炎洲 (4306)-玉山券商分點個股進出

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

炎洲

(4306)

可現股當沖

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

立即追蹤
本地時間:14:30

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

炎洲 (4306)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	90.9	20.42	12	20.34	20.30	78.9	4,191	1.88%
2024/04/24	16.4	20.60	98	20.57	20.60	-81.6	4,098	-1.99%
2024/04/23	0	0.00	5	19.88	20.00	-5	3,918	-0.13%
2024/04/22	17	20.02	52.1	19.82	19.75	-35.1	3,881	-0.90%
2024/04/19	24	19.20	16.2	19.40	19.45	7.8	3,638	0.21%
2024/04/18	22	18.52	1.4	18.90	19.10	20.6	3,477	0.59%
2024/04/17	10	18.25	0.5	18.45	18.30	9.5	3,383	0.28%
2024/04/16	60.4	18.33	45	18.25	18.00	15.4	3,375	0.46%
2024/04/15	29.1	19.00	17	18.98	19.00	12.1	3,250	0.37%
2024/04/12	24	19.33	0.1	19.40	19.35	23.9	3,197	0.75%
2024/04/11	9	19.80	8	19.71	19.70	1	3,116	0.03%
2024/04/10	2	20.20	39	20.17	20.05	-37	3,064	-1.21%
2024/04/09	31	20.06	16.4	20.03	20.10	14.6	2,997	0.49%
2024/04/08	49	19.89	84	19.81	20.00	-35	2,905	-1.20%
2024/04/03	0	18.80	5	18.71	18.80	-5	2,666	-0.19%
2024/04/02	9	18.81	7	18.84	18.75	2	2,657	0.08%
2024/04/01	1	18.80	10.6	18.79	18.85	-9.6	2,637	-0.36%
2024/03/29	32	18.67	22.6	18.56	18.65	9.4	2,624	0.36%
2024/03/28	66	18.79	14.7	18.80	18.75	51.3	2,573	1.99%
2024/03/27	6	18.24	246.2	18.24	18.40	-240.2	2,429	-9.89%	大賣/鉅額交易
2024/03/26	1.2	18.13	12	18.00	18.00	-10.8	2,398	-0.45%
2024/03/25	1	18.30	18	18.34	18.25	-17	2,389	-0.71%
2024/03/22	4	18.25	19.2	18.32	18.25	-15.2	2,399	-0.63%
2024/03/21	0	0.00	12	18.23	18.20	-12	2,417	-0.50%
2024/03/20	0	0.00	2.1	18.07	18.10	-2.1	2,460	-0.08%
2024/03/19	0.1	17.85	0	0.00	17.85	0.1	2,468	0.00%
2024/03/18	17.1	17.68	5.5	17.66	17.80	11.6	2,505	0.46%
2024/03/15	7.3	17.98	27.9	18.15	17.80	-20.6	2,524	-0.82%
2024/03/14	14	17.76	2.7	17.73	17.85	11.3	2,538	0.44%
2024/03/13	21	17.73	9.5	17.66	17.75	11.5	2,583	0.45%
2024/03/12	52	17.83	1.7	17.90	17.80	50.3	2,592	1.94%
2024/03/11	4.9	18.14	3	18.17	18.10	1.9	2,550	0.08%
2024/03/08	21	18.46	6.7	18.07	18.15	14.3	2,518	0.57%
2024/03/07	62.9	18.49	63.1	18.49	18.80	-0.2	2,456	-0.01%
2024/03/06	105	18.16	85.6	18.34	18.25	19.4	2,170	0.90%	大買/
2024/03/05	6	17.00	0.3	17.05	17.00	5.7	1,826	0.31%
2024/03/04	4	16.96	0.3	17.05	16.95	3.7	1,817	0.20%
2024/02/29	1	17.05	0	0.00	17.05	1	1,839	0.05%
2024/02/27	1	17.15	4.7	17.07	17.00	-3.7	1,829	-0.20%
2024/02/26	1	17.20	7.1	17.25	17.15	-6.1	1,815	-0.34%
2024/02/23	12	17.17	4.6	17.18	17.15	7.4	1,811	0.41%
2024/02/22	7	17.25	12.6	17.26	17.30	-5.6	1,819	-0.31%
2024/02/21	1	17.25	0.3	17.30	17.25	0.7	1,819	0.04%
2024/02/20	5	17.41	1.6	17.38	17.35	3.4	1,808	0.19%
2024/02/19	2.1	17.60	2	17.55	17.55	0.1	1,791	0.00%
2024/02/16	2	17.25	1	17.25	17.25	1	1,774	0.06%
2024/02/15	2	16.75	0	0.00	16.80	2	1,751	0.11%
2024/02/05	0	0.00	4	17.05	17.00	-4	1,745	-0.23%
2024/02/02	2	16.95	0	17.05	17.00	2	1,743	0.11%
2024/02/01	15.1	16.95	0	0.00	17.00	15.1	1,766	0.85%
2024/01/31	7	16.94	0.2	17.00	16.90	6.8	1,763	0.39%
2024/01/30	5	17.00	0.2	17.10	17.00	4.8	1,763	0.27%
2024/01/29	0	0.00	1	17.05	17.10	-1	1,763	-0.06%
2024/01/26	2	16.90	2	17.00	16.85	0	1,742	0.00%
2024/01/25	0	0.00	1	16.95	17.00	-1	1,746	-0.06%
2024/01/24	1	16.95	0	0.00	16.85	1	1,742	0.06%
2024/01/23	0	0.00	0.4	16.80	16.75	-0.4	1,751	-0.02%
2024/01/22	10	16.75	0	0.00	16.65	10	1,780	0.56%
2024/01/19	5	16.60	0	0.00	16.80	5	1,766	0.28%
2024/01/18	4.1	16.64	7	16.60	16.55	-2.9	1,761	-0.16%
2024/01/17	23.5	16.61	10	16.80	16.55	13.5	1,761	0.77%
2024/01/16	2	16.88	0.5	16.95	16.95	1.5	1,722	0.09%
2024/01/15	1	17.30	0	0.00	17.25	1	1,696	0.06%
2024/01/12	1	17.20	0	0.00	17.15	1	1,707	0.06%
2024/01/11	1	17.15	10	17.15	17.20	-9	1,739	-0.52%
2024/01/10	2	17.20	0	0.00	17.20	2	1,852	0.11%
2024/01/05	1	17.60	0	0.00	17.55	1	1,870	0.05%
2024/01/04	5	17.60	0	0.00	17.60	5	1,885	0.27%
2024/01/03	0	0.00	3.3	17.65	17.65	-3.3	1,969	-0.17%
2024/01/02	21	17.80	2.1	17.65	17.75	18.9	1,972	0.96%
2023/12/29	6	17.77	1	17.80	17.70	5	1,970	0.25%
2023/12/28	3	17.88	0	0.00	17.80	3	1,971	0.15%
2023/12/27	0	0.00	1	17.80	17.95	-1	1,960	-0.05%
2023/12/26	9	17.54	0	0.00	17.65	9	1,958	0.46%
2023/12/25	1	17.85	1	17.80	17.85	0	2,004	0.00%
2023/12/22	1	17.70	0	0.00	17.70	1	1,999	0.05%
2023/12/21	5	18.05	1	18.05	17.95	4	1,973	0.20%
2023/12/19	0	0.00	9	18.15	18.30	-9	1,911	-0.47%
2023/12/18	1	18.60	1	18.45	18.40	0	1,868	0.00%
2023/12/15	1	18.30	7	18.44	18.30	-6	1,856	-0.32%
2023/12/14	6	18.14	4	18.20	18.05	2	1,757	0.11%
2023/12/13	0	0.00	3.4	18.09	18.10	-3.4	1,718	-0.20%
2023/12/12	15	18.02	15.2	18.01	17.95	-0.2	1,675	-0.01%
2023/12/11	9	17.98	16.5	17.99	17.95	-7.5	1,651	-0.46%
2023/12/08	3	17.63	7.1	17.73	17.75	-4.1	1,580	-0.26%
2023/12/07	0	0.00	5	17.65	17.55	-5	1,520	-0.33%
2023/12/06	0	0.00	2	17.30	17.35	-2	1,461	-0.14%
2023/12/05	0	0.00	5	17.09	17.30	-5	1,440	-0.35%
2023/12/04	0	0.00	7	17.40	17.20	-7	1,422	-0.49%
2023/12/01	0	0.00	2	16.80	16.95	-2	1,341	-0.15%
2023/11/29	2	16.80	0	0.00	16.85	2	1,335	0.15%
2023/11/28	4	17.00	16	16.98	16.90	-12	1,342	-0.89%
2023/11/27	3	16.80	2	16.90	16.80	1	1,321	0.07%
2023/11/24	0	0.00	3	16.70	16.75	-3	1,297	-0.23%
2023/11/21	4	16.70	1.3	16.57	16.70	2.7	1,287	0.21%
2023/11/20	3	16.52	4.2	16.51	16.60	-1.2	1,258	-0.09%
2023/11/17	4	16.45	0	0.00	16.40	4	1,253	0.32%
2023/11/15	2	16.15	14	16.20	16.30	-12	1,279	-0.94%
2023/11/14	10.2	16.16	7	16.15	16.15	3.2	1,292	0.24%
2023/11/13	3	16.37	0	16.25	16.25	3	1,297	0.23%
2023/11/10	2	16.45	0	0.00	16.45	2	1,289	0.16%
2023/11/09	12	16.50	2.1	16.50	16.45	9.9	1,304	0.76%
2023/11/08	0	0.00	0.5	16.20	16.30	-0.5	1,303	-0.04%
2023/11/07	5	16.25	0	0.00	16.15	5	1,303	0.38%
2023/11/02	6	16.15	2	16.25	16.15	4	1,306	0.31%
2023/11/01	0.1	16.05	0	0.00	16.10	0.1	1,294	0.01%
2023/10/31	2	16.25	0	0.00	16.00	2	1,294	0.15%
2023/10/30	0	0.00	1.3	16.16	16.50	-1.3	1,281	-0.10%
2023/10/26	1.3	15.94	3	16.00	15.95	-1.7	1,268	-0.14%
2023/10/23	2	15.95	2	16.10	15.95	0	1,260	0.00%
2023/10/20	1	16.00	0	0.00	16.10	1	1,261	0.08%
2023/10/19	7	16.08	12.7	16.06	16.05	-5.7	1,255	-0.45%
2023/10/18	4.4	16.35	1	16.80	16.30	3.4	1,226	0.28%
2023/10/17	1	16.80	2	16.60	16.60	-1	1,113	-0.09%
2023/10/16	2.5	16.84	2	16.83	16.80	0.5	1,109	0.05%
2023/10/13	20	16.70	1	16.70	16.65	19	1,125	1.69%
2023/10/11	5.7	16.60	6.2	16.62	16.70	-0.5	1,135	-0.04%
2023/10/06	2	16.10	4	16.05	16.15	-2	1,058	-0.19%
2023/10/05	0	0.00	2	16.15	16.10	-2	1,083	-0.18%
2023/10/04	3	16.00	0	0.00	16.10	3	1,109	0.27%
2023/10/03	1	16.00	0	0.00	15.95	1	1,108	0.09%
2023/10/02	0	0.00	2.2	16.10	16.20	-2.2	1,101	-0.20%
2023/09/28	10	16.01	6	16.11	16.25	4	1,101	0.36%
2023/09/27	2	15.45	0	0.00	15.70	2	1,023	0.20%
2023/09/26	12	15.53	18	15.50	15.50	-6	1,022	-0.59%
2023/09/22	7	15.61	0	0.00	15.60	7	1,023	0.68%
2023/09/21	23	15.83	1	15.85	15.80	22	1,017	2.16%
2023/09/20	5	15.83	1	15.95	15.95	4	1,005	0.40%
2023/09/19	5	15.65	0	0.00	15.60	5	986	0.51%
2023/09/18	7	15.63	3	15.70	15.70	4	988	0.40%
2023/09/15	4	15.50	0	0.00	15.50	4	988	0.40%
2023/09/14	1	15.60	1	15.60	15.60	0	995	0.00%
2023/09/13	0	0.00	5	15.46	15.45	-5	980	-0.51%
2023/09/12	1	15.40	1	15.35	15.35	0	993	0.00%
2023/09/11	0	0.00	2	15.38	15.40	-2	1,001	-0.20%
2023/09/08	0	0.00	1	15.35	15.30	-1	1,003	-0.10%
2023/09/07	1	15.20	2	15.28	15.25	-1	1,009	-0.10%
2023/09/06	1	15.25	0	0.00	15.30	1	1,033	0.10%
2023/09/05	1	15.40	6	15.40	15.40	-5	1,048	-0.48%
2023/09/04	0	0.00	15	15.40	15.40	-15	1,054	-1.42%
2023/08/31	0	0.00	6.1	15.03	15.05	-6.1	1,026	-0.59%
2023/08/30	1	14.95	0	0.00	15.00	1	1,020	0.10%
2023/08/29	5	14.90	1	14.85	14.95	4	1,030	0.39%
2023/08/28	0	0.00	0.1	14.95	14.95	-0.1	1,035	-0.01%
2023/08/25	6	14.96	0	0.00	15.00	6	1,047	0.57%
2023/08/24	1.1	15.00	3	15.03	15.05	-1.9	1,058	-0.18%
2023/08/23	0	0.00	2	15.10	15.05	-2	1,063	-0.19%
2023/08/22	0	0.00	1.1	15.00	15.05	-1.1	1,085	-0.10%
2023/08/21	0	14.70	0	0.00	14.75	0	1,068	0.00%
2023/08/17	1	14.50	0	0.00	14.55	1	1,051	0.10%
2023/08/15	2	14.70	0	0.00	14.60	2	1,062	0.19%
2023/08/14	1	14.65	0	0.00	14.65	1	1,047	0.10%
2023/08/10	5	14.40	0	0.00	14.55	5	1,035	0.48%
2023/08/09	0	0.00	1	14.55	14.60	-1	1,052	-0.09%
2023/08/07	5	14.65	27	14.65	14.65	-22	1,133	-1.94%
2023/08/04	0	0.00	4	14.65	14.75	-4	1,141	-0.35%
2023/08/01	5	14.75	0	0.00	14.75	5	1,159	0.43%
2023/07/31	2	14.85	2	14.95	14.85	0	1,171	0.00%
2023/07/27	1	14.60	0	0.00	14.70	1	1,199	0.08%
2023/07/25	1	14.45	0	0.00	14.50	1	1,250	0.08%
2023/07/24	2	14.20	1	14.20	14.25	1	1,258	0.08%
2023/07/21	11.1	14.30	0.1	14.40	14.40	11	1,277	0.86%
2023/07/20	0.3	14.50	0	0.00	14.40	0.3	1,324	0.02%
2023/07/19	26	14.56	1	14.45	14.45	25	1,346	1.86%
2023/07/18	2	14.80	0.7	14.75	14.75	1.3	1,345	0.09%
2023/07/17	0	0.00	1	15.65	15.65	-1	1,313	-0.08%
2023/07/14	2.5	15.58	62	15.50	15.60	-59.5	1,291	-4.60%
2023/07/13	0	0.00	1	15.45	15.40	-1	1,295	-0.08%
2023/07/12	8.1	15.44	5	15.40	15.45	3.1	1,299	0.24%
2023/07/11	28.1	15.68	0	0.00	15.65	28.1	1,310	2.14%
2023/07/07	0	0.00	3.2	15.81	15.90	-3.2	1,340	-0.24%
2023/07/06	0	0.00	1	15.90	15.90	-1	1,361	-0.07%
2023/07/04	25	15.85	0	0.00	15.90	25	1,365	1.83%
2023/07/03	20.1	15.90	1	15.85	15.85	19.1	1,396	1.36%
2023/06/30	2	15.75	0	15.80	15.80	2	1,407	0.14%
2023/06/28	0	15.70	4	15.70	15.80	-4	1,452	-0.27%
2023/06/27	7.1	15.77	0	0.00	15.70	7.1	1,472	0.48%
2023/06/26	8	15.92	0	0.00	15.90	8	1,503	0.53%
2023/06/21	6.1	15.81	3	15.88	15.95	3.1	1,528	0.20%
2023/06/20	13.1	15.93	0	0.00	15.95	13.1	1,554	0.84%
2023/06/16	3.1	16.02	0	0.00	16.05	3.1	1,725	0.18%
2023/06/14	1	16.15	0	0.00	16.15	1	1,784	0.06%
2023/06/13	1.1	16.04	0	0.00	16.05	1.1	1,870	0.06%
2023/06/12	7	16.00	37	16.00	15.95	-30	1,863	-1.61%
2023/06/09	2	16.05	1	16.10	16.05	1	1,837	0.05%
2023/06/07	3	16.30	0	0.00	16.30	3	1,817	0.17%
2023/06/05	0.1	16.15	0	0.00	16.20	0.1	1,817	0.00%
2023/05/29	2	16.20	0.6	16.15	16.15	1.4	1,800	0.08%
2023/05/26	16.1	16.23	0	0.00	16.20	16.1	1,793	0.90%
2023/05/25	3.1	16.49	1.2	16.50	16.45	1.9	1,776	0.11%
2023/05/22	0	0.00	1	16.55	16.55	-1	1,764	-0.06%
2023/05/19	0	0.00	1	16.70	16.55	-1	1,747	-0.06%
2023/05/17	0	0.00	6	16.61	16.65	-6	1,732	-0.35%
2023/05/15	2	16.30	4	16.51	16.45	-2	1,716	-0.12%
2023/05/11	0.1	16.60	22	16.69	16.75	-21.9	1,640	-1.34%
2023/05/10	1	17.00	0	0.00	17.00	1	1,609	0.06%
2023/05/09	0	0.00	0	16.90	17.00	0	1,602	0.00%
2023/05/08	1	17.05	1	16.95	17.00	0	1,588	0.00%
2023/05/05	0	0.00	2	16.90	16.90	-2	1,575	-0.13%
2023/05/04	10.1	16.92	1	16.90	16.85	9.1	1,559	0.58%
2023/05/03	1	17.05	0	0.00	17.05	1	1,532	0.07%
2023/05/02	0	0.00	1	17.40	17.30	-1	1,508	-0.07%
2023/04/28	0.2	17.14	3	17.20	17.15	-2.8	1,473	-0.19%
2023/04/27	0.3	17.05	3	17.12	17.05	-2.7	1,448	-0.19%
2023/04/26	0	0.00	0.1	17.00	17.10	-0.1	1,433	-0.01%
2023/04/25	2	16.93	8	17.02	16.90	-6	1,402	-0.43%
2023/04/24	0.5	16.70	0	0.00	16.90	0.5	1,346	0.04%
2023/04/21	0	0.00	2	16.48	16.60	-2	1,326	-0.15%
2023/04/20	5.2	16.50	2	16.50	16.55	3.2	1,305	0.24%
2023/04/19	1	16.65	0	0.00	16.60	1	1,286	0.08%
2023/04/18	1	16.70	0	0.00	16.65	1	1,268	0.08%
2023/04/17	0	0.00	2	16.85	16.85	-2	1,248	-0.16%
2023/04/14	3.5	16.81	2.5	16.86	16.80	1	1,228	0.08%
2023/04/13	0.2	16.70	2.7	16.59	16.65	-2.5	1,183	-0.21%
2023/04/12	1	16.45	0	0.00	16.50	1	1,135	0.09%
2023/04/11	0	0.00	1	16.40	16.50	-1	1,116	-0.09%
2023/04/10	5.1	16.43	1	16.50	16.40	4.1	1,091	0.37%
2023/04/07	0.4	16.50	0	0.00	16.55	0.4	1,075	0.03%
2023/04/06	7.6	16.40	1.3	16.55	16.50	6.3	1,058	0.60%
2023/03/31	0	16.35	5	16.32	16.40	-5	1,023	-0.49%
2023/03/30	6.1	16.29	2	16.35	16.30	4.1	1,007	0.40%
2023/03/29	0	0.00	3	16.28	16.25	-3	978	-0.31%
2023/03/28	0.2	16.45	3	16.33	16.25	-2.9	963	-0.30%
2023/03/27	42	16.46	0	0.00	16.40	42	938	4.47%
2023/03/24	1.8	16.09	1	16.05	16.10	0.8	884	0.09%
2023/03/23	1.1	16.20	22	16.21	16.25	-20.9	857	-2.44%
2023/03/22	41.2	16.27	45	16.46	16.25	-3.8	821	-0.46%
2023/03/21	6.2	16.05	3	15.90	15.90	3.2	671	0.48%
2023/03/20	21.1	15.85	3.2	15.84	15.90	17.9	628	2.84%
2023/03/17	3	15.37	0	0.00	15.40	3	567	0.53%
2023/03/16	7	15.28	4	15.30	15.15	3	537	0.56%
2023/03/15	0	0.00	1	14.90	14.85	-1	450	-0.22%
2023/03/14	1	14.90	10	14.90	14.85	-9	455	-1.98%
2023/03/13	6	14.89	0	0.00	14.85	6	465	1.29%
2023/03/10	1	14.80	0	0.00	14.80	1	471	0.21%
2023/03/09	0	15.10	0	0.00	15.05	0	482	0.00%
2023/03/08	4	15.05	0	0.00	15.05	4	491	0.81%
2023/03/07	1	15.15	0	0.00	15.20	1	493	0.21%
2023/03/06	0.2	15.13	1	15.30	15.15	-0.8	490	-0.17%
2023/03/03	0	0.00	8	14.90	14.90	-8	472	-1.69%
2023/03/01	8	14.75	0	0.00	14.75	8	479	1.67%
2023/02/24	0	14.75	0	0.00	14.75	0	477	0.01%
2023/02/23	0	0.00	7	14.75	14.80	-7	477	-1.47%
2023/02/21	0	14.75	0	0.00	14.70	0	470	0.00%
2023/02/20	0	14.70	0	0.00	14.75	0	474	0.00%
2023/02/14	1	14.65	0	0.00	14.60	1	513	0.19%
2023/02/10	1	14.55	0	0.00	14.55	1	511	0.20%
2023/02/09	10	14.70	0	0.00	14.70	10	510	1.96%
2023/02/08	1	14.70	0	0.00	14.70	1	511	0.20%
2023/02/07	1	14.65	0	0.00	14.65	1	512	0.20%
2023/02/03	1	14.60	0	0.00	14.65	1	512	0.20%
2023/02/02	0.1	14.57	0	0.00	14.70	0.1	511	0.02%
2023/02/01	0	0.00	2	14.70	14.65	-2	506	-0.40%
2023/01/31	1	14.60	1	14.55	14.60	0	507	0.00%
2023/01/17	1	14.45	0	0.00	14.40	1	506	0.20%
2023/01/16	2	14.45	0	0.00	14.45	2	511	0.39%
2023/01/13	1	14.50	0	0.00	14.45	1	517	0.19%
2023/01/09	1	14.45	0	0.00	14.50	1	571	0.17%
2022/12/29	0.1	14.28	0	0.00	14.25	0.1	603	0.01%
2022/12/26	0	14.35	0	0.00	14.40	0	601	0.00%
2022/12/23	0	14.27	0	0.00	14.40	0	604	0.01%
2022/12/20	0	14.40	0	0.00	14.25	0	614	0.00%
2022/12/19	5	14.50	0	0.00	14.45	5	618	0.81%
2022/12/12	0	14.70	0	0.00	14.75	0	617	0.00%
2022/12/05	0	0.00	5	15.04	15.00	-5	670	-0.75%
2022/12/02	0	0.00	1	15.10	15.10	-1	663	-0.15%
2022/12/01	6	14.95	0	0.00	14.90	6	659	0.91%
2022/11/30	5	14.80	0	0.00	14.85	5	653	0.76%
2022/11/29	0	0.00	1	14.60	14.65	-1	643	-0.16%
2022/11/28	10	14.40	0	0.00	14.55	10	637	1.57%
2022/11/25	1	14.50	0	0.00	14.50	1	637	0.16%
2022/11/23	0	14.30	0	0.00	14.40	0	623	0.00%
2022/11/22	0	14.25	3	14.25	14.30	-3	627	-0.48%
2022/11/21	0	14.20	0	0.00	14.30	0	627	0.01%
2022/11/16	10.1	14.20	0.1	14.30	14.20	9.9	626	1.59%
2022/11/15	0	0.00	1	14.25	14.30	-1	626	-0.16%
2022/11/11	20	13.71	0	0.00	13.70	20	606	3.30%
2022/11/04	20	13.25	0	0.00	13.30	20	642	3.11%
2022/11/03	10	13.25	0	0.00	13.30	10	652	1.53%
2022/11/01	10	13.15	0	0.00	13.15	10	648	1.54%
2022/10/31	5	13.00	0	0.00	12.95	5	649	0.77%
2022/10/20	2	13.05	1	12.95	13.10	1	639	0.16%
2022/10/18	0.1	13.48	0	0.00	13.45	0.1	580	0.02%
2022/10/14	1	13.65	0	0.00	13.70	1	581	0.17%
2022/10/13	0	0.00	8.4	13.45	13.40	-8.4	584	-1.43%
2022/10/12	2	13.55	0	0.00	13.75	2	583	0.34%
2022/10/06	2	14.05	0	0.00	13.95	2	615	0.32%
2022/10/05	0	14.05	0	0.00	14.05	0	625	0.01%
2022/09/28	11	13.99	0	0.00	13.85	11	657	1.67%
2022/09/26	1.1	14.10	0	0.00	14.05	1.1	651	0.17%
2022/09/22	0.1	14.46	0	0.00	14.50	0.1	661	0.02%
2022/09/21	1	14.55	0	0.00	14.55	1	655	0.15%
2022/09/20	0	14.50	1	14.60	14.55	-1	652	-0.15%
2022/09/16	0	14.55	1.3	14.56	14.50	-1.3	653	-0.19%
2022/09/06	0.1	14.03	0	0.00	13.95	0.1	609	0.01%
2022/09/05	0	14.00	0	14.10	14.05	0	609	0.00%
2022/09/02	0.1	14.10	1	14.10	14.10	-0.9	623	-0.15%
2022/09/01	0.1	14.10	0	0.00	14.05	0.1	637	0.01%
2022/08/25	0	14.20	0	0.00	14.20	0	698	0.01%
2022/08/23	0	0.00	1	14.25	14.20	-1	733	-0.14%
2022/08/15	0	0.00	11	14.24	14.20	-11	729	-1.51%
2022/08/12	10	14.25	0	0.00	14.30	10	717	1.40%
2022/08/11	5	14.30	0	0.00	14.30	5	707	0.71%
2022/08/10	8	14.34	0	0.00	14.30	8	721	1.11%
2022/08/09	0	0.00	10	14.05	14.05	-10	721	-1.39%
2022/08/08	0.1	13.85	1.1	13.90	13.95	-1	735	-0.14%
2022/08/05	1	13.95	0	0.00	13.95	1	748	0.13%
2022/08/04	0	0.00	1	13.85	13.85	-1	769	-0.13%
2022/08/01	5	14.00	0	0.00	14.05	5	794	0.63%
2022/07/29	0	0.00	1	13.95	14.00	-1	800	-0.12%
2022/07/28	10	14.00	0	0.00	13.95	10	805	1.24%
2022/07/20	15	14.00	0.7	14.10	13.85	14.3	848	1.69%
2022/07/14	4	14.85	0	0.00	14.85	4	895	0.45%
2022/07/13	0	0.00	0.3	14.75	14.80	-0.3	881	-0.03%
2022/07/12	0.1	14.44	0	0.00	14.45	0.1	891	0.02%
2022/07/11	0.1	14.55	0.2	14.55	14.70	-0.1	932	-0.02%
2022/07/08	0.1	14.63	0	0.00	14.60	0.1	940	0.01%
2022/07/07	1	14.45	0	0.00	14.55	1	941	0.11%
2022/07/06	0	0.00	1	14.55	14.50	-1	935	-0.11%
2022/07/05	1	14.65	0	0.00	14.75	1	937	0.11%
2022/07/04	18	14.61	0	0.00	14.55	18	943	1.91%
2022/07/01	74.1	14.58	0	0.00	14.50	74.1	961	7.71%
2022/06/30	1	14.91	0	0.00	14.95	1	975	0.11%
2022/06/28	2	15.25	1.5	15.27	15.25	0.5	1,004	0.05%
2022/06/22	5	15.10	0	0.00	15.00	5	1,101	0.45%
2022/06/21	1	15.25	1	15.35	15.35	0	1,096	0.00%
2022/06/20	0.1	15.23	0	15.20	15.00	0.1	1,100	0.01%
2022/06/16	0.2	15.59	1	15.70	15.40	-0.8	1,104	-0.07%
2022/06/15	0	0.00	2	15.60	15.65	-2	1,101	-0.18%
2022/06/14	1	15.50	0	0.00	15.60	1	1,113	0.09%
2022/06/13	0	0.00	1	15.70	15.65	-1	1,110	-0.09%
2022/06/06	2.1	15.90	0	0.00	15.90	2.1	1,062	0.20%
2022/06/01	0.3	15.95	0.1	16.00	16.00	0.2	1,086	0.02%
2022/05/31	0	0.00	2	15.85	15.85	-2	1,073	-0.19%
2022/05/30	0	0.00	0.3	15.60	15.75	-0.3	1,059	-0.03%
2022/05/24	0	0.00	0.1	15.50	15.40	-0.1	1,079	-0.01%
2022/05/23	2	15.40	1	15.45	15.45	1	1,079	0.09%
2022/05/18	2	15.35	3	15.45	15.60	-1	1,100	-0.09%
2022/05/17	0.1	15.10	1	15.15	15.35	-1	1,085	-0.09%
2022/05/16	2	14.95	1.6	14.92	15.15	0.4	1,079	0.04%
2022/05/13	1	14.75	0	0.00	14.85	1	1,067	0.09%
2022/05/12	1.2	14.24	0	0.00	14.10	1.2	1,067	0.12%
2022/05/11	2.2	14.75	0	0.00	14.70	2.2	1,051	0.20%
2022/05/10	1	14.75	0	0.00	14.90	1	1,048	0.10%
2022/05/09	1	15.00	1	15.10	14.90	0	1,042	0.00%
2022/05/06	1.1	15.15	0	0.00	15.20	1.1	1,032	0.10%
2022/05/05	1	15.40	1	15.50	15.35	0	1,029	0.00%
2022/05/03	1	15.35	0	0.00	15.30	1	1,054	0.09%
2022/04/29	0.2	15.35	18	15.40	15.35	-17.8	1,058	-1.69%
2022/04/28	0.9	15.40	1	15.40	15.45	-0.1	1,068	-0.01%
2022/04/27	1	15.30	0	0.00	15.30	1	1,066	0.09%
2022/04/26	1.1	15.60	0	0.00	15.65	1.1	1,050	0.10%
2022/04/21	8	16.14	3	16.15	16.05	5	1,018	0.49%
2022/04/20	1	16.00	5	16.16	16.30	-4	1,018	-0.39%
2022/04/18	3	15.98	2	16.10	15.95	1	990	0.10%
2022/04/15	10	16.15	1	15.90	16.15	9	972	0.93%
2022/04/14	1	15.80	22.1	15.75	15.80	-21.1	936	-2.25%
2022/04/13	0	15.60	0	0.00	15.65	0	927	0.00%
2022/04/12	1.2	15.46	1	15.55	15.55	0.2	926	0.03%
2022/04/11	1	15.55	0	0.00	15.50	1	929	0.11%
2022/04/08	0	15.50	10	15.50	15.70	-10	928	-1.08%
2022/04/07	2	15.60	0	0.00	15.50	2	924	0.22%
2022/04/06	3	15.65	0	0.00	15.80	3	909	0.33%
2022/04/01	0	15.55	1	15.40	15.60	-1	895	-0.11%
2022/03/31	0	15.56	1	15.50	15.45	-1	899	-0.11%
2022/03/30	1	15.50	7.3	15.50	15.60	-6.3	888	-0.71%
2022/03/29	5	15.60	2	15.58	15.55	3	883	0.34%
2022/03/28	0	0.00	13.1	15.52	15.55	-13.1	871	-1.50%
2022/03/25	2.1	15.22	2	15.20	15.15	0.1	819	0.01%
2022/03/24	1.1	15.25	2	15.25	15.25	-0.9	823	-0.11%
2022/03/23	5	15.31	0	0.00	15.35	5	830	0.60%
2022/03/22	6	15.30	0	0.00	15.35	6	838	0.72%
2022/03/21	3	15.15	1	15.20	15.20	2	834	0.24%
2022/03/18	2	15.00	0	0.00	15.10	2	830	0.24%
2022/03/17	8	15.02	12.3	15.04	15.10	-4.3	833	-0.52%
2022/03/16	2	14.90	12	14.85	14.80	-10	825	-1.21%
2022/03/15	12	14.75	2	14.75	14.80	10	833	1.20%
2022/03/14	0	0.00	0.9	14.80	14.85	-0.9	852	-0.10%
2022/03/11	11	14.65	0	0.00	14.65	11	851	1.29%
2022/03/08	56	14.60	0	0.00	14.50	56	856	6.54%
2022/03/07	11	14.85	0	0.00	14.80	11	833	1.32%
2022/03/04	15.1	15.02	0	0.00	15.05	15.1	819	1.84%
2022/03/02	5	15.00	0	0.00	15.05	5	855	0.58%
2022/03/01	5	14.95	37	14.95	14.95	-32	859	-3.72%
2022/02/25	2	14.85	0	0.00	14.85	2	871	0.23%
2022/02/24	2.1	14.90	0	0.00	14.85	2.1	869	0.24%
2022/02/23	0.6	15.15	0.4	15.10	15.10	0.3	856	0.03%
2022/02/21	6	15.08	3.3	15.24	15.25	2.7	876	0.31%
2022/02/18	0	0.00	1	15.10	15.15	-1	882	-0.11%
2022/02/16	1.4	14.99	0	0.00	15.00	1.4	936	0.15%
2022/02/15	6	14.95	2	15.00	14.95	4	944	0.42%
2022/02/14	0.1	15.15	0	0.00	15.00	0.1	990	0.01%
2022/02/09	0.1	15.20	0	0.00	15.15	0.1	1,025	0.00%
2022/01/26	56	14.90	18	14.94	14.85	38	1,036	3.67%
2022/01/25	20	14.90	0	0.00	14.85	20	1,044	1.91%
2022/01/24	32	14.95	0	0.00	15.00	32	1,031	3.10%
2022/01/21	1	15.10	0	0.00	15.05	1	1,031	0.10%
2022/01/18	20	15.20	0	0.00	15.20	20	1,053	1.90%
2022/01/17	0	0.00	3	15.15	15.20	-3	1,054	-0.28%
2022/01/14	20	15.20	0	0.00	15.20	20	1,056	1.89%
2022/01/11	10.1	15.20	1	15.20	15.15	9.1	1,083	0.84%
2022/01/10	1	15.20	0	0.00	15.20	1	1,091	0.09%
2022/01/07	7	15.35	0.2	15.35	15.15	6.8	1,095	0.62%
2022/01/06	0	0.00	21	15.30	15.30	-21	1,083	-1.94%
2022/01/05	10	15.30	0	0.00	15.35	10	1,094	0.91%
2022/01/03	0.1	15.35	0	0.00	15.35	0.1	1,105	0.01%
2021/12/30	0	0.00	1	15.45	15.45	-1	1,103	-0.09%
2021/12/29	11.5	15.45	0	0.00	15.45	11.5	1,109	1.04%
2021/12/28	0.2	15.35	0.1	15.40	15.40	0.1	1,110	0.01%
2021/12/27	0.8	15.45	0	0.00	15.45	0.8	1,148	0.07%
2021/12/24	0	15.30	9	15.26	15.20	-9	1,150	-0.78%
2021/12/23	1	15.30	1.8	15.25	15.25	-0.8	1,174	-0.07%
2021/12/22	4	15.35	0	0.00	15.30	4	1,202	0.33%
2021/12/20	0	0.00	0.1	15.15	15.10	-0.1	1,202	-0.01%
2021/12/17	0.4	15.05	0	0.00	15.00	0.4	1,207	0.03%
2021/12/16	20.1	15.00	0	0.00	15.00	20.1	1,214	1.65%
2021/12/15	22	15.00	0	0.00	14.95	22	1,232	1.79%
2021/12/14	20	15.00	0	0.00	15.00	20	1,275	1.57%
2021/12/13	20	15.10	0	15.10	15.10	20	1,352	1.48%
2021/12/07	0	0.00	1	15.05	15.05	-1	1,350	-0.07%
2021/12/06	30	14.98	1	15.00	14.95	29	1,356	2.14%
2021/12/02	66	14.98	0	0.00	15.00	66	1,406	4.69%
2021/12/01	75	15.05	0	0.00	15.15	75	1,431	5.24%
2021/11/30	0	0.00	0	15.10	15.05	0	1,460	0.00%
2021/11/29	1	14.90	2.1	15.00	15.00	-1.1	1,483	-0.07%
2021/11/26	1	15.05	5.3	15.15	15.10	-4.3	1,478	-0.29%
2021/11/24	0	0.00	0.1	15.30	15.30	-0.1	1,511	0.00%
2021/11/23	0.1	15.20	0	0.00	15.15	0.1	1,515	0.00%
2021/11/19	3	15.22	0	15.30	15.15	3	1,528	0.20%
2021/11/16	5.1	15.20	0	15.25	15.15	5.1	1,518	0.33%
2021/11/15	5.8	15.25	0	0.00	15.20	5.8	1,513	0.38%
2021/11/11	138.2	15.31	1	15.30	15.35	137.2	1,525	8.99%	大買/鉅額交易
2021/11/09	1	15.70	10	15.70	15.60	-9	1,561	-0.58%
2021/11/03	0	0.00	1	15.20	15.25	-1	1,708	-0.06%
2021/11/02	11.2	15.20	0	0.00	15.10	11.2	1,725	0.65%
2021/11/01	1	15.15	0	0.00	15.25	1	1,744	0.06%
2021/10/29	3	15.20	0	0.00	15.20	3	1,766	0.17%
2021/10/28	2	15.15	0	0.00	15.25	2	1,782	0.11%
2021/10/27	1	15.25	0	0.00	15.20	1	1,792	0.06%
2021/10/26	1	15.35	0	0.00	15.30	1	1,819	0.05%
2021/10/25	11	15.30	4.9	15.31	15.35	6.1	1,844	0.33%
2021/10/21	0	0.00	4	15.40	15.35	-4	1,984	-0.20%
2021/10/20	1	15.30	0	0.00	15.25	1	2,042	0.05%
2021/10/18	4	15.30	0	0.00	15.30	4	2,238	0.18%
2021/10/13	1	15.05	1	15.00	14.95	0	2,661	0.00%
2021/10/12	7.1	15.10	0	0.00	15.10	7.1	2,736	0.26%
2021/10/08	1.2	15.42	1	15.35	15.20	0.2	2,824	0.01%
2021/10/06	1	15.45	1	15.40	15.25	0	2,966	0.00%
2021/10/05	2	15.25	0	0.00	15.35	2	3,068	0.07%
2021/10/04	3	15.30	0	0.00	15.10	3	3,122	0.10%
2021/10/01	1.1	15.51	2	15.68	15.50	-0.9	3,162	-0.03%
2021/09/30	1	16.00	5	15.90	16.00	-4	3,236	-0.12%
2021/09/29	1.1	15.75	7	15.64	15.60	-6	3,279	-0.18%
2021/09/28	2	15.70	0	0.00	15.65	2	3,379	0.06%
2021/09/27	3	15.75	0	0.00	15.75	3	3,986	0.08%
2021/09/24	0.1	15.60	2	15.60	15.55	-1.9	4,847	-0.04%
2021/09/23	1	15.35	5	15.35	15.35	-4	4,994	-0.08%
2021/09/22	10.1	15.45	4	15.30	15.35	6.1	5,044	0.12%
2021/09/17	21.2	15.82	2	15.75	15.75	19.2	5,081	0.38%
2021/09/16	16	16.00	9	16.06	16.00	7	5,071	0.14%
2021/09/15	5	16.25	0	0.00	16.30	5	5,040	0.10%
2021/09/08	0.2	16.05	0	0.00	15.95	0.2	5,251	0.00%
2021/09/06	8	16.57	0	0.00	16.55	8	5,301	0.15%
2021/09/03	0	0.00	4	17.60	17.55	-4	5,311	-0.08%
2021/09/02	1	17.45	3	17.45	17.45	-2	5,350	-0.04%
2021/09/01	1	17.70	0	0.00	17.70	1	5,425	0.02%
2021/08/31	1	17.65	3	17.60	17.70	-2	5,483	-0.04%
2021/08/27	0.1	17.30	0	0.00	17.35	0.1	5,786	0.00%
2021/08/25	6	17.10	4	17.14	17.15	2	6,183	0.03%
2021/08/24	7	17.13	1	17.20	17.10	6	6,260	0.10%
2021/08/23	4	17.01	6	17.10	17.15	-2	6,343	-0.03%
2021/08/19	12	17.01	0	0.00	16.80	12	6,780	0.18%
2021/08/18	9	16.79	1	17.20	17.20	8	6,992	0.11%
2021/08/17	11	17.15	0	0.00	17.05	11	7,044	0.16%
2021/08/16	6	17.19	0	0.00	17.05	6	7,084	0.08%
2021/08/13	1	17.60	4	17.75	17.60	-3	7,073	-0.04%
2021/08/12	1	17.55	12	17.73	17.80	-11	7,082	-0.16%
2021/08/11	0	0.00	1	17.45	17.50	-1	7,102	-0.01%
2021/08/10	4	17.50	0	0.00	17.50	4	7,176	0.06%
2021/08/09	13	17.85	11	17.87	17.75	2	7,302	0.03%
2021/08/06	2	17.38	2	17.45	17.40	0	7,468	0.00%
2021/08/05	2	17.25	0	0.00	17.25	2	7,543	0.03%
2021/08/04	5	17.42	1	17.40	17.45	4	7,708	0.05%
2021/08/03	3	17.32	5	17.34	17.45	-2	7,799	-0.03%
2021/08/02	3.4	17.15	1	17.30	17.25	2.4	7,854	0.03%
2021/07/29	13	17.13	5	17.09	17.15	8	7,945	0.10%
2021/07/28	10	17.11	110	17.17	17.15	-100	8,027	-1.25%	大賣/
2021/07/27	113.5	17.40	2	17.63	17.40	111.5	8,175	1.36%	大買/鉅額交易
2021/07/26	18	17.93	2	17.90	17.85	16	8,247	0.19%
2021/07/23	3.3	18.22	4	18.30	18.20	-0.7	8,275	-0.01%
2021/07/22	5	19.05	5	19.10	19.00	0	8,483	0.00%
2021/07/21	16	19.47	13	19.38	19.20	3	8,541	0.04%
2021/07/20	16	19.77	164	19.93	19.65	-148	8,659	-1.71%	大賣/鉅額交易
2021/07/19	99	19.89	16.3	19.85	19.90	82.7	8,891	0.93%
2021/07/16	3.1	19.63	207	19.53	19.50	-204	9,605	-2.12%	大賣/鉅額交易
2021/07/15	22	19.45	24	19.54	19.50	-2	9,694	-0.02%
2021/07/14	40	19.34	3	19.05	19.15	37	9,900	0.37%
2021/07/13	38	19.64	21	19.50	19.20	17	10,366	0.16%
2021/07/12	50	19.35	6	19.55	19.50	44	10,358	0.42%
2021/07/09	111	19.16	4	19.18	19.15	107	10,349	1.03%	大買/鉅額交易
2021/07/08	268	19.12	153	19.18	19.15	115	10,350	1.11%	大買/大賣/鉅額交易
2021/07/07	25.2	18.95	3	18.98	18.90	22.2	10,331	0.21%
2021/07/06	13.2	19.16	0	0.00	19.05	13.2	10,398	0.13%
2021/07/05	24.3	19.10	23	19.16	19.25	1.3	10,385	0.01%
2021/07/02	67.1	20.13	85	19.79	19.15	-17.9	10,295	-0.17%
2021/07/01	163	19.92	210	19.78	19.90	-47	9,704	-0.48%	大買/大賣/
2021/06/30	10	18.75	22	18.81	18.95	-12	8,862	-0.14%
2021/06/29	10	18.60	6	18.68	18.65	4	8,722	0.05%
2021/06/28	6.1	18.78	2.6	18.81	18.70	3.6	8,696	0.04%
2021/06/25	9	18.72	12	18.66	18.65	-3	8,652	-0.03%
2021/06/24	6	18.66	3	18.70	18.65	3	8,667	0.03%
2021/06/23	5	18.79	3	18.80	18.75	2	8,650	0.02%
2021/06/22	1.3	18.76	4	18.90	18.85	-2.7	8,617	-0.03%
2021/06/21	9	18.55	50	18.64	18.55	-41	8,571	-0.48%
2021/06/18	3	18.77	6	18.80	18.70	-3	8,540	-0.04%
2021/06/17	2	18.75	10	18.87	18.85	-8	8,511	-0.09%
2021/06/16	61	18.93	58	18.83	18.75	3	8,483	0.04%
2021/06/15	1	18.55	9	18.63	18.65	-8	8,417	-0.10%
2021/06/11	45	18.64	56	18.73	18.55	-11	8,409	-0.13%
2021/06/10	31	18.59	157	18.49	18.65	-126	8,390	-1.50%	大賣/鉅額交易
2021/06/09	41	18.83	9	18.86	18.75	32	8,335	0.38%
2021/06/08	23	19.20	16	19.22	19.15	7	8,268	0.08%
2021/06/07	267	19.32	121.7	19.38	19.25	145.3	8,219	1.77%	大買/大賣/鉅額交易
2021/06/04	8	19.09	14	19.16	19.15	-6	8,046	-0.07%
2021/06/03	20.2	19.11	36	19.16	19.00	-15.8	7,943	-0.20%
2021/06/02	48	18.92	63	19.07	18.90	-15	7,890	-0.19%
2021/06/01	0	0.00	5	18.83	18.70	-5	7,859	-0.06%
2021/05/31	10	18.70	26	18.68	18.60	-16	7,871	-0.20%
2021/05/28	35	18.74	7	18.76	18.60	28	7,813	0.36%
2021/05/27	56.5	18.66	36.1	18.52	18.80	20.4	7,690	0.26%
2021/05/26	30.1	18.35	49	18.05	18.40	-18.9	7,405	-0.26%
2021/05/25	4	17.69	10	17.59	17.55	-6	7,183	-0.08%
2021/05/24	2	17.28	7	17.18	17.30	-5	7,141	-0.07%
2021/05/21	0	0.00	5	17.06	17.15	-5	7,105	-0.07%
2021/05/20	7	16.88	7	16.96	16.85	0	7,081	0.00%
2021/05/19	10	16.76	2	16.85	16.85	8	7,067	0.11%
2021/05/18	21.1	16.83	5	16.90	16.85	16.1	7,049	0.23%
2021/05/17	7	16.27	43.2	16.24	16.10	-36.2	6,954	-0.52%
2021/05/14	14	17.43	15	17.72	16.90	-1	6,811	-0.01%
2021/05/13	2	16.23	2	15.90	16.25	0	6,549	0.00%
2021/05/12	61.4	17.29	12	16.63	16.70	49.4	6,465	0.76%
2021/05/11	26	18.32	14.2	18.47	18.10	11.9	6,283	0.19%
2021/05/10	18	18.58	67	18.62	18.75	-49	6,180	-0.79%
2021/05/07	9	18.11	48	18.17	18.45	-39	6,116	-0.64%
2021/05/06	59	18.54	2	18.60	18.30	57	6,062	0.94%
2021/05/05	6	18.38	1.7	18.54	18.20	4.3	5,996	0.07%
2021/05/04	65.2	18.81	79.2	17.80	17.90	-14	5,889	-0.24%
2021/05/03	41.8	18.68	256.1	18.79	18.70	-214.3	5,702	-3.76%	大賣/鉅額交易
2021/04/29	18.2	19.05	5	19.14	19.05	13.2	5,563	0.24%
2021/04/28	16	19.30	60	19.19	19.35	-44	5,455	-0.81%
2021/04/27	8.2	18.97	33	19.18	18.90	-24.8	5,207	-0.48%
2021/04/26	34	19.41	48.2	19.41	19.35	-14.2	5,027	-0.28%
2021/04/23	81	19.20	105	19.12	19.45	-24	4,810	-0.50%	大賣/
2021/04/22	104	19.28	116.1	19.42	19.25	-12.1	4,518	-0.27%	大買/大賣/
2021/04/21	17.1	18.04	27	18.24	18.60	-9.9	3,644	-0.27%
2021/04/20	72.1	18.10	38	18.32	17.90	34.1	3,484	0.98%
2021/04/19	90.7	18.05	36.7	17.98	18.45	54	3,224	1.67%
2021/04/16	36	16.83	35	16.80	16.80	1	2,722	0.04%
2021/04/15	14	16.69	19	16.69	16.65	-5	2,648	-0.19%
2021/04/14	30	16.17	16	16.20	16.30	14	2,583	0.54%
2021/04/13	12	16.50	6	16.55	16.20	6	2,604	0.23%
2021/04/12	34.4	16.57	10	16.55	16.60	24.4	2,576	0.95%
2021/04/09	1.1	15.95	12	16.15	16.20	-10.9	2,460	-0.44%
2021/04/08	5	16.10	9	16.15	16.00	-4	2,443	-0.16%
2021/04/07	5.1	16.00	7	15.86	15.95	-1.9	2,507	-0.08%
2021/04/06	11	15.70	3	15.85	15.80	8	2,534	0.32%
2021/03/31	2	15.68	1	15.65	15.75	1	2,557	0.04%
2021/03/30	2.1	15.85	10	15.85	15.90	-7.9	2,547	-0.31%
2021/03/29	18	16.00	9	15.99	15.95	9	2,564	0.35%
2021/03/26	6	15.75	5	15.73	15.75	1	2,671	0.04%
2021/03/25	1.1	15.59	2	15.50	15.60	-0.9	2,689	-0.03%
2021/03/23	4	15.55	1	15.60	15.50	3	2,732	0.11%
2021/03/22	1	15.50	0.2	15.50	15.50	0.8	2,734	0.03%
2021/03/19	0	0.00	2	15.48	15.45	-2	2,733	-0.07%
2021/03/18	2.1	15.45	1	15.45	15.40	1.1	2,751	0.04%
2021/03/17	0	0.00	25	15.40	15.40	-25	2,807	-0.89%
2021/03/16	10	15.47	1	15.45	15.50	9	2,832	0.32%
2021/03/15	9	15.47	25	15.50	15.50	-16	2,882	-0.56%
2021/03/12	10	15.30	20	15.50	15.50	-10	3,005	-0.33%
2021/03/11	6.9	15.31	0	0.00	15.30	6.9	3,055	0.23%
2021/03/10	20	15.30	2	15.40	15.40	18	3,113	0.58%
2021/03/09	0	0.00	2	15.20	15.20	-2	3,168	-0.06%
2021/03/08	1	14.95	0	0.00	15.10	1	3,215	0.03%
2021/03/05	14	15.28	0	0.00	15.15	14	3,222	0.43%
2021/03/04	7	15.99	7	16.14	16.25	0	3,148	0.00%
2021/03/03	0	15.75	12	15.85	15.95	-12	3,128	-0.38%
2021/03/02	0	0.00	8	15.71	15.60	-8	3,180	-0.25%
2021/02/25	2	15.75	2	15.65	15.55	0	3,253	0.00%
2021/02/24	4	15.60	7.3	15.53	15.55	-3.3	3,287	-0.10%
2021/02/23	4	15.35	4	15.35	15.45	0	3,317	0.00%
2021/02/22	0	0.00	4	15.20	15.20	-4	3,411	-0.12%
2021/02/19	13	15.10	0	0.00	15.20	13	3,486	0.37%
2021/02/18	9	14.93	4	14.95	14.95	5	3,566	0.14%
2021/02/17	1	14.35	0	0.00	14.50	1	3,620	0.03%
2021/02/05	0	0.00	0	14.20	14.10	0	3,835	0.00%
2021/02/04	2	14.35	0	0.00	14.30	2	3,911	0.05%
2021/02/01	2	14.00	1	14.00	14.00	1	4,150	0.02%
2021/01/29	3	14.17	0	0.00	14.05	3	4,168	0.07%
2021/01/28	2	14.30	0	0.00	14.15	2	4,163	0.05%
2021/01/26	0.3	14.35	0	0.00	14.30	0.3	4,145	0.01%
2021/01/22	13	14.36	0	0.00	14.30	13	4,136	0.31%
2021/01/21	7	14.25	0	0.00	14.30	7	4,135	0.17%
2021/01/20	4	14.41	1	14.45	14.40	3	4,126	0.07%
2021/01/18	1	14.70	3.2	14.66	14.85	-2.2	4,095	-0.05%
2021/01/15	8	14.94	0.1	15.00	14.80	7.9	4,079	0.19%
2021/01/14	5	15.50	1	15.50	15.50	4	4,006	0.10%
2021/01/12	2	15.50	1	15.45	15.50	1	4,002	0.02%
2021/01/11	1	15.70	0	0.00	15.65	1	3,999	0.03%
2021/01/08	3	15.60	0	0.00	15.55	3	4,034	0.07%
2021/01/07	1	15.70	0	0.00	15.65	1	4,025	0.02%
2021/01/06	4	15.78	0	0.00	15.60	4	4,011	0.10%
2021/01/05	0	0.00	8	16.26	16.20	-8	3,938	-0.20%
2021/01/04	1.2	16.59	0	0.00	16.40	1.2	3,920	0.03%
2020/12/31	0	0.00	3	16.50	16.50	-3	3,891	-0.08%
2020/12/30	8	16.53	9	16.61	16.50	-1	3,880	-0.03%
2020/12/29	1	16.30	0	0.00	16.35	1	3,786	0.03%
2020/12/28	13	16.22	0	16.20	16.20	13	3,759	0.35%
2020/12/23	10	16.03	1	16.20	16.20	9	3,696	0.24%
2020/12/22	29	16.38	22	16.33	15.90	7	3,699	0.19%
2020/12/21	0	0.00	32	16.15	16.15	-32	3,582	-0.89%
2020/12/17	10	15.85	0	0.00	16.00	10	3,524	0.28%
2020/12/16	1	15.80	0	0.00	15.85	1	3,585	0.03%
2020/12/15	10	15.90	10	15.95	15.70	0	3,572	0.00%
2020/12/14	0	0.00	9	15.57	15.90	-9	3,563	-0.25%
2020/12/11	23	15.80	3	15.53	15.55	20	3,545	0.56%
2020/12/10	16	16.01	0	0.00	15.85	16	3,488	0.46%
2020/12/09	29	15.84	1	15.80	16.05	28	3,474	0.81%
2020/12/08	41	15.93	2	16.05	15.75	39	3,471	1.12%
2020/12/07	25	16.37	0	0.00	16.35	25	3,378	0.74%
2020/12/04	15	16.77	17	16.79	16.70	-2	3,341	-0.06%
2020/12/03	0	0.00	32	17.23	16.95	-32	3,297	-0.97%
2020/12/02	1	17.00	3	17.02	17.00	-2	3,323	-0.06%
2020/12/01	14	16.93	2.3	16.94	16.95	11.7	3,278	0.36%
2020/11/30	33	17.00	3	17.15	17.10	30	3,229	0.93%
2020/11/27	1	16.75	2	16.78	16.85	-1	3,119	-0.03%
2020/11/26	2	16.55	45	16.46	16.55	-43	3,146	-1.37%
2020/11/25	4	16.19	0	0.00	16.30	4	3,234	0.12%
2020/11/24	2	16.20	6	16.14	16.15	-4	3,215	-0.12%
2020/11/23	5	16.25	1	16.20	16.25	4	3,179	0.13%
2020/11/20	3	16.02	1	16.15	16.15	2	3,146	0.06%
2020/11/19	43	16.31	0	0.00	16.15	43	3,102	1.39%
2020/11/18	4	16.30	24	16.33	16.35	-20	3,055	-0.65%
2020/11/17	12	16.13	7	16.25	16.25	5	3,018	0.17%
2020/11/16	0	0.00	7	15.79	15.85	-7	2,965	-0.24%
2020/11/13	11	16.11	26	16.52	15.95	-15	2,944	-0.51%
2020/11/12	5	16.16	2	16.25	16.45	3	2,806	0.11%
2020/11/11	0	0.00	1	16.10	16.05	-1	2,843	-0.04%
2020/11/10	6	16.01	0	0.00	16.10	6	2,919	0.21%
2020/11/09	71	15.51	51	15.80	16.25	20	2,849	0.70%
2020/11/06	9	15.26	0	0.00	15.20	9	2,711	0.33%
2020/11/05	2	14.80	0	0.00	14.80	2	2,685	0.07%
2020/11/04	10	14.80	1	14.80	14.90	9	2,722	0.33%
2020/11/03	0	0.00	2	14.68	14.75	-2	2,728	-0.07%
2020/11/02	0	0.00	0.4	14.50	14.60	-0.4	2,725	-0.02%
2020/10/30	1	14.50	1	14.60	14.60	0	2,721	0.00%
2020/10/29	10	14.60	0	0.00	14.70	10	2,717	0.37%
2020/10/27	0	0.00	3	15.10	15.05	-3	2,694	-0.11%
2020/10/26	0	0.00	13	15.10	15.10	-13	2,701	-0.48%
2020/10/23	20	15.20	30	15.20	15.20	-10	2,685	-0.37%
2020/10/21	43	15.35	0	0.00	15.40	43	2,674	1.61%
2020/10/20	0	0.00	4	15.28	15.30	-4	2,655	-0.15%
2020/10/19	3	15.25	0	0.00	15.30	3	2,650	0.11%
2020/10/16	25	15.22	2	15.20	15.20	23	2,613	0.88%
2020/10/15	2	15.10	8	15.10	15.15	-6	2,571	-0.23%
2020/10/14	8	15.15	2	15.15	15.10	6	2,557	0.23%
2020/10/13	11	14.90	6	14.93	14.95	5	2,540	0.20%
2020/10/12	0	0.00	1	15.05	15.00	-1	2,529	-0.04%
2020/10/07	3	14.90	0	0.00	15.00	3	2,507	0.12%
2020/10/06	1	14.80	0	0.00	14.85	1	2,487	0.04%
2020/10/05	2	14.70	0	0.00	14.70	2	2,498	0.08%
2020/09/30	10	14.40	2	14.40	14.40	8	2,518	0.32%
2020/09/29	1	14.40	0	0.00	14.45	1	2,564	0.04%
2020/09/28	6	14.43	283	14.26	14.50	-277	2,607	-10.62%	大賣/鉅額交易
2020/09/25	12	13.71	2	13.68	13.80	10	2,593	0.39%
2020/09/24	5	14.20	0	0.00	14.30	5	2,571	0.19%
2020/09/22	8	14.80	0	0.00	14.90	8	2,616	0.31%
2020/09/21	14	15.05	60	15.04	15.10	-46	2,606	-1.77%
2020/09/18	1	14.60	0	0.00	14.50	1	2,531	0.04%
2020/09/17	11	14.45	1	14.40	14.35	10	2,522	0.40%
2020/09/16	0	0.00	2	14.40	14.35	-2	2,514	-0.08%
2020/09/14	15	14.47	4	14.26	14.35	11	2,496	0.44%
2020/09/11	69	14.71	0	0.00	14.45	69	2,457	2.81%
2020/09/10	2	15.18	0.7	15.00	15.05	1.3	2,392	0.05%
2020/09/09	2	15.25	20	15.44	15.45	-18	2,345	-0.77%
2020/09/08	5	15.26	4	15.21	15.20	1	2,296	0.04%
2020/09/07	5	15.56	58	15.38	15.35	-53	2,251	-2.35%
2020/09/04	16	14.78	4	14.94	14.90	12	2,136	0.56%
2020/09/03	8	14.96	1	15.00	15.10	7	2,107	0.33%
2020/09/02	48	15.04	16.7	15.24	15.05	31.3	2,059	1.52%
2020/09/01	6	15.54	9	15.01	15.00	-3	1,990	-0.15%
2020/08/31	21.4	15.16	20	14.81	15.35	1.4	1,888	0.07%
2020/08/28	3	14.18	6.1	14.20	14.15	-3.1	1,713	-0.18%
2020/08/27	11	13.91	0	0.00	13.95	11	1,662	0.66%
2020/08/26	13	14.02	0	0.00	14.00	13	1,642	0.79%
2020/08/25	2	14.20	0	0.00	14.05	2	1,626	0.12%
2020/08/24	11	14.40	13	14.36	14.20	-2	1,596	-0.13%
2020/08/21	2	14.10	8	14.02	14.10	-6	1,533	-0.39%
2020/08/20	18	13.53	129	13.17	13.40	-111	1,489	-7.45%	大賣/鉅額交易
2020/08/18	54	13.70	13	13.95	14.00	41	1,363	3.01%
2020/08/17	366	13.61	27.2	13.65	13.75	338.8	1,294	26.17%	大買/鉅額交易
2020/08/14	43	13.06	1	13.15	12.80	42	1,176	3.57%
2020/08/13	4	12.40	0	0.00	12.35	4	1,057	0.38%
2020/08/10	41	12.20	40	12.46	12.50	1	1,030	0.10%
2020/08/05	0	0.00	10	11.88	11.80	-10	977	-1.02%
2020/07/31	10	11.45	0	0.00	11.55	10	983	1.02%
2020/07/27	1	11.40	0	0.00	11.45	1	982	0.10%
2020/07/23	0	0.00	0.2	11.85	11.85	-0.2	1,013	-0.02%
2020/07/22	5	12.15	0	0.00	12.05	5	1,037	0.48%
2020/07/20	0	0.00	2	11.60	11.70	-2	1,030	-0.19%
2020/07/17	5	11.80	79	11.85	11.75	-74	1,033	-7.16%
2020/07/15	0	0.00	2	12.00	12.05	-2	1,045	-0.19%
2020/07/14	4	11.95	10	12.00	12.00	-6	1,040	-0.58%
2020/07/13	32	12.25	1	12.35	12.25	31	1,028	3.01%
2020/07/10	56	12.29	3	12.35	12.20	53	1,024	5.17%
2020/07/09	0	0.00	67	12.83	12.75	-67	1,008	-6.64%
2020/07/08	3.1	12.74	35	12.63	12.65	-31.9	963	-3.31%
2020/07/07	22	12.48	13	12.42	12.50	9	920	0.98%
2020/07/03	22	12.15	5	12.15	12.20	17	857	1.98%
2020/07/02	13	12.29	23	12.31	12.30	-10	844	-1.18%
2020/07/01	3	11.85	18	11.96	11.95	-15	785	-1.91%
2020/06/30	5	11.24	12	11.31	11.30	-7	739	-0.95%
2020/06/23	4	10.90	4	10.95	11.05	0	736	0.00%
2020/06/22	10	11.00	4	11.10	10.95	6	739	0.81%
2020/06/17	0	0.00	41	10.90	10.95	-41	805	-5.09%
2020/06/16	29	10.70	68	10.78	10.75	-39	813	-4.80%
2020/06/15	40	10.70	0	0.00	10.70	40	855	4.68%
2020/06/12	40	10.65	1	10.55	10.70	39	871	4.47%
2020/06/04	2	10.90	0	0.00	10.95	2	938	0.21%
2020/06/03	0	0.00	80	10.82	10.90	-80	964	-8.30%
2020/05/28	13	10.65	13	10.78	10.60	0	956	0.00%
2020/05/27	19	10.65	14	10.75	10.75	5	957	0.52%
2020/05/26	30	10.55	40	10.51	10.50	-10	944	-1.06%
2020/05/22	0	0.00	1	10.35	10.60	-1	938	-0.11%
2020/05/21	0	0.00	1	10.55	10.50	-1	914	-0.11%
2020/05/13	20	10.60	0	0.00	10.65	20	882	2.27%
2020/05/08	1	11.10	0	0.00	10.75	1	870	0.11%
2020/05/07	40	10.80	25	10.95	10.95	15	868	1.73%
2020/05/04	0	0.00	1	11.10	10.80	-1	863	-0.12%
2020/04/28	3	10.90	0	0.00	10.95	3	861	0.35%
2020/04/23	20	10.05	0	0.00	10.00	20	817	2.45%
2020/04/14	0	10.00	40	10.00	10.05	-40	781	-5.12%
2020/04/13	0	9.98	0	0.00	9.98	0	778	0.00%
2020/03/24	0	0.00	1	9.89	9.70	-1	744	-0.13%
2020/03/16	0.1	9.70	0	0.00	9.75	0.1	635	0.02%
2020/02/27	70	10.85	0	0.00	10.80	70	695	10.07%
2020/02/13	10	11.10	0	0.00	11.05	10	825	1.21%
2020/02/12	7	10.90	0.6	10.95	11.00	6.4	834	0.77%
2020/02/11	3	10.75	0	0.00	10.85	3	834	0.36%
2020/02/05	0	0.00	1	10.90	10.80	-1	821	-0.12%
2020/01/31	22	11.25	1	11.20	11.20	21	796	2.64%
2020/01/30	0.1	11.15	0	0.00	11.15	0.1	794	0.01%
2020/01/20	0	0.00	2	11.85	11.80	-2	776	-0.26%
2020/01/17	10	11.95	0	0.00	11.90	10	777	1.29%
2020/01/15	0	0.00	1	12.00	12.00	-1	787	-0.13%
2020/01/09	0.9	11.95	0	0.00	11.95	0.9	815	0.11%
2020/01/08	0	0.00	1	12.05	11.95	-1	822	-0.12%
2020/01/07	2	12.00	1	12.20	12.05	1	819	0.12%
2020/01/06	1	12.30	9	12.35	12.30	-8	814	-0.98%
2020/01/03	0	0.00	0.3	12.45	12.55	-0.3	807	-0.04%
2020/01/02	10	12.60	3	12.55	12.50	7	805	0.87%
2019/12/31	2	12.40	3	12.57	12.60	-1	798	-0.13%
2019/12/27	0	0.00	1	12.30	12.40	-1	782	-0.12%
2019/12/24	0	0.00	3	12.55	12.35	-3	793	-0.38%
2019/12/23	0	0.00	2	12.60	12.55	-2	779	-0.26%
2019/12/18	0	0.00	3	12.65	12.65	-3	777	-0.39%
2019/12/13	30	12.67	1	12.70	12.60	29	757	3.83%
2019/12/12	1	12.70	0	0.00	12.65	1	760	0.13%
2019/12/11	0	0.00	10	12.65	12.65	-10	751	-1.33%
2019/12/10	1	12.60	5	12.60	12.55	-4	739	-0.54%
2019/12/06	0	0.00	4	12.58	12.60	-4	699	-0.57%
2019/12/05	1	12.40	5	12.25	12.35	-4	702	-0.57%
2019/12/02	0	0.00	1	12.15	12.10	-1	696	-0.14%
2019/11/28	0	0.00	2	12.25	12.25	-2	685	-0.29%
2019/11/27	0	0.00	10	12.30	12.25	-10	671	-1.49%
2019/11/25	5	12.05	0	0.00	12.05	5	650	0.77%
2019/11/21	0	0.00	2	11.90	11.90	-2	624	-0.32%
2019/11/15	1	11.45	0	0.00	11.35	1	551	0.18%
2019/11/05	0	0.00	4.2	11.75	11.75	-4.2	675	-0.62%
2019/10/30	0	0.00	5	11.70	11.70	-5	715	-0.70%
2019/10/17	5	11.80	0	0.00	11.80	5	920	0.54%
2019/10/14	0	0.00	1	11.75	11.70	-1	939	-0.11%
2019/09/27	0	0.00	0.4	11.75	11.75	-0.4	1,033	-0.04%
2019/09/12	0	0.00	8	12.05	12.10	-8	1,069	-0.75%
2019/09/11	0	0.00	2	12.25	12.05	-2	1,073	-0.19%
2019/09/10	1	12.15	0	0.00	12.20	1	1,072	0.09%
2019/09/06	0	0.00	1	12.25	12.25	-1	1,060	-0.09%
2019/09/05	0	0.00	3.2	11.90	11.90	-3.2	1,028	-0.31%
2019/09/03	0	12.00	0.1	12.00	11.80	0	1,026	0.00%
2019/09/02	3	11.80	0	0.00	11.75	3	1,029	0.29%
2019/08/28	0	0.00	2	11.65	11.65	-2	1,040	-0.19%
2019/08/27	5	11.70	0	0.00	11.70	5	1,037	0.48%
2019/08/26	23	11.70	0	0.00	11.70	23	1,049	2.19%
2019/08/15	1	11.70	0	0.00	11.80	1	1,045	0.10%
2019/08/14	1	11.90	0	0.00	11.90	1	1,026	0.10%
2019/08/13	2	11.93	0	0.00	11.90	2	1,015	0.20%
2019/08/12	2	12.10	2	11.90	12.15	0	1,002	0.00%
2019/08/08	6	11.84	2	11.85	11.85	4	982	0.41%
2019/08/07	3	12.02	0	0.00	12.00	3	972	0.31%
2019/08/06	1	11.80	0	0.00	12.00	1	988	0.10%
2019/07/29	1	12.60	2.3	12.56	12.60	-1.3	946	-0.14%
2019/07/22	0	0.00	4	12.95	12.80	-4	856	-0.47%
2019/07/19	0	0.00	20	12.68	12.95	-20	842	-2.37%
2019/07/18	0	0.00	10	12.70	12.55	-10	799	-1.25%
2019/07/16	0	0.00	2.1	12.65	12.65	-2.1	841	-0.25%
2019/07/15	10	12.60	0	0.00	12.60	10	837	1.19%
2019/07/09	0	0.00	30	13.25	13.20	-30	858	-3.50%
2019/07/03	0	0.00	3	13.70	13.70	-3	883	-0.34%
2019/06/21	0	0.00	0	13.35	13.40	0	899	0.00%
2019/06/17	2	13.20	0	0.00	13.30	2	962	0.21%
2019/06/12	5	13.45	0	0.00	13.40	5	948	0.53%
2019/05/15	15	12.80	0	0.00	12.85	15	1,133	1.32%
2019/05/14	15	12.40	10	12.60	13.05	5	1,102	0.45%
2019/05/13	10	12.60	0	0.00	12.40	10	1,084	0.92%
2019/05/07	0	0.00	30	13.60	13.50	-30	1,044	-2.87%
2019/05/06	0	0.00	40	13.50	13.45	-40	1,039	-3.85%
2019/04/30	0	0.00	1	13.80	13.70	-1	1,016	-0.10%
2019/04/15	0	13.95	0	0.00	14.00	0	882	0.00%
2019/04/12	0	0.00	4	14.20	14.15	-4	882	-0.45%
2019/04/11	8	14.32	0	0.00	14.30	8	877	0.91%
2019/04/10	0	0.00	7	14.39	14.50	-7	858	-0.82%
2019/04/01	2	13.73	0	0.00	13.65	2	956	0.21%
2019/03/26	2	13.95	0	0.00	13.95	2	1,021	0.20%
2019/03/25	2	14.05	0	0.00	14.05	2	1,058	0.19%
2019/03/22	4	14.10	7	14.32	14.30	-3	1,108	-0.27%
2019/03/21	1	13.85	0	0.00	13.80	1	1,095	0.09%
2019/03/20	0	0.00	20	13.95	13.85	-20	1,139	-1.76%
2019/03/13	2	13.85	0	0.00	13.90	2	1,161	0.17%
2019/03/11	2	13.90	0	0.00	13.90	2	1,266	0.16%
2019/03/08	1	13.95	0	0.00	14.20	1	1,293	0.08%
2019/03/05	3	14.47	1	14.50	14.35	2	1,284	0.16%
2019/02/22	0	13.75	0	0.00	13.80	0	1,127	0.00%
2019/02/21	8	13.90	0	0.00	13.90	8	1,126	0.71%
2019/02/18	2	13.70	0	0.00	13.65	2	1,131	0.18%
2019/02/15	5	13.74	0	0.00	13.70	5	1,132	0.44%
2019/02/14	5.4	13.90	11	13.85	13.85	-5.6	1,126	-0.50%
2019/02/11	0	0.00	3	13.50	13.50	-3	1,093	-0.27%
2019/01/21	3	13.45	0	0.00	13.45	3	1,109	0.27%
2019/01/18	5	13.35	0	0.00	13.30	5	1,127	0.44%
2019/01/11	10	13.60	0	0.00	13.60	10	1,330	0.75%
2019/01/09	10	13.85	0	0.00	13.85	10	1,348	0.74%
2019/01/08	0	0.00	2	13.85	13.65	-2	1,363	-0.15%
2019/01/07	0	0.00	5	13.80	13.80	-5	1,370	-0.36%
2019/01/03	0	0.00	2	14.00	13.75	-2	1,403	-0.14%
2018/12/28	1	14.05	0	0.00	14.05	1	1,441	0.07%
2018/12/27	0	0.00	2	14.15	14.15	-2	1,467	-0.14%
2018/12/25	0	0.00	2	14.25	14.20	-2	1,439	-0.14%
2018/12/20	0	0.00	1	14.50	14.50	-1	1,366	-0.07%
2018/12/19	0	0.00	25	14.65	14.55	-25	1,351	-1.85%
2018/12/18	0	0.00	25	14.75	14.50	-25	1,350	-1.85%
2018/12/14	0	0.00	5	14.90	14.80	-5	1,252	-0.40%
2018/12/13	1	14.75	4	14.43	14.75	-3	1,260	-0.24%
2018/12/11	0	0.00	1	13.80	13.70	-1	1,232	-0.08%
2018/12/10	0	0.00	9	13.60	13.65	-9	1,273	-0.71%
2018/12/06	0	0.00	1	14.20	13.80	-1	1,276	-0.08%
2018/12/05	21	14.43	8	14.37	14.50	13	1,258	1.03%
2018/12/03	4	13.88	0	0.00	13.85	4	1,179	0.34%
2018/11/26	4	13.23	4	13.10	13.05	0	1,229	0.00%
2018/11/23	2	13.15	3	13.12	13.00	-1	1,235	-0.08%
2018/11/22	1	13.10	2	13.20	13.10	-1	1,245	-0.08%
2018/11/20	2	13.10	21	13.16	13.15	-19	1,265	-1.50%
2018/11/19	21	12.98	0	0.00	13.15	21	1,267	1.66%
2018/11/13	0	0.00	0	13.35	13.00	0	1,287	0.00%
2018/11/12	0	0.00	0	13.10	13.15	0	1,302	0.00%
2018/11/07	0	0.00	2	13.10	13.15	-2	1,450	-0.14%
2018/11/06	0	0.00	4	13.05	13.05	-4	1,486	-0.27%
2018/10/31	50	12.98	0	0.00	12.90	50	1,550	3.22%
2018/10/26	20	13.05	0	0.00	12.75	20	1,681	1.19%
2018/10/25	0	0.00	1	13.40	13.10	-1	1,696	-0.06%
2018/10/23	0	0.00	0	13.90	13.85	0	1,695	0.00%
2018/10/22	5	14.25	0	0.00	14.20	5	1,719	0.29%
2018/10/19	0.8	14.30	0	0.00	14.40	0.8	1,663	0.05%
2018/10/11	10	14.70	0	0.00	14.10	10	1,789	0.56%
2018/10/09	0	0.00	1	15.80	15.50	-1	1,778	-0.06%
2018/10/08	0	0.00	2	15.90	15.80	-2	1,788	-0.11%
2018/09/27	0	0.00	20.4	15.55	15.45	-20.4	1,849	-1.10%
2018/09/19	0	0.00	7	15.80	15.65	-7	1,927	-0.36%
2018/09/17	1	15.95	0	0.00	15.60	1	1,938	0.05%
2018/09/13	0	0.00	8	14.76	15.05	-8	1,999	-0.40%
2018/09/12	15	14.60	0	0.00	14.70	15	2,103	0.71%
2018/09/11	35	14.72	0	0.00	14.75	35	2,148	1.63%
2018/09/10	0	0.00	10	14.35	14.50	-10	2,184	-0.46%
2018/09/06	3	15.45	6	15.45	15.30	-3	2,271	-0.13%
2018/09/04	10	15.75	1	15.70	15.70	9	2,493	0.36%
2018/09/03	5	16.03	0	0.00	16.05	5	2,735	0.18%
2018/08/28	5	15.30	0	0.00	15.55	5	3,178	0.16%
2018/08/16	2	15.60	0	0.00	15.55	2	4,374	0.05%
2018/08/15	15	15.57	2	15.75	15.50	13	4,557	0.29%
2018/08/08	3	17.87	0	0.00	17.75	3	5,857	0.05%
2018/08/07	0	0.00	11	17.61	17.80	-11	6,350	-0.17%
2018/08/03	0	0.00	20	17.84	17.65	-20	6,833	-0.29%
2018/08/02	0	0.00	12	18.16	17.95	-12	6,816	-0.18%
2018/08/01	0	0.00	2	18.63	18.40	-2	6,771	-0.03%
2018/07/31	0	0.00	1	18.80	18.65	-1	6,768	-0.01%
2018/07/26	2	19.00	0	0.00	19.00	2	6,831	0.03%
2018/07/24	2	19.10	0	0.00	19.05	2	6,857	0.03%
2018/07/23	4	19.05	1	19.10	19.00	3	6,854	0.04%
2018/07/20	2	18.85	20	18.80	19.45	-18	6,925	-0.26%
2018/07/18	4	19.03	0	0.00	18.55	4	7,147	0.06%
2018/07/17	2	19.05	0	0.00	19.05	2	7,474	0.03%
2018/07/16	6	19.45	5	19.55	19.45	1	7,783	0.01%
2018/07/12	23	19.39	0	0.00	19.30	23	7,987	0.29%
2018/07/10	4	19.88	0	0.00	19.95	4	7,978	0.05%
2018/07/06	3	19.00	1	19.10	19.00	2	7,991	0.03%
2018/06/29	5	19.90	0	0.00	19.90	5	8,458	0.06%
2018/06/28	4	19.75	0	0.00	19.60	4	8,464	0.05%
2018/06/26	8	20.26	3	20.20	20.05	5	8,424	0.06%
2018/06/25	0	0.00	5	20.76	20.30	-5	8,384	-0.06%
2018/06/22	4	20.18	0	0.00	20.10	4	8,315	0.05%
2018/06/21	0	0.00	12	20.39	20.30	-12	8,252	-0.15%
2018/06/20	0	0.00	12	19.76	19.85	-12	8,142	-0.15%
2018/06/19	0	0.00	5	19.75	19.70	-5	8,093	-0.06%
2018/06/15	9	20.01	3	20.00	19.80	6	8,055	0.07%
2018/06/14	4	19.80	2	19.70	19.65	2	7,976	0.03%
2018/06/13	10	20.05	10	20.15	19.85	0	7,932	0.00%
2018/06/12	2	20.90	1	20.40	20.15	1	7,857	0.01%
2018/06/11	3	21.52	7	21.68	21.05	-4	7,691	-0.05%
2018/06/08	0	0.00	9	21.06	21.15	-9	7,432	-0.12%
2018/06/07	17	21.11	54	21.25	20.90	-37	7,308	-0.51%
2018/06/06	2	20.70	1	20.85	20.85	1	7,087	0.01%
2018/06/05	0	0.00	3	20.55	20.50	-3	6,998	-0.04%
2018/06/04	39	20.93	4	20.68	20.45	35	6,912	0.51%
2018/06/01	7	20.49	14	20.79	20.30	-7	6,677	-0.10%
2018/05/31	0	0.00	10	20.30	20.10	-10	6,452	-0.15%
2018/05/30	31	20.34	15	20.32	20.50	16	6,343	0.25%
2018/05/29	2	20.35	0	0.00	20.15	2	6,060	0.03%
2018/05/28	5	19.95	3	19.97	19.85	2	5,884	0.03%
2018/05/25	0	0.00	31	19.62	19.65	-31	5,762	-0.54%
2018/05/24	0	0.00	2	20.03	20.00	-2	5,680	-0.04%
2018/05/23	5	19.95	0	0.00	20.20	5	5,600	0.09%
2018/05/22	12	19.72	2	19.78	19.55	10	5,386	0.19%
2018/05/21	10	20.58	3	20.53	20.15	7	5,213	0.13%
2018/05/18	16	19.84	55.9	19.64	20.20	-39.9	4,717	-0.85%
2018/05/17	44	19.34	19	19.29	19.15	25	4,384	0.57%
2018/05/16	20	19.24	79	19.48	19.55	-59	4,230	-1.39%
2018/05/15	100.1	18.65	140	18.63	19.15	-39.9	3,882	-1.03%	大賣/
2018/05/14	15.5	18.08	13	18.28	17.80	2.5	3,403	0.07%
2018/05/11	8	17.64	8	17.56	17.65	0	3,007	0.00%
2018/05/10	0	0.00	10	16.40	16.45	-10	2,866	-0.35%
2018/05/09	5	16.00	1	16.00	16.25	4	2,829	0.14%
2018/05/08	0	0.00	2	16.00	15.90	-2	2,808	-0.07%
2018/05/07	0	0.00	3	16.07	15.70	-3	2,780	-0.11%
2018/05/03	5	16.90	0	0.00	16.55	5	2,688	0.19%
2018/05/02	0	0.00	12	17.11	16.90	-12	2,661	-0.45%
2018/04/27	2	17.05	10	17.00	17.00	-8	2,593	-0.31%
2018/04/26	15	17.78	10	16.75	16.90	5	2,562	0.20%
2018/04/25	2	17.78	35	18.25	18.50	-33	2,422	-1.36%
2018/04/24	1	16.90	1	16.50	16.90	0	2,216	0.00%
2018/04/23	58	18.34	20	17.90	17.70	38	2,103	1.81%
2018/04/20	1	17.65	10	17.65	17.70	-9	1,755	-0.51%
2018/04/13	0	0.00	4	15.70	15.85	-4	1,289	-0.31%
2018/04/10	55	15.86	55	15.70	15.40	0	1,261	0.00%
2018/04/09	18	15.70	28	15.48	15.55	-10	840	-1.19%
2018/03/31	3	14.45	10	14.39	14.30	-7	728	-0.96%
2018/03/30	10	13.88	5	13.95	13.80	5	694	0.72%
2018/03/29	0	0.00	6	13.75	13.80	-6	696	-0.86%
2018/03/28	0	0.00	11	13.75	13.70	-11	712	-1.54%
2018/03/09	5	14.10	0	0.00	14.10	5	793	0.63%
2018/02/27	9	14.15	0	0.00	14.00	9	890	1.01%
2018/02/23	20	14.00	0	14.10	14.10	20	934	2.14%
2018/02/22	12	13.90	0	0.00	13.95	12	962	1.25%
2018/02/21	0	0.00	0	13.90	13.90	0	978	0.00%
2018/02/06	50	13.48	0	0.00	13.40	50	1,050	4.76%
2018/02/05	1	14.55	0	0.00	14.40	1	1,025	0.10%
2018/02/02	1	14.75	0	0.00	14.70	1	1,021	0.10%
2018/01/19	2	15.25	0	0.00	15.05	2	1,016	0.20%
2018/01/15	0	0.00	18	15.80	15.45	-18	1,016	-1.77%
2018/01/12	18	16.10	0	0.00	15.80	18	997	1.81%
2018/01/10	2	15.80	0	0.00	15.85	2	958	0.21%