炎洲 (4306)-元大-彰化券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
20.15
漲跌
▲0.60
漲幅
+3.07%
成交量
7,236張
產業
上市塑膠類股
210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－元大-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化券商分點個股進出
元大-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	40	19.81	20.15	-40	5,589	-0.72%
2024/05/27	0	0.00	10	19.43	19.55	-10	5,487	-0.18%
2024/05/24	0.5	19.30	17	19.28	19.20	-16.5	5,474	-0.30%
2024/05/23	50	19.36	0	0.00	19.15	50	5,451	0.92%
2024/05/22	18	19.56	0	0.00	19.55	18	5,408	0.33%
2024/05/21	1	19.80	0	0.00	19.65	1	5,390	0.02%
2024/05/17	7	19.94	24.4	19.75	19.95	-17.4	5,335	-0.33%
2024/05/16	25.2	19.42	15	19.60	19.60	10.2	5,283	0.19%
2024/05/15	5	19.45	18	19.64	19.50	-13	5,256	-0.25%
2024/05/14	16.1	19.43	10	19.63	19.50	6.1	5,225	0.12%
2024/05/13	12.1	19.46	0	0.00	19.55	12.1	5,201	0.23%
2024/05/10	0.1	19.60	42	19.48	19.80	-41.9	5,161	-0.81%
2024/05/09	2	19.35	13	19.68	19.35	-11	5,122	-0.21%
2024/05/08	51	19.35	0	0.00	19.55	51	5,090	1.00%
2024/05/07	17.2	19.54	28	19.87	19.65	-10.8	5,032	-0.21%
2024/05/06	3	20.50	0	0.00	20.25	3	4,855	0.06%
2024/05/03	2	21.05	2	20.88	20.70	0	4,732	0.00%
2024/05/02	1	21.25	0	0.00	21.10	1	4,606	0.02%
2024/04/30	2	21.05	2	21.05	20.90	0	4,480	0.00%
2024/04/29	51	20.61	12	20.90	20.85	39	4,402	0.89%
2024/04/26	1	20.30	0	0.00	20.30	1	4,255	0.02%
2024/04/25	1	20.40	1.2	20.63	20.30	-0.2	4,191	-0.01%
2024/04/24	3	20.50	9	20.70	20.60	-6	4,098	-0.15%
2024/04/23	0	0.00	9	19.57	20.00	-9	3,918	-0.23%
2024/04/22	7	20.09	5	19.77	19.75	2	3,881	0.05%
2024/04/19	10	19.00	14	19.24	19.45	-4	3,638	-0.11%
2024/04/18	8	18.92	0	0.00	19.10	8	3,477	0.23%
2024/04/17	1.2	18.30	0	0.00	18.30	1.2	3,383	0.04%
2024/04/16	8	18.18	0	0.00	18.00	8	3,375	0.24%
2024/04/15	0	19.15	0	0.00	19.00	0	3,250	0.00%
2024/04/12	2	19.25	0.8	19.30	19.35	1.2	3,197	0.04%
2024/04/10	2	20.30	0	0.00	20.05	2	3,064	0.07%
2024/04/09	0	0.00	2.4	19.85	20.10	-2.4	2,997	-0.08%
2024/04/08	0.8	20.15	30	19.87	20.00	-29.2	2,905	-1.00%
2024/04/03	5	18.70	7	18.78	18.80	-2	2,666	-0.08%
2024/04/02	2.4	18.88	1	18.90	18.75	1.4	2,657	0.05%
2024/04/01	0	0.00	5	18.70	18.85	-5	2,637	-0.19%
2024/03/29	5	18.65	5	18.65	18.65	0	2,624	0.00%
2024/03/28	4	18.86	3.2	18.78	18.75	0.8	2,573	0.03%
2024/03/26	0	0.00	0.4	18.00	18.00	-0.4	2,398	-0.01%
2024/03/25	2	18.35	3	18.30	18.25	-1	2,389	-0.04%
2024/03/21	0	0.00	1	18.30	18.20	-1	2,417	-0.04%
2024/03/19	0	0.00	0.1	17.95	17.85	-0.1	2,468	0.00%
2024/03/15	1.2	18.19	0	0.00	17.80	1.2	2,524	0.05%
2024/03/14	0	0.00	3	17.80	17.85	-3	2,538	-0.12%
2024/03/11	41	18.18	5	18.35	18.10	36	2,550	1.41%
2024/03/08	6	18.49	2	18.10	18.15	4	2,518	0.16%
2024/03/07	3	18.32	4	18.73	18.80	-1	2,456	-0.04%
2024/03/06	3	18.12	11	18.06	18.25	-8	2,170	-0.37%
2024/03/05	13	17.05	0	0.00	17.00	13	1,826	0.71%
2024/03/04	20	17.05	0	0.00	16.95	20	1,817	1.10%
2024/03/01	1	17.00	0	0.00	17.00	1	1,827	0.05%
2024/02/27	13	17.14	0	0.00	17.00	13	1,829	0.71%
2024/02/26	0	0.00	0.1	17.25	17.15	-0.1	1,815	-0.01%
2024/02/20	2	17.43	2.2	17.40	17.35	-0.2	1,808	-0.01%
2024/02/19	0	0.00	3	17.60	17.55	-3	1,791	-0.17%
2024/02/16	0	0.00	4	17.08	17.25	-4	1,774	-0.23%
2024/02/15	7	16.77	0	0.00	16.80	7	1,751	0.40%
2024/01/26	2	16.80	0	0.00	16.85	2	1,742	0.11%
2024/01/24	0	0.00	16	16.96	16.85	-16	1,742	-0.92%
2024/01/23	0	0.00	11	16.86	16.75	-11	1,751	-0.63%
2024/01/22	0	0.00	2	16.85	16.65	-2	1,780	-0.11%
2024/01/19	1	16.60	13	16.76	16.80	-12	1,766	-0.68%
2024/01/18	23	16.59	0	0.00	16.55	23	1,761	1.31%
2024/01/17	19	16.69	0	0.00	16.55	19	1,761	1.08%
2024/01/16	14	17.00	0	0.00	16.95	14	1,722	0.81%
2024/01/15	0	0.00	1	17.40	17.25	-1	1,696	-0.06%
2024/01/11	31	17.20	0	0.00	17.20	31	1,739	1.78%
2024/01/10	9	17.29	0	0.00	17.20	9	1,852	0.49%
2024/01/08	0	0.00	7	17.83	17.70	-7	1,869	-0.37%
2024/01/05	5	17.57	0	0.00	17.55	5	1,870	0.27%
2024/01/03	1	17.70	1.1	17.80	17.65	-0.1	1,969	0.00%
2023/12/29	3	17.73	6	17.70	17.70	-3	1,970	-0.15%
2023/12/28	0	0.00	2	18.05	17.80	-2	1,971	-0.10%
2023/12/27	5	17.78	2	17.90	17.95	3	1,960	0.15%
2023/12/26	3	17.55	0	0.00	17.65	3	1,958	0.15%
2023/12/25	10	17.80	0	0.00	17.85	10	2,004	0.50%
2023/12/22	0	0.00	12	17.71	17.70	-12	1,999	-0.60%
2023/12/21	0	0.00	110	18.07	17.95	-110	1,973	-5.58%	大賣/鉅額交易
2023/12/19	2	18.20	0	0.00	18.30	2	1,911	0.10%
2023/12/18	2	18.40	0	0.00	18.40	2	1,868	0.11%
2023/12/15	2	18.30	44	18.30	18.30	-42	1,856	-2.26%
2023/12/14	0	0.00	3	18.13	18.05	-3	1,757	-0.17%
2023/12/12	0	0.00	2	18.10	17.95	-2	1,675	-0.12%
2023/12/11	0	0.00	30	17.80	17.95	-30	1,651	-1.82%
2023/12/08	0	0.00	13	17.76	17.75	-13	1,580	-0.82%
2023/12/06	0	0.00	1	17.25	17.35	-1	1,461	-0.07%
2023/12/05	0	0.00	1	17.30	17.30	-1	1,440	-0.07%
2023/12/04	0	0.00	4.1	17.08	17.20	-4.1	1,422	-0.29%
2023/11/29	0	0.00	8	16.85	16.85	-8	1,335	-0.60%
2023/11/28	0	0.00	1	17.10	16.90	-1	1,342	-0.07%
2023/11/20	0	0.00	1	16.45	16.60	-1	1,258	-0.08%
2023/10/23	0	0.00	4	16.15	15.95	-4	1,260	-0.32%
2023/10/20	0	0.00	1	16.00	16.10	-1	1,261	-0.08%
2023/10/19	1	16.05	0	0.00	16.05	1	1,255	0.08%
2023/10/18	1	16.25	0	0.00	16.30	1	1,226	0.08%
2023/10/17	10	16.80	0	0.00	16.60	10	1,113	0.90%
2023/10/16	0	0.00	1	16.80	16.80	-1	1,109	-0.09%
2023/10/11	0	0.00	28	16.63	16.70	-28	1,135	-2.47%
2023/10/03	0	0.00	0.1	16.00	15.95	-0.1	1,108	-0.01%
2023/09/28	0	0.00	16	16.15	16.25	-16	1,101	-1.45%
2023/09/26	1	15.45	0	0.00	15.50	1	1,022	0.10%
2023/09/21	12	15.79	0	0.00	15.80	12	1,017	1.18%
2023/09/20	0	0.00	4.2	15.94	15.95	-4.2	1,005	-0.42%
2023/09/13	0	0.00	1	15.40	15.45	-1	980	-0.10%
2023/09/12	0	0.00	1	15.40	15.35	-1	993	-0.10%
2023/08/24	0	0.00	0.1	15.00	15.05	-0.1	1,058	-0.01%
2023/08/23	2	15.05	0	0.00	15.05	2	1,063	0.19%
2023/08/22	0	0.00	1	15.05	15.05	-1	1,085	-0.09%
2023/08/21	1	14.75	4	14.68	14.75	-3	1,068	-0.28%
2023/08/18	5.1	14.51	0	0.00	14.65	5.1	1,067	0.47%
2023/08/10	2	14.45	11	14.45	14.55	-9	1,035	-0.87%
2023/08/09	0	0.00	10	14.63	14.60	-10	1,052	-0.95%
2023/08/08	17	14.59	0	0.00	14.60	17	1,103	1.54%
2023/08/07	2	14.65	0	0.00	14.65	2	1,133	0.18%
2023/07/31	0	0.00	27	14.95	14.85	-27	1,171	-2.30%
2023/07/28	6	14.65	0	0.00	14.65	6	1,175	0.51%
2023/07/27	20	14.62	0	0.00	14.70	20	1,199	1.67%
2023/07/24	1	14.25	0	0.00	14.25	1	1,258	0.08%
2023/07/21	30	14.35	0	0.00	14.40	30	1,277	2.35%
2023/07/20	0	0.00	0.3	14.55	14.40	-0.3	1,324	-0.02%
2023/07/18	15	14.68	0	0.00	14.75	15	1,345	1.12%
2023/07/13	1	15.45	0	0.00	15.40	1	1,295	0.08%
2023/07/11	1	15.65	0	0.00	15.65	1	1,310	0.08%
2023/07/04	0	0.00	0.2	15.85	15.90	-0.2	1,365	-0.01%
2023/06/30	0	0.00	2	15.75	15.80	-2	1,407	-0.14%
2023/06/21	1	15.85	0.1	15.95	15.95	1	1,528	0.06%
2023/06/19	2	16.00	0	0.00	16.10	2	1,683	0.12%
2023/06/16	0	0.00	1.1	16.10	16.05	-1.1	1,725	-0.06%
2023/06/12	0	0.00	0.4	16.05	15.95	-0.4	1,863	-0.02%
2023/06/09	2.1	16.10	0	0.00	16.05	2.1	1,837	0.11%
2023/06/08	1	16.20	0	0.00	16.20	1	1,821	0.05%
2023/06/06	1	16.20	0	0.00	16.25	1	1,816	0.06%
2023/06/02	1	16.10	0	0.00	16.10	1	1,818	0.05%
2023/05/31	2	16.05	0	0.00	15.95	2	1,826	0.11%
2023/05/29	5	16.24	0	0.00	16.15	5	1,800	0.28%
2023/05/26	1	16.20	0	0.00	16.20	1	1,793	0.06%
2023/05/24	5	16.55	0	0.00	16.65	5	1,764	0.28%
2023/05/18	0	0.00	1	16.65	16.70	-1	1,739	-0.06%
2023/05/16	1	16.55	0	0.00	16.55	1	1,726	0.06%
2023/05/15	6	16.40	0	0.00	16.45	6	1,716	0.35%
2023/05/04	1	16.90	0	0.00	16.85	1	1,559	0.06%
2023/05/03	1	17.05	0	0.00	17.05	1	1,532	0.07%
2023/05/02	0	0.00	14	17.35	17.30	-14	1,508	-0.93%
2023/04/28	2	17.20	0	0.00	17.15	2	1,473	0.14%
2023/04/27	0	0.00	0.1	17.05	17.05	-0.1	1,448	-0.01%
2023/04/26	0	0.00	6	17.00	17.10	-6	1,433	-0.42%
2023/04/25	1	16.80	3	16.98	16.90	-2	1,402	-0.14%
2023/04/18	0	0.00	1	16.75	16.65	-1	1,268	-0.08%
2023/04/13	0	16.65	1	16.60	16.65	-1	1,183	-0.08%
2023/04/12	1	16.45	0	0.00	16.50	1	1,135	0.09%
2023/04/07	0	0.00	1	16.55	16.55	-1	1,075	-0.09%
2023/04/06	11	16.59	1	16.55	16.50	10	1,058	0.94%
2023/03/31	0	0.00	6	16.31	16.40	-6	1,023	-0.59%
2023/03/27	0	0.00	1	16.45	16.40	-1	938	-0.11%
2023/03/23	0	0.00	2	16.35	16.25	-2	857	-0.23%
2023/03/22	2	16.53	3	16.37	16.25	-1	821	-0.12%
2023/03/21	0	0.00	10.6	15.94	15.90	-10.6	671	-1.57%
2023/03/20	9	15.81	5	15.67	15.90	4	628	0.64%
2023/03/17	4	15.34	1	15.35	15.40	3	567	0.53%
2023/03/16	2	15.30	10	15.30	15.15	-8	537	-1.49%
2023/03/15	0	0.00	1	14.90	14.85	-1	450	-0.22%
2023/03/13	1	14.80	0	0.00	14.85	1	465	0.21%
2023/03/10	1	14.90	0	0.00	14.80	1	471	0.21%
2023/03/06	0	0.00	3	15.27	15.15	-3	490	-0.61%
2023/03/02	10	14.85	0	0.00	14.85	10	480	2.08%
2023/02/20	3	14.70	0	0.00	14.75	3	474	0.63%
2023/02/10	0	0.00	0.1	14.50	14.55	-0.1	511	-0.03%
2023/02/01	3	14.65	4	14.65	14.65	-1	506	-0.20%
2022/12/27	0	0.00	0.9	14.50	14.40	-0.9	600	-0.15%
2022/12/19	8	14.60	0	0.00	14.45	8	618	1.29%
2022/12/13	0.1	14.70	0	0.00	14.60	0.1	617	0.02%
2022/12/09	0.3	14.80	0	0.00	14.90	0.3	615	0.05%
2022/12/08	0.5	14.80	0	0.00	14.75	0.5	621	0.08%
2022/12/02	16	15.05	0	0.00	15.10	16	663	2.41%
2022/12/01	0	0.00	10	15.00	14.90	-10	659	-1.52%
2022/11/30	0	0.00	1	14.85	14.85	-1	653	-0.15%
2022/11/24	6	14.50	0	0.00	14.55	6	636	0.94%
2022/11/15	4	14.10	0	0.00	14.30	4	626	0.64%
2022/10/26	10	13.10	0	13.05	13.05	10	653	1.53%
2022/09/23	0	0.00	1	14.50	14.35	-1	655	-0.15%
2022/09/20	0	0.00	8	14.58	14.55	-8	652	-1.23%
2022/09/19	0	0.00	8	14.53	14.55	-8	654	-1.22%
2022/09/15	2	14.63	1	14.65	14.60	1	652	0.15%
2022/09/14	0	0.00	0.1	14.40	14.40	-0.1	649	-0.01%
2022/09/13	0	0.00	5	14.48	14.45	-5	637	-0.78%
2022/09/06	0	0.00	0	14.05	13.95	0	609	0.00%
2022/08/30	10	14.10	0	0.00	14.10	10	663	1.51%
2022/08/24	0	0.00	1	14.35	14.20	-1	719	-0.14%
2022/08/19	0.4	14.15	0	0.00	14.15	0.4	740	0.05%
2022/08/16	5	14.10	0	0.00	14.10	5	735	0.68%
2022/08/09	0.2	13.95	0	0.00	14.05	0.2	721	0.02%
2022/08/08	0.1	13.95	0	0.00	13.95	0.1	735	0.02%
2022/07/28	0.2	13.95	0	0.00	13.95	0.2	805	0.02%
2022/07/25	1	13.95	0	0.00	14.00	1	816	0.12%
2022/07/22	0.1	13.90	0	0.00	13.95	0.1	819	0.01%
2022/07/20	2	14.00	0	0.00	13.85	2	848	0.24%
2022/07/18	1	13.75	0	0.00	13.85	1	877	0.11%
2022/07/15	10	13.85	0	0.00	13.70	10	882	1.13%
2022/07/14	1	14.75	1	14.85	14.85	0	895	0.00%
2022/07/13	0	0.00	1	14.80	14.80	-1	881	-0.11%
2022/07/08	1	14.55	0	0.00	14.60	1	940	0.11%
2022/07/07	1	14.35	0	0.00	14.55	1	941	0.11%
2022/07/05	0.3	14.75	2	14.70	14.75	-1.7	937	-0.18%
2022/07/01	3	14.65	0	0.00	14.50	3	961	0.31%
2022/06/28	1	15.20	0	0.00	15.25	1	1,004	0.10%
2022/06/27	0	15.30	1	15.35	15.30	-1	1,017	-0.10%
2022/06/24	1	15.10	1	15.25	15.20	0	1,048	0.00%
2022/06/23	1.4	14.99	0	0.00	15.00	1.4	1,103	0.13%
2022/06/22	6	15.01	0	0.00	15.00	6	1,101	0.54%
2022/06/21	0	0.00	1	15.30	15.35	-1	1,096	-0.09%
2022/06/20	1	15.15	0	0.00	15.00	1	1,100	0.09%
2022/06/17	1	15.20	1	15.30	15.30	0	1,098	0.00%
2022/06/14	1	15.50	1	15.60	15.60	0	1,113	0.00%
2022/06/13	30	15.65	0	0.00	15.65	30	1,110	2.70%
2022/06/10	0	0.00	0	16.00	15.90	0	1,096	0.00%
2022/06/08	1	15.95	0	0.00	15.95	1	1,083	0.09%
2022/06/01	0	0.00	1	16.05	16.00	-1	1,086	-0.09%
2022/05/30	0	0.00	2	15.75	15.75	-2	1,059	-0.19%
2022/05/27	0	0.00	2	15.60	15.60	-2	1,051	-0.19%
2022/05/26	2	15.60	2	15.75	15.60	0	1,052	0.00%
2022/05/25	10	15.60	2	15.60	15.65	8	1,064	0.75%
2022/05/24	6	15.40	0	0.00	15.40	6	1,079	0.56%
2022/05/19	0	0.00	2	15.40	15.35	-2	1,104	-0.18%
2022/05/18	10	15.35	2.5	15.45	15.60	7.5	1,100	0.68%
2022/05/13	2	14.85	0	0.00	14.85	2	1,067	0.19%
2022/05/10	1	14.85	0	0.00	14.90	1	1,048	0.10%
2022/05/09	5	15.05	0	0.00	14.90	5	1,042	0.48%
2022/04/27	1	15.30	40	15.30	15.30	-39	1,066	-3.66%
2022/04/25	3	15.63	0	0.00	15.60	3	1,037	0.29%
2022/04/21	0	0.00	3	16.15	16.05	-3	1,018	-0.29%
2022/04/20	3	16.30	3	16.13	16.30	0	1,018	0.00%
2022/04/19	0	0.00	6	15.95	15.95	-6	996	-0.60%
2022/04/18	1	16.00	1	16.00	15.95	0	990	0.00%
2022/04/15	2	16.08	3	15.82	16.15	-1	972	-0.10%
2022/04/14	0	15.72	0	0.00	15.80	0	936	0.00%
2022/04/13	1	15.65	0	0.00	15.65	1	927	0.11%
2022/04/12	1	15.45	0	0.00	15.55	1	926	0.11%
2022/04/11	0	15.90	0	0.00	15.50	0	929	0.00%
2022/04/08	0.3	15.55	0	0.00	15.70	0.3	928	0.04%
2022/04/07	9	15.65	0	0.00	15.50	9	924	0.97%
2022/04/06	2	15.60	3	15.73	15.80	-1	909	-0.11%
2022/04/01	1	15.55	0	0.00	15.60	1	895	0.11%
2022/03/31	11	15.59	0	0.00	15.45	11	899	1.22%
2022/03/29	1	15.70	6	15.73	15.55	-5	883	-0.57%
2022/03/28	9	15.54	5.3	15.45	15.55	3.7	871	0.42%
2022/03/25	10	15.25	0	0.00	15.15	10	819	1.22%
2022/03/16	0	0.00	4	14.95	14.80	-4	825	-0.48%
2022/03/15	2	14.75	0	0.00	14.80	2	833	0.24%
2022/03/11	0	0.00	2	14.75	14.65	-2	851	-0.23%
2022/03/08	2	14.55	9	14.40	14.50	-7	856	-0.82%
2022/03/07	2	14.80	0	0.00	14.80	2	833	0.24%
2022/03/02	1	14.95	2	15.00	15.05	-1	855	-0.12%
2022/02/24	2	14.90	0	0.00	14.85	2	869	0.23%
2022/02/21	0	0.00	2	15.25	15.25	-2	876	-0.23%
2022/02/17	0	0.00	0.5	15.05	15.00	-0.5	913	-0.05%
2022/02/11	2	15.15	0	0.00	15.15	2	988	0.20%
2022/02/10	0	0.00	2	15.25	15.25	-2	1,020	-0.20%
2022/02/09	2	15.15	2	15.25	15.15	0	1,025	0.00%
2022/02/08	0.5	15.25	0	0.00	15.25	0.5	1,028	0.05%
2022/01/26	0	0.00	1	15.00	14.85	-1	1,036	-0.10%
2022/01/19	2.9	15.17	0	0.00	15.15	2.9	1,041	0.28%
2022/01/13	1	15.40	0	0.00	15.35	1	1,081	0.09%
2022/01/10	0.5	15.15	0	0.00	15.20	0.5	1,091	0.04%
2022/01/07	1.1	15.20	3	15.27	15.15	-1.9	1,095	-0.18%
2022/01/04	0	0.00	1	15.30	15.35	-1	1,100	-0.09%
2021/12/28	10	15.53	0	0.00	15.40	10	1,110	0.90%
2021/12/24	0	0.00	2	15.30	15.20	-2	1,150	-0.17%
2021/12/22	15	15.32	5.7	15.27	15.30	9.3	1,202	0.77%
2021/12/20	1	15.10	0	0.00	15.10	1	1,202	0.08%
2021/12/17	0.7	15.00	0	0.00	15.00	0.7	1,207	0.06%
2021/12/10	5	15.10	0	0.00	15.05	5	1,361	0.37%
2021/12/08	0	15.05	0	0.00	15.05	0	1,361	0.00%
2021/12/07	0	0.00	0.5	15.05	15.05	-0.5	1,350	-0.04%
2021/12/03	0	0.00	3.1	15.00	15.00	-3.1	1,386	-0.22%
2021/11/29	13	14.90	0	0.00	15.00	13	1,483	0.88%
2021/11/26	10	15.10	0	0.00	15.10	10	1,478	0.68%
2021/11/25	1	15.25	0	0.00	15.30	1	1,493	0.07%
2021/11/23	5	15.20	0	0.00	15.15	5	1,515	0.33%
2021/11/19	1	15.10	0	0.00	15.15	1	1,528	0.07%
2021/11/17	1	15.10	0	0.00	15.15	1	1,522	0.07%
2021/11/15	1	15.25	107	15.21	15.20	-106	1,513	-7.01%	大賣/鉅額交易
2021/11/12	1	15.35	3	15.40	15.40	-2	1,521	-0.13%
2021/11/11	6	15.30	2	15.25	15.35	4	1,525	0.26%
2021/11/10	0	0.00	2	15.75	15.55	-2	1,536	-0.13%
2021/11/09	4	15.70	0	0.00	15.60	4	1,561	0.26%
2021/11/04	0	0.00	1	15.40	15.30	-1	1,617	-0.06%
2021/11/03	0	0.00	0.1	15.25	15.25	-0.1	1,708	0.00%
2021/11/02	10	15.25	0	0.00	15.10	10	1,725	0.58%
2021/11/01	1	15.15	0	0.00	15.25	1	1,744	0.06%
2021/10/29	4	15.15	0.1	15.35	15.20	3.9	1,766	0.22%
2021/10/28	1	15.20	0	0.00	15.25	1	1,782	0.06%
2021/10/25	0.1	15.40	0	0.00	15.35	0.1	1,844	0.00%
2021/10/19	0	0.00	1	15.40	15.40	-1	2,112	-0.05%
2021/10/13	1	14.95	0	0.00	14.95	1	2,661	0.04%
2021/10/08	1	15.30	0	0.00	15.20	1	2,824	0.04%
2021/10/06	1	15.40	0	0.00	15.25	1	2,966	0.03%
2021/10/04	0	0.00	15	15.30	15.10	-15	3,122	-0.48%
2021/10/01	2	15.58	0	0.00	15.50	2	3,162	0.06%
2021/09/29	3	15.68	0	0.00	15.60	3	3,279	0.09%
2021/09/23	0	0.00	10	15.40	15.35	-10	4,994	-0.20%
2021/09/22	25	15.39	0	0.00	15.35	25	5,044	0.50%
2021/09/06	10	16.65	3	16.62	16.55	7	5,301	0.13%
2021/09/03	5	17.55	2	17.60	17.55	3	5,311	0.06%
2021/09/02	2	17.55	0	0.00	17.45	2	5,350	0.04%
2021/09/01	0	0.00	20	17.73	17.70	-20	5,425	-0.37%
2021/08/27	0	0.00	22.2	17.40	17.35	-22.2	5,786	-0.38%
2021/08/26	0	0.00	5	17.20	17.20	-5	5,914	-0.08%
2021/08/25	10	17.15	0	0.00	17.15	10	6,183	0.16%
2021/08/24	1	17.10	0	0.00	17.10	1	6,260	0.02%
2021/08/19	1	16.85	0	0.00	16.80	1	6,780	0.01%
2021/08/18	10	17.15	0	0.00	17.20	10	6,992	0.14%
2021/08/17	0	0.00	90	17.10	17.05	-90	7,044	-1.28%
2021/08/16	3	17.02	1	17.35	17.05	2	7,084	0.03%
2021/08/13	0	0.00	2	17.75	17.60	-2	7,073	-0.03%
2021/08/12	2	17.70	0	0.00	17.80	2	7,082	0.03%
2021/08/11	1	17.60	0	0.00	17.50	1	7,102	0.01%
2021/08/10	2	17.50	0	0.00	17.50	2	7,176	0.03%
2021/08/09	5	17.75	58	17.84	17.75	-53	7,302	-0.73%
2021/08/06	0	0.00	1	17.35	17.40	-1	7,468	-0.01%
2021/08/05	1	17.25	0	0.00	17.25	1	7,543	0.01%
2021/07/28	70	17.19	0	0.00	17.15	70	8,027	0.87%
2021/07/27	10	17.49	1	17.40	17.40	9	8,175	0.11%
2021/07/26	4	17.90	1	17.95	17.85	3	8,247	0.04%
2021/07/23	3	18.25	0	0.00	18.20	3	8,275	0.04%
2021/07/22	1	19.00	0	0.00	19.00	1	8,483	0.01%
2021/07/21	4.4	19.44	5.1	19.40	19.20	-0.8	8,541	-0.01%
2021/07/20	8	19.89	14	20.03	19.65	-6	8,659	-0.07%
2021/07/19	6	19.88	2	19.60	19.90	4	8,891	0.04%
2021/07/16	8	19.55	8	19.53	19.50	0	9,605	0.00%
2021/07/15	5	19.50	0	0.00	19.50	5	9,694	0.05%
2021/07/14	0	0.00	10	19.15	19.15	-10	9,900	-0.10%
2021/07/13	0	0.00	1	19.65	19.20	-1	10,366	-0.01%
2021/07/12	1	19.45	12	19.29	19.50	-11	10,358	-0.11%
2021/07/09	0	0.00	10	19.20	19.15	-10	10,349	-0.10%
2021/07/08	0	0.00	4	19.21	19.15	-4	10,350	-0.04%
2021/07/07	3	18.93	7	18.96	18.90	-4	10,331	-0.04%
2021/07/06	0	0.00	3	19.12	19.05	-3	10,398	-0.03%
2021/07/05	23	19.15	4	19.20	19.25	19	10,385	0.18%
2021/07/02	59	19.92	39	19.83	19.15	20	10,295	0.19%
2021/07/01	80	19.84	19	19.80	19.90	61	9,704	0.63%
2021/06/29	4	18.59	0	0.00	18.65	4	8,722	0.05%
2021/06/28	11	18.79	3	18.72	18.70	8	8,696	0.09%
2021/06/25	0	0.00	2	18.75	18.65	-2	8,652	-0.02%
2021/06/24	2	18.75	0	0.00	18.65	2	8,667	0.02%
2021/06/23	0	0.00	5	18.90	18.75	-5	8,650	-0.06%
2021/06/22	0	0.00	3	18.80	18.85	-3	8,617	-0.03%
2021/06/21	1	18.55	75	18.55	18.55	-74	8,571	-0.86%
2021/06/18	10	18.80	1	18.80	18.70	9	8,540	0.11%
2021/06/17	15	18.77	5	18.80	18.85	10	8,511	0.12%
2021/06/16	11	18.91	1	18.90	18.75	10	8,483	0.12%
2021/06/15	2	18.55	0	0.00	18.65	2	8,417	0.02%
2021/06/10	9	18.56	2	18.65	18.65	7	8,390	0.08%
2021/06/09	101	19.05	0	0.00	18.75	101	8,335	1.21%	大買/鉅額交易
2021/06/08	60	19.36	0	0.00	19.15	60	8,268	0.73%
2021/06/07	0	0.00	16	19.15	19.25	-16	8,219	-0.19%
2021/06/04	8	19.05	1	19.20	19.15	7	8,046	0.09%
2021/06/03	4	19.24	26	19.15	19.00	-22	7,943	-0.28%
2021/06/02	3	18.90	40	19.05	18.90	-37	7,890	-0.47%
2021/06/01	0	0.00	2	18.75	18.70	-2	7,859	-0.03%
2021/05/31	3	18.70	0	0.00	18.60	3	7,871	0.04%
2021/05/28	42	18.73	13	18.65	18.60	29	7,813	0.37%
2021/05/27	19	18.90	15	18.73	18.80	4	7,690	0.05%
2021/05/26	13	18.33	18	18.41	18.40	-5	7,405	-0.07%
2021/05/25	2	17.65	4	17.48	17.55	-2	7,183	-0.03%
2021/05/24	2	16.90	7	17.29	17.30	-5	7,141	-0.07%
2021/05/21	9	16.94	9	17.18	17.15	0	7,105	0.00%
2021/05/20	3	16.85	41	16.92	16.85	-38	7,081	-0.54%
2021/05/19	27	16.66	10	16.89	16.85	17	7,067	0.24%
2021/05/18	7	16.31	22	16.76	16.85	-15	7,049	-0.21%
2021/05/17	18	16.12	14	16.30	16.10	4	6,954	0.06%
2021/05/14	17	17.57	20	17.49	16.90	-3	6,811	-0.04%
2021/05/13	29	16.20	6	16.37	16.25	23	6,549	0.35%
2021/05/12	6	17.10	1	16.75	16.70	5	6,465	0.08%
2021/05/11	7	18.22	9	18.58	18.10	-2	6,283	-0.03%
2021/05/10	5	18.54	12	18.77	18.75	-7	6,180	-0.11%
2021/05/07	28	18.20	3	18.23	18.45	25	6,116	0.41%
2021/05/06	4	18.06	5	18.69	18.30	-1	6,062	-0.02%
2021/05/05	4	18.08	14	18.42	18.20	-10	5,996	-0.17%
2021/05/04	33	18.27	3	18.20	17.90	30	5,889	0.51%
2021/05/03	11	18.66	5	18.81	18.70	6	5,702	0.11%
2021/04/29	31	19.17	0	0.00	19.05	31	5,563	0.56%
2021/04/28	8	19.42	1	18.90	19.35	7	5,455	0.13%
2021/04/27	1	18.90	1	19.05	18.90	0	5,207	0.00%
2021/04/26	9	19.39	10	19.45	19.35	-1	5,027	-0.02%
2021/04/23	21	19.03	7	19.15	19.45	14	4,810	0.29%
2021/04/22	35	19.35	54	19.36	19.25	-19	4,518	-0.42%
2021/04/21	26	17.94	17	18.07	18.60	9	3,644	0.25%
2021/04/20	7	18.11	6	17.88	17.90	1	3,484	0.03%
2021/04/19	15	18.26	55.9	17.90	18.45	-40.9	3,224	-1.27%
2021/04/16	1	16.85	52	16.75	16.80	-51	2,722	-1.87%
2021/04/15	7	16.66	11	16.65	16.65	-4	2,648	-0.15%
2021/04/14	50	16.05	85.3	16.37	16.30	-35.3	2,583	-1.37%
2021/04/13	3	16.38	53	16.49	16.20	-50	2,604	-1.92%
2021/04/12	33	16.51	35	16.56	16.60	-2	2,576	-0.08%
2021/04/09	80	16.04	12	16.05	16.20	68	2,460	2.76%
2021/04/08	0	0.00	5	16.12	16.00	-5	2,443	-0.20%
2021/04/06	50	15.75	24	15.75	15.80	26	2,534	1.03%
2021/03/29	0	0.00	3	15.98	15.95	-3	2,564	-0.12%
2021/03/26	0	0.00	1	15.75	15.75	-1	2,671	-0.04%
2021/03/25	7	15.57	0	0.00	15.60	7	2,689	0.26%
2021/03/23	5	15.55	0	0.00	15.50	5	2,732	0.18%
2021/03/22	0	0.00	5	15.48	15.50	-5	2,734	-0.18%
2021/03/18	1	15.40	0	0.00	15.40	1	2,751	0.04%
2021/03/17	6	15.40	0	0.00	15.40	6	2,807	0.21%
2021/03/15	10	15.50	0	0.00	15.50	10	2,882	0.35%
2021/03/12	5	15.30	0	0.00	15.50	5	3,005	0.17%
2021/03/11	0	0.00	100	15.30	15.30	-100	3,055	-3.27%
2021/03/10	55	15.31	0	0.00	15.40	55	3,113	1.77%
2021/03/08	15	15.03	0	0.00	15.10	15	3,215	0.47%
2021/03/05	16	15.18	12	15.21	15.15	4	3,222	0.12%
2021/03/03	0	15.70	0	0.00	15.95	0	3,128	0.00%
2021/02/26	1	15.30	0	0.00	15.40	1	3,214	0.03%
2021/02/19	0	0.00	15	15.10	15.20	-15	3,486	-0.43%
2021/02/18	30	14.70	0	0.00	14.95	30	3,566	0.84%
2021/02/01	15	14.00	0	0.00	14.00	15	4,150	0.36%
2021/01/29	13	14.30	0	0.00	14.05	13	4,168	0.31%
2021/01/28	7	14.10	0	0.00	14.15	7	4,163	0.17%
2021/01/27	10	14.40	0	0.00	14.35	10	4,144	0.24%
2021/01/08	0	0.00	2	15.55	15.55	-2	4,034	-0.05%
2021/01/07	2	15.65	0	0.00	15.65	2	4,025	0.05%
2021/01/06	13	15.70	0	0.00	15.60	13	4,011	0.32%
2021/01/04	3	16.50	0	0.00	16.40	3	3,920	0.08%
2020/12/30	0	0.00	49	16.60	16.50	-49	3,880	-1.26%
2020/12/29	3	16.30	46	16.35	16.35	-43	3,786	-1.14%
2020/12/25	0	0.00	53	16.16	16.15	-53	3,715	-1.43%
2020/12/24	1	16.30	0	0.00	16.25	1	3,695	0.03%
2020/12/22	1	16.15	4	16.45	15.90	-3	3,699	-0.08%
2020/12/21	3	16.15	0	0.00	16.15	3	3,582	0.08%
2020/12/18	20	16.15	3	16.17	16.05	17	3,547	0.48%
2020/12/17	0	0.00	2	15.93	16.00	-2	3,524	-0.06%
2020/12/16	0	0.00	30	15.80	15.85	-30	3,585	-0.84%
2020/12/10	1	16.00	0	0.00	15.85	1	3,488	0.03%
2020/12/09	3	15.82	1	15.85	16.05	2	3,474	0.06%
2020/12/08	1	15.75	50	16.10	15.75	-49	3,471	-1.41%
2020/12/07	0	0.00	53	16.53	16.35	-53	3,378	-1.57%
2020/12/04	0	0.00	10	16.75	16.70	-10	3,341	-0.30%
2020/12/02	0	0.00	6	17.00	17.00	-6	3,323	-0.18%
2020/11/27	0	0.00	2	16.70	16.85	-2	3,119	-0.06%
2020/11/26	2	16.45	5	16.50	16.55	-3	3,146	-0.10%
2020/11/25	1	16.25	0	0.00	16.30	1	3,234	0.03%
2020/11/24	1	16.10	0	0.00	16.15	1	3,215	0.03%
2020/11/23	2	16.20	0	0.00	16.25	2	3,179	0.06%
2020/11/19	0	0.00	34	16.20	16.15	-34	3,102	-1.10%
2020/11/18	0.3	16.10	0	0.00	16.35	0.3	3,055	0.01%
2020/11/17	3	16.00	0	0.00	16.25	3	3,018	0.10%
2020/11/13	134	16.01	0	0.00	15.95	134	2,944	4.55%	大買/鉅額交易
2020/11/12	3	16.22	45	16.37	16.45	-42	2,806	-1.50%
2020/11/11	4	16.10	0	0.00	16.05	4	2,843	0.14%
2020/11/10	2	16.00	0	0.00	16.10	2	2,919	0.07%
2020/11/05	2	14.80	0	0.00	14.80	2	2,685	0.07%
2020/10/30	2	14.60	0	0.00	14.60	2	2,721	0.07%
2020/10/21	0	0.00	8	15.30	15.40	-8	2,674	-0.30%
2020/10/16	0	0.00	7	15.20	15.20	-7	2,613	-0.27%
2020/10/07	0	0.00	10	15.05	15.00	-10	2,507	-0.40%
2020/09/29	20	14.60	0	0.00	14.45	20	2,564	0.78%
2020/09/24	5	14.30	0	0.00	14.30	5	2,571	0.19%
2020/09/22	3	14.90	30	14.90	14.90	-27	2,616	-1.03%
2020/09/21	30	15.15	0	0.00	15.10	30	2,606	1.15%
2020/09/15	0	0.00	0.3	14.40	14.50	-0.3	2,502	-0.01%
2020/09/14	1	14.35	5	14.25	14.35	-4	2,496	-0.16%
2020/09/11	10	14.50	0	0.00	14.45	10	2,457	0.41%
2020/09/10	0	0.00	1	15.05	15.05	-1	2,392	-0.04%
2020/09/07	3	15.20	0	0.00	15.35	3	2,251	0.13%
2020/09/01	0	0.00	1	15.00	15.00	-1	1,990	-0.05%
2020/08/31	8	14.80	5	15.00	15.35	3	1,888	0.16%
2020/08/28	0	0.00	5	14.14	14.15	-5	1,713	-0.29%
2020/08/27	5.6	13.94	0	0.00	13.95	5.6	1,662	0.34%
2020/08/25	3	14.15	0	0.00	14.05	3	1,626	0.18%
2020/08/20	3	13.35	0	0.00	13.40	3	1,489	0.20%
2020/08/19	3	13.95	5	14.00	13.85	-2	1,436	-0.14%
2020/08/17	5	13.75	31	13.35	13.75	-26	1,294	-2.01%
2020/08/14	31	12.98	0	0.00	12.80	31	1,176	2.63%
2020/08/13	5	12.35	0	0.00	12.35	5	1,057	0.47%
2020/08/10	0	0.00	3	12.38	12.50	-3	1,030	-0.29%
2020/08/05	0	0.00	1	11.90	11.80	-1	977	-0.10%
2020/07/31	1	11.55	0	0.00	11.55	1	983	0.10%
2020/07/14	10	12.05	10	12.10	12.00	0	1,040	0.00%
2020/07/09	0.2	12.70	0	0.00	12.75	0.2	1,008	0.02%
2020/07/08	0	0.00	1	12.80	12.65	-1	963	-0.10%
2020/07/02	1	12.20	0	0.00	12.30	1	844	0.12%
2020/07/01	0	0.00	3	11.85	11.95	-3	785	-0.38%
2020/06/30	20	11.29	0	0.00	11.30	20	739	2.71%
2020/06/24	1	10.95	0	0.00	10.95	1	733	0.14%
2020/06/02	0	0.00	1	10.75	10.80	-1	964	-0.10%
2020/05/26	0	0.00	1	10.55	10.50	-1	944	-0.11%
2020/05/06	1	10.85	0	0.00	10.70	1	864	0.12%
2020/04/27	10	10.25	0	0.00	10.60	10	843	1.19%
2020/04/24	0	0.00	1	10.05	10.05	-1	823	-0.12%
2020/04/23	0	0.00	2	10.10	10.00	-2	817	-0.24%
2020/04/22	13	9.90	13	9.96	9.90	0	817	0.00%
2020/04/21	28	9.95	29	10.05	9.86	-1	816	-0.12%
2020/04/16	1	10.15	0	0.00	10.15	1	788	0.13%
2020/04/14	10	10.00	0	0.00	10.05	10	781	1.28%
2020/04/08	3	10.00	0	0.00	10.05	3	784	0.38%
2020/04/06	14	9.88	9	9.94	9.93	5	784	0.64%
2020/04/01	5	9.83	10	9.87	9.88	-5	784	-0.64%
2020/03/31	10	9.81	17	9.82	9.76	-7	777	-0.90%
2020/03/30	25	9.64	25	9.72	9.70	0	769	0.00%
2020/03/27	0	0.00	20	9.82	9.83	-20	767	-2.61%
2020/03/24	20	9.79	24	9.87	9.70	-4	744	-0.54%
2020/03/23	39	9.68	39	9.75	9.67	0	710	0.00%
2020/03/19	23	9.47	23	9.57	9.64	0	689	0.00%
2020/03/17	12	9.61	12	9.71	9.67	0	647	0.00%
2020/03/16	0	0.00	1	9.82	9.75	-1	635	-0.16%
2020/03/12	0	0.00	2	10.20	10.20	-2	640	-0.31%
2020/03/11	23	10.45	0	0.00	10.50	23	648	3.54%
2020/03/10	0	0.00	1	10.00	10.15	-1	648	-0.15%
2020/03/04	10	10.55	10	10.60	10.65	0	657	0.00%
2020/03/02	15	10.62	0	0.00	10.55	15	691	2.17%
2020/02/17	1	10.95	0	0.00	10.90	1	824	0.12%
2020/02/14	3	11.00	0	0.00	11.05	3	825	0.36%
2020/02/05	2	10.80	0	0.00	10.80	2	821	0.24%
2020/01/30	0	0.00	1	11.15	11.15	-1	794	-0.13%
2020/01/16	2	11.90	0	0.00	11.90	2	784	0.25%
2020/01/03	0	0.00	1	12.45	12.55	-1	807	-0.12%
2019/12/31	10	12.40	10	12.45	12.60	0	798	0.00%
2019/12/26	0	0.00	1	12.30	12.30	-1	784	-0.13%
2019/12/17	10	12.55	10	12.60	12.60	0	776	0.00%
2019/12/12	20	12.68	20	12.73	12.65	0	760	0.00%
2019/12/10	20	12.53	20	12.58	12.55	0	739	0.00%
2019/12/09	0	0.00	1	12.80	12.65	-1	729	-0.14%
2019/12/06	0	0.00	2	12.55	12.60	-2	699	-0.29%
2019/12/05	0	0.00	2	12.40	12.35	-2	702	-0.28%
2019/12/04	6	12.20	6	12.25	12.20	0	722	0.00%
2019/12/03	0	0.00	2	12.10	12.15	-2	716	-0.28%
2019/11/27	0	0.00	1	12.30	12.25	-1	671	-0.15%
2019/11/22	1	12.10	3	12.12	12.05	-2	645	-0.31%
2019/11/21	0	0.00	1	12.00	11.90	-1	624	-0.16%
2019/11/20	10	11.80	11	11.85	11.90	-1	603	-0.17%
2019/11/19	1	11.20	0	0.00	11.25	1	556	0.18%
2019/11/15	2	11.50	0	0.00	11.35	2	551	0.36%
2019/10/31	0.1	11.70	0	0.00	11.70	0.1	707	0.02%
2019/10/18	0	0.00	4	11.70	11.40	-4	891	-0.45%
2019/10/02	6	11.78	0	0.00	11.70	6	1,014	0.59%
2019/09/27	0	0.00	1	11.85	11.75	-1	1,033	-0.10%
2019/09/16	0	12.05	0	0.00	12.05	0	1,069	0.00%
2019/09/09	0	0.00	11	12.45	12.35	-11	1,072	-1.03%
2019/09/06	0	0.00	2	12.10	12.25	-2	1,060	-0.19%
2019/09/05	3	11.90	0	0.00	11.90	3	1,028	0.29%
2019/09/04	2	11.85	0	0.00	11.85	2	1,026	0.19%
2019/08/15	0	0.00	2	11.85	11.80	-2	1,045	-0.19%
2019/08/08	0	0.00	2	11.85	11.85	-2	982	-0.20%
2019/07/31	7	12.20	0	0.00	12.35	7	999	0.70%
2019/07/26	2	12.55	0	0.00	12.60	2	924	0.22%
2019/07/25	0	0.00	5	12.55	12.60	-5	908	-0.55%
2019/07/23	1	12.70	0	0.00	12.70	1	868	0.12%
2019/07/22	5	12.70	0	0.00	12.80	5	856	0.58%
2019/07/18	0	0.00	15	12.70	12.55	-15	799	-1.88%
2019/07/10	5	13.22	0	0.00	13.15	5	861	0.58%
2019/07/04	0	0.00	2	13.75	13.70	-2	894	-0.22%
2019/07/03	0	0.00	20	13.68	13.70	-20	883	-2.26%
2019/07/02	2	13.38	0	0.00	13.40	2	870	0.23%
2019/06/21	0	0.00	5	13.50	13.40	-5	899	-0.56%
2019/06/20	5	13.35	0	0.00	13.40	5	905	0.55%
2019/05/23	10	12.80	0	0.00	12.85	10	1,085	0.92%
2019/05/08	10	13.40	0	0.00	13.40	10	1,049	0.95%
2019/05/07	9	13.59	0	0.00	13.50	9	1,044	0.86%
2019/05/06	2	13.55	0	0.00	13.45	2	1,039	0.19%
2019/04/26	1	14.00	1	13.90	13.90	0	1,009	0.00%
2019/04/22	0	0.00	3	14.35	14.25	-3	978	-0.31%
2019/04/18	1	13.80	0	0.00	13.75	1	936	0.11%
2019/04/17	0	0.00	32	14.02	14.00	-32	912	-3.51%
2019/04/09	0	0.00	2	14.15	14.15	-2	841	-0.24%
2019/04/08	0	13.90	0	0.00	14.00	0	855	0.00%
2019/04/02	3	13.80	0	0.00	13.80	3	871	0.34%
2019/03/25	0	0.00	60	14.04	14.05	-60	1,058	-5.67%
2019/03/21	0	0.00	1	13.70	13.80	-1	1,095	-0.09%
2019/03/14	1	13.85	0	0.00	13.90	1	1,140	0.09%
2019/03/13	2	13.85	0	0.00	13.90	2	1,161	0.17%
2019/03/12	1	13.95	0	0.00	13.95	1	1,247	0.08%
2019/03/06	1	14.45	0	0.00	14.35	1	1,283	0.08%
2019/03/05	2	14.50	1	14.40	14.35	1	1,284	0.08%
2019/03/04	11	14.47	4	14.50	14.65	7	1,267	0.55%
2019/02/25	4	13.95	10	13.95	13.95	-6	1,132	-0.53%
2019/02/22	0	0.00	10	13.80	13.80	-10	1,127	-0.89%
2019/02/20	0	0.00	1	14.00	14.00	-1	1,131	-0.09%
2019/01/30	0	0.00	2	13.50	13.40	-2	1,096	-0.18%
2019/01/25	10	13.50	0	0.00	13.40	10	1,091	0.92%
2019/01/22	20	13.45	0	0.00	13.40	20	1,103	1.81%
2019/01/21	30	13.48	0	0.00	13.45	30	1,109	2.70%
2019/01/11	1	13.55	0	0.00	13.60	1	1,330	0.08%
2019/01/03	0	0.00	1	14.10	13.75	-1	1,403	-0.07%
2019/01/02	1	13.90	5	14.10	13.90	-4	1,410	-0.28%
2018/12/21	0	0.00	13	14.48	14.65	-13	1,385	-0.94%
2018/12/19	1	14.60	0	0.00	14.55	1	1,351	0.07%
2018/12/18	1	14.60	0	0.00	14.50	1	1,350	0.07%
2018/12/17	7	15.00	2.4	15.08	15.05	4.6	1,310	0.35%
2018/12/11	3	13.70	3	13.80	13.70	0	1,232	0.00%
2018/12/06	0	0.00	3	14.30	13.80	-3	1,276	-0.24%
2018/12/05	3	14.50	1	14.50	14.50	2	1,258	0.16%
2018/11/13	0	0.00	1	13.00	13.00	-1	1,287	-0.08%
2018/11/08	1	13.55	0	0.00	13.35	1	1,432	0.07%
2018/11/05	0	0.00	10	13.15	13.20	-10	1,500	-0.67%
2018/10/30	1	12.75	0	0.00	12.75	1	1,571	0.06%
2018/10/26	10	13.15	3	13.30	12.75	7	1,681	0.42%
2018/10/25	10	13.35	0	0.00	13.10	10	1,696	0.59%
2018/10/24	0	0.00	5.4	13.89	13.70	-5.4	1,686	-0.32%
2018/10/22	9	14.33	1	14.35	14.20	8	1,719	0.47%
2018/10/18	5	13.70	0	0.00	13.65	5	1,596	0.31%
2018/10/16	30	14.00	5	14.30	14.05	25	1,699	1.47%
2018/10/15	0	0.00	1	14.35	14.40	-1	1,751	-0.06%
2018/10/11	1	14.00	0	0.00	14.10	1	1,789	0.06%
2018/10/02	10	15.80	2	15.70	15.80	8	1,789	0.45%
2018/09/19	2	15.65	10	15.75	15.65	-8	1,927	-0.42%
2018/09/18	2	15.60	0	0.00	15.65	2	1,909	0.10%
2018/09/10	10	14.50	1	14.40	14.50	9	2,184	0.41%
2018/09/05	10	15.81	0	0.00	15.50	10	2,335	0.43%
2018/09/03	10	16.20	0	0.00	16.05	10	2,735	0.37%
2018/08/22	0	0.00	1	15.45	15.60	-1	3,977	-0.03%
2018/08/15	15	15.60	0	0.00	15.50	15	4,557	0.33%
2018/08/07	2	17.75	0	0.00	17.80	2	6,350	0.03%
2018/08/02	2	18.00	0	0.00	17.95	2	6,816	0.03%
2018/08/01	0.2	18.30	0	0.00	18.40	0.2	6,771	0.00%
2018/07/27	6	18.90	0	0.00	19.10	6	6,838	0.09%
2018/07/26	1	19.05	0	0.00	19.00	1	6,831	0.01%
2018/07/23	11	19.50	0	0.00	19.00	11	6,854	0.16%
2018/07/20	0	0.00	2	19.45	19.45	-2	6,925	-0.03%
2018/07/18	1	18.60	0	0.00	18.55	1	7,147	0.01%
2018/07/16	0	0.00	3.3	19.54	19.45	-3.3	7,783	-0.04%
2018/07/12	3	19.25	0	0.00	19.30	3	7,987	0.04%
2018/07/10	11	19.94	3	19.78	19.95	8	7,978	0.10%
2018/07/09	20	19.80	21	19.92	19.95	-1	8,030	-0.01%
2018/07/06	21	18.88	80	19.02	19.00	-59	7,991	-0.74%
2018/07/03	20	20.10	47.6	19.85	19.85	-27.6	8,411	-0.33%
2018/07/02	0	0.00	19	20.05	20.10	-19	8,440	-0.23%
2018/06/29	0	0.00	3	20.10	19.90	-3	8,458	-0.04%
2018/06/28	4	19.78	0	0.00	19.60	4	8,464	0.05%
2018/06/27	1	20.15	0	0.00	19.90	1	8,445	0.01%
2018/06/26	0	0.00	59	20.14	20.05	-59	8,424	-0.70%
2018/06/25	0	0.00	16	20.38	20.30	-16	8,384	-0.19%
2018/06/22	14	20.28	1	20.20	20.10	13	8,315	0.16%
2018/06/21	0	0.00	2	20.30	20.30	-2	8,252	-0.02%
2018/06/20	0	0.00	15	19.80	19.85	-15	8,142	-0.18%
2018/06/19	18	19.91	4	19.70	19.70	14	8,093	0.17%
2018/06/15	0	0.00	1	19.85	19.80	-1	8,055	-0.01%
2018/06/14	1	19.65	5	19.70	19.65	-4	7,976	-0.05%
2018/06/13	10	20.23	21	20.03	19.85	-11	7,932	-0.14%
2018/06/12	3	20.35	12	20.33	20.15	-9	7,857	-0.11%
2018/06/11	36	21.45	3	21.60	21.05	33	7,691	0.43%
2018/06/08	0	0.00	1.4	20.89	21.15	-1.4	7,432	-0.02%
2018/06/07	54	21.13	15	21.02	20.90	39	7,308	0.53%
2018/06/06	0	0.00	3	20.85	20.85	-3	7,087	-0.04%
2018/06/05	32.8	20.59	16	20.85	20.50	16.8	6,998	0.24%
2018/06/04	24	20.83	31	20.63	20.45	-7	6,912	-0.10%
2018/06/01	20	20.63	48	20.05	20.30	-28	6,677	-0.42%
2018/05/31	2	20.25	0	0.00	20.10	2	6,452	0.03%
2018/05/30	8	20.30	7	20.25	20.50	1	6,343	0.02%
2018/05/29	1	20.05	1.4	20.34	20.15	-0.4	6,060	-0.01%
2018/05/28	11	19.81	1	20.15	19.85	10	5,884	0.17%
2018/05/25	5	19.70	6	19.77	19.65	-1	5,762	-0.02%
2018/05/24	45	19.95	11	20.03	20.00	34	5,680	0.60%
2018/05/23	130	19.91	13	20.04	20.20	117	5,600	2.09%	大買/鉅額交易
2018/05/22	12.3	19.73	13	19.91	19.55	-0.7	5,386	-0.01%
2018/05/21	20	20.49	15	20.52	20.15	5	5,213	0.10%
2018/05/18	7	19.72	24	19.75	20.20	-17	4,717	-0.36%
2018/05/17	12	19.34	54	19.20	19.15	-42	4,384	-0.96%
2018/05/16	43	19.31	12	19.42	19.55	31	4,230	0.73%
2018/05/15	45	19.02	27	18.69	19.15	18	3,882	0.46%
2018/05/14	63	18.35	27	18.12	17.80	36	3,403	1.06%
2018/05/11	65	17.45	13	16.99	17.65	52	3,007	1.73%
2018/05/10	15	16.42	13	16.55	16.45	2	2,866	0.07%
2018/05/09	5	16.00	5	16.05	16.25	0	2,829	0.00%
2018/05/08	4	15.80	19	16.03	15.90	-15	2,808	-0.53%
2018/05/07	30	15.99	15	15.70	15.70	15	2,780	0.54%
2018/05/03	0	0.00	2	16.75	16.55	-2	2,688	-0.07%
2018/05/02	0	0.00	1	17.20	16.90	-1	2,661	-0.04%
2018/04/27	1	17.05	2	17.30	17.00	-1	2,593	-0.04%
2018/04/26	2	16.95	4	17.10	16.90	-2	2,562	-0.08%
2018/04/24	30	16.96	4	16.69	16.90	26	2,216	1.17%
2018/04/23	13	18.25	8	17.96	17.70	5	2,103	0.24%
2018/04/20	11	16.58	1	17.70	17.70	10	1,755	0.57%
2018/04/19	4	16.18	9	16.06	16.10	-5	1,439	-0.35%
2018/04/17	0	0.00	1	15.65	15.50	-1	1,258	-0.08%
2018/04/13	0	0.00	3	15.73	15.85	-3	1,289	-0.23%
2018/04/12	0	0.00	1	15.35	15.45	-1	1,281	-0.08%
2018/04/10	14	15.64	3	15.15	15.40	11	1,261	0.87%
2018/04/09	0	0.00	6	15.48	15.55	-6	840	-0.71%
2018/04/03	3	15.00	2	15.43	15.60	1	812	0.12%
2018/03/31	4	14.43	0	0.00	14.30	4	728	0.55%
2018/03/23	0	0.00	1	13.65	13.60	-1	797	-0.13%
2018/03/06	0	0.00	0.4	13.90	13.90	-0.4	807	-0.05%
2018/02/06	1	13.40	2	13.43	13.40	-1	1,050	-0.09%
2018/01/25	1	14.95	0	0.00	14.90	1	1,025	0.10%
2018/01/19	1	15.15	2.5	15.17	15.05	-1.5	1,016	-0.15%
2018/01/09	9	15.51	1	15.60	15.45	8	943	0.85%
2018/01/08	1	15.25	1	15.40	15.40	0	932	0.00%
2018/01/05	1	15.05	1	14.85	14.85	0	864	0.00%