永捷 (4714)-國泰-板橋券商分點個股進出

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

永捷

(4714)

可現股當沖

股價
20.25
漲跌
▼0.30
漲幅
-1.46%
成交量
5,150張
產業
上櫃化工類股
136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

永捷 (4714)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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	7	20.79	9	20.58	20.25	-2	14,841	-0.01%
2024/04/24	31	20.62	50	20.61	20.55	-19	14,771	-0.13%
2024/04/23	22	19.80	17	19.67	19.70	5	14,627	0.03%
2024/04/22	16	20.47	16	20.49	20.00	0	14,591	0.00%
2024/04/19	39.5	19.65	37.2	19.51	19.50	2.3	14,502	0.02%
2024/04/18	11	20.32	9	20.48	20.40	2	14,417	0.01%
2024/04/17	2	20.65	12	20.76	20.80	-10	14,364	-0.07%
2024/04/16	70.6	20.12	82.3	19.99	19.95	-11.7	14,312	-0.08%
2024/04/15	30	21.42	8	21.88	21.25	22	14,175	0.16%
2024/04/12	12.2	22.34	3.1	22.27	22.30	9.1	14,070	0.06%
2024/04/11	19.1	22.59	30.2	22.78	22.70	-11.1	13,992	-0.08%
2024/04/10	19.2	22.21	15	22.22	22.30	4.1	13,756	0.03%
2024/04/09	15.3	22.54	1	22.35	22.25	14.3	13,680	0.10%
2024/04/08	18.3	23.15	22.1	23.13	23.00	-3.8	13,531	-0.03%
2024/04/03	59.2	22.55	59.1	22.72	22.75	0.1	13,308	0.00%
2024/04/02	37.1	22.86	27	23.03	22.95	10.1	13,193	0.08%
2024/04/01	55.7	23.03	42.4	23.09	22.85	13.3	12,994	0.10%
2024/03/29	41.4	22.58	20	22.73	22.10	21.4	12,758	0.17%
2024/03/28	124.2	23.52	143	23.83	22.50	-18.9	12,609	-0.15%	大買/大賣/
2024/03/27	17	22.86	46	22.98	22.90	-29	11,844	-0.24%
2024/03/26	33.6	22.50	7.9	22.59	21.05	25.7	11,505	0.22%
2024/03/25	8.1	22.84	25	22.87	22.60	-17	11,366	-0.15%
2024/03/22	60.3	23.04	53.5	23.25	22.60	6.8	11,116	0.06%
2024/03/21	17.1	22.90	19.5	22.92	23.00	-2.5	10,689	-0.02%
2024/03/20	30.1	22.94	42	23.16	23.40	-11.9	10,459	-0.11%
2024/03/19	55.3	22.71	98.8	22.62	22.70	-43.5	10,056	-0.43%
2024/03/18	120	23.29	160.4	23.06	22.90	-40.4	9,789	-0.41%	大買/大賣/
2024/03/15	274.2	22.82	206.1	22.80	22.65	68.1	9,190	0.74%	大買/大賣/
2024/03/14	64	21.12	76.8	21.30	22.00	-12.8	7,989	-0.16%
2024/03/13	43.2	20.61	40.9	20.73	20.00	2.2	7,736	0.03%
2024/03/12	58.2	21.80	45.5	21.77	21.55	12.7	7,475	0.17%
2024/03/11	31.1	22.93	1	22.20	23.00	30.1	7,050	0.43%
2024/03/08	12.1	22.61	12	23.12	22.20	0.1	6,980	0.00%
2024/03/07	18.4	25.83	23.2	24.65	24.65	-4.9	6,902	-0.07%
2024/03/06	37	27.39	2	27.07	27.35	35	6,770	0.52%
2024/03/05	5	25.66	7.1	26.70	26.70	-2.1	6,686	-0.03%
2024/03/04	1.2	23.68	93	23.71	24.30	-91.8	6,652	-1.38%
2024/03/01	1.4	23.90	1.5	24.05	23.65	-0.1	6,621	0.00%
2024/02/29	43	23.26	12	23.00	23.55	31	6,597	0.47%
2024/02/27	12.1	22.28	6	21.56	22.05	6.1	6,519	0.09%
2024/02/26	53.2	23.21	1	22.95	22.95	52.2	6,430	0.81%
2024/02/23	39	22.83	47.7	22.72	23.00	-8.7	6,300	-0.14%
2024/02/22	30.1	21.24	35.7	21.44	21.45	-5.6	6,018	-0.09%
2024/02/21	17	20.28	29.4	20.43	20.45	-12.4	5,832	-0.21%
2024/02/20	396.4	21.29	331.1	20.51	20.00	65.3	5,720	1.14%	大買/大賣/
2024/02/19	176.3	20.05	149.3	20.30	20.80	27	4,079	0.66%	大買/大賣/
2024/02/16	51	18.58	75.1	18.83	18.95	-24.1	3,185	-0.76%
2024/02/15	170	16.28	174.7	16.60	17.25	-4.7	2,817	-0.17%	大買/大賣/
2024/02/05	32	15.12	210.3	15.50	15.70	-178.3	2,238	-7.96%	大賣/鉅額交易
2024/02/02	28	14.35	0.1	14.25	14.30	27.9	1,844	1.51%
2024/02/01	7	13.89	6	13.91	13.95	1	1,681	0.06%
2024/01/31	5	13.81	10.1	13.89	13.80	-5	1,634	-0.31%
2024/01/30	5.5	13.71	18	13.74	13.70	-12.5	1,615	-0.77%
2024/01/29	2	13.60	1	13.70	13.60	1	1,612	0.06%
2024/01/26	11	13.61	5	13.64	13.55	6	1,613	0.37%
2024/01/25	10	13.52	8	13.59	13.65	2	1,616	0.12%
2024/01/24	64	13.79	8	13.74	13.70	56	1,604	3.49%
2024/01/23	10	14.40	77	14.04	14.30	-67	1,483	-4.52%
2024/01/22	67	13.63	15	13.31	13.75	52	1,300	4.00%
2024/01/19	4	13.05	5	13.11	13.10	-1	1,279	-0.08%
2024/01/18	7	13.20	2	13.40	13.05	5	1,309	0.38%
2024/01/17	3	13.53	2	13.68	13.40	1	1,334	0.07%
2024/01/16	5	13.18	14	13.23	13.50	-9	1,383	-0.65%
2024/01/15	6	13.08	7	13.11	13.05	-1	1,554	-0.06%
2024/01/12	5	12.87	4	12.89	12.75	1	1,589	0.06%
2024/01/11	3	12.88	3	12.90	12.85	0	1,629	0.00%
2024/01/10	0	0.00	7	12.96	13.00	-7	1,653	-0.42%
2024/01/09	4	13.18	1	13.10	13.05	3	1,707	0.18%
2024/01/04	1	13.30	1	13.30	13.30	0	1,886	0.00%
2024/01/03	3	13.45	2	13.55	13.30	1	2,019	0.05%
2023/12/29	1.1	13.70	6	13.63	13.55	-5	2,156	-0.23%
2023/12/28	1	13.65	6	13.58	13.60	-5	2,145	-0.23%
2023/12/27	10	13.65	0	0.00	13.55	10	2,146	0.47%
2023/12/26	3	13.62	4	13.70	13.60	-1	2,151	-0.05%
2023/12/25	2	13.43	0	0.00	13.40	2	2,140	0.09%
2023/12/22	1	13.60	1	13.65	13.45	0	2,129	0.00%
2023/12/21	1	13.60	0	13.60	13.55	1	2,127	0.05%
2023/12/19	4	13.65	2	13.55	13.60	2	2,121	0.09%
2023/12/18	1	13.65	8	13.76	13.80	-7	2,116	-0.33%
2023/12/15	2	13.60	1	13.60	13.45	1	2,115	0.05%
2023/12/14	1	13.80	0	0.00	13.70	1	2,129	0.05%
2023/12/13	5	13.82	5	13.90	13.75	0	2,178	0.00%
2023/12/12	6	13.80	7	13.89	13.70	-1	2,197	-0.05%
2023/12/11	2.2	13.66	1	13.70	13.60	1.2	2,183	0.05%
2023/12/08	5	13.66	3.3	13.70	13.75	1.7	2,176	0.08%
2023/12/07	5	13.89	1	14.10	13.80	4	2,160	0.19%
2023/12/06	7	13.97	3	14.00	13.90	4	2,145	0.19%
2023/12/05	4	14.03	5	14.11	14.10	-1	2,134	-0.05%
2023/12/04	7	14.16	1	14.39	14.05	6	2,123	0.28%
2023/12/01	21	14.28	2	14.43	14.25	19	2,104	0.90%
2023/11/30	2	14.30	5	14.51	14.50	-3	2,091	-0.14%
2023/11/29	15.2	14.47	19	14.47	14.35	-3.8	2,046	-0.19%
2023/11/28	12.5	14.14	21	14.06	14.25	-8.5	1,957	-0.43%
2023/11/27	52.3	14.10	58	14.18	13.75	-5.7	1,861	-0.31%
2023/11/24	18.1	13.91	16	13.94	14.10	2.1	1,797	0.12%
2023/11/22	6	13.75	8	13.85	13.75	-2	1,723	-0.12%
2023/11/21	11	13.75	5	13.81	13.60	6	1,718	0.35%
2023/11/20	7	14.00	7	14.08	13.90	0	1,698	0.00%
2023/11/17	6	14.07	5	14.08	13.95	1	1,651	0.06%
2023/11/16	2	13.53	2	13.60	13.60	0	1,606	0.00%
2023/11/15	6	13.54	5	13.56	13.65	1	1,602	0.06%
2023/11/14	6	13.13	10	13.21	13.25	-4	1,591	-0.25%
2023/11/13	9	13.14	8	13.17	13.05	1	1,583	0.06%
2023/11/10	16	13.58	10	13.67	13.50	6	1,568	0.38%
2023/11/09	4	13.49	12	13.63	13.70	-8	1,560	-0.51%
2023/11/08	13	13.58	3	13.68	13.50	10	1,569	0.64%
2023/11/07	5	13.81	3	13.85	13.75	2	1,573	0.13%
2023/11/06	4	13.74	9	13.80	13.85	-5	1,582	-0.32%
2023/11/03	7	13.64	6	13.67	13.60	1	1,583	0.06%
2023/11/02	9	13.42	12	13.47	13.50	-3	1,583	-0.19%
2023/11/01	7	13.30	9	13.36	13.35	-2	1,589	-0.13%
2023/10/31	67	13.51	6	13.81	13.30	61	1,648	3.70%
2023/10/30	6	13.71	3	13.82	13.65	3	1,629	0.18%
2023/10/27	8	13.90	66	13.82	13.80	-58	1,620	-3.58%
2023/10/26	2	13.90	0	0.00	13.90	2	1,608	0.12%
2023/10/24	15	13.91	21	13.87	14.25	-6	1,576	-0.38%
2023/10/23	27	14.45	69	14.41	14.00	-42	1,541	-2.72%
2023/10/20	18	13.67	17	13.95	13.90	1	1,379	0.07%
2023/10/19	15	13.75	20	14.04	13.85	-5	1,365	-0.37%
2023/10/18	1.5	13.75	2	13.75	13.65	-0.5	1,337	-0.04%
2023/10/17	13	13.88	20	14.11	13.85	-7	1,363	-0.51%
2023/10/16	64	13.80	0	14.30	13.80	64	1,334	4.80%
2023/10/13	4	13.86	6	13.97	13.55	-2	1,363	-0.15%
2023/10/12	6	13.29	7.1	13.29	13.40	-1.1	1,416	-0.07%
2023/10/11	4.6	14.25	13	14.28	14.05	-8.4	1,359	-0.62%
2023/10/06	16	13.94	7	13.86	13.85	9	1,232	0.73%
2023/10/02	0	0.00	0	13.15	13.40	0	1,088	0.00%
2023/09/28	0	0.00	0	13.10	13.10	0	1,077	0.00%
2023/09/26	1	13.15	0	0.00	13.00	1	1,080	0.09%
2023/09/22	0	0.00	1	13.10	13.15	-1	1,096	-0.09%
2023/09/20	2	13.30	1	13.25	13.40	1	1,085	0.09%
2023/09/19	3	13.80	2	13.65	13.35	1	1,080	0.09%
2023/09/18	4	13.75	4	13.46	13.65	0	1,052	0.00%
2023/09/15	1.1	13.34	0	0.00	13.30	1.1	998	0.11%
2023/09/13	0	12.75	0	0.00	12.60	0	972	0.00%
2023/09/12	0	12.70	0	0.00	12.55	0	976	0.00%
2023/09/11	0	12.80	0	0.00	12.75	0	973	0.00%
2023/09/04	0	0.00	1	12.80	12.80	-1	983	-0.10%
2023/08/30	0	0.00	0.3	12.50	12.55	-0.3	1,091	-0.03%
2023/08/29	0	12.60	0	0.00	12.45	0	1,097	0.00%
2023/08/28	1	12.50	0	0.00	12.50	1	1,095	0.09%
2023/08/24	0	0.00	1	12.45	12.45	-1	1,153	-0.09%
2023/08/23	0	12.45	0	0.00	12.45	0	1,153	0.00%
2023/08/16	0	12.35	0	0.00	12.45	0	1,155	0.00%
2023/08/14	0	0.00	2	12.40	12.40	-2	1,149	-0.17%
2023/08/10	0.1	13.05	2	13.10	13.10	-1.9	1,117	-0.17%
2023/08/08	0	0.00	14	13.62	13.55	-14	1,093	-1.28%
2023/08/04	15	13.92	3	13.93	13.85	12	1,070	1.12%
2023/07/31	3	13.10	0	0.00	13.00	3	990	0.30%
2023/07/28	0	0.00	1	13.60	13.40	-1	972	-0.10%
2023/07/27	1	13.70	2	13.65	13.60	-1	965	-0.10%
2023/07/26	0	13.45	1	13.70	13.80	-1	946	-0.11%
2023/07/25	8	13.69	6	13.65	13.50	2	943	0.21%
2023/07/24	0	0.00	52	12.82	13.25	-52	935	-5.56%
2023/07/21	102	13.26	1.1	13.34	13.10	100.9	918	10.98%	大買/
2023/07/20	14	13.34	2	13.25	13.20	12	908	1.32%
2023/07/19	0	0.00	3	12.70	12.80	-3	872	-0.34%
2023/07/18	6	13.39	1	13.15	13.15	5	847	0.59%
2023/07/17	0.5	13.25	11	13.25	13.25	-10.5	736	-1.43%
2023/07/13	0	0.00	0.1	12.10	12.05	-0.1	729	-0.01%
2023/07/07	0	0.00	2	12.05	11.90	-2	721	-0.28%
2023/07/06	2	12.30	0	0.00	12.25	2	713	0.28%
2023/06/27	0.3	12.28	1	12.30	12.15	-0.7	686	-0.10%
2023/06/21	0	12.45	0	0.00	12.40	0	684	0.00%
2023/06/15	0.1	12.50	0	0.00	12.30	0.1	673	0.01%
2023/06/13	0	0.00	1	12.55	12.55	-1	672	-0.15%
2023/06/12	0	0.00	4	12.70	12.50	-4	668	-0.60%
2023/06/09	0	0.00	2	12.90	12.85	-2	660	-0.30%
2023/06/08	1	12.90	1	12.90	12.85	0	656	0.00%
2023/06/07	0.1	12.95	1	13.20	13.05	-0.9	648	-0.14%
2023/06/06	5.4	13.09	0	0.00	12.95	5.4	632	0.85%
2023/06/05	5	12.96	11	13.67	13.40	-6	604	-0.99%
2023/05/31	0	0.00	1	12.50	12.55	-1	514	-0.19%
2023/05/30	6	12.87	2	12.48	12.45	4	506	0.78%
2023/05/29	0	0.00	2	12.10	12.10	-2	446	-0.45%
2023/05/24	2	12.35	0	0.00	12.30	2	444	0.45%
2023/05/22	0	0.00	2	12.25	12.25	-2	437	-0.46%
2023/05/15	0.1	12.15	0	0.00	12.05	0.1	422	0.02%
2023/05/12	0.2	12.10	0	0.00	12.05	0.2	420	0.05%
2023/05/11	0	0.00	51	12.03	11.85	-51	417	-12.21%
2023/05/09	0	12.05	0	0.00	11.95	0	408	0.00%
2023/05/03	52	12.33	2	12.40	12.15	50	396	12.61%
2023/04/28	2.1	12.94	4	12.50	12.45	-2	380	-0.51%
2023/04/27	1	12.51	0	0.00	12.85	1	351	0.29%
2023/04/26	2	12.25	1	12.00	12.35	1	303	0.33%
2023/04/25	0	11.95	1	12.00	11.95	-1	291	-0.34%
2023/04/24	0	12.26	0	0.00	12.20	0	281	0.01%
2023/04/21	0	0.00	1	12.00	11.95	-1	257	-0.39%
2023/04/20	3	12.05	0	0.00	11.80	3	251	1.19%
2023/04/19	1	11.95	0	0.00	12.00	1	244	0.41%
2023/04/18	1	12.10	0	12.35	12.35	1	204	0.49%
2023/04/17	0	11.18	2	11.28	11.25	-2	146	-1.35%
2023/04/13	0	11.21	0	0.00	11.00	0	139	0.01%
2023/04/12	0	11.21	0	11.25	11.30	0	133	0.00%
2023/04/07	0	11.10	1	11.25	11.20	-1	129	-0.77%
2023/04/06	0	11.13	0	0.00	11.20	0	129	0.00%
2023/03/31	0	11.25	0	11.25	11.30	0	130	0.00%
2023/03/30	0	0.00	0	11.18	11.25	0	127	0.00%
2023/03/29	0	11.10	0	11.05	11.15	0	125	0.02%
2023/03/28	0	11.27	0	0.00	11.20	0	124	0.01%
2023/03/27	1	11.20	0	0.00	11.25	1	122	0.82%
2023/03/24	0	11.25	1	11.25	11.10	-1	121	-0.81%
2023/03/23	0	10.93	0	0.00	10.90	0	115	0.00%
2023/03/22	0	10.83	3	10.80	10.80	-3	117	-2.56%
2023/03/21	0	10.79	0	0.00	10.75	0	116	0.01%
2023/03/17	0	10.83	0	0.00	10.85	0	114	0.00%
2023/03/14	0	10.80	0	0.00	10.80	0	107	0.01%
2023/03/10	0	11.11	0	0.00	10.85	0	107	0.00%
2023/03/09	2	11.05	0	0.00	10.95	2	108	1.85%
2023/03/08	0	11.10	0	0.00	11.00	0	109	0.00%
2023/03/07	0	11.08	1	11.10	11.10	-1	107	-0.92%
2023/03/06	0	11.08	0	0.00	11.15	0	107	0.01%
2023/03/02	0	11.08	0	0.00	11.05	0	108	0.00%
2023/03/01	0	11.20	0	0.00	11.15	0	113	0.00%
2023/02/24	0	11.20	0	0.00	11.25	0	115	0.01%
2023/02/23	0	11.25	0	0.00	11.30	0	114	0.01%
2023/02/17	0	10.69	0	0.00	10.70	0	105	0.00%
2023/02/14	0	10.90	0	0.00	10.60	0	103	0.00%
2023/02/13	0	10.90	0	0.00	10.60	0	103	0.00%
2023/02/06	0	10.85	0	0.00	10.70	0	102	0.01%
2023/02/03	0	10.70	0	0.00	10.60	0	101	0.00%
2023/02/01	0	10.56	0	0.00	10.55	0	99	0.01%
2023/01/31	0	10.68	0	0.00	10.60	0	101	0.00%
2023/01/17	0	10.40	0	0.00	10.45	0	102	0.00%
2023/01/16	0	10.40	0	0.00	10.40	0	103	0.01%
2023/01/12	0	10.35	0	0.00	10.35	0	104	0.00%
2023/01/11	0	10.65	0	0.00	10.40	0	104	0.00%
2023/01/10	0.1	10.40	0	0.00	10.45	0.1	104	0.12%
2023/01/09	0	0.00	1	10.45	10.45	-1	103	-0.96%
2023/01/04	0.1	10.40	0	0.00	10.40	0.1	110	0.08%
2022/12/29	0	10.40	0	0.00	10.45	0	112	0.00%
2022/12/28	0	10.53	0	0.00	10.50	0	113	0.01%
2022/12/26	0	10.55	0	10.55	10.55	0	112	0.00%
2022/12/23	0	10.70	0	0.00	10.50	0	115	0.00%
2022/12/21	0	0.00	0	10.60	10.60	0	126	-0.02%
2022/12/20	0	10.95	0	0.00	10.65	0	127	0.00%
2022/12/16	0	0.00	1	11.05	10.95	-1	132	-0.76%
2022/12/14	0	11.03	0	0.00	11.05	0	131	0.00%
2022/12/13	0	10.85	0	0.00	10.95	0	130	0.00%
2022/12/12	0	10.93	0	0.00	10.95	0	131	0.00%
2022/12/09	0	10.95	0	0.00	10.95	0	132	0.00%
2022/12/08	0	10.92	0	0.00	10.90	0	135	0.01%
2022/12/06	0	10.95	0	0.00	10.95	0	140	0.00%
2022/12/05	0	11.40	0	0.00	11.15	0	139	0.00%
2022/12/02	0	11.10	0	0.00	11.20	0	138	0.01%
2022/12/01	0	11.30	0	0.00	11.25	0	137	0.00%
2022/11/30	0	0.00	1	11.10	11.15	-1	137	-0.73%
2022/11/29	0	10.80	0	0.00	10.90	0	135	0.00%
2022/11/28	0	11.00	0	0.00	10.90	0	135	0.01%
2022/11/25	0	10.85	0	0.00	10.85	0	136	0.00%
2022/11/24	0	0.00	0	11.00	10.90	0	137	0.00%
2022/11/23	2	11.00	0	0.00	10.95	2	139	1.44%
2022/11/22	1	10.85	0	0.00	10.85	1	135	0.74%
2022/11/15	0	0.00	2	10.50	10.50	-2	138	-1.44%
2022/11/14	0	11.00	2	10.50	10.60	-2	141	-1.42%
2022/11/09	0	10.95	0	0.00	10.80	0	146	0.00%
2022/11/02	0	0.00	2	10.45	10.50	-2	166	-1.20%
2022/10/31	0	11.30	0	0.00	10.35	0	167	0.00%
2022/10/28	0	11.40	0	0.00	10.30	0	170	0.00%
2022/10/26	0.1	10.10	0	0.00	10.20	0.1	170	0.06%
2022/10/25	0	10.35	0	0.00	10.25	0	171	0.00%
2022/10/24	0	10.40	0	0.00	10.30	0	171	0.00%
2022/10/21	0	10.45	0	0.00	10.40	0	171	0.00%
2022/10/19	0	10.85	0	0.00	10.70	0	172	0.00%
2022/10/18	0	10.82	0	0.00	10.70	0	173	0.00%
2022/10/17	0	10.80	0	0.00	10.75	0	176	0.00%
2022/10/14	0	11.40	0	0.00	10.75	0	179	0.00%
2022/10/13	0	11.17	0	0.00	10.40	0	178	0.00%
2022/10/12	0	11.05	0	0.00	10.90	0	177	0.00%
2022/10/11	0.3	10.81	0	0.00	10.85	0.3	178	0.17%
2022/10/07	0	11.15	0	0.00	11.10	0	178	0.00%
2022/10/06	0	11.80	0	0.00	11.15	0	180	0.00%
2022/10/05	0	11.00	0	0.00	11.05	0	181	0.00%
2022/10/03	0	0.00	1	11.00	11.00	-1	186	-0.53%
2022/09/29	0	11.00	0	0.00	11.00	0	192	0.00%
2022/09/26	0.2	11.75	1	11.55	11.60	-0.8	195	-0.41%
2022/09/23	0	11.97	0	0.00	11.90	0	205	0.00%
2022/09/22	0	12.40	0	0.00	11.95	0	213	0.00%
2022/09/21	0	12.40	0	0.00	12.00	0	214	0.00%
2022/09/20	0.2	12.05	0	0.00	12.00	0.2	216	0.08%
2022/09/19	3	12.17	0	0.00	12.10	3	217	1.38%
2022/09/16	1	12.10	0	0.00	12.10	1	221	0.45%
2022/09/15	1	12.15	0	0.00	12.15	1	228	0.44%
2022/09/14	0	0.00	1	12.05	12.15	-1	232	-0.43%
2022/09/13	0	0.00	0	12.25	12.25	0	236	0.00%
2022/09/12	0	0.00	0	12.40	12.40	0	255	0.00%
2022/09/07	0	12.25	2	12.25	12.25	-2	270	-0.74%
2022/09/06	1	12.30	0	0.00	12.30	1	275	0.36%
2022/08/31	10	12.40	0	0.00	12.45	10	313	3.19%
2022/08/29	0	12.70	0	0.00	12.60	0	320	0.00%
2022/08/26	0	12.65	0	0.00	12.75	0	338	0.00%
2022/08/24	0	12.55	0	0.00	12.45	0	351	0.00%
2022/08/23	0	12.52	0	0.00	12.60	0	353	0.00%
2022/08/22	0	0.00	1	12.45	12.65	-1	372	-0.27%
2022/08/18	0	0.00	1	12.35	12.35	-1	380	-0.26%
2022/08/17	0	0.00	1	12.20	12.35	-1	385	-0.26%
2022/08/15	0	12.17	1	12.25	12.25	-1	425	-0.23%
2022/08/12	0	12.60	0	0.00	12.20	0	458	0.00%
2022/08/09	0	0.00	1	12.35	12.35	-1	474	-0.21%
2022/08/04	1	12.15	0	0.00	12.15	1	510	0.20%
2022/08/03	0.1	12.20	0	0.00	12.15	0.1	522	0.02%
2022/07/29	0	0.00	1	12.45	12.40	-1	539	-0.19%
2022/07/26	2	12.25	0	0.00	12.20	2	547	0.37%
2022/07/19	0	0.00	6	12.07	12.20	-6	571	-1.05%
2022/07/18	0	11.95	1	11.90	12.00	-1	573	-0.17%
2022/07/14	0	11.95	0	0.00	11.80	0	587	0.00%
2022/07/08	1	11.65	0	0.00	11.80	1	615	0.16%
2022/07/07	0	11.56	0	0.00	11.65	0	614	0.00%
2022/07/04	0	11.95	0	0.00	11.95	0	624	0.00%
2022/07/01	0	12.40	0	0.00	12.05	0	646	0.00%
2022/06/30	6	12.95	0	0.00	12.95	6	637	0.94%
2022/06/27	0	0.00	0	13.00	13.15	0	671	-0.01%
2022/06/23	1	13.10	1	12.95	13.00	0	680	0.00%
2022/06/16	0	13.70	0	0.00	13.80	0	703	0.00%
2022/06/14	1	13.65	1	13.55	13.75	0	716	0.00%
2022/06/09	2	14.30	0	0.00	14.25	2	705	0.28%
2022/06/07	0	0.00	2	14.15	14.10	-2	705	-0.28%
2022/06/06	3	14.37	0	0.00	14.30	3	707	0.42%
2022/06/01	0	14.05	0	0.00	13.90	0	724	0.00%
2022/05/30	2	14.33	0	0.00	14.20	2	722	0.28%
2022/05/27	0	14.00	0	0.00	13.95	0	704	0.00%
2022/05/26	1	14.00	0	0.00	13.95	1	708	0.14%
2022/05/25	0	0.00	0.3	14.00	14.05	-0.3	708	-0.04%
2022/05/24	0	0.00	2	14.18	14.00	-2	719	-0.28%
2022/05/23	0	0.00	1	14.20	14.15	-1	708	-0.14%
2022/05/20	0	0.00	2	14.00	14.15	-2	695	-0.29%
2022/05/18	0	0.00	1	13.70	13.60	-1	671	-0.15%
2022/05/12	0	0.00	1	13.60	13.15	-1	669	-0.15%
2022/05/10	0	0.00	3	13.57	13.75	-3	651	-0.46%
2022/05/09	0	0.00	2	13.43	13.45	-2	652	-0.31%
2022/05/06	0	0.00	1	13.35	13.35	-1	651	-0.15%
2022/05/04	0	13.40	0	0.00	13.25	0	661	0.00%
2022/04/29	0	13.30	4	13.25	13.25	-4	682	-0.59%
2022/04/27	1	12.95	0	0.00	12.85	1	710	0.14%
2022/04/26	0	0.00	2	13.20	13.20	-2	713	-0.28%
2022/04/25	1	13.15	0	0.00	13.15	1	724	0.14%
2022/04/22	0	13.50	0	0.00	13.55	0	741	0.00%
2022/04/21	0	13.70	0	0.00	13.60	0	760	0.00%
2022/04/19	0	0.00	2	13.75	13.70	-2	773	-0.26%
2022/04/18	1	13.15	0	0.00	13.20	1	791	0.13%
2022/04/12	2	13.65	1	13.60	13.50	1	838	0.12%
2022/04/08	2	13.25	2	13.35	13.40	0	859	0.00%
2022/04/07	2	13.20	2	13.40	13.10	0	876	0.00%
2022/03/31	1	14.00	0	0.00	14.05	1	915	0.11%
2022/03/30	6	14.08	0	0.00	14.10	6	918	0.65%
2022/03/29	0	13.93	0	0.00	13.95	0	900	0.00%
2022/03/28	0	0.00	0	14.00	13.75	0	913	0.00%
2022/03/24	0	13.80	0	0.00	13.70	0	921	0.00%
2022/03/23	0	13.90	0	0.00	13.80	0	958	0.00%
2022/03/22	0	13.70	0	0.00	13.85	0	1,034	0.00%
2022/03/18	0	13.95	2	13.48	13.95	-2	1,294	-0.15%
2022/03/16	0	13.75	0	0.00	13.15	0	1,603	0.00%
2022/03/15	0	13.45	0	0.00	13.30	0	1,615	0.00%
2022/03/14	0	0.00	2	13.35	13.50	-2	1,631	-0.12%
2022/03/09	0	13.00	1	12.95	12.90	-1	1,641	-0.06%
2022/03/08	1	12.65	0	0.00	12.65	1	1,657	0.06%
2022/03/07	2	13.10	0	0.00	13.00	2	1,644	0.12%
2022/03/04	2	13.65	0	0.00	13.65	2	1,633	0.12%
2022/03/03	0	0.00	4	13.70	13.75	-4	1,659	-0.24%
2022/03/01	0	0.00	4	13.80	13.90	-4	1,720	-0.23%
2022/02/25	1	13.45	1.1	13.45	13.50	-0.1	1,766	0.00%
2022/02/24	2	13.53	0	0.00	13.40	2	1,866	0.11%
2022/02/21	2.1	14.25	0	0.00	14.25	2.1	2,179	0.10%
2022/02/10	0	0.00	1	14.10	14.15	-1	2,573	-0.04%
2022/02/09	0	14.20	0	0.00	14.25	0	2,693	0.00%
2022/02/08	0	0.00	1	14.10	14.15	-1	2,942	-0.03%
2022/02/07	0	0.00	6	13.68	13.95	-6	3,028	-0.20%
2022/01/26	0	13.40	0.1	13.50	13.40	-0.1	3,038	0.00%
2022/01/25	0	0.00	38	13.35	13.25	-38	3,045	-1.25%
2022/01/21	3	13.72	0	0.00	13.60	3	3,054	0.10%
2022/01/19	0	14.20	0.6	14.20	14.15	-0.6	3,061	-0.02%
2022/01/18	0	0.00	5	14.19	14.15	-5	3,077	-0.16%
2022/01/17	6	14.15	6	14.22	14.15	0	3,137	0.00%
2022/01/14	0	0.00	21	13.60	13.65	-21	3,132	-0.67%
2022/01/13	0	0.00	2	14.13	13.85	-2	3,135	-0.06%
2022/01/12	4	14.05	1	14.05	13.95	3	3,143	0.10%
2022/01/11	3	14.08	4	14.63	14.10	-1	3,149	-0.03%
2022/01/10	3	14.20	0	0.00	14.40	3	3,161	0.09%
2022/01/07	9	14.28	6	14.25	14.30	3	3,243	0.09%
2022/01/06	4	14.26	4	14.29	14.25	0	3,626	0.00%
2022/01/05	4	14.41	3	14.40	14.35	1	3,888	0.03%
2022/01/04	1	14.55	3	14.60	14.55	-2	3,879	-0.05%
2022/01/03	2	14.75	2	14.78	14.75	0	3,891	0.00%
2021/12/30	4.1	14.80	14	14.95	14.85	-9.9	3,886	-0.26%
2021/12/29	5.8	14.56	3	14.62	14.85	2.8	3,891	0.07%
2021/12/28	2	14.55	10	14.65	14.55	-8	3,868	-0.21%
2021/12/27	1	14.70	6.1	14.62	14.70	-5.1	3,866	-0.13%
2021/12/24	25	14.43	1.3	14.45	14.40	23.7	3,869	0.61%
2021/12/23	2	14.42	5	14.40	14.40	-3	3,878	-0.08%
2021/12/22	1	14.35	3	14.25	14.40	-2	3,885	-0.05%
2021/12/21	8	14.36	1	14.30	14.45	7	3,877	0.18%
2021/12/20	5	14.32	0	0.00	14.35	5	3,879	0.13%
2021/12/17	12	14.52	2	14.55	14.35	10	3,885	0.26%
2021/12/16	19	14.89	18.1	14.94	14.75	1	3,883	0.02%
2021/12/15	20	15.28	14	15.41	15.30	6	3,838	0.16%
2021/12/14	33	15.31	65.1	15.15	15.40	-32	3,754	-0.85%
2021/12/13	66.1	15.19	17	15.10	15.20	49.1	3,781	1.30%
2021/12/10	22	14.81	32	14.79	14.70	-10	4,151	-0.24%
2021/12/09	2	14.15	1	14.15	14.05	1	4,282	0.02%
2021/12/08	5	14.32	0	0.00	14.25	5	4,334	0.12%
2021/12/07	1	14.25	1	14.25	14.25	0	4,314	0.00%
2021/12/06	1	14.25	1	14.25	14.25	0	4,303	0.00%
2021/12/02	3	14.02	1	14.00	14.00	2	4,294	0.05%
2021/12/01	1	14.05	0	0.00	14.40	1	4,276	0.02%
2021/11/30	0	0.00	1	14.30	14.20	-1	4,271	-0.02%
2021/11/29	2	13.88	1	14.10	14.00	1	4,261	0.02%
2021/11/26	2	14.60	7	14.44	14.35	-5	4,240	-0.12%
2021/11/25	14	14.90	4	14.75	14.75	10	4,200	0.24%
2021/11/24	8	15.00	10	14.96	15.05	-2	4,178	-0.05%
2021/11/23	46	15.19	14	14.56	14.50	32	4,130	0.77%
2021/11/22	10	15.32	11	15.35	15.45	-1	4,029	-0.02%
2021/11/19	26	15.25	57	15.29	15.00	-31	3,938	-0.79%
2021/11/18	0	0.00	7	14.44	14.50	-7	3,724	-0.19%
2021/11/17	29	14.80	1	14.85	14.85	28	3,697	0.76%
2021/11/16	0.3	14.65	1	15.00	14.65	-0.7	3,658	-0.02%
2021/11/12	11	14.35	31	14.40	14.25	-20	3,583	-0.56%
2021/11/11	5	14.79	10	14.60	14.50	-5	3,544	-0.14%
2021/11/10	47	14.96	16	14.85	14.80	31	3,500	0.89%
2021/11/09	2	14.85	1	14.40	14.90	1	3,405	0.03%
2021/11/08	21	14.71	24	14.74	14.45	-3	3,316	-0.09%
2021/11/05	34	14.52	67	14.62	14.60	-33	3,235	-1.02%
2021/11/04	17	14.24	33	14.12	13.90	-16	2,989	-0.54%
2021/11/03	15	14.08	0.1	13.90	14.05	14.9	2,905	0.51%
2021/11/02	2	13.83	19	13.85	13.80	-17	2,893	-0.59%
2021/11/01	0	14.10	0	15.00	13.95	0	2,884	0.00%
2021/10/29	4	13.86	3	13.85	13.80	1	2,874	0.03%
2021/10/27	1	13.95	0	0.00	14.05	1	2,850	0.04%
2021/10/26	6	13.98	1	14.05	13.95	5	2,841	0.18%
2021/10/25	2	14.15	0	0.00	14.25	2	2,817	0.07%
2021/10/22	10	13.50	0	0.00	13.50	10	2,768	0.36%
2021/10/21	1	13.80	0	0.00	13.65	1	2,764	0.04%
2021/10/20	7	13.55	0	0.00	13.55	7	2,758	0.25%
2021/10/19	4	13.76	1.1	13.60	13.65	3	2,751	0.11%
2021/10/18	1	13.75	1	13.55	13.50	0	2,754	0.00%
2021/10/15	1	13.90	7	13.86	13.75	-6	2,752	-0.22%
2021/10/14	81.2	14.99	82	14.51	14.00	-0.9	2,684	-0.03%
2021/10/13	26.5	14.55	25	14.65	14.15	1.5	2,369	0.06%
2021/10/12	0	13.60	0	0.00	13.70	0	2,110	0.00%
2021/10/08	10	14.20	0	0.00	14.00	10	2,126	0.47%
2021/10/07	0	13.65	0	0.00	13.70	0	2,129	0.00%
2021/10/05	20	13.70	7	13.44	13.60	13	2,257	0.58%
2021/10/01	1	13.50	0	0.00	13.70	1	3,027	0.03%
2021/09/27	0	0.00	5	14.05	14.20	-5	3,144	-0.16%
2021/09/24	0	0.00	4	14.08	13.90	-4	3,245	-0.12%
2021/09/23	2	14.08	0	0.00	14.25	2	3,697	0.05%
2021/09/22	5	14.10	35	14.25	14.10	-30	3,997	-0.75%
2021/09/17	18	13.80	14	13.74	14.25	4	3,984	0.10%
2021/09/16	16	14.38	11	14.46	14.20	5	3,945	0.13%
2021/09/15	85	14.91	281	14.95	15.05	-196	3,803	-5.15%	大賣/鉅額交易
2021/09/14	231	14.74	33	14.43	14.35	198	3,329	5.95%	大買/鉅額交易
2021/09/13	5	13.63	4	13.70	13.75	1	3,068	0.03%
2021/09/09	0	12.50	0	0.00	12.55	0	3,375	0.00%
2021/09/07	2	12.53	2	12.58	12.45	0	3,785	0.00%
2021/09/02	1	13.15	0	0.00	12.90	1	3,821	0.03%
2021/09/01	1	13.20	20	13.10	13.10	-19	3,837	-0.50%
2021/08/30	0	12.80	0	0.00	12.85	0	3,886	0.00%
2021/08/27	0	12.65	0	0.00	12.70	0	3,888	0.00%
2021/08/25	0	0.00	2	12.40	12.45	-2	3,898	-0.05%
2021/08/23	0	12.20	0.1	12.20	12.30	-0.1	3,907	0.00%
2021/08/19	0	0.00	1	12.05	11.90	-1	3,899	-0.03%
2021/08/18	0	12.55	0	0.00	12.40	0	3,891	0.00%
2021/08/17	0	12.34	0	0.00	12.25	0	3,889	0.00%
2021/08/16	1	12.95	1	12.30	12.40	0	3,886	0.00%
2021/08/13	0.1	13.00	0	0.00	12.90	0.1	3,869	0.00%
2021/08/12	0	0.00	1	13.45	13.25	-1	3,860	-0.03%
2021/08/11	22	13.87	22	13.37	13.40	0	3,850	0.00%
2021/08/10	5	13.05	2	13.10	13.10	3	3,810	0.08%
2021/08/09	0	0.00	1	13.35	13.30	-1	3,809	-0.03%
2021/08/06	0	0.00	21	13.50	13.40	-21	3,806	-0.55%
2021/08/02	0	0.00	1	13.60	13.45	-1	3,872	-0.03%
2021/07/30	1	13.70	1	13.65	13.50	0	3,871	0.00%
2021/07/29	0.1	13.70	0	0.00	13.70	0.1	3,871	0.00%
2021/07/28	1.1	13.56	0	0.00	13.60	1.1	3,865	0.03%
2021/07/27	1.1	13.85	1	13.70	13.80	0.1	3,855	0.00%
2021/07/26	0	0.00	3	13.72	13.65	-3	3,851	-0.08%
2021/07/23	0	13.80	4	13.90	13.85	-4	3,864	-0.10%
2021/07/22	20	13.90	1	13.70	13.70	19	3,879	0.49%
2021/07/21	5	13.90	0	0.00	13.80	5	3,857	0.13%
2021/07/20	4	14.40	2	14.45	14.35	2	3,821	0.05%
2021/07/19	1	14.40	3	14.85	14.85	-2	3,802	-0.05%
2021/07/16	10	14.40	0	0.00	14.35	10	3,739	0.27%
2021/07/14	0	0.00	3	14.35	14.40	-3	3,710	-0.08%
2021/07/13	7	14.32	4	14.24	14.15	3	3,700	0.08%
2021/07/12	6	14.72	4	14.78	14.65	2	3,638	0.05%
2021/07/09	121	15.81	131.1	15.60	14.90	-10.1	3,550	-0.28%	大買/大賣/
2021/07/08	2	14.60	2	14.80	15.20	0	2,989	0.00%
2021/07/07	0	0.00	3	14.00	14.10	-3	2,773	-0.11%
2021/07/06	6.2	13.99	39	13.91	13.80	-32.8	2,745	-1.19%
2021/07/05	7.2	14.03	3	14.05	14.05	4.2	2,725	0.16%
2021/07/02	7	14.11	1	14.15	14.00	6	2,697	0.22%
2021/07/01	11	15.00	4.3	14.81	14.45	6.7	2,627	0.26%
2021/06/30	58.2	15.15	39	15.16	15.15	19.2	2,509	0.77%
2021/06/29	104.2	14.18	105	14.49	14.65	-0.8	2,051	-0.04%	大買/大賣/
2021/06/28	4	13.44	1	13.45	13.35	3	1,713	0.18%
2021/06/25	15	13.65	0	0.00	13.60	15	1,680	0.89%
2021/06/24	0	0.00	5	13.51	13.80	-5	1,660	-0.30%
2021/06/23	14	13.51	17	13.52	13.50	-3	1,645	-0.18%
2021/06/22	2	13.95	8	14.01	13.80	-6	1,607	-0.37%
2021/06/21	3	14.10	59	13.98	14.05	-56	1,553	-3.61%
2021/06/18	102	14.47	101.1	14.32	14.50	0.9	1,471	0.06%	大買/大賣/
2021/06/17	21.1	14.14	4	14.10	14.20	17.1	1,199	1.43%
2021/06/16	0.1	13.41	0	0.00	13.30	0.1	808	0.02%
2021/06/11	0	12.85	0	0.00	12.75	0	758	0.00%
2021/06/08	2	13.45	1	13.50	13.25	1	737	0.14%
2021/06/04	0	12.90	0	0.00	13.00	0	683	0.00%
2021/06/03	0	12.85	0	0.00	13.00	0	679	0.00%
2021/05/31	0	12.60	0	0.00	12.65	0	642	0.00%
2021/05/26	0	12.50	0	0.00	12.65	0	642	0.00%
2021/05/21	0	12.30	0	0.00	12.05	0	636	0.00%
2021/05/19	0	12.00	0	0.00	12.25	0	643	0.00%
2021/05/18	0	12.10	0	0.00	12.10	0	646	0.00%
2021/05/17	0	11.60	0	0.00	11.45	0	644	0.00%
2021/05/13	0	0.00	10	12.00	12.25	-10	633	-1.58%
2021/05/07	0.3	12.80	1	12.85	12.85	-0.7	548	-0.13%
2021/05/06	1.1	12.61	0.1	13.40	12.75	1	544	0.18%
2021/04/29	0.1	13.10	1	13.20	13.15	-0.9	536	-0.17%
2021/04/28	30	12.75	0	13.35	13.35	30	507	5.90%
2021/04/27	0.1	12.60	0	0.00	12.65	0.1	482	0.01%
2021/04/26	0.3	12.67	4	12.75	12.70	-3.8	481	-0.78%
2021/04/22	48.1	12.99	6	13.10	12.70	42.1	477	8.82%
2021/04/21	0.1	12.80	0	0.00	12.85	0.1	451	0.01%
2021/04/20	0.1	12.80	0	0.00	12.85	0.1	449	0.01%
2021/04/19	2.1	12.85	1	12.85	12.85	1.1	447	0.25%
2021/04/16	0	0.00	1.1	12.55	12.75	-1.1	437	-0.24%
2021/04/15	0	0.00	1	12.40	12.45	-1	422	-0.24%
2021/04/14	0	12.40	1	12.35	12.30	-1	424	-0.24%
2021/04/12	1	12.65	0	0.00	12.70	1	422	0.24%
2021/04/09	4	12.70	31	12.55	12.70	-27	416	-6.49%
2021/04/08	1	12.55	0	0.00	12.65	1	445	0.22%
2021/04/07	10	12.30	3	12.25	12.35	7	439	1.59%
2021/04/06	0	12.30	0	0.00	12.25	0	440	0.00%
2021/04/01	0	12.20	11	12.30	12.25	-11	439	-2.50%
2021/03/30	0	12.27	0	12.10	12.15	0	427	0.00%
2021/03/25	6	12.15	0	0.00	12.20	6	427	1.41%
2021/03/24	0	12.25	0	0.00	12.25	0	425	0.00%
2021/03/23	5	12.15	0	0.00	12.25	5	425	1.18%
2021/03/22	5	12.15	3	12.15	12.15	2	412	0.49%
2021/03/19	0	13.30	0	0.00	12.10	0	405	0.00%
2021/03/18	5	12.15	0.1	12.05	12.10	4.9	404	1.20%
2021/03/15	0	11.95	1	11.90	11.90	-1	403	-0.26%
2021/03/12	1.2	11.85	0	0.00	11.90	1.2	402	0.30%
2021/03/11	0.1	11.90	0	0.00	11.85	0.1	413	0.02%
2021/03/10	0	12.10	0	0.00	11.85	0	415	0.00%
2021/03/09	0	11.80	0	0.00	11.90	0	420	0.00%
2021/03/08	0	11.90	0	0.00	11.90	0	426	0.00%
2021/03/05	0.1	11.90	0	0.00	11.95	0.1	431	0.01%
2021/03/04	0.1	11.90	0	0.00	11.95	0.1	436	0.01%
2021/03/03	0	0.00	1	11.95	12.05	-1	438	-0.23%
2021/03/02	0	0.00	1	11.95	11.90	-1	439	-0.23%
2021/02/25	0.1	11.95	0	0.00	12.05	0.1	445	0.02%
2021/02/22	0	11.95	0	0.00	12.05	0	451	0.00%
2021/02/19	0.5	11.90	0	0.00	11.95	0.5	452	0.11%
2021/02/17	0	0.00	2	11.50	11.60	-2	454	-0.44%
2021/02/05	0	0.00	18	11.23	11.45	-18	454	-3.96%
2021/02/04	3	11.20	0	0.00	11.20	3	452	0.66%
2021/02/03	2	11.20	0	0.00	11.30	2	454	0.44%
2021/02/01	0	0.00	1	11.20	11.20	-1	457	-0.22%
2021/01/28	0.1	11.50	0	0.00	11.35	0.1	468	0.02%
2021/01/27	0.1	11.55	0	0.00	11.55	0.1	467	0.01%
2021/01/26	0.1	11.65	0	0.00	11.65	0.1	464	0.01%
2021/01/25	1	11.75	0	0.00	11.85	1	454	0.22%
2021/01/21	0.1	11.50	0	0.00	11.55	0.1	455	0.01%
2021/01/19	0.1	11.85	0	0.00	11.85	0.1	468	0.01%
2021/01/18	0.1	11.90	0	0.00	11.95	0.1	471	0.01%
2021/01/15	0.1	11.70	0	0.00	11.75	0.1	476	0.01%
2021/01/14	0.1	11.85	2	11.95	11.90	-1.9	475	-0.40%
2021/01/13	2.1	11.87	0	0.00	11.85	2.1	480	0.44%
2021/01/11	2.1	12.00	0	0.00	12.00	2.1	472	0.43%
2021/01/07	0	12.20	0	0.00	12.25	0	469	0.00%
2021/01/06	6.1	12.10	0	0.00	12.05	6.1	473	1.28%
2021/01/05	1	12.50	0	0.00	12.30	1	470	0.21%
2021/01/04	3.1	12.60	0	0.00	12.55	3.1	476	0.65%
2020/12/31	3	12.87	2	12.60	12.80	1	474	0.21%
2020/12/30	1.1	12.41	5	12.50	12.55	-4	434	-0.91%
2020/12/29	4	12.33	0	0.00	12.40	4	425	0.94%
2020/12/28	0.1	12.25	0	0.00	12.20	0.1	422	0.01%
2020/12/23	6	12.14	0	0.00	12.10	6	412	1.46%
2020/12/22	0	12.20	5	12.40	12.15	-5	419	-1.19%
2020/12/21	0.1	12.20	0	0.00	12.15	0.1	426	0.02%
2020/12/17	10	12.20	0	0.00	12.20	10	442	2.26%
2020/12/16	0	0.00	1	12.35	12.30	-1	443	-0.23%
2020/12/11	0.5	12.53	0	0.00	12.55	0.5	466	0.11%
2020/12/10	0.2	12.55	0	0.00	12.40	0.2	469	0.03%
2020/12/09	0	0.00	0.5	12.40	12.35	-0.5	474	-0.10%
2020/12/08	0	0.00	15	12.50	12.45	-15	498	-3.01%
2020/12/04	0	0.00	53	12.73	12.70	-53	604	-8.77%
2020/12/03	0.1	12.80	0	0.00	12.80	0.1	615	0.01%
2020/12/01	0.2	12.90	2	13.00	12.95	-1.9	620	-0.30%
2020/11/27	0	0.00	3.1	12.85	12.85	-3.1	649	-0.48%
2020/11/23	0.1	12.70	0	0.00	12.70	0.1	663	0.01%
2020/11/20	1.1	12.66	0	0.00	12.65	1.1	661	0.17%
2020/11/19	2	12.65	2	12.75	12.70	0	664	0.00%
2020/11/18	0	0.00	9	12.56	12.70	-9	667	-1.35%
2020/11/17	1	12.50	0	0.00	12.45	1	674	0.15%
2020/11/16	10	12.49	2	12.45	12.40	8	696	1.15%
2020/11/12	0	0.00	2	12.15	12.20	-2	705	-0.28%
2020/11/11	2	12.10	2	12.25	12.20	0	715	0.00%
2020/11/10	0	0.00	0.3	12.40	12.15	-0.3	717	-0.04%
2020/11/09	0	12.20	4	12.35	12.30	-4	730	-0.55%
2020/11/06	0	0.00	2	12.40	12.45	-2	743	-0.27%
2020/11/04	0	0.00	5	11.98	12.00	-5	764	-0.65%
2020/11/03	2.4	11.90	0	0.00	11.85	2.4	771	0.31%
2020/10/30	2	11.95	0	0.00	11.85	2	798	0.25%
2020/10/29	0	0.00	0.2	12.10	11.90	-0.2	806	-0.02%
2020/10/28	4	12.18	0	0.00	12.10	4	812	0.49%
2020/10/26	0	0.00	0.3	12.70	12.60	-0.3	821	-0.04%
2020/10/22	2	12.65	0	0.00	12.65	2	865	0.23%
2020/10/21	2	12.78	1	12.75	12.70	1	925	0.11%
2020/10/12	4	13.05	0	0.00	12.80	4	1,549	0.26%
2020/10/08	4	13.28	3	13.25	13.20	1	1,576	0.06%
2020/10/05	1	13.25	1	13.55	13.25	0	2,350	0.00%
2020/09/29	2	13.35	0	0.00	13.30	2	2,392	0.08%
2020/09/24	2	13.60	0	0.00	13.40	2	2,506	0.08%
2020/09/23	0	0.00	1	13.75	13.75	-1	2,498	-0.04%
2020/09/22	1	13.85	0	0.00	13.90	1	2,498	0.04%
2020/09/21	0	0.00	10	14.20	14.10	-10	2,490	-0.40%
2020/09/17	0	14.15	0	0.00	14.15	0	2,496	0.00%
2020/09/15	1	14.20	2	14.30	14.20	-1	2,484	-0.04%
2020/09/10	13	15.27	10	15.08	15.15	3	2,462	0.12%
2020/09/02	0	0.00	1	15.00	15.20	-1	2,373	-0.04%
2020/08/31	0.1	14.70	0	0.00	14.70	0.1	2,388	0.00%
2020/08/27	1	14.50	0	0.00	14.50	1	2,617	0.04%
2020/08/24	0.2	14.55	0	0.00	14.55	0.2	2,712	0.01%
2020/08/21	1	14.25	0	0.00	14.25	1	2,710	0.04%
2020/08/20	1	13.80	0	0.00	13.85	1	2,702	0.04%
2020/08/18	0	0.00	4	14.75	14.60	-4	2,676	-0.15%
2020/08/17	1	14.80	0	0.00	14.85	1	2,669	0.04%
2020/08/14	2	14.90	0	0.00	14.90	2	2,665	0.08%
2020/08/13	0	0.00	60	14.92	14.90	-60	2,666	-2.25%
2020/08/12	2	14.85	0	0.00	14.80	2	2,654	0.08%
2020/08/07	3	15.70	0	0.00	15.60	3	2,641	0.11%
2020/07/31	0	0.00	10	15.85	15.85	-10	2,797	-0.36%
2020/07/27	0	0.00	41	16.09	15.65	-41	3,048	-1.34%
2020/07/23	32	17.38	8	17.30	17.05	24	2,987	0.80%
2020/07/22	2	17.38	96	17.36	17.45	-94	2,935	-3.20%
2020/07/21	16	17.28	20	17.47	17.30	-4	2,880	-0.14%
2020/07/20	10	17.35	16	17.26	17.30	-6	2,831	-0.21%
2020/07/17	20	17.60	26	17.78	16.90	-6	2,780	-0.22%
2020/07/16	0	0.00	2	16.45	16.45	-2	2,509	-0.08%
2020/07/15	0	0.00	8	16.44	16.30	-8	2,502	-0.32%
2020/07/14	25	16.52	1	16.60	16.50	24	2,478	0.97%
2020/07/13	39	16.53	42	16.55	16.90	-3	2,447	-0.12%
2020/07/10	159	16.50	38	16.56	16.45	121	2,219	5.45%	大買/鉅額交易
2020/07/09	2	15.23	2	15.25	15.35	0	1,781	0.00%
2020/07/07	29	15.47	4	15.56	15.60	25	1,824	1.37%
2020/07/06	0.3	15.00	0	0.00	15.05	0.3	1,730	0.02%
2020/07/03	1	14.75	0	0.00	14.75	1	1,724	0.06%
2020/07/01	0	0.00	3	14.85	14.80	-3	1,722	-0.17%
2020/06/29	3	14.45	0	0.00	14.35	3	1,717	0.17%
2020/06/19	2	14.73	1	14.75	14.70	1	1,723	0.06%
2020/06/18	2.1	15.00	1	15.00	14.95	1.1	1,724	0.06%
2020/06/17	7	14.45	3	14.60	14.65	4	1,718	0.23%
2020/06/16	0.1	14.55	0	0.00	14.55	0.1	1,728	0.01%
2020/06/15	6	14.28	0	0.00	14.25	6	1,747	0.34%
2020/06/11	6	14.31	1	14.25	14.25	5	1,746	0.29%
2020/06/09	0.1	15.50	0	0.00	15.50	0.1	1,720	0.00%
2020/06/04	1	15.85	0	0.00	15.50	1	1,700	0.06%
2020/06/03	2.1	15.80	5	15.75	15.90	-2.9	1,594	-0.18%
2020/06/02	16.1	15.18	11	15.61	15.70	5.1	1,467	0.35%
2020/05/29	0.1	14.25	0	0.00	14.25	0.1	1,364	0.01%
2020/05/28	0	0.00	1	14.25	14.25	-1	1,364	-0.07%
2020/05/25	0.1	14.05	0	0.00	14.05	0.1	1,382	0.01%
2020/05/21	0	0.00	1	14.20	14.25	-1	1,393	-0.07%
2020/05/20	2	14.05	1	14.05	14.15	1	1,391	0.07%
2020/05/15	1	13.75	0	0.00	13.85	1	1,386	0.07%
2020/05/14	2	13.90	0	0.00	13.75	2	1,386	0.14%
2020/05/13	0.2	14.15	0	0.00	14.15	0.2	1,401	0.01%
2020/05/12	1	14.10	4	14.05	14.10	-3	1,413	-0.21%
2020/05/11	0	0.00	6	15.56	15.40	-6	1,343	-0.45%
2020/05/08	1	16.20	0	0.00	15.80	1	1,325	0.08%
2020/05/06	2.1	16.00	0	0.00	15.95	2.1	1,258	0.16%
2020/05/04	18.2	15.94	22	15.96	15.95	-3.8	1,196	-0.31%
2020/04/30	0	0.00	3	14.80	14.95	-3	998	-0.30%
2020/04/29	7	14.67	0	0.00	14.60	7	997	0.70%
2020/04/28	0.2	14.85	0	0.00	14.85	0.2	997	0.02%
2020/04/27	0	0.00	19	14.45	14.45	-19	1,004	-1.89%
2020/04/24	16	14.39	1	14.35	14.45	15	1,036	1.45%
2020/04/23	5.1	14.31	8	14.50	14.40	-2.9	1,048	-0.28%
2020/04/22	6	14.38	0	0.00	14.30	6	1,061	0.57%
2020/04/20	6	13.95	6	14.10	14.10	0	1,102	0.00%
2020/04/17	6	14.30	10	14.20	14.20	-4	1,152	-0.35%
2020/04/16	9	14.20	9	14.30	14.50	0	1,370	0.00%
2020/04/15	0	14.20	52	14.30	14.25	-52	1,377	-3.77%
2020/04/14	8	14.06	4	14.20	14.10	4	1,348	0.30%
2020/04/13	2	13.80	7	14.36	14.00	-5	1,317	-0.38%
2020/04/09	0.1	12.45	0	0.00	12.45	0.1	1,235	0.00%
2020/04/08	45	12.33	0	0.00	12.55	45	1,228	3.66%
2020/04/07	0.1	12.20	0	0.00	12.20	0.1	1,221	0.01%
2020/04/06	0.1	11.55	0	0.00	11.60	0.1	1,215	0.00%
2020/03/31	0	11.55	0	0.00	11.60	0	1,221	0.00%
2020/03/27	0	11.40	0	0.00	11.50	0	1,228	0.00%
2020/03/24	0.1	10.75	0	0.00	10.65	0.1	1,208	0.01%
2020/03/20	10	10.85	0	0.00	10.80	10	1,215	0.82%
2020/03/19	0	0.00	1	10.20	10.20	-1	1,219	-0.08%
2020/03/18	0	0.00	1	11.50	11.30	-1	1,199	-0.08%
2020/03/13	1.1	11.77	6	11.99	12.25	-5	1,185	-0.42%
2020/03/11	0	0.00	1	14.55	14.40	-1	1,148	-0.09%
2020/03/09	0	0.00	4	14.60	14.60	-4	1,144	-0.35%
2020/02/25	0	0.00	2	14.95	15.00	-2	1,115	-0.18%
2020/02/21	0	15.35	0	0.00	15.35	0	1,107	0.00%
2020/02/20	0	15.45	0	0.00	15.45	0	1,106	0.00%
2020/02/14	2	15.70	0	0.00	15.60	2	1,124	0.18%
2020/02/13	2	15.40	2	15.25	15.60	0	1,090	0.00%
2020/02/11	2	15.35	2	15.35	15.30	0	1,066	0.00%
2020/02/03	0	0.00	1	14.60	15.40	-1	995	-0.10%
2020/01/20	2	16.80	0	0.00	16.80	2	919	0.22%
2020/01/17	1.1	16.48	1	16.40	16.35	0.1	880	0.01%
2020/01/16	8	16.44	0	0.00	16.40	8	865	0.92%
2020/01/15	0	0.00	9	16.80	16.65	-9	826	-1.09%
2020/01/13	8	16.51	1	16.40	16.60	7	744	0.94%
2020/01/10	24	16.89	11	16.74	16.85	13	684	1.90%
2019/12/27	0.1	14.80	0	0.00	14.80	0.1	507	0.02%
2019/12/26	0	0.00	2	14.80	14.90	-2	506	-0.39%
2019/12/25	0	14.70	1	14.75	14.70	-1	502	-0.19%
2019/12/19	0	14.50	0	0.00	14.60	0	495	0.01%
2019/12/17	0	0.00	4	14.65	14.65	-4	494	-0.81%
2019/12/16	6	14.73	0	0.00	14.80	6	484	1.24%
2019/12/13	0.1	14.35	0	0.00	14.35	0.1	470	0.01%
2019/12/10	0	0.00	1	14.35	14.35	-1	477	-0.21%
2019/12/06	0.1	14.30	0	0.00	14.40	0.1	481	0.02%
2019/12/03	0.1	14.15	0	0.00	14.15	0.1	471	0.02%
2019/11/29	0.1	14.25	0	0.00	14.25	0.1	475	0.02%
2019/11/27	0.1	14.30	5	14.30	14.35	-4.9	481	-1.02%
2019/11/25	5	14.25	0	0.00	14.35	5	478	1.04%
2019/11/22	0.1	14.15	0	0.00	14.15	0.1	476	0.02%
2019/11/18	0	14.20	0	0.00	14.30	0	487	0.00%
2019/11/15	0	0.00	1	14.40	14.30	-1	492	-0.20%
2019/11/14	3.1	14.60	0	0.00	14.50	3.1	540	0.57%
2019/11/13	1	14.85	0	0.00	14.70	1	550	0.18%
2019/11/08	0	14.60	2	14.50	14.70	-2	530	-0.37%
2019/11/07	1	14.35	0	0.00	14.35	1	529	0.19%
2019/11/06	0	14.50	0	0.00	14.50	0	528	0.00%
2019/11/05	0	0.00	1	14.85	14.70	-1	526	-0.19%
2019/11/04	0	14.40	0	0.00	14.45	0	513	0.00%
2019/11/01	3	14.40	0	0.00	14.35	3	516	0.58%
2019/10/22	0	14.30	0	0.00	14.40	0	540	0.01%
2019/10/18	0	0.00	1	14.30	14.25	-1	562	-0.18%
2019/10/16	0	0.00	8	14.38	14.25	-8	595	-1.34%
2019/10/15	0	14.30	0	0.00	14.30	0	619	0.00%
2019/10/14	0	0.00	26	14.73	14.35	-26	669	-3.88%
2019/10/09	0	13.85	0	0.00	13.85	0	679	0.01%
2019/10/07	2	13.95	0	0.00	14.05	2	706	0.29%
2019/10/04	0	0.00	6	14.75	14.00	-6	710	-0.85%
2019/10/03	5	13.46	0	0.00	13.50	5	664	0.75%
2019/09/24	0	13.90	0	0.00	13.90	0	806	0.00%
2019/09/23	0	0.00	30	13.82	13.80	-30	805	-3.72%
2019/09/20	0	0.00	9	13.90	13.90	-9	805	-1.12%
2019/09/19	3	13.90	0	0.00	13.90	3	809	0.37%
2019/09/10	0	0.00	1	14.25	14.25	-1	825	-0.12%
2019/09/03	0	0.00	1	14.65	14.65	-1	835	-0.12%
2019/08/30	0	0.00	5	14.10	14.30	-5	835	-0.60%
2019/08/28	1.1	13.95	0	0.00	13.95	1.1	838	0.13%
2019/08/23	1	14.20	0	0.00	14.20	1	913	0.11%
2019/08/22	0	0.00	25	14.50	14.50	-25	946	-2.64%
2019/08/21	0	14.65	3	14.65	14.65	-3	949	-0.32%
2019/08/19	2	14.90	0	0.00	14.95	2	1,001	0.20%
2019/08/16	1	14.20	0	0.00	14.25	1	948	0.11%
2019/08/14	0	0.00	3	13.80	13.65	-3	945	-0.32%
2019/08/12	5	13.80	0	0.00	13.85	5	957	0.52%
2019/08/07	50	13.85	0	0.00	13.80	50	996	5.02%
2019/08/01	7	14.76	0	0.00	14.70	7	1,039	0.67%
2019/07/31	0	14.75	0	0.00	14.85	0	1,045	0.00%
2019/07/25	5	14.65	0	0.00	14.75	5	1,105	0.45%
2019/07/23	5	14.55	3	14.60	14.40	2	1,131	0.18%
2019/07/22	20	14.90	0	0.00	14.80	20	1,137	1.76%
2019/07/19	0	0.00	1	15.05	14.95	-1	1,142	-0.09%
2019/07/18	11	15.24	0	0.00	15.10	11	1,142	0.96%
2019/07/17	27	15.62	0	0.00	15.55	27	1,133	2.38%
2019/07/16	3	17.32	10	17.44	17.25	-7	1,126	-0.62%
2019/07/15	3	17.12	18	17.08	17.25	-15	1,136	-1.32%
2019/07/11	3	16.92	0	0.00	16.85	3	1,143	0.26%
2019/07/10	2	17.08	2	17.15	17.05	0	1,157	0.00%
2019/07/08	0	0.00	38	17.15	17.00	-38	1,196	-3.18%
2019/07/05	6	17.20	2	17.20	17.20	4	1,296	0.31%
2019/07/04	16	17.08	9	17.32	17.10	7	1,297	0.54%
2019/07/01	0	0.00	2	16.20	16.20	-2	1,321	-0.15%
2019/06/27	7	16.15	0	0.00	16.10	7	1,493	0.47%
2019/06/25	16	16.21	13	16.05	16.05	3	1,677	0.18%
2019/06/24	9	16.42	0	0.00	16.40	9	1,690	0.53%
2019/06/21	12	16.37	0	0.00	16.35	12	1,743	0.69%
2019/06/20	3	16.60	15	16.60	16.60	-12	1,785	-0.67%
2019/06/19	9	16.55	0	0.00	16.60	9	1,929	0.47%
2019/06/14	5	16.35	0	0.00	16.30	5	2,078	0.24%
2019/06/13	10	16.33	0	0.00	16.30	10	2,120	0.47%
2019/06/12	5	16.35	1	16.40	16.40	4	2,138	0.19%
2019/06/11	0	0.00	4	16.45	16.45	-4	2,159	-0.19%
2019/06/05	10	16.63	0	0.00	16.60	10	2,213	0.45%
2019/06/03	14	16.97	30	16.84	16.70	-16	2,220	-0.72%
2019/05/31	10	17.05	0	0.00	16.90	10	2,205	0.45%
2019/05/30	3	17.10	0	0.00	17.10	3	2,200	0.14%
2019/05/29	0	0.00	1	16.80	17.05	-1	2,177	-0.05%
2019/05/27	24	16.53	0	0.00	16.45	24	2,153	1.11%
2019/05/24	0	0.00	1	16.50	16.50	-1	2,147	-0.05%
2019/05/20	2	15.75	0	0.00	15.70	2	2,228	0.09%
2019/05/16	2	16.30	0	0.00	16.20	2	2,244	0.09%
2019/05/15	2	16.05	3	16.38	16.50	-1	2,260	-0.04%
2019/05/14	3	15.55	0	0.00	15.60	3	2,292	0.13%
2019/05/13	0	0.00	5	15.55	15.55	-5	2,289	-0.22%
2019/05/10	4	16.14	2	15.85	16.00	2	2,319	0.09%
2019/05/09	1	16.25	1	16.35	16.20	0	2,307	0.00%
2019/05/06	2	16.85	1	16.90	16.90	1	2,288	0.04%
2019/05/03	0	0.00	1.6	16.55	16.55	-1.6	2,257	-0.07%
2019/04/30	1	16.25	0	0.00	16.25	1	2,228	0.04%
2019/04/29	0	0.00	2	16.15	16.10	-2	2,226	-0.09%
2019/04/26	0	0.00	2	16.20	16.60	-2	2,212	-0.09%
2019/04/25	2	16.43	14	16.50	16.30	-12	2,188	-0.55%
2019/04/23	5	16.80	1	16.75	16.75	4	2,177	0.18%
2019/04/19	4	16.95	3	16.88	17.10	1	2,160	0.05%
2019/04/18	1	16.60	0	0.00	16.20	1	2,101	0.05%
2019/04/16	8	16.80	0	0.00	16.75	8	2,083	0.38%
2019/04/15	2	17.35	0	0.00	17.00	2	2,143	0.09%
2019/04/11	15	17.64	10	17.45	17.45	5	2,091	0.24%
2019/04/10	2	17.03	0	0.00	17.15	2	2,014	0.10%
2019/04/09	3	17.00	0	0.00	17.00	3	2,016	0.15%
2019/04/08	38	17.35	1	17.00	16.95	37	2,101	1.76%
2019/04/03	3	17.60	1	17.40	17.40	2	2,058	0.10%
2019/04/02	1	17.10	9	17.51	17.20	-8	1,996	-0.40%
2019/04/01	4	17.35	14	16.92	17.15	-10	1,914	-0.52%
2019/03/29	20	16.56	12	16.33	16.60	8	1,818	0.44%
2019/03/28	8	15.84	3	15.85	15.80	5	1,663	0.30%
2019/03/27	1	16.10	0	0.00	16.25	1	1,629	0.06%
2019/03/26	7	16.21	2	16.05	16.05	5	1,603	0.31%
2019/03/25	7	15.85	2.1	15.77	16.15	4.9	1,549	0.32%
2019/03/22	24	15.91	10	15.97	16.00	14	1,500	0.93%
2019/03/21	14	15.48	0	0.00	15.50	14	1,350	1.04%
2019/03/19	10	14.25	1	14.20	14.20	9	1,215	0.74%
2019/03/18	10	14.25	5	14.33	14.30	5	1,190	0.42%
2019/03/15	0	0.00	2	14.00	14.05	-2	1,145	-0.17%
2019/03/14	6	13.97	0.1	13.95	13.90	5.9	1,125	0.53%
2019/03/06	0	0.00	10.1	13.65	13.60	-10.1	1,147	-0.88%
2019/03/04	1	13.60	0	0.00	13.60	1	1,151	0.09%
2019/02/27	0	0.00	10	13.65	13.60	-10	1,145	-0.87%
2019/02/22	1	14.30	2	14.08	13.85	-1	1,125	-0.09%
2019/02/19	0	0.00	10	13.97	13.85	-10	1,043	-0.96%
2019/02/18	0	0.00	5	13.60	13.65	-5	1,049	-0.48%
2019/02/15	0	0.00	1	13.90	13.65	-1	1,060	-0.09%
2019/02/14	1	13.90	0	0.00	13.70	1	1,076	0.09%
2019/02/13	3	14.08	0	0.00	13.95	3	1,110	0.27%
2019/02/12	0.4	13.30	0	0.00	13.30	0.4	1,063	0.03%
2019/02/11	0	0.00	2	13.00	13.30	-2	1,055	-0.19%
2019/01/30	0	0.00	1	12.80	12.75	-1	1,017	-0.10%
2019/01/29	2	12.80	0	0.00	12.80	2	1,011	0.20%
2019/01/25	0	0.00	2	13.00	12.90	-2	1,009	-0.20%
2019/01/24	3	12.70	0	0.00	12.65	3	1,003	0.30%
2019/01/17	2	12.90	4	13.00	12.85	-2	995	-0.20%
2019/01/16	5	12.99	2	13.00	12.90	3	991	0.30%
2019/01/11	2	12.75	0	0.00	12.75	2	978	0.20%
2019/01/09	1	12.90	3	12.80	12.85	-2	969	-0.21%
2019/01/08	0	0.00	35	12.95	12.90	-35	965	-3.62%
2019/01/07	39	13.19	0	0.00	13.25	39	945	4.12%
2019/01/02	0	0.00	2	12.95	12.80	-2	880	-0.23%
2018/12/28	2	12.40	5	12.50	12.80	-3	841	-0.36%
2018/12/27	6	12.99	1	13.05	12.55	5	821	0.61%
2018/12/19	0	11.85	0	0.00	11.80	0	711	0.00%
2018/12/10	0	0.00	4	11.80	11.80	-4	769	-0.52%
2018/12/05	0	0.00	8	12.65	12.50	-8	745	-1.07%
2018/12/04	2	13.15	2	13.15	13.20	0	725	0.00%
2018/12/03	8	12.94	0	0.00	12.95	8	701	1.14%
2018/11/30	0	0.00	6	12.70	12.65	-6	672	-0.89%
2018/11/29	0	0.00	2	12.60	12.50	-2	660	-0.30%
2018/11/28	1	12.70	0	0.00	12.70	1	643	0.16%
2018/11/27	2	12.50	0.1	12.65	12.55	1.9	635	0.31%
2018/11/26	9	12.79	0	0.00	12.65	9	627	1.43%
2018/11/22	1.3	12.64	3	12.65	12.40	-1.7	609	-0.28%
2018/11/21	0	0.00	6	12.40	12.60	-6	621	-0.97%
2018/11/16	0	0.00	11	12.99	12.90	-11	617	-1.78%
2018/11/15	14	13.08	15	12.73	13.10	-1	597	-0.17%
2018/11/14	7	13.43	5	13.11	12.95	2	572	0.35%
2018/11/13	11	13.20	0	0.00	13.10	11	545	2.02%
2018/11/01	2	10.75	0	0.00	10.90	2	525	0.38%
2018/09/26	0	0.00	0.1	13.45	13.45	-0.1	480	-0.01%
2018/09/19	0	0.00	3	13.50	13.70	-3	473	-0.63%
2018/09/13	0	0.00	1	12.85	12.90	-1	457	-0.22%
2018/09/11	0	0.00	1	12.95	12.90	-1	467	-0.21%
2018/08/28	0	0.00	1	13.70	13.55	-1	717	-0.14%
2018/08/24	3	13.20	0	0.00	13.20	3	722	0.42%
2018/08/23	0	0.00	1	13.30	13.45	-1	734	-0.14%
2018/08/21	0	0.00	2	12.98	13.10	-2	862	-0.23%
2018/08/20	0	0.00	1	13.00	12.95	-1	862	-0.12%
2018/08/17	0	0.00	4	12.84	13.10	-4	862	-0.46%
2018/08/15	1	12.75	1	12.85	12.80	0	826	0.00%
2018/08/13	2	12.95	6	12.63	12.85	-4	835	-0.48%
2018/08/10	5	13.45	0	0.00	13.45	5	804	0.62%
2018/08/07	1	14.10	0	0.00	14.10	1	790	0.13%
2018/07/19	4	14.50	2	14.45	14.40	2	810	0.25%
2018/07/17	1	14.95	1	14.85	14.90	0	829	0.00%
2018/07/16	2	15.00	2	14.95	14.90	0	835	0.00%
2018/07/10	1	14.65	0	0.00	14.75	1	868	0.12%
2018/06/26	0	0.00	2	14.90	15.00	-2	1,065	-0.19%
2018/06/25	0	0.00	3	15.27	15.20	-3	1,066	-0.28%
2018/06/22	0	0.00	1	15.25	15.40	-1	1,132	-0.09%
2018/06/20	0	0.00	5	15.35	15.35	-5	1,173	-0.43%
2018/06/14	1	15.70	0	0.00	15.70	1	1,284	0.08%
2018/06/13	5	16.20	1	16.15	15.95	4	1,321	0.30%
2018/06/12	1	16.40	10	16.35	16.15	-9	1,348	-0.67%
2018/06/11	0	0.00	10	15.68	15.55	-10	1,349	-0.74%
2018/06/07	0	0.00	120	15.51	15.60	-120	1,346	-8.91%	大賣/鉅額交易
2018/06/06	3	15.83	60	15.62	15.60	-57	1,342	-4.25%
2018/06/05	5	16.33	4	16.25	15.95	1	1,324	0.08%
2018/06/04	10	16.03	5	15.70	15.80	5	1,251	0.40%
2018/06/01	2	15.70	0	0.00	15.60	2	1,235	0.16%
2018/05/31	2	15.85	2	15.60	15.65	0	1,229	0.00%
2018/05/30	1	16.20	132	15.86	16.00	-131	1,216	-10.77%	大賣/鉅額交易
2018/05/29	5	15.80	21	14.56	15.60	-16	1,140	-1.40%
2018/05/25	0	0.00	1	14.60	14.55	-1	1,072	-0.09%
2018/05/24	0	0.00	2	14.75	14.50	-2	1,074	-0.19%
2018/05/14	2	14.10	0	0.00	14.15	2	1,117	0.18%
2018/05/11	2	14.70	2	14.50	14.35	0	1,125	0.00%
2018/05/10	0	0.00	11	15.00	15.05	-11	1,110	-0.99%
2018/05/04	0	0.00	1	14.85	15.00	-1	1,122	-0.09%
2018/05/03	0	0.00	20	14.90	14.90	-20	1,126	-1.77%
2018/04/30	0	0.00	5	15.05	15.10	-5	1,137	-0.44%
2018/04/26	0	0.00	10	15.50	14.95	-10	1,173	-0.85%
2018/04/25	0	0.00	5	15.45	15.45	-5	1,175	-0.43%
2018/04/24	4	15.95	0	0.00	15.55	4	1,190	0.34%
2018/04/20	0	0.00	28	15.48	15.45	-28	1,270	-2.20%
2018/04/19	0	0.00	22	15.79	15.70	-22	1,369	-1.61%
2018/04/17	0	0.00	1	15.90	16.00	-1	1,469	-0.07%
2018/04/16	4	16.14	11	16.01	15.95	-7	1,480	-0.47%
2018/04/11	0	0.00	1	16.10	16.05	-1	1,517	-0.07%
2018/04/10	1	16.15	0	0.00	16.10	1	1,580	0.06%
2018/04/09	50	16.63	3	16.70	16.05	47	1,583	2.97%
2018/03/30	0	0.00	14	15.37	15.30	-14	1,482	-0.94%
2018/03/29	1	15.50	0	0.00	15.50	1	1,483	0.07%
2018/03/28	0	0.00	1	15.45	15.45	-1	1,521	-0.07%
2018/03/27	1	15.65	81	15.65	15.65	-80	1,513	-5.29%
2018/03/26	10	15.70	0	0.00	15.60	10	1,447	0.69%
2018/03/22	1	15.40	2	15.38	15.35	-1	1,408	-0.07%
2018/03/20	10	15.70	56	15.65	15.65	-46	1,351	-3.40%
2018/03/19	8	15.22	7	15.25	15.10	1	1,287	0.08%
2018/03/16	41	15.10	2	14.70	14.70	39	1,236	3.15%
2018/03/15	7	14.85	0	0.00	15.30	7	1,180	0.59%
2018/03/12	5	13.85	10	13.85	13.75	-5	1,110	-0.45%
2018/03/08	5	14.15	10	14.15	14.05	-5	1,142	-0.44%
2018/02/21	0	0.00	1	13.80	13.90	-1	1,418	-0.07%
2018/02/12	0	0.00	10	13.90	13.80	-10	1,444	-0.69%
2018/02/09	2	13.50	108	13.51	13.70	-106	1,477	-7.18%	大賣/鉅額交易
2018/02/07	5	14.45	86	14.32	14.20	-81	1,497	-5.41%
2018/02/06	0	0.00	105	13.91	13.90	-105	1,540	-6.82%	大賣/鉅額交易
2018/02/05	11	15.14	0	0.00	15.20	11	1,651	0.67%
2018/02/02	0	0.00	83	15.57	15.55	-83	1,778	-4.67%
2018/02/01	0	0.00	12	15.77	15.70	-12	1,851	-0.65%
2018/01/31	5	15.70	74	15.68	15.75	-69	2,122	-3.25%
2018/01/30	3	15.80	83	15.76	15.70	-80	2,140	-3.74%
2018/01/29	0	0.00	0.2	15.80	15.75	-0.2	2,185	-0.01%
2018/01/24	0	0.00	3	15.90	15.95	-3	2,251	-0.13%
2018/01/23	1	15.90	0	0.00	15.60	1	2,252	0.04%
2018/01/19	0	0.00	4	16.50	16.30	-4	2,239	-0.18%
2018/01/18	2	16.45	0	0.00	16.40	2	2,285	0.09%
2018/01/17	0	0.00	10	16.80	16.60	-10	2,279	-0.44%
2018/01/16	31	17.69	0.1	16.90	17.00	30.9	2,252	1.37%
2018/01/15	9	17.27	45	17.23	17.40	-36	2,191	-1.64%
2018/01/12	0	0.00	5	17.00	16.55	-5	2,121	-0.24%
2018/01/11	0	0.00	20	17.00	16.80	-20	2,071	-0.97%
2018/01/10	0	0.00	8	16.59	16.35	-8	2,024	-0.40%
2018/01/08	1	16.50	0	0.00	16.35	1	2,044	0.05%
2018/01/04	3	16.75	4	16.90	16.75	-1	2,005	-0.05%
2018/01/03	0	0.00	6	16.14	16.25	-6	1,974	-0.30%
2018/01/02	5	16.00	0	0.00	16.15	5	1,987	0.25%