炎洲 (4306)-華南永昌-高雄券商分點個股進出

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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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	0.1	16.85	0	0.00	16.75	0.1	1,832	0.00%
2024/12/16	0.1	16.90	0	0.00	16.75	0.1	1,856	0.00%
2024/12/13	0.1	17.20	0	0.00	17.05	0.1	1,867	0.01%
2024/12/10	5	17.70	0.1	17.90	17.75	5	1,891	0.26%
2024/12/09	2	18.00	0	0.00	17.95	2	1,970	0.10%
2024/12/04	0.2	18.04	0.1	18.00	18.00	0.2	2,163	0.01%
2024/12/02	0.1	18.20	0	0.00	18.00	0.1	2,371	0.00%
2024/11/28	1.1	17.91	0	0.00	17.90	1.1	2,991	0.04%
2024/11/22	1	18.20	0	0.00	18.20	1	3,033	0.03%
2024/11/21	0	18.30	0	0.00	18.20	0	3,062	0.00%
2024/11/15	0	0.00	0.1	18.15	18.05	-0.1	3,180	0.00%
2024/11/14	0.1	17.95	0	0.00	17.90	0.1	3,213	0.00%
2024/11/13	5	18.10	0.1	18.25	18.20	4.9	3,227	0.15%
2024/11/12	0.3	18.46	2	18.35	18.35	-1.7	3,245	-0.05%
2024/11/07	1	18.75	3	18.70	18.75	-2	3,443	-0.06%
2024/11/06	0.1	18.60	0	0.00	18.60	0.1	3,462	0.00%
2024/11/04	0	0.00	0.1	18.55	18.50	-0.1	3,694	0.00%
2024/11/01	0	18.45	5	18.35	18.50	-5	3,842	-0.13%
2024/10/28	5.1	18.50	0	0.00	18.65	5.1	4,041	0.13%
2024/10/23	0.1	18.90	0	0.00	18.85	0.1	4,254	0.00%
2024/10/22	1	18.75	0	0.00	18.75	1	4,326	0.02%
2024/10/21	0	0.00	0.1	18.85	18.90	-0.1	4,401	0.00%
2024/10/16	0.2	18.63	0	0.00	18.90	0.2	4,815	0.00%
2024/10/11	0.1	18.90	0.5	18.80	18.70	-0.4	5,010	-0.01%
2024/10/09	0.1	19.05	0	0.00	18.95	0.1	5,265	0.00%
2024/10/08	0.1	19.30	0.1	19.30	19.15	0	5,282	0.00%
2024/10/04	0.1	19.05	0	0.00	18.95	0.1	5,460	0.00%
2024/10/01	0.1	19.10	0	19.15	19.05	0.1	5,496	0.00%
2024/09/27	0.1	19.30	43	19.30	19.30	-42.9	5,672	-0.76%
2024/09/26	1.3	19.13	0	0.00	19.10	1.3	5,736	0.02%
2024/09/25	0.1	19.25	0	0.00	19.25	0.1	5,738	0.00%
2024/09/24	0	0.00	23.1	19.20	19.15	-23.1	5,729	-0.40%
2024/09/20	5.3	19.68	5	19.43	19.25	0.3	5,685	0.01%
2024/09/19	23	20.25	0	0.00	20.05	23	5,541	0.42%
2024/09/13	2	19.95	1	20.00	19.90	1	5,815	0.02%
2024/09/10	0.2	19.83	0	0.00	19.65	0.2	6,065	0.00%
2024/09/09	0	0.00	1	20.20	20.15	-1	6,083	-0.02%
2024/09/05	0	0.00	2	21.00	20.45	-2	6,180	-0.03%
2024/09/04	5	20.50	0	0.00	20.35	5	6,174	0.08%
2024/09/03	1	21.10	1	21.00	21.00	0	6,269	0.00%
2024/09/02	8	21.86	4	21.68	21.20	4	6,179	0.06%
2024/08/30	1.6	21.06	1.1	21.04	20.95	0.5	5,866	0.01%
2024/08/29	0	19.55	0	0.00	19.50	0	5,610	0.00%
2024/08/27	0	19.75	0	0.00	19.85	0	5,659	0.00%
2024/08/23	0.1	19.60	0	0.00	19.60	0.1	5,840	0.00%
2024/08/21	0.3	19.85	0	0.00	19.70	0.3	5,912	0.00%
2024/08/20	1	20.00	0	0.00	20.00	1	5,894	0.02%
2024/08/19	0	0.00	0.1	20.40	20.20	-0.1	5,907	0.00%
2024/08/15	15	20.05	1	20.10	20.05	14	5,899	0.24%
2024/08/13	1	20.10	0	0.00	20.05	1	5,921	0.02%
2024/08/12	3	20.32	12	20.15	20.20	-9	5,929	-0.15%
2024/08/09	0	0.00	1	20.60	20.60	-1	5,841	-0.02%
2024/08/08	0.1	20.28	0	0.00	20.25	0.1	5,795	0.00%
2024/08/06	13.1	19.84	0.1	20.35	20.15	13.1	5,778	0.23%
2024/08/05	2	20.38	14.3	20.10	19.95	-12.3	5,627	-0.22%
2024/08/02	4.1	21.89	0.4	22.16	21.85	3.7	5,531	0.07%
2024/08/01	1	22.20	0	0.00	22.45	1	5,641	0.02%
2024/07/31	1	22.00	0	0.00	22.00	1	5,655	0.02%
2024/07/30	1.1	21.51	0	0.00	21.90	1.1	5,732	0.02%
2024/07/29	1.2	22.37	21.1	22.25	21.75	-19.9	5,814	-0.34%
2024/07/26	0	0.00	1	21.30	21.45	-1	5,767	-0.02%
2024/07/23	10.2	21.22	2.1	20.94	21.20	8.1	5,868	0.14%
2024/07/22	0.2	19.90	1	20.10	20.00	-0.8	5,853	-0.01%
2024/07/19	2.1	20.45	4	20.45	20.25	-2	5,866	-0.03%
2024/07/18	2	21.00	2	20.80	20.90	0	5,992	0.00%
2024/07/17	8	22.23	2	22.15	22.05	6	5,881	0.10%
2024/07/16	0.1	22.05	2	22.05	21.90	-1.9	5,950	-0.03%
2024/07/15	5	22.13	0	0.00	22.15	5	6,001	0.08%
2024/07/12	12.1	22.41	2	22.70	22.45	10.1	6,012	0.17%
2024/07/11	12.1	22.83	11.1	22.75	22.75	1	5,937	0.02%
2024/07/10	12	22.00	1	21.95	21.90	11	5,764	0.19%
2024/07/09	1	21.55	0.1	21.85	21.80	0.9	5,772	0.02%
2024/07/08	1.2	21.81	1	22.10	21.80	0.2	5,728	0.00%
2024/07/04	1.1	21.44	4.1	21.56	21.70	-3	5,665	-0.05%
2024/07/02	0	0.00	0.1	21.00	21.10	-0.1	5,795	0.00%
2024/06/27	0.1	20.45	0	0.00	20.35	0.1	5,781	0.00%
2024/06/25	0	0.00	15	20.46	20.75	-15	5,950	-0.25%
2024/06/21	0.1	20.90	9	21.17	21.25	-8.9	5,967	-0.15%
2024/06/20	15	20.97	0	0.00	20.90	15	5,922	0.25%
2024/06/19	1	20.80	5	21.71	21.80	-4	5,717	-0.07%
2024/06/17	1	20.65	0	0.00	20.50	1	5,555	0.02%
2024/06/14	0	21.15	5.1	21.30	21.00	-5.1	5,477	-0.09%
2024/06/13	2	20.70	4	20.78	20.70	-2	5,387	-0.04%
2024/06/12	0.1	20.60	0	0.00	20.70	0.1	5,388	0.00%
2024/06/11	0	0.00	3	20.45	20.40	-3	5,246	-0.06%
2024/06/07	1	20.35	2.3	20.58	20.80	-1.3	5,224	-0.02%
2024/06/06	0	0.00	6.3	19.65	19.75	-6.3	5,087	-0.12%
2024/06/04	0.1	19.90	1	19.85	19.80	-1	5,241	-0.02%
2024/06/03	0	20.10	0.1	19.95	20.10	0	5,501	0.00%
2024/05/31	0	0.00	1	20.10	20.00	-1	5,815	-0.02%
2024/05/30	9.7	19.93	3	19.72	19.75	6.7	5,784	0.12%
2024/05/29	2	20.15	2	20.30	20.05	0	5,717	0.00%
2024/05/28	0	19.90	0.2	20.01	20.15	-0.2	5,589	0.00%
2024/05/27	9	19.55	3.2	19.22	19.55	5.8	5,487	0.11%
2024/05/24	4	19.25	1	19.20	19.20	3	5,474	0.06%
2024/05/23	0.1	19.30	14.5	19.15	19.15	-14.4	5,451	-0.26%
2024/05/22	0	0.00	0	19.65	19.55	0	5,408	0.00%
2024/05/21	0.2	19.84	0	0.00	19.65	0.2	5,390	0.00%
2024/05/20	0.2	19.97	0.5	19.85	20.05	-0.3	5,364	-0.01%
2024/05/17	1	19.95	2	20.03	19.95	-1	5,335	-0.02%
2024/05/16	3	19.49	0.1	19.60	19.60	3	5,283	0.06%
2024/05/15	1.2	19.64	4.6	19.60	19.50	-3.4	5,256	-0.07%
2024/05/14	1	19.45	0.3	19.60	19.50	0.7	5,225	0.01%
2024/05/13	0.1	19.55	0	19.65	19.55	0	5,201	0.00%
2024/05/10	0.1	19.43	0	0.00	19.80	0.1	5,161	0.00%
2024/05/09	0	0.00	5	19.68	19.35	-5	5,122	-0.10%
2024/05/08	5	19.50	0.1	19.55	19.55	4.9	5,090	0.10%
2024/05/07	5.3	19.72	7.4	19.61	19.65	-2.1	5,032	-0.04%
2024/05/06	1.1	20.41	2	21.05	20.25	-1	4,855	-0.02%
2024/05/03	1	20.95	1	20.90	20.70	0	4,732	0.00%
2024/05/02	0	0.00	0.1	21.05	21.10	-0.1	4,606	0.00%
2024/04/30	4.2	20.71	0	20.80	20.90	4.2	4,480	0.09%
2024/04/29	1.1	20.85	4	20.86	20.85	-3	4,402	-0.07%
2024/04/26	5.1	20.16	2	20.35	20.30	3.1	4,255	0.07%
2024/04/25	1	20.55	2	20.20	20.30	-1	4,191	-0.02%
2024/04/24	11.4	20.56	1	20.70	20.60	10.4	4,098	0.25%
2024/04/23	4.7	19.95	1	19.80	20.00	3.7	3,918	0.09%
2024/04/22	7	19.94	16	20.22	19.75	-9	3,881	-0.23%
2024/04/19	3	19.15	3.3	19.51	19.45	-0.3	3,638	-0.01%
2024/04/18	1	18.75	0	0.00	19.10	1	3,477	0.03%
2024/04/17	0	18.31	0	0.00	18.30	0	3,383	0.00%
2024/04/16	1.1	18.44	0.2	18.20	18.00	0.9	3,375	0.03%
2024/04/15	0	19.10	1	18.95	19.00	-1	3,250	-0.03%
2024/04/12	2	19.35	0.2	19.43	19.35	1.8	3,197	0.06%
2024/04/11	1	19.85	0	0.00	19.70	1	3,116	0.03%
2024/04/10	0	19.95	4	20.25	20.05	-4	3,064	-0.13%
2024/04/09	1	20.00	3.1	20.06	20.10	-2.1	2,997	-0.07%
2024/04/08	7	19.68	13	19.95	20.00	-6	2,905	-0.21%
2024/04/03	0	0.00	13	18.90	18.80	-13	2,666	-0.49%
2024/04/02	3	18.90	0	0.00	18.75	3	2,657	0.11%
2024/04/01	0	0.00	0.1	18.80	18.85	-0.1	2,637	0.00%
2024/03/29	2	18.70	0	0.00	18.65	2	2,624	0.08%
2024/03/28	18	18.89	1.5	18.82	18.75	16.5	2,573	0.64%
2024/03/27	0	0.00	1	18.35	18.40	-1	2,429	-0.04%
2024/03/26	1.1	18.01	1	17.95	18.00	0.1	2,398	0.00%
2024/03/22	1	18.30	10	18.25	18.25	-9	2,399	-0.38%
2024/03/21	2	18.10	10	18.12	18.20	-8	2,417	-0.33%
2024/03/20	0	0.00	4	18.08	18.10	-4	2,460	-0.16%
2024/03/14	1	17.80	0	0.00	17.85	1	2,538	0.04%
2024/03/13	1	17.70	0	0.00	17.75	1	2,583	0.04%
2024/03/12	1.2	17.84	0	0.00	17.80	1.2	2,592	0.05%
2024/03/11	1	18.10	0	18.10	18.10	1	2,550	0.04%
2024/03/08	9.1	18.18	0	0.00	18.15	9.1	2,518	0.36%
2024/03/07	0	0.00	3	18.55	18.80	-3	2,456	-0.12%
2024/03/06	47	18.53	59.1	18.27	18.25	-12.1	2,170	-0.56%
2024/03/01	0.1	17.15	0	0.00	17.00	0.1	1,827	0.01%
2024/02/27	0	17.15	0	0.00	17.00	0	1,829	0.00%
2024/02/23	0.2	17.23	0	0.00	17.15	0.2	1,811	0.01%
2024/02/21	0	17.35	0	0.00	17.25	0	1,819	0.00%
2024/02/16	0	0.00	2	17.10	17.25	-2	1,774	-0.11%
2024/02/15	0	16.75	0.5	16.90	16.80	-0.5	1,751	-0.03%
2024/02/02	0.1	17.05	0	0.00	17.00	0.1	1,743	0.01%
2024/02/01	0	16.95	0	0.00	17.00	0	1,766	0.00%
2024/01/31	0	16.95	0	0.00	16.90	0	1,763	0.00%
2024/01/29	0	0.00	0	17.10	17.10	0	1,763	0.00%
2024/01/24	0.2	16.95	0	0.00	16.85	0.2	1,742	0.01%
2024/01/22	0	0.00	0	16.75	16.65	0	1,780	0.00%
2024/01/18	0	16.70	0	0.00	16.55	0	1,761	0.00%
2024/01/17	0	0.00	2	16.55	16.55	-2	1,761	-0.11%
2024/01/16	0	16.95	0	0.00	16.95	0	1,722	0.00%
2024/01/15	0	0.00	6	17.35	17.25	-6	1,696	-0.35%
2024/01/11	0	17.20	0	0.00	17.20	0	1,739	0.00%
2024/01/08	0.1	17.79	0.2	17.75	17.70	-0.1	1,869	0.00%
2024/01/05	1	17.60	0	0.00	17.55	1	1,870	0.05%
2024/01/04	1	17.60	0	0.00	17.60	1	1,885	0.05%
2024/01/03	1	17.65	0	0.00	17.65	1	1,969	0.05%
2024/01/02	0	17.70	0	0.00	17.75	0	1,972	0.00%
2023/12/29	1	17.75	0	17.80	17.70	1	1,970	0.05%
2023/12/27	0	17.90	0	0.00	17.95	0	1,960	0.00%
2023/12/26	0	17.50	0.1	17.50	17.65	-0.1	1,958	0.00%
2023/12/25	1.1	17.80	0	0.00	17.85	1.1	2,004	0.05%
2023/12/22	3	17.80	0	0.00	17.70	3	1,999	0.15%
2023/12/21	4.1	18.16	3	18.00	17.95	1.1	1,973	0.06%
2023/12/20	0.1	18.40	0	0.00	18.40	0.1	1,930	0.00%
2023/12/19	10	18.30	2	18.30	18.30	8	1,911	0.42%
2023/12/18	0.1	18.45	0	0.00	18.40	0.1	1,868	0.01%
2023/12/15	0	0.00	4	18.34	18.30	-4	1,856	-0.22%
2023/12/14	0	0.00	0	18.05	18.05	0	1,757	0.00%
2023/12/13	0	0.00	7	18.12	18.10	-7	1,718	-0.41%
2023/12/12	3	17.85	0.2	17.85	17.95	2.8	1,675	0.16%
2023/12/11	5.1	18.03	8	18.14	17.95	-2.9	1,651	-0.18%
2023/12/08	0	0.00	3	17.83	17.75	-3	1,580	-0.19%
2023/12/07	1	17.65	3.1	17.63	17.55	-2.1	1,520	-0.14%
2023/12/05	0.1	17.18	0	0.00	17.30	0.1	1,440	0.01%
2023/12/04	1.1	17.44	2.2	17.10	17.20	-1.1	1,422	-0.08%
2023/12/01	0	0.00	1	16.90	16.95	-1	1,341	-0.08%
2023/11/30	0	16.75	0	0.00	16.75	0	1,333	0.00%
2023/11/28	0	0.00	0	16.95	16.90	0	1,342	0.00%
2023/11/27	0	0.00	0	16.90	16.80	0	1,321	0.00%
2023/11/20	0	0.00	6	16.52	16.60	-6	1,258	-0.48%
2023/11/15	1	16.15	0	0.00	16.30	1	1,279	0.08%
2023/11/14	1	16.15	0	0.00	16.15	1	1,292	0.08%
2023/11/13	1	16.25	0	16.45	16.25	1	1,297	0.08%
2023/11/10	0	0.00	0	16.40	16.45	0	1,289	0.00%
2023/11/09	0	0.00	2	16.53	16.45	-2	1,304	-0.15%
2023/11/08	0	16.15	0	0.00	16.30	0	1,303	0.00%
2023/11/03	0	16.15	0	0.00	16.10	0	1,304	0.00%
2023/11/02	0.1	16.20	0	0.00	16.15	0.1	1,306	0.01%
2023/11/01	2	16.05	1	16.10	16.10	1	1,294	0.08%
2023/10/31	0.6	16.45	0	0.00	16.00	0.6	1,294	0.04%
2023/10/30	2	16.63	1	16.55	16.50	1	1,281	0.08%
2023/10/24	0	16.00	0	0.00	16.00	0	1,262	0.00%
2023/10/20	0.1	16.00	0	0.00	16.10	0.1	1,261	0.00%
2023/10/19	0	16.00	0	0.00	16.05	0	1,255	0.00%
2023/10/17	0	0.00	6	16.75	16.60	-6	1,113	-0.54%
2023/10/16	1	16.85	0.5	16.75	16.80	0.5	1,109	0.05%
2023/10/12	0	0.00	10	16.70	16.75	-10	1,144	-0.87%
2023/10/11	0	0.00	1	16.65	16.70	-1	1,135	-0.09%
2023/10/03	0	16.00	0	0.00	15.95	0	1,108	0.00%
2023/10/02	0	16.15	1	16.20	16.20	-1	1,101	-0.09%
2023/09/28	2	15.95	2	16.23	16.25	0	1,101	0.00%
2023/09/27	1	15.70	0	0.00	15.70	1	1,023	0.10%
2023/09/25	0	15.60	0	0.00	15.60	0	1,022	0.00%
2023/09/22	0	15.65	0	0.00	15.60	0	1,023	0.00%
2023/09/21	1	15.85	1	15.80	15.80	0	1,017	0.00%
2023/09/20	2	15.80	0	0.00	15.95	2	1,005	0.20%
2023/09/19	0.1	15.70	0	0.00	15.60	0.1	986	0.01%
2023/09/15	0.5	15.50	0	0.00	15.50	0.5	988	0.05%
2023/09/13	0	0.00	1	15.50	15.45	-1	980	-0.10%
2023/09/07	0.3	15.30	0	0.00	15.25	0.3	1,009	0.03%
2023/09/05	0.1	15.40	0	0.00	15.40	0.1	1,048	0.01%
2023/08/30	0	14.95	0.1	14.90	15.00	-0.1	1,020	-0.01%
2023/08/25	0	15.03	0	0.00	15.00	0	1,047	0.00%
2023/08/23	0.1	15.06	0	0.00	15.05	0.1	1,063	0.01%
2023/08/21	0.1	14.65	0	0.00	14.75	0.1	1,068	0.01%
2023/08/18	0.4	14.65	0	0.00	14.65	0.4	1,067	0.03%
2023/08/17	0.1	14.60	0	0.00	14.55	0.1	1,051	0.01%
2023/08/16	0	14.70	0	0.00	14.50	0	1,060	0.00%
2023/08/11	5.1	14.55	0	0.00	14.50	5.1	1,027	0.50%
2023/07/31	0.1	15.00	4	14.85	14.85	-4	1,171	-0.34%
2023/07/27	0.1	14.75	0	0.00	14.70	0.1	1,199	0.00%
2023/07/26	0	0.00	0.1	14.55	14.55	-0.1	1,229	-0.01%
2023/07/25	4.1	14.50	0	0.00	14.50	4.1	1,250	0.33%
2023/07/24	2.1	14.23	0	0.00	14.25	2.1	1,258	0.17%
2023/07/20	0	0.00	0.3	14.55	14.40	-0.3	1,324	-0.02%
2023/07/19	1.1	14.47	0.1	14.60	14.45	1	1,346	0.07%
2023/07/18	5	14.71	0	0.00	14.75	5	1,345	0.37%
2023/07/17	1	15.60	0	0.00	15.65	1	1,313	0.08%
2023/07/14	2	15.55	0	0.00	15.60	2	1,291	0.16%
2023/07/12	0	0.00	1.2	15.42	15.45	-1.2	1,299	-0.09%
2023/07/11	0	15.70	0	0.00	15.65	0	1,310	0.00%
2023/07/07	0	15.95	6.1	15.75	15.90	-6	1,340	-0.45%
2023/07/05	0.2	15.95	0	0.00	15.95	0.2	1,354	0.01%
2023/07/04	3	15.90	0	0.00	15.90	3	1,365	0.22%
2023/06/27	2	15.78	0	0.00	15.70	2	1,472	0.14%
2023/06/26	2	15.90	5	15.87	15.90	-3	1,503	-0.20%
2023/06/19	1	16.10	0	0.00	16.10	1	1,683	0.06%
2023/06/16	1	15.95	0	0.00	16.05	1	1,725	0.06%
2023/06/15	0	16.05	1	16.10	16.15	-1	1,762	-0.06%
2023/06/12	0	16.20	0	0.00	15.95	0	1,863	0.00%
2023/06/08	3	16.15	0	0.00	16.20	3	1,821	0.17%
2023/06/07	1	16.30	0.1	16.30	16.30	0.9	1,817	0.05%
2023/06/05	5	16.16	0	0.00	16.20	5	1,817	0.28%
2023/05/31	6	16.05	1	15.95	15.95	5	1,826	0.27%
2023/05/22	0	0.00	1	16.55	16.55	-1	1,764	-0.06%
2023/05/18	1	16.70	0	0.00	16.70	1	1,739	0.06%
2023/05/15	0	16.40	5	16.30	16.45	-5	1,716	-0.29%
2023/05/10	1	16.95	0	0.00	17.00	1	1,609	0.06%
2023/05/09	0	0.00	4	16.95	17.00	-4	1,602	-0.25%
2023/05/05	0	0.00	6	16.79	16.90	-6	1,575	-0.38%
2023/05/03	0	0.00	4.2	17.11	17.05	-4.2	1,532	-0.28%
2023/05/02	8	17.29	0	0.00	17.30	8	1,508	0.53%
2023/04/28	1	17.15	2.2	17.12	17.15	-1.2	1,473	-0.08%
2023/04/26	13	17.04	1	17.10	17.10	12	1,433	0.84%
2023/04/25	5	17.00	1	16.90	16.90	4	1,402	0.29%
2023/04/24	0	0.00	0.1	16.60	16.90	-0.1	1,346	-0.01%
2023/04/19	0	0.00	1	16.60	16.60	-1	1,286	-0.08%
2023/04/18	0	0.00	1.1	16.74	16.65	-1.1	1,268	-0.08%
2023/04/14	0	0.00	1.1	16.89	16.80	-1.1	1,228	-0.09%
2023/04/13	0	0.00	2	16.70	16.65	-2	1,183	-0.17%
2023/04/10	1	16.45	3	16.55	16.40	-2	1,091	-0.19%
2023/04/07	0	0.00	0	16.60	16.55	0	1,075	0.00%
2023/04/06	1	16.65	0	0.00	16.50	1	1,058	0.09%
2023/03/29	0.1	16.35	0	0.00	16.25	0.1	978	0.01%
2023/03/28	0	0.00	0	16.40	16.25	0	963	0.00%
2023/03/27	1	16.40	3	16.50	16.40	-2	938	-0.21%
2023/03/23	1	16.25	1.1	16.25	16.25	-0.1	857	-0.01%
2023/03/22	7	16.40	1	16.50	16.25	6	821	0.73%
2023/03/21	0.1	15.85	0	0.00	15.90	0.1	671	0.01%
2023/03/17	2	15.40	0	0.00	15.40	2	567	0.35%
2023/03/10	1	14.80	0	0.00	14.80	1	471	0.21%
2023/03/08	0.1	15.10	0	0.00	15.05	0.1	491	0.03%
2023/03/07	0	15.20	0	0.00	15.20	0	493	0.00%
2023/03/06	0	15.13	0	0.00	15.15	0	490	0.01%
2023/03/03	0	14.95	5	14.85	14.90	-5	472	-1.06%
2023/02/24	25	14.80	25	14.75	14.75	0	477	0.01%
2023/02/22	2	14.60	0	0.00	14.70	2	469	0.43%
2023/02/20	3	14.65	0	0.00	14.75	3	474	0.63%
2023/02/16	0	0.00	0	14.55	14.55	0	500	-0.01%
2023/02/15	0	0.00	0.1	14.60	14.50	-0.1	512	-0.01%
2023/02/13	0	14.65	0	15.00	14.50	0	513	0.00%
2023/02/10	0	14.70	0.1	14.50	14.55	-0.1	511	-0.02%
2023/02/09	0	14.70	0	0.00	14.70	0	510	0.00%
2023/02/08	0	0.00	0	14.90	14.70	0	511	0.00%
2023/02/07	0	0.00	3	14.65	14.65	-3	512	-0.59%
2023/01/31	0	14.60	0	0.00	14.60	0	507	0.00%
2023/01/03	0	14.40	0	0.00	14.40	0	601	0.00%
2022/12/30	0	0.00	0	14.50	14.40	0	601	-0.01%
2022/12/29	0	0.00	1	14.20	14.25	-1	603	-0.17%
2022/12/23	0	0.00	138	14.30	14.40	-138	604	-22.85%	大賣/鉅額交易
2022/12/22	28	14.45	10	14.50	14.45	18	604	2.98%
2022/12/21	48	14.43	127	14.45	14.40	-79	614	-12.85%	大賣/
2022/12/15	50	14.85	0	0.00	14.75	50	618	8.09%
2022/12/08	50	14.85	0	0.00	14.75	50	621	8.04%
2022/12/06	100	15.00	0	0.00	14.80	100	657	15.21%
2022/12/02	0.2	15.05	0	0.00	15.10	0.2	663	0.03%
2022/12/01	0	0.00	2	14.90	14.90	-2	659	-0.30%
2022/11/22	0	0.00	0.2	14.25	14.30	-0.2	627	-0.03%
2022/11/21	0	14.25	1	14.30	14.30	-1	627	-0.15%
2022/11/15	3	14.28	0	0.00	14.30	3	626	0.48%
2022/11/14	0	0.00	2	13.85	14.00	-2	610	-0.33%
2022/11/11	0	0.00	8	13.75	13.70	-8	606	-1.32%
2022/11/09	0	0.00	20	13.40	13.40	-20	605	-3.30%
2022/11/07	0.1	13.45	0	0.00	13.40	0.1	638	0.02%
2022/10/26	0.1	13.20	0	0.00	13.05	0.1	653	0.01%
2022/10/24	5	13.40	0	0.00	13.25	5	652	0.77%
2022/10/20	0.4	13.12	0	0.00	13.10	0.4	639	0.06%
2022/10/18	5	13.45	0	0.00	13.45	5	580	0.86%
2022/10/17	0.1	13.30	0	0.00	13.45	0.1	581	0.02%
2022/10/13	0	13.65	26.2	13.43	13.40	-26.2	584	-4.48%
2022/10/11	0.2	13.75	0	0.00	13.65	0.2	584	0.03%
2022/10/05	0	14.20	0	0.00	14.05	0	625	0.00%
2022/10/04	3.1	13.95	0	0.00	13.95	3.1	639	0.48%
2022/10/03	2	13.90	0	0.00	13.90	2	643	0.31%
2022/09/30	0.1	13.90	0	0.00	13.95	0.1	646	0.02%
2022/09/27	0	14.20	0	0.00	14.20	0	648	0.01%
2022/09/22	0	14.45	0	0.00	14.50	0	661	0.00%
2022/09/14	0	14.40	0	0.00	14.40	0	649	0.00%
2022/09/13	0	0.00	2.6	14.52	14.45	-2.6	637	-0.40%
2022/09/08	0	0.00	4	14.10	14.15	-4	606	-0.66%
2022/09/06	0	14.05	0	0.00	13.95	0	609	0.00%
2022/09/05	0.1	14.15	0	0.00	14.05	0.1	609	0.01%
2022/09/02	0	14.10	2	14.10	14.10	-2	623	-0.32%
2022/09/01	0	14.15	0	0.00	14.05	0	637	0.00%
2022/08/17	0.3	14.13	0	0.00	14.10	0.3	739	0.04%
2022/08/15	0.1	14.20	0	0.00	14.20	0.1	729	0.01%
2022/08/10	0	0.00	4	14.28	14.30	-4	721	-0.55%
2022/08/09	0	0.00	1	13.90	14.05	-1	721	-0.14%
2022/08/08	0	0.00	0.5	13.85	13.95	-0.5	735	-0.07%
2022/08/01	0	14.03	0	0.00	14.05	0	794	0.00%
2022/07/27	0	14.00	0	0.00	13.95	0	808	0.00%
2022/07/19	0.1	14.05	0	0.00	13.95	0.1	862	0.01%
2022/07/18	1.2	13.76	0	0.00	13.85	1.2	877	0.13%
2022/07/15	4	13.79	0	0.00	13.70	4	882	0.45%
2022/07/13	0	0.00	1	14.80	14.80	-1	881	-0.11%
2022/07/12	1	14.40	0	0.00	14.45	1	891	0.11%
2022/07/11	1	14.70	0	0.00	14.70	1	932	0.11%
2022/07/07	10	14.59	0	0.00	14.55	10	941	1.06%
2022/07/05	0.1	14.75	0	0.00	14.75	0.1	937	0.01%
2022/07/01	1.1	14.51	17	14.77	14.50	-15.9	961	-1.66%
2022/06/28	9	15.24	0	0.00	15.25	9	1,004	0.90%
2022/06/27	0	0.00	10	15.37	15.30	-10	1,017	-0.98%
2022/06/23	1	15.00	1	15.25	15.00	0	1,103	0.00%
2022/06/21	0	0.00	6	15.25	15.35	-6	1,096	-0.55%
2022/06/20	0	0.00	17	15.04	15.00	-17	1,100	-1.55%
2022/06/16	3	15.75	0	0.00	15.40	3	1,104	0.27%
2022/06/15	17	15.60	0	0.00	15.65	17	1,101	1.54%
2022/06/02	0	15.95	0	0.00	15.95	0	1,083	0.00%
2022/05/26	0	0.00	5	15.60	15.60	-5	1,052	-0.47%
2022/05/23	3	15.45	0	0.00	15.45	3	1,079	0.28%
2022/05/19	0	0.00	0	15.30	15.35	0	1,104	0.00%
2022/05/18	0	15.30	0	0.00	15.60	0	1,100	0.00%
2022/05/17	0	0.00	0.2	15.25	15.35	-0.2	1,085	-0.02%
2022/05/16	0	0.00	1	15.10	15.15	-1	1,079	-0.09%
2022/05/12	0.7	14.30	4	14.30	14.10	-3.3	1,067	-0.31%
2022/05/11	1	14.65	0	0.00	14.70	1	1,051	0.10%
2022/05/10	0	14.85	0	0.00	14.90	0	1,048	0.00%
2022/05/04	5.1	15.30	0	0.00	15.35	5.1	1,031	0.50%
2022/04/29	1	15.40	0	0.00	15.35	1	1,058	0.09%
2022/04/27	0	0.00	1	15.50	15.30	-1	1,066	-0.09%
2022/04/26	3	15.65	0	0.00	15.65	3	1,050	0.29%
2022/04/22	0	0.00	2	16.00	16.10	-2	1,019	-0.20%
2022/04/21	0	16.20	0	0.00	16.05	0	1,018	0.00%
2022/04/20	1	16.05	0	0.00	16.30	1	1,018	0.10%
2022/04/14	0	0.00	8	15.70	15.80	-8	936	-0.85%
2022/04/13	0	15.60	5	15.50	15.65	-5	927	-0.54%
2022/04/12	5	15.45	0	0.00	15.55	5	926	0.54%
2022/04/11	0.2	15.55	0	0.00	15.50	0.2	929	0.02%
2022/04/08	0.1	15.60	0	0.00	15.70	0.1	928	0.01%
2022/04/07	0	15.75	0	0.00	15.50	0	924	0.00%
2022/04/06	5	15.65	0	0.00	15.80	5	909	0.55%
2022/04/01	0	15.55	0	0.00	15.60	0	895	0.00%
2022/03/31	0	15.55	0	0.00	15.45	0	899	0.00%
2022/03/30	3	15.50	0	0.00	15.60	3	888	0.34%
2022/03/29	3	15.70	0	0.00	15.55	3	883	0.34%
2022/03/25	0	0.00	2	15.20	15.15	-2	819	-0.24%
2022/03/14	0.6	14.78	0	0.00	14.85	0.6	852	0.07%
2022/03/11	0	14.70	0	0.00	14.65	0	851	0.00%
2022/03/10	0.3	14.80	0	0.00	14.85	0.3	851	0.04%
2022/03/09	0.2	14.52	0	0.00	14.60	0.2	854	0.02%
2022/03/08	1	14.55	0	0.00	14.50	1	856	0.12%
2022/03/03	3	15.10	0	0.00	15.10	3	842	0.36%
2022/03/01	0.1	14.90	0	0.00	14.95	0.1	859	0.01%
2022/02/25	4	14.83	0	0.00	14.85	4	871	0.46%
2022/02/22	0.1	15.10	1	15.15	15.10	-0.9	869	-0.10%
2022/02/17	0.2	15.15	0	0.00	15.00	0.2	913	0.02%
2022/02/16	3	15.00	2	15.05	15.00	1	936	0.11%
2022/02/15	2	15.00	0	0.00	14.95	2	944	0.21%
2022/02/14	0.1	15.10	0	0.00	15.00	0.1	990	0.01%
2022/02/11	1	15.25	0	0.00	15.15	1	988	0.10%
2022/02/09	0	0.00	2	15.20	15.15	-2	1,025	-0.20%
2022/02/08	0	0.00	0.6	15.25	15.25	-0.6	1,028	-0.06%
2022/01/26	0	15.05	0	0.00	14.85	0	1,036	0.00%
2022/01/25	7	14.89	0	0.00	14.85	7	1,044	0.67%
2022/01/24	2	15.00	0	0.00	15.00	2	1,031	0.19%
2022/01/18	0.1	15.25	4	15.20	15.20	-3.9	1,053	-0.37%
2022/01/17	1	15.20	0	0.00	15.20	1	1,054	0.09%
2022/01/14	2	15.20	0	0.00	15.20	2	1,056	0.19%
2022/01/13	2.1	15.35	0	0.00	15.35	2.1	1,081	0.20%
2022/01/07	5	15.29	0	0.00	15.15	5	1,095	0.46%
2022/01/06	0	0.00	1.5	15.30	15.30	-1.5	1,083	-0.14%
2022/01/05	0.1	15.35	0	0.00	15.35	0.1	1,094	0.01%
2022/01/03	0	15.40	0	0.00	15.35	0	1,105	0.00%
2021/12/30	0.1	15.35	0	0.00	15.45	0.1	1,103	0.01%
2021/12/29	0.1	15.50	0	0.00	15.45	0.1	1,109	0.01%
2021/12/28	4	15.40	0	0.00	15.40	4	1,110	0.36%
2021/12/27	6	15.36	3	15.40	15.45	3	1,148	0.26%
2021/12/24	5	15.25	0	0.00	15.20	5	1,150	0.43%
2021/12/22	4	15.26	0	0.00	15.30	4	1,202	0.33%
2021/12/21	0	15.15	0	0.00	15.10	0	1,190	0.00%
2021/12/20	0	0.00	1	15.20	15.10	-1	1,202	-0.08%
2021/12/17	1	15.05	0	0.00	15.00	1	1,207	0.08%
2021/12/16	1	15.00	3.2	15.00	15.00	-2.2	1,214	-0.18%
2021/12/15	1	14.95	0	15.05	14.95	1	1,232	0.08%
2021/12/14	1	15.00	0	0.00	15.00	1	1,275	0.08%
2021/12/10	0	15.18	0	0.00	15.05	0	1,361	0.00%
2021/12/09	1.3	15.22	1	15.20	15.10	0.3	1,359	0.03%
2021/12/08	0	0.00	1	15.05	15.05	-1	1,361	-0.07%
2021/12/06	1	15.00	0.1	15.00	14.95	0.9	1,356	0.07%
2021/12/03	1.2	15.06	8	15.02	15.00	-6.8	1,386	-0.49%
2021/12/02	0	0.00	7.1	15.00	15.00	-7.1	1,406	-0.51%
2021/11/30	0	0.00	4.2	15.05	15.05	-4.2	1,460	-0.29%
2021/11/29	2	14.90	1.2	14.92	15.00	0.8	1,483	0.05%
2021/11/26	0	0.00	2	15.10	15.10	-2	1,478	-0.14%
2021/11/23	0.1	15.25	0.2	15.20	15.15	-0.1	1,515	-0.01%
2021/11/19	1	15.10	0	0.00	15.15	1	1,528	0.07%
2021/11/17	1	15.15	1.2	15.15	15.15	-0.2	1,522	-0.01%
2021/11/16	2.3	15.19	0	15.20	15.15	2.2	1,518	0.15%
2021/11/15	1	15.20	0	0.00	15.20	1	1,513	0.07%
2021/11/11	0.2	15.44	0.2	15.40	15.35	0	1,525	0.00%
2021/11/10	0	15.55	0.1	15.70	15.55	0	1,536	0.00%
2021/11/09	0.2	15.60	1	15.55	15.60	-0.8	1,561	-0.05%
2021/11/08	0.4	15.35	0.1	15.35	15.40	0.3	1,564	0.02%
2021/11/05	1.1	15.25	4	15.31	15.30	-2.9	1,592	-0.18%
2021/11/03	0.7	15.35	3	15.15	15.25	-2.3	1,708	-0.13%
2021/11/02	0	15.25	0	0.00	15.10	0	1,725	0.00%
2021/10/28	0	0.00	0.1	15.30	15.25	-0.1	1,782	-0.01%
2021/10/26	2.1	15.35	0	0.00	15.30	2.1	1,819	0.12%
2021/10/22	1	15.30	0	0.00	15.25	1	1,898	0.05%
2021/10/21	4	15.43	0	0.00	15.35	4	1,984	0.20%
2021/10/20	1	15.30	0	0.00	15.25	1	2,042	0.05%
2021/10/14	2	15.05	0	0.00	15.05	2	2,494	0.08%
2021/10/13	0	15.00	0	0.00	14.95	0	2,661	0.00%
2021/10/05	2	15.30	1	14.90	15.35	1	3,068	0.03%
2021/10/01	10	15.50	0	0.00	15.50	10	3,162	0.32%
2021/09/29	0.1	15.75	0	0.00	15.60	0.1	3,279	0.00%
2021/09/27	0	0.00	1	15.60	15.75	-1	3,986	-0.03%
2021/09/23	1	15.40	0	0.00	15.35	1	4,994	0.02%
2021/09/22	4.2	15.29	15	15.45	15.35	-10.8	5,044	-0.21%
2021/09/17	1.1	15.72	0	0.00	15.75	1.1	5,081	0.02%
2021/09/16	5	16.10	0	0.00	16.00	5	5,071	0.10%
2021/09/14	1	16.30	0	0.00	16.25	1	5,085	0.02%
2021/09/10	0.1	16.35	0	0.00	16.20	0.1	5,171	0.00%
2021/09/08	2.2	16.00	0	0.00	15.95	2.2	5,251	0.04%
2021/09/07	2	16.40	3.8	16.44	16.35	-1.8	5,292	-0.03%
2021/09/06	6	16.58	0	0.00	16.55	6	5,301	0.11%
2021/09/01	0	0.00	1	17.70	17.70	-1	5,425	-0.02%
2021/08/31	0	0.00	3	17.60	17.70	-3	5,483	-0.05%
2021/08/30	1	17.50	2	17.45	17.50	-1	5,674	-0.02%
2021/08/27	0	0.00	0.2	17.35	17.35	-0.2	5,786	0.00%
2021/08/25	1	17.15	0	0.00	17.15	1	6,183	0.02%
2021/08/23	0	0.00	1	17.15	17.15	-1	6,343	-0.02%
2021/08/20	0	0.00	3	16.83	16.80	-3	6,488	-0.05%
2021/08/19	1	16.95	0	0.00	16.80	1	6,780	0.01%
2021/08/18	0	17.08	0	0.00	17.20	0	6,992	0.00%
2021/08/13	0.5	17.60	4	17.70	17.60	-3.5	7,073	-0.05%
2021/08/12	5	17.65	0	0.00	17.80	5	7,082	0.07%
2021/08/10	1	17.50	0	0.00	17.50	1	7,176	0.01%
2021/08/09	4.3	17.70	0	0.00	17.75	4.3	7,302	0.06%
2021/08/05	0	0.00	1	17.25	17.25	-1	7,543	-0.01%
2021/08/04	4	17.50	0	0.00	17.45	4	7,708	0.05%
2021/08/03	1	17.40	1	17.35	17.45	0	7,799	0.00%
2021/08/02	1	17.15	0	0.00	17.25	1	7,854	0.01%
2021/07/28	8	17.14	0	0.00	17.15	8	8,027	0.10%
2021/07/27	6	17.38	0	0.00	17.40	6	8,175	0.07%
2021/07/26	1	17.90	6	17.95	17.85	-5	8,247	-0.06%
2021/07/23	8	18.34	0	0.00	18.20	8	8,275	0.10%
2021/07/22	7.1	19.04	2	19.25	19.00	5.1	8,483	0.06%
2021/07/21	7.2	19.33	5	19.10	19.20	2.2	8,541	0.03%
2021/07/20	8.1	19.84	10	19.95	19.65	-1.9	8,659	-0.02%
2021/07/19	0	0.00	6.1	19.70	19.90	-6.1	8,891	-0.07%
2021/07/16	1.5	19.62	0	0.00	19.50	1.5	9,605	0.02%
2021/07/15	4	19.15	6	19.55	19.50	-2	9,694	-0.02%
2021/07/14	0	0.00	5	19.35	19.15	-5	9,900	-0.05%
2021/07/13	0	0.00	3	19.50	19.20	-3	10,366	-0.03%
2021/07/12	15	19.55	14	19.46	19.50	1	10,358	0.01%
2021/07/09	0	0.00	2	19.25	19.15	-2	10,349	-0.02%
2021/07/08	9	19.13	0	0.00	19.15	9	10,350	0.09%
2021/07/07	8	18.93	1	19.00	18.90	7	10,331	0.07%
2021/07/06	1	19.10	1	19.25	19.05	0	10,398	0.00%
2021/07/05	20.1	19.17	14	19.09	19.25	6.1	10,385	0.06%
2021/07/02	17.1	19.88	6	19.29	19.15	11.1	10,295	0.11%
2021/07/01	65	19.74	58	19.56	19.90	7	9,704	0.07%
2021/06/30	4	18.95	5	18.85	18.95	-1	8,862	-0.01%
2021/06/29	0	18.60	0	0.00	18.65	0	8,722	0.00%
2021/06/28	0	0.00	1	18.80	18.70	-1	8,696	-0.01%
2021/06/25	0	0.00	1	18.65	18.65	-1	8,652	-0.01%
2021/06/24	4	18.74	40	18.65	18.65	-36	8,667	-0.42%
2021/06/23	5	18.90	0.1	18.85	18.75	4.9	8,650	0.06%
2021/06/22	0	0.00	3.2	18.78	18.85	-3.2	8,617	-0.04%
2021/06/21	2.1	18.55	1	18.50	18.55	1.1	8,571	0.01%
2021/06/18	4.1	18.84	11	18.80	18.70	-7	8,540	-0.08%
2021/06/17	1	18.80	0	0.00	18.85	1	8,511	0.01%
2021/06/16	0	0.00	1	19.10	18.75	-1	8,483	-0.01%
2021/06/15	2	18.65	0	0.00	18.65	2	8,417	0.02%
2021/06/11	0.3	18.75	1	18.90	18.55	-0.7	8,409	-0.01%
2021/06/10	16	18.52	1	18.70	18.65	15	8,390	0.18%
2021/06/09	11.1	18.93	0	0.00	18.75	11.1	8,335	0.13%
2021/06/08	5	19.15	10	19.15	19.15	-5	8,268	-0.06%
2021/06/07	8.7	19.24	5	19.40	19.25	3.7	8,219	0.04%
2021/06/04	13	19.13	1	19.20	19.15	12	8,046	0.15%
2021/06/03	5	19.09	1	19.00	19.00	4	7,943	0.05%
2021/06/02	7	18.91	0	0.00	18.90	7	7,890	0.09%
2021/06/01	0	0.00	4	18.80	18.70	-4	7,859	-0.05%
2021/05/31	9	18.60	12	18.63	18.60	-3	7,871	-0.04%
2021/05/28	12	18.70	3	18.82	18.60	9	7,813	0.12%
2021/05/27	9.8	18.74	4	18.48	18.80	5.8	7,690	0.07%
2021/05/26	15	18.52	2	18.48	18.40	13	7,405	0.18%
2021/05/25	2	17.60	0	0.00	17.55	2	7,183	0.03%
2021/05/24	3	17.32	0	0.00	17.30	3	7,141	0.04%
2021/05/21	3	17.10	0	0.00	17.15	3	7,105	0.04%
2021/05/20	0	0.00	1	16.90	16.85	-1	7,081	-0.01%
2021/05/19	0	16.95	0	0.00	16.85	0	7,067	0.00%
2021/05/18	0	0.00	2	16.45	16.85	-2	7,049	-0.03%
2021/05/17	50	16.14	2	16.30	16.10	48	6,954	0.69%
2021/05/14	1	17.50	0.1	17.25	16.90	0.9	6,811	0.01%
2021/05/13	0	0.00	10	16.30	16.25	-10	6,549	-0.15%
2021/05/12	0	0.00	18	17.19	16.70	-18	6,465	-0.28%
2021/05/11	2	18.70	0	0.00	18.10	2	6,283	0.03%
2021/05/10	0.3	18.70	0	0.00	18.75	0.3	6,180	0.00%
2021/05/07	0	0.00	2	18.30	18.45	-2	6,116	-0.03%
2021/05/06	5	18.60	15	18.55	18.30	-10	6,062	-0.16%
2021/05/05	3	18.50	2.1	18.65	18.20	1	5,996	0.02%
2021/05/04	3	18.32	41	18.44	17.90	-38	5,889	-0.65%
2021/05/03	5	18.66	575	18.62	18.70	-570	5,702	-10.00%	大賣/鉅額交易
2021/04/29	2	19.35	31	19.16	19.05	-29	5,563	-0.52%
2021/04/28	4	19.29	23	19.45	19.35	-19	5,455	-0.35%
2021/04/27	15	19.00	5	19.00	18.90	10	5,207	0.19%
2021/04/26	12	19.33	46	19.42	19.35	-34	5,027	-0.68%
2021/04/23	30	19.12	33.1	19.29	19.45	-3.1	4,810	-0.06%
2021/04/22	66	19.47	20	19.24	19.25	46	4,518	1.02%
2021/04/21	4	17.98	4	18.20	18.60	0	3,644	0.00%
2021/04/20	24	18.47	0	0.00	17.90	24	3,484	0.69%
2021/04/19	48	17.46	9.5	17.45	18.45	38.5	3,224	1.20%
2021/04/16	4	16.76	0	0.00	16.80	4	2,722	0.15%
2021/04/14	2	16.20	1	16.20	16.30	1	2,583	0.04%
2021/04/13	8	16.48	0	0.00	16.20	8	2,604	0.31%
2021/04/12	2	16.58	0	0.00	16.60	2	2,576	0.08%
2021/04/08	1	16.00	0	0.00	16.00	1	2,443	0.04%
2021/04/07	0.2	15.95	0	0.00	15.95	0.2	2,507	0.01%
2021/04/01	1	15.70	10	15.63	15.65	-9	2,546	-0.35%
2021/03/29	5	16.00	0.1	15.80	15.95	4.9	2,564	0.19%
2021/03/26	0	0.00	50	15.75	15.75	-50	2,671	-1.87%
2021/03/24	0	15.35	0	0.00	15.45	0	2,720	0.00%
2021/03/22	0	0.00	4	15.49	15.50	-4	2,734	-0.15%
2021/03/19	0	15.40	0	0.00	15.45	0	2,733	0.00%
2021/03/18	16	15.40	0	0.00	15.40	16	2,751	0.58%
2021/03/16	14	15.45	8	15.50	15.50	6	2,832	0.21%
2021/03/15	30	15.50	1	15.50	15.50	29	2,882	1.01%
2021/03/12	0	15.40	0	0.00	15.50	0	3,005	0.00%
2021/03/11	2	15.50	0	0.00	15.30	2	3,055	0.07%
2021/03/10	8	15.50	0	0.00	15.40	8	3,113	0.26%
2021/03/09	0.1	15.20	0	0.00	15.20	0.1	3,168	0.00%
2021/03/08	0.1	15.45	0	0.00	15.10	0.1	3,215	0.00%
2021/03/05	8.1	15.16	1	15.15	15.15	7.1	3,222	0.22%
2021/03/03	5	15.85	0.1	15.70	15.95	4.9	3,128	0.16%
2021/02/26	0	0.00	2	15.38	15.40	-2	3,214	-0.06%
2021/02/25	0.2	15.50	0	0.00	15.55	0.2	3,253	0.01%
2021/02/24	1	15.45	0	0.00	15.55	1	3,287	0.03%
2021/02/23	0	0.00	0.1	15.30	15.45	-0.1	3,317	0.00%
2021/02/22	0	15.20	0	0.00	15.20	0	3,411	0.00%
2021/02/19	0	14.95	0	0.00	15.20	0	3,486	0.00%
2021/02/18	0	0.00	0.1	14.75	14.95	-0.1	3,566	0.00%
2021/02/03	0.1	14.30	0	0.00	14.30	0.1	3,953	0.00%
2021/02/02	0	0.00	0.1	14.10	14.20	-0.1	4,021	0.00%
2021/01/29	0	0.00	0	14.15	14.05	0	4,168	0.00%
2021/01/26	0	0.00	0	14.45	14.30	0	4,145	0.00%
2021/01/21	0	14.25	0	0.00	14.30	0	4,135	0.00%
2021/01/18	0.1	14.65	0	0.00	14.85	0.1	4,095	0.00%
2021/01/15	1	14.80	0	0.00	14.80	1	4,079	0.02%
2021/01/12	0.6	15.51	0	15.60	15.50	0.5	4,002	0.01%
2021/01/08	0.1	15.50	0	0.00	15.55	0.1	4,034	0.00%
2021/01/07	10	15.60	0	0.00	15.65	10	4,025	0.25%
2021/01/06	0	0.00	1	16.00	15.60	-1	4,011	-0.02%
2021/01/05	0	16.10	6	16.38	16.20	-6	3,938	-0.15%
2020/12/31	0.1	16.40	5.6	16.53	16.50	-5.5	3,891	-0.14%
2020/12/30	20	16.65	31	16.55	16.50	-11	3,880	-0.28%
2020/12/29	6	16.27	20	16.35	16.35	-14	3,786	-0.37%
2020/12/28	1	16.20	0	0.00	16.20	1	3,759	0.03%
2020/12/25	18	16.15	0	0.00	16.15	18	3,715	0.48%
2020/12/24	14	16.25	0	0.00	16.25	14	3,695	0.38%
2020/12/23	0.4	16.10	2	16.10	16.20	-1.6	3,696	-0.04%
2020/12/22	1	16.50	0	0.00	15.90	1	3,699	0.03%
2020/12/21	1	16.15	0	0.00	16.15	1	3,582	0.03%
2020/12/18	5	16.05	0	0.00	16.05	5	3,547	0.14%
2020/12/17	0	15.90	9	15.94	16.00	-9	3,524	-0.26%
2020/12/16	8	15.80	0	0.00	15.85	8	3,585	0.22%
2020/12/15	1	15.75	0	0.00	15.70	1	3,572	0.03%
2020/12/11	0.1	15.70	0	0.00	15.55	0.1	3,545	0.00%
2020/12/08	16.1	15.90	0	15.65	15.75	16.1	3,471	0.46%
2020/12/07	52	16.54	0.1	16.30	16.35	52	3,378	1.54%
2020/12/03	120	17.29	1	17.20	16.95	119	3,297	3.61%	大買/鉅額交易
2020/12/02	0.1	16.95	2	17.00	17.00	-1.9	3,323	-0.06%
2020/11/30	31	17.05	4	17.15	17.10	27	3,229	0.84%
2020/11/27	200	16.75	0	0.00	16.85	200	3,119	6.41%	大買/鉅額交易
2020/11/26	100	16.60	0.1	16.50	16.55	100	3,146	3.18%
2020/11/25	1	16.25	0	0.00	16.30	1	3,234	0.03%
2020/11/24	0.1	16.15	0	0.00	16.15	0.1	3,215	0.00%
2020/11/23	1	16.20	0.1	16.10	16.25	1	3,179	0.03%
2020/11/20	20	16.10	0	0.00	16.15	20	3,146	0.64%
2020/11/19	0.1	16.35	0	0.00	16.15	0.1	3,102	0.00%
2020/11/18	2	16.40	0	0.00	16.35	2	3,055	0.07%
2020/11/17	0.1	16.00	0.1	16.15	16.25	0	3,018	0.00%
2020/11/13	2	16.35	0	0.00	15.95	2	2,944	0.07%
2020/11/12	0	0.00	1.2	16.32	16.45	-1.2	2,806	-0.04%
2020/11/10	0	0.00	0.2	15.80	16.10	-0.2	2,919	-0.01%
2020/11/09	0	0.00	21	16.01	16.25	-21	2,849	-0.74%
2020/11/06	0	0.00	1	15.10	15.20	-1	2,711	-0.04%
2020/11/05	0	0.00	0.1	14.75	14.80	-0.1	2,685	0.00%
2020/11/04	1	14.80	0	0.00	14.90	1	2,722	0.04%
2020/10/30	0	0.00	5	14.60	14.60	-5	2,721	-0.18%
2020/10/29	0	0.00	0.1	14.40	14.70	-0.1	2,717	0.00%
2020/10/28	20	14.95	0.2	15.00	14.85	19.8	2,704	0.73%
2020/10/27	0	0.00	0.1	15.05	15.05	-0.1	2,694	0.00%
2020/10/22	0	0.00	1	15.20	15.20	-1	2,685	-0.04%
2020/10/21	20	15.30	1	15.40	15.40	19	2,674	0.71%
2020/10/20	0	15.20	0	0.00	15.30	0	2,655	0.00%
2020/10/19	2	15.35	1	15.35	15.30	1	2,650	0.04%
2020/10/14	0	0.00	1	15.10	15.10	-1	2,557	-0.04%
2020/10/13	0	0.00	1.1	14.90	14.95	-1.1	2,540	-0.04%
2020/10/12	0	0.00	1	14.95	15.00	-1	2,529	-0.04%
2020/10/08	10	15.00	10	15.05	14.90	0	2,512	0.00%
2020/10/07	1.5	14.93	0.2	14.90	15.00	1.3	2,507	0.05%
2020/10/05	5	14.75	0	0.00	14.70	5	2,498	0.20%
2020/09/25	1	13.75	0	0.00	13.80	1	2,593	0.04%
2020/09/24	0	14.20	0	0.00	14.30	0	2,571	0.00%
2020/09/23	0	0.00	1	14.90	14.80	-1	2,586	-0.04%
2020/09/21	0	0.00	3	15.07	15.10	-3	2,606	-0.12%
2020/09/18	1	14.55	0	0.00	14.50	1	2,531	0.04%
2020/09/17	0.1	14.30	0	0.00	14.35	0.1	2,522	0.00%
2020/09/16	0	0.00	0.4	14.25	14.35	-0.4	2,514	-0.02%
2020/09/11	0	0.00	0	14.40	14.45	0	2,457	0.00%
2020/09/09	1	15.45	0	0.00	15.45	1	2,345	0.04%
2020/09/08	1.1	15.19	0	0.00	15.20	1.1	2,296	0.05%
2020/09/07	1	15.35	1	15.25	15.35	0	2,251	0.00%
2020/09/04	0.1	14.80	0	0.00	14.90	0.1	2,136	0.00%
2020/09/03	0	0.00	0.1	15.00	15.10	-0.1	2,107	-0.01%
2020/09/01	2	14.95	0	0.00	15.00	2	1,990	0.10%
2020/08/31	0.1	15.25	4.3	14.83	15.35	-4.2	1,888	-0.22%
2020/08/28	0	0.00	1	14.15	14.15	-1	1,713	-0.06%
2020/08/27	0	0.00	4	13.90	13.95	-4	1,662	-0.24%
2020/08/26	0	0.00	3	13.90	14.00	-3	1,642	-0.18%
2020/08/24	1.2	14.23	0	0.00	14.20	1.2	1,596	0.07%
2020/08/21	0.1	14.00	1	14.05	14.10	-0.9	1,533	-0.06%
2020/08/20	0	0.00	3	13.55	13.40	-3	1,489	-0.20%
2020/08/19	4	13.86	1	13.80	13.85	3	1,436	0.21%
2020/08/17	0	0.00	6	13.67	13.75	-6	1,294	-0.46%
2020/08/14	3	13.22	0	0.00	12.80	3	1,176	0.25%
2020/08/13	0.4	12.25	0.7	12.25	12.35	-0.3	1,057	-0.03%
2020/08/11	1.2	12.30	0	0.00	12.35	1.2	1,041	0.12%
2020/08/10	0.2	12.40	1	12.40	12.50	-0.9	1,030	-0.08%
2020/08/07	0.2	11.95	0	0.00	11.95	0.2	989	0.02%
2020/08/06	0.1	11.90	1	11.85	11.95	-0.9	977	-0.09%
2020/08/05	0.2	11.85	0	0.00	11.80	0.2	977	0.02%
2020/08/03	0.3	11.65	0	0.00	11.65	0.3	982	0.03%
2020/07/31	0.2	11.50	0	0.00	11.55	0.2	983	0.02%
2020/07/30	0	11.70	2	11.60	11.75	-2	984	-0.20%
2020/07/29	0	11.35	0	0.00	11.45	0	972	0.00%
2020/07/28	0.2	11.20	0	0.00	11.25	0.2	979	0.02%
2020/07/24	0.4	11.55	0	0.00	11.55	0.4	985	0.04%
2020/07/23	0	0.00	0.2	11.85	11.85	-0.2	1,013	-0.01%
2020/07/22	0.2	12.00	0	0.00	12.05	0.2	1,037	0.02%
2020/07/21	0.3	11.80	0	0.00	11.90	0.3	1,038	0.03%
2020/07/20	0.4	11.70	0	0.00	11.70	0.4	1,030	0.03%
2020/07/17	0.1	11.80	0	0.00	11.75	0.1	1,033	0.00%
2020/07/16	0.2	11.95	0	0.00	12.00	0.2	1,044	0.02%
2020/07/14	0.1	12.00	0	0.00	12.00	0.1	1,040	0.01%
2020/07/13	1.2	12.38	3	12.33	12.25	-1.8	1,028	-0.18%
2020/07/10	0.1	12.20	2	12.65	12.20	-1.9	1,024	-0.19%
2020/07/09	0.2	12.70	0	0.00	12.75	0.2	1,008	0.01%
2020/07/08	0.1	12.55	0	0.00	12.65	0.1	963	0.01%
2020/07/07	0.2	12.40	0	0.00	12.50	0.2	920	0.02%
2020/07/06	1.4	12.19	1	12.20	12.15	0.4	868	0.04%
2020/07/03	1.2	12.15	0	12.15	12.20	1.2	857	0.14%
2020/07/02	0	12.20	21.7	12.10	12.30	-21.6	844	-2.56%
2020/07/01	2.1	11.85	4	11.75	11.95	-1.9	785	-0.24%
2020/06/30	0.1	11.20	2	11.35	11.30	-1.9	739	-0.26%
2020/06/29	0.2	10.90	0	0.00	10.95	0.2	726	0.03%
2020/06/24	1.2	10.96	0.5	11.00	10.95	0.6	733	0.08%
2020/06/23	0.1	11.00	0	0.00	11.05	0.1	736	0.01%
2020/06/22	2.2	11.09	0.2	10.95	10.95	2	739	0.27%
2020/06/19	1.1	11.05	0	0.00	11.00	1.1	744	0.15%
2020/06/18	0.4	10.95	0.1	10.95	10.95	0.3	779	0.04%
2020/06/16	0.2	10.80	0	0.00	10.75	0.2	813	0.03%
2020/06/15	0.1	10.70	0	0.00	10.70	0.1	855	0.01%
2020/06/12	2.3	10.74	0	0.00	10.70	2.3	871	0.26%
2020/06/11	0.2	10.80	0	0.00	10.75	0.2	892	0.02%
2020/06/10	0.1	11.10	0	0.00	11.15	0.1	892	0.01%
2020/06/09	0.1	11.05	0	0.00	11.10	0.1	910	0.01%
2020/06/08	0.1	11.00	0	0.00	11.00	0.1	924	0.01%
2020/06/05	0	10.95	0	0.00	11.05	0	937	0.00%
2020/06/04	0.1	10.95	0	0.00	10.95	0.1	938	0.01%
2020/06/01	0.1	10.65	0	0.00	10.65	0.1	960	0.01%
2020/05/29	0.2	10.50	0	0.00	10.55	0.2	955	0.02%
2020/05/28	0.2	10.60	0	0.00	10.60	0.2	956	0.02%
2020/05/27	0	10.70	0	0.00	10.75	0	957	0.00%
2020/05/26	0	10.50	0	0.00	10.50	0	944	0.00%
2020/05/25	1.9	10.58	0	0.00	10.55	1.9	940	0.20%
2020/05/22	0.2	10.50	0	0.00	10.60	0.2	938	0.02%
2020/05/21	0	10.55	0	0.00	10.50	0	914	0.01%
2020/05/20	0.2	10.65	0	0.00	10.65	0.2	902	0.02%
2020/05/19	1.1	10.75	0	0.00	10.80	1.1	900	0.12%
2020/05/18	1.1	10.74	0	0.00	10.70	1.1	898	0.12%
2020/05/15	0.3	10.60	0	0.00	10.65	0.3	895	0.04%
2020/05/13	0.3	10.60	0	0.00	10.65	0.3	882	0.03%
2020/05/12	0.1	10.50	0	0.00	10.55	0.1	883	0.01%
2020/05/07	0.1	10.85	0	0.00	10.95	0.1	868	0.01%
2020/05/06	0.1	10.70	0	0.00	10.70	0.1	864	0.01%
2020/05/04	0.1	10.90	0	0.00	10.80	0.1	863	0.01%
2020/04/30	0.1	11.00	0	0.00	11.10	0.1	861	0.01%
2020/04/29	0.3	10.85	2	11.00	10.85	-1.7	865	-0.19%
2020/04/28	0.1	10.95	0	0.00	10.95	0.1	861	0.01%
2020/04/24	0.1	10.00	0	0.00	10.05	0.1	823	0.01%
2020/04/23	0.1	10.00	0	0.00	10.00	0.1	817	0.01%
2020/04/22	0.1	9.85	0	0.00	9.90	0.1	817	0.01%
2020/04/21	0.1	9.88	0	0.00	9.86	0.1	816	0.01%
2020/04/20	0.2	10.05	0	0.00	10.15	0.2	797	0.03%
2020/04/17	0.2	10.10	0	0.00	10.20	0.2	796	0.02%
2020/04/15	0.1	10.10	0	0.00	10.15	0.1	785	0.01%
2020/04/14	0.1	10.00	0	0.00	10.05	0.1	781	0.01%
2020/04/10	0.2	10.00	0	0.00	10.05	0.2	781	0.02%
2020/04/08	0	10.00	0	0.00	10.05	0	784	0.00%
2020/04/07	0.2	10.00	0	0.00	10.00	0.2	793	0.03%
2020/04/06	0.1	9.90	0	0.00	9.93	0.1	784	0.01%
2020/03/31	0.2	9.70	0	0.00	9.76	0.2	777	0.03%
2020/03/27	0	9.80	0	0.00	9.83	0	767	0.00%
2020/03/26	0.1	9.82	0	0.00	9.83	0.1	762	0.01%
2020/03/25	0.1	9.82	0	0.00	9.82	0.1	752	0.01%
2020/03/23	0.1	9.60	0	0.00	9.67	0.1	710	0.01%
2020/03/20	0.1	9.80	0	0.00	9.88	0.1	693	0.01%
2020/03/19	7	9.66	7	9.79	9.64	0	689	0.00%
2020/03/18	0.1	9.79	0	0.00	9.88	0.1	653	0.01%
2020/03/17	0.1	9.57	0	0.00	9.67	0.1	647	0.01%
2020/03/16	40.1	9.87	40	9.96	9.75	0.1	635	0.01%
2020/03/12	0.2	10.20	0	0.00	10.20	0.2	640	0.03%
2020/03/10	0.1	10.10	0	0.00	10.15	0.1	648	0.02%
2020/03/09	0.2	10.15	0	0.00	10.15	0.2	649	0.03%
2020/03/06	0.1	10.60	0	0.00	10.55	0.1	644	0.02%
2020/03/05	0.2	10.70	0	0.00	10.70	0.2	649	0.03%
2020/03/04	0.2	10.70	0	0.00	10.65	0.2	657	0.04%
2020/03/03	0	10.60	0	0.00	10.70	0	672	0.01%
2020/03/02	0.1	10.65	1	10.60	10.55	-0.9	691	-0.12%
2020/02/27	0.2	10.80	0	0.00	10.80	0.2	695	0.03%
2020/02/26	0.4	10.80	0	0.00	10.85	0.4	699	0.06%
2020/02/25	0.2	10.90	0	0.00	10.85	0.2	722	0.03%
2020/02/24	0.7	10.90	0	0.00	10.90	0.7	745	0.10%
2020/02/21	0.2	10.95	0	0.00	11.00	0.2	795	0.03%
2020/02/19	0.3	10.90	0	0.00	10.95	0.3	821	0.03%
2020/02/18	0.2	10.85	0	0.00	10.90	0.2	825	0.02%
2020/02/17	0.2	10.85	0	0.00	10.90	0.2	824	0.03%
2020/02/13	0.1	11.00	0	0.00	11.05	0.1	825	0.01%
2020/02/12	1.2	10.99	0	0.00	11.00	1.2	834	0.14%
2020/02/10	0.2	10.70	0.1	10.70	10.75	0.1	831	0.01%
2020/02/07	0.1	10.90	0	0.00	10.80	0.1	826	0.02%
2020/02/06	0.3	10.90	0	0.00	10.90	0.3	819	0.04%
2020/02/05	0.1	10.90	0	0.00	10.80	0.1	821	0.01%
2020/02/04	0.1	10.90	0	0.00	10.85	0.1	814	0.01%
2020/02/03	0.1	10.75	0	0.00	10.75	0.1	811	0.01%
2020/01/31	0.2	11.20	0	0.00	11.20	0.2	796	0.02%
2020/01/30	0.7	11.15	0	0.00	11.15	0.7	794	0.09%
2020/01/20	0.1	11.80	0	0.00	11.80	0.1	776	0.02%
2020/01/17	0.1	11.85	0	0.00	11.90	0.1	777	0.01%
2020/01/16	0.2	11.90	0	0.00	11.90	0.2	784	0.02%
2020/01/15	0.1	11.90	0	0.00	12.00	0.1	787	0.01%
2020/01/14	0.1	11.95	0	0.00	11.95	0.1	787	0.01%
2020/01/10	0.1	12.00	0	0.00	12.05	0.1	813	0.01%
2020/01/08	0.1	12.05	0	0.00	11.95	0.1	822	0.01%
2020/01/07	0.2	12.30	0	0.00	12.05	0.2	819	0.02%
2019/12/18	0.2	12.55	0	0.00	12.65	0.2	777	0.03%
2019/12/11	2	12.60	0	0.00	12.65	2	751	0.27%
2019/12/04	0	0.00	3	12.20	12.20	-3	722	-0.42%
2019/11/29	0	0.00	0.2	12.15	12.20	-0.2	691	-0.03%
2019/11/28	0.2	12.20	0	0.00	12.25	0.2	685	0.02%
2019/11/27	0	0.00	1	12.25	12.25	-1	671	-0.15%
2019/11/22	0	0.00	1	12.05	12.05	-1	645	-0.15%
2019/11/21	3	11.90	2	11.80	11.90	1	624	0.16%
2019/11/20	1	11.85	0	0.00	11.90	1	603	0.17%
2019/11/19	0	0.00	2	11.20	11.25	-2	556	-0.36%
2019/11/11	0	0.00	1	11.40	11.40	-1	596	-0.17%
2019/10/18	1	11.40	0	0.00	11.40	1	891	0.11%
2019/10/17	2	11.85	0	0.00	11.80	2	920	0.22%
2019/09/05	0	0.00	2	11.90	11.90	-2	1,028	-0.19%
2019/08/23	0	0.00	13	11.85	11.75	-13	1,054	-1.23%
2019/08/22	0	0.00	7	11.90	11.80	-7	1,054	-0.66%
2019/08/21	0	0.00	40	11.84	11.80	-40	1,057	-3.78%
2019/08/20	0	0.00	39	11.85	11.85	-39	1,046	-3.73%
2019/08/19	0	0.00	136	11.89	11.95	-136	1,043	-13.04%	大賣/鉅額交易
2019/08/16	0	0.00	30	11.88	11.80	-30	1,042	-2.88%
2019/08/15	0	0.00	10	11.80	11.80	-10	1,045	-0.96%
2019/08/14	0	0.00	40	11.90	11.90	-40	1,026	-3.90%
2019/08/13	21	12.05	0	0.00	11.90	21	1,015	2.07%
2019/08/12	235	12.11	4	11.98	12.15	231	1,002	23.03%	大買/鉅額交易
2019/08/08	61	11.85	2	11.95	11.85	59	982	6.00%
2019/08/01	1	12.25	0	0.00	12.35	1	1,005	0.10%
2019/07/31	0	0.00	9	12.20	12.35	-9	999	-0.90%
2019/07/29	0	0.00	1.4	12.60	12.60	-1.4	946	-0.15%
2019/07/23	0.5	12.70	0	0.00	12.70	0.5	868	0.06%
2019/07/19	0.5	12.90	0	0.00	12.95	0.5	842	0.06%
2019/07/11	0	0.00	1	12.70	12.70	-1	869	-0.12%
2019/07/10	3	13.15	0.8	13.15	13.15	2.2	861	0.26%
2019/06/27	0	0.00	2	13.23	13.20	-2	887	-0.23%
2019/05/23	2	12.80	0	0.00	12.85	2	1,085	0.18%
2019/05/13	0	0.00	1	12.50	12.40	-1	1,084	-0.09%
2019/05/02	2	13.80	0	0.00	13.90	2	1,021	0.20%
2019/04/23	1	14.15	0	0.00	14.10	1	993	0.10%
2019/04/22	0	0.00	11.9	14.23	14.25	-11.9	978	-1.21%
2019/04/15	0	13.95	0	0.00	14.00	0	882	0.00%
2019/04/10	1	14.15	1	14.30	14.50	0	858	0.00%
2019/04/09	3	14.10	0	0.00	14.15	3	841	0.36%
2019/04/08	0	0.00	3	14.05	14.00	-3	855	-0.35%
2019/04/03	1	13.90	0	0.00	13.90	1	865	0.12%
2019/04/02	0	13.75	0	0.00	13.80	0	871	0.00%
2019/04/01	0	13.60	0	0.00	13.65	0	956	0.00%
2019/03/25	1	14.05	0	0.00	14.05	1	1,058	0.09%
2019/03/22	1	14.25	1	14.05	14.30	0	1,108	0.00%
2019/03/18	1	14.00	0	0.00	14.00	1	1,141	0.09%
2019/03/05	0	0.00	15	14.50	14.35	-15	1,284	-1.17%
2019/02/27	0	0.00	1	14.05	14.35	-1	1,194	-0.08%
2019/02/25	1	13.90	0	0.00	13.95	1	1,132	0.09%
2019/02/21	5	13.90	0	0.00	13.90	5	1,126	0.44%
2019/02/20	10	13.85	0	0.00	14.00	10	1,131	0.88%
2019/02/15	2	13.90	2	13.80	13.70	0	1,132	0.00%
2019/02/11	1	13.50	0	0.00	13.50	1	1,093	0.09%
2019/01/25	1	13.40	0	0.00	13.40	1	1,091	0.09%
2019/01/04	1	13.45	0	0.00	13.65	1	1,381	0.07%
2019/01/03	0	0.00	1	13.95	13.75	-1	1,403	-0.07%
2018/12/26	3	14.02	0	0.00	13.85	3	1,452	0.21%
2018/12/25	2	14.50	0	0.00	14.20	2	1,439	0.14%
2018/12/24	4	14.86	0	0.00	14.70	4	1,467	0.27%
2018/12/17	2	15.18	2	15.05	15.05	0	1,310	0.00%
2018/12/14	0	0.00	5	14.65	14.80	-5	1,252	-0.40%
2018/12/13	2	14.68	1	14.75	14.75	1	1,260	0.08%
2018/12/10	1	13.65	0	0.00	13.65	1	1,273	0.08%
2018/12/07	0	0.00	1	14.00	14.10	-1	1,275	-0.08%
2018/12/06	1	14.40	0	0.00	13.80	1	1,276	0.08%
2018/12/05	1	14.40	6	14.33	14.50	-5	1,258	-0.40%
2018/12/03	15	13.90	1	13.90	13.85	14	1,179	1.19%
2018/11/30	0	0.00	10	13.20	13.15	-10	1,150	-0.87%
2018/11/29	0	0.00	2	13.20	13.10	-2	1,155	-0.17%
2018/11/26	1	13.10	10	13.15	13.05	-9	1,229	-0.73%
2018/11/12	2	13.18	0	0.00	13.15	2	1,302	0.15%
2018/10/29	1	12.70	0	0.00	12.75	1	1,619	0.06%
2018/10/26	2	13.23	0	0.00	12.75	2	1,681	0.12%
2018/10/22	2	14.45	0	0.00	14.20	2	1,719	0.12%
2018/10/15	0	0.00	19	14.25	14.40	-19	1,751	-1.08%
2018/10/12	19	14.10	2	14.20	14.15	17	1,778	0.96%
2018/10/08	1	16.05	50	15.95	15.80	-49	1,788	-2.74%
2018/10/05	50	15.60	0	0.00	15.40	50	1,767	2.83%
2018/09/19	2	15.85	0	0.00	15.65	2	1,927	0.10%
2018/09/10	0	0.00	11	14.47	14.50	-11	2,184	-0.50%
2018/09/03	0	0.00	1	16.00	16.05	-1	2,735	-0.04%
2018/08/30	0	0.00	1	15.55	15.35	-1	3,023	-0.03%
2018/08/29	0	0.00	1	15.60	15.55	-1	3,104	-0.03%
2018/08/21	0	0.00	1	15.20	15.30	-1	4,126	-0.02%
2018/08/20	0	0.00	0.4	15.15	15.25	-0.4	4,240	-0.01%
2018/08/15	2	15.75	12	15.60	15.50	-10	4,557	-0.22%
2018/08/14	1	16.80	0	0.00	17.10	1	4,626	0.02%
2018/08/07	10.5	17.75	1	17.60	17.80	9.5	6,350	0.15%
2018/08/06	1	17.45	0	0.00	17.40	1	6,715	0.01%
2018/07/27	1	18.85	0	0.00	19.10	1	6,838	0.01%
2018/07/23	7	19.32	1	19.10	19.00	6	6,854	0.09%
2018/07/19	1	18.85	0	0.00	18.80	1	7,062	0.01%
2018/07/18	0	0.00	23	18.90	18.55	-23	7,147	-0.32%
2018/07/17	1	19.20	21	19.10	19.05	-20	7,474	-0.27%
2018/07/16	1	19.45	0	0.00	19.45	1	7,783	0.01%
2018/07/11	2	19.30	0	0.00	19.35	2	7,991	0.03%
2018/07/10	20.5	19.73	0	0.00	19.95	20.5	7,978	0.26%
2018/07/03	3	19.93	0	0.00	19.85	3	8,411	0.04%
2018/07/02	0	0.00	1	20.15	20.10	-1	8,440	-0.01%
2018/06/29	0	0.00	2	20.03	19.90	-2	8,458	-0.02%
2018/06/28	2	19.75	13.6	19.71	19.60	-11.6	8,464	-0.14%
2018/06/26	5	20.15	1	20.25	20.05	4	8,424	0.05%
2018/06/25	1	20.70	0	0.00	20.30	1	8,384	0.01%
2018/06/22	4	20.30	1	20.10	20.10	3	8,315	0.04%
2018/06/21	1	20.40	2	20.35	20.30	-1	8,252	-0.01%
2018/06/20	1	19.95	0	0.00	19.85	1	8,142	0.01%
2018/06/19	1	19.70	12	19.78	19.70	-11	8,093	-0.14%
2018/06/15	13	20.14	24	19.98	19.80	-11	8,055	-0.14%
2018/06/14	7	19.71	0	0.00	19.65	7	7,976	0.09%
2018/06/13	1	19.90	8	19.90	19.85	-7	7,932	-0.09%
2018/06/12	10	20.52	7	20.54	20.15	3	7,857	0.04%
2018/06/11	6	21.33	10	21.58	21.05	-4	7,691	-0.05%
2018/06/08	10	21.18	0	0.00	21.15	10	7,432	0.13%
2018/06/07	20	21.00	7	21.29	20.90	13	7,308	0.18%
2018/06/06	0.3	20.70	1	20.80	20.85	-0.7	7,087	-0.01%
2018/06/05	8	20.90	8	20.50	20.50	0	6,998	0.00%
2018/06/04	16	20.75	16	20.89	20.45	0	6,912	0.00%
2018/06/01	6	20.68	0	0.00	20.30	6	6,677	0.09%
2018/05/31	10	20.20	1	20.20	20.10	9	6,452	0.14%
2018/05/30	2	20.30	0	0.00	20.50	2	6,343	0.03%
2018/05/29	4	20.50	16	20.22	20.15	-12	6,060	-0.20%
2018/05/28	3	20.15	36	19.50	19.85	-33	5,884	-0.56%
2018/05/25	2	19.65	1	19.75	19.65	1	5,762	0.02%
2018/05/24	7	20.03	20	19.85	20.00	-13	5,680	-0.23%
2018/05/23	1	20.30	1	19.75	20.20	0	5,600	0.00%
2018/05/22	2	19.70	5	19.90	19.55	-3	5,386	-0.06%
2018/05/21	91	20.47	105	20.52	20.15	-14	5,213	-0.27%	大賣/
2018/05/18	19	19.84	8	19.64	20.20	11	4,717	0.23%
2018/05/17	13	19.22	9	19.47	19.15	4	4,384	0.09%
2018/05/16	35	19.53	21	19.29	19.55	14	4,230	0.33%
2018/05/15	23	18.93	41	18.78	19.15	-18	3,882	-0.46%
2018/05/14	35	18.07	0	0.00	17.80	35	3,403	1.03%
2018/05/11	15	17.65	11	17.75	17.65	4	3,007	0.13%
2018/05/09	0	0.00	10	16.35	16.25	-10	2,829	-0.35%
2018/05/08	10	16.00	0	0.00	15.90	10	2,808	0.36%
2018/04/27	0	0.00	1	16.95	17.00	-1	2,593	-0.04%
2018/04/26	57	17.23	56	17.85	16.90	1	2,562	0.04%
2018/04/25	1.4	18.47	2	17.00	18.50	-0.6	2,422	-0.02%
2018/04/24	56	16.61	63	17.18	16.90	-7	2,216	-0.32%
2018/04/23	33	18.01	1	18.30	17.70	32	2,103	1.52%
2018/04/20	80	17.00	95.8	17.16	17.70	-15.8	1,755	-0.90%
2018/04/19	7	16.11	0	0.00	16.10	7	1,439	0.49%
2018/04/13	0	0.00	2	15.80	15.85	-2	1,289	-0.16%
2018/04/11	0	0.00	1	15.25	15.25	-1	1,279	-0.08%
2018/04/10	1	15.05	30	15.08	15.40	-29	1,261	-2.30%
2018/04/02	0	0.00	0.5	14.85	14.95	-0.5	755	-0.07%
2018/03/29	0.5	13.75	0	0.00	13.80	0.5	696	0.07%
2018/03/14	10	14.28	0	0.00	14.20	10	804	1.24%
2018/03/13	10	14.35	0	0.00	14.30	10	806	1.24%
2018/03/12	0	0.00	3	14.15	14.20	-3	804	-0.37%
2018/03/02	1	13.90	0	0.00	13.90	1	842	0.12%
2018/02/12	1	13.55	0	0.00	13.65	1	994	0.10%
2018/02/09	5	13.35	0	0.00	13.45	5	1,001	0.50%
2018/02/08	5	13.55	0	0.00	13.75	5	1,005	0.50%
2018/02/07	5	13.75	0	0.00	13.60	5	1,017	0.49%
2018/02/06	4	13.66	0	0.00	13.40	4	1,050	0.38%
2018/01/30	0	0.00	3	14.90	14.85	-3	1,031	-0.29%
2018/01/12	4	16.00	0	0.00	15.80	4	997	0.40%
2018/01/08	3	15.25	4	15.00	15.40	-1	932	-0.11%