炎洲 (4306)-新光-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
▼0.10
漲幅
-0.55%
成交量
1,005張
產業
上市塑膠類股
217人加入追蹤

立即追蹤
本地時間:13:35(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－新光-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

新光-桃園券商分點個股進出
新光-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	1	18.30	1	18.20	18.20	0	3,033	0.00%
2024/11/20	1	18.20	0	0.00	18.20	1	3,090	0.03%
2024/11/18	0.1	18.05	0	0.00	18.00	0.1	3,168	0.00%
2024/11/14	10.3	18.00	0	0.00	17.90	10.3	3,213	0.32%
2024/11/12	1	18.70	0	0.00	18.35	1	3,245	0.03%
2024/11/07	3	18.75	0	0.00	18.75	3	3,443	0.09%
2024/11/05	1	18.50	0	0.00	18.55	1	3,519	0.03%
2024/11/04	0	0.00	3	18.55	18.50	-3	3,694	-0.08%
2024/11/01	0	18.50	3	18.30	18.50	-3	3,842	-0.08%
2024/10/30	0	0.00	3	18.40	18.35	-3	3,918	-0.08%
2024/10/29	12.2	18.42	0	0.00	18.35	12.2	4,019	0.30%
2024/10/28	5	18.65	0	0.00	18.65	5	4,041	0.12%
2024/10/25	3	18.60	0	0.00	18.60	3	4,082	0.07%
2024/10/24	1	18.75	0	0.00	18.70	1	4,205	0.02%
2024/10/23	0	0.00	1	19.00	18.85	-1	4,254	-0.02%
2024/10/21	0	0.00	3	18.90	18.90	-3	4,401	-0.07%
2024/10/18	0	0.00	7	18.88	18.80	-7	4,484	-0.16%
2024/10/17	3	18.85	0	0.00	18.85	3	4,649	0.06%
2024/10/16	10	18.60	0	0.00	18.90	10	4,815	0.21%
2024/10/15	1	18.75	7	18.80	18.80	-6	4,838	-0.12%
2024/10/14	1	18.65	0	0.00	18.75	1	4,915	0.02%
2024/10/11	6.2	18.78	1	18.95	18.70	5.2	5,010	0.10%
2024/10/09	2	18.95	0	0.00	18.95	2	5,265	0.04%
2024/10/08	1	19.15	0	0.00	19.15	1	5,282	0.02%
2024/10/07	4	19.28	0	0.00	19.55	4	5,388	0.07%
2024/10/04	1	18.95	3	18.95	18.95	-2	5,460	-0.04%
2024/09/27	1	19.20	0	0.00	19.30	1	5,672	0.02%
2024/09/25	7	19.28	3	19.25	19.25	4	5,738	0.07%
2024/09/23	4	19.09	6	19.10	19.15	-2	5,729	-0.03%
2024/09/20	30.2	19.44	6	19.28	19.25	24.2	5,685	0.43%
2024/09/19	0	0.00	12	20.08	20.05	-12	5,541	-0.22%
2024/09/18	14	20.03	5	19.99	19.90	9	5,544	0.16%
2024/09/16	0	0.00	17	20.23	20.00	-17	5,606	-0.30%
2024/09/13	1	20.15	1	20.00	19.90	0	5,815	0.00%
2024/09/12	2	19.78	0	0.00	19.85	2	5,983	0.03%
2024/09/11	1	19.75	1.1	19.70	19.70	-0.1	5,991	0.00%
2024/09/10	41	19.72	1	20.25	19.65	40	6,065	0.66%
2024/09/09	5	20.14	0	0.00	20.15	5	6,083	0.08%
2024/09/06	2	20.38	0	0.00	20.60	2	6,070	0.03%
2024/09/05	10	20.79	6	20.88	20.45	4	6,180	0.06%
2024/09/04	3.1	20.13	0	0.00	20.35	3.1	6,174	0.05%
2024/09/03	10	21.10	1	21.30	21.00	9	6,269	0.14%
2024/09/02	19	21.49	4	21.56	21.20	15	6,179	0.24%
2024/08/30	16	20.89	41	20.87	20.95	-25	5,866	-0.43%
2024/08/29	0	0.00	1	19.65	19.50	-1	5,610	-0.02%
2024/08/26	0	0.00	0.5	19.65	19.55	-0.5	5,730	-0.01%
2024/08/23	5	19.58	3	19.65	19.60	2	5,840	0.03%
2024/08/21	2	19.80	0	0.00	19.70	2	5,912	0.03%
2024/08/20	5	20.00	3	20.05	20.00	2	5,894	0.03%
2024/08/16	0.1	20.20	3	20.33	20.35	-2.9	5,907	-0.05%
2024/08/15	1.2	20.06	0	0.00	20.05	1.2	5,899	0.02%
2024/08/14	17	20.18	7	20.26	20.15	10	5,893	0.17%
2024/08/13	6.1	20.13	10	20.15	20.05	-3.9	5,921	-0.07%
2024/08/12	7.3	20.28	11	20.55	20.20	-3.8	5,929	-0.06%
2024/08/09	12	20.88	37	20.63	20.60	-25	5,841	-0.43%
2024/08/08	1.1	20.25	1	20.40	20.25	0.1	5,795	0.00%
2024/08/07	5	20.80	5	20.27	20.40	0	5,804	0.00%
2024/08/06	11	19.31	8	19.09	20.15	3	5,778	0.05%
2024/08/05	16.2	20.07	55	20.34	19.95	-38.8	5,627	-0.69%
2024/08/02	0	0.00	1	21.95	21.85	-1	5,531	-0.02%
2024/08/01	0	0.00	6	22.15	22.45	-6	5,641	-0.11%
2024/07/31	0	0.00	5.2	22.00	22.00	-5.2	5,655	-0.09%
2024/07/30	0	0.00	2	21.70	21.90	-2	5,732	-0.03%
2024/07/29	4.2	21.93	5	21.99	21.75	-0.8	5,814	-0.01%
2024/07/26	3	21.25	6	20.90	21.45	-3	5,767	-0.05%
2024/07/23	0	0.00	13	20.68	21.20	-13	5,868	-0.22%
2024/07/22	13.3	20.03	7	20.13	20.00	6.3	5,853	0.11%
2024/07/19	7	20.45	5	20.38	20.25	2	5,866	0.03%
2024/07/18	6	20.79	0	0.00	20.90	6	5,992	0.10%
2024/07/17	14	22.18	68	22.29	22.05	-54	5,881	-0.92%
2024/07/16	7	21.99	5	22.10	21.90	2	5,950	0.03%
2024/07/15	10	22.14	7	22.25	22.15	3	6,001	0.05%
2024/07/12	2	22.75	13	22.36	22.45	-11	6,012	-0.18%
2024/07/11	29	22.74	31	22.77	22.75	-2	5,937	-0.03%
2024/07/10	0	0.00	10	21.95	21.90	-10	5,764	-0.17%
2024/07/09	25	21.94	21	21.98	21.80	4	5,772	0.07%
2024/07/08	3	21.92	16	22.07	21.80	-13	5,728	-0.23%
2024/07/05	11	21.66	11	21.60	21.65	0	5,662	0.00%
2024/07/04	5	21.35	7	21.64	21.70	-2	5,665	-0.04%
2024/07/03	13	21.04	9	21.14	21.05	4	5,600	0.07%
2024/07/02	6	20.53	0	0.00	21.10	6	5,795	0.10%
2024/07/01	0	0.00	3	20.70	20.60	-3	5,736	-0.05%
2024/06/28	2.1	20.40	0	0.00	20.50	2.1	5,755	0.04%
2024/06/27	3.1	20.35	0	0.00	20.35	3.1	5,781	0.05%
2024/06/26	3	20.65	0	0.00	20.60	3	5,801	0.05%
2024/06/25	1.1	20.57	0	0.00	20.75	1.1	5,950	0.02%
2024/06/24	1	20.90	7	20.84	20.75	-6	5,982	-0.10%
2024/06/21	0.3	20.80	8	21.23	21.25	-7.8	5,967	-0.13%
2024/06/20	30	20.98	13	21.07	20.90	17	5,922	0.29%
2024/06/19	16	20.99	14	21.06	21.80	2	5,717	0.03%
2024/06/18	1	20.50	0	0.00	20.70	1	5,565	0.02%
2024/06/17	2.5	20.67	1	20.75	20.50	1.5	5,555	0.03%
2024/06/14	0	21.00	11	21.03	21.00	-11	5,477	-0.20%
2024/06/13	3	20.70	1	20.95	20.70	2	5,387	0.04%
2024/06/12	5	20.49	3	20.68	20.70	2	5,388	0.04%
2024/06/11	7	20.40	3	20.35	20.40	4	5,246	0.08%
2024/06/07	7	20.54	14	20.59	20.80	-7	5,224	-0.13%
2024/06/06	25	19.65	0	0.00	19.75	25	5,087	0.49%
2024/06/05	0	0.00	26	19.74	19.80	-26	5,114	-0.51%
2024/06/04	5	19.86	26	19.81	19.80	-21	5,241	-0.40%
2024/06/03	0	0.00	2	19.95	20.10	-2	5,501	-0.04%
2024/05/31	9	20.16	1	19.95	20.00	8	5,815	0.14%
2024/05/30	7	19.86	3	20.07	19.75	4	5,784	0.07%
2024/05/29	14	20.18	25	20.25	20.05	-11	5,717	-0.19%
2024/05/28	27	19.93	1.3	20.00	20.15	25.7	5,589	0.46%
2024/05/27	2	19.53	0	0.00	19.55	2	5,487	0.04%
2024/05/23	10.2	19.25	2	19.35	19.15	8.2	5,451	0.15%
2024/05/22	3	19.63	18	19.59	19.55	-15	5,408	-0.28%
2024/05/21	11.1	19.64	13	19.80	19.65	-1.9	5,390	-0.04%
2024/05/20	2	20.05	10	19.85	20.05	-8	5,364	-0.15%
2024/05/17	17	19.96	0	0.00	19.95	17	5,335	0.32%
2024/05/16	4	19.48	2.1	19.41	19.60	2	5,283	0.04%
2024/05/15	3	19.57	20	19.75	19.50	-17	5,256	-0.32%
2024/05/14	1.3	19.48	0	0.00	19.50	1.3	5,225	0.02%
2024/05/13	0	0.00	2	19.50	19.55	-2	5,201	-0.04%
2024/05/10	10.2	19.59	2	19.70	19.80	8.2	5,161	0.16%
2024/05/09	29	19.54	1	19.55	19.35	28	5,122	0.55%
2024/05/08	7.5	19.38	60	19.15	19.55	-52.5	5,090	-1.03%
2024/05/07	56	19.74	58	19.59	19.65	-2	5,032	-0.04%
2024/05/06	3	20.52	6	20.43	20.25	-3	4,855	-0.06%
2024/05/03	1	20.95	0	0.00	20.70	1	4,732	0.02%
2024/05/02	12.1	20.98	7	21.01	21.10	5.1	4,606	0.11%
2024/04/30	6	20.93	6	20.76	20.90	0	4,480	0.00%
2024/04/29	16	20.86	9	20.57	20.85	7	4,402	0.16%
2024/04/26	1	20.00	1	20.50	20.30	0	4,255	0.00%
2024/04/25	17	20.41	11	20.26	20.30	6	4,191	0.14%
2024/04/24	17	20.43	9	20.57	20.60	8	4,098	0.20%
2024/04/23	12	19.83	26.1	19.88	20.00	-14.1	3,918	-0.36%
2024/04/22	46	20.30	63.1	19.89	19.75	-17.1	3,881	-0.44%
2024/04/19	21	19.21	11	19.35	19.45	10	3,638	0.27%
2024/04/18	12	18.68	3	18.80	19.10	9	3,477	0.26%
2024/04/17	3	18.23	0	0.00	18.30	3	3,383	0.09%
2024/04/16	21	18.31	20	18.48	18.00	1	3,375	0.03%
2024/04/15	34	19.02	3	19.03	19.00	31	3,250	0.95%
2024/04/12	33	19.28	1	19.45	19.35	32	3,197	1.00%
2024/04/11	2	19.65	20	19.88	19.70	-18	3,116	-0.58%
2024/04/10	54	20.03	3	20.05	20.05	51	3,064	1.66%
2024/04/09	14	19.92	26	19.83	20.10	-12	2,997	-0.40%
2024/04/08	18	20.05	49	19.78	20.00	-31	2,905	-1.07%
2024/04/03	2	18.78	0	0.00	18.80	2	2,666	0.08%
2024/04/02	11	18.88	1	18.75	18.75	10	2,657	0.38%
2024/04/01	26	18.88	0	0.00	18.85	26	2,637	0.99%
2024/03/28	20	18.89	16	18.80	18.75	4	2,573	0.16%
2024/03/27	11	18.38	1	18.40	18.40	10	2,429	0.41%
2024/03/26	4	18.06	18	18.05	18.00	-14	2,398	-0.58%
2024/03/25	8	18.33	13.5	18.35	18.25	-5.5	2,389	-0.23%
2024/03/22	1	18.15	1	18.30	18.25	0	2,399	0.00%
2024/03/21	5	18.10	6	18.20	18.20	-1	2,417	-0.04%
2024/03/20	1	17.85	9	18.05	18.10	-8	2,460	-0.33%
2024/03/19	23	17.89	16.1	17.86	17.85	6.9	2,468	0.28%
2024/03/18	0	0.00	1	17.75	17.80	-1	2,505	-0.04%
2024/03/15	11	17.93	19	17.96	17.80	-8	2,524	-0.32%
2024/03/14	10	17.80	4	17.85	17.85	6	2,538	0.24%
2024/03/13	30	17.90	22.2	17.73	17.75	7.8	2,583	0.30%
2024/03/12	6	17.83	6	17.91	17.80	0	2,592	0.00%
2024/03/11	0	18.25	5	18.40	18.10	-5	2,550	-0.20%
2024/03/08	27	18.26	0	0.00	18.15	27	2,518	1.07%
2024/03/07	32	18.55	8.3	18.34	18.80	23.7	2,456	0.97%
2024/03/06	64	18.23	66	18.32	18.25	-2	2,170	-0.09%
2024/03/05	0	17.10	0.1	17.05	17.00	-0.1	1,826	0.00%
2024/03/04	0	17.08	0	0.00	16.95	0	1,817	0.00%
2024/03/01	0	17.05	1	17.00	17.00	-1	1,827	-0.05%
2024/02/29	10	17.10	0	0.00	17.05	10	1,839	0.55%
2024/02/27	1	17.00	0	0.00	17.00	1	1,829	0.05%
2024/02/26	5	17.20	0	0.00	17.15	5	1,815	0.28%
2024/02/23	1	17.25	0	0.00	17.15	1	1,811	0.06%
2024/02/22	6	17.31	0	0.00	17.30	6	1,819	0.33%
2024/02/21	0	17.39	0	0.00	17.25	0	1,819	0.00%
2024/02/20	0	17.45	0	0.00	17.35	0	1,808	0.00%
2024/02/19	0	17.55	5.4	17.64	17.55	-5.3	1,791	-0.30%
2024/02/16	0	17.25	0	0.00	17.25	0	1,774	0.00%
2024/02/15	5	16.95	0	0.00	16.80	5	1,751	0.29%
2024/02/05	7	16.98	6	17.00	17.00	1	1,745	0.06%
2024/02/02	1	17.00	0	0.00	17.00	1	1,743	0.06%
2024/02/01	1	16.95	0	0.00	17.00	1	1,766	0.06%
2024/01/31	0	0.00	0	17.05	16.90	0	1,763	0.00%
2024/01/30	4	16.95	45	17.00	17.00	-41	1,763	-2.33%
2024/01/29	3	17.05	0	0.00	17.10	3	1,763	0.17%
2024/01/26	1	16.95	0	0.00	16.85	1	1,742	0.06%
2024/01/25	11	16.95	1	17.00	17.00	10	1,746	0.57%
2024/01/24	0	0.00	10	16.95	16.85	-10	1,742	-0.57%
2024/01/23	2	16.80	0	0.00	16.75	2	1,751	0.11%
2024/01/22	1	16.75	0	0.00	16.65	1	1,780	0.06%
2024/01/19	1	16.65	0	0.00	16.80	1	1,766	0.06%
2024/01/18	0	16.70	0	0.00	16.55	0	1,761	0.00%
2024/01/17	11.1	16.76	0	0.00	16.55	11.1	1,761	0.63%
2024/01/16	11	16.91	5	16.95	16.95	6	1,722	0.35%
2024/01/15	7.3	17.36	0	0.00	17.25	7.3	1,696	0.43%
2024/01/12	21	17.25	41	17.15	17.15	-20	1,707	-1.17%
2024/01/10	34	17.23	2	17.20	17.20	32	1,852	1.73%
2024/01/09	0.3	17.60	153	17.56	17.50	-152.8	1,846	-8.27%	大賣/鉅額交易
2024/01/08	1	17.80	0	0.00	17.70	1	1,869	0.05%
2024/01/05	1	17.60	0	0.00	17.55	1	1,870	0.05%
2024/01/04	6	17.63	0.1	17.55	17.60	6	1,885	0.32%
2024/01/03	3	17.68	0	0.00	17.65	3	1,969	0.15%
2023/12/28	0	0.00	5	18.01	17.80	-5	1,971	-0.25%
2023/12/27	2	17.65	0	0.00	17.95	2	1,960	0.10%
2023/12/26	14	17.58	31	17.63	17.65	-17	1,958	-0.87%
2023/12/25	3	17.85	0	0.00	17.85	3	2,004	0.15%
2023/12/22	5	17.86	2	17.75	17.70	3	1,999	0.15%
2023/12/21	1	18.10	0	0.00	17.95	1	1,973	0.05%
2023/12/20	1	18.40	5	18.50	18.40	-4	1,930	-0.21%
2023/12/19	6	18.23	6	18.31	18.30	0	1,911	0.00%
2023/12/18	8	18.52	8.1	18.51	18.40	-0.1	1,868	-0.01%
2023/12/15	2	18.30	0.3	18.25	18.30	1.7	1,856	0.09%
2023/12/14	5	18.25	0	0.00	18.05	5	1,757	0.28%
2023/12/13	6	18.20	3	18.20	18.10	3	1,718	0.17%
2023/12/12	5	17.85	4	17.83	17.95	1	1,675	0.06%
2023/12/11	3.2	17.81	5	17.96	17.95	-1.9	1,651	-0.11%
2023/12/08	0	17.75	0.1	17.80	17.75	-0.1	1,580	-0.01%
2023/12/07	0	17.60	6	17.50	17.55	-6	1,520	-0.39%
2023/12/06	3	17.33	5	17.30	17.35	-2	1,461	-0.14%
2023/12/05	1	17.20	0	0.00	17.30	1	1,440	0.07%
2023/12/04	39.1	17.24	1	17.05	17.20	38.1	1,422	2.68%
2023/12/01	1	16.85	0	0.00	16.95	1	1,341	0.07%
2023/11/30	12	16.71	4	16.75	16.75	8	1,333	0.60%
2023/11/29	22	16.92	1	16.85	16.85	21	1,335	1.57%
2023/11/28	0	0.00	7	16.99	16.90	-7	1,342	-0.52%
2023/11/27	10	16.89	4	16.90	16.80	6	1,321	0.45%
2023/11/24	12	16.74	0	0.00	16.75	12	1,297	0.93%
2023/11/21	2	16.90	8	16.75	16.70	-6	1,287	-0.47%
2023/11/20	8	16.50	6	16.50	16.60	2	1,258	0.16%
2023/11/16	0	16.30	1	16.30	16.35	-1	1,274	-0.08%
2023/11/13	4	16.29	0	0.00	16.25	4	1,297	0.31%
2023/11/10	4	16.45	0	0.00	16.45	4	1,289	0.31%
2023/11/09	0.4	16.50	10	16.60	16.45	-9.6	1,304	-0.74%
2023/11/01	4	16.05	0	0.00	16.10	4	1,294	0.31%
2023/10/31	2	16.40	0	0.00	16.00	2	1,294	0.15%
2023/10/30	16	16.44	20	16.29	16.50	-4	1,281	-0.31%
2023/10/27	2	16.05	0	0.00	16.00	2	1,244	0.16%
2023/10/25	0.6	16.00	4	16.10	15.95	-3.4	1,262	-0.27%
2023/10/24	1	16.00	0	0.00	16.00	1	1,262	0.08%
2023/10/20	0	0.00	2.1	15.85	16.10	-2.1	1,261	-0.17%
2023/10/18	0	0.00	19.1	16.63	16.30	-19.1	1,226	-1.55%
2023/10/17	0	0.00	1	16.80	16.60	-1	1,113	-0.09%
2023/10/13	0	16.70	2	16.65	16.65	-2	1,125	-0.18%
2023/10/12	5	16.70	3	16.70	16.75	2	1,144	0.17%
2023/10/11	10	16.50	17	16.60	16.70	-7	1,135	-0.62%
2023/10/06	4	16.10	1	16.10	16.15	3	1,058	0.28%
2023/10/05	0	0.00	8	16.10	16.10	-8	1,083	-0.74%
2023/10/04	0.1	15.90	8	15.99	16.10	-8	1,109	-0.72%
2023/10/03	4	16.05	0	0.00	15.95	4	1,108	0.36%
2023/10/02	1.1	16.20	2	16.25	16.20	-1	1,101	-0.09%
2023/09/28	10	15.95	10	16.20	16.25	0	1,101	0.00%
2023/09/27	1	15.60	0	0.00	15.70	1	1,023	0.10%
2023/09/25	8	15.66	0	0.00	15.60	8	1,022	0.78%
2023/09/22	5	15.62	0.1	15.65	15.60	4.9	1,023	0.48%
2023/09/21	25	15.79	0	0.00	15.80	25	1,017	2.46%
2023/09/19	2.1	15.65	0	0.00	15.60	2.1	986	0.21%
2023/09/15	22	15.52	0	0.00	15.50	22	988	2.23%
2023/09/14	23	15.59	8	15.70	15.60	15	995	1.51%
2023/09/13	0	0.00	1.1	15.45	15.45	-1.1	980	-0.11%
2023/09/11	0	0.00	0.6	15.30	15.40	-0.6	1,001	-0.06%
2023/09/08	0	0.00	1	15.30	15.30	-1	1,003	-0.10%
2023/09/07	5	15.25	0	0.00	15.25	5	1,009	0.50%
2023/09/06	1	15.30	0	0.00	15.30	1	1,033	0.10%
2023/09/05	10	15.40	0.3	15.35	15.40	9.7	1,048	0.92%
2023/09/04	50	15.33	0.6	15.35	15.40	49.4	1,054	4.69%
2023/09/01	10	15.25	3.2	15.05	15.35	6.8	1,043	0.65%
2023/08/30	1	14.95	0	0.00	15.00	1	1,020	0.10%
2023/08/29	1	14.90	0	0.00	14.95	1	1,030	0.10%
2023/08/28	3	14.98	0	0.00	14.95	3	1,035	0.29%
2023/08/25	1	15.05	0	0.00	15.00	1	1,047	0.10%
2023/08/24	0	14.90	0	0.00	15.05	0	1,058	0.00%
2023/08/23	7	15.05	0	0.00	15.05	7	1,063	0.66%
2023/08/22	62	15.03	2	15.00	15.05	60	1,085	5.53%
2023/08/18	1	14.55	50	14.56	14.65	-49	1,067	-4.59%
2023/08/14	0	0.00	4	14.66	14.65	-4	1,047	-0.38%
2023/08/10	0.1	14.55	0	0.00	14.55	0.1	1,035	0.00%
2023/08/08	1	14.60	0	0.00	14.60	1	1,103	0.09%
2023/08/07	0	0.00	3	14.65	14.65	-3	1,133	-0.26%
2023/08/01	0	14.85	0	14.80	14.75	0	1,159	0.00%
2023/07/31	3	14.90	0	0.00	14.85	3	1,171	0.26%
2023/07/27	0	14.65	0	0.00	14.70	0	1,199	0.00%
2023/07/26	0.4	14.67	0	0.00	14.55	0.4	1,229	0.03%
2023/07/25	0.1	14.45	0	0.00	14.50	0.1	1,250	0.01%
2023/07/24	2	14.20	0.6	14.36	14.25	1.4	1,258	0.11%
2023/07/21	0.1	14.43	0	0.00	14.40	0.1	1,277	0.01%
2023/07/20	4	14.44	0	0.00	14.40	4	1,324	0.31%
2023/07/19	2	14.55	0	0.00	14.45	2	1,346	0.15%
2023/07/18	2.4	14.73	0	0.00	14.75	2.4	1,345	0.17%
2023/07/17	10	15.70	0	0.00	15.65	10	1,313	0.76%
2023/07/14	1	15.55	0	0.00	15.60	1	1,291	0.08%
2023/07/13	13.1	15.40	0	0.00	15.40	13.1	1,295	1.01%
2023/07/12	2.8	15.49	0	0.00	15.45	2.8	1,299	0.21%
2023/07/11	23	15.69	0	0.00	15.65	23	1,310	1.75%
2023/07/10	10	15.80	0	0.00	15.80	10	1,327	0.75%
2023/07/07	4	15.75	0	0.00	15.90	4	1,340	0.30%
2023/07/06	12	15.95	0	0.00	15.90	12	1,361	0.88%
2023/06/30	4	15.75	0	0.00	15.80	4	1,407	0.28%
2023/06/28	0.1	15.80	0	0.00	15.80	0.1	1,452	0.00%
2023/06/26	0	0.00	1	15.90	15.90	-1	1,503	-0.07%
2023/06/21	0.1	15.90	0	0.00	15.95	0.1	1,528	0.00%
2023/06/20	4.3	15.94	0	0.00	15.95	4.3	1,554	0.28%
2023/06/16	3	16.10	0	0.00	16.05	3	1,725	0.17%
2023/06/15	0.1	16.15	2	16.05	16.15	-2	1,762	-0.11%
2023/06/12	3.1	15.95	5	16.00	15.95	-2	1,863	-0.10%
2023/06/09	3.1	16.15	6	16.15	16.05	-2.9	1,837	-0.16%
2023/06/08	11	16.15	1	16.20	16.20	10	1,821	0.55%
2023/06/07	2	16.28	0	0.00	16.30	2	1,817	0.11%
2023/06/06	3	16.20	0	0.00	16.25	3	1,816	0.17%
2023/06/05	1.1	16.15	0	0.00	16.20	1.1	1,817	0.06%
2023/06/02	1	16.10	0	0.00	16.10	1	1,818	0.06%
2023/06/01	11	16.06	0	0.00	16.15	11	1,827	0.60%
2023/05/31	8	16.03	1	16.00	15.95	7	1,826	0.38%
2023/05/30	6	16.03	2	16.10	16.10	4	1,812	0.22%
2023/05/29	20.1	16.15	0	0.00	16.15	20.1	1,800	1.11%
2023/05/26	4.1	16.25	0	0.00	16.20	4.1	1,793	0.23%
2023/05/25	10	16.55	0	0.00	16.45	10	1,776	0.56%
2023/05/23	1	16.55	2	16.60	16.60	-1	1,761	-0.06%
2023/05/22	0.1	16.45	2	16.55	16.55	-1.9	1,764	-0.11%
2023/05/19	2	16.50	0	0.00	16.55	2	1,747	0.11%
2023/05/18	0	16.55	6	16.70	16.70	-6	1,739	-0.34%
2023/05/17	0.1	16.55	0	0.00	16.65	0.1	1,732	0.01%
2023/05/16	0.2	16.60	0	0.00	16.55	0.2	1,726	0.01%
2023/05/15	12	16.34	0	0.00	16.45	12	1,716	0.70%
2023/05/11	2	16.60	0	0.00	16.75	2	1,640	0.12%
2023/05/08	0	0.00	3	16.95	17.00	-3	1,588	-0.19%
2023/05/03	0	0.00	2	17.25	17.05	-2	1,532	-0.13%
2023/05/02	0	0.00	5.5	17.39	17.30	-5.5	1,508	-0.36%
2023/04/28	0.5	17.10	0	0.00	17.15	0.5	1,473	0.03%
2023/04/27	5	17.05	0.1	17.10	17.05	4.9	1,448	0.34%
2023/04/26	0	0.00	1	17.00	17.10	-1	1,433	-0.07%
2023/04/25	0.1	16.90	6	16.93	16.90	-5.9	1,402	-0.42%
2023/04/24	5	16.79	4	16.70	16.90	1	1,346	0.07%
2023/04/21	4	16.45	0	0.00	16.60	4	1,326	0.30%
2023/04/20	1	16.45	0	0.00	16.55	1	1,305	0.08%
2023/04/17	5	16.85	0	0.00	16.85	5	1,248	0.40%
2023/04/14	5	16.90	1	16.80	16.80	4	1,228	0.33%
2023/04/13	0	16.65	0	0.00	16.65	0	1,183	0.00%
2023/04/11	15	16.51	0	0.00	16.50	15	1,116	1.34%
2023/04/10	0	16.48	0	0.00	16.40	0	1,091	0.00%
2023/04/06	0	0.00	10	16.55	16.50	-10	1,058	-0.94%
2023/03/31	40	16.35	20.4	16.30	16.40	19.6	1,023	1.91%
2023/03/30	3	16.37	0	0.00	16.30	3	1,007	0.30%
2023/03/29	0	16.25	0	0.00	16.25	0	978	0.00%
2023/03/28	0	16.45	0	0.00	16.25	0	963	0.00%
2023/03/27	12	16.40	0	0.00	16.40	12	938	1.28%
2023/03/24	0	0.00	3	16.30	16.10	-3	884	-0.34%
2023/03/23	0	0.00	4	16.40	16.25	-4	857	-0.47%
2023/03/22	15.1	16.41	0	0.00	16.25	15.1	821	1.84%
2023/03/21	0	0.00	5	15.85	15.90	-5	671	-0.74%
2023/03/20	1	15.55	0	0.00	15.90	1	628	0.16%
2023/03/17	0	0.00	1	15.40	15.40	-1	567	-0.18%
2023/03/16	55	15.45	4	15.25	15.15	51	537	9.48%
2023/03/15	0	14.95	0	0.00	14.85	0	450	0.00%
2023/03/13	3	14.80	0	0.00	14.85	3	465	0.64%
2023/03/10	5	14.95	0	0.00	14.80	5	471	1.06%
2023/03/09	0	15.15	0	0.00	15.05	0	482	0.00%
2023/03/07	10	15.20	0	0.00	15.20	10	493	2.03%
2023/03/06	0	15.03	0	0.00	15.15	0	490	0.00%
2023/03/01	0	14.80	0	0.00	14.75	0	479	0.00%
2023/02/23	10	14.80	0	0.00	14.80	10	477	2.10%
2023/02/22	0	0.00	1	14.60	14.70	-1	469	-0.21%
2023/02/21	0	0.00	5	14.70	14.70	-5	470	-1.06%
2023/02/20	5	14.65	0	0.00	14.75	5	474	1.05%
2023/02/17	0	14.55	0	0.00	14.60	0	488	0.00%
2023/02/16	0	0.00	0.5	14.59	14.55	-0.5	500	-0.09%
2023/02/09	1	14.70	0	0.00	14.70	1	510	0.20%
2023/02/08	0	14.70	0	14.65	14.70	0	511	0.00%
2023/02/07	0	14.75	0	0.00	14.65	0	512	0.00%
2023/02/03	3	14.65	0	0.00	14.65	3	512	0.59%
2023/02/02	0	14.60	0	14.60	14.70	0	511	0.00%
2023/01/31	3	14.55	0	0.00	14.60	3	507	0.59%
2023/01/09	2	14.45	0	0.00	14.50	2	571	0.35%
2022/12/15	20	14.85	0	0.00	14.75	20	618	3.24%
2022/12/08	0	0.00	2	14.75	14.75	-2	621	-0.32%
2022/12/06	4	14.95	0	0.00	14.80	4	657	0.61%
2022/12/02	10	15.05	0	0.00	15.10	10	663	1.51%
2022/11/30	0	0.00	1	14.80	14.85	-1	653	-0.15%
2022/11/24	0	0.00	4	14.50	14.55	-4	636	-0.63%
2022/11/23	0	14.40	0	14.40	14.40	0	623	0.00%
2022/11/17	0	14.30	0	0.00	14.35	0	624	0.00%
2022/11/07	0	0.00	5	13.38	13.40	-5	638	-0.78%
2022/11/04	0	0.00	2	13.25	13.30	-2	642	-0.31%
2022/11/03	0	0.00	12	13.25	13.30	-12	652	-1.84%
2022/10/26	0	0.00	1.9	13.15	13.05	-1.9	653	-0.29%
2022/10/25	0	0.00	5	13.22	13.10	-5	654	-0.76%
2022/10/24	0	0.00	2	13.55	13.25	-2	652	-0.31%
2022/10/20	22	12.99	2	12.90	13.10	20	639	3.13%
2022/10/18	0	14.00	0.4	13.45	13.45	-0.4	580	-0.06%
2022/10/14	0	0.00	0	13.65	13.70	0	581	0.00%
2022/10/06	5	13.95	1	13.95	13.95	4	615	0.65%
2022/10/04	0	0.00	0	14.00	13.95	0	639	0.00%
2022/10/03	2	13.90	0	13.95	13.90	2	643	0.31%
2022/09/28	0	0.00	10	14.20	13.85	-10	657	-1.52%
2022/09/23	0	0.00	1	14.40	14.35	-1	655	-0.15%
2022/09/22	0	14.50	8	14.50	14.50	-8	661	-1.21%
2022/09/16	0	14.58	0	0.00	14.50	0	653	0.00%
2022/09/15	0	14.50	9.1	14.53	14.60	-9.1	652	-1.39%
2022/09/14	0	0.00	2	14.40	14.40	-2	649	-0.31%
2022/09/13	0	0.00	5	14.45	14.45	-5	637	-0.78%
2022/09/06	0	14.08	0	0.00	13.95	0	609	0.00%
2022/09/05	0	0.00	1	14.10	14.05	-1	609	-0.16%
2022/08/31	0	0.00	2	14.15	14.15	-2	646	-0.31%
2022/08/29	1	14.05	0	0.00	14.05	1	674	0.15%
2022/08/22	0	14.15	0	0.00	14.25	0	742	0.00%
2022/08/18	0	0.00	2	14.10	14.10	-2	738	-0.27%
2022/08/17	1.6	14.10	0	0.00	14.10	1.6	739	0.22%
2022/08/16	5	14.10	0	0.00	14.10	5	735	0.68%
2022/08/11	0	0.00	1	14.30	14.30	-1	707	-0.14%
2022/08/08	0.2	13.85	0	0.00	13.95	0.2	735	0.02%
2022/08/02	4	14.00	0	0.00	13.95	4	781	0.51%
2022/07/29	1	13.95	0	0.00	14.00	1	800	0.12%
2022/07/27	0.1	13.95	0	0.00	13.95	0.1	808	0.01%
2022/07/22	0.2	13.95	0	0.00	13.95	0.2	819	0.02%
2022/07/15	1	13.85	0	0.00	13.70	1	882	0.11%
2022/07/14	3	14.75	0	0.00	14.85	3	895	0.33%
2022/07/13	2	14.70	0	0.00	14.80	2	881	0.23%
2022/07/12	0	0.00	2.1	14.30	14.45	-2.1	891	-0.24%
2022/07/11	0	0.00	2.1	14.70	14.70	-2.1	932	-0.23%
2022/07/08	1	14.60	0	0.00	14.60	1	940	0.11%
2022/07/05	0	0.00	7	14.79	14.75	-7	937	-0.75%
2022/07/04	8	14.61	0	0.00	14.55	8	943	0.85%
2022/07/01	5	14.75	0	0.00	14.50	5	961	0.52%
2022/06/28	4	15.25	0	0.00	15.25	4	1,004	0.40%
2022/06/27	0	0.00	1	15.30	15.30	-1	1,017	-0.10%
2022/06/23	0	0.00	2	15.10	15.00	-2	1,103	-0.18%
2022/06/22	0.1	15.30	0	0.00	15.00	0.1	1,101	0.01%
2022/06/20	0	0.00	10	15.15	15.00	-10	1,100	-0.91%
2022/06/17	10	15.28	0	0.00	15.30	10	1,098	0.91%
2022/06/09	1	15.90	3	16.00	16.00	-2	1,086	-0.18%
2022/06/08	0	0.00	4	15.95	15.95	-4	1,083	-0.37%
2022/06/01	0	0.00	6	16.00	16.00	-6	1,086	-0.55%
2022/05/31	0	0.00	3	15.85	15.85	-3	1,073	-0.28%
2022/05/30	0.2	15.65	3	15.70	15.75	-2.8	1,059	-0.27%
2022/05/25	0	0.00	2	15.60	15.65	-2	1,064	-0.19%
2022/05/24	2	15.40	6	15.44	15.40	-4	1,079	-0.37%
2022/05/23	2	15.43	0	0.00	15.45	2	1,079	0.19%
2022/05/18	5	15.25	0	0.00	15.60	5	1,100	0.45%
2022/05/17	4	15.08	0	0.00	15.35	4	1,085	0.37%
2022/05/16	7	14.99	0	0.00	15.15	7	1,079	0.65%
2022/05/13	0	0.00	2	14.78	14.85	-2	1,067	-0.19%
2022/05/12	1	14.54	0	0.00	14.10	1	1,067	0.10%
2022/05/09	1	15.00	0	0.00	14.90	1	1,042	0.10%
2022/05/06	2	15.25	1	15.20	15.20	1	1,032	0.10%
2022/04/28	0	0.00	0.3	15.40	15.45	-0.3	1,068	-0.03%
2022/04/27	0	0.00	18	15.31	15.30	-18	1,066	-1.69%
2022/04/26	10	15.65	6	15.67	15.65	4	1,050	0.38%
2022/04/22	0	0.00	103	16.00	16.10	-103	1,019	-10.10%	大賣/鉅額交易
2022/04/21	1	16.20	11	16.10	16.05	-10	1,018	-0.98%
2022/04/20	0	0.00	12	16.16	16.30	-12	1,018	-1.18%
2022/04/18	0	0.00	2	16.13	15.95	-2	990	-0.20%
2022/04/15	0	0.00	1	15.90	16.15	-1	972	-0.10%
2022/04/14	0	15.77	0	0.00	15.80	0	936	0.00%
2022/04/13	3	15.55	0	0.00	15.65	3	927	0.32%
2022/04/12	9	15.46	0	0.00	15.55	9	926	0.97%
2022/04/11	0	15.55	0	0.00	15.50	0	929	0.00%
2022/04/08	0	0.00	1	15.60	15.70	-1	928	-0.11%
2022/04/07	4	15.56	0	0.00	15.50	4	924	0.43%
2022/04/06	5	15.62	2	15.75	15.80	3	909	0.33%
2022/04/01	0	15.55	0	0.00	15.60	0	895	0.00%
2022/03/31	0	15.60	0	0.00	15.45	0	899	0.00%
2022/03/30	2	15.55	0	0.00	15.60	2	888	0.23%
2022/03/29	3	15.60	0.1	15.70	15.55	2.9	883	0.33%
2022/03/28	3	15.45	36	15.45	15.55	-33	871	-3.79%
2022/03/25	4	15.19	0	0.00	15.15	4	819	0.49%
2022/03/23	0	0.00	9	15.35	15.35	-9	830	-1.08%
2022/03/22	3	15.32	41	15.35	15.35	-38	838	-4.53%
2022/03/21	0	15.20	0	0.00	15.20	0	834	0.00%
2022/03/17	3	15.00	1	15.00	15.10	2	833	0.24%
2022/03/16	6	14.82	0	0.00	14.80	6	825	0.73%
2022/03/15	0	14.70	0	0.00	14.80	0	833	0.00%
2022/03/14	0	14.70	0	0.00	14.85	0	852	0.00%
2022/03/10	0	14.85	0	0.00	14.85	0	851	0.00%
2022/03/09	0	0.00	2	14.50	14.60	-2	854	-0.23%
2022/03/08	0	14.65	0	0.00	14.50	0	856	0.00%
2022/03/07	0	14.87	0	0.00	14.80	0	833	0.01%
2022/03/03	1	15.05	0	0.00	15.10	1	842	0.12%
2022/03/02	0	15.00	0	0.00	15.05	0	855	0.00%
2022/02/24	0.2	14.90	0	0.00	14.85	0.2	869	0.02%
2022/02/23	3	15.10	1	15.10	15.10	2	856	0.23%
2022/02/21	0	15.15	0	0.00	15.25	0	876	0.00%
2022/02/18	10	15.15	20	15.15	15.15	-10	882	-1.13%
2022/02/17	0	15.05	2	15.05	15.00	-2	913	-0.22%
2022/02/15	20	15.00	5	15.00	14.95	15	944	1.59%
2022/02/14	29	15.08	0	0.00	15.00	29	990	2.93%
2022/02/10	10	15.15	0	0.00	15.25	10	1,020	0.98%
2022/02/09	20	15.15	0	0.00	15.15	20	1,025	1.95%
2022/02/08	5	15.15	20	15.20	15.25	-15	1,028	-1.46%
2022/02/07	0	0.00	20	15.15	15.15	-20	1,035	-1.93%
2022/01/26	10	14.90	0	0.00	14.85	10	1,036	0.96%
2022/01/25	40	14.88	0	0.00	14.85	40	1,044	3.83%
2022/01/24	2	15.00	0	0.00	15.00	2	1,031	0.19%
2022/01/21	10	15.05	0	0.00	15.05	10	1,031	0.97%
2022/01/17	0	15.35	0	0.00	15.20	0	1,054	0.00%
2022/01/14	5	15.40	0	0.00	15.20	5	1,056	0.47%
2022/01/13	20	15.38	20	15.40	15.35	0	1,081	0.00%
2022/01/07	0	0.00	10	15.40	15.15	-10	1,095	-0.91%
2022/01/06	10	15.35	0	0.00	15.30	10	1,083	0.92%
2022/01/04	0	0.00	20	15.35	15.35	-20	1,100	-1.82%
2021/12/30	0	15.45	0	0.00	15.45	0	1,103	0.00%
2021/12/29	0.2	15.40	0	0.00	15.45	0.2	1,109	0.02%
2021/12/28	5.5	15.40	0	0.00	15.40	5.5	1,110	0.50%
2021/12/27	0	0.00	44	15.44	15.45	-44	1,148	-3.83%
2021/12/24	0	0.00	4	15.30	15.20	-4	1,150	-0.35%
2021/12/23	1	15.25	1	15.30	15.25	0	1,174	0.00%
2021/12/22	1	15.35	10	15.35	15.30	-9	1,202	-0.75%
2021/12/21	0	0.00	5	15.15	15.10	-5	1,190	-0.42%
2021/12/20	0	0.00	5	15.10	15.10	-5	1,202	-0.42%
2021/12/13	10	15.10	1	15.10	15.10	9	1,352	0.67%
2021/12/08	0	0.00	41	15.05	15.05	-41	1,361	-3.01%
2021/12/06	21	14.95	0	0.00	14.95	21	1,356	1.55%
2021/12/02	30	15.00	0	0.00	15.00	30	1,406	2.13%
2021/11/29	0	15.05	0	0.00	15.00	0	1,483	0.00%
2021/11/26	16	15.11	0	0.00	15.10	16	1,478	1.08%
2021/11/25	17	15.32	0	0.00	15.30	17	1,493	1.14%
2021/11/24	1	15.15	0	0.00	15.30	1	1,511	0.07%
2021/11/23	14	15.15	0	0.00	15.15	14	1,515	0.92%
2021/11/22	10.1	15.25	0	0.00	15.20	10.1	1,521	0.66%
2021/11/19	22	15.19	0	0.00	15.15	22	1,528	1.44%
2021/11/18	11	15.21	0	0.00	15.30	11	1,526	0.72%
2021/11/17	3	15.10	0	0.00	15.15	3	1,522	0.20%
2021/11/15	0	0.00	2	15.30	15.20	-2	1,513	-0.13%
2021/11/12	0.7	15.40	1	15.40	15.40	-0.3	1,521	-0.02%
2021/11/11	0	15.25	0	0.00	15.35	0	1,525	0.00%
2021/11/10	1	15.65	0	0.00	15.55	1	1,536	0.07%
2021/11/09	1	15.65	0	0.00	15.60	1	1,561	0.06%
2021/11/08	0	0.00	6	15.30	15.40	-6	1,564	-0.38%
2021/11/05	0	0.00	5.9	15.26	15.30	-5.9	1,592	-0.37%
2021/11/04	0	0.00	10	15.40	15.30	-10	1,617	-0.62%
2021/11/02	0	15.25	0	0.00	15.10	0	1,725	0.00%
2021/10/29	10.5	15.20	0	0.00	15.20	10.5	1,766	0.60%
2021/10/28	0.4	15.25	0	0.00	15.25	0.4	1,782	0.02%
2021/10/26	4	15.30	0	0.00	15.30	4	1,819	0.22%
2021/10/25	0	0.00	3	15.35	15.35	-3	1,844	-0.16%
2021/10/19	0	0.00	10	15.45	15.40	-10	2,112	-0.47%
2021/10/15	3	15.10	0	0.00	15.15	3	2,351	0.13%
2021/10/14	0	15.20	0	0.00	15.05	0	2,494	0.00%
2021/10/13	10	15.15	0	0.00	14.95	10	2,661	0.38%
2021/10/08	0	15.35	0	0.00	15.20	0	2,824	0.00%
2021/09/28	0	15.60	0	0.00	15.65	0	3,379	0.00%
2021/09/24	0	0.00	10	15.60	15.55	-10	4,847	-0.21%
2021/09/23	0	15.40	0	0.00	15.35	0	4,994	0.00%
2021/09/22	15	15.30	0	0.00	15.35	15	5,044	0.30%
2021/09/17	2	15.80	10	15.75	15.75	-8	5,081	-0.16%
2021/09/16	14	16.02	0	0.00	16.00	14	5,071	0.28%
2021/09/15	6	16.25	0	0.00	16.30	6	5,040	0.12%
2021/09/13	0	0.00	1	16.35	16.35	-1	5,134	-0.02%
2021/09/10	0	0.00	1	16.20	16.20	-1	5,171	-0.02%
2021/09/09	0	0.00	1	16.00	16.15	-1	5,214	-0.02%
2021/09/08	5	15.96	0	0.00	15.95	5	5,251	0.10%
2021/09/07	3	16.40	0	0.00	16.35	3	5,292	0.06%
2021/09/06	3	16.65	0	0.00	16.55	3	5,301	0.06%
2021/09/03	0	17.65	0	0.00	17.55	0	5,311	0.00%
2021/09/02	2	17.55	0	0.00	17.45	2	5,350	0.04%
2021/08/31	0	0.00	1	17.70	17.70	-1	5,483	-0.02%
2021/08/30	0	0.00	5	17.50	17.50	-5	5,674	-0.09%
2021/08/27	0	0.00	1	17.30	17.35	-1	5,786	-0.02%
2021/08/24	0	17.15	0	0.00	17.10	0	6,260	0.00%
2021/08/20	1	16.80	3	16.80	16.80	-2	6,488	-0.03%
2021/08/19	2	16.85	0	0.00	16.80	2	6,780	0.03%
2021/08/18	1	16.81	3	17.08	17.20	-2	6,992	-0.03%
2021/08/17	3	17.15	14	17.08	17.05	-11	7,044	-0.16%
2021/08/16	8	17.08	0	0.00	17.05	8	7,084	0.11%
2021/08/13	0	0.00	1	17.85	17.60	-1	7,073	-0.01%
2021/08/12	5	17.80	6	17.68	17.80	-1	7,082	-0.01%
2021/08/11	3	17.55	3	17.67	17.50	0	7,102	0.00%
2021/08/10	3	17.50	3	17.55	17.50	0	7,176	0.00%
2021/08/09	6	17.75	6	17.83	17.75	0	7,302	0.00%
2021/08/06	2	17.35	4	17.40	17.40	-2	7,468	-0.03%
2021/08/05	4	17.45	0	0.00	17.25	4	7,543	0.05%
2021/08/04	1	17.50	0	0.00	17.45	1	7,708	0.01%
2021/08/03	0	0.00	1	17.30	17.45	-1	7,799	-0.01%
2021/08/02	0	0.00	2	17.20	17.25	-2	7,854	-0.03%
2021/07/29	1	17.15	3	17.10	17.15	-2	7,945	-0.03%
2021/07/28	39	17.13	3	17.33	17.15	36	8,027	0.45%
2021/07/27	28	17.39	3	17.43	17.40	25	8,175	0.31%
2021/07/26	24	17.91	11	18.01	17.85	13	8,247	0.16%
2021/07/23	5	18.22	3	18.57	18.20	2	8,275	0.02%
2021/07/22	61	19.13	0	0.00	19.00	61	8,483	0.72%
2021/07/21	19	19.31	3	19.50	19.20	16	8,541	0.19%
2021/07/20	4	19.85	28	19.99	19.65	-24	8,659	-0.28%
2021/07/19	2	19.80	75	19.82	19.90	-73	8,891	-0.82%
2021/07/16	22	19.54	3	19.55	19.50	19	9,605	0.20%
2021/07/15	2	19.55	2	19.38	19.50	0	9,694	0.00%
2021/07/14	4	19.14	0	0.00	19.15	4	9,900	0.04%
2021/07/13	13	19.38	1	19.65	19.20	12	10,366	0.12%
2021/07/12	20	19.45	10	19.44	19.50	10	10,358	0.10%
2021/07/09	21	19.15	5	19.13	19.15	16	10,349	0.15%
2021/07/08	15	19.20	13	19.10	19.15	2	10,350	0.02%
2021/07/07	9	18.96	10	18.98	18.90	-1	10,331	-0.01%
2021/07/06	15	19.13	3	19.05	19.05	12	10,398	0.12%
2021/07/05	75	19.13	24	19.19	19.25	51	10,385	0.49%
2021/07/02	67	19.73	48	20.03	19.15	19	10,295	0.18%
2021/07/01	147	19.75	115	19.58	19.90	32	9,704	0.33%	大買/大賣/
2021/06/30	6	18.68	31	18.86	18.95	-25	8,862	-0.28%
2021/06/29	0	0.00	1	18.60	18.65	-1	8,722	-0.01%
2021/06/28	14	18.84	12	18.75	18.70	2	8,696	0.02%
2021/06/25	20	18.71	0	18.80	18.65	20	8,652	0.23%
2021/06/24	97	18.76	0	0.00	18.65	97	8,667	1.12%
2021/06/23	6	18.85	3	18.73	18.75	3	8,650	0.03%
2021/06/22	0	0.00	4	18.80	18.85	-4	8,617	-0.05%
2021/06/21	5	18.55	0	0.00	18.55	5	8,571	0.06%
2021/06/17	6	18.73	5	18.80	18.85	1	8,511	0.01%
2021/06/16	0	0.00	14	19.00	18.75	-14	8,483	-0.17%
2021/06/15	10	18.60	0	0.00	18.65	10	8,417	0.12%
2021/06/11	5	18.80	3	18.65	18.55	2	8,409	0.02%
2021/06/10	37	18.61	44	18.64	18.65	-7	8,390	-0.08%
2021/06/09	53	18.84	16	18.88	18.75	37	8,335	0.44%
2021/06/08	13	19.31	65	19.25	19.15	-52	8,268	-0.63%
2021/06/07	66	19.42	12	19.53	19.25	54	8,219	0.66%
2021/06/04	0	0.00	4	19.25	19.15	-4	8,046	-0.05%
2021/06/03	6	19.03	5	19.20	19.00	1	7,943	0.01%
2021/06/02	31	18.95	52	19.03	18.90	-21	7,890	-0.27%
2021/06/01	0	0.00	9	18.78	18.70	-9	7,859	-0.11%
2021/05/31	13	18.77	22	18.65	18.60	-9	7,871	-0.11%
2021/05/28	9	18.72	1	18.75	18.60	8	7,813	0.10%
2021/05/27	2	18.68	34	18.88	18.80	-32	7,690	-0.42%
2021/05/26	30	18.16	12	18.13	18.40	18	7,405	0.24%
2021/05/25	16	17.57	9	17.58	17.55	7	7,183	0.10%
2021/05/24	5	17.12	36	17.35	17.30	-31	7,141	-0.43%
2021/05/21	13	16.97	13	16.97	17.15	0	7,105	0.00%
2021/05/18	13	16.50	12	16.76	16.85	1	7,049	0.01%
2021/05/17	77.9	16.25	43	16.33	16.10	34.9	6,954	0.50%
2021/05/14	43	17.12	43	17.51	16.90	0	6,811	0.00%
2021/05/13	37	16.28	34	16.40	16.25	3	6,549	0.05%
2021/05/12	27	16.63	18	17.24	16.70	9	6,465	0.14%
2021/05/11	8	18.23	4	18.53	18.10	4	6,283	0.06%
2021/05/10	0	0.00	1	18.60	18.75	-1	6,180	-0.02%
2021/05/07	2	18.10	0	0.00	18.45	2	6,116	0.03%
2021/05/06	5	18.43	2	18.75	18.30	3	6,062	0.05%
2021/05/05	1	18.55	3	18.28	18.20	-2	5,996	-0.03%
2021/05/04	9	17.95	1	17.90	17.90	8	5,889	0.14%
2021/05/03	18	18.69	2	18.85	18.70	16	5,702	0.28%
2021/04/29	53	19.02	14	19.22	19.05	39	5,563	0.70%
2021/04/28	10	19.42	5	19.15	19.35	5	5,455	0.09%
2021/04/27	18	18.93	22	19.07	18.90	-4	5,207	-0.08%
2021/04/26	27	19.46	8	19.44	19.35	19	5,027	0.38%
2021/04/23	15	19.16	23	19.28	19.45	-8	4,810	-0.17%
2021/04/22	53	19.32	151	18.82	19.25	-98	4,518	-2.17%	大賣/
2021/04/21	18	18.28	20	17.63	18.60	-2	3,644	-0.05%
2021/04/20	50	18.13	7	18.12	17.90	43	3,484	1.23%
2021/04/19	38	18.09	14	17.99	18.45	24	3,224	0.74%
2021/04/16	11	16.80	5	16.77	16.80	6	2,722	0.22%
2021/04/15	28	16.66	1	16.60	16.65	27	2,648	1.02%
2021/04/14	31	16.20	0	0.00	16.30	31	2,583	1.20%
2021/04/13	41	16.41	0.1	16.30	16.20	40.9	2,604	1.57%
2021/04/12	8	16.47	2	16.53	16.60	6	2,576	0.23%
2021/04/09	4.1	16.10	0	0.00	16.20	4.1	2,460	0.17%
2021/04/08	8	16.05	21	16.05	16.00	-13	2,443	-0.53%
2021/04/07	0	15.88	0	0.00	15.95	0	2,507	0.00%
2021/04/06	0	15.80	0	0.00	15.80	0	2,534	0.00%
2021/04/01	3	15.65	0	0.00	15.65	3	2,546	0.12%
2021/03/31	0	15.78	0	0.00	15.75	0	2,557	0.00%
2021/03/30	0	0.00	1	15.90	15.90	-1	2,547	-0.04%
2021/03/29	2	15.95	1	16.00	15.95	1	2,564	0.04%
2021/03/24	0	0.00	12	15.50	15.45	-12	2,720	-0.44%
2021/03/23	0	15.50	0	0.00	15.50	0	2,732	0.00%
2021/03/22	0	0.00	15	15.50	15.50	-15	2,734	-0.55%
2021/03/18	0	15.40	4	15.41	15.40	-4	2,751	-0.15%
2021/03/17	0	15.43	12	15.38	15.40	-12	2,807	-0.43%
2021/03/16	0	0.00	10	15.45	15.50	-10	2,832	-0.35%
2021/03/15	1	15.45	0	0.00	15.50	1	2,882	0.03%
2021/03/12	6	15.30	3	15.55	15.50	3	3,005	0.10%
2021/03/11	1	15.45	0	0.00	15.30	1	3,055	0.03%
2021/03/10	0	0.00	9	15.47	15.40	-9	3,113	-0.29%
2021/03/09	5	15.15	3	15.20	15.20	2	3,168	0.06%
2021/03/08	3	15.15	6	15.08	15.10	-3	3,215	-0.09%
2021/03/05	8	15.13	15	15.26	15.15	-7	3,222	-0.22%
2021/03/04	0	16.15	22	16.20	16.25	-22	3,148	-0.70%
2021/03/03	0	15.85	40	15.81	15.95	-40	3,128	-1.28%
2021/03/02	0	15.45	71	15.66	15.60	-71	3,180	-2.23%
2021/02/26	0	0.00	113	15.45	15.40	-113	3,214	-3.52%	大賣/鉅額交易
2021/02/25	3	15.60	0	0.00	15.55	3	3,253	0.09%
2021/02/23	0	15.25	0	0.00	15.45	0	3,317	0.00%
2021/02/19	2	15.15	0	0.00	15.20	2	3,486	0.06%
2021/02/18	0	14.60	0	0.00	14.95	0	3,566	0.00%
2021/02/17	11	14.50	4	14.35	14.50	7	3,620	0.19%
2021/02/05	3	14.15	0.3	14.10	14.10	2.7	3,835	0.07%
2021/02/03	2	14.35	0	0.00	14.30	2	3,953	0.05%
2021/02/02	0	0.00	4	14.25	14.20	-4	4,021	-0.10%
2021/02/01	8	14.00	0	0.00	14.00	8	4,150	0.19%
2021/01/29	5	14.11	0	0.00	14.05	5	4,168	0.12%
2021/01/28	6	14.13	0	0.00	14.15	6	4,163	0.14%
2021/01/26	10.2	14.30	1	14.40	14.30	9.2	4,145	0.22%
2021/01/25	1	14.50	0	0.00	14.50	1	4,144	0.02%
2021/01/22	7	14.19	0	0.00	14.30	7	4,136	0.17%
2021/01/20	32	14.43	0	0.00	14.40	32	4,126	0.78%
2021/01/19	6	15.00	0	0.00	14.90	6	4,092	0.15%
2021/01/18	29	14.66	0	0.00	14.85	29	4,095	0.71%
2021/01/15	63	15.07	45	14.85	14.80	18	4,079	0.44%
2021/01/14	5	15.47	21	15.50	15.50	-16	4,006	-0.40%
2021/01/13	0	0.00	3	15.55	15.60	-3	4,014	-0.07%
2021/01/12	30	15.51	5	15.50	15.50	25	4,002	0.62%
2021/01/11	2	15.70	0	0.00	15.65	2	3,999	0.05%
2021/01/08	23	15.61	0	0.00	15.55	23	4,034	0.57%
2021/01/07	9	15.58	0	0.00	15.65	9	4,025	0.22%
2021/01/06	77	15.79	0	0.00	15.60	77	4,011	1.92%
2021/01/05	4	16.15	1	16.20	16.20	3	3,938	0.08%
2021/01/04	3	16.40	4	16.65	16.40	-1	3,920	-0.03%
2020/12/31	1	16.45	8	16.53	16.50	-7	3,891	-0.18%
2020/12/29	3	16.35	3	16.45	16.35	0	3,786	0.00%
2020/12/28	2	16.20	0	0.00	16.20	2	3,759	0.05%
2020/12/25	16	16.21	0	0.00	16.15	16	3,715	0.43%
2020/12/24	2	16.25	2	16.30	16.25	0	3,695	0.00%
2020/12/23	0	0.00	5	16.00	16.20	-5	3,696	-0.14%
2020/12/22	5	16.25	73	16.37	15.90	-68	3,699	-1.84%
2020/12/21	3	16.15	24	16.16	16.15	-21	3,582	-0.59%
2020/12/18	3	16.05	6	16.15	16.05	-3	3,547	-0.08%
2020/12/17	8	15.91	6	15.93	16.00	2	3,524	0.06%
2020/12/16	3	15.85	0	0.00	15.85	3	3,585	0.08%
2020/12/15	3	15.70	0	0.00	15.70	3	3,572	0.08%
2020/12/14	2	15.90	0	0.00	15.90	2	3,563	0.06%
2020/12/11	18	15.56	0	0.00	15.55	18	3,545	0.51%
2020/12/10	5	15.80	6	16.08	15.85	-1	3,488	-0.03%
2020/12/09	8	15.89	33	16.03	16.05	-25	3,474	-0.72%
2020/12/08	38	15.77	26	15.75	15.75	12	3,471	0.35%
2020/12/04	4	16.90	6	16.80	16.70	-2	3,341	-0.06%
2020/12/03	5	17.10	24	17.18	16.95	-19	3,297	-0.58%
2020/12/02	0	0.00	6	17.03	17.00	-6	3,323	-0.18%
2020/12/01	10	17.03	4	16.98	16.95	6	3,278	0.18%
2020/11/30	4	17.03	34	17.09	17.10	-30	3,229	-0.93%
2020/11/27	3	16.75	16	16.77	16.85	-13	3,119	-0.42%
2020/11/26	10	16.45	60	16.50	16.55	-50	3,146	-1.59%
2020/11/25	3	16.30	40	16.30	16.30	-37	3,234	-1.14%
2020/11/24	14	16.21	0	0.00	16.15	14	3,215	0.44%
2020/11/23	2	16.20	0	0.00	16.25	2	3,179	0.06%
2020/11/20	6	15.98	0	0.00	16.15	6	3,146	0.19%
2020/11/19	9	16.30	0	0.00	16.15	9	3,102	0.29%
2020/11/18	7	16.25	102	16.31	16.35	-95	3,055	-3.11%	大賣/
2020/11/17	3	16.25	0	0.00	16.25	3	3,018	0.10%
2020/11/16	5	15.72	5	15.80	15.85	0	2,965	0.00%
2020/11/13	2	16.35	3	16.65	15.95	-1	2,944	-0.03%
2020/11/12	3	16.20	14	16.21	16.45	-11	2,806	-0.39%
2020/11/10	0	0.00	5	15.75	16.10	-5	2,919	-0.17%
2020/11/09	12	16.23	7	15.77	16.25	5	2,849	0.18%
2020/11/06	3	15.20	20	14.93	15.20	-17	2,711	-0.63%
2020/11/05	0	0.00	10	14.90	14.80	-10	2,685	-0.37%
2020/11/04	0	0.00	10	14.90	14.90	-10	2,722	-0.37%
2020/10/30	1	14.70	0	0.00	14.60	1	2,721	0.04%
2020/10/28	1	14.95	0	0.00	14.85	1	2,704	0.04%
2020/10/27	20	15.05	0	0.00	15.05	20	2,694	0.74%
2020/10/22	8	15.30	0	0.00	15.20	8	2,685	0.30%
2020/10/21	0	0.00	1	15.45	15.40	-1	2,674	-0.04%
2020/10/20	3	15.30	1	15.25	15.30	2	2,655	0.08%
2020/10/19	4	15.31	20	15.45	15.30	-16	2,650	-0.60%
2020/10/16	3	15.25	10	15.25	15.20	-7	2,613	-0.27%
2020/10/15	18	15.09	0	0.00	15.15	18	2,571	0.70%
2020/10/14	28	15.02	10	15.10	15.10	18	2,557	0.70%
2020/10/13	3	14.95	0	0.00	14.95	3	2,540	0.12%
2020/10/12	3	15.00	0	0.00	15.00	3	2,529	0.12%
2020/10/08	4	14.93	1	15.10	14.90	3	2,512	0.12%
2020/10/07	3	15.00	4	14.90	15.00	-1	2,507	-0.04%
2020/10/06	6	14.83	7	14.85	14.85	-1	2,487	-0.04%
2020/09/30	5	14.45	0	0.00	14.40	5	2,518	0.20%
2020/09/28	5	14.30	7	14.40	14.50	-2	2,607	-0.08%
2020/09/25	18	13.89	0	0.00	13.80	18	2,593	0.69%
2020/09/24	12	14.33	20	14.33	14.30	-8	2,571	-0.31%
2020/09/23	0	0.00	11	14.75	14.80	-11	2,586	-0.43%
2020/09/22	9	14.83	10	14.90	14.90	-1	2,616	-0.04%
2020/09/21	15	15.15	9	15.24	15.10	6	2,606	0.23%
2020/09/18	2	14.55	0	0.00	14.50	2	2,531	0.08%
2020/09/17	4	14.40	5	14.40	14.35	-1	2,522	-0.04%
2020/09/16	9	14.35	0	0.00	14.35	9	2,514	0.36%
2020/09/15	1	14.45	2	14.50	14.50	-1	2,502	-0.04%
2020/09/14	4	14.30	10	14.50	14.35	-6	2,496	-0.24%
2020/09/11	47	14.64	8	14.80	14.45	39	2,457	1.59%
2020/09/10	10	15.14	0	0.00	15.05	10	2,392	0.42%
2020/09/09	3	15.45	12	15.37	15.45	-9	2,345	-0.38%
2020/09/08	4	15.36	0	0.00	15.20	4	2,296	0.17%
2020/09/07	34	15.55	69	15.55	15.35	-35	2,251	-1.55%
2020/09/04	9	14.99	0	0.00	14.90	9	2,136	0.42%
2020/09/03	6	14.92	2	14.95	15.10	4	2,107	0.19%
2020/09/02	12	15.20	6	15.05	15.05	6	2,059	0.29%
2020/09/01	24	15.10	52	15.07	15.00	-28	1,990	-1.41%
2020/08/31	106	14.76	7	15.15	15.35	99	1,888	5.24%	大買/
2020/08/28	10	14.15	6	14.18	14.15	4	1,713	0.23%
2020/08/27	5	13.95	1	14.00	13.95	4	1,662	0.24%
2020/08/26	32	13.93	0	0.00	14.00	32	1,642	1.95%
2020/08/25	37	14.16	5	14.10	14.05	32	1,626	1.97%
2020/08/24	24	14.27	12	14.17	14.20	12	1,596	0.75%
2020/08/21	52	13.93	1	13.85	14.10	51	1,533	3.33%
2020/08/20	26	13.47	3	13.25	13.40	23	1,489	1.54%
2020/08/19	25	13.90	13	14.03	13.85	12	1,436	0.84%
2020/08/18	2	13.70	0	0.00	14.00	2	1,363	0.15%
2020/08/17	19	13.59	11	13.68	13.75	8	1,294	0.62%
2020/08/14	34	13.05	26	13.02	12.80	8	1,176	0.68%
2020/08/13	5	12.40	0	0.00	12.35	5	1,057	0.47%
2020/08/12	5	12.25	0	0.00	12.25	5	1,046	0.48%
2020/08/11	3	12.30	1	12.35	12.35	2	1,041	0.19%
2020/08/10	2	12.45	2	12.55	12.50	0	1,030	0.00%
2020/08/07	6	12.01	1	12.00	11.95	5	989	0.51%
2020/08/06	5	11.85	0	0.00	11.95	5	977	0.51%
2020/08/05	10	11.85	0	0.00	11.80	10	977	1.02%
2020/08/04	2	11.65	0	0.00	11.85	2	982	0.20%
2020/08/03	10	11.58	0	0.00	11.65	10	982	1.02%
2020/07/30	4	11.50	0	0.00	11.75	4	984	0.41%
2020/07/29	4	11.40	0	0.00	11.45	4	972	0.41%
2020/07/28	16	11.31	0	0.00	11.25	16	979	1.63%
2020/07/27	8	11.55	0	0.00	11.45	8	982	0.81%
2020/07/24	12	11.72	0	0.00	11.55	12	985	1.22%
2020/07/23	4	11.85	0	0.00	11.85	4	1,013	0.39%
2020/07/21	0.1	11.80	2	11.85	11.90	-2	1,038	-0.19%
2020/07/14	1	12.25	10	12.00	12.00	-9	1,040	-0.87%
2020/07/13	0	0.00	19	12.28	12.25	-19	1,028	-1.85%
2020/07/10	2	12.30	6	12.30	12.20	-4	1,024	-0.39%
2020/07/09	10	12.80	19	12.82	12.75	-9	1,008	-0.89%
2020/07/08	15	12.63	0	0.00	12.65	15	963	1.56%
2020/07/07	15	12.40	1	12.50	12.50	14	920	1.52%
2020/07/03	2	12.20	0	0.00	12.20	2	857	0.23%
2020/07/02	0	0.00	20	12.32	12.30	-20	844	-2.37%
2020/07/01	0	0.00	4	11.78	11.95	-4	785	-0.51%
2020/06/30	0	0.00	24	11.14	11.30	-24	739	-3.25%
2020/06/29	0	0.00	7	10.95	10.95	-7	726	-0.96%
2020/06/24	0	0.00	9	11.05	10.95	-9	733	-1.23%
2020/06/23	0	0.00	16	11.00	11.05	-16	736	-2.17%
2020/06/17	58	10.90	2	10.95	10.95	56	805	6.95%
2020/06/16	3	10.70	1	10.85	10.75	2	813	0.25%
2020/06/12	3	10.70	0	0.00	10.70	3	871	0.34%
2020/06/11	7	10.92	3	10.87	10.75	4	892	0.45%
2020/06/09	3	11.05	0	0.00	11.10	3	910	0.33%
2020/06/03	0	0.00	3	10.90	10.90	-3	964	-0.31%
2020/05/28	2	10.80	0	0.00	10.60	2	956	0.21%
2020/05/27	1	10.85	0	0.00	10.75	1	957	0.10%
2020/05/19	0	0.00	10	10.75	10.80	-10	900	-1.11%
2020/05/14	0	0.00	1	10.65	10.65	-1	892	-0.11%
2020/05/12	0	0.00	3	10.55	10.55	-3	883	-0.34%
2020/05/08	1	10.75	10	10.75	10.75	-9	870	-1.03%
2020/05/07	12	10.97	0	0.00	10.95	12	868	1.38%
2020/05/06	1	10.75	0	0.00	10.70	1	864	0.12%
2020/05/05	10	10.90	0	0.00	10.80	10	861	1.16%
2020/05/04	4	10.90	0	0.00	10.80	4	863	0.46%
2020/04/30	0	0.00	0.1	11.00	11.10	-0.1	861	-0.01%
2020/04/29	0	0.00	11	10.95	10.85	-11	865	-1.27%
2020/04/27	0	0.00	11	10.55	10.60	-11	843	-1.30%
2020/04/21	1	9.86	6	10.16	9.86	-5	816	-0.61%
2020/04/16	0.1	10.10	0	0.00	10.15	0.1	788	0.01%
2020/04/14	0	10.00	0	0.00	10.05	0	781	0.00%
2020/04/13	0	0.00	1	10.05	9.98	-1	778	-0.13%
2020/04/09	4	10.00	0	0.00	9.96	4	779	0.51%
2020/04/07	0	0.00	4	10.10	10.00	-4	793	-0.50%
2020/04/06	6	9.93	0	0.00	9.93	6	784	0.77%
2020/04/01	0	0.00	10	9.88	9.88	-10	784	-1.27%
2020/03/27	0	0.00	10	9.92	9.83	-10	767	-1.30%
2020/03/26	0	0.00	40	9.86	9.83	-40	762	-5.25%
2020/03/25	4	9.91	5	9.90	9.82	-1	752	-0.13%
2020/03/24	5	9.70	0	0.00	9.70	5	744	0.67%
2020/03/19	0	0.00	8	9.57	9.64	-8	689	-1.16%
2020/03/16	0	0.00	2	9.94	9.75	-2	635	-0.31%
2020/03/11	4	10.65	0	0.00	10.50	4	648	0.62%
2020/02/27	3	10.80	0	0.00	10.80	3	695	0.43%
2020/02/26	4	10.80	0	0.00	10.85	4	699	0.57%
2020/02/25	3	10.80	0	0.00	10.85	3	722	0.42%
2020/02/21	6	10.99	2	10.95	11.00	4	795	0.50%
2020/02/20	6	11.05	3	11.00	11.05	3	804	0.37%
2020/02/19	3	10.90	0	0.00	10.95	3	821	0.37%
2020/02/17	3	10.95	0	0.00	10.90	3	824	0.36%
2020/02/14	25	11.03	0	0.00	11.05	25	825	3.03%
2020/02/13	10	11.05	0	0.00	11.05	10	825	1.21%
2020/02/12	5	11.00	0	0.00	11.00	5	834	0.60%
2020/02/11	0	10.80	0	0.00	10.85	0	834	0.00%
2020/02/10	3	10.70	0	0.00	10.75	3	831	0.36%
2020/02/07	5	10.85	0	0.00	10.80	5	826	0.60%
2020/02/06	5	10.90	0	0.00	10.90	5	819	0.61%
2020/02/05	6	10.80	0	0.00	10.80	6	821	0.73%
2020/02/03	1	10.85	0	0.00	10.75	1	811	0.12%
2020/01/31	3	11.22	0	0.00	11.20	3	796	0.38%
2020/01/30	2	11.38	0	0.00	11.15	2	794	0.25%
2020/01/13	0	12.00	0	0.00	12.00	0	796	0.00%
2020/01/09	0	0.00	1	12.05	11.95	-1	815	-0.12%
2020/01/07	2	12.25	0	0.00	12.05	2	819	0.24%
2020/01/06	0	0.00	6	12.45	12.30	-6	814	-0.74%
2019/12/26	1	12.35	0	0.00	12.30	1	784	0.13%
2019/12/24	1	12.50	0	0.00	12.35	1	793	0.13%
2019/12/23	0	12.50	0	0.00	12.55	0	779	0.00%
2019/12/20	1	12.60	0	0.00	12.60	1	777	0.13%
2019/12/19	0	0.00	3	12.57	12.55	-3	779	-0.38%
2019/12/17	0	12.50	0	0.00	12.60	0	776	0.00%
2019/12/16	0	12.45	3	12.60	12.55	-3	765	-0.39%
2019/12/11	0	0.00	2	12.60	12.65	-2	751	-0.27%
2019/12/10	1	12.55	1	12.55	12.55	0	739	0.00%
2019/12/09	0	0.00	4	12.75	12.65	-4	729	-0.55%
2019/12/06	1	12.50	5	12.47	12.60	-4	699	-0.57%
2019/12/05	4	12.35	5	12.30	12.35	-1	702	-0.14%
2019/12/04	2	12.20	0	0.00	12.20	2	722	0.28%
2019/11/28	1	12.20	6	12.27	12.25	-5	685	-0.73%
2019/11/27	8	12.26	3	12.32	12.25	5	671	0.74%
2019/11/26	0	0.00	1	12.20	12.10	-1	655	-0.15%
2019/11/22	1	12.05	1	12.10	12.05	0	645	0.00%
2019/11/21	2	11.90	5	11.91	11.90	-3	624	-0.48%
2019/11/20	7	11.85	29	11.85	11.90	-22	603	-3.64%
2019/11/19	0	11.20	0	0.00	11.25	0	556	0.00%
2019/11/18	4	11.20	2	11.30	11.10	2	563	0.35%
2019/11/11	16	11.48	0	0.00	11.40	16	596	2.68%
2019/11/08	8	11.65	0	0.00	11.60	8	606	1.32%
2019/11/06	1	11.70	0	0.00	11.70	1	672	0.15%
2019/11/04	2	11.75	0	0.00	11.70	2	691	0.29%
2019/10/30	2	11.70	0	0.00	11.70	2	715	0.28%
2019/10/24	0	11.70	5	11.80	11.75	-5	821	-0.61%
2019/10/21	5	11.50	2	11.60	11.60	3	878	0.34%
2019/10/18	6	11.61	0	0.00	11.40	6	891	0.67%
2019/10/17	0	11.80	0	0.00	11.80	0	920	0.00%
2019/10/16	4	11.85	0	0.00	11.80	4	932	0.43%
2019/10/15	0	0.00	1	11.70	11.75	-1	933	-0.11%
2019/10/03	1	11.70	0	0.00	11.75	1	1,005	0.10%
2019/10/02	2	11.70	0	0.00	11.70	2	1,014	0.20%
2019/10/01	1	11.75	0	0.00	11.75	1	1,013	0.10%
2019/09/25	0	0.00	2	11.90	11.95	-2	1,061	-0.19%
2019/09/20	1	11.80	0	0.00	11.85	1	1,077	0.09%
2019/09/16	0	0.00	9	12.15	12.05	-9	1,069	-0.84%
2019/09/11	0	0.00	13	12.12	12.05	-13	1,073	-1.21%
2019/09/10	4	12.21	0	0.00	12.20	4	1,072	0.37%
2019/09/09	7	12.42	4	12.38	12.35	3	1,072	0.28%
2019/09/06	0	0.00	2	12.00	12.25	-2	1,060	-0.19%
2019/09/04	2	11.85	0	0.00	11.85	2	1,026	0.19%
2019/08/26	0	0.00	1	11.70	11.70	-1	1,049	-0.10%
2019/08/20	2	11.95	0	0.00	11.85	2	1,046	0.19%
2019/08/16	1	11.85	0	0.00	11.80	1	1,042	0.10%
2019/08/15	1	11.75	0	0.00	11.80	1	1,045	0.10%
2019/08/14	1	11.95	0	0.00	11.90	1	1,026	0.10%
2019/08/08	0	0.00	2	11.85	11.85	-2	982	-0.20%
2019/08/07	15	11.97	0	0.00	12.00	15	972	1.54%
2019/08/01	0.1	12.35	0	0.00	12.35	0.1	1,005	0.01%
2019/07/30	1	12.40	0	0.00	12.45	1	968	0.10%
2019/07/29	1	12.60	0	0.00	12.60	1	946	0.11%
2019/07/25	1	12.65	0	0.00	12.60	1	908	0.11%
2019/07/24	1	12.55	0	0.00	12.65	1	889	0.11%
2019/07/22	0	0.00	1	12.90	12.80	-1	856	-0.12%
2019/07/19	4	12.60	0	0.00	12.95	4	842	0.47%
2019/07/18	1	12.70	0	0.00	12.55	1	799	0.13%
2019/07/16	0	0.00	3	12.60	12.65	-3	841	-0.36%
2019/07/12	1	12.65	4	12.70	12.65	-3	862	-0.35%
2019/06/13	1	13.45	0	0.00	13.40	1	946	0.11%
2019/06/10	1	13.60	0	0.00	13.35	1	942	0.11%
2019/06/06	0	0.00	12	13.50	13.35	-12	943	-1.27%
2019/06/04	1	13.55	0	0.00	13.45	1	947	0.11%
2019/06/03	0	0.00	1	13.35	13.40	-1	952	-0.10%
2019/05/31	0	0.00	1	13.50	13.50	-1	954	-0.10%
2019/05/29	0	0.00	1	13.20	13.20	-1	1,023	-0.10%
2019/05/28	0	0.00	5	13.15	13.10	-5	1,074	-0.47%
2019/05/27	1	12.95	0	0.00	13.05	1	1,078	0.09%
2019/05/15	4	12.84	0	0.00	12.85	4	1,133	0.35%
2019/05/14	0.2	13.00	0	0.00	13.05	0.2	1,102	0.01%
2019/05/09	6	13.20	0	0.00	13.10	6	1,065	0.56%
2019/05/07	1	13.60	0	0.00	13.50	1	1,044	0.10%
2019/04/25	2	14.00	0	0.00	13.90	2	1,004	0.20%
2019/04/22	2	14.25	0	0.00	14.25	2	978	0.20%
2019/04/16	0	13.90	0	0.00	13.90	0	894	0.00%
2019/04/15	0	13.95	1	14.10	14.00	-1	882	-0.11%
2019/04/11	0	14.25	0	0.00	14.30	0	877	0.00%
2019/04/08	0	13.90	0	0.00	14.00	0	855	0.00%
2019/04/03	0	13.85	0	0.00	13.90	0	865	0.00%
2019/04/02	0	13.75	0	0.00	13.80	0	871	0.00%
2019/03/29	2	13.85	0	0.00	13.80	2	965	0.21%
2019/03/22	0	0.00	3	14.08	14.30	-3	1,108	-0.27%
2019/03/20	2	13.95	0	0.00	13.85	2	1,139	0.18%
2019/03/19	0	0.00	1	14.05	14.00	-1	1,145	-0.09%
2019/03/18	0	13.95	0	0.00	14.00	0	1,141	0.00%
2019/03/15	5	13.88	0	0.00	13.85	5	1,141	0.44%
2019/03/12	1	13.90	0	0.00	13.95	1	1,247	0.08%
2019/03/11	1	14.15	0	0.00	13.90	1	1,266	0.08%
2019/03/08	1	13.95	2	14.15	14.20	-1	1,293	-0.08%
2019/03/04	3	14.48	0	0.00	14.65	3	1,267	0.24%
2019/02/27	0	0.00	2	14.10	14.35	-2	1,194	-0.17%
2019/02/26	0	0.00	3	14.03	14.00	-3	1,141	-0.26%
2019/02/21	1	13.90	0	0.00	13.90	1	1,126	0.09%
2019/02/20	1	14.00	1	13.90	14.00	0	1,131	0.00%
2019/02/19	1	13.70	1	13.85	13.70	0	1,121	0.00%
2019/02/18	2	13.78	0	0.00	13.65	2	1,131	0.18%
2019/02/14	1	13.75	0	0.00	13.85	1	1,126	0.09%
2019/01/18	0	0.00	5	13.45	13.30	-5	1,127	-0.44%
2019/01/14	0	13.40	0	0.00	13.40	0	1,248	0.00%
2019/01/04	0	0.00	1	13.40	13.65	-1	1,381	-0.07%
2019/01/02	1	14.25	0	0.00	13.90	1	1,410	0.07%
2018/12/28	1	14.15	0	0.00	14.05	1	1,441	0.07%
2018/12/26	5	14.40	0	0.00	13.85	5	1,452	0.34%
2018/12/25	0	0.00	5	14.30	14.20	-5	1,439	-0.35%
2018/12/22	0	0.00	1	14.60	14.85	-1	1,379	-0.07%
2018/12/20	5	14.60	0	0.00	14.50	5	1,366	0.37%
2018/12/17	0	0.00	1	15.10	15.05	-1	1,310	-0.08%
2018/12/13	1	14.75	1	14.70	14.75	0	1,260	0.00%
2018/12/05	1	13.85	2	14.25	14.50	-1	1,258	-0.08%
2018/12/04	0	0.00	1	14.20	14.05	-1	1,191	-0.08%
2018/11/09	1	13.25	0	0.00	13.15	1	1,333	0.07%
2018/11/06	1	13.15	0	0.00	13.05	1	1,486	0.07%
2018/11/05	0	13.15	0	0.00	13.20	0	1,500	0.00%
2018/10/23	2	14.03	0	0.00	13.85	2	1,695	0.12%
2018/10/22	2	14.35	1	14.40	14.20	1	1,719	0.06%
2018/10/18	1	14.05	0	0.00	13.65	1	1,596	0.06%
2018/10/09	0	0.00	2	15.75	15.50	-2	1,778	-0.11%
2018/10/08	0	15.80	0	0.00	15.80	0	1,788	0.00%
2018/10/01	0	0.00	10	15.65	15.65	-10	1,818	-0.55%
2018/09/28	10	15.90	0	0.00	15.70	10	1,846	0.54%
2018/09/11	0	0.00	4	14.65	14.75	-4	2,148	-0.19%
2018/09/10	1	14.55	0	0.00	14.50	1	2,184	0.05%
2018/09/07	0	15.20	0	0.00	15.30	0	2,243	0.00%
2018/08/31	2	15.90	2	16.00	15.95	0	2,828	0.00%
2018/08/15	1	15.80	1	15.75	15.50	0	4,557	0.00%
2018/08/13	3	17.00	0	0.00	16.55	3	5,090	0.06%
2018/08/02	5	18.21	0	0.00	17.95	5	6,816	0.07%
2018/07/31	1	18.65	0	0.00	18.65	1	6,768	0.01%
2018/07/24	2	19.15	0	0.00	19.05	2	6,857	0.03%
2018/07/23	3	19.15	7	19.00	19.00	-4	6,854	-0.06%
2018/07/16	0	0.00	1	19.50	19.45	-1	7,783	-0.01%
2018/07/09	2	20.00	0	0.00	19.95	2	8,030	0.02%
2018/07/05	0	18.80	0	0.00	18.90	0	7,981	0.00%
2018/07/03	7	20.35	0	0.00	19.85	7	8,411	0.08%
2018/06/28	5	19.85	10	19.70	19.60	-5	8,464	-0.06%
2018/06/27	1	20.20	4	20.04	19.90	-3	8,445	-0.04%
2018/06/26	0	0.00	1	20.20	20.05	-1	8,424	-0.01%
2018/06/25	2	20.45	1	20.60	20.30	1	8,384	0.01%
2018/06/21	1	20.30	4	20.35	20.30	-3	8,252	-0.04%
2018/06/20	1	19.95	1	20.15	19.85	0	8,142	0.00%
2018/06/19	0	0.00	2	20.00	19.70	-2	8,093	-0.02%
2018/06/15	1	19.85	5	19.96	19.80	-4	8,055	-0.05%
2018/06/14	5	19.77	0	0.00	19.65	5	7,976	0.06%
2018/06/13	5	20.07	1	20.25	19.85	4	7,932	0.05%
2018/06/12	5	20.33	4	20.60	20.15	1	7,857	0.01%
2018/06/11	6	21.43	0	0.00	21.05	6	7,691	0.08%
2018/06/08	0	0.00	3	20.78	21.15	-3	7,432	-0.04%
2018/06/07	8	21.15	11	21.05	20.90	-3	7,308	-0.04%
2018/06/06	2.4	20.62	8	20.69	20.85	-5.6	7,087	-0.08%
2018/06/05	4.6	20.40	2	20.80	20.50	2.6	6,998	0.04%
2018/06/04	10	20.64	9	20.63	20.45	1	6,912	0.01%
2018/06/01	9.3	20.72	14	20.47	20.30	-4.7	6,677	-0.07%
2018/05/31	27.7	20.19	28	20.24	20.10	-0.3	6,452	0.00%
2018/05/30	3	20.25	12	20.21	20.50	-9	6,343	-0.14%
2018/05/29	5	20.10	1	20.45	20.15	4	6,060	0.07%
2018/05/28	3	19.97	7	19.92	19.85	-4	5,884	-0.07%
2018/05/25	1	19.80	1	19.90	19.65	0	5,762	0.00%
2018/05/24	1	19.90	2	19.90	20.00	-1	5,680	-0.02%
2018/05/23	6	20.04	33	19.96	20.20	-27	5,600	-0.48%
2018/05/22	3.7	19.45	14	19.73	19.55	-10.3	5,386	-0.19%
2018/05/21	26.3	20.45	10	20.51	20.15	16.3	5,213	0.31%
2018/05/18	21	19.67	45	19.70	20.20	-24	4,717	-0.51%
2018/05/17	6	19.24	7	19.36	19.15	-1	4,384	-0.02%
2018/05/16	45	19.37	14	19.37	19.55	31	4,230	0.73%
2018/05/15	124	19.01	98	18.89	19.15	26	3,882	0.67%	大買/
2018/05/14	19	17.98	11	17.85	17.80	8	3,403	0.24%
2018/05/11	7	17.61	5	17.29	17.65	2	3,007	0.07%
2018/05/10	0	0.00	1	16.45	16.45	-1	2,866	-0.03%
2018/05/08	5	16.00	10	15.80	15.90	-5	2,808	-0.18%
2018/05/07	14.1	15.73	3	15.80	15.70	11.1	2,780	0.40%
2018/05/03	0.1	16.60	0	0.00	16.55	0.1	2,688	0.00%
2018/05/02	0.1	16.90	0	0.00	16.90	0.1	2,661	0.00%
2018/04/30	2	17.20	0	0.00	17.25	2	2,630	0.08%
2018/04/27	1	17.45	0	0.00	17.00	1	2,593	0.04%
2018/04/26	6	17.92	0	0.00	16.90	6	2,562	0.23%
2018/04/25	2	18.08	3	16.50	18.50	-1	2,422	-0.04%
2018/04/24	5	16.91	5	16.89	16.90	0	2,216	0.00%
2018/04/23	57	18.20	47	18.28	17.70	10	2,103	0.48%
2018/04/20	4	16.95	8	16.92	17.70	-4	1,755	-0.23%
2018/04/19	0	0.00	6	15.80	16.10	-6	1,439	-0.42%
2018/04/17	2	15.55	0	0.00	15.50	2	1,258	0.16%
2018/04/16	4	15.68	0	0.00	15.70	4	1,291	0.31%
2018/04/13	0	0.00	4	15.75	15.85	-4	1,289	-0.31%
2018/04/10	13	15.75	11	15.80	15.40	2	1,261	0.16%
2018/04/09	4	15.65	2	15.50	15.55	2	840	0.24%
2018/03/31	0	0.00	30	14.57	14.30	-30	728	-4.12%
2018/03/29	5	13.75	0	0.00	13.80	5	696	0.72%
2018/03/27	0	13.75	0	0.00	13.75	0	790	0.00%
2018/03/26	0	13.85	0	0.00	13.65	0	793	0.00%
2018/03/09	0	14.05	0	0.00	14.10	0	793	0.00%
2018/02/27	0	14.10	0	0.00	14.00	0	890	0.00%
2018/02/05	10	14.35	0	0.00	14.40	10	1,025	0.98%
2018/01/30	20	14.90	2	14.85	14.85	18	1,031	1.75%
2018/01/29	0	0.00	20	15.10	14.95	-20	1,027	-1.95%
2018/01/25	20	14.90	0	0.00	14.90	20	1,025	1.95%
2018/01/19	0	0.00	1	15.20	15.05	-1	1,016	-0.10%
2018/01/16	0	0.00	1	15.40	15.45	-1	1,014	-0.10%
2018/01/15	0	0.00	0.2	15.40	15.45	-0.2	1,016	-0.02%
2018/01/12	0	0.00	3	16.10	15.80	-3	997	-0.30%
2018/01/11	0	15.65	0	0.00	15.80	0	963	0.00%
2018/01/10	0	0.00	10	15.89	15.85	-10	958	-1.04%
2018/01/08	11	15.55	22	15.32	15.40	-11	932	-1.18%
2018/01/03	0	0.00	20	14.80	14.75	-20	888	-2.25%
2018/01/02	20	14.55	0	0.00	14.70	20	868	2.30%