.01	20.00	20.6	410	5.02%
2022/09/27	18	21.15	0	0.00	21.10	18	402	4.47%
2022/09/26	68	24.17	0	0.00	24.00	68	391	17.36%
2022/09/23	3	25.02	0	0.00	24.75	3	388	0.77%
2022/09/22	0	0.00	1	25.20	25.20	-1	396	-0.25%
2022/09/21	0	0.00	5	24.55	24.50	-5	398	-1.25%
2022/09/19	0	0.00	1	25.20	24.65	-1	407	-0.25%
2022/09/16	1	25.10	3	25.10	25.35	-2	406	-0.49%
2022/09/15	0	24.90	0	0.00	24.90	0	401	0.00%
2022/09/14	0	25.00	0	0.00	24.65	0	406	0.00%
2022/09/13	1	24.70	5	24.60	24.75	-4	422	-0.95%
2022/09/12	0	0.00	1	24.65	24.60	-1	427	-0.23%
2022/09/08	0.2	24.70	4	24.65	24.95	-3.9	437	-0.88%
2022/09/07	9	24.94	5	24.57	24.30	4	438	0.91%
2022/09/02	1	24.90	3	25.13	24.70	-2	426	-0.47%
2022/09/01	9	25.74	2	25.60	25.60	7	414	1.69%
2022/08/31	3	25.72	3	25.65	25.65	0	410	0.00%
2022/08/30	2	24.85	2	25.23	25.25	0	412	0.00%
2022/08/29	0	0.00	1	24.90	24.75	-1	435	-0.23%
2022/08/26	0	0.00	2	24.50	24.95	-2	535	-0.37%
2022/08/24	7	24.10	7	24.10	24.10	0	551	0.00%
2022/08/22	0	24.20	0	0.00	24.05	0	533	0.00%
2022/08/19	1	24.05	2	24.13	24.10	-1	526	-0.19%
2022/08/18	32	25.32	30	24.41	24.35	2	518	0.39%
2022/08/17	2	24.93	2	24.05	24.30	0	478	0.00%
2022/08/16	2.1	22.80	2	22.90	23.00	0.1	470	0.01%
2022/08/15	1	22.50	252	22.71	22.85	-251	474	-52.94%	大賣/鉅額交易
2022/08/12	2	22.98	252	23.24	22.90	-250	436	-57.28%	大賣/鉅額交易
2022/08/11	0	24.40	0	0.00	24.05	0	432	0.00%
2022/08/05	0	0.00	6	23.95	24.00	-6	457	-1.31%
2022/08/03	0	0.00	8	24.76	24.40	-8	481	-1.66%
2022/07/29	2	24.60	2	24.80	24.75	0	497	0.00%
2022/07/25	0	0.00	10	23.38	23.60	-10	527	-1.90%
2022/07/22	0	0.00	82	23.19	23.15	-82	531	-15.42%
2022/07/21	1	23.05	1	23.10	23.00	0	539	0.00%
2022/07/20	0	0.00	1	23.20	23.15	-1	546	-0.18%
2022/07/18	2	22.90	2	23.00	22.95	0	583	0.00%
2022/07/15	3	22.55	4	22.48	22.60	-1	586	-0.17%
2022/07/14	22.1	22.47	2	22.40	22.50	20.1	598	3.36%
2022/07/13	4	21.40	2	21.90	21.80	2	612	0.33%
2022/07/12	77	20.84	9	20.48	21.15	68	642	10.59%
2022/07/11	17	20.79	4	20.69	21.10	13	684	1.90%
2022/07/07	0	0.00	5	19.70	20.25	-5	765	-0.65%
2022/06/30	22	22.88	0	0.00	22.70	22	1,006	2.19%
2022/06/29	3	24.18	0	0.00	23.65	3	1,068	0.28%
2022/06/28	0	0.00	2	24.58	24.55	-2	1,106	-0.18%
2022/06/27	0	0.00	1	24.15	24.30	-1	1,222	-0.08%
2022/06/24	2.1	23.70	0	0.00	23.45	2.1	1,247	0.16%
2022/06/22	1	24.80	1	24.35	24.20	0	1,387	0.00%
2022/06/21	2	25.43	61	25.53	25.50	-59	1,565	-3.77%
2022/06/20	53	24.61	8	24.42	24.55	45	1,637	2.75%
2022/06/17	11	24.81	2	25.15	25.55	9	1,808	0.50%
2022/06/16	17	25.27	0	0.00	25.10	17	1,840	0.92%
2022/06/15	2.1	25.30	2	25.50	25.30	0.1	1,846	0.00%
2022/06/14	9	24.90	1	25.35	25.45	8	1,859	0.43%
2022/06/13	3	25.85	5	25.92	25.30	-2	1,857	-0.11%
2022/06/10	0	0.00	1	26.00	26.40	-1	1,854	-0.05%
2022/06/09	3	26.57	3	26.53	26.35	0	1,847	0.00%
2022/06/08	1	26.20	43	26.38	26.55	-42	1,843	-2.28%
2022/06/07	11	26.64	27	26.66	26.30	-16	1,838	-0.87%
2022/06/06	24	28.36	20	28.48	28.10	4	1,813	0.22%
2022/06/02	31	26.79	37	27.05	27.05	-6	1,714	-0.35%
2022/05/30	0	0.00	1	24.90	24.85	-1	1,706	-0.06%
2022/05/27	0.2	24.50	0	0.00	24.55	0.2	1,707	0.01%
2022/05/25	0	0.00	6	24.27	24.40	-6	1,707	-0.35%
2022/05/24	3	24.38	0	0.00	24.15	3	1,708	0.18%
2022/05/23	0	0.00	11	24.61	24.75	-11	1,706	-0.64%
2022/05/20	1	23.90	0	0.00	23.90	1	1,704	0.06%
2022/05/19	1	23.75	0	0.00	23.95	1	1,704	0.06%
2022/05/18	5	24.56	3	25.05	24.65	2	1,703	0.12%
2022/05/17	227	24.48	2	24.60	24.70	225	1,699	13.24%	大買/鉅額交易
2022/05/16	278	23.97	9	23.76	23.85	269	1,697	15.85%	大買/鉅額交易
2022/05/13	1	22.85	2	22.70	22.75	-1	1,687	-0.06%
2022/05/12	2	24.25	13	22.88	22.70	-11	1,686	-0.65%
2022/05/11	8	22.59	5	22.53	22.50	3	1,674	0.18%
2022/05/09	9	23.93	6	24.09	23.30	3	1,662	0.18%
2022/05/06	31	24.15	0	0.00	24.45	31	1,656	1.87%
2022/05/05	13	24.81	2	24.60	24.60	11	1,657	0.66%
2022/05/03	0	0.00	1	25.65	25.75	-1	1,632	-0.06%
2022/04/29	7	25.96	12	26.26	26.40	-5	1,626	-0.31%
2022/04/28	6	25.87	1	25.70	25.20	5	1,615	0.31%
2022/04/27	39	25.59	49	25.82	25.90	-10	1,607	-0.62%
2022/04/26	1	26.20	18	26.50	26.15	-17	1,594	-1.07%
2022/04/25	1	26.35	3	26.48	26.00	-2	1,585	-0.13%
2022/04/22	36	27.99	13	27.92	27.05	23	1,571	1.46%
2022/04/21	15	27.71	7	27.61	27.70	8	1,543	0.52%
2022/04/20	3	27.50	2	27.50	27.25	1	1,536	0.07%
2022/04/19	10	27.48	16	27.80	27.65	-6	1,522	-0.39%
2022/04/18	27	27.75	55	27.98	27.95	-28	1,506	-1.86%
2022/04/15	38	27.79	53	27.76	27.00	-15	1,473	-1.02%
2022/04/14	36.2	29.60	7	29.40	29.40	29.2	1,424	2.05%
2022/04/13	6	30.17	38	30.50	30.55	-32	1,392	-2.30%
2022/04/12	36	29.57	18	29.61	29.85	18	1,343	1.34%
2022/04/11	46	29.86	28	30.43	29.65	18	1,302	1.38%
2022/04/08	16	29.71	7	29.82	29.50	9	1,262	0.71%
2022/04/07	27	30.62	10	30.19	29.20	17	1,240	1.37%
2022/04/06	54	32.89	39	32.55	31.75	15	1,188	1.26%
2022/04/01	13	31.38	37	31.69	31.75	-24	1,091	-2.20%
2022/03/31	14	31.27	19	31.26	30.05	-5	1,018	-0.49%
2022/03/30	44	31.84	68	31.40	30.75	-24	973	-2.47%
2022/03/29	29	29.36	3	29.42	30.00	26	854	3.04%
2022/03/28	12	29.61	4	29.30	30.05	8	823	0.97%
2022/03/25	44	29.79	39	29.53	29.20	5	791	0.63%
2022/03/24	40	31.16	64	31.64	29.20	-24	684	-3.51%
2022/03/23	81	29.50	37	29.87	29.65	44	508	8.65%
2022/03/22	140	30.25	97.1	29.86	30.30	42.9	427	10.03%	大買/
2022/03/21	11	26.81	15.5	27.20	27.80	-4.5	253	-1.78%
2022/03/18	11	25.13	2	25.15	25.30	9	225	4.00%
2022/03/10	1	24.85	0	0.00	24.90	1	216	0.46%
2022/03/09	0	0.00	1	24.50	24.65	-1	211	-0.47%
2022/03/07	1	24.65	2	24.40	24.30	-1	209	-0.48%
2022/03/04	1	24.15	0	0.00	24.20	1	200	0.50%
2022/02/21	0	0.00	4	24.00	23.90	-4	214	-1.87%
2022/02/17	0	0.00	2	24.15	24.25	-2	210	-0.95%
2022/02/16	2	24.60	1	24.60	24.30	1	210	0.48%
2022/02/11	0	0.00	10	24.60	24.65	-10	209	-4.77%
2022/02/10	1	24.40	0	0.00	24.55	1	208	0.48%
2022/02/09	1	24.50	0	0.00	24.60	1	207	0.48%
2022/02/08	2	24.75	0	0.00	24.75	2	225	0.89%
2022/02/07	0	0.00	2	23.90	24.85	-2	222	-0.90%
2022/01/25	1	23.00	0	0.00	23.05	1	212	0.47%
2022/01/20	0	0.00	3	23.02	23.15	-3	213	-1.40%
2022/01/19	2	22.88	0	0.00	23.00	2	213	0.94%
2022/01/06	0	0.00	2	23.50	23.75	-2	208	-0.96%
2022/01/05	3	24.12	2	23.70	23.70	1	203	0.49%
2022/01/04	1	23.70	4	24.00	24.25	-3	202	-1.48%
2022/01/03	2	23.80	0	0.00	23.70	2	196	1.02%
2021/12/30	4	23.54	0	0.00	23.55	4	193	2.06%
2021/12/29	1	23.50	0	0.00	23.55	1	191	0.52%
2021/12/28	2	23.90	0	0.00	23.45	2	188	1.06%
2021/12/27	0	0.00	3	24.10	24.05	-3	188	-1.60%
2021/12/23	3	24.22	0	0.00	24.20	3	186	1.61%
2021/12/20	0	0.00	1	24.40	24.50	-1	181	-0.55%
2021/12/17	1	24.35	0	0.00	24.50	1	173	0.58%
2021/12/16	6	24.52	9	24.61	24.60	-3	164	-1.83%
2021/12/15	8	24.55	0	0.00	24.50	8	155	5.13%
2021/12/14	11	24.62	2	24.25	24.30	9	151	5.95%
2021/12/13	17	24.06	20	24.68	24.95	-3	134	-2.23%
2021/12/01	2	23.85	0	0.00	23.95	2	107	1.86%
2021/11/26	0	0.00	2	24.58	23.85	-2	96	-2.08%
2021/11/25	1	24.00	0	0.00	24.00	1	90	1.11%
2021/11/23	0	0.00	1.2	23.37	23.55	-1.2	86	-1.38%
2021/11/17	1	22.15	0	0.00	22.10	1	73	1.36%
2021/11/15	1	22.05	0	0.00	22.40	1	72	1.38%
2021/11/10	1	21.85	0	0.00	22.55	1	65	1.53%
2021/11/05	0	0.00	8	23.36	23.00	-8	58	-13.63%
2021/10/20	1	20.40	0	0.00	20.45	1	47	2.13%
2021/08/16	0	0.00	0.3	19.40	19.75	-0.3	54	-0.62%
2021/08/05	0	20.25	0	0.00	20.65	0	62	0.00%
2021/08/04	1	20.30	0	0.00	20.45	1	63	1.59%
2021/08/03	1	21.60	0	0.00	19.95	1	63	1.58%
2021/07/23	0	0.00	1	22.00	21.95	-1	67	-1.48%
2021/07/20	1	21.80	0	0.00	21.90	1	96	1.04%
2021/07/02	0	0.00	0	22.00	22.00	0	110	-0.03%
2021/06/25	1	22.00	0	0.00	22.05	1	119	0.84%
2021/05/28	1	20.90	0	0.00	21.10	1	175	0.57%
2021/05/17	0	0.00	1	21.50	21.00	-1	178	-0.56%
2021/05/11	0	0.00	1	22.95	23.10	-1	177	-0.56%
2021/05/10	6	23.29	5	23.24	23.15	1	175	0.57%
2021/04/27	1	23.65	0	0.00	23.45	1	169	0.59%
2021/04/26	2	24.08	0	0.00	23.90	2	161	1.24%
2021/04/19	3	23.97	0	0.00	24.00	3	140	2.14%
2021/04/15	0	24.25	0	0.00	24.35	0	143	0.00%
2021/04/14	1	24.25	0	0.00	24.25	1	149	0.67%
2021/04/13	2	24.78	0	0.00	24.85	2	156	1.28%
2021/04/12	1	24.75	0	0.00	24.90	1	159	0.63%
2021/04/09	1	25.20	0	0.00	25.05	1	162	0.62%
2021/04/08	0	0.00	2	25.70	25.55	-2	168	-1.19%
2021/03/25	0	0.00	2	25.15	25.50	-2	228	-0.88%
2021/03/16	0	0.00	1	25.75	25.70	-1	226	-0.44%
2021/03/04	0	0.00	2	24.75	24.90	-2	206	-0.97%
2021/02/25	3	24.45	2	24.45	24.65	1	206	0.48%
2021/02/24	0	0.00	2	23.45	23.60	-2	205	-0.98%
2021/02/23	2	23.40	0	0.00	23.55	2	205	0.97%
2021/02/19	0	0.00	1	23.30	23.30	-1	208	-0.48%
2021/02/18	1	23.20	1	23.20	23.15	0	211	0.00%
2021/01/25	1	21.90	0	0.00	21.90	1	253	0.39%
2021/01/22	1	21.70	0	0.00	21.80	1	263	0.38%
2021/01/19	0	22.35	0	0.00	22.75	0	297	0.00%
2021/01/12	0	0.00	17	23.98	24.15	-17	392	-4.33%
2021/01/11	0	0.00	1	24.35	24.35	-1	403	-0.25%
2021/01/08	0	0.00	6	24.60	24.40	-6	429	-1.40%
2021/01/07	2	24.45	0	0.00	24.50	2	455	0.44%
2021/01/06	0	0.00	1	24.95	25.35	-1	470	-0.21%
2021/01/05	1	26.50	1	26.40	26.05	0	467	0.00%
2021/01/04	0	0.00	0.1	26.30	26.40	-0.1	469	-0.03%
2020/12/31	7	25.99	2	25.50	25.50	5	470	1.06%
2020/12/30	0	0.00	1	25.40	25.30	-1	467	-0.21%
2020/12/29	0	0.00	1	25.25	25.25	-1	474	-0.21%
2020/12/25	2	25.20	4.3	25.30	25.15	-2.3	491	-0.46%
2020/12/24	3	24.33	4	24.41	24.55	-1	488	-0.20%
2020/12/23	1	23.20	6	24.91	24.25	-5	521	-0.96%
2020/12/22	25	23.20	7	23.41	23.15	18	506	3.55%
2020/12/21	0	0.00	20	22.25	22.75	-20	527	-3.79%
2020/12/17	0	0.00	2	21.95	21.95	-2	557	-0.36%
2020/12/09	0	0.00	20	22.11	22.20	-20	571	-3.50%
2020/12/07	1	21.90	0	21.30	21.50	1	566	0.17%
2020/12/04	3	21.17	0	0.00	21.40	3	565	0.53%
2020/12/02	4	20.45	0	0.00	20.45	4	566	0.71%
2020/12/01	0	0.00	0.2	20.05	20.35	-0.2	566	-0.03%
2020/11/25	0	0.00	1	21.35	21.45	-1	586	-0.17%
2020/11/24	1	21.75	0	0.00	21.80	1	599	0.17%
2020/11/23	0	0.00	1	21.85	21.85	-1	635	-0.16%
2020/11/19	0	0.00	21	21.96	21.95	-21	639	-3.28%
2020/11/12	0	0.00	1	22.35	22.35	-1	666	-0.15%
2020/11/09	0	0.00	2	22.10	21.90	-2	668	-0.30%
2020/11/05	2	22.55	0	0.00	22.45	2	660	0.30%
2020/11/04	0	0.00	2	22.15	22.65	-2	655	-0.31%
2020/11/03	0	0.00	50	21.82	22.15	-50	650	-7.69%
2020/11/02	13	22.58	62	21.95	21.90	-49	646	-7.58%
2020/10/30	20	22.05	13	22.02	22.30	7	631	1.11%
2020/10/29	47	21.62	9	21.83	21.75	38	621	6.12%
2020/10/28	16	21.61	21	20.93	21.15	-5	609	-0.82%
2020/10/27	20	21.36	12	21.28	21.50	8	599	1.33%
2020/10/26	48	22.20	118	22.37	20.95	-70	586	-11.94%	大賣/
2020/10/23	20	22.28	0	0.00	22.30	20	557	3.59%
2020/10/22	40	22.19	20	22.03	21.95	20	546	3.66%
2020/10/21	22	22.11	13	22.03	22.20	9	537	1.67%
2020/10/20	40	21.20	50	21.22	21.50	-10	514	-1.95%
2020/10/19	1	20.95	45	20.74	20.80	-44	490	-8.98%
2020/10/16	92	20.10	2	20.00	21.15	90	478	18.82%
2020/10/15	38	20.04	2	19.95	20.00	36	451	7.97%
2020/10/14	1	18.25	3	18.88	19.65	-2	422	-0.47%
2020/10/13	0	0.00	0	18.00	17.90	0	402	0.00%
2020/10/12	1	18.70	0.2	18.05	18.05	0.8	398	0.20%
2020/10/08	2	18.85	3	18.85	18.80	-1	392	-0.25%
2020/10/07	2	18.90	3	19.00	19.10	-1	388	-0.26%
2020/10/06	4	19.06	3	19.18	19.25	1	385	0.26%
2020/10/05	4	19.40	0	0.00	19.45	4	378	1.06%
2020/09/30	0	0.00	0	18.30	18.35	0	366	-0.01%
2020/09/28	15	18.90	97	18.80	18.65	-82	352	-23.23%
2020/09/25	30	17.52	1	17.50	17.75	29	314	9.21%
2020/09/24	56	18.74	16	19.07	17.50	40	309	12.93%
2020/09/23	8	18.39	6	18.61	18.80	2	274	0.73%
2020/09/22	4	17.00	0	0.00	17.10	4	235	1.70%
2020/09/21	10	17.73	0	0.00	17.35	10	232	4.30%
2020/09/18	5	17.70	6	17.00	17.70	-1	226	-0.44%
2020/09/04	0	0.00	6	16.20	16.40	-6	202	-2.96%
2020/09/01	0	0.00	1	15.95	15.95	-1	195	-0.51%
2020/08/31	1	17.15	0	0.00	17.05	1	191	0.52%
2020/08/28	0	0.00	2	17.90	18.00	-2	179	-1.12%
2020/08/27	12	17.96	7	17.64	18.00	5	164	3.04%
2020/08/26	2	16.25	0	0.00	16.40	2	133	1.50%
2020/08/24	0	0.00	1	16.05	15.85	-1	130	-0.76%
2020/08/21	0	0.00	4	15.65	15.75	-4	132	-3.01%
2020/08/20	0	0.00	1	15.35	15.75	-1	129	-0.77%
2020/08/19	1	16.05	4	16.10	15.90	-3	126	-2.38%
2020/08/18	3	15.83	16	15.85	15.60	-13	118	-11.00%
2020/08/17	1	15.55	0	0.00	15.55	1	102	0.98%
2020/08/14	2	14.15	0	0.00	14.15	2	95	2.09%
2020/08/13	1	14.15	0	0.00	14.25	1	94	1.05%
2020/08/07	1	13.90	4	14.00	14.10	-3	95	-3.14%
2020/08/05	1	14.05	0	0.00	14.25	1	97	1.03%
2020/08/04	0	0.00	0.3	14.00	14.15	-0.3	97	-0.31%
2020/08/03	1	14.15	0	0.00	14.10	1	99	1.01%
2020/07/31	3	14.25	0	0.00	14.45	3	100	2.98%
2020/07/17	0	0.00	2	14.30	14.25	-2	113	-1.76%
2020/07/16	0	0.00	19	14.18	14.25	-19	113	-16.67%
2020/07/09	25	14.53	6	14.52	14.40	19	108	17.48%
2020/07/07	0	0.00	10	14.00	13.80	-10	101	-9.83%
2020/07/03	0	0.00	11	13.50	13.55	-11	104	-10.55%
2020/07/01	0	0.00	4	13.45	13.45	-4	103	-3.86%
2020/06/22	0	0.00	35	13.58	13.65	-35	101	-34.38%
2020/06/19	4	13.75	30	13.59	13.65	-26	100	-25.83%
2020/06/18	0	0.00	9	13.60	13.60	-9	103	-8.68%
2020/06/17	0	0.00	15	13.60	13.60	-15	107	-13.96%
2020/06/11	0	0.00	2	13.95	13.75	-2	113	-1.76%
2020/06/10	1	13.55	1	13.65	13.60	0	113	0.00%
2020/06/09	0	0.00	3	13.80	13.60	-3	118	-2.53%
2020/06/08	1	13.65	0	0.00	13.80	1	119	0.84%
2020/06/05	0	0.00	1	13.95	13.85	-1	117	-0.85%
2020/06/04	2	13.65	55	13.60	13.75	-53	118	-44.86%
2020/06/02	80	13.78	4	13.75	13.60	76	132	57.16%
2020/06/01	2	13.20	0	0.00	13.20	2	131	1.52%
2020/05/28	6	13.02	0	0.00	13.00	6	157	3.81%
2020/05/26	0	0.00	1	13.55	13.40	-1	155	-0.64%
2020/05/25	1	13.40	0	0.00	13.65	1	158	0.63%
2020/05/22	0	0.00	3	13.70	13.65	-3	161	-1.86%
2020/05/21	2	13.70	0	0.00	13.80	2	170	1.18%
2020/05/20	0	0.00	1	13.70	13.75	-1	195	-0.51%
2020/05/18	1	13.40	0	0.00	13.35	1	202	0.49%
2020/05/15	1	14.00	46	13.53	13.55	-45	203	-22.09%
2020/05/14	8	13.88	0	0.00	13.90	8	212	3.77%
2020/05/13	4	13.85	0	0.00	13.85	4	218	1.83%
2020/05/12	10	13.80	0	0.00	13.70	10	220	4.54%
2020/05/11	3	13.80	0	0.00	13.75	3	218	1.37%
2020/05/08	0	0.00	33	13.66	13.60	-33	218	-15.08%
2020/05/07	54	14.05	0	0.00	14.10	54	219	24.56%
2020/05/06	49	13.83	0	0.00	13.90	49	219	22.35%
2020/05/04	4	13.69	0.8	13.60	13.75	3.2	215	1.46%
2020/04/30	18	13.68	7	13.60	13.55	11	214	5.14%
2020/04/29	6	13.56	27	13.49	13.55	-21	210	-9.98%
2020/04/28	0	0.00	125	13.20	13.30	-125	209	-59.63%	大賣/鉅額交易
2020/04/27	25	13.33	116	13.38	13.60	-91	208	-43.72%	大賣/
2020/04/24	22	12.98	30	12.85	12.85	-8	206	-3.87%
2020/04/23	0	0.00	161	12.87	12.85	-161	204	-78.77%	大賣/鉅額交易
2020/04/22	0	0.00	4	13.05	13.15	-4	202	-1.98%
2020/04/21	13	13.72	51	13.07	13.00	-38	204	-18.59%
2020/04/17	6	13.87	15	13.72	13.75	-9	202	-4.44%
2020/04/16	1	13.70	65	13.64	13.80	-64	201	-31.74%
2020/04/15	1	13.90	9	13.84	13.90	-8	200	-4.00%
2020/04/14	4	13.83	10	13.68	13.80	-6	201	-2.98%
2020/04/13	6	13.80	46	13.66	13.70	-40	202	-19.74%
2020/04/10	21	14.00	0	0.00	13.85	21	202	10.37%
2020/04/09	13	13.94	49	13.80	13.80	-36	203	-17.72%
2020/04/08	34	13.88	14	13.81	13.80	20	201	9.95%
2020/04/07	0	0.00	2	13.20	13.60	-2	199	-1.00%
2020/03/31	2	13.25	0	0.00	13.40	2	200	1.00%
2020/03/27	20	12.95	56	13.11	13.10	-36	201	-17.86%
2020/03/26	8	13.01	0	0.00	13.10	8	201	3.98%
2020/03/25	10	13.00	33	12.60	13.00	-23	202	-11.37%
2020/03/24	2	12.48	111	12.44	12.50	-109	202	-53.82%	大賣/鉅額交易
2020/03/23	75	12.65	17	11.46	12.40	58	198	29.16%
2020/03/20	9	12.57	0	0.00	11.70	9	195	4.60%
2020/03/19	1	12.60	3	12.72	12.60	-2	194	-1.03%
2020/03/18	0	0.00	90	13.94	14.00	-90	193	-46.50%
2020/03/17	0	0.00	67	14.06	14.10	-67	193	-34.63%
2020/03/16	11	14.58	1	14.40	14.40	10	191	5.21%
2020/03/13	0	0.00	4	15.00	14.60	-4	193	-2.06%
2020/03/12	8	15.71	0	0.00	15.70	8	193	4.14%
2020/03/11	0	0.00	9	15.97	15.95	-9	201	-4.46%
2020/03/10	0	0.00	10	15.93	16.00	-10	202	-4.94%
2020/03/09	7	16.71	119	16.43	16.05	-112	199	-56.01%	大賣/鉅額交易
2020/03/06	35	17.23	185	17.46	16.85	-150	195	-76.67%	大賣/鉅額交易
2020/03/05	42	16.99	70	16.94	17.10	-28	182	-15.36%
2020/03/04	0	0.00	10	16.59	16.70	-10	177	-5.64%
2020/03/03	81	16.78	56	16.79	16.60	25	149	16.72%
2020/03/02	21	16.53	8	16.51	16.40	13	146	8.87%
2020/02/27	31	16.88	5	17.07	16.50	26	145	17.91%
2020/02/26	6	17.25	17	17.39	17.25	-11	139	-7.87%
2020/02/25	6	16.53	8	16.96	17.30	-2	136	-1.47%
2020/02/24	0	0.00	72	17.09	16.80	-72	131	-54.62%
2020/02/21	19	17.70	76	17.67	17.50	-57	122	-46.59%
2020/02/20	33	16.71	8	16.73	16.90	25	95	26.10%
2020/02/19	0	0.00	7	16.57	16.50	-7	90	-7.75%
2020/02/18	33	16.34	35	16.32	16.10	-2	87	-2.28%
2020/02/17	65.3	16.78	34	16.76	16.70	31.3	85	36.75%
2020/02/14	91	16.49	0	0.00	16.70	91	75	120.53%
2020/02/13	2	14.80	0	0.00	15.25	2	68	2.92%
2020/02/12	4	14.74	0	0.00	14.65	4	66	6.06%
2020/02/10	4	14.75	27	14.69	15.00	-23	65	-35.35%
2020/02/07	30	15.09	7	14.92	14.80	23	61	37.31%
2020/02/06	3	15.00	0	0.00	15.00	3	60	4.99%
2020/02/05	4	14.95	5	15.06	14.85	-1	59	-1.67%
2020/02/04	1	14.75	3	14.75	14.95	-2	59	-3.34%
2020/02/03	0	0.00	3	14.75	14.75	-3	60	-4.98%
2020/01/30	20	14.60	0	0.00	14.25	20	59	33.59%
2020/01/20	6	15.00	77	15.03	15.10	-71	58	-121.26%
2020/01/17	21	15.21	0	0.00	15.15	21	57	36.68%
2020/01/16	0	0.00	44	15.11	15.25	-44	59	-74.01%
2020/01/15	6	15.16	39	15.19	15.10	-33	58	-56.14%
2020/01/14	6	15.37	6	15.37	15.40	0	56	0.00%
2020/01/13	0	0.00	6	15.43	15.55	-6	56	-10.55%
2020/01/10	5	15.35	0	0.00	15.40	5	57	8.77%
2020/01/09	0	0.00	11	15.52	15.35	-11	56	-19.44%
2020/01/08	1	15.30	17	15.47	15.30	-16	57	-27.96%
2020/01/07	60	15.79	20	15.84	15.70	40	55	71.49%
2020/01/06	1	15.90	0	0.00	15.55	1	54	1.85%
2019/12/26	1	15.80	0	0.00	15.55	1	50	1.99%
2019/12/25	15	16.03	3	16.10	15.90	12	54	22.07%
2019/12/24	4	15.96	7	15.96	15.85	-3	63	-4.70%
2019/12/23	30	16.18	12	16.23	16.10	18	70	25.38%
2019/12/17	2	16.40	0	0.00	16.30	2	65	3.03%
2019/12/16	0	0.00	31	16.01	16.25	-31	65	-47.34%
2019/12/13	8	16.06	0	0.00	16.30	8	64	12.38%
2019/12/12	0	0.00	15	16.42	16.40	-15	63	-23.44%
2019/12/11	3	16.90	8	16.91	16.95	-5	62	-7.98%
2019/12/10	0	0.00	5	17.02	16.95	-5	61	-8.12%
2019/12/06	45	16.86	0	0.00	16.55	45	53	83.36%
2019/12/05	11	15.87	0	0.00	16.00	11	43	25.21%
2019/12/04	10	15.20	0	0.00	15.30	10	42	23.55%
2019/12/03	0	0.00	3	15.12	15.25	-3	42	-7.08%
2019/11/27	0	0.00	8	15.03	15.20	-8	42	-18.93%
2019/11/26	0	0.00	3	15.02	15.10	-3	41	-7.16%
2019/11/22	0	0.00	9	15.01	15.05	-9	42	-21.24%
2019/11/21	0	0.00	3	15.13	15.15	-3	42	-7.06%
2019/11/20	0	0.00	9	15.10	15.15	-9	42	-21.16%
2019/11/15	0	0.00	7	15.29	15.40	-7	42	-16.63%
2019/11/12	0	0.00	5	15.15	15.30	-5	41	-11.95%
2019/11/07	0	0.00	2	15.35	15.35	-2	42	-4.66%
2019/11/06	0	0.00	9	15.40	15.60	-9	42	-21.05%
2019/10/29	0	0.00	4	15.45	15.40	-4	42	-9.31%
2019/10/28	0	0.00	9	15.13	15.10	-9	42	-21.29%
2019/10/25	0	0.00	3	14.80	15.10	-3	42	-7.09%
2019/10/23	1	15.10	0	0.00	15.10	1	40	2.45%
2019/10/16	1	15.20	0	0.00	15.25	1	39	2.55%
2019/09/27	2	16.75	1.1	16.17	15.90	0.9	32	2.79%
2019/09/26	0	0.00	0.7	16.30	16.30	-0.7	22	-3.26%
2019/09/16	0	0.00	0	16.15	14.70	0	14	-0.25%
2019/08/30	0.3	15.10	0	0.00	15.20	0.3	15	1.79%
2019/08/29	0.2	15.10	0	0.00	15.20	0.2	15	1.32%
2019/08/26	0	0.00	2	14.90	14.95	-2	15	-12.96%
2019/08/23	0.2	14.70	0	0.00	14.80	0.2	15	1.01%
2019/08/21	0	0.00	0.2	15.25	15.25	-0.2	15	-1.31%
2019/08/20	0.4	15.25	0	0.00	15.35	0.4	14	2.62%
2019/08/19	0.9	15.25	0	0.00	15.35	0.9	14	6.13%
2019/08/16	0.5	15.35	0	0.00	15.50	0.5	14	3.58%
2019/08/15	0	15.35	0	0.00	15.50	0	14	0.01%
2019/08/14	0	0.00	2	15.60	15.55	-2	14	-13.48%
2019/08/08	1.7	15.40	0	0.00	15.55	1.7	16	10.34%
2019/08/06	0.4	15.20	0	0.00	15.30	0.4	16	2.62%
2019/08/05	0	0.00	1.1	15.55	15.55	-1.1	16	-6.35%
2019/08/01	1.1	15.75	0	0.00	15.90	1.1	37	2.95%
2019/07/31	0.2	15.80	0	0.00	15.95	0.2	39	0.51%
2019/07/30	0	15.60	1	15.90	15.75	-1	39	-2.52%
2019/07/29	0.9	15.65	0	0.00	15.80	0.9	39	2.14%
2019/07/26	0.2	15.60	0	0.00	15.75	0.2	39	0.41%
2019/07/25	0.1	15.60	0	0.00	15.75	0.1	39	0.31%
2019/07/24	0	0.00	0.3	15.75	15.65	-0.3	39	-0.65%
2019/07/23	0.2	15.70	2	15.50	15.85	-1.8	38	-4.54%
2019/07/22	0.9	15.25	0	0.00	15.40	0.9	37	2.48%
2019/07/18	0	0.00	0	15.35	15.35	0	37	0.00%
2019/07/17	0.3	15.35	0	0.00	15.50	0.3	38	0.83%
2019/07/16	0	15.15	0	0.00	15.25	0	38	0.03%
2019/07/12	0.2	15.20	1	15.30	15.30	-0.8	40	-1.94%
2019/07/11	0.7	15.10	0	0.00	15.20	0.7	40	1.65%
2019/07/09	0	0.00	0	15.15	15.15	0	41	-0.01%
2019/07/08	0.3	15.20	0	0.00	15.30	0.3	41	0.67%
2019/07/05	0	0.00	0	15.10	15.10	0	41	0.00%
2019/07/03	0	0.00	1	15.50	15.15	-1	41	-2.40%
2019/07/02	0.4	15.15	0	0.00	15.25	0.4	41	0.91%
2019/06/28	0.6	15.35	1	15.50	15.50	-0.4	41	-0.89%
2019/06/26	0.1	15.25	0	0.00	15.40	0.1	41	0.21%
2019/06/24	0.8	15.45	0	0.00	15.60	0.8	41	1.81%
2019/06/20	0.3	15.30	0	0.00	15.45	0.3	41	0.63%
2019/06/19	0	0.00	0.4	15.45	15.45	-0.4	41	-0.98%
2019/06/18	0.7	15.15	0	0.00	15.25	0.7	41	1.77%
2019/06/17	0	0.00	0.1	15.25	15.25	-0.1	42	-0.32%
2019/06/12	0	0.00	0.7	15.15	15.15	-0.7	41	-1.57%
2019/06/11	0.1	15.15	0	0.00	15.25	0.1	41	0.20%
2019/06/10	0.3	15.25	1	15.35	15.35	-0.7	41	-1.64%
2019/06/04	0.8	15.15	1	15.20	15.30	-0.2	43	-0.43%
2019/06/03	0	0.00	7.6	15.10	15.10	-7.6	43	-17.46%
2019/05/31	1	15.20	4	15.30	15.35	-3	43	-6.91%
2019/05/30	0.2	15.45	0	0.00	15.60	0.2	43	0.57%
2019/05/29	1.1	15.45	0	0.00	15.60	1.1	44	2.45%
2019/05/28	0	15.40	0	0.00	15.55	0	44	0.03%
2019/05/27	0	0.00	0.2	15.30	15.30	-0.2	44	-0.34%
2019/05/24	0	0.00	0.4	15.30	15.30	-0.4	44	-0.84%
2019/05/22	0	0.00	1	15.35	15.55	-1	44	-2.25%
2019/05/20	0.1	15.35	0	0.00	15.50	0.1	44	0.16%
2019/05/17	0.2	15.10	0	0.00	15.25	0.2	44	0.44%
2019/05/14	11.2	15.73	0	0.00	15.65	11.2	43	26.10%
2019/05/13	0	15.45	3	15.87	15.60	-3	42	-6.98%
2019/05/10	0	0.00	0.1	15.80	15.75	-0.1	42	-0.20%
2019/05/08	0	0.00	1	16.85	16.60	-1	41	-2.42%
2019/05/07	0.6	16.35	1	17.50	16.50	-0.4	37	-1.10%
2019/05/06	4.3	15.80	0	0.00	16.30	4.3	20	21.12%
2019/05/03	0	0.00	0	15.35	15.45	0	18	-0.05%
2019/05/02	0.2	15.15	0	0.00	15.30	0.2	18	1.35%
2019/04/23	0	0.00	1.1	15.53	15.60	-1.1	18	-6.19%
2019/04/22	1.1	15.40	0	0.00	15.55	1.1	18	6.18%
2019/04/18	1	15.35	1.3	15.77	15.55	-0.3	17	-1.97%
2019/04/17	1.3	15.55	0	0.00	15.70	1.3	17	7.40%
2019/04/15	0.1	15.60	0	0.00	15.75	0.1	16	0.48%
2019/04/12	0	0.00	0.3	15.70	15.80	-0.3	16	-1.60%
2019/04/11	0.1	15.95	0	0.00	16.05	0.1	15	0.47%
2019/04/10	0	0.00	3	16.45	16.45	-3	15	-19.59%
2019/04/09	0.2	16.25	0	0.00	16.40	0.2	15	1.24%
2019/04/08	0	0.00	0.7	16.10	16.30	-0.7	15	-4.74%
2019/04/03	0.4	16.15	0	0.00	16.30	0.4	15	2.45%
2019/04/02	0.3	16.20	0	0.00	16.35	0.3	15	2.20%
2019/03/27	1	16.10	0	0.00	16.10	1	15	6.34%
2019/03/07	1	16.30	0	0.00	15.85	1	14	6.73%
2019/03/05	1	16.35	0	0.00	16.05	1	15	6.62%
2018/12/10	0	16.25	0	0.00	16.30	0	52	0.00%
2018/09/06	12	20.55	12	20.03	20.00	0	106	0.00%
2018/09/05	2	21.25	2	21.03	20.00	0	109	0.00%
2018/08/28	0	0.00	0.3	18.00	18.20	-0.3	115	-0.23%
2018/08/14	0	18.80	0	0.00	18.75	0	115	0.02%
2018/08/09	0	0.00	2	21.80	20.85	-2	116	-1.71%
2018/07/11	0	0.00	1	21.85	21.55	-1	140	-0.71%
2018/07/05	1	21.50	0	0.00	20.00	1	142	0.70%
2018/06/26	1	21.00	1	21.10	21.50	0	157	0.00%
2018/06/21	1	21.90	1	22.35	22.80	0	163	0.00%
2018/05/04	0	0.00	2	18.85	18.40	-2	478	-0.42%
2018/04/25	0	0.00	1	18.10	18.40	-1	499	-0.20%
2018/03/30	0	20.10	0	0.00	20.10	0	562	0.00%
2018/03/29	0	22.00	0	0.00	20.00	0	561	0.00%
2018/03/27	3	21.50	3	20.77	20.65	0	554	0.00%
2018/03/21	2	23.08	2	23.13	22.75	0	537	0.00%
2018/03/20	0	22.25	0	0.00	22.30	0	530	0.00%
2018/03/16	3	23.37	2	23.70	23.30	1	514	0.19%
2018/03/15	2	25.35	1	25.80	25.20	1	486	0.21%
2018/03/14	2	29.40	3	29.13	27.95	-1	454	-0.22%
2018/03/13	2	29.00	2	31.60	29.25	0	441	0.00%
2018/03/12	6	29.38	1	28.75	30.70	5	423	1.18%
2018/03/09	1	29.00	0	0.00	28.20	1	392	0.25%
2018/03/08	0	0.00	24	26.22	26.40	-24	359	-6.67%
2018/03/07	8	24.09	4	24.38	24.00	4	347	1.15%
2018/03/06	2	22.70	22	23.04	23.95	-20	338	-5.91%
2018/03/02	0	0.00	11	22.59	22.25	-11	326	-3.37%
2018/03/01	0	0.00	31	21.30	21.75	-31	316	-9.80%
2018/02/21	0	0.00	2	19.35	20.10	-2	319	-0.63%
2018/02/12	0	0.00	5	19.35	19.35	-5	321	-1.56%
2018/02/09	0	0.00	1	19.50	19.45	-1	321	-0.31%
2018/02/07	0	0.00	1	20.90	19.55	-1	324	-0.31%
2018/02/05	47	19.58	74	20.04	20.45	-27	331	-8.14%
2018/02/02	113	19.60	162	19.55	19.60	-49	339	-14.44%	大買/大賣/
2018/02/01	966	21.21	791	21.20	20.90	175	410	42.67%	大買/大賣/鉅額交易
2018/01/31	160	19.81	204	19.93	20.00	-44	354	-12.43%	大買/大賣/
2018/01/30	222	19.57	165	19.55	19.75	57	356	15.99%	大買/大賣/
2018/01/29	63	18.87	1	18.50	18.90	62	346	17.90%
2018/01/26	72	19.43	186	19.45	19.50	-114	343	-33.23%	大賣/鉅額交易
2018/01/25	106	19.71	10	19.31	19.50	96	336	28.57%	大買/
2018/01/24	302	19.59	348	19.71	19.95	-46	328	-13.99%	大買/大賣/
2018/01/23	18	18.26	117	18.18	18.15	-99	312	-31.71%	大賣/
2018/01/22	0	0.00	20	18.80	18.70	-20	307	-6.50%
2018/01/19	109	19.22	20	19.30	19.00	89	308	28.87%	大買/
2018/01/18	361	19.26	296	19.25	19.20	65	305	21.25%	大買/大賣/
2018/01/17	139	18.82	129	18.90	18.95	10	295	3.39%	大買/大賣/
2018/01/15	80	18.56	25	18.49	18.45	55	290	18.93%
2018/01/12	106	18.47	35	18.59	18.45	71	287	24.66%	大買/
2018/01/11	565	18.22	323	18.20	18.45	242	284	84.97%	大買/大賣/鉅額交易
2018/01/10	455	17.77	451	17.58	18.45	4	264	1.51%	大買/大賣/
2018/01/09	98	17.22	41	17.30	16.80	57	239	23.81%
2018/01/08	82	16.86	6	16.98	17.30	76	237	32.03%
2018/01/05	82	16.91	5	16.82	17.00	77	232	33.15%
2018/01/04	73	15.80	1	15.70	16.00	72	226	31.76%