炎洲 (4306)-富邦-新竹券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
18.20
漲跌
--
漲幅
0.00%
成交量
914張
產業
上市塑膠類股
217人加入追蹤

立即追蹤
本地時間:13:30(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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	61.9	18.20	0	0.00	18.20	61.9	3,090	2.00%
2024/11/19	0	0.00	10	18.25	18.25	-10	3,133	-0.32%
2024/11/18	3	18.03	0	0.00	18.00	3	3,168	0.09%
2024/11/14	7	17.98	0	0.00	17.90	7	3,213	0.22%
2024/11/12	3	18.50	0	0.00	18.35	3	3,245	0.09%
2024/11/11	1	18.85	2.1	18.90	18.95	-1.1	3,251	-0.03%
2024/11/08	8	18.80	0.1	18.90	18.80	7.9	3,381	0.23%
2024/11/07	20	18.75	0.1	18.75	18.75	19.9	3,443	0.58%
2024/11/06	1	18.60	2	18.68	18.60	-1	3,462	-0.03%
2024/11/05	0	0.00	0.1	18.60	18.55	-0.1	3,519	0.00%
2024/11/04	4	18.50	0	0.00	18.50	4	3,694	0.11%
2024/11/01	2	18.48	1.1	18.32	18.50	0.9	3,842	0.02%
2024/10/30	0	0.00	9	18.40	18.35	-9	3,918	-0.23%
2024/10/29	11	18.43	11.1	18.35	18.35	-0.1	4,019	0.00%
2024/10/28	1	18.65	10	18.65	18.65	-9	4,041	-0.22%
2024/10/25	3	18.62	0	0.00	18.60	3	4,082	0.07%
2024/10/24	6	18.71	0	0.00	18.70	6	4,205	0.14%
2024/10/23	2	18.93	1	18.85	18.85	1	4,254	0.02%
2024/10/18	4	18.98	0	0.00	18.80	4	4,484	0.09%
2024/10/17	10	18.85	2.3	18.89	18.85	7.7	4,649	0.17%
2024/10/16	1	18.60	0	0.00	18.90	1	4,815	0.02%
2024/10/15	5	18.77	1	18.80	18.80	4	4,838	0.08%
2024/10/14	1	18.60	1	18.75	18.75	0	4,915	0.00%
2024/10/11	5	18.78	0	18.80	18.70	5	5,010	0.10%
2024/10/09	6	18.98	0	0.00	18.95	6	5,265	0.11%
2024/10/08	3	19.20	0	0.00	19.15	3	5,282	0.06%
2024/10/07	0	0.00	4.2	19.44	19.55	-4.2	5,388	-0.08%
2024/10/04	1	18.95	0	0.00	18.95	1	5,460	0.02%
2024/10/01	1	19.10	0	0.00	19.05	1	5,496	0.02%
2024/09/30	1	19.25	22	19.30	19.25	-21	5,633	-0.37%
2024/09/27	0.1	19.25	0.2	19.30	19.30	-0.1	5,672	0.00%
2024/09/26	6.1	19.23	0	0.00	19.10	6.1	5,736	0.11%
2024/09/25	0.1	19.25	0.3	19.20	19.25	-0.2	5,738	0.00%
2024/09/24	0.5	19.25	0	0.00	19.15	0.5	5,729	0.01%
2024/09/23	28	19.09	1.4	19.11	19.15	26.6	5,729	0.46%
2024/09/20	31	19.42	8	19.30	19.25	23	5,685	0.40%
2024/09/19	13	20.14	13.1	20.09	20.05	-0.1	5,541	0.00%
2024/09/18	3	20.08	11	20.15	19.90	-8	5,544	-0.14%
2024/09/16	13	20.17	12	20.12	20.00	1	5,606	0.02%
2024/09/13	28.1	20.18	26.1	19.92	19.90	2	5,815	0.04%
2024/09/12	78	19.78	70.1	19.80	19.85	8	5,983	0.13%
2024/09/11	3	19.75	0.1	19.80	19.70	3	5,991	0.05%
2024/09/10	2.5	19.70	5	19.70	19.65	-2.5	6,065	-0.04%
2024/09/09	17	20.21	5	20.15	20.15	12	6,083	0.20%
2024/09/06	6.1	20.64	6.1	20.62	20.60	0.1	6,070	0.00%
2024/09/05	11	20.68	15	20.85	20.45	-4	6,180	-0.06%
2024/09/04	17	20.33	31	20.42	20.35	-14	6,174	-0.23%
2024/09/03	13	21.08	6.1	21.09	21.00	6.9	6,269	0.11%
2024/09/02	27	21.37	43.3	21.54	21.20	-16.3	6,179	-0.26%
2024/08/30	16.1	20.94	74.1	20.94	20.95	-58	5,866	-0.99%
2024/08/29	5	19.61	0	0.00	19.50	5	5,610	0.09%
2024/08/28	40	19.65	1	19.80	19.65	39	5,623	0.69%
2024/08/27	0	0.00	6.1	19.74	19.85	-6.1	5,659	-0.11%
2024/08/26	11	19.60	1	19.70	19.55	10	5,730	0.17%
2024/08/23	10.1	19.62	6	19.52	19.60	4.1	5,840	0.07%
2024/08/22	10	19.95	5.2	19.87	19.85	4.8	5,918	0.08%
2024/08/21	2.1	19.73	0	0.00	19.70	2.1	5,912	0.04%
2024/08/20	3.7	20.07	1	20.00	20.00	2.7	5,894	0.05%
2024/08/19	4	20.24	0	0.00	20.20	4	5,907	0.07%
2024/08/16	5	20.32	10.3	20.41	20.35	-5.3	5,907	-0.09%
2024/08/15	19	20.08	11	20.15	20.05	8	5,899	0.14%
2024/08/14	16.1	20.18	5.1	20.49	20.15	11	5,893	0.19%
2024/08/13	8	20.16	20	20.07	20.05	-12	5,921	-0.20%
2024/08/12	19	20.46	13	20.28	20.20	6	5,929	0.10%
2024/08/09	5	20.60	11	20.98	20.60	-6	5,841	-0.10%
2024/08/08	5	20.30	1.1	20.30	20.25	3.9	5,795	0.07%
2024/08/07	1	20.80	0.1	20.50	20.40	0.9	5,804	0.02%
2024/08/06	7	18.84	0.3	19.87	20.15	6.7	5,778	0.12%
2024/08/05	2	20.33	31.2	20.06	19.95	-29.2	5,627	-0.52%
2024/08/02	7	21.89	0	0.00	21.85	7	5,531	0.13%
2024/08/01	0	0.00	49	22.56	22.45	-49	5,641	-0.87%
2024/07/31	0	0.00	3.1	22.07	22.00	-3.1	5,655	-0.05%
2024/07/30	4	21.58	2.8	21.78	21.90	1.2	5,732	0.02%
2024/07/29	25	22.15	44	22.35	21.75	-19	5,814	-0.33%
2024/07/26	6	21.29	2.2	21.35	21.45	3.8	5,767	0.07%
2024/07/23	36	21.09	4.5	21.04	21.20	31.5	5,868	0.54%
2024/07/22	3.2	19.92	12	19.94	20.00	-8.9	5,853	-0.15%
2024/07/19	2.1	20.30	0.1	20.30	20.25	2	5,866	0.03%
2024/07/18	2	20.75	3.2	21.07	20.90	-1.2	5,992	-0.02%
2024/07/17	0.3	22.10	182	22.19	22.05	-181.8	5,881	-3.09%	大賣/鉅額交易
2024/07/16	7.3	21.95	0.1	22.05	21.90	7.2	5,950	0.12%
2024/07/15	30	22.11	10	22.30	22.15	20	6,001	0.33%
2024/07/12	13.6	22.44	0	0.00	22.45	13.6	6,012	0.23%
2024/07/11	21.1	22.66	6	22.70	22.75	15.1	5,937	0.25%
2024/07/10	1.3	21.90	0.2	21.95	21.90	1.1	5,764	0.02%
2024/07/09	15	21.76	2.1	22.16	21.80	12.9	5,772	0.22%
2024/07/08	5	21.91	4.2	22.07	21.80	0.8	5,728	0.01%
2024/07/05	25.1	21.59	0	0.00	21.65	25.1	5,662	0.44%
2024/07/04	5.3	21.44	21	21.59	21.70	-15.7	5,665	-0.28%
2024/07/03	0.1	21.00	1.2	21.20	21.05	-1.1	5,600	-0.02%
2024/07/02	5.1	21.04	0.7	21.00	21.10	4.3	5,795	0.07%
2024/07/01	2	20.60	0	0.00	20.60	2	5,736	0.03%
2024/06/28	0.2	20.47	3.1	20.50	20.50	-2.9	5,755	-0.05%
2024/06/27	20	20.35	0	0.00	20.35	20	5,781	0.35%
2024/06/26	0.4	20.70	0	0.00	20.60	0.4	5,801	0.01%
2024/06/25	0.2	20.67	0	0.00	20.75	0.2	5,950	0.00%
2024/06/24	3.1	20.82	0	0.00	20.75	3.1	5,982	0.05%
2024/06/21	3	21.08	2	21.13	21.25	1	5,967	0.02%
2024/06/20	15.1	21.22	0	0.00	20.90	15.1	5,922	0.25%
2024/06/19	3.1	21.29	12.5	21.40	21.80	-9.4	5,717	-0.16%
2024/06/18	1.1	20.60	4	20.61	20.70	-2.9	5,565	-0.05%
2024/06/17	5.2	20.72	1	21.10	20.50	4.2	5,555	0.08%
2024/06/14	1	21.00	58	20.99	21.00	-57	5,477	-1.04%
2024/06/13	3.9	20.65	104	20.64	20.70	-100.1	5,387	-1.86%	大賣/
2024/06/12	5.1	20.45	65	20.48	20.70	-59.9	5,388	-1.11%
2024/06/11	3.1	20.53	2	20.43	20.40	1.1	5,246	0.02%
2024/06/07	0	0.00	6	20.38	20.80	-6	5,224	-0.11%
2024/06/06	1.1	19.70	2	19.70	19.75	-1	5,087	-0.02%
2024/06/05	20	19.82	3	19.70	19.80	17	5,114	0.33%
2024/06/04	7.1	19.81	0	0.00	19.80	7.1	5,241	0.13%
2024/06/03	1	19.95	1	20.05	20.10	0	5,501	0.00%
2024/05/31	9	20.00	12	20.01	20.00	-3	5,815	-0.05%
2024/05/30	5.1	19.94	13	20.22	19.75	-8	5,784	-0.14%
2024/05/29	13	20.35	359	20.20	20.05	-346	5,717	-6.05%	大賣/鉅額交易
2024/05/28	500	20.14	4	20.08	20.15	496	5,589	8.87%	大買/鉅額交易
2024/05/27	1	19.30	8	19.48	19.55	-7	5,487	-0.13%
2024/05/24	3.1	19.17	1	19.20	19.20	2.1	5,474	0.04%
2024/05/23	5	19.22	0	0.00	19.15	5	5,451	0.09%
2024/05/21	9.1	19.68	0	0.00	19.65	9.1	5,390	0.17%
2024/05/20	1.1	20.00	578	19.82	20.05	-577	5,364	-10.75%	大賣/鉅額交易
2024/05/17	7.1	19.86	22	20.00	19.95	-14.9	5,335	-0.28%
2024/05/16	11.1	19.54	0	0.00	19.60	11.1	5,283	0.21%
2024/05/15	3	19.53	2	19.50	19.50	1	5,256	0.02%
2024/05/14	578	19.58	0	0.00	19.50	578	5,225	11.06%	大買/鉅額交易
2024/05/13	20.1	19.54	1	19.55	19.55	19.1	5,201	0.37%
2024/05/10	0	0.00	0.1	19.70	19.80	-0.1	5,161	0.00%
2024/05/09	2.1	19.55	2	19.40	19.35	0.1	5,122	0.00%
2024/05/08	5.8	19.34	1	19.50	19.55	4.8	5,090	0.09%
2024/05/07	1	19.55	29	19.59	19.65	-28	5,032	-0.56%
2024/05/06	5	20.61	15	20.83	20.25	-10	4,855	-0.21%
2024/05/03	3.1	20.98	12	20.98	20.70	-8.9	4,732	-0.19%
2024/05/02	93.1	21.00	73	21.20	21.10	20.1	4,606	0.44%
2024/04/30	10.1	20.95	1.3	20.88	20.90	8.8	4,480	0.20%
2024/04/29	120.1	20.92	90	20.91	20.85	30.1	4,402	0.68%	大買/
2024/04/26	130	20.42	122	20.28	20.30	8	4,255	0.19%	大買/大賣/
2024/04/25	94.1	20.63	242	20.25	20.30	-147.9	4,191	-3.53%	大賣/鉅額交易
2024/04/24	355	20.71	147	20.26	20.60	208	4,098	5.08%	大買/大賣/鉅額交易
2024/04/23	11.1	19.98	2	19.85	20.00	9.1	3,918	0.23%
2024/04/22	123.1	19.65	256.8	20.07	19.75	-133.7	3,881	-3.44%	大買/大賣/鉅額交易
2024/04/19	300	19.35	351	18.84	19.45	-51	3,638	-1.40%	大買/大賣/
2024/04/18	5	18.25	24.3	18.94	19.10	-19.3	3,477	-0.55%
2024/04/17	3.1	18.28	0	0.00	18.30	3.1	3,383	0.09%
2024/04/16	7.1	18.43	2	18.15	18.00	5.1	3,375	0.15%
2024/04/15	6.1	19.06	2	19.00	19.00	4.1	3,250	0.13%
2024/04/12	5.1	19.26	1	19.40	19.35	4.1	3,197	0.13%
2024/04/11	2.3	19.81	11	19.95	19.70	-8.7	3,116	-0.28%
2024/04/10	2.2	20.03	2	20.20	20.05	0.2	3,064	0.01%
2024/04/09	0.1	19.85	3	19.95	20.10	-2.9	2,997	-0.10%
2024/04/08	5.1	19.85	46	19.96	20.00	-40.9	2,905	-1.41%
2024/04/03	1.1	18.85	0	0.00	18.80	1.1	2,666	0.04%
2024/04/02	0.1	18.71	1	18.95	18.75	-0.9	2,657	-0.03%
2024/04/01	0.1	18.70	3	18.83	18.85	-3	2,637	-0.11%
2024/03/29	1.1	18.74	0	0.00	18.65	1.1	2,624	0.04%
2024/03/28	59.4	18.85	14	18.84	18.75	45.4	2,573	1.76%
2024/03/27	2	18.35	3	18.42	18.40	-1	2,429	-0.04%
2024/03/26	10.1	18.00	0	0.00	18.00	10.1	2,398	0.42%
2024/03/25	10	18.30	2.6	18.32	18.25	7.4	2,389	0.31%
2024/03/22	0	0.00	11	18.16	18.25	-11	2,399	-0.46%
2024/03/20	11	18.05	7	18.18	18.10	4	2,460	0.16%
2024/03/19	6	17.86	0.2	17.95	17.85	5.8	2,468	0.23%
2024/03/18	10	17.80	15	17.70	17.80	-5	2,505	-0.20%
2024/03/15	15.1	17.93	7	17.87	17.80	8.1	2,524	0.32%
2024/03/14	0	0.00	9	17.85	17.85	-9	2,538	-0.35%
2024/03/13	2.1	17.87	0	0.00	17.75	2.1	2,583	0.08%
2024/03/12	4.1	17.89	20	17.80	17.80	-15.9	2,592	-0.61%
2024/03/11	1.3	18.23	17	18.32	18.10	-15.7	2,550	-0.62%
2024/03/08	67.6	18.53	31	18.20	18.15	36.6	2,518	1.45%
2024/03/07	18.1	18.54	13.2	18.34	18.80	4.8	2,456	0.20%
2024/03/06	72.4	18.30	35	18.45	18.25	37.4	2,170	1.72%
2024/03/05	2	17.00	0	0.00	17.00	2	1,826	0.11%
2024/03/04	1	17.00	0.5	17.00	16.95	0.5	1,817	0.03%
2024/02/29	3	17.05	5.8	17.12	17.05	-2.8	1,839	-0.15%
2024/02/27	0	0.00	15	17.15	17.00	-15	1,829	-0.82%
2024/02/23	2	17.20	0.2	17.15	17.15	1.8	1,811	0.10%
2024/02/21	0	17.45	0	0.00	17.25	0	1,819	0.00%
2024/02/20	2	17.40	0.1	17.35	17.35	1.9	1,808	0.11%
2024/02/15	4	16.79	13	16.86	16.80	-9	1,751	-0.51%
2024/02/05	0	17.00	14	16.95	17.00	-14	1,745	-0.80%
2024/02/02	0	0.00	17	16.95	17.00	-17	1,743	-0.98%
2024/02/01	1	17.00	2.2	16.99	17.00	-1.2	1,766	-0.07%
2024/01/31	3	16.95	0	0.00	16.90	3	1,763	0.17%
2024/01/30	2	17.00	0	0.00	17.00	2	1,763	0.11%
2024/01/29	0.2	17.05	7.2	17.10	17.10	-7	1,763	-0.40%
2024/01/26	1	16.95	0	0.00	16.85	1	1,742	0.06%
2024/01/25	1	16.90	0	0.00	17.00	1	1,746	0.06%
2024/01/24	2	16.98	0	0.00	16.85	2	1,742	0.11%
2024/01/23	5	16.76	0	0.00	16.75	5	1,751	0.29%
2024/01/22	16	16.76	0	0.00	16.65	16	1,780	0.90%
2024/01/19	0.1	16.70	0.1	16.70	16.80	0	1,766	0.00%
2024/01/18	1	16.60	0	0.00	16.55	1	1,761	0.06%
2024/01/17	1	16.65	1	16.55	16.55	0	1,761	0.00%
2024/01/16	0	0.00	0.1	16.95	16.95	-0.1	1,722	-0.01%
2024/01/12	1	17.15	1	17.20	17.15	0	1,707	0.00%
2024/01/11	2	17.20	25	17.20	17.20	-23	1,739	-1.32%
2024/01/10	7	17.20	0	0.00	17.20	7	1,852	0.38%
2024/01/09	9	17.67	0	0.00	17.50	9	1,846	0.49%
2024/01/08	1	17.80	0	0.00	17.70	1	1,869	0.05%
2024/01/05	2.8	17.61	5	17.60	17.55	-2.2	1,870	-0.12%
2024/01/04	2	17.75	0	0.00	17.60	2	1,885	0.11%
2024/01/03	0	0.00	0	17.65	17.65	0	1,969	0.00%
2024/01/02	0	0.00	8	17.75	17.75	-8	1,972	-0.41%
2023/12/29	1	17.70	8.1	17.77	17.70	-7.1	1,970	-0.36%
2023/12/28	5	17.85	10	17.90	17.80	-5	1,971	-0.25%
2023/12/27	1	17.90	0.1	17.85	17.95	0.9	1,960	0.05%
2023/12/26	8	17.51	4	17.61	17.65	4	1,958	0.20%
2023/12/25	13	17.83	1	17.90	17.85	12	2,004	0.60%
2023/12/22	0.1	17.70	0	0.00	17.70	0.1	1,999	0.00%
2023/12/21	13	17.96	0	0.00	17.95	13	1,973	0.66%
2023/12/20	12	18.30	12	18.38	18.40	0	1,930	0.00%
2023/12/19	5	18.31	13	18.29	18.30	-8	1,911	-0.42%
2023/12/18	6.1	18.40	5	18.60	18.40	1.1	1,868	0.06%
2023/12/15	20	18.23	14	18.44	18.30	6	1,856	0.32%
2023/12/14	3	18.12	2	18.15	18.05	1	1,757	0.06%
2023/12/13	32	18.07	11	18.19	18.10	21	1,718	1.22%
2023/12/12	15	17.85	0	0.00	17.95	15	1,675	0.90%
2023/12/11	15	17.98	18	18.04	17.95	-3	1,651	-0.18%
2023/12/08	18	17.75	0.3	17.70	17.75	17.7	1,580	1.12%
2023/12/07	302	17.52	2	17.40	17.55	300	1,520	19.74%	大買/鉅額交易
2023/12/06	7	17.33	0	0.00	17.35	7	1,461	0.48%
2023/12/05	0	0.00	7	17.22	17.30	-7	1,440	-0.49%
2023/12/04	3	17.23	0.7	17.00	17.20	2.3	1,422	0.16%
2023/12/01	1	16.85	4	16.85	16.95	-3	1,341	-0.22%
2023/11/30	0.1	16.75	0	0.00	16.75	0.1	1,333	0.01%
2023/11/28	1	16.95	2.1	16.95	16.90	-1.1	1,342	-0.08%
2023/11/27	4	16.85	1	16.85	16.80	3	1,321	0.23%
2023/11/24	2	16.73	0	0.00	16.75	2	1,297	0.15%
2023/11/22	0	0.00	1	16.65	16.75	-1	1,291	-0.08%
2023/11/21	2	16.75	5.4	16.70	16.70	-3.4	1,287	-0.27%
2023/11/20	0	0.00	24	16.51	16.60	-24	1,258	-1.91%
2023/11/17	0.1	16.30	1	16.40	16.40	-0.9	1,253	-0.07%
2023/11/16	0	0.00	1	16.30	16.35	-1	1,274	-0.08%
2023/11/15	0	0.00	10	16.20	16.30	-10	1,279	-0.78%
2023/11/14	2	16.15	0	0.00	16.15	2	1,292	0.15%
2023/11/13	6.2	16.23	7	16.49	16.25	-0.8	1,297	-0.06%
2023/11/10	3	16.45	1	16.40	16.45	2	1,289	0.16%
2023/11/09	7	16.55	2	16.55	16.45	5	1,304	0.38%
2023/11/08	0	0.00	4	16.25	16.30	-4	1,303	-0.31%
2023/11/07	2.1	16.25	1	16.15	16.15	1.1	1,303	0.08%
2023/11/06	1	16.35	0	0.00	16.30	1	1,310	0.08%
2023/11/03	0.2	16.05	0.2	16.20	16.10	0	1,304	0.00%
2023/11/02	3	16.00	0	0.00	16.15	3	1,306	0.23%
2023/11/01	0	0.00	1	16.05	16.10	-1	1,294	-0.08%
2023/10/31	12	16.30	0	0.00	16.00	12	1,294	0.93%
2023/10/30	1	16.50	1	16.55	16.50	0	1,281	0.00%
2023/10/27	0.1	15.90	0	0.00	16.00	0.1	1,244	0.01%
2023/10/26	9.1	15.95	2	15.95	15.95	7.1	1,268	0.56%
2023/10/24	0	0.00	0.1	16.30	16.00	-0.1	1,262	-0.01%
2023/10/20	0.2	16.10	0	0.00	16.10	0.2	1,261	0.01%
2023/10/19	0	0.00	0.1	16.10	16.05	-0.1	1,255	-0.01%
2023/10/18	15	16.65	6	16.58	16.30	9	1,226	0.73%
2023/10/17	0	0.00	3	16.75	16.60	-3	1,113	-0.27%
2023/10/16	0	0.00	1	16.85	16.80	-1	1,109	-0.09%
2023/10/13	0	0.00	15	16.70	16.65	-15	1,125	-1.33%
2023/10/12	5.1	16.70	5	16.70	16.75	0.1	1,144	0.01%
2023/10/06	0.2	16.05	0	0.00	16.15	0.2	1,058	0.01%
2023/10/05	0	0.00	0	16.00	16.10	0	1,083	0.00%
2023/10/04	0	0.00	5	16.05	16.10	-5	1,109	-0.45%
2023/10/03	0.6	15.95	0	0.00	15.95	0.6	1,108	0.06%
2023/10/02	5	16.20	0	0.00	16.20	5	1,101	0.45%
2023/09/28	0	0.00	5	15.90	16.25	-5	1,101	-0.45%
2023/09/27	0	0.00	23	15.62	15.70	-23	1,023	-2.25%
2023/09/20	0	0.00	5	16.00	15.95	-5	1,005	-0.50%
2023/09/18	2	15.60	11	15.55	15.70	-9	988	-0.91%
2023/09/14	1	15.60	1	15.60	15.60	0	995	0.00%
2023/09/13	0	0.00	1	15.45	15.45	-1	980	-0.10%
2023/09/12	0	0.00	0	15.30	15.35	0	993	0.00%
2023/09/11	0	0.00	10	15.35	15.40	-10	1,001	-1.00%
2023/09/08	1	15.30	0	0.00	15.30	1	1,003	0.10%
2023/09/06	0	0.00	5	15.30	15.30	-5	1,033	-0.48%
2023/09/05	0	0.00	4	15.35	15.40	-4	1,048	-0.38%
2023/09/01	0	0.00	72	15.05	15.35	-72	1,043	-6.90%
2023/08/31	0	0.00	50	15.05	15.05	-50	1,026	-4.87%
2023/08/24	2	15.00	0	0.00	15.05	2	1,058	0.19%
2023/08/22	0	0.00	0.1	15.00	15.05	-0.1	1,085	-0.01%
2023/08/15	6	14.61	2	14.58	14.60	4	1,062	0.38%
2023/08/14	0	0.00	0.1	14.65	14.65	-0.1	1,047	-0.01%
2023/08/11	0.9	14.55	0	0.00	14.50	0.9	1,027	0.09%
2023/08/09	2	14.60	0	0.00	14.60	2	1,052	0.19%
2023/08/07	20	14.65	0	0.00	14.65	20	1,133	1.76%
2023/08/01	0	0.00	1	14.75	14.75	-1	1,159	-0.09%
2023/07/31	0	0.00	1	14.95	14.85	-1	1,171	-0.09%
2023/07/27	0	0.00	1	14.65	14.70	-1	1,199	-0.08%
2023/07/26	4	14.56	0	0.00	14.55	4	1,229	0.33%
2023/07/20	1	14.40	0	0.00	14.40	1	1,324	0.08%
2023/07/17	2	15.60	0	0.00	15.65	2	1,313	0.15%
2023/07/12	4	15.45	0	0.00	15.45	4	1,299	0.31%
2023/07/11	0	0.00	0	15.75	15.65	0	1,310	0.00%
2023/07/10	0	0.00	0.2	15.80	15.80	-0.2	1,327	-0.02%
2023/07/06	1	15.85	0	0.00	15.90	1	1,361	0.07%
2023/07/05	0	0.00	0.3	15.90	15.95	-0.3	1,354	-0.02%
2023/06/30	80	15.77	0	0.00	15.80	80	1,407	5.69%
2023/06/27	4	15.75	2	15.83	15.70	2	1,472	0.14%
2023/06/26	12	15.90	0	0.00	15.90	12	1,503	0.80%
2023/06/21	0	15.95	10	15.80	15.95	-10	1,528	-0.65%
2023/06/20	3	15.95	3	15.95	15.95	0	1,554	0.00%
2023/06/16	0	0.00	0.1	16.15	16.05	-0.1	1,725	0.00%
2023/06/15	7	16.10	0	0.00	16.15	7	1,762	0.40%
2023/06/14	1	16.15	2	16.15	16.15	-1	1,784	-0.06%
2023/06/09	10	16.10	10	16.15	16.05	0	1,837	0.00%
2023/06/01	1	16.05	0.6	16.05	16.15	0.4	1,827	0.02%
2023/05/31	0	0.00	6	16.05	15.95	-6	1,826	-0.33%
2023/05/29	0	0.00	3	16.15	16.15	-3	1,800	-0.17%
2023/05/24	0	0.00	1	16.65	16.65	-1	1,764	-0.06%
2023/05/16	2	16.40	20.1	16.55	16.55	-18.1	1,726	-1.05%
2023/05/15	0	0.00	1	16.35	16.45	-1	1,716	-0.06%
2023/05/12	0	0.00	6	16.78	16.70	-6	1,691	-0.35%
2023/05/11	0	0.00	3	16.67	16.75	-3	1,640	-0.18%
2023/05/09	0	0.00	3	16.90	17.00	-3	1,602	-0.19%
2023/05/08	3	17.00	0	0.00	17.00	3	1,588	0.19%
2023/05/03	1	17.20	0	0.00	17.05	1	1,532	0.07%
2023/05/02	6	17.28	1.2	17.35	17.30	4.8	1,508	0.32%
2023/04/28	0	0.00	1	17.15	17.15	-1	1,473	-0.07%
2023/04/27	0	0.00	9	17.09	17.05	-9	1,448	-0.62%
2023/04/26	6	16.88	1.3	17.04	17.10	4.7	1,433	0.33%
2023/04/25	15	17.13	3	16.88	16.90	12	1,402	0.86%
2023/04/24	1	16.70	3	16.78	16.90	-2	1,346	-0.15%
2023/04/21	0	0.00	40	16.58	16.60	-40	1,326	-3.02%
2023/04/19	2	16.60	3	16.63	16.60	-1	1,286	-0.08%
2023/04/18	0	0.00	4	16.75	16.65	-4	1,268	-0.32%
2023/04/17	3.1	16.85	2	16.85	16.85	1.1	1,248	0.09%
2023/04/14	4.1	16.87	6	16.78	16.80	-1.9	1,228	-0.15%
2023/04/13	2	16.70	10	16.64	16.65	-8	1,183	-0.68%
2023/04/11	0	0.00	18	16.50	16.50	-18	1,116	-1.61%
2023/04/07	1	16.60	0	0.00	16.55	1	1,075	0.09%
2023/04/06	0	0.00	11.1	16.50	16.50	-11.1	1,058	-1.05%
2023/03/31	5	16.30	10	16.38	16.40	-5	1,023	-0.49%
2023/03/29	0	16.20	0	0.00	16.25	0	978	0.00%
2023/03/28	0	0.00	2	16.30	16.25	-2	963	-0.21%
2023/03/27	5	16.45	0.1	16.50	16.40	4.9	938	0.53%
2023/03/23	5	16.30	9	16.29	16.25	-4	857	-0.47%
2023/03/22	19	16.39	3.2	16.39	16.25	15.8	821	1.93%
2023/03/21	0	0.00	10	16.00	15.90	-10	671	-1.49%
2023/03/20	0	0.00	10	15.81	15.90	-10	628	-1.59%
2023/03/17	1	15.35	0.2	15.35	15.40	0.8	567	0.14%
2023/03/16	10	15.35	7	15.46	15.15	3	537	0.56%
2023/03/09	0	0.00	5	15.10	15.05	-5	482	-1.04%
2023/03/08	0	15.10	0	0.00	15.05	0	491	0.00%
2023/03/06	10	15.10	5.2	15.10	15.15	4.8	490	0.98%
2023/03/03	0	0.00	1	14.90	14.90	-1	472	-0.21%
2023/03/02	0	14.80	0	0.00	14.85	0	480	0.00%
2023/02/23	0	0.00	1.1	14.75	14.80	-1.1	477	-0.23%
2023/02/22	0	0.00	0.2	14.70	14.70	-0.2	469	-0.04%
2023/02/21	0	0.00	0.1	14.80	14.70	-0.1	470	-0.02%
2023/02/14	0	14.70	0	0.00	14.60	0	513	0.00%
2023/02/10	0	0.00	51	14.65	14.55	-51	511	-9.98%
2023/02/08	0	0.00	0	14.70	14.70	0	511	0.00%
2023/02/07	1	14.70	0	0.00	14.65	1	512	0.20%
2023/02/06	0	0.00	1	14.70	14.70	-1	513	-0.19%
2023/01/16	0	0.00	33	14.45	14.45	-33	511	-6.45%
2023/01/13	0	0.00	4	14.50	14.45	-4	517	-0.77%
2023/01/12	0	0.00	2	14.50	14.50	-2	575	-0.35%
2023/01/11	0	0.00	2	14.60	14.45	-2	577	-0.35%
2023/01/03	0	0.00	2	14.30	14.40	-2	601	-0.33%
2022/12/29	10	14.22	0	0.00	14.25	10	603	1.66%
2022/12/27	0	0.00	0	14.50	14.40	0	600	0.00%
2022/12/22	10	14.48	0	0.00	14.45	10	604	1.66%
2022/12/16	2	14.55	0	0.00	14.55	2	618	0.32%
2022/12/13	1	14.70	2	14.70	14.60	-1	617	-0.16%
2022/12/12	15	14.70	0.2	14.70	14.75	14.8	617	2.40%
2022/12/09	0	0.00	3	14.85	14.90	-3	615	-0.49%
2022/12/07	0	0.00	2	15.00	14.85	-2	633	-0.32%
2022/12/02	0	0.00	8	15.03	15.10	-8	663	-1.21%
2022/12/01	1	15.05	0	0.00	14.90	1	659	0.15%
2022/11/30	0.1	14.70	0	0.00	14.85	0.1	653	0.02%
2022/11/28	0	0.00	1	14.55	14.55	-1	637	-0.16%
2022/11/24	0	0.00	1	14.55	14.55	-1	636	-0.16%
2022/11/23	0	0.00	2.1	14.35	14.40	-2.1	623	-0.33%
2022/11/18	3	14.35	3	14.25	14.25	0	625	0.00%
2022/11/16	30	14.23	0	0.00	14.20	30	626	4.79%
2022/11/15	30	14.25	0	0.00	14.30	30	626	4.79%
2022/11/14	30	14.00	1.2	13.96	14.00	28.8	610	4.71%
2022/11/11	12	13.69	0	0.00	13.70	12	606	1.98%
2022/10/28	0	0.00	1	13.00	12.95	-1	657	-0.15%
2022/10/21	0	0.00	5	13.05	13.50	-5	646	-0.77%
2022/10/20	3	12.98	0	0.00	13.10	3	639	0.47%
2022/10/17	2	13.30	0	0.00	13.45	2	581	0.34%
2022/10/13	3	13.48	5	13.50	13.40	-2	584	-0.34%
2022/10/12	0	0.00	1	13.70	13.75	-1	583	-0.17%
2022/10/11	2	13.70	0	0.00	13.65	2	584	0.34%
2022/09/30	2	13.95	0	0.00	13.95	2	646	0.31%
2022/09/27	0.1	14.20	0	0.00	14.20	0.1	648	0.02%
2022/09/15	5	14.60	0	14.65	14.60	5	652	0.77%
2022/09/14	0.5	14.40	0	0.00	14.40	0.5	649	0.08%
2022/09/13	5	14.50	2	14.50	14.45	3	637	0.47%
2022/09/07	2.1	13.90	0	0.00	13.90	2.1	609	0.34%
2022/08/31	3	14.15	10	14.10	14.15	-7	646	-1.08%
2022/08/29	1	14.00	0	0.00	14.05	1	674	0.15%
2022/08/24	0	0.00	0.1	14.20	14.20	-0.1	719	-0.02%
2022/08/23	2	14.15	5	14.25	14.20	-3	733	-0.41%
2022/08/19	0	0.00	4	14.14	14.15	-4	740	-0.54%
2022/08/17	2	14.10	0	0.00	14.10	2	739	0.27%
2022/08/16	5	14.05	0.1	14.25	14.10	4.9	735	0.67%
2022/08/12	10	14.20	6	14.38	14.30	4	717	0.56%
2022/08/10	10	14.25	0	0.00	14.30	10	721	1.39%
2022/08/09	0	0.00	1	13.90	14.05	-1	721	-0.14%
2022/08/08	5	13.85	0	0.00	13.95	5	735	0.68%
2022/08/02	2	13.95	0	0.00	13.95	2	781	0.26%
2022/07/28	5	13.95	0	0.00	13.95	5	805	0.62%
2022/07/26	2	13.90	2	13.90	13.95	0	813	0.00%
2022/07/25	2	14.00	0	0.00	14.00	2	816	0.24%
2022/07/21	0	0.00	5	13.89	13.95	-5	834	-0.60%
2022/07/15	0	0.00	4	13.78	13.70	-4	882	-0.45%
2022/07/14	2	14.78	0	0.00	14.85	2	895	0.22%
2022/07/12	2	14.30	0	0.00	14.45	2	891	0.22%
2022/07/07	1.1	14.60	0	0.00	14.55	1.1	941	0.12%
2022/07/06	1	14.55	0	0.00	14.50	1	935	0.11%
2022/07/01	1	14.80	0	0.00	14.50	1	961	0.10%
2022/06/30	1	14.95	0	0.00	14.95	1	975	0.10%
2022/06/22	1	14.90	0	0.00	15.00	1	1,101	0.09%
2022/06/20	1	15.05	0	0.00	15.00	1	1,100	0.09%
2022/06/16	5	15.55	0	0.00	15.40	5	1,104	0.45%
2022/06/15	5	15.50	0	0.00	15.65	5	1,101	0.45%
2022/06/08	1	15.95	0	0.00	15.95	1	1,083	0.09%
2022/06/02	5	15.85	0	0.00	15.95	5	1,083	0.46%
2022/05/24	0	0.00	25	15.40	15.40	-25	1,079	-2.32%
2022/05/20	1	15.45	0	0.00	15.35	1	1,093	0.09%
2022/05/18	5	15.50	0	0.00	15.60	5	1,100	0.45%
2022/05/17	3	15.20	0	0.00	15.35	3	1,085	0.28%
2022/05/16	5	14.90	0	0.00	15.15	5	1,079	0.46%
2022/05/13	5	14.80	0	0.00	14.85	5	1,067	0.47%
2022/05/12	2	14.40	0	0.00	14.10	2	1,067	0.19%
2022/05/10	0.2	14.90	2	14.80	14.90	-1.8	1,048	-0.17%
2022/05/09	2	15.05	13	15.03	14.90	-11	1,042	-1.05%
2022/05/06	0	0.00	10	15.20	15.20	-10	1,032	-0.97%
2022/05/05	2	15.45	18	15.40	15.35	-16	1,029	-1.55%
2022/04/28	0	0.00	0.2	15.40	15.45	-0.2	1,068	-0.02%
2022/04/26	5.1	15.65	2	15.65	15.65	3.1	1,050	0.29%
2022/04/25	1	15.85	6	15.57	15.60	-5	1,037	-0.48%
2022/04/22	0.2	15.95	2	15.90	16.10	-1.8	1,019	-0.18%
2022/04/21	6	16.03	0	0.00	16.05	6	1,018	0.59%
2022/04/20	0.2	15.90	0	0.00	16.30	0.2	1,018	0.02%
2022/04/19	5.5	15.96	1	16.00	15.95	4.5	996	0.45%
2022/04/18	6	16.00	0	0.00	15.95	6	990	0.61%
2022/04/15	2	15.90	27.1	15.90	16.15	-25.1	972	-2.58%
2022/04/14	0	0.00	10	15.80	15.80	-10	936	-1.07%
2022/04/12	0	15.55	7	15.49	15.55	-7	926	-0.76%
2022/04/11	0	15.60	2	15.50	15.50	-2	929	-0.22%
2022/04/08	12	15.61	2	15.60	15.70	10	928	1.08%
2022/04/07	3	15.55	0	0.00	15.50	3	924	0.32%
2022/04/06	6	15.63	21	15.65	15.80	-15	909	-1.65%
2022/04/01	4	15.50	1	15.55	15.60	3	895	0.33%
2022/03/31	2	15.50	0	0.00	15.45	2	899	0.22%
2022/03/30	5	15.59	0	0.00	15.60	5	888	0.56%
2022/03/29	113	15.79	11	15.61	15.55	102	883	11.55%	大買/鉅額交易
2022/03/28	37	15.48	7	15.46	15.55	30	871	3.44%
2022/03/25	0	0.00	2	15.20	15.15	-2	819	-0.24%
2022/03/23	0	0.00	9	15.36	15.35	-9	830	-1.08%
2022/03/22	0	0.00	5	15.35	15.35	-5	838	-0.60%
2022/03/21	1	15.30	4.1	15.27	15.20	-3.1	834	-0.37%
2022/03/15	1	14.80	0	0.00	14.80	1	833	0.12%
2022/03/10	0	0.00	0.3	14.80	14.85	-0.3	851	-0.04%
2022/03/09	0	0.00	0.3	14.60	14.60	-0.3	854	-0.03%
2022/03/08	8	14.50	1	14.45	14.50	7	856	0.82%
2022/03/07	2	14.75	5	14.85	14.80	-3	833	-0.36%
2022/03/04	1	14.95	0	0.00	15.05	1	819	0.12%
2022/03/03	0	15.10	0	0.00	15.10	0	842	0.00%
2022/03/02	0	0.00	0.2	15.00	15.05	-0.2	855	-0.02%
2022/03/01	0.4	15.00	0	0.00	14.95	0.4	859	0.05%
2022/02/24	0	0.00	1	14.80	14.85	-1	869	-0.12%
2022/02/21	0	0.00	0.6	15.20	15.25	-0.6	876	-0.07%
2022/02/16	1	15.00	0	0.00	15.00	1	936	0.11%
2022/02/11	0	15.15	0	0.00	15.15	0	988	0.00%
2022/02/09	0	0.00	1	15.20	15.15	-1	1,025	-0.10%
2022/01/25	1.1	14.90	0	0.00	14.85	1.1	1,044	0.10%
2022/01/21	0	0.00	3	15.05	15.05	-3	1,031	-0.29%
2022/01/19	0	0.00	1	15.15	15.15	-1	1,041	-0.10%
2022/01/14	4	15.28	6	15.33	15.20	-2	1,056	-0.19%
2022/01/12	7	15.25	3	15.20	15.20	4	1,081	0.37%
2022/01/10	1	15.20	0	0.00	15.20	1	1,091	0.09%
2022/01/06	0	0.00	1	15.30	15.30	-1	1,083	-0.09%
2022/01/05	10.2	15.35	0	0.00	15.35	10.2	1,094	0.93%
2022/01/03	1	15.40	0	0.00	15.35	1	1,105	0.09%
2021/12/30	0	0.00	0.7	15.40	15.45	-0.7	1,103	-0.06%
2021/12/29	0	0.00	0.5	15.45	15.45	-0.5	1,109	-0.05%
2021/12/28	2	15.40	2	15.40	15.40	0	1,110	0.00%
2021/12/27	4	15.41	1.1	15.40	15.45	2.9	1,148	0.25%
2021/12/23	2	15.30	0	0.00	15.25	2	1,174	0.17%
2021/12/22	0	0.00	20	15.40	15.30	-20	1,202	-1.66%
2021/12/16	0	0.00	0.6	15.10	15.00	-0.6	1,214	-0.05%
2021/12/14	1	15.00	10	15.05	15.00	-9	1,275	-0.71%
2021/12/09	0	0.00	0.1	15.15	15.10	-0.1	1,359	-0.01%
2021/12/03	0	0.00	1	14.95	15.00	-1	1,386	-0.07%
2021/12/02	0	0.00	1	15.00	15.00	-1	1,406	-0.07%
2021/12/01	0.1	15.00	0	0.00	15.15	0.1	1,431	0.01%
2021/11/30	0	0.00	0	15.05	15.05	0	1,460	0.00%
2021/11/29	5	14.98	0	0.00	15.00	5	1,483	0.34%
2021/11/26	2	15.10	0	0.00	15.10	2	1,478	0.14%
2021/11/25	0	0.00	5	15.30	15.30	-5	1,493	-0.33%
2021/11/23	4	15.20	0	0.00	15.15	4	1,515	0.26%
2021/11/22	2	15.15	1	15.20	15.20	1	1,521	0.07%
2021/11/19	0	0.00	0	15.25	15.15	0	1,528	0.00%
2021/11/17	0	0.00	4	15.10	15.15	-4	1,522	-0.26%
2021/11/16	10.8	15.15	0	0.00	15.15	10.8	1,518	0.71%
2021/11/15	0	0.00	3.7	15.26	15.20	-3.7	1,513	-0.25%
2021/11/11	22	15.37	1.6	15.36	15.35	20.4	1,525	1.34%
2021/11/10	1.9	15.65	0	0.00	15.55	1.9	1,536	0.12%
2021/11/09	2	15.60	13	15.52	15.60	-11	1,561	-0.70%
2021/11/05	1	15.25	0	0.00	15.30	1	1,592	0.06%
2021/11/04	0	0.00	11.1	15.35	15.30	-11.1	1,617	-0.69%
2021/11/03	0	0.00	1.3	15.25	15.25	-1.3	1,708	-0.08%
2021/11/02	7	15.10	2	15.10	15.10	5	1,725	0.29%
2021/11/01	0	0.00	8.2	15.21	15.25	-8.2	1,744	-0.47%
2021/10/29	2.4	15.16	5.7	15.16	15.20	-3.3	1,766	-0.19%
2021/10/28	0.4	15.25	0	0.00	15.25	0.4	1,782	0.02%
2021/10/26	2	15.30	0	0.00	15.30	2	1,819	0.11%
2021/10/25	0.9	15.35	2.1	15.31	15.35	-1.2	1,844	-0.07%
2021/10/22	0	0.00	1	15.30	15.25	-1	1,898	-0.05%
2021/10/21	0	0.00	15	15.45	15.35	-15	1,984	-0.76%
2021/10/19	0	0.00	10	15.40	15.40	-10	2,112	-0.47%
2021/10/18	0	0.00	7	15.30	15.30	-7	2,238	-0.31%
2021/10/15	0	0.00	1	15.15	15.15	-1	2,351	-0.04%
2021/10/14	0	0.00	10	15.01	15.05	-10	2,494	-0.40%
2021/10/13	2	14.98	1	15.10	14.95	1	2,661	0.04%
2021/10/12	0	0.00	1	15.20	15.10	-1	2,736	-0.04%
2021/10/08	5	15.20	0	0.00	15.20	5	2,824	0.18%
2021/10/06	0	0.00	3	15.25	15.25	-3	2,966	-0.10%
2021/10/05	0	0.00	8	15.22	15.35	-8	3,068	-0.26%
2021/10/04	22	15.09	1	15.40	15.10	21	3,122	0.67%
2021/10/01	3	15.63	0	0.00	15.50	3	3,162	0.09%
2021/09/30	4	16.00	4	15.95	16.00	0	3,236	0.00%
2021/09/29	0	0.00	1.1	15.70	15.60	-1.1	3,279	-0.03%
2021/09/28	0	0.00	7	15.65	15.65	-7	3,379	-0.21%
2021/09/27	0	0.00	88	15.69	15.75	-88	3,986	-2.21%
2021/09/24	20	15.55	1	15.55	15.55	19	4,847	0.39%
2021/09/23	1	15.35	1	15.35	15.35	0	4,994	0.00%
2021/09/22	13	15.30	0	0.00	15.35	13	5,044	0.26%
2021/09/17	6	15.85	10	15.86	15.75	-4	5,081	-0.08%
2021/09/16	7	16.00	3.2	15.96	16.00	3.8	5,071	0.07%
2021/09/15	2	16.20	74	16.31	16.30	-72	5,040	-1.43%
2021/09/10	3.1	16.19	0	0.00	16.20	3.1	5,171	0.06%
2021/09/09	0	0.00	5	16.10	16.15	-5	5,214	-0.10%
2021/09/07	2	16.30	1	16.50	16.35	1	5,292	0.02%
2021/09/03	1	17.55	83	17.60	17.55	-82	5,311	-1.54%
2021/09/02	5	17.40	2	17.70	17.45	3	5,350	0.06%
2021/09/01	5	17.65	0	0.00	17.70	5	5,425	0.09%
2021/08/31	4	17.75	17	17.65	17.70	-13	5,483	-0.24%
2021/08/30	3	17.50	0	0.00	17.50	3	5,674	0.05%
2021/08/26	0	0.00	1.1	17.20	17.20	-1.1	5,914	-0.02%
2021/08/25	10	17.13	0	0.00	17.15	10	6,183	0.16%
2021/08/24	3	17.07	1	17.20	17.10	2	6,260	0.03%
2021/08/23	25	17.05	2	17.15	17.15	23	6,343	0.36%
2021/08/19	52	17.09	0	0.00	16.80	52	6,780	0.77%
2021/08/18	4	16.78	3	17.05	17.20	1	6,992	0.01%
2021/08/17	5	17.05	2	17.15	17.05	3	7,044	0.04%
2021/08/16	3	17.07	29	17.58	17.05	-26	7,084	-0.37%
2021/08/13	0	0.00	1	17.70	17.60	-1	7,073	-0.01%
2021/08/12	1	17.65	4	17.73	17.80	-3	7,082	-0.04%
2021/08/11	3	17.52	1	17.70	17.50	2	7,102	0.03%
2021/08/10	1	17.55	0	0.00	17.50	1	7,176	0.01%
2021/08/09	9	17.75	93	17.72	17.75	-84	7,302	-1.15%
2021/08/06	0	0.00	2	17.43	17.40	-2	7,468	-0.03%
2021/08/05	6	17.27	0	0.00	17.25	6	7,543	0.08%
2021/08/04	0	0.00	2	17.43	17.45	-2	7,708	-0.03%
2021/08/03	0	0.00	1	17.30	17.45	-1	7,799	-0.01%
2021/08/02	5	17.25	2	17.20	17.25	3	7,854	0.04%
2021/07/30	2	17.10	1	17.05	17.10	1	7,909	0.01%
2021/07/29	8	17.15	0	0.00	17.15	8	7,945	0.10%
2021/07/28	4	17.09	13	17.37	17.15	-9	8,027	-0.11%
2021/07/27	16	17.45	0	0.00	17.40	16	8,175	0.20%
2021/07/26	15	17.89	1	17.85	17.85	14	8,247	0.17%
2021/07/23	11	18.24	3	18.18	18.20	8	8,275	0.10%
2021/07/22	15	19.05	0	0.00	19.00	15	8,483	0.18%
2021/07/21	6	19.26	5	19.73	19.20	1	8,541	0.01%
2021/07/20	11	19.88	6	19.84	19.65	5	8,659	0.06%
2021/07/19	1.9	19.74	10	19.85	19.90	-8.1	8,891	-0.09%
2021/07/16	3	19.62	39	19.57	19.50	-36	9,605	-0.37%
2021/07/15	0	0.00	14	19.39	19.50	-14	9,694	-0.14%
2021/07/14	5	19.10	15	19.09	19.15	-10	9,900	-0.10%
2021/07/13	11	19.34	65.8	19.45	19.20	-54.8	10,366	-0.53%
2021/07/12	1	19.25	3.7	19.54	19.50	-2.7	10,358	-0.03%
2021/07/09	2.1	19.10	7	19.16	19.15	-4.9	10,349	-0.05%
2021/07/08	0	0.00	23	19.10	19.15	-23	10,350	-0.22%
2021/07/07	3	18.97	3	18.95	18.90	0	10,331	0.00%
2021/07/06	54	19.10	3	19.10	19.05	51	10,398	0.49%
2021/07/05	27	19.14	2	19.20	19.25	25	10,385	0.24%
2021/07/02	46	20.17	26	19.45	19.15	20	10,295	0.19%
2021/07/01	71	19.58	254.2	19.81	19.90	-183.2	9,704	-1.89%	大賣/鉅額交易
2021/06/30	2	18.68	72.6	18.80	18.95	-70.6	8,862	-0.80%
2021/06/29	21	18.60	40	18.63	18.65	-19	8,722	-0.22%
2021/06/28	1	18.75	1	18.70	18.70	0	8,696	0.00%
2021/06/25	1.2	18.65	0	0.00	18.65	1.2	8,652	0.01%
2021/06/24	54	18.80	5	18.82	18.65	49	8,667	0.57%
2021/06/23	4	18.84	2	18.85	18.75	2	8,650	0.02%
2021/06/22	0	0.00	1	18.85	18.85	-1	8,617	-0.01%
2021/06/21	22	18.55	10	18.50	18.55	12	8,571	0.14%
2021/06/18	2	18.83	0	0.00	18.70	2	8,540	0.02%
2021/06/17	8	18.80	0	0.00	18.85	8	8,511	0.09%
2021/06/16	27	18.86	15	18.95	18.75	12	8,483	0.14%
2021/06/11	17	18.57	6	18.65	18.55	11	8,409	0.13%
2021/06/10	1.2	18.46	15	18.62	18.65	-13.9	8,390	-0.17%
2021/06/09	13.2	18.96	0	0.00	18.75	13.2	8,335	0.16%
2021/06/08	14	19.13	16.5	19.20	19.15	-2.5	8,268	-0.03%
2021/06/07	39	19.42	102.1	19.45	19.25	-63.1	8,219	-0.77%	大賣/
2021/06/04	9	19.09	105	19.19	19.15	-96	8,046	-1.19%	大賣/
2021/06/03	10	19.09	8	19.16	19.00	2	7,943	0.03%
2021/06/02	36.7	19.01	11.2	19.03	18.90	25.5	7,890	0.32%
2021/06/01	7	18.75	3	18.82	18.70	4	7,859	0.05%
2021/05/31	13.1	18.59	10	18.72	18.60	3.1	7,871	0.04%
2021/05/28	34.1	18.76	30	18.66	18.60	4.1	7,813	0.05%
2021/05/27	14	18.67	29	18.67	18.80	-15	7,690	-0.20%
2021/05/26	30.1	18.41	0	0.00	18.40	30.1	7,405	0.41%
2021/05/25	25	17.68	13	17.89	17.55	12	7,183	0.17%
2021/05/24	5	17.33	1	17.35	17.30	4	7,141	0.06%
2021/05/21	1	16.90	3	17.15	17.15	-2	7,105	-0.03%
2021/05/20	14	16.85	0	0.00	16.85	14	7,081	0.20%
2021/05/19	0	0.00	1	16.85	16.85	-1	7,067	-0.01%
2021/05/18	1	16.80	0	0.00	16.85	1	7,049	0.01%
2021/05/17	0.2	16.65	5	16.29	16.10	-4.8	6,954	-0.07%
2021/05/14	72	17.60	27	17.52	16.90	45	6,811	0.66%
2021/05/13	9	16.10	13	16.28	16.25	-4	6,549	-0.06%
2021/05/12	22	17.16	34	16.76	16.70	-12	6,465	-0.19%
2021/05/11	11	18.65	0	0.00	18.10	11	6,283	0.18%
2021/05/10	3	18.70	0	0.00	18.75	3	6,180	0.05%
2021/05/07	0	0.00	36	18.17	18.45	-36	6,116	-0.59%
2021/05/06	60	18.17	14	18.25	18.30	46	6,062	0.76%
2021/05/05	1	18.60	2	18.40	18.20	-1	5,996	-0.02%
2021/05/04	18	17.79	16	18.28	17.90	2	5,889	0.03%
2021/05/03	1	18.90	7	18.84	18.70	-6	5,702	-0.11%
2021/04/29	27	19.13	39	19.12	19.05	-12	5,563	-0.22%
2021/04/28	38	19.31	30	19.11	19.35	8	5,455	0.15%
2021/04/27	82	19.05	17	18.92	18.90	65	5,207	1.25%
2021/04/26	111	19.28	1	19.15	19.35	110	5,027	2.19%	大買/鉅額交易
2021/04/23	98	19.15	104	19.30	19.45	-6	4,810	-0.12%	大賣/
2021/04/22	95	19.31	55	18.99	19.25	40	4,518	0.89%
2021/04/21	11	18.16	1	17.75	18.60	10	3,644	0.27%
2021/04/20	93	17.98	18	18.01	17.90	75	3,484	2.15%
2021/04/19	28	18.02	0	0.00	18.45	28	3,224	0.87%
2021/04/16	8	16.81	3	16.85	16.80	5	2,722	0.18%
2021/04/15	7	16.69	1	16.60	16.65	6	2,648	0.23%
2021/04/14	3	16.27	4	16.24	16.30	-1	2,583	-0.04%
2021/04/13	24	16.55	0	0.00	16.20	24	2,604	0.92%
2021/04/12	16	16.46	3	16.50	16.60	13	2,576	0.50%
2021/04/09	10	16.15	1	16.10	16.20	9	2,460	0.37%
2021/04/08	0	0.00	3	16.05	16.00	-3	2,443	-0.12%
2021/04/06	2	15.70	0	0.00	15.80	2	2,534	0.08%
2021/03/31	5	15.70	0	0.00	15.75	5	2,557	0.20%
2021/03/30	3	15.88	0	0.00	15.90	3	2,547	0.12%
2021/03/29	10	16.00	3	15.98	15.95	7	2,564	0.27%
2021/03/26	8	15.74	0	0.00	15.75	8	2,671	0.30%
2021/03/25	2	15.50	0.1	15.60	15.60	1.9	2,689	0.07%
2021/03/24	2	15.45	0	0.00	15.45	2	2,720	0.07%
2021/03/22	0	0.00	5	15.50	15.50	-5	2,734	-0.18%
2021/03/19	1	15.40	5	15.40	15.45	-4	2,733	-0.15%
2021/03/18	4	15.40	0	0.00	15.40	4	2,751	0.15%
2021/03/12	5	15.35	0	0.00	15.50	5	3,005	0.17%
2021/03/11	0.1	15.40	0	0.00	15.30	0.1	3,055	0.00%
2021/03/09	19	15.15	60	15.15	15.20	-41	3,168	-1.29%
2021/03/08	69	15.06	24	15.01	15.10	45	3,215	1.40%
2021/03/05	66.1	15.23	6	15.28	15.15	60.1	3,222	1.87%
2021/03/04	11.1	16.01	0.3	16.10	16.25	10.8	3,148	0.34%
2021/03/02	0	0.00	2	15.63	15.60	-2	3,180	-0.06%
2021/02/25	0.1	15.55	0	0.00	15.55	0.1	3,253	0.00%
2021/02/24	0	0.00	20	15.45	15.55	-20	3,287	-0.61%
2021/02/23	0	0.00	3	15.42	15.45	-3	3,317	-0.09%
2021/02/22	12	15.31	10	15.20	15.20	2	3,411	0.06%
2021/02/19	9	15.20	3	15.18	15.20	6	3,486	0.17%
2021/02/18	0.1	14.85	7	14.74	14.95	-6.9	3,566	-0.19%
2021/02/17	0	0.00	6	14.45	14.50	-6	3,620	-0.17%
2021/02/04	0	0.00	15	14.23	14.30	-15	3,911	-0.38%
2021/02/03	0	0.00	0.1	14.40	14.30	-0.1	3,953	0.00%
2021/02/02	0	0.00	1	14.10	14.20	-1	4,021	-0.02%
2021/02/01	2	14.03	1	14.00	14.00	1	4,150	0.02%
2021/01/29	0	0.00	1	14.05	14.05	-1	4,168	-0.02%
2021/01/26	2	14.50	0	0.00	14.30	2	4,145	0.05%
2021/01/22	1	14.20	0	0.00	14.30	1	4,136	0.02%
2021/01/21	2	14.38	4	14.25	14.30	-2	4,135	-0.05%
2021/01/20	1	14.40	0	0.00	14.40	1	4,126	0.02%
2021/01/18	0	0.00	2	14.70	14.85	-2	4,095	-0.05%
2021/01/15	4	15.04	0	0.00	14.80	4	4,079	0.10%
2021/01/13	1	15.55	10	15.60	15.60	-9	4,014	-0.22%
2021/01/12	0	0.00	10	15.50	15.50	-10	4,002	-0.25%
2021/01/11	0	0.00	3	15.70	15.65	-3	3,999	-0.08%
2021/01/07	4	15.70	0	0.00	15.65	4	4,025	0.10%
2021/01/06	5	15.70	0	0.00	15.60	5	4,011	0.12%
2021/01/05	6	16.21	10	16.20	16.20	-4	3,938	-0.10%
2021/01/04	0	0.00	5	16.45	16.40	-5	3,920	-0.13%
2020/12/31	2	16.45	40	16.45	16.50	-38	3,891	-0.98%
2020/12/30	2	16.50	1	16.55	16.50	1	3,880	0.03%
2020/12/29	3	16.45	20	16.35	16.35	-17	3,786	-0.45%
2020/12/28	3	16.25	3	16.25	16.20	0	3,759	0.00%
2020/12/25	10	16.30	7	16.24	16.15	3	3,715	0.08%
2020/12/24	3	16.35	0	0.00	16.25	3	3,695	0.08%
2020/12/22	10	16.30	2	16.50	15.90	8	3,699	0.22%
2020/12/18	0	0.00	4.1	16.06	16.05	-4.1	3,547	-0.12%
2020/12/17	0	0.00	2.9	15.91	16.00	-2.9	3,524	-0.08%
2020/12/16	2	15.85	3	15.83	15.85	-1	3,585	-0.03%
2020/12/15	0	0.00	0.2	15.90	15.70	-0.2	3,572	-0.01%
2020/12/14	0	0.00	1	15.85	15.90	-1	3,563	-0.03%
2020/12/11	1	15.50	1	15.45	15.55	0	3,545	0.00%
2020/12/10	1	15.75	1	16.10	15.85	0	3,488	0.00%
2020/12/09	11	16.03	0	0.00	16.05	11	3,474	0.32%
2020/12/08	15	15.77	0	0.00	15.75	15	3,471	0.43%
2020/12/07	13	16.44	1	16.35	16.35	12	3,378	0.36%
2020/12/04	40	16.84	0	0.00	16.70	40	3,341	1.20%
2020/12/03	0	0.00	10	17.10	16.95	-10	3,297	-0.30%
2020/12/02	2	17.05	0	0.00	17.00	2	3,323	0.06%
2020/12/01	10	16.90	11	16.95	16.95	-1	3,278	-0.03%
2020/11/30	0	0.00	2	17.00	17.10	-2	3,229	-0.06%
2020/11/26	22	16.53	1	16.35	16.55	21	3,146	0.67%
2020/11/23	0	0.00	1	16.30	16.25	-1	3,179	-0.03%
2020/11/20	1	16.00	2.5	16.01	16.15	-1.5	3,146	-0.05%
2020/11/19	2	16.35	0	0.00	16.15	2	3,102	0.06%
2020/11/18	1	16.20	0	0.00	16.35	1	3,055	0.03%
2020/11/17	1	16.20	15.8	16.23	16.25	-14.8	3,018	-0.49%
2020/11/13	46	15.94	11	16.89	15.95	35	2,944	1.19%
2020/11/10	0	0.00	0.1	15.80	16.10	-0.1	2,919	0.00%
2020/11/09	12	16.04	22	15.83	16.25	-10	2,849	-0.35%
2020/11/04	1	14.75	0	0.00	14.90	1	2,722	0.04%
2020/10/28	0	0.00	20	14.95	14.85	-20	2,704	-0.74%
2020/10/26	10	15.10	0	0.00	15.10	10	2,701	0.37%
2020/10/23	0	0.00	1	15.25	15.20	-1	2,685	-0.04%
2020/10/21	0	0.00	1	15.45	15.40	-1	2,674	-0.04%
2020/10/19	0	0.00	1	15.35	15.30	-1	2,650	-0.04%
2020/10/14	0	0.00	0.1	15.00	15.10	-0.1	2,557	0.00%
2020/10/07	1	14.85	0	0.00	15.00	1	2,507	0.04%
2020/10/05	1	14.65	0	0.00	14.70	1	2,498	0.04%
2020/09/30	0	0.00	10	14.40	14.40	-10	2,518	-0.40%
2020/09/25	0	0.00	1	14.10	13.80	-1	2,593	-0.04%
2020/09/23	0	0.00	15	14.75	14.80	-15	2,586	-0.58%
2020/09/21	5	15.00	0	0.00	15.10	5	2,606	0.19%
2020/09/11	2	14.55	2	14.99	14.45	0	2,457	0.00%
2020/09/09	0	0.00	2	15.25	15.45	-2	2,345	-0.09%
2020/09/08	0	0.00	1	15.15	15.20	-1	2,296	-0.04%
2020/09/03	0	0.00	10	15.02	15.10	-10	2,107	-0.47%
2020/09/02	0	0.00	12.9	15.05	15.05	-12.9	2,059	-0.63%
2020/09/01	8	14.99	1	15.45	15.00	7	1,990	0.35%
2020/08/31	13	14.98	2	15.05	15.35	11	1,888	0.58%
2020/08/28	13	14.00	25	14.16	14.15	-12	1,713	-0.70%
2020/08/25	10	14.18	0.1	14.00	14.05	10	1,626	0.61%
2020/08/24	5	14.30	0	0.00	14.20	5	1,596	0.31%
2020/08/21	6	14.05	1	14.00	14.10	5	1,533	0.33%
2020/08/18	4	13.65	3	13.90	14.00	1	1,363	0.07%
2020/08/17	0	0.00	12	13.57	13.75	-12	1,294	-0.93%
2020/08/14	3	13.07	7	13.06	12.80	-4	1,176	-0.34%
2020/08/11	0.1	12.30	0	0.00	12.35	0.1	1,041	0.00%
2020/08/10	1	12.45	70	12.41	12.50	-69	1,030	-6.70%
2020/08/07	0	0.00	8	12.00	11.95	-8	989	-0.81%
2020/08/05	9	11.82	0	0.00	11.80	9	977	0.92%
2020/08/04	0	0.00	1.6	11.75	11.85	-1.6	982	-0.16%
2020/07/31	5	11.45	1	11.55	11.55	4	983	0.41%
2020/07/30	1	11.75	5	11.70	11.75	-4	984	-0.41%
2020/07/29	0	0.00	5	11.50	11.45	-5	972	-0.51%
2020/07/27	0	0.00	6	11.45	11.45	-6	982	-0.61%
2020/07/24	1	11.80	0	0.00	11.55	1	985	0.10%
2020/07/21	6	11.80	33	11.85	11.90	-27	1,038	-2.60%
2020/07/20	0.1	11.70	0	0.00	11.70	0.1	1,030	0.00%
2020/07/15	2	11.95	0	0.00	12.05	2	1,045	0.19%
2020/07/14	8	12.00	0	0.00	12.00	8	1,040	0.77%
2020/07/13	4	12.28	2	12.30	12.25	2	1,028	0.19%
2020/07/09	0	0.00	5	12.75	12.75	-5	1,008	-0.50%
2020/07/08	20	12.80	20	12.60	12.65	0	963	0.00%
2020/07/07	1	12.40	10	12.50	12.50	-9	920	-0.98%
2020/07/06	3	12.20	0	0.00	12.15	3	868	0.35%
2020/07/03	5	12.10	4	12.45	12.20	1	857	0.12%
2020/07/01	5	11.80	0	0.00	11.95	5	785	0.64%
2020/06/17	0	0.00	1	10.95	10.95	-1	805	-0.12%
2020/06/11	0	0.00	10	10.95	10.75	-10	892	-1.12%
2020/06/05	0	0.00	5	10.90	11.05	-5	937	-0.53%
2020/05/29	3	10.60	0	0.00	10.55	3	955	0.31%
2020/05/28	2	10.60	0	0.00	10.60	2	956	0.21%
2020/05/26	0	0.00	2	10.55	10.50	-2	944	-0.21%
2020/05/20	1	10.70	5	10.65	10.65	-4	902	-0.44%
2020/05/19	5	10.75	0	0.00	10.80	5	900	0.56%
2020/05/18	0	0.00	5	10.70	10.70	-5	898	-0.56%
2020/05/12	0	0.00	83	10.60	10.55	-83	883	-9.39%
2020/05/11	0	0.00	30	10.65	10.70	-30	882	-3.40%
2020/05/06	0	0.00	2	10.75	10.70	-2	864	-0.23%
2020/05/04	2	10.90	10	10.90	10.80	-8	863	-0.93%
2020/04/30	10	11.20	0	0.00	11.10	10	861	1.16%
2020/04/27	0	0.00	11	10.40	10.60	-11	843	-1.30%
2020/04/24	10	10.10	0	0.00	10.05	10	823	1.21%
2020/04/23	0	0.00	2	10.10	10.00	-2	817	-0.24%
2020/04/21	2	9.89	10	9.91	9.86	-8	816	-0.98%
2020/04/17	0	0.00	19	10.25	10.20	-19	796	-2.38%
2020/04/15	0	0.00	1	10.10	10.15	-1	785	-0.13%
2020/04/08	0	0.00	2	10.10	10.05	-2	784	-0.25%
2020/03/31	0	0.00	10	9.80	9.76	-10	777	-1.29%
2020/03/27	0	0.00	25	9.87	9.83	-25	767	-3.26%
2020/03/26	2	9.79	0	0.00	9.83	2	762	0.26%
2020/03/25	0	0.00	5	9.92	9.82	-5	752	-0.66%
2020/03/24	2	9.76	0	0.00	9.70	2	744	0.27%
2020/03/20	0	0.00	5	9.91	9.88	-5	693	-0.72%
2020/03/18	0	0.00	4	9.87	9.88	-4	653	-0.61%
2020/03/11	0	0.00	1	10.50	10.50	-1	648	-0.15%
2020/03/10	0	0.00	6.3	10.05	10.15	-6.3	648	-0.98%
2020/03/05	0	0.00	0.8	10.70	10.70	-0.8	649	-0.12%
2020/03/02	2	10.60	0	0.00	10.55	2	691	0.29%
2020/02/25	0	0.00	5	10.80	10.85	-5	722	-0.69%
2020/02/17	2	10.90	2	10.90	10.90	0	824	0.00%
2020/02/14	4	11.03	0	0.00	11.05	4	825	0.48%
2020/02/13	0	0.00	1	11.10	11.05	-1	825	-0.12%
2020/02/12	0	0.00	2	11.00	11.00	-2	834	-0.24%
2020/02/03	1	10.85	0	0.00	10.75	1	811	0.12%
2020/01/31	0	0.00	2	11.30	11.20	-2	796	-0.25%
2020/01/30	0	0.00	1	11.40	11.15	-1	794	-0.13%
2020/01/20	0	0.00	210	11.87	11.80	-210	776	-27.04%	大賣/鉅額交易
2020/01/16	1	11.95	0	0.00	11.90	1	784	0.13%
2020/01/10	20	12.03	0	0.00	12.05	20	813	2.46%
2020/01/09	15	12.02	0	0.00	11.95	15	815	1.84%
2020/01/07	16	12.10	0	0.00	12.05	16	819	1.95%
2020/01/06	10	12.35	0	0.00	12.30	10	814	1.23%
2019/12/27	1	12.35	20	12.40	12.40	-19	782	-2.43%
2019/12/25	1	12.30	0	0.00	12.30	1	787	0.13%
2019/12/24	31	12.44	0	0.00	12.35	31	793	3.91%
2019/12/23	0.2	12.50	0	0.00	12.55	0.2	779	0.03%
2019/12/19	32	12.55	0	0.00	12.55	32	779	4.11%
2019/12/17	30	12.55	0	0.00	12.60	30	776	3.86%
2019/12/16	41	12.55	0	0.00	12.55	41	765	5.36%
2019/12/13	40	12.60	5.8	12.59	12.60	34.2	757	4.52%
2019/12/12	90	12.68	0	0.00	12.65	90	760	11.84%
2019/12/11	33	12.60	0	0.00	12.65	33	751	4.39%
2019/12/09	0	0.00	1	12.80	12.65	-1	729	-0.14%
2019/12/06	0	0.00	3	12.47	12.60	-3	699	-0.43%
2019/12/05	0	0.00	2	12.33	12.35	-2	702	-0.28%
2019/11/27	10	12.35	3	12.20	12.25	7	671	1.04%
2019/11/26	0	0.00	4	12.10	12.10	-4	655	-0.61%
2019/11/22	0	0.00	2	12.00	12.05	-2	645	-0.31%
2019/11/21	10	11.90	3	11.90	11.90	7	624	1.12%
2019/11/20	5	11.80	9	11.85	11.90	-4	603	-0.66%
2019/11/18	2	11.15	0	0.00	11.10	2	563	0.35%
2019/11/14	0	0.00	2.4	11.45	11.40	-2.4	556	-0.43%
2019/11/11	4	11.43	2	11.35	11.40	2	596	0.34%
2019/11/08	1	11.60	0	0.00	11.60	1	606	0.16%
2019/11/04	0	0.00	32	11.75	11.70	-32	691	-4.63%
2019/10/29	0	0.00	2	11.75	11.70	-2	749	-0.27%
2019/10/28	0	0.00	2	11.70	11.75	-2	785	-0.25%
2019/10/25	0	0.00	10	11.70	11.70	-10	808	-1.24%
2019/10/24	0	0.00	0.2	11.70	11.75	-0.2	821	-0.03%
2019/10/23	0	0.00	3	11.70	11.65	-3	839	-0.36%
2019/10/22	0	0.00	10	11.65	11.65	-10	862	-1.16%
2019/10/21	1	11.60	0	0.00	11.60	1	878	0.11%
2019/10/08	5	11.75	0	0.00	11.75	5	953	0.52%
2019/10/07	25	11.76	0	0.00	11.75	25	975	2.56%
2019/10/04	6	11.79	0	0.00	11.75	6	993	0.60%
2019/10/03	5	11.75	0	0.00	11.75	5	1,005	0.50%
2019/10/02	10	11.80	0	0.00	11.70	10	1,014	0.99%
2019/09/25	0	0.00	1	11.95	11.95	-1	1,061	-0.09%
2019/09/20	1	11.85	0	0.00	11.85	1	1,077	0.09%
2019/09/17	6	11.87	0	0.00	11.80	6	1,075	0.56%
2019/09/16	3	12.07	0	0.00	12.05	3	1,069	0.28%
2019/09/12	0	0.00	4	12.05	12.10	-4	1,069	-0.37%
2019/09/11	1	12.05	0	0.00	12.05	1	1,073	0.09%
2019/09/06	1	12.00	4	12.13	12.25	-3	1,060	-0.28%
2019/09/05	1.4	11.86	0	0.00	11.90	1.4	1,028	0.13%
2019/08/26	0	0.00	2	11.65	11.70	-2	1,049	-0.19%
2019/08/23	0	0.00	4	11.85	11.75	-4	1,054	-0.38%
2019/08/20	0.2	12.00	0	0.00	11.85	0.2	1,046	0.02%
2019/08/19	1	11.85	0	0.00	11.95	1	1,043	0.10%
2019/08/15	0	0.00	3	11.80	11.80	-3	1,045	-0.29%
2019/08/12	0	0.00	4	12.11	12.15	-4	1,002	-0.40%
2019/08/08	2	11.85	0	0.00	11.85	2	982	0.20%
2019/08/06	20	11.75	0	0.00	12.00	20	988	2.02%
2019/07/30	1.3	12.37	2	12.45	12.45	-0.7	968	-0.07%
2019/07/26	4	12.60	0	0.00	12.60	4	924	0.43%
2019/07/25	0.9	12.60	1	12.50	12.60	-0.1	908	-0.01%
2019/07/24	0.4	12.65	0	0.00	12.65	0.4	889	0.04%
2019/07/23	3	12.75	1	12.70	12.70	2	868	0.23%
2019/07/22	0	0.00	2	12.75	12.80	-2	856	-0.23%
2019/07/19	0	0.00	0.5	12.90	12.95	-0.5	842	-0.06%
2019/07/17	2	12.60	0	0.00	12.65	2	802	0.25%
2019/07/16	1.2	12.60	1	12.60	12.65	0.2	841	0.02%
2019/07/15	1	12.65	0	0.00	12.60	1	837	0.12%
2019/07/11	2	12.60	0	0.00	12.70	2	869	0.23%
2019/07/09	0	0.00	5.1	13.30	13.20	-5.1	858	-0.59%
2019/07/08	20	13.45	5	13.52	13.30	15	856	1.75%
2019/07/03	0	0.00	3	13.57	13.70	-3	883	-0.34%
2019/07/02	2	13.35	0	0.00	13.40	2	870	0.23%
2019/07/01	2	13.15	0	0.00	13.20	2	872	0.23%
2019/06/28	1.1	13.19	0	0.00	13.15	1.1	874	0.13%
2019/06/27	1	13.20	0	0.00	13.20	1	887	0.11%
2019/06/25	10	13.45	0	0.00	13.35	10	885	1.13%
2019/05/30	0	0.00	2	13.30	13.35	-2	956	-0.21%
2019/05/27	0.2	13.05	0	0.00	13.05	0.2	1,078	0.02%
2019/05/17	0	0.00	3	12.75	12.70	-3	1,095	-0.27%
2019/05/16	0	0.00	1	12.70	12.75	-1	1,094	-0.09%
2019/05/15	2	12.75	0	0.00	12.85	2	1,133	0.18%
2019/05/13	0	0.00	10	12.85	12.40	-10	1,084	-0.92%
2019/05/10	1	13.15	0	0.00	12.95	1	1,059	0.09%
2019/05/09	0	0.00	2	13.05	13.10	-2	1,065	-0.19%
2019/05/08	2	13.40	0	0.00	13.40	2	1,049	0.19%
2019/04/23	1	14.30	0	0.00	14.10	1	993	0.10%
2019/04/22	5	14.30	0	0.00	14.25	5	978	0.51%
2019/04/17	1	14.00	0	0.00	14.00	1	912	0.11%
2019/04/16	0	0.00	0.2	13.90	13.90	-0.2	894	-0.02%
2019/04/15	1	13.95	0	0.00	14.00	1	882	0.11%
2019/04/10	1	14.40	3	14.27	14.50	-2	858	-0.23%
2019/04/08	0	0.00	4	14.05	14.00	-4	855	-0.47%
2019/04/02	0.6	13.75	0	0.00	13.80	0.6	871	0.07%
2019/04/01	1	13.80	0	0.00	13.65	1	956	0.10%
2019/03/29	0	0.00	4	13.95	13.80	-4	965	-0.41%
2019/03/27	3	13.93	0	0.00	13.90	3	1,007	0.30%
2019/03/22	10	14.23	3	14.18	14.30	7	1,108	0.63%
2019/03/21	0	0.00	2	13.75	13.80	-2	1,095	-0.18%
2019/03/20	1	13.90	0	0.00	13.85	1	1,139	0.09%
2019/03/18	0	0.00	0	13.95	14.00	0	1,141	0.00%
2019/03/14	0	0.00	27	13.90	13.90	-27	1,140	-2.37%
2019/03/13	1	13.90	30	13.85	13.90	-29	1,161	-2.50%
2019/03/07	1	14.05	0	0.00	14.05	1	1,291	0.08%
2019/03/05	0	0.00	13.5	14.49	14.35	-13.5	1,284	-1.05%
2019/03/04	4	14.63	7	14.56	14.65	-3	1,267	-0.24%
2019/02/27	3	14.02	1	14.25	14.35	2	1,194	0.17%
2019/02/26	1	14.10	0	0.00	14.00	1	1,141	0.09%
2019/02/25	5	13.90	0.6	13.90	13.95	4.4	1,132	0.39%
2019/02/20	0	0.00	5	13.95	14.00	-5	1,131	-0.44%
2019/02/15	0	0.00	6	13.80	13.70	-6	1,132	-0.53%
2019/02/14	4	13.83	5	13.90	13.85	-1	1,126	-0.09%
2019/01/30	0	0.00	5	13.55	13.40	-5	1,096	-0.46%
2019/01/17	2	13.40	0	0.00	13.35	2	1,145	0.17%
2019/01/16	1	13.40	0	0.00	13.45	1	1,151	0.09%
2019/01/11	1	13.60	0	0.00	13.60	1	1,330	0.08%
2019/01/09	1	13.85	0	0.00	13.85	1	1,348	0.07%
2019/01/04	0	0.00	2	13.50	13.65	-2	1,381	-0.14%
2018/12/28	1	14.10	0	0.00	14.05	1	1,441	0.07%
2018/12/24	6	14.90	0	0.00	14.70	6	1,467	0.41%
2018/12/21	3	14.45	0	0.00	14.65	3	1,385	0.22%
2018/12/20	2	14.60	0	0.00	14.50	2	1,366	0.15%
2018/12/19	1	14.60	0	0.00	14.55	1	1,351	0.07%
2018/12/14	0	0.00	7	14.82	14.80	-7	1,252	-0.56%
2018/12/13	0	0.00	23	14.43	14.75	-23	1,260	-1.82%
2018/12/12	0	0.00	7	14.15	14.35	-7	1,217	-0.57%
2018/12/06	0	0.00	10	14.35	13.80	-10	1,276	-0.78%
2018/12/05	33	14.42	0	0.00	14.50	33	1,258	2.62%
2018/12/04	0	0.00	1	14.10	14.05	-1	1,191	-0.08%
2018/12/03	12	13.98	2	13.85	13.85	10	1,179	0.85%
2018/11/15	1	12.75	0	0.00	12.85	1	1,293	0.08%
2018/11/13	0	0.00	4	13.05	13.00	-4	1,287	-0.31%
2018/11/09	0	0.00	1	13.35	13.15	-1	1,333	-0.07%
2018/11/08	0	0.00	1	13.40	13.35	-1	1,432	-0.07%
2018/11/01	0	0.00	1	13.10	13.05	-1	1,519	-0.07%
2018/10/31	1	12.90	0	0.00	12.90	1	1,550	0.06%
2018/10/30	0	0.00	1	12.90	12.75	-1	1,571	-0.06%
2018/10/26	2	12.95	0	0.00	12.75	2	1,681	0.12%
2018/10/22	1	14.20	5	14.20	14.20	-4	1,719	-0.23%
2018/10/19	6	14.22	7	13.36	14.40	-1	1,663	-0.06%
2018/10/18	2	13.78	1	13.90	13.65	1	1,596	0.06%
2018/10/11	1	14.30	9	14.12	14.10	-8	1,789	-0.45%
2018/10/08	0	0.00	3	15.97	15.80	-3	1,788	-0.17%
2018/10/05	0	0.00	36	15.47	15.40	-36	1,767	-2.04%
2018/10/04	3	15.58	0	0.00	15.35	3	1,745	0.17%
2018/10/02	7	15.84	0	0.00	15.80	7	1,789	0.39%
2018/10/01	1	15.70	0	0.00	15.65	1	1,818	0.05%
2018/09/28	0	0.00	3	15.78	15.70	-3	1,846	-0.16%
2018/09/26	0	0.00	1	15.50	15.35	-1	1,852	-0.05%
2018/09/25	0	0.00	3	15.47	15.35	-3	1,881	-0.16%
2018/09/21	0	0.00	1	15.55	15.50	-1	1,885	-0.05%
2018/09/19	3	15.80	0	0.00	15.65	3	1,927	0.16%
2018/09/18	1	15.65	3	15.65	15.65	-2	1,909	-0.10%
2018/09/17	4	15.75	0	0.00	15.60	4	1,938	0.21%
2018/09/14	0	0.00	5	15.35	15.95	-5	1,976	-0.25%
2018/09/11	5	14.85	0	0.00	14.75	5	2,148	0.23%
2018/09/05	0	0.00	1	15.75	15.50	-1	2,335	-0.04%
2018/09/03	1	16.05	0	0.00	16.05	1	2,735	0.04%
2018/08/31	11	15.99	0	0.00	15.95	11	2,828	0.39%
2018/08/30	2	15.55	0	0.00	15.35	2	3,023	0.07%
2018/08/29	2	15.60	0	0.00	15.55	2	3,104	0.06%
2018/08/28	2	15.30	0	0.00	15.55	2	3,178	0.06%
2018/08/23	1	15.65	0	0.00	15.45	1	3,710	0.03%
2018/08/22	1	15.35	0	0.00	15.60	1	3,977	0.03%
2018/08/21	2	15.25	0	0.00	15.30	2	4,126	0.05%
2018/08/20	1	15.20	0.9	15.15	15.25	0.1	4,240	0.00%
2018/08/17	2	15.75	0	0.00	15.25	2	4,312	0.05%
2018/08/16	6	15.63	2	15.60	15.55	4	4,374	0.09%
2018/08/15	13	15.61	5	15.50	15.50	8	4,557	0.18%
2018/08/14	3	16.85	3	17.05	17.10	0	4,626	0.00%
2018/08/13	0	0.00	2	16.55	16.55	-2	5,090	-0.04%
2018/08/10	3	17.40	0	0.00	17.35	3	5,386	0.06%
2018/08/09	4	17.61	0	0.00	17.45	4	5,522	0.07%
2018/08/08	1	17.90	1	17.80	17.75	0	5,857	0.00%
2018/08/07	8	17.67	0	0.00	17.80	8	6,350	0.13%
2018/08/06	2	17.55	8	17.44	17.40	-6	6,715	-0.09%
2018/08/03	3	17.87	0	0.00	17.65	3	6,833	0.04%
2018/08/02	0	0.00	12	18.12	17.95	-12	6,816	-0.18%
2018/08/01	2	18.65	20	18.55	18.40	-18	6,771	-0.27%
2018/07/31	2	18.65	0	0.00	18.65	2	6,768	0.03%
2018/07/27	2	18.90	1	18.90	19.10	1	6,838	0.01%
2018/07/26	1	19.10	0	0.00	19.00	1	6,831	0.01%
2018/07/25	1	19.10	1	19.10	18.95	0	6,833	0.00%
2018/07/24	2	19.15	1	19.05	19.05	1	6,857	0.01%
2018/07/19	2	18.60	1	18.85	18.80	1	7,062	0.01%
2018/07/18	10	18.90	0	0.00	18.55	10	7,147	0.14%
2018/07/13	1	19.45	1	19.45	19.45	0	7,977	0.00%
2018/07/12	1	19.40	0	0.00	19.30	1	7,987	0.01%
2018/07/11	1	19.30	0	0.00	19.35	1	7,991	0.01%
2018/07/09	1	20.10	2	19.75	19.95	-1	8,030	-0.01%
2018/07/06	2	19.10	0	0.00	19.00	2	7,991	0.03%
2018/07/05	0	0.00	4	18.95	18.90	-4	7,981	-0.05%
2018/07/04	3	19.75	1	19.85	19.70	2	8,389	0.02%
2018/07/03	0	0.00	8	19.99	19.85	-8	8,411	-0.10%
2018/07/02	0	0.00	5	20.20	20.10	-5	8,440	-0.06%
2018/06/29	0	0.00	3	20.12	19.90	-3	8,458	-0.04%
2018/06/28	4	19.73	4	19.91	19.60	0	8,464	0.00%
2018/06/27	9	20.10	8	20.18	19.90	1	8,445	0.01%
2018/06/26	1	20.15	1	20.30	20.05	0	8,424	0.00%
2018/06/25	1	20.70	11	20.58	20.30	-10	8,384	-0.12%
2018/06/22	15	20.16	0	0.00	20.10	15	8,315	0.18%
2018/06/21	14	20.20	13	20.40	20.30	1	8,252	0.01%
2018/06/20	0	0.00	18	19.88	19.85	-18	8,142	-0.22%
2018/06/19	0	0.00	1	19.80	19.70	-1	8,093	-0.01%
2018/06/15	6	19.97	3	19.92	19.80	3	8,055	0.04%
2018/06/14	4	19.71	0	0.00	19.65	4	7,976	0.05%
2018/06/13	11	20.10	2	20.15	19.85	9	7,932	0.11%
2018/06/12	36	20.78	11	20.85	20.15	25	7,857	0.32%
2018/06/11	39	21.58	11	21.35	21.05	28	7,691	0.36%
2018/06/08	8	21.14	6	20.73	21.15	2	7,432	0.03%
2018/06/07	19	21.12	21	21.08	20.90	-2	7,308	-0.03%
2018/06/06	5	20.57	18	20.60	20.85	-13	7,087	-0.18%
2018/06/05	45	20.62	48	20.50	20.50	-3	6,998	-0.04%
2018/06/04	22	20.62	12	20.62	20.45	10	6,912	0.14%
2018/06/01	32	20.38	66	20.70	20.30	-34	6,677	-0.51%
2018/05/31	14	20.19	19	20.22	20.10	-5	6,452	-0.08%
2018/05/30	47	20.33	13	20.41	20.50	34	6,343	0.54%
2018/05/29	10	20.34	5	20.00	20.15	5	6,060	0.08%
2018/05/28	20	19.60	15	19.89	19.85	5	5,884	0.08%
2018/05/25	6	19.68	8	19.86	19.65	-2	5,762	-0.03%
2018/05/24	0	0.00	1	20.15	20.00	-1	5,680	-0.02%
2018/05/23	14	19.99	32	20.01	20.20	-18	5,600	-0.32%
2018/05/22	19	19.74	18	19.77	19.55	1	5,386	0.02%
2018/05/21	72	20.51	32	20.77	20.15	40	5,213	0.77%
2018/05/18	21	19.63	14	19.69	20.20	7	4,717	0.15%
2018/05/17	5	19.30	4	19.21	19.15	1	4,384	0.02%
2018/05/16	23	19.40	18.8	19.32	19.55	4.2	4,230	0.10%
2018/05/15	27	19.03	21	18.92	19.15	6	3,882	0.15%
2018/05/14	67	18.10	29	18.05	17.80	38	3,403	1.12%
2018/05/11	13	17.40	7	17.59	17.65	6	3,007	0.20%
2018/05/10	4	16.45	92	16.30	16.45	-88	2,866	-3.07%
2018/05/09	3	16.03	0	0.00	16.25	3	2,829	0.11%
2018/05/08	0	0.00	22	16.17	15.90	-22	2,808	-0.78%
2018/05/07	40	15.80	2	15.70	15.70	38	2,780	1.37%
2018/05/04	20	16.58	0	0.00	16.50	20	2,704	0.74%
2018/05/03	0	0.00	11	16.55	16.55	-11	2,688	-0.41%
2018/05/02	8	17.15	21	17.17	16.90	-13	2,661	-0.49%
2018/04/27	51	17.19	37	17.04	17.00	14	2,593	0.54%
2018/04/26	89	17.34	51	17.69	16.90	38	2,562	1.48%
2018/04/25	47	17.85	85	17.38	18.50	-38	2,422	-1.57%
2018/04/24	44	16.74	34	17.09	16.90	10	2,216	0.45%
2018/04/23	53	18.18	58	18.04	17.70	-5	2,103	-0.24%
2018/04/20	41	16.19	14	17.53	17.70	27	1,755	1.54%
2018/04/19	16	16.40	4	16.00	16.10	12	1,439	0.83%
2018/04/16	2	15.70	0	0.00	15.70	2	1,291	0.15%
2018/04/13	1	15.75	2	15.85	15.85	-1	1,289	-0.08%
2018/04/12	0	0.00	2	15.50	15.45	-2	1,281	-0.16%
2018/04/11	0	0.00	2	15.45	15.25	-2	1,279	-0.16%
2018/04/10	8	15.61	2	15.53	15.40	6	1,261	0.48%
2018/04/09	12	15.55	2	15.55	15.55	10	840	1.19%
2018/04/03	0	0.00	1	15.55	15.60	-1	812	-0.12%
2018/04/02	0	0.00	5	14.80	14.95	-5	755	-0.66%
2018/03/31	6	14.43	0	0.00	14.30	6	728	0.82%
2018/03/22	0	0.00	5	13.90	13.75	-5	797	-0.63%
2018/03/14	0	0.00	44	14.12	14.20	-44	804	-5.47%
2018/03/07	2	13.95	0	0.00	14.00	2	796	0.25%
2018/02/23	44	14.10	0	0.00	14.10	44	934	4.71%
2018/02/22	0.1	13.95	0	0.00	13.95	0.1	962	0.01%
2018/02/06	0	0.00	115	13.48	13.40	-115	1,050	-10.95%	大賣/鉅額交易
2018/02/02	1	14.70	0	0.00	14.70	1	1,021	0.10%
2018/01/30	1	14.85	0	0.00	14.85	1	1,031	0.10%
2018/01/29	1	15.10	0.7	14.95	14.95	0.3	1,027	0.03%
2018/01/26	45	15.07	0	0.00	15.10	45	1,025	4.39%
2018/01/24	30	14.93	5	15.00	14.90	25	1,025	2.44%
2018/01/23	40	14.96	2	15.05	15.05	38	1,023	3.71%
2018/01/22	0	0.00	8	14.85	14.85	-8	1,030	-0.78%
2018/01/17	3	15.45	0	0.00	15.40	3	1,020	0.29%
2018/01/16	1	15.35	2	15.35	15.45	-1	1,014	-0.10%
2018/01/15	4	15.60	3	15.45	15.45	1	1,016	0.10%
2018/01/11	4	15.71	10	15.78	15.80	-6	963	-0.62%
2018/01/10	1	15.80	0	0.00	15.85	1	958	0.10%
2018/01/09	23	15.39	0	0.00	15.45	23	943	2.44%
2018/01/08	0	0.00	2	15.40	15.40	-2	932	-0.21%