炎洲 (4306)-凱基-彰化券商分點個股進出

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
16.75
漲跌
--
漲幅
0.00%
成交量
945張
產業
上市塑膠類股
217人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

炎洲 (4306)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/12/17	1	16.75	0	0.00	16.75	1	1,832	0.05%
2024/12/16	12	17.00	1	16.80	16.75	11	1,856	0.59%
2024/12/12	1	17.40	0	0.00	17.30	1	1,880	0.05%
2024/12/11	4	17.70	0	0.00	17.60	4	1,886	0.21%
2024/12/09	5	18.00	0	0.00	17.95	5	1,970	0.25%
2024/12/03	0	0.00	3	18.05	18.05	-3	2,266	-0.13%
2024/11/27	2	18.20	0	0.00	18.05	2	3,000	0.07%
2024/11/25	0	0.00	1	18.30	18.30	-1	3,011	-0.03%
2024/11/22	3	18.20	1	18.20	18.20	2	3,033	0.07%
2024/11/21	1	18.20	1	18.15	18.20	0	3,062	0.00%
2024/11/19	0	0.00	0.1	18.35	18.25	-0.1	3,133	0.00%
2024/11/11	0	0.00	1	18.90	18.95	-1	3,251	-0.03%
2024/11/08	0	0.00	2	18.83	18.80	-2	3,381	-0.06%
2024/11/07	1	18.80	1	18.80	18.75	0	3,443	0.00%
2024/11/01	1	18.30	0	0.00	18.50	1	3,842	0.03%
2024/10/30	1	18.35	0	0.00	18.35	1	3,918	0.03%
2024/10/25	1	18.70	0	0.00	18.60	1	4,082	0.02%
2024/10/24	2	18.70	0	0.00	18.70	2	4,205	0.05%
2024/10/22	0	0.00	0.1	18.85	18.75	-0.1	4,326	0.00%
2024/10/21	1	18.85	0	0.00	18.90	1	4,401	0.02%
2024/10/18	0	0.00	0	18.95	18.80	0	4,484	0.00%
2024/10/17	1	18.95	0	0.00	18.85	1	4,649	0.02%
2024/10/16	1	18.60	0	0.00	18.90	1	4,815	0.02%
2024/10/14	4	18.79	0	0.00	18.75	4	4,915	0.08%
2024/10/11	7	18.80	0	0.00	18.70	7	5,010	0.14%
2024/10/09	8	18.98	0	0.00	18.95	8	5,265	0.15%
2024/10/04	3	19.00	0	0.00	18.95	3	5,460	0.05%
2024/09/27	11	19.25	10	19.30	19.30	1	5,672	0.02%
2024/09/25	5	19.28	0	0.00	19.25	5	5,738	0.09%
2024/09/23	4	19.00	5	19.10	19.15	-1	5,729	-0.02%
2024/09/20	21	19.50	5	19.88	19.25	16	5,685	0.28%
2024/09/19	14	20.13	1	20.05	20.05	13	5,541	0.23%
2024/09/18	3	20.15	0	0.00	19.90	3	5,544	0.05%
2024/09/16	15	20.10	7	20.10	20.00	8	5,606	0.14%
2024/09/13	2	20.03	6	19.95	19.90	-4	5,815	-0.07%
2024/09/12	7	19.67	2	19.80	19.85	5	5,983	0.08%
2024/09/11	1	19.70	3	19.85	19.70	-2	5,991	-0.03%
2024/09/10	3	19.85	2	20.40	19.65	1	6,065	0.02%
2024/09/09	5	20.09	1	20.30	20.15	4	6,083	0.07%
2024/09/06	4	20.60	0	0.00	20.60	4	6,070	0.07%
2024/09/05	1	20.60	0	0.00	20.45	1	6,180	0.02%
2024/09/03	7	21.00	3	21.20	21.00	4	6,269	0.06%
2024/09/02	35	21.84	21	21.33	21.20	14	6,179	0.23%
2024/08/30	19	20.74	37	21.06	20.95	-18	5,866	-0.31%
2024/08/29	1	19.50	25	19.62	19.50	-24	5,610	-0.43%
2024/08/28	2	19.70	0	0.00	19.65	2	5,623	0.04%
2024/08/27	2	19.60	0	0.00	19.85	2	5,659	0.04%
2024/08/26	1	19.70	0	0.00	19.55	1	5,730	0.02%
2024/08/22	2	19.95	0	0.00	19.85	2	5,918	0.03%
2024/08/21	12	19.83	0	0.00	19.70	12	5,912	0.20%
2024/08/20	5	20.05	0	0.00	20.00	5	5,894	0.08%
2024/08/19	4	20.20	0	0.00	20.20	4	5,907	0.07%
2024/08/16	0	0.00	11	20.45	20.35	-11	5,907	-0.19%
2024/08/14	2	20.25	3	20.30	20.15	-1	5,893	-0.02%
2024/08/12	9	20.23	2	20.20	20.20	7	5,929	0.12%
2024/08/09	0	0.00	18	20.61	20.60	-18	5,841	-0.31%
2024/08/08	1	20.05	0	0.00	20.25	1	5,795	0.02%
2024/08/07	2	20.40	0	0.00	20.40	2	5,804	0.03%
2024/08/06	22	19.90	5	19.70	20.15	17	5,778	0.29%
2024/08/05	3	20.58	5	20.00	19.95	-2	5,627	-0.04%
2024/08/02	1	21.85	0	0.00	21.85	1	5,531	0.02%
2024/08/01	15	22.36	19	22.56	22.45	-4	5,641	-0.07%
2024/07/31	10	21.85	0	0.00	22.00	10	5,655	0.18%
2024/07/30	0	0.00	20	21.50	21.90	-20	5,732	-0.35%
2024/07/29	45	22.41	8	22.33	21.75	37	5,814	0.64%
2024/07/26	1	21.30	5	21.20	21.45	-4	5,767	-0.07%
2024/07/23	4	21.01	3	21.15	21.20	1	5,868	0.02%
2024/07/22	0	0.00	2	20.00	20.00	-2	5,853	-0.03%
2024/07/19	3	20.45	0	0.00	20.25	3	5,866	0.05%
2024/07/18	0	0.00	5	20.95	20.90	-5	5,992	-0.08%
2024/07/17	0	0.00	1	22.15	22.05	-1	5,881	-0.02%
2024/07/16	6	22.20	0	0.00	21.90	6	5,950	0.10%
2024/07/15	3	22.05	21.2	22.05	22.15	-18.2	6,001	-0.30%
2024/07/12	2	22.40	0	0.00	22.45	2	6,012	0.03%
2024/07/11	8	22.61	2.1	22.87	22.75	5.9	5,937	0.10%
2024/07/10	1	21.95	2	21.95	21.90	-1	5,764	-0.02%
2024/07/09	0	0.00	1	22.10	21.80	-1	5,772	-0.02%
2024/07/08	2	22.08	25	22.04	21.80	-23	5,728	-0.40%
2024/07/05	0	0.00	0.2	21.60	21.65	-0.2	5,662	0.00%
2024/07/04	2	21.55	23	21.58	21.70	-21	5,665	-0.37%
2024/07/02	1	20.45	2	20.85	21.10	-1	5,795	-0.02%
2024/06/27	0	0.00	2	20.35	20.35	-2	5,781	-0.03%
2024/06/26	1	20.65	0	0.00	20.60	1	5,801	0.02%
2024/06/25	2	20.60	0	0.00	20.75	2	5,950	0.03%
2024/06/21	0.2	21.30	0	0.00	21.25	0.2	5,967	0.00%
2024/06/20	16	21.08	7.1	21.00	20.90	8.9	5,922	0.15%
2024/06/19	13.6	21.44	16.5	21.49	21.80	-3	5,717	-0.05%
2024/06/18	2	20.55	0	0.00	20.70	2	5,565	0.04%
2024/06/17	4.3	20.78	2	21.15	20.50	2.3	5,555	0.04%
2024/06/14	1	20.95	19	21.03	21.00	-18	5,477	-0.33%
2024/06/13	2	20.60	2	20.85	20.70	0	5,387	0.00%
2024/06/12	16	20.72	1	21.15	20.70	15	5,388	0.28%
2024/06/11	5	20.35	34	20.35	20.40	-29	5,246	-0.55%
2024/06/07	10	20.80	10	20.66	20.80	0	5,224	0.00%
2024/06/06	1	19.70	0	0.00	19.75	1	5,087	0.02%
2024/06/05	2	19.73	0	0.00	19.80	2	5,114	0.04%
2024/06/04	1	19.80	0	0.00	19.80	1	5,241	0.02%
2024/05/30	3	19.72	0	0.00	19.75	3	5,784	0.05%
2024/05/29	5	20.29	0	0.00	20.05	5	5,717	0.09%
2024/05/28	0	0.00	6	19.97	20.15	-6	5,589	-0.11%
2024/05/24	1	19.15	0	0.00	19.20	1	5,474	0.02%
2024/05/23	3	19.30	1	19.15	19.15	2	5,451	0.04%
2024/05/22	0	0.00	10	19.60	19.55	-10	5,408	-0.18%
2024/05/21	4	19.71	1	19.85	19.65	3	5,390	0.06%
2024/05/20	1	20.05	0	0.00	20.05	1	5,364	0.02%
2024/05/17	1	19.85	1	20.00	19.95	0	5,335	0.00%
2024/05/16	1	19.45	0	0.00	19.60	1	5,283	0.02%
2024/05/15	0	0.00	7.1	19.45	19.50	-7.1	5,256	-0.14%
2024/05/14	4	19.58	0	0.00	19.50	4	5,225	0.08%
2024/05/13	1	19.45	0	0.00	19.55	1	5,201	0.02%
2024/05/10	9	19.47	0	0.00	19.80	9	5,161	0.17%
2024/05/09	2	19.50	0	0.00	19.35	2	5,122	0.04%
2024/05/08	2	19.33	0	0.00	19.55	2	5,090	0.04%
2024/05/07	7	19.79	0	0.00	19.65	7	5,032	0.14%
2024/05/06	2	20.45	70	20.45	20.25	-68	4,855	-1.40%
2024/05/03	25	20.90	16	20.90	20.70	9	4,732	0.19%
2024/05/02	27	21.09	4	21.03	21.10	23	4,606	0.50%
2024/04/30	14	20.77	0.2	20.85	20.90	13.8	4,480	0.31%
2024/04/29	0	0.00	6	20.95	20.85	-6	4,402	-0.14%
2024/04/26	2	20.25	0	0.00	20.30	2	4,255	0.05%
2024/04/25	2	20.50	0.1	20.45	20.30	1.9	4,191	0.05%
2024/04/24	1	20.55	6.3	20.64	20.60	-5.3	4,098	-0.13%
2024/04/23	2	19.90	0	0.00	20.00	2	3,918	0.05%
2024/04/22	45	20.10	0	0.00	19.75	45	3,881	1.16%
2024/04/18	2	18.20	4	18.70	19.10	-2	3,477	-0.06%
2024/04/17	3	18.20	0.1	18.15	18.30	2.9	3,383	0.09%
2024/04/16	1	18.30	0	0.00	18.00	1	3,375	0.03%
2024/04/15	0	0.00	2.1	19.10	19.00	-2.1	3,250	-0.06%
2024/04/12	3	19.33	0	0.00	19.35	3	3,197	0.09%
2024/04/11	0.1	19.95	1	19.90	19.70	-0.9	3,116	-0.03%
2024/04/10	1	20.30	2	20.15	20.05	-1	3,064	-0.03%
2024/04/09	1	19.95	1	20.05	20.10	0	2,997	0.00%
2024/04/08	4	19.75	4	19.88	20.00	0	2,905	0.00%
2024/04/03	0	18.70	0	0.00	18.80	0	2,666	0.00%
2024/04/02	0	18.90	2	18.85	18.75	-2	2,657	-0.08%
2024/04/01	0	0.00	3	18.82	18.85	-3	2,637	-0.11%
2024/03/28	6	18.83	15	18.76	18.75	-9	2,573	-0.35%
2024/03/27	0	0.00	5	18.29	18.40	-5	2,429	-0.21%
2024/03/26	2	18.03	0	0.00	18.00	2	2,398	0.08%
2024/03/25	0	18.25	5	18.30	18.25	-5	2,389	-0.21%
2024/03/22	1	18.25	1	18.25	18.25	0	2,399	0.00%
2024/03/21	2	18.15	2	18.20	18.20	0	2,417	0.00%
2024/03/20	2	18.25	6	18.07	18.10	-4	2,460	-0.16%
2024/03/19	0	0.00	12	17.90	17.85	-12	2,468	-0.49%
2024/03/15	2	17.85	5	18.19	17.80	-3	2,524	-0.12%
2024/03/14	1	17.85	0	0.00	17.85	1	2,538	0.04%
2024/03/13	1	17.70	2	17.68	17.75	-1	2,583	-0.04%
2024/03/12	0	0.00	1	17.90	17.80	-1	2,592	-0.04%
2024/03/11	5	18.14	5	18.21	18.10	0	2,550	0.00%
2024/03/08	9	18.22	0	0.00	18.15	9	2,518	0.36%
2024/03/07	24	18.23	16	18.49	18.80	8	2,456	0.33%
2024/03/06	31	18.21	35	18.32	18.25	-4	2,170	-0.18%
2024/03/01	2	17.05	0	0.00	17.00	2	1,827	0.11%
2024/02/29	1	17.05	0	0.00	17.05	1	1,839	0.05%
2024/02/27	0	0.00	3	17.05	17.00	-3	1,829	-0.16%
2024/02/23	1	17.20	6	17.16	17.15	-5	1,811	-0.28%
2024/02/22	1	17.35	1	17.25	17.30	0	1,819	0.00%
2024/02/21	1	17.30	0	0.00	17.25	1	1,819	0.05%
2024/02/20	1	17.60	0	0.00	17.35	1	1,808	0.06%
2024/02/16	2	17.25	0	0.00	17.25	2	1,774	0.11%
2024/02/15	3	16.88	0	0.00	16.80	3	1,751	0.17%
2024/02/05	0	0.00	1	17.00	17.00	-1	1,745	-0.06%
2024/01/31	0	0.00	1	16.95	16.90	-1	1,763	-0.06%
2024/01/24	3	17.00	4	16.85	16.85	-1	1,742	-0.06%
2024/01/23	0	0.00	1	16.80	16.75	-1	1,751	-0.06%
2024/01/17	5	16.66	0	0.00	16.55	5	1,761	0.28%
2023/12/29	1	17.80	0	0.00	17.70	1	1,970	0.05%
2023/12/28	1	17.80	0	0.00	17.80	1	1,971	0.05%
2023/12/21	2	18.18	0	0.00	17.95	2	1,973	0.10%
2023/12/20	5	18.45	0	0.00	18.40	5	1,930	0.26%
2023/12/19	5	18.32	0	0.00	18.30	5	1,911	0.26%
2023/12/15	0	0.00	3.1	18.34	18.30	-3.1	1,856	-0.17%
2023/12/11	0	0.00	0	18.10	17.95	0	1,651	0.00%
2023/12/08	0	0.00	2.1	17.80	17.75	-2.1	1,580	-0.13%
2023/12/07	0	0.00	2	17.60	17.55	-2	1,520	-0.13%
2023/12/06	0	17.35	0	0.00	17.35	0	1,461	0.00%
2023/12/04	0	17.00	1	17.10	17.20	-1	1,422	-0.07%
2023/12/01	0	0.00	0.2	16.80	16.95	-0.2	1,341	-0.01%
2023/11/29	1	16.90	0	0.00	16.85	1	1,335	0.07%
2023/11/28	0	0.00	3	17.02	16.90	-3	1,342	-0.22%
2023/11/21	0	0.00	1.6	16.80	16.70	-1.6	1,287	-0.13%
2023/11/20	0	0.00	1	16.55	16.60	-1	1,258	-0.08%
2023/11/17	0	0.00	1	16.45	16.40	-1	1,253	-0.08%
2023/11/13	1	16.20	5	16.20	16.25	-4	1,297	-0.31%
2023/11/10	5	16.45	0	0.00	16.45	5	1,289	0.39%
2023/11/09	0	0.00	1	16.50	16.45	-1	1,304	-0.08%
2023/11/08	0	0.00	2.1	16.20	16.30	-2.1	1,303	-0.16%
2023/11/07	0	0.00	1	16.15	16.15	-1	1,303	-0.08%
2023/10/30	0	0.00	1	16.50	16.50	-1	1,281	-0.08%
2023/10/26	1	15.90	1	15.95	15.95	0	1,268	0.00%
2023/10/19	1	16.00	0	0.00	16.05	1	1,255	0.08%
2023/10/13	0	0.00	1	16.65	16.65	-1	1,125	-0.09%
2023/10/11	1	16.45	5	16.62	16.70	-4	1,135	-0.35%
2023/10/06	0	0.00	1	16.10	16.15	-1	1,058	-0.09%
2023/10/02	0	0.00	2	16.20	16.20	-2	1,101	-0.18%
2023/09/28	0	0.00	3	16.08	16.25	-3	1,101	-0.27%
2023/09/20	0	0.00	10	15.91	15.95	-10	1,005	-0.99%
2023/09/18	0	0.00	6	15.70	15.70	-6	988	-0.61%
2023/09/14	0	0.00	1	15.60	15.60	-1	995	-0.10%
2023/09/06	0	0.00	1	15.35	15.30	-1	1,033	-0.10%
2023/08/22	0	0.00	1	14.95	15.05	-1	1,085	-0.09%
2023/08/14	1	14.60	1	14.65	14.65	0	1,047	0.00%
2023/08/10	2	14.45	0	0.00	14.55	2	1,035	0.19%
2023/08/07	1	14.65	0	0.00	14.65	1	1,133	0.09%
2023/08/01	0.1	14.80	0	0.00	14.75	0.1	1,159	0.00%
2023/07/31	0	0.00	1	15.05	14.85	-1	1,171	-0.09%
2023/07/25	0	0.00	1	14.50	14.50	-1	1,250	-0.08%
2023/07/17	24	15.65	0	0.00	15.65	24	1,313	1.83%
2023/07/14	1	15.40	0	0.00	15.60	1	1,291	0.08%
2023/07/13	2	15.40	0	0.00	15.40	2	1,295	0.15%
2023/07/12	3	15.53	0	0.00	15.45	3	1,299	0.23%
2023/07/11	5	15.70	0	0.00	15.65	5	1,310	0.38%
2023/07/05	6	15.91	0	0.00	15.95	6	1,354	0.44%
2023/07/04	6	15.90	0	0.00	15.90	6	1,365	0.44%
2023/06/28	2	15.78	0	0.00	15.80	2	1,452	0.14%
2023/06/27	3	15.77	0	0.00	15.70	3	1,472	0.20%
2023/06/26	0	0.00	6	15.90	15.90	-6	1,503	-0.40%
2023/06/21	3	15.85	0	0.00	15.95	3	1,528	0.20%
2023/06/20	5	15.95	2.9	16.05	15.95	2.1	1,554	0.13%
2023/06/19	3	16.05	5	16.05	16.10	-2	1,683	-0.12%
2023/06/16	0	0.00	4	16.05	16.05	-4	1,725	-0.23%
2023/06/15	0	0.00	1	16.10	16.15	-1	1,762	-0.06%
2023/06/13	0	0.00	10	15.95	16.05	-10	1,870	-0.53%
2023/06/12	6	15.95	0	16.08	15.95	6	1,863	0.32%
2023/06/07	10	16.25	0	0.00	16.30	10	1,817	0.55%
2023/06/06	0	0.00	5	16.25	16.25	-5	1,816	-0.28%
2023/06/02	0	0.00	6	16.20	16.10	-6	1,818	-0.33%
2023/06/01	2	16.10	0	0.00	16.15	2	1,827	0.11%
2023/05/26	3	16.23	0	0.00	16.20	3	1,793	0.17%
2023/05/18	0	0.00	2	16.70	16.70	-2	1,739	-0.11%
2023/05/15	4	16.35	0	0.00	16.45	4	1,716	0.23%
2023/05/12	1	16.70	1	17.05	16.70	0	1,691	0.00%
2023/05/11	1	16.65	0	0.00	16.75	1	1,640	0.06%
2023/05/10	0	0.00	1	16.95	17.00	-1	1,609	-0.06%
2023/05/05	1	16.75	0	0.00	16.90	1	1,575	0.06%
2023/05/04	4.3	16.91	0	0.00	16.85	4.3	1,559	0.28%
2023/05/03	0	0.00	11	17.30	17.05	-11	1,532	-0.72%
2023/05/02	2	17.45	0.4	17.20	17.30	1.6	1,508	0.10%
2023/04/28	0	0.00	2	17.10	17.15	-2	1,473	-0.14%
2023/04/27	0	0.00	0	17.10	17.05	0	1,448	0.00%
2023/04/26	0	0.00	2	17.05	17.10	-2	1,433	-0.14%
2023/04/24	2	16.80	4	16.81	16.90	-2	1,346	-0.15%
2023/04/21	1	16.35	3	16.35	16.60	-2	1,326	-0.15%
2023/04/17	0	0.00	0.4	16.81	16.85	-0.4	1,248	-0.03%
2023/04/14	0	0.00	2	16.85	16.80	-2	1,228	-0.16%
2023/04/13	0	0.00	7	16.59	16.65	-7	1,183	-0.59%
2023/04/06	0	0.00	4	16.51	16.50	-4	1,058	-0.38%
2023/03/29	4	16.28	3	16.20	16.25	1	978	0.10%
2023/03/28	0	0.00	0.7	16.25	16.25	-0.7	963	-0.07%
2023/03/27	1	16.40	1	16.40	16.40	0	938	0.00%
2023/03/24	0	16.05	3	16.08	16.10	-3	884	-0.34%
2023/03/23	1	16.30	10	16.35	16.25	-9	857	-1.05%
2023/03/22	38	16.39	25.1	16.33	16.25	12.9	821	1.57%
2023/03/20	0	0.00	7	15.86	15.90	-7	628	-1.11%
2023/03/16	22	15.33	22	15.18	15.15	0	537	0.00%
2023/03/10	0	0.00	6	14.95	14.80	-6	471	-1.27%
2023/03/09	1	15.05	0	0.00	15.05	1	482	0.21%
2023/03/07	0	0.00	2.1	15.18	15.20	-2.1	493	-0.42%
2023/03/06	2	15.10	0	0.00	15.15	2	490	0.41%
2023/03/02	0	0.00	2	14.80	14.85	-2	480	-0.42%
2023/03/01	0	0.00	1	14.80	14.75	-1	479	-0.21%
2023/02/23	2	14.80	0	0.00	14.80	2	477	0.42%
2023/02/20	0	14.70	15	14.67	14.75	-15	474	-3.16%
2023/02/10	1	14.55	0	0.00	14.55	1	511	0.20%
2023/02/06	1	14.75	0	0.00	14.70	1	513	0.20%
2023/02/02	1	14.60	0	0.00	14.70	1	511	0.20%
2023/02/01	2	14.70	0	0.00	14.65	2	506	0.40%
2023/01/16	1	14.50	0	0.00	14.45	1	511	0.20%
2023/01/11	2	14.60	0	0.00	14.45	2	577	0.35%
2023/01/06	1	14.40	0	0.00	14.45	1	576	0.17%
2023/01/04	0	0.00	1	14.35	14.45	-1	593	-0.17%
2023/01/03	1	14.40	0	0.00	14.40	1	601	0.17%
2022/12/23	0	14.45	0	0.00	14.40	0	604	0.00%
2022/12/22	0	0.00	2	14.50	14.45	-2	604	-0.33%
2022/12/21	2	14.40	0	0.00	14.40	2	614	0.33%
2022/12/20	5	14.45	0	0.00	14.25	5	614	0.81%
2022/12/16	3	14.55	0	0.00	14.55	3	618	0.49%
2022/12/09	0	0.00	3	14.90	14.90	-3	615	-0.49%
2022/12/08	1	14.85	0	0.00	14.75	1	621	0.16%
2022/12/05	0	0.00	2.1	15.05	15.00	-2.1	670	-0.31%
2022/12/02	1	15.05	1	15.05	15.10	0	663	0.00%
2022/12/01	0	0.00	0.1	15.00	14.90	-0.1	659	-0.01%
2022/11/25	0	0.00	1	14.50	14.50	-1	637	-0.16%
2022/11/24	0	0.00	4	14.49	14.55	-4	636	-0.63%
2022/11/23	0	0.00	1.1	14.35	14.40	-1.1	623	-0.18%
2022/11/14	0	0.00	1	13.90	14.00	-1	610	-0.16%
2022/11/01	1	13.00	0	0.00	13.15	1	648	0.15%
2022/10/17	0	13.30	0	0.00	13.45	0	581	0.01%
2022/10/13	1	13.45	0	0.00	13.40	1	584	0.17%
2022/10/12	0	0.00	2	13.60	13.75	-2	583	-0.34%
2022/10/11	1	13.80	0	0.00	13.65	1	584	0.17%
2022/09/13	1	14.50	10	14.45	14.45	-9	637	-1.41%
2022/09/05	1.5	14.05	0	0.00	14.05	1.5	609	0.24%
2022/08/31	0.1	14.20	0	0.00	14.15	0.1	646	0.01%
2022/08/29	0	0.00	26	14.00	14.05	-26	674	-3.85%
2022/08/25	0.1	14.30	0	0.00	14.20	0.1	698	0.01%
2022/08/22	0	0.00	1	14.20	14.25	-1	742	-0.13%
2022/08/17	0	0.00	25	14.10	14.10	-25	739	-3.38%
2022/08/11	0	0.00	25	14.30	14.30	-25	707	-3.54%
2022/07/28	1	14.00	0	0.00	13.95	1	805	0.12%
2022/07/27	1	13.95	0	0.00	13.95	1	808	0.12%
2022/07/19	5	13.90	0	0.00	13.95	5	862	0.58%
2022/07/13	0	0.00	1	14.70	14.80	-1	881	-0.11%
2022/07/12	2	14.35	0	0.00	14.45	2	891	0.22%
2022/07/06	1	14.55	0	0.00	14.50	1	935	0.11%
2022/07/04	2	14.63	0	0.00	14.55	2	943	0.21%
2022/07/01	2	14.75	0	0.00	14.50	2	961	0.21%
2022/06/30	1	15.00	0	0.00	14.95	1	975	0.10%
2022/06/29	0	0.00	1	15.25	15.15	-1	987	-0.10%
2022/06/20	2	15.13	0.1	15.20	15.00	1.9	1,100	0.17%
2022/06/17	0.2	15.25	0	0.00	15.30	0.2	1,098	0.02%
2022/06/13	1	15.65	0	0.00	15.65	1	1,110	0.09%
2022/06/09	1	16.00	0	0.00	16.00	1	1,086	0.09%
2022/06/02	1	15.95	0	0.00	15.95	1	1,083	0.09%
2022/06/01	2	15.95	0	0.00	16.00	2	1,086	0.18%
2022/05/31	3	15.78	0	0.00	15.85	3	1,073	0.28%
2022/05/30	3	15.75	1	15.75	15.75	2	1,059	0.19%
2022/05/27	1	15.60	1	15.55	15.60	0	1,051	0.00%
2022/05/26	6	15.73	5	15.60	15.60	1	1,052	0.09%
2022/05/25	6	15.59	5	15.65	15.65	1	1,064	0.09%
2022/05/24	1	15.45	1	15.40	15.40	0	1,079	0.00%
2022/05/18	0	15.35	0	0.00	15.60	0	1,100	0.00%
2022/05/13	0	0.00	2	14.80	14.85	-2	1,067	-0.19%
2022/05/12	9	14.33	0	0.00	14.10	9	1,067	0.84%
2022/05/11	12	14.78	0	0.00	14.70	12	1,051	1.14%
2022/05/10	1	14.85	0	0.00	14.90	1	1,048	0.10%
2022/05/09	11	14.95	2	15.00	14.90	9	1,042	0.86%
2022/05/05	0	0.00	4	15.40	15.35	-4	1,029	-0.39%
2022/04/26	0	0.00	1	15.60	15.65	-1	1,050	-0.10%
2022/04/20	1	16.15	1	16.00	16.30	0	1,018	0.00%
2022/04/15	0	0.00	1	15.85	16.15	-1	972	-0.10%
2022/04/14	0	15.75	0	0.00	15.80	0	936	0.00%
2022/04/07	2	15.77	0	0.00	15.50	2	924	0.22%
2022/04/06	2	15.80	2	15.73	15.80	0	909	0.00%
2022/03/30	2	15.50	0	0.00	15.60	2	888	0.23%
2022/03/23	0	0.00	6	15.30	15.35	-6	830	-0.72%
2022/03/22	0	0.00	1	15.30	15.35	-1	838	-0.12%
2022/03/21	0	0.00	2	15.30	15.20	-2	834	-0.24%
2022/03/17	0	0.00	81	15.05	15.10	-81	833	-9.72%
2022/03/11	0	0.00	0.6	14.65	14.65	-0.6	851	-0.07%
2022/03/10	1	14.75	12	14.81	14.85	-11	851	-1.29%
2022/03/08	2	14.45	0	0.00	14.50	2	856	0.23%
2022/03/07	1	14.85	0	0.00	14.80	1	833	0.12%
2022/03/04	0	15.05	0	0.00	15.05	0	819	0.00%
2022/03/03	0	0.00	20	15.10	15.10	-20	842	-2.37%
2022/03/02	0	0.00	0.4	15.00	15.05	-0.4	855	-0.05%
2022/02/24	2	14.93	0	0.00	14.85	2	869	0.23%
2022/02/22	0	0.00	0.1	15.15	15.10	-0.1	869	-0.01%
2022/02/21	0	0.00	2	15.20	15.25	-2	876	-0.23%
2022/02/18	0	0.00	1	15.05	15.15	-1	882	-0.11%
2022/02/17	1	15.00	0	0.00	15.00	1	913	0.11%
2022/02/15	0	15.05	0.3	15.05	14.95	-0.2	944	-0.03%
2022/02/14	1	15.00	0	0.00	15.00	1	990	0.10%
2022/01/21	1	15.05	0	0.00	15.05	1	1,031	0.10%
2022/01/19	1	15.20	0	0.00	15.15	1	1,041	0.10%
2022/01/17	1	15.20	0	0.00	15.20	1	1,054	0.09%
2022/01/14	1	15.20	0	0.00	15.20	1	1,056	0.09%
2022/01/12	6	15.20	0	0.00	15.20	6	1,081	0.55%
2022/01/11	1	15.20	0	0.00	15.15	1	1,083	0.09%
2022/01/10	2	15.20	0	0.00	15.20	2	1,091	0.18%
2022/01/06	1	15.30	0	0.00	15.30	1	1,083	0.09%
2022/01/03	0.3	15.45	4	15.40	15.35	-3.7	1,105	-0.33%
2021/12/30	0	0.00	1	15.40	15.45	-1	1,103	-0.09%
2021/12/29	0	0.00	8	15.40	15.45	-8	1,109	-0.72%
2021/12/28	6	15.45	0	0.00	15.40	6	1,110	0.54%
2021/12/27	0	0.00	2	15.45	15.45	-2	1,148	-0.17%
2021/12/24	0	0.00	21	15.30	15.20	-21	1,150	-1.83%
2021/12/23	2	15.35	0	0.00	15.25	2	1,174	0.17%
2021/12/22	1	15.30	21	15.20	15.30	-20	1,202	-1.66%
2021/12/16	1.2	15.02	0	0.00	15.00	1.2	1,214	0.10%
2021/12/14	2	15.08	1	15.05	15.00	1	1,275	0.08%
2021/12/06	0	0.00	2	15.00	14.95	-2	1,356	-0.15%
2021/12/02	0.1	15.00	0	0.00	15.00	0.1	1,406	0.00%
2021/11/29	2	15.00	0	0.00	15.00	2	1,483	0.13%
2021/11/24	2	15.25	22	15.20	15.30	-20	1,511	-1.32%
2021/11/23	0	0.00	5	15.20	15.15	-5	1,515	-0.33%
2021/11/19	0	15.20	0	0.00	15.15	0	1,528	0.00%
2021/11/18	0.6	15.30	0	0.00	15.30	0.6	1,526	0.04%
2021/11/17	0	0.00	5	15.15	15.15	-5	1,522	-0.33%
2021/11/16	0.1	15.20	0	0.00	15.15	0.1	1,518	0.00%
2021/11/12	1	15.35	0	0.00	15.40	1	1,521	0.07%
2021/11/11	5	15.30	0	0.00	15.35	5	1,525	0.33%
2021/11/09	0	0.00	12.2	15.56	15.60	-12.2	1,561	-0.78%
2021/11/05	3.3	15.30	0	0.00	15.30	3.3	1,592	0.21%
2021/11/04	3	15.35	1	15.35	15.30	2	1,617	0.12%
2021/11/02	0	0.00	1	15.25	15.10	-1	1,725	-0.06%
2021/11/01	2	15.20	0	0.00	15.25	2	1,744	0.11%
2021/10/26	0.2	15.35	0	0.00	15.30	0.2	1,819	0.01%
2021/10/25	0	0.00	1.7	15.30	15.35	-1.7	1,844	-0.09%
2021/10/21	5	15.43	0	0.00	15.35	5	1,984	0.25%
2021/10/14	1	15.05	0	0.00	15.05	1	2,494	0.04%
2021/10/12	2	15.10	0	0.00	15.10	2	2,736	0.07%
2021/10/07	2	15.43	0	0.00	15.40	2	2,862	0.07%
2021/10/06	1.1	15.25	0	0.00	15.25	1.1	2,966	0.04%
2021/10/05	0	0.00	1	15.25	15.35	-1	3,068	-0.03%
2021/09/30	8	16.02	10	15.98	16.00	-2	3,236	-0.06%
2021/09/29	3	15.80	2	15.70	15.60	1	3,279	0.03%
2021/09/28	2	15.65	2	15.85	15.65	0	3,379	0.00%
2021/09/27	0.1	15.80	8.1	15.79	15.75	-8	3,986	-0.20%
2021/09/24	0	0.00	6	15.57	15.55	-6	4,847	-0.12%
2021/09/16	4	15.98	0	0.00	16.00	4	5,071	0.08%
2021/09/14	2	16.25	0	0.00	16.25	2	5,085	0.04%
2021/09/08	3	16.12	0	0.00	15.95	3	5,251	0.06%
2021/09/07	5	16.39	0	0.00	16.35	5	5,292	0.09%
2021/09/06	11	16.65	0	0.00	16.55	11	5,301	0.21%
2021/08/25	1	17.20	0	0.00	17.15	1	6,183	0.02%
2021/08/24	0	0.00	3	17.20	17.10	-3	6,260	-0.05%
2021/08/20	1	16.70	0	0.00	16.80	1	6,488	0.02%
2021/08/19	2	16.90	0	0.00	16.80	2	6,780	0.03%
2021/08/18	13	16.98	0	0.00	17.20	13	6,992	0.19%
2021/08/17	3	17.08	0	0.00	17.05	3	7,044	0.04%
2021/08/16	4	17.60	0	0.00	17.05	4	7,084	0.06%
2021/08/13	3	17.70	1	17.65	17.60	2	7,073	0.03%
2021/08/12	1	17.65	0	0.00	17.80	1	7,082	0.01%
2021/08/11	7	17.56	0	0.00	17.50	7	7,102	0.10%
2021/08/10	1	17.55	0	0.00	17.50	1	7,176	0.01%
2021/08/09	0	0.00	2	17.95	17.75	-2	7,302	-0.03%
2021/08/06	2	17.45	0	0.00	17.40	2	7,468	0.03%
2021/08/03	5	17.30	0	0.00	17.45	5	7,799	0.06%
2021/08/02	2	17.25	0	0.00	17.25	2	7,854	0.03%
2021/07/30	1	17.05	0	0.00	17.10	1	7,909	0.01%
2021/07/29	0.1	17.15	10	17.15	17.15	-9.9	7,945	-0.12%
2021/07/28	1.1	17.11	0	0.00	17.15	1.1	8,027	0.01%
2021/07/27	2	17.50	0	0.00	17.40	2	8,175	0.02%
2021/07/26	3	17.88	0	0.00	17.85	3	8,247	0.04%
2021/07/23	0	0.00	13	18.16	18.20	-13	8,275	-0.16%
2021/07/22	23	19.02	0	0.00	19.00	23	8,483	0.27%
2021/07/21	0	0.00	33	19.47	19.20	-33	8,541	-0.39%
2021/07/20	0	0.00	8	19.74	19.65	-8	8,659	-0.09%
2021/07/19	5	19.75	24	19.79	19.90	-19	8,891	-0.21%
2021/07/16	5	19.50	5	19.60	19.50	0	9,605	0.00%
2021/07/15	26	19.55	31	19.48	19.50	-5	9,694	-0.05%
2021/07/13	0	0.00	10	19.65	19.20	-10	10,366	-0.10%
2021/07/12	0	0.00	5	19.45	19.50	-5	10,358	-0.05%
2021/07/09	0	19.15	2	19.15	19.15	-2	10,349	-0.02%
2021/07/08	0	0.00	1	19.10	19.15	-1	10,350	-0.01%
2021/07/07	10	19.05	0	0.00	18.90	10	10,331	0.10%
2021/07/06	3	19.10	20	19.28	19.05	-17	10,398	-0.16%
2021/07/05	5.2	19.10	26	19.15	19.25	-20.8	10,385	-0.20%
2021/07/02	25	20.02	68	19.39	19.15	-43	10,295	-0.42%
2021/07/01	119	19.81	137	19.92	19.90	-18	9,704	-0.19%	大買/大賣/
2021/06/30	21	18.80	21	18.95	18.95	0	8,862	0.00%
2021/06/29	13	18.64	0	0.00	18.65	13	8,722	0.15%
2021/06/25	6	18.67	3	18.75	18.65	3	8,652	0.03%
2021/06/24	0	0.00	9	18.68	18.65	-9	8,667	-0.10%
2021/06/23	10	18.82	12	18.77	18.75	-2	8,650	-0.02%
2021/06/22	3	18.75	0	0.00	18.85	3	8,617	0.03%
2021/06/18	21	18.78	0	0.00	18.70	21	8,540	0.25%
2021/06/17	0	0.00	20	18.80	18.85	-20	8,511	-0.23%
2021/06/16	25	19.07	0	0.00	18.75	25	8,483	0.29%
2021/06/15	1	18.55	2	18.60	18.65	-1	8,417	-0.01%
2021/06/10	20	18.75	29	18.67	18.65	-9	8,390	-0.11%
2021/06/09	7	19.03	28	18.96	18.75	-21	8,335	-0.25%
2021/06/08	5	19.20	0	0.00	19.15	5	8,268	0.06%
2021/06/07	16	19.37	34	19.35	19.25	-18	8,219	-0.22%
2021/06/04	0	0.00	12	19.15	19.15	-12	8,046	-0.15%
2021/06/03	12	19.13	8	19.21	19.00	4	7,943	0.05%
2021/06/02	44	19.11	4	19.15	18.90	40	7,890	0.51%
2021/06/01	11	18.85	19	18.74	18.70	-8	7,859	-0.10%
2021/05/31	0	0.00	13	18.70	18.60	-13	7,871	-0.17%
2021/05/28	6	18.80	2	18.85	18.60	4	7,813	0.05%
2021/05/27	91	18.76	53	18.83	18.80	38	7,690	0.49%
2021/05/26	22	18.36	30	18.35	18.40	-8	7,405	-0.11%
2021/05/25	26	17.78	27	17.63	17.55	-1	7,183	-0.01%
2021/05/24	5	17.30	5	17.60	17.30	0	7,141	0.00%
2021/05/21	7	17.06	12.8	17.13	17.15	-5.8	7,105	-0.08%
2021/05/20	2	16.95	0	0.00	16.85	2	7,081	0.03%
2021/05/19	5	16.90	6	16.71	16.85	-1	7,067	-0.01%
2021/05/18	1	16.80	1	16.60	16.85	0	7,049	0.00%
2021/05/17	2	16.65	0	0.00	16.10	2	6,954	0.03%
2021/05/14	82.8	17.42	79	17.34	16.90	3.8	6,811	0.06%
2021/05/13	1.1	16.25	2	16.33	16.25	-0.9	6,549	-0.01%
2021/05/12	17	16.72	28	16.71	16.70	-11	6,465	-0.17%
2021/05/11	15	18.73	7	18.23	18.10	8	6,283	0.13%
2021/05/10	1	18.55	17	18.51	18.75	-16	6,180	-0.26%
2021/05/07	0	0.00	3	18.47	18.45	-3	6,116	-0.05%
2021/05/06	2	18.30	2	18.15	18.30	0	6,062	0.00%
2021/05/05	2	18.20	5	18.25	18.20	-3	5,996	-0.05%
2021/05/04	2	18.95	2	17.80	17.90	0	5,889	0.00%
2021/05/03	40	18.70	4.6	18.70	18.70	35.4	5,702	0.62%
2021/04/29	8	19.14	18	19.05	19.05	-10	5,563	-0.18%
2021/04/28	24	19.10	55	19.46	19.35	-31	5,455	-0.57%
2021/04/27	23	19.25	0	0.00	18.90	23	5,207	0.44%
2021/04/26	3	19.25	10	19.38	19.35	-7	5,027	-0.14%
2021/04/23	39	19.21	5	19.10	19.45	34	4,810	0.71%
2021/04/22	57	19.29	20.8	19.18	19.25	36.2	4,518	0.80%
2021/04/21	3	17.90	120	18.14	18.60	-117	3,644	-3.21%	大賣/鉅額交易
2021/04/20	6	18.20	33	17.90	17.90	-27	3,484	-0.77%
2021/04/19	61	17.83	26	18.02	18.45	35	3,224	1.09%
2021/04/16	20	16.85	0.1	16.70	16.80	19.9	2,722	0.73%
2021/04/15	4.1	16.75	0	0.00	16.65	4.1	2,648	0.16%
2021/04/13	2	16.40	3	16.45	16.20	-1	2,604	-0.04%
2021/04/12	0	0.00	9	16.57	16.60	-9	2,576	-0.35%
2021/04/08	8	16.07	0	0.00	16.00	8	2,443	0.33%
2021/04/01	1	15.65	0	0.00	15.65	1	2,546	0.04%
2021/03/31	12	15.70	0	0.00	15.75	12	2,557	0.47%
2021/03/30	17	15.86	0	0.00	15.90	17	2,547	0.67%
2021/03/25	0	0.00	1	15.50	15.60	-1	2,689	-0.04%
2021/03/24	0	0.00	3	15.45	15.45	-3	2,720	-0.11%
2021/03/22	20.1	15.50	0	0.00	15.50	20.1	2,734	0.73%
2021/03/17	0	0.00	24	15.40	15.40	-24	2,807	-0.85%
2021/03/12	6	15.50	0	0.00	15.50	6	3,005	0.20%
2021/03/11	20	15.53	0	0.00	15.30	20	3,055	0.65%
2021/03/10	10	15.45	36	15.43	15.40	-26	3,113	-0.83%
2021/03/09	0	0.00	40	15.20	15.20	-40	3,168	-1.26%
2021/03/08	21	15.05	2	15.10	15.10	19	3,215	0.59%
2021/03/05	67	15.26	20	15.20	15.15	47	3,222	1.46%
2021/03/04	3	16.10	0	0.00	16.25	3	3,148	0.10%
2021/03/02	3	15.50	0	0.00	15.60	3	3,180	0.09%
2021/02/22	0	0.00	5	15.30	15.20	-5	3,411	-0.15%
2021/02/19	0	0.00	5	15.05	15.20	-5	3,486	-0.14%
2021/02/17	0	0.00	5	14.40	14.50	-5	3,620	-0.14%
2021/02/02	10	14.30	0	0.00	14.20	10	4,021	0.25%
2021/02/01	5	14.05	0	0.00	14.00	5	4,150	0.12%
2021/01/15	15	14.90	0	0.00	14.80	15	4,079	0.37%
2021/01/11	2	15.68	1	15.70	15.65	1	3,999	0.03%
2021/01/06	11	16.00	0	0.00	15.60	11	4,011	0.27%
2021/01/05	10	16.40	2	16.40	16.20	8	3,938	0.20%
2021/01/04	50	16.50	1	16.45	16.40	49	3,920	1.25%
2020/12/31	0	0.00	14	16.45	16.50	-14	3,891	-0.36%
2020/12/30	16	16.56	13	16.56	16.50	3	3,880	0.08%
2020/12/28	0	0.00	40	16.20	16.20	-40	3,759	-1.06%
2020/12/23	0	0.00	4	16.20	16.20	-4	3,696	-0.11%
2020/12/22	54	16.39	0	0.00	15.90	54	3,699	1.46%
2020/12/18	2	16.10	4	16.10	16.05	-2	3,547	-0.06%
2020/12/17	0	0.00	5	16.00	16.00	-5	3,524	-0.14%
2020/12/16	1	15.85	0	0.00	15.85	1	3,585	0.03%
2020/12/09	0	0.00	2	16.00	16.05	-2	3,474	-0.06%
2020/12/04	0	0.00	22	16.86	16.70	-22	3,341	-0.66%
2020/12/03	2	17.25	20	17.10	16.95	-18	3,297	-0.55%
2020/12/02	2	17.08	1	17.00	17.00	1	3,323	0.03%
2020/12/01	0	0.00	35	16.96	16.95	-35	3,278	-1.07%
2020/11/30	22	17.11	3	17.10	17.10	19	3,229	0.59%
2020/11/27	3	16.78	8	16.70	16.85	-5	3,119	-0.16%
2020/11/26	5	16.51	0	0.00	16.55	5	3,146	0.16%
2020/11/25	1	16.30	10	16.24	16.30	-9	3,234	-0.28%
2020/11/24	0	0.00	5	16.15	16.15	-5	3,215	-0.16%
2020/11/20	0	0.00	10	15.97	16.15	-10	3,146	-0.32%
2020/11/19	2	16.40	0	0.00	16.15	2	3,102	0.06%
2020/11/18	0	0.00	2	16.35	16.35	-2	3,055	-0.07%
2020/11/17	2	16.10	0	0.00	16.25	2	3,018	0.07%
2020/11/16	1	15.80	0	0.00	15.85	1	2,965	0.03%
2020/11/13	29	16.06	9	16.69	15.95	20	2,944	0.68%
2020/11/12	15	16.22	12	16.38	16.45	3	2,806	0.11%
2020/11/10	1	15.85	5	16.00	16.10	-4	2,919	-0.14%
2020/11/09	1	16.20	1	16.10	16.25	0	2,849	0.00%
2020/11/06	0	0.00	2	15.20	15.20	-2	2,711	-0.07%
2020/10/27	0	0.00	3	15.10	15.05	-3	2,694	-0.11%
2020/10/26	1	15.10	0	0.00	15.10	1	2,701	0.04%
2020/10/19	0	0.00	1	15.35	15.30	-1	2,650	-0.04%
2020/10/14	0	0.00	10	15.10	15.10	-10	2,557	-0.39%
2020/10/12	0	0.00	5	15.10	15.00	-5	2,529	-0.20%
2020/10/08	0	0.00	52	15.03	14.90	-52	2,512	-2.07%
2020/10/05	2	14.70	10	14.60	14.70	-8	2,498	-0.32%
2020/09/25	10	14.20	14	13.79	13.80	-4	2,593	-0.15%
2020/09/24	1	14.20	0.1	14.20	14.30	0.9	2,571	0.03%
2020/09/23	15	14.81	10	15.00	14.80	5	2,586	0.19%
2020/09/22	21	14.82	0	0.00	14.90	21	2,616	0.80%
2020/09/21	58	14.97	13	14.94	15.10	45	2,606	1.73%
2020/09/18	1	14.65	2	14.58	14.50	-1	2,531	-0.04%
2020/09/17	10	14.45	0	0.00	14.35	10	2,522	0.40%
2020/09/16	1	14.40	0	0.00	14.35	1	2,514	0.04%
2020/09/11	0	0.00	1	14.55	14.45	-1	2,457	-0.04%
2020/09/10	1	15.15	10	15.55	15.05	-9	2,392	-0.38%
2020/09/07	3	15.40	1	15.30	15.35	2	2,251	0.09%
2020/09/04	15	14.87	0	0.00	14.90	15	2,136	0.70%
2020/09/03	1	14.95	0	0.00	15.10	1	2,107	0.05%
2020/09/02	3	15.10	0	0.00	15.05	3	2,059	0.15%
2020/09/01	10	14.95	0	0.00	15.00	10	1,990	0.50%
2020/08/31	26	15.06	11	15.16	15.35	15	1,888	0.79%
2020/08/26	0.7	13.95	0	0.00	14.00	0.7	1,642	0.04%
2020/08/25	20	14.23	0	0.00	14.05	20	1,626	1.23%
2020/08/24	0	0.00	11	14.50	14.20	-11	1,596	-0.69%
2020/08/20	4	13.55	0	0.00	13.40	4	1,489	0.27%
2020/08/19	0	0.00	9	14.12	13.85	-9	1,436	-0.63%
2020/08/18	3	13.65	19	13.88	14.00	-16	1,363	-1.17%
2020/08/17	6	13.54	2	13.65	13.75	4	1,294	0.31%
2020/08/05	0	0.00	10	11.85	11.80	-10	977	-1.02%
2020/08/04	0	0.00	3	11.70	11.85	-3	982	-0.31%
2020/07/31	0	0.00	3	11.55	11.55	-3	983	-0.31%
2020/07/30	3	11.55	3	11.70	11.75	0	984	0.00%
2020/07/28	2	11.30	0	0.00	11.25	2	979	0.20%
2020/07/24	5	11.75	0	0.00	11.55	5	985	0.51%
2020/07/20	3	11.75	0	0.00	11.70	3	1,030	0.29%
2020/07/15	3	12.00	9	12.05	12.05	-6	1,045	-0.57%
2020/07/13	3	12.40	0	0.00	12.25	3	1,028	0.29%
2020/07/09	1	12.80	3	12.90	12.75	-2	1,008	-0.20%
2020/07/07	5	12.30	0	0.00	12.50	5	920	0.54%
2020/07/03	0	0.00	35	12.34	12.20	-35	857	-4.08%
2020/07/02	13	12.28	6	12.22	12.30	7	844	0.83%
2020/07/01	25	11.77	2	11.90	11.95	23	785	2.93%
2020/06/05	0	0.00	1	10.95	11.05	-1	937	-0.11%
2020/06/04	2	10.88	1	10.90	10.95	1	938	0.11%
2020/06/03	0	0.00	2	10.90	10.90	-2	964	-0.21%
2020/05/21	0	0.00	1	10.55	10.50	-1	914	-0.11%
2020/05/19	3	10.75	0	0.00	10.80	3	900	0.33%
2020/05/13	3	10.65	0	0.00	10.65	3	882	0.34%
2020/05/12	0	0.00	20	10.60	10.55	-20	883	-2.26%
2020/05/08	12	11.08	12	11.02	10.75	0	870	0.00%
2020/05/07	3	10.90	1	10.90	10.95	2	868	0.23%
2020/05/04	20	10.90	0	0.00	10.80	20	863	2.32%
2020/04/28	2	10.80	0	0.00	10.95	2	861	0.23%
2020/04/14	0	0.00	8	10.00	10.05	-8	781	-1.02%
2020/04/07	0	0.00	3	10.00	10.00	-3	793	-0.38%
2020/03/31	1	9.70	5	9.80	9.76	-4	777	-0.51%
2020/02/26	0	10.80	0	0.00	10.85	0	699	0.00%
2020/02/10	1	10.70	0	0.00	10.75	1	831	0.12%
2020/02/04	2	10.85	0	0.00	10.85	2	814	0.25%
2020/02/03	2	10.80	0	0.00	10.75	2	811	0.25%
2020/01/15	3	12.00	0	0.00	12.00	3	787	0.38%
2020/01/10	0	0.00	10	12.03	12.05	-10	813	-1.23%
2019/12/20	2	12.55	0	0.00	12.60	2	777	0.26%
2019/12/10	3	12.55	0	0.00	12.55	3	739	0.41%
2019/11/29	0.1	12.15	0	0.00	12.20	0.1	691	0.01%
2019/11/22	0	0.00	3	12.10	12.05	-3	645	-0.46%
2019/11/19	5	11.20	0	0.00	11.25	5	556	0.90%
2019/11/11	4	11.50	0	0.00	11.40	4	596	0.67%
2019/10/29	0	0.00	4	11.75	11.70	-4	749	-0.53%
2019/10/25	0	0.00	10	11.80	11.70	-10	808	-1.24%
2019/10/23	0	0.00	18	11.66	11.65	-18	839	-2.14%
2019/10/16	0	0.00	3	11.87	11.80	-3	932	-0.32%
2019/09/24	0	0.00	1	12.00	11.90	-1	1,068	-0.09%
2019/09/20	0	0.00	4	11.95	11.85	-4	1,077	-0.37%
2019/09/11	2	12.10	0	0.00	12.05	2	1,073	0.19%
2019/09/09	2	12.40	0	0.00	12.35	2	1,072	0.19%
2019/09/04	1	11.85	0	0.00	11.85	1	1,026	0.10%
2019/09/02	0.3	11.80	0	0.00	11.75	0.3	1,029	0.03%
2019/08/29	0	11.70	0	0.00	11.65	0	1,034	0.00%
2019/08/28	10	11.65	0	0.00	11.65	10	1,040	0.96%
2019/08/23	0.1	11.80	0	0.00	11.75	0.1	1,054	0.01%
2019/08/21	5	11.79	2	11.75	11.80	3	1,057	0.28%
2019/08/19	20	11.85	0	0.00	11.95	20	1,043	1.92%
2019/08/13	0	0.00	2	12.00	11.90	-2	1,015	-0.20%
2019/08/12	0	0.00	2	12.10	12.15	-2	1,002	-0.20%
2019/08/08	18	11.85	18	11.85	11.85	0	982	0.00%
2019/07/31	0.1	12.45	0	0.00	12.35	0.1	999	0.01%
2019/07/30	2	12.45	0	0.00	12.45	2	968	0.21%
2019/07/24	2	12.58	0	0.00	12.65	2	889	0.22%
2019/07/19	0	0.00	15	12.82	12.95	-15	842	-1.78%
2019/07/16	2	12.65	3	12.65	12.65	-1	841	-0.12%
2019/07/03	0	0.00	2	13.65	13.70	-2	883	-0.23%
2019/07/01	0.1	13.10	0	0.00	13.20	0.1	872	0.01%
2019/05/06	4	13.55	0	0.00	13.45	4	1,039	0.38%
2019/04/25	3	14.05	0	0.00	13.90	3	1,004	0.30%
2019/04/24	3	14.20	0	0.00	14.00	3	998	0.30%
2019/04/22	0	0.00	6	14.30	14.25	-6	978	-0.61%
2019/04/18	10	13.75	0	0.00	13.75	10	936	1.07%
2019/04/17	10	14.00	2	13.95	14.00	8	912	0.88%
2019/04/11	1	14.50	0	0.00	14.30	1	877	0.11%
2019/04/10	3	14.15	6	14.33	14.50	-3	858	-0.35%
2019/04/08	6	14.03	0	0.00	14.00	6	855	0.70%
2019/04/03	0	0.00	3	13.95	13.90	-3	865	-0.35%
2019/04/02	0	13.75	0	0.00	13.80	0	871	0.00%
2019/04/01	3	13.65	0	0.00	13.65	3	956	0.31%
2019/03/29	0	0.00	9	13.80	13.80	-9	965	-0.93%
2019/03/28	3	13.90	8	13.90	13.90	-5	989	-0.51%
2019/03/27	0	0.00	0	13.85	13.90	0	1,007	0.00%
2019/03/26	0	0.00	7	13.95	13.95	-7	1,021	-0.69%
2019/03/22	0	0.00	15	14.09	14.30	-15	1,108	-1.35%
2019/03/21	13	13.81	11	13.85	13.80	2	1,095	0.18%
2019/03/20	5	13.90	2	13.85	13.85	3	1,139	0.26%
2019/03/19	16	14.05	1	14.00	14.00	15	1,145	1.31%
2019/03/15	0.7	13.80	1	13.85	13.85	-0.3	1,141	-0.03%
2019/03/14	0.2	13.85	0	0.00	13.90	0.2	1,140	0.01%
2019/03/13	3	13.90	0	0.00	13.90	3	1,161	0.26%
2019/03/11	5	13.90	0	0.00	13.90	5	1,266	0.39%
2019/03/07	6	14.05	0	0.00	14.05	6	1,291	0.46%
2019/03/05	0	0.00	3	14.50	14.35	-3	1,284	-0.23%
2019/03/04	1	14.65	5	14.65	14.65	-4	1,267	-0.32%
2019/02/26	5	14.08	0	0.00	14.00	5	1,141	0.44%
2019/02/25	0	0.00	11	14.05	13.95	-11	1,132	-0.97%
2019/02/22	3	13.75	0	0.00	13.80	3	1,127	0.27%
2019/02/21	4	13.93	3	13.90	13.90	1	1,126	0.09%
2019/02/20	3	13.85	2	14.00	14.00	1	1,131	0.09%
2019/02/12	0	0.00	0	13.45	13.45	0	1,085	0.00%
2019/01/18	0	0.00	3	13.40	13.30	-3	1,127	-0.27%
2019/01/08	5	13.85	0	0.00	13.65	5	1,363	0.37%
2019/01/07	3	13.80	0	0.00	13.80	3	1,370	0.22%
2018/12/24	2	14.80	0	0.00	14.70	2	1,467	0.14%
2018/12/20	0	0.00	2	14.60	14.50	-2	1,366	-0.15%
2018/12/17	18	15.00	18	15.10	15.05	0	1,310	0.00%
2018/12/14	0	0.00	2	14.90	14.80	-2	1,252	-0.16%
2018/12/13	0.3	14.70	6	14.63	14.75	-5.7	1,260	-0.45%
2018/12/12	0	0.00	7	14.08	14.35	-7	1,217	-0.57%
2018/12/11	0	0.00	5	13.70	13.70	-5	1,232	-0.41%
2018/12/07	10	14.13	0	0.00	14.10	10	1,275	0.78%
2018/12/06	2	13.85	0	0.00	13.80	2	1,276	0.16%
2018/12/05	15	14.53	2	14.40	14.50	13	1,258	1.03%
2018/11/28	0.1	13.05	0	0.00	13.05	0.1	1,164	0.01%
2018/11/23	0	0.00	1	13.00	13.00	-1	1,235	-0.08%
2018/11/22	0	0.00	6	13.10	13.10	-6	1,245	-0.48%
2018/11/21	0	0.00	2	13.20	13.20	-2	1,262	-0.16%
2018/11/20	0	0.00	9	13.16	13.15	-9	1,265	-0.71%
2018/11/16	6	12.93	0	0.00	12.90	6	1,270	0.47%
2018/11/15	3.1	12.61	3	12.85	12.85	0.1	1,293	0.01%
2018/11/09	3	13.40	0	0.00	13.15	3	1,333	0.22%
2018/11/08	0	0.00	11	13.35	13.35	-11	1,432	-0.77%
2018/11/06	0	0.00	1	13.10	13.05	-1	1,486	-0.07%
2018/10/30	6	12.75	6	12.80	12.75	0	1,571	0.00%
2018/10/26	0	0.00	1	12.75	12.75	-1	1,681	-0.06%
2018/10/25	3	13.25	7	13.22	13.10	-4	1,696	-0.24%
2018/10/24	2	13.80	1	13.90	13.70	1	1,686	0.06%
2018/10/23	0	0.00	3	13.85	13.85	-3	1,695	-0.18%
2018/10/22	4	14.25	0	0.00	14.20	4	1,719	0.23%
2018/10/19	7	13.15	15	13.77	14.40	-8	1,663	-0.48%
2018/10/18	9	14.07	4	13.65	13.65	5	1,596	0.31%
2018/10/17	1	14.15	3	14.30	14.15	-2	1,629	-0.12%
2018/10/16	8	13.88	7	14.11	14.05	1	1,699	0.06%
2018/10/15	0	0.00	1	14.40	14.40	-1	1,751	-0.06%
2018/10/12	7	13.94	4	14.04	14.15	3	1,778	0.17%
2018/10/11	7	14.23	4	14.15	14.10	3	1,789	0.17%
2018/10/08	1	15.80	2	15.90	15.80	-1	1,788	-0.06%
2018/10/05	0	0.00	2	15.48	15.40	-2	1,767	-0.11%
2018/10/04	0	0.00	1	15.35	15.35	-1	1,745	-0.06%
2018/10/03	0	0.00	2	15.70	15.70	-2	1,771	-0.11%
2018/10/02	2	15.80	2	15.80	15.80	0	1,789	0.00%
2018/09/25	0	0.00	1	15.45	15.35	-1	1,881	-0.05%
2018/09/21	2	15.50	0	0.00	15.50	2	1,885	0.11%
2018/09/20	3	15.75	1	15.45	15.45	2	1,909	0.10%
2018/09/17	2	15.80	0	0.00	15.60	2	1,938	0.10%
2018/09/14	3	15.05	14	15.78	15.95	-11	1,976	-0.56%
2018/09/12	3	14.55	6	14.68	14.70	-3	2,103	-0.14%
2018/09/10	9	14.47	9	14.50	14.50	0	2,184	0.00%
2018/09/07	2	15.45	0	0.00	15.30	2	2,243	0.09%
2018/09/05	0.9	15.50	0	0.00	15.50	0.9	2,335	0.04%
2018/09/03	2	15.95	2	16.10	16.05	0	2,735	0.00%
2018/08/31	0	0.00	2	16.00	15.95	-2	2,828	-0.07%
2018/08/29	2	15.60	1	15.70	15.55	1	3,104	0.03%
2018/08/24	2	15.55	0	0.00	15.35	2	3,607	0.06%
2018/08/23	1	15.50	0	0.00	15.45	1	3,710	0.03%
2018/08/16	1	15.30	0	0.00	15.55	1	4,374	0.02%
2018/08/15	18	15.81	15.8	15.51	15.50	2.2	4,557	0.05%
2018/08/14	1	16.80	0	0.00	17.10	1	4,626	0.02%
2018/08/13	0	0.00	2	16.55	16.55	-2	5,090	-0.04%
2018/08/03	2	18.00	0	0.00	17.65	2	6,833	0.03%
2018/08/02	2	18.15	0	0.00	17.95	2	6,816	0.03%
2018/08/01	3	18.50	6	18.43	18.40	-3	6,771	-0.04%
2018/07/30	2	18.90	1	18.70	18.70	1	6,838	0.01%
2018/07/23	4	19.18	3	19.00	19.00	1	6,854	0.01%
2018/07/20	0	0.00	2	19.50	19.45	-2	6,925	-0.03%
2018/07/19	104	18.93	4	18.85	18.80	100	7,062	1.42%	大買/
2018/07/18	8	18.90	2	18.55	18.55	6	7,147	0.08%
2018/07/16	1	19.50	4	19.50	19.45	-3	7,783	-0.04%
2018/07/13	3	19.48	2.6	19.45	19.45	0.4	7,977	0.00%
2018/07/12	2	19.45	1	19.30	19.30	1	7,987	0.01%
2018/07/11	5	19.30	6	19.38	19.35	-1	7,991	-0.01%
2018/07/10	4	19.81	3	19.90	19.95	1	7,978	0.01%
2018/07/09	2	19.68	4	19.90	19.95	-2	8,030	-0.02%
2018/07/06	0	0.00	1	18.95	19.00	-1	7,991	-0.01%
2018/07/05	27	19.39	20	18.90	18.90	7	7,981	0.09%
2018/07/04	10	19.93	9	19.70	19.70	1	8,389	0.01%
2018/07/03	8	19.91	3	19.85	19.85	5	8,411	0.06%
2018/07/02	12	20.15	1	20.15	20.10	11	8,440	0.13%
2018/06/29	6	19.83	6	19.98	19.90	0	8,458	0.00%
2018/06/28	3	19.70	3	19.93	19.60	0	8,464	0.00%
2018/06/27	3	20.20	0	0.00	19.90	3	8,445	0.04%
2018/06/25	2	20.68	7	20.39	20.30	-5	8,384	-0.06%
2018/06/21	0	0.00	9	20.32	20.30	-9	8,252	-0.11%
2018/06/20	0	0.00	14	20.00	19.85	-14	8,142	-0.17%
2018/06/19	3	19.75	0	0.00	19.70	3	8,093	0.04%
2018/06/15	0	0.00	3	20.20	19.80	-3	8,055	-0.04%
2018/06/13	2	20.35	6	19.85	19.85	-4	7,932	-0.05%
2018/06/12	12	20.53	2	20.55	20.15	10	7,857	0.13%
2018/06/11	3	21.55	3	21.05	21.05	0	7,691	0.00%
2018/06/08	0	0.00	1	21.20	21.15	-1	7,432	-0.01%
2018/06/07	6	21.03	4	20.98	20.90	2	7,308	0.03%
2018/06/06	2	20.70	7	20.70	20.85	-5	7,087	-0.07%
2018/06/05	12	20.64	0	0.00	20.50	12	6,998	0.17%
2018/06/04	0	0.00	2	20.38	20.45	-2	6,912	-0.03%
2018/06/01	17	20.15	16	20.58	20.30	1	6,677	0.01%
2018/05/31	15	20.26	4	20.28	20.10	11	6,452	0.17%
2018/05/30	12	20.35	0	0.00	20.50	12	6,343	0.19%
2018/05/29	0	0.00	1	20.35	20.15	-1	6,060	-0.02%
2018/05/28	0	19.70	0	0.00	19.85	0	5,884	0.00%
2018/05/25	3.1	19.84	5	19.69	19.65	-1.9	5,762	-0.03%
2018/05/24	4	19.95	2.1	20.05	20.00	1.9	5,680	0.03%
2018/05/23	1	20.15	0	0.00	20.20	1	5,600	0.02%
2018/05/22	16	19.70	15	19.69	19.55	1	5,386	0.02%
2018/05/21	18	20.55	3	20.78	20.15	15	5,213	0.29%
2018/05/18	7	20.01	4	20.03	20.20	3	4,717	0.06%
2018/05/17	4	19.24	6	19.30	19.15	-2	4,384	-0.05%
2018/05/16	6	19.28	11	19.43	19.55	-5	4,230	-0.12%
2018/05/15	5	18.30	13	18.66	19.15	-8	3,882	-0.21%
2018/05/14	23	18.36	11	17.81	17.80	12	3,403	0.35%
2018/05/11	0	0.00	3	17.50	17.65	-3	3,007	-0.10%
2018/05/09	0	0.00	1	16.10	16.25	-1	2,829	-0.04%
2018/05/07	5	15.66	4	15.84	15.70	1	2,780	0.04%
2018/05/04	0	0.00	1	16.60	16.50	-1	2,704	-0.04%
2018/05/02	0	0.00	15	16.90	16.90	-15	2,661	-0.56%
2018/04/30	0	0.00	9	17.20	17.25	-9	2,630	-0.34%
2018/04/27	0	0.00	21	17.00	17.00	-21	2,593	-0.81%
2018/04/26	11	17.61	5	16.90	16.90	6	2,562	0.23%
2018/04/25	4	18.36	31	17.34	18.50	-27	2,422	-1.11%
2018/04/24	12	16.53	3	16.83	16.90	9	2,216	0.41%
2018/04/23	30	18.10	18	18.43	17.70	12	2,103	0.57%
2018/04/20	2	16.98	27	17.48	17.70	-25	1,755	-1.42%
2018/04/19	12	16.24	1	16.60	16.10	11	1,439	0.76%
2018/04/13	0	0.00	1	15.55	15.85	-1	1,289	-0.08%
2018/04/12	0	0.00	7	15.29	15.45	-7	1,281	-0.55%
2018/04/10	8	15.59	0	0.00	15.40	8	1,261	0.63%
2018/04/09	15	15.54	14	15.70	15.55	1	840	0.12%
2018/04/03	19	15.48	14	14.85	15.60	5	812	0.62%
2018/03/31	3	14.43	0	0.00	14.30	3	728	0.41%
2018/03/21	0.1	13.90	0	0.00	13.90	0.1	805	0.02%
2018/02/07	0	0.00	20	13.73	13.60	-20	1,017	-1.97%
2018/02/06	10	13.75	6	13.45	13.40	4	1,050	0.38%
2018/02/05	0	0.00	10	14.55	14.40	-10	1,025	-0.98%
2018/01/22	1	14.90	0	0.00	14.85	1	1,030	0.10%
2018/01/18	0	0.00	0.4	15.25	15.25	-0.4	1,014	-0.04%
2018/01/17	0	0.00	20	15.50	15.40	-20	1,020	-1.96%
2018/01/15	3	15.47	1	15.50	15.45	2	1,016	0.20%
2018/01/12	0	0.00	1	16.15	15.80	-1	997	-0.10%
2018/01/10	7	15.91	8	15.88	15.85	-1	958	-0.10%
2018/01/09	20	15.43	1	15.40	15.45	19	943	2.01%
2018/01/08	0	0.00	11.4	15.34	15.40	-11.4	932	-1.22%