炎洲 (4306)-大昌券商分點個股進出

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
20.85
漲跌
▲0.55
漲幅
+2.71%
成交量
10,173張
產業
上市塑膠類股
208人加入追蹤

立即追蹤
本地時間:14:30

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

炎洲 (4306)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	40	20.65	20.85	-40	4,402	-0.91%
2024/04/25	5	20.60	0	0.00	20.30	5	4,191	0.12%
2024/04/24	58	20.42	25	20.44	20.60	33	4,098	0.81%
2024/04/23	10	19.95	10	20.00	20.00	0	3,918	0.00%
2024/04/22	16	19.93	7	20.14	19.75	9	3,881	0.23%
2024/04/19	0	0.00	10	18.90	19.45	-10	3,638	-0.27%
2024/04/18	10	18.80	0	0.00	19.10	10	3,477	0.29%
2024/04/17	0	0.00	3	18.35	18.30	-3	3,383	-0.09%
2024/04/16	8	18.21	5	18.50	18.00	3	3,375	0.09%
2024/04/15	1	19.15	0	0.00	19.00	1	3,250	0.03%
2024/04/12	1	19.20	10	19.30	19.35	-9	3,197	-0.28%
2024/04/09	0	0.00	2	19.90	20.10	-2	2,997	-0.07%
2024/04/08	2	20.05	2	19.40	20.00	0	2,905	0.00%
2024/04/03	2	18.85	30	18.75	18.80	-28	2,666	-1.05%
2024/04/01	2	18.85	0	0.00	18.85	2	2,637	0.08%
2024/03/29	10	18.65	0	0.00	18.65	10	2,624	0.38%
2024/03/28	30	18.95	1	18.85	18.75	29	2,573	1.13%
2024/03/27	0	0.00	1.1	18.11	18.40	-1.1	2,429	-0.05%
2024/03/26	0	0.00	1	18.05	18.00	-1	2,398	-0.04%
2024/03/21	0	0.00	0.1	18.10	18.20	-0.1	2,417	0.00%
2024/03/20	0	18.00	0	0.00	18.10	0	2,460	0.00%
2024/03/19	0	17.75	0	0.00	17.85	0	2,468	0.00%
2024/03/13	0	0.00	1	17.70	17.75	-1	2,583	-0.04%
2024/03/12	0	0.00	1	18.00	17.80	-1	2,592	-0.04%
2024/03/11	0	0.00	2	18.15	18.10	-2	2,550	-0.08%
2024/03/08	0	0.00	1	18.05	18.15	-1	2,518	-0.04%
2024/03/07	0	0.00	4	18.56	18.80	-4	2,456	-0.16%
2024/03/06	8	18.17	2	18.15	18.25	6	2,170	0.28%
2024/03/04	5	17.00	0	0.00	16.95	5	1,817	0.28%
2024/02/26	0.2	17.10	0	0.00	17.15	0.2	1,815	0.01%
2024/02/22	0	17.30	0	0.00	17.30	0	1,819	0.00%
2024/02/21	0	17.40	1	17.25	17.25	-1	1,819	-0.05%
2024/02/20	0	17.55	1	17.40	17.35	-1	1,808	-0.06%
2024/02/19	1	17.55	0	0.00	17.55	1	1,791	0.06%
2024/02/16	1	17.25	0	0.00	17.25	1	1,774	0.06%
2024/02/02	1	16.95	0	0.00	17.00	1	1,743	0.06%
2024/02/01	0	0.00	11	17.00	17.00	-11	1,766	-0.62%
2024/01/26	0	0.00	3	16.95	16.85	-3	1,742	-0.17%
2024/01/25	1	16.95	0	0.00	17.00	1	1,746	0.06%
2024/01/24	3	16.80	0	0.00	16.85	3	1,742	0.17%
2024/01/23	0	0.00	0	16.75	16.75	0	1,751	0.00%
2024/01/16	1	16.95	0	0.00	16.95	1	1,722	0.06%
2024/01/11	0	0.00	0	17.10	17.20	0	1,739	0.00%
2024/01/08	0	0.00	0.6	17.65	17.70	-0.6	1,869	-0.03%
2024/01/05	0	0.00	0	17.60	17.55	0	1,870	0.00%
2024/01/03	0	0.00	1	17.75	17.65	-1	1,969	-0.05%
2024/01/02	12	17.71	1	17.70	17.75	11	1,972	0.56%
2023/12/28	0	0.00	1	17.85	17.80	-1	1,971	-0.05%
2023/12/27	0	0.00	0	17.90	17.95	0	1,960	0.00%
2023/12/26	1	17.60	2	17.60	17.65	-1	1,958	-0.05%
2023/12/22	0	0.00	1.2	17.74	17.70	-1.2	1,999	-0.06%
2023/12/20	1	18.30	1	18.50	18.40	0	1,930	0.00%
2023/12/15	0	0.00	2	18.25	18.30	-2	1,856	-0.11%
2023/12/13	0	0.00	0.1	18.05	18.10	-0.1	1,718	-0.01%
2023/12/12	1	18.05	2.1	17.94	17.95	-1.1	1,675	-0.07%
2023/12/11	2	18.05	5	17.92	17.95	-3	1,651	-0.18%
2023/12/08	0	0.00	3	17.82	17.75	-3	1,580	-0.19%
2023/12/07	0	0.00	4	17.70	17.55	-4	1,520	-0.26%
2023/12/05	0	0.00	3.1	17.23	17.30	-3.1	1,440	-0.21%
2023/12/04	1	17.40	0.1	17.00	17.20	0.9	1,422	0.07%
2023/12/01	0	0.00	0	16.75	16.95	0	1,341	0.00%
2023/11/28	1	17.05	1	17.00	16.90	0	1,342	0.00%
2023/11/22	0	0.00	13	16.65	16.75	-13	1,291	-1.01%
2023/11/21	5	16.80	1	16.85	16.70	4	1,287	0.31%
2023/11/20	13	16.55	0	0.00	16.60	13	1,258	1.03%
2023/11/17	0	0.00	0	16.40	16.40	0	1,253	0.00%
2023/11/16	0	0.00	0	16.25	16.35	0	1,274	0.00%
2023/11/15	0	0.00	0	16.15	16.30	0	1,279	0.00%
2023/11/09	1	16.50	0	0.00	16.45	1	1,304	0.08%
2023/11/06	0	0.00	16	16.20	16.30	-16	1,310	-1.22%
2023/10/31	0	0.00	1	16.15	16.00	-1	1,294	-0.08%
2023/10/30	17	16.57	0	0.00	16.50	17	1,281	1.33%
2023/10/18	2	16.65	0	0.00	16.30	2	1,226	0.16%
2023/10/16	0	0.00	2	16.83	16.80	-2	1,109	-0.18%
2023/10/13	1	16.65	0	0.00	16.65	1	1,125	0.09%
2023/10/12	2	16.70	0	0.00	16.75	2	1,144	0.17%
2023/10/05	1	16.10	0	0.00	16.10	1	1,083	0.09%
2023/09/26	0	15.70	0	0.00	15.50	0	1,022	0.00%
2023/09/21	1	15.80	0	0.00	15.80	1	1,017	0.10%
2023/09/13	0	0.00	0	15.40	15.45	0	980	0.00%
2023/08/24	1	15.00	0	0.00	15.05	1	1,058	0.09%
2023/08/22	0	0.00	3	14.90	15.05	-3	1,085	-0.28%
2023/08/21	0	0.00	3	14.70	14.75	-3	1,068	-0.28%
2023/08/18	1	14.60	0	0.00	14.65	1	1,067	0.09%
2023/08/09	0	0.00	0.6	14.60	14.60	-0.6	1,052	-0.06%
2023/08/02	0	0.00	3	14.75	14.65	-3	1,153	-0.26%
2023/08/01	1	14.75	0	0.00	14.75	1	1,159	0.09%
2023/07/31	1	14.85	2	15.05	14.85	-1	1,171	-0.09%
2023/07/26	0	0.00	0	14.60	14.55	0	1,229	0.00%
2023/07/20	0	0.00	0	14.55	14.40	0	1,324	0.00%
2023/07/19	0	0.00	0	14.63	14.45	0	1,346	0.00%
2023/07/18	10	14.65	0	14.75	14.75	10	1,345	0.74%
2023/07/12	6	15.44	0	0.00	15.45	6	1,299	0.46%
2023/07/11	6	15.74	0	0.00	15.65	6	1,310	0.46%
2023/07/04	0	0.00	10	15.90	15.90	-10	1,365	-0.73%
2023/06/26	0	0.00	1	16.00	15.90	-1	1,503	-0.07%
2023/06/21	3	15.83	0	0.00	15.95	3	1,528	0.20%
2023/06/20	1	15.95	0	0.00	15.95	1	1,554	0.06%
2023/06/19	0	0.00	1	16.15	16.10	-1	1,683	-0.06%
2023/06/16	1	15.95	0	0.00	16.05	1	1,725	0.06%
2023/06/14	0	0.00	1	16.20	16.15	-1	1,784	-0.06%
2023/06/13	0	0.00	2.4	16.00	16.05	-2.4	1,870	-0.13%
2023/06/12	0	0.00	1	16.00	15.95	-1	1,863	-0.05%
2023/06/09	1	16.05	0	0.00	16.05	1	1,837	0.05%
2023/06/05	2	16.20	0	0.00	16.20	2	1,817	0.11%
2023/06/01	0	0.00	1	16.15	16.15	-1	1,827	-0.05%
2023/05/31	1	16.00	0	0.00	15.95	1	1,826	0.05%
2023/05/15	7	16.35	0	0.00	16.45	7	1,716	0.41%
2023/05/11	0	0.00	2	16.70	16.75	-2	1,640	-0.12%
2023/05/08	0	0.00	1	17.05	17.00	-1	1,588	-0.06%
2023/05/04	3	16.87	0	0.00	16.85	3	1,559	0.19%
2023/05/02	0	0.00	0	17.30	17.30	0	1,508	0.00%
2023/04/28	2	17.15	2	17.15	17.15	0	1,473	0.00%
2023/04/26	3	16.85	0	0.00	17.10	3	1,433	0.21%
2023/04/25	2	17.00	0	0.00	16.90	2	1,402	0.14%
2023/04/24	0	0.00	3	16.80	16.90	-3	1,346	-0.22%
2023/04/20	2	16.53	0	0.00	16.55	2	1,305	0.15%
2023/04/19	0	0.00	5	16.60	16.60	-5	1,286	-0.39%
2023/04/18	2	16.70	0	0.00	16.65	2	1,268	0.16%
2023/04/14	0	0.00	1	16.80	16.80	-1	1,228	-0.08%
2023/04/11	0	0.00	1	16.55	16.50	-1	1,116	-0.09%
2023/04/10	2	16.40	0.1	16.45	16.40	1.9	1,091	0.18%
2023/04/07	0	0.00	2	16.50	16.55	-2	1,075	-0.19%
2023/04/06	7	16.48	2	16.55	16.50	5	1,058	0.47%
2023/03/28	15	16.42	10	16.26	16.25	5	963	0.52%
2023/03/27	0	0.00	1	16.25	16.40	-1	938	-0.11%
2023/03/24	1	16.05	28	16.08	16.10	-27	884	-3.05%
2023/03/23	0	0.00	2	16.33	16.25	-2	857	-0.23%
2023/03/22	15	16.40	12	16.45	16.25	3	821	0.37%
2023/03/21	0	0.00	2.1	15.99	15.90	-2.1	671	-0.32%
2023/03/17	0	0.00	2	15.35	15.40	-2	567	-0.35%
2023/03/14	0	14.95	0	0.00	14.85	0	455	0.00%
2023/03/13	0	14.85	0	0.00	14.85	0	465	0.00%
2023/03/10	0	15.00	0	0.00	14.80	0	471	0.00%
2023/03/09	0	15.15	0	0.00	15.05	0	482	0.00%
2023/03/08	0	15.10	2	15.05	15.05	-2	491	-0.41%
2023/03/07	2	15.18	0	0.00	15.20	2	493	0.41%
2023/03/06	4	15.05	0	0.00	15.15	4	490	0.82%
2023/03/03	0	14.90	0	0.00	14.90	0	472	0.00%
2023/03/02	0	0.00	2	14.80	14.85	-2	480	-0.42%
2023/03/01	0	14.80	2	14.75	14.75	-2	479	-0.42%
2023/02/24	0	14.75	0	0.00	14.75	0	477	0.00%
2023/02/23	2	14.83	0	0.00	14.80	2	477	0.42%
2023/02/21	2	14.80	0	14.75	14.70	2	470	0.42%
2023/02/16	0	0.00	2	14.55	14.55	-2	500	-0.40%
2023/02/15	2	14.55	0	0.00	14.50	2	512	0.39%
2023/02/09	1	14.70	0	0.00	14.70	1	510	0.20%
2023/02/06	0	0.00	1	14.70	14.70	-1	513	-0.19%
2023/01/09	2	14.45	0	0.00	14.50	2	571	0.35%
2022/12/07	10	14.88	0	0.00	14.85	10	633	1.58%
2022/11/08	0	0.00	1	13.30	13.30	-1	618	-0.16%
2022/10/18	0	0.00	0	13.55	13.45	0	580	0.00%
2022/10/17	2	13.30	0	0.00	13.45	2	581	0.34%
2022/10/13	2	13.50	0	0.00	13.40	2	584	0.34%
2022/09/21	0	0.00	7	14.60	14.55	-7	655	-1.07%
2022/09/20	0	0.00	0	14.55	14.55	0	652	0.00%
2022/08/24	0	0.00	0	14.20	14.20	0	719	0.00%
2022/08/10	0	0.00	2	14.30	14.30	-2	721	-0.28%
2022/07/28	0	0.00	0	13.95	13.95	0	805	0.00%
2022/07/27	0	0.00	0	13.95	13.95	0	808	0.00%
2022/07/25	0	0.00	0	13.95	14.00	0	816	0.00%
2022/07/15	5	13.90	19	13.75	13.70	-14	882	-1.59%
2022/07/14	19	14.83	0	0.00	14.85	19	895	2.12%
2022/07/11	0	0.00	5	14.80	14.70	-5	932	-0.54%
2022/06/14	0	0.00	10	15.45	15.60	-10	1,113	-0.90%
2022/06/10	1	15.85	1	15.90	15.90	0	1,096	0.00%
2022/06/07	10	15.90	0	0.00	15.90	10	1,068	0.94%
2022/06/01	0	0.00	5	16.00	16.00	-5	1,086	-0.46%
2022/05/27	0	0.00	0	15.60	15.60	0	1,051	0.00%
2022/05/26	0.1	15.60	0	0.00	15.60	0.1	1,052	0.01%
2022/05/16	0	0.00	10.6	14.90	15.15	-10.6	1,079	-0.98%
2022/05/13	1	14.75	10.6	14.75	14.85	-9.6	1,067	-0.90%
2022/05/12	7	14.50	0	0.00	14.10	7	1,067	0.66%
2022/04/15	1	15.90	0	0.00	16.15	1	972	0.10%
2022/04/14	0	0.00	20	15.70	15.80	-20	936	-2.13%
2022/04/13	0	0.00	10	15.65	15.65	-10	927	-1.08%
2022/04/12	0	15.55	0	0.00	15.55	0	926	0.00%
2022/04/08	0	0.00	5	15.71	15.70	-5	928	-0.54%
2022/04/07	0	0.00	1	15.80	15.50	-1	924	-0.11%
2022/03/29	0	0.00	1	15.75	15.55	-1	883	-0.11%
2022/03/28	0	0.00	7	15.51	15.55	-7	871	-0.80%
2022/03/21	0	0.00	2	15.30	15.20	-2	834	-0.24%
2022/03/18	0	15.05	0	0.00	15.10	0	830	0.00%
2022/03/14	0	0.00	1	14.70	14.85	-1	852	-0.12%
2022/03/08	0	0.00	30	14.50	14.50	-30	856	-3.50%
2022/03/04	30	15.00	0	0.00	15.05	30	819	3.66%
2022/03/02	0	15.00	0	0.00	15.05	0	855	0.00%
2022/03/01	0	14.90	0	0.00	14.95	0	859	0.00%
2022/02/24	1	14.85	0	0.00	14.85	1	869	0.12%
2022/02/23	30	15.05	0	15.10	15.10	30	856	3.50%
2022/02/22	0	0.00	0	15.15	15.10	0	869	0.00%
2022/02/21	0	0.00	2	15.15	15.25	-2	876	-0.23%
2022/02/18	0	0.00	0	15.10	15.15	0	882	0.00%
2022/02/10	1	15.20	0	15.15	15.25	1	1,020	0.10%
2022/02/07	0	0.00	5	14.98	15.15	-5	1,035	-0.48%
2022/01/26	0	0.00	5	14.95	14.85	-5	1,036	-0.48%
2022/01/24	0	0.00	2	14.95	15.00	-2	1,031	-0.19%
2022/01/21	0	0.00	5	15.10	15.05	-5	1,031	-0.48%
2022/01/12	0	0.00	8	15.20	15.20	-8	1,081	-0.74%
2022/01/10	0	0.00	0	15.15	15.20	0	1,091	0.00%
2022/01/07	0	0.00	10	15.20	15.15	-10	1,095	-0.91%
2021/12/30	6	15.43	0	0.00	15.45	6	1,103	0.54%
2021/12/29	3	15.43	0	0.00	15.45	3	1,109	0.27%
2021/12/28	11	15.47	0	0.00	15.40	11	1,110	0.99%
2021/12/27	0	0.00	10	15.40	15.45	-10	1,148	-0.87%
2021/12/15	0	0.00	10	15.05	14.95	-10	1,232	-0.81%
2021/12/14	0	0.00	10	15.01	15.00	-10	1,275	-0.78%
2021/12/10	0	0.00	28	15.12	15.05	-28	1,361	-2.06%
2021/12/08	0	0.00	30	15.05	15.05	-30	1,361	-2.20%
2021/11/29	1	14.90	0	0.00	15.00	1	1,483	0.07%
2021/11/26	10	15.10	0	0.00	15.10	10	1,478	0.68%
2021/11/25	0	0.00	30	15.30	15.30	-30	1,493	-2.01%
2021/11/23	0	0.00	10	15.30	15.15	-10	1,515	-0.66%
2021/11/19	0	0.00	2	15.15	15.15	-2	1,528	-0.13%
2021/11/16	0.6	15.30	0	0.00	15.15	0.6	1,518	0.04%
2021/11/11	7	15.23	1	15.25	15.35	6	1,525	0.39%
2021/11/09	2	15.60	10	15.58	15.60	-8	1,561	-0.51%
2021/11/08	0	0.00	12	15.35	15.40	-12	1,564	-0.77%
2021/11/02	0	0.00	3	15.05	15.10	-3	1,725	-0.17%
2021/10/29	0	15.25	0	0.00	15.20	0	1,766	0.00%
2021/10/28	14	15.20	0	0.00	15.25	14	1,782	0.79%
2021/10/25	4	15.31	0.1	15.35	15.35	3.9	1,844	0.21%
2021/10/22	2	15.25	1	15.45	15.25	1	1,898	0.05%
2021/10/21	0	0.00	2	15.50	15.35	-2	1,984	-0.10%
2021/10/20	2	15.30	2	15.50	15.25	0	2,042	0.00%
2021/10/15	2	15.15	0	0.00	15.15	2	2,351	0.09%
2021/10/14	10	15.00	0	0.00	15.05	10	2,494	0.40%
2021/10/06	0	0.00	15	15.27	15.25	-15	2,966	-0.51%
2021/10/05	5	15.30	10	15.30	15.35	-5	3,068	-0.16%
2021/09/24	0	0.00	4	15.55	15.55	-4	4,847	-0.08%
2021/09/23	1	15.40	0	0.00	15.35	1	4,994	0.02%
2021/09/22	5	15.30	1	15.35	15.35	4	5,044	0.08%
2021/09/17	5	15.75	3	15.80	15.75	2	5,081	0.04%
2021/09/16	5	16.00	0	16.10	16.00	5	5,071	0.10%
2021/09/15	0	0.00	1	16.30	16.30	-1	5,040	-0.02%
2021/09/10	0	0.00	3	16.20	16.20	-3	5,171	-0.06%
2021/09/08	0	0.00	10	15.95	15.95	-10	5,251	-0.19%
2021/09/07	1	16.35	0	0.00	16.35	1	5,292	0.02%
2021/09/06	11	16.56	0	0.00	16.55	11	5,301	0.21%
2021/09/03	0	0.00	10	17.55	17.55	-10	5,311	-0.19%
2021/09/02	0	0.00	20	17.43	17.45	-20	5,350	-0.37%
2021/08/31	0	0.00	1	17.60	17.70	-1	5,483	-0.02%
2021/08/30	1	17.50	0	17.50	17.50	1	5,674	0.02%
2021/08/27	3	17.40	0	0.00	17.35	3	5,786	0.05%
2021/08/25	12	17.15	2	17.10	17.15	10	6,183	0.16%
2021/08/24	13	17.14	0	0.00	17.10	13	6,260	0.21%
2021/08/23	1	17.00	1	17.15	17.15	0	6,343	0.00%
2021/08/20	0	0.00	10	16.84	16.80	-10	6,488	-0.15%
2021/08/19	0	0.00	15	17.10	16.80	-15	6,780	-0.22%
2021/08/17	0	0.00	1	17.15	17.05	-1	7,044	-0.01%
2021/08/16	2	17.10	0	0.00	17.05	2	7,084	0.03%
2021/08/13	0	0.00	1	17.75	17.60	-1	7,073	-0.01%
2021/08/12	8	17.79	3	17.73	17.80	5	7,082	0.07%
2021/08/11	0	0.00	3	17.60	17.50	-3	7,102	-0.04%
2021/08/09	10	17.90	0	0.00	17.75	10	7,302	0.14%
2021/08/03	4	17.35	0	0.00	17.45	4	7,799	0.05%
2021/07/30	6	17.05	10	17.10	17.10	-4	7,909	-0.05%
2021/07/29	4	17.10	0	17.20	17.15	4	7,945	0.05%
2021/07/27	5	17.30	0	0.00	17.40	5	8,175	0.06%
2021/07/23	1	18.30	3	18.30	18.20	-2	8,275	-0.02%
2021/07/22	11	19.01	4	19.01	19.00	7	8,483	0.08%
2021/07/21	0	0.00	1	19.20	19.20	-1	8,541	-0.01%
2021/07/20	4	19.90	2	19.93	19.65	2	8,659	0.02%
2021/07/19	1	19.90	28	19.66	19.90	-27	8,891	-0.30%
2021/07/16	43	19.57	1	19.65	19.50	42	9,605	0.44%
2021/07/15	0	0.00	0	19.40	19.50	0	9,694	0.00%
2021/07/13	3	19.55	9	19.49	19.20	-6	10,366	-0.06%
2021/07/12	21	19.40	0.2	19.30	19.50	20.8	10,358	0.20%
2021/07/09	0	0.00	1	19.20	19.15	-1	10,349	-0.01%
2021/07/08	1	19.10	2	19.23	19.15	-1	10,350	-0.01%
2021/07/07	1	19.00	17	18.94	18.90	-16	10,331	-0.15%
2021/07/06	24	19.09	0	0.00	19.05	24	10,398	0.23%
2021/07/05	1	19.30	0	19.05	19.25	1	10,385	0.01%
2021/07/02	179	19.97	103	20.07	19.15	76	10,295	0.74%	大買/大賣/
2021/07/01	109	19.74	27	19.95	19.90	82	9,704	0.84%	大買/
2021/06/30	4	18.90	7	18.86	18.95	-3	8,862	-0.03%
2021/06/29	1	18.60	6	18.62	18.65	-5	8,722	-0.06%
2021/06/28	0	0.00	10	18.75	18.70	-10	8,696	-0.11%
2021/06/25	1	18.80	0	0.00	18.65	1	8,652	0.01%
2021/06/24	20	18.85	0	0.00	18.65	20	8,667	0.23%
2021/06/22	0	0.00	17	18.78	18.85	-17	8,617	-0.20%
2021/06/21	1	18.55	2	18.55	18.55	-1	8,571	-0.01%
2021/06/18	0	0.00	1	18.75	18.70	-1	8,540	-0.01%
2021/06/16	1	18.75	1	18.90	18.75	0	8,483	0.00%
2021/06/15	2	18.58	1	18.65	18.65	1	8,417	0.01%
2021/06/11	0	0.00	1	18.85	18.55	-1	8,409	-0.01%
2021/06/10	1	18.55	1	18.65	18.65	0	8,390	0.00%
2021/06/09	0	0.00	1	18.85	18.75	-1	8,335	-0.01%
2021/06/08	1	19.15	5	19.20	19.15	-4	8,268	-0.05%
2021/06/07	0	0.00	3	19.25	19.25	-3	8,219	-0.04%
2021/06/04	1	19.15	3	19.10	19.15	-2	8,046	-0.02%
2021/06/03	1	19.00	0	0.00	19.00	1	7,943	0.01%
2021/06/02	10	18.95	4	19.00	18.90	6	7,890	0.08%
2021/06/01	1	18.65	11	18.90	18.70	-10	7,859	-0.13%
2021/05/31	1	18.65	7	18.60	18.60	-6	7,871	-0.08%
2021/05/28	14	18.69	2	18.60	18.60	12	7,813	0.15%
2021/05/27	40	18.56	24	18.77	18.80	16	7,690	0.21%
2021/05/26	0	0.00	20	17.98	18.40	-20	7,405	-0.27%
2021/05/25	0	0.00	23	17.94	17.55	-23	7,183	-0.32%
2021/05/24	2	17.30	1	17.40	17.30	1	7,141	0.01%
2021/05/21	4	17.00	10	17.15	17.15	-6	7,105	-0.08%
2021/05/20	12	16.95	8	16.94	16.85	4	7,081	0.06%
2021/05/19	9	16.82	3	16.77	16.85	6	7,067	0.08%
2021/05/18	7	16.49	2	16.65	16.85	5	7,049	0.07%
2021/05/17	0	0.00	0.1	16.25	16.10	-0.1	6,954	0.00%
2021/05/14	3	17.18	3	17.80	16.90	0	6,811	0.00%
2021/05/13	7	16.31	0	0.00	16.25	7	6,549	0.11%
2021/05/12	22	16.85	1	17.75	16.70	21	6,465	0.32%
2021/05/10	0	0.00	0	18.60	18.75	0	6,180	0.00%
2021/05/07	1	18.15	1	18.35	18.45	0	6,116	0.00%
2021/05/06	6	18.45	4	18.50	18.30	2	6,062	0.03%
2021/05/05	0	0.00	5	18.57	18.20	-5	5,996	-0.08%
2021/05/04	2	17.65	4	18.41	17.90	-2	5,889	-0.03%
2021/05/03	18	18.74	10	18.68	18.70	8	5,702	0.14%
2021/04/29	2	19.05	0.1	18.95	19.05	1.9	5,563	0.03%
2021/04/28	8	19.20	12	19.18	19.35	-4	5,455	-0.07%
2021/04/27	5	19.01	6	19.20	18.90	-1	5,207	-0.02%
2021/04/26	18	19.40	12	19.49	19.35	6	5,027	0.12%
2021/04/23	28	19.33	108	19.10	19.45	-80	4,810	-1.66%	大賣/
2021/04/22	23.5	19.15	28	19.31	19.25	-4.5	4,518	-0.10%
2021/04/21	7	17.79	18	18.21	18.60	-11	3,644	-0.30%
2021/04/20	11	17.99	3	18.90	17.90	8	3,484	0.23%
2021/04/19	15	17.87	34	17.97	18.45	-19	3,224	-0.59%
2021/04/16	5	16.85	7	16.84	16.80	-2	2,722	-0.07%
2021/04/15	2	16.45	5	16.52	16.65	-3	2,648	-0.11%
2021/04/14	3	16.13	0	0.00	16.30	3	2,583	0.12%
2021/04/13	2	16.50	0	0.00	16.20	2	2,604	0.08%
2021/04/12	104	16.60	0	0.00	16.60	104	2,576	4.04%	大買/鉅額交易
2021/04/09	0	0.00	10	16.20	16.20	-10	2,460	-0.41%
2021/04/08	3	16.03	4	16.11	16.00	-1	2,443	-0.04%
2021/04/07	0	0.00	1	15.95	15.95	-1	2,507	-0.04%
2021/04/06	4	15.79	0	0.00	15.80	4	2,534	0.16%
2021/04/01	8	15.61	0	0.00	15.65	8	2,546	0.31%
2021/03/31	7	15.73	0	0.00	15.75	7	2,557	0.27%
2021/03/30	2	15.85	0	0.00	15.90	2	2,547	0.08%
2021/03/29	10	15.90	1	16.00	15.95	9	2,564	0.35%
2021/03/25	0	0.00	10	15.60	15.60	-10	2,689	-0.37%
2021/03/24	1	15.45	1	15.45	15.45	0	2,720	0.00%
2021/03/22	0	0.00	1	15.50	15.50	-1	2,734	-0.04%
2021/03/19	0	0.00	1	15.35	15.45	-1	2,733	-0.04%
2021/03/18	0	0.00	0	15.30	15.40	0	2,751	0.00%
2021/03/16	1	15.50	0	0.00	15.50	1	2,832	0.04%
2021/03/12	0	0.00	1	15.40	15.50	-1	3,005	-0.03%
2021/03/11	14	15.46	0	0.00	15.30	14	3,055	0.46%
2021/03/10	20	15.45	60	15.50	15.40	-40	3,113	-1.28%
2021/03/08	0	0.00	1	15.25	15.10	-1	3,215	-0.03%
2021/03/05	75	15.25	0	0.00	15.15	75	3,222	2.33%
2021/03/03	1	15.75	10	15.88	15.95	-9	3,128	-0.29%
2021/03/02	0	0.00	1	15.75	15.60	-1	3,180	-0.03%
2021/02/26	2	15.33	2	15.43	15.40	0	3,214	0.00%
2021/02/24	1	15.60	0	0.00	15.55	1	3,287	0.03%
2021/02/22	2	15.25	0	0.00	15.20	2	3,411	0.06%
2021/01/27	0	0.00	2.4	14.38	14.35	-2.4	4,144	-0.06%
2021/01/25	5	14.55	5	14.30	14.50	0	4,144	0.00%
2021/01/22	1	14.40	0	0.00	14.30	1	4,136	0.02%
2021/01/20	2	14.43	0	0.00	14.40	2	4,126	0.05%
2021/01/18	1	14.50	0	14.60	14.85	1	4,095	0.02%
2021/01/15	4	15.25	20	15.14	14.80	-16	4,079	-0.39%
2021/01/11	1	15.60	0	0.00	15.65	1	3,999	0.03%
2021/01/08	10	15.65	0	0.00	15.55	10	4,034	0.25%
2021/01/07	1	15.60	3	15.70	15.65	-2	4,025	-0.05%
2021/01/06	10	15.90	0	0.00	15.60	10	4,011	0.25%
2021/01/05	0	16.45	0	0.00	16.20	0	3,938	0.00%
2021/01/04	1	16.45	0.3	16.50	16.40	0.7	3,920	0.02%
2020/12/29	0	0.00	2	16.40	16.35	-2	3,786	-0.05%
2020/12/23	0	0.00	0.8	16.10	16.20	-0.8	3,696	-0.02%
2020/12/22	2	16.55	0	0.00	15.90	2	3,699	0.05%
2020/12/17	0	0.00	2	15.90	16.00	-2	3,524	-0.06%
2020/12/14	0	0.00	1	15.80	15.90	-1	3,563	-0.03%
2020/12/11	3	15.68	0	0.00	15.55	3	3,545	0.08%
2020/12/10	0	16.50	0	0.00	15.85	0	3,488	0.00%
2020/12/07	1	16.45	4	16.45	16.35	-3	3,378	-0.09%
2020/12/04	1	16.70	0	0.00	16.70	1	3,341	0.03%
2020/12/03	0	0.00	2	17.25	16.95	-2	3,297	-0.06%
2020/12/01	1	16.90	0	0.00	16.95	1	3,278	0.03%
2020/11/27	4	16.70	0	0.00	16.85	4	3,119	0.13%
2020/11/18	0.6	16.25	0	0.00	16.35	0.6	3,055	0.02%
2020/11/17	5	16.00	5	16.00	16.25	0	3,018	0.00%
2020/11/16	0	0.00	15	15.95	15.85	-15	2,965	-0.51%
2020/11/13	18	15.88	4	16.25	15.95	14	2,944	0.48%
2020/11/12	4	16.15	0	0.00	16.45	4	2,806	0.14%
2020/11/11	0	0.00	0.7	15.97	16.05	-0.7	2,843	-0.02%
2020/11/10	0	0.00	0.7	16.00	16.10	-0.7	2,919	-0.02%
2020/11/09	0	0.00	15	15.49	16.25	-15	2,849	-0.53%
2020/10/29	2	14.65	0	0.00	14.70	2	2,717	0.07%
2020/10/26	0	0.00	0.3	15.00	15.10	-0.3	2,701	-0.01%
2020/10/16	1	15.20	2	15.20	15.20	-1	2,613	-0.04%
2020/10/08	1	15.05	0	0.00	14.90	1	2,512	0.04%
2020/10/07	0	0.00	1	14.80	15.00	-1	2,507	-0.04%
2020/09/24	0	0.00	10	14.25	14.30	-10	2,571	-0.39%
2020/09/23	10	14.75	0	0.00	14.80	10	2,586	0.39%
2020/09/21	1	15.10	0	15.00	15.10	1	2,606	0.04%
2020/09/11	0	0.00	6	14.73	14.45	-6	2,457	-0.24%
2020/09/10	2	15.25	0	0.00	15.05	2	2,392	0.08%
2020/09/09	4	15.45	0	0.00	15.45	4	2,345	0.17%
2020/09/07	1	15.45	0	0.00	15.35	1	2,251	0.04%
2020/09/01	2	15.60	4	15.31	15.00	-2	1,990	-0.10%
2020/08/31	5	14.93	6	15.12	15.35	-1	1,888	-0.05%
2020/08/28	0	0.00	3	13.95	14.15	-3	1,713	-0.18%
2020/08/27	3	14.05	10	13.95	13.95	-7	1,662	-0.42%
2020/08/25	0	0.00	5	14.21	14.05	-5	1,626	-0.31%
2020/08/24	0	0.00	4	14.20	14.20	-4	1,596	-0.25%
2020/08/21	0	0.00	5	14.04	14.10	-5	1,533	-0.33%
2020/08/20	10	13.75	0	0.00	13.40	10	1,489	0.67%
2020/08/19	0	0.00	15	14.02	13.85	-15	1,436	-1.04%
2020/08/18	1	14.00	0	0.00	14.00	1	1,363	0.07%
2020/08/14	3	13.12	5	13.01	12.80	-2	1,176	-0.17%
2020/08/12	0	0.00	5	12.35	12.25	-5	1,046	-0.48%
2020/08/11	0	0.00	3	12.35	12.35	-3	1,041	-0.29%
2020/08/07	0	0.00	1	11.95	11.95	-1	989	-0.10%
2020/08/06	0	0.00	3	11.85	11.95	-3	977	-0.31%
2020/07/30	0	0.00	10.1	11.60	11.75	-10.1	984	-1.02%
2020/07/23	1	11.85	0	0.00	11.85	1	1,013	0.10%
2020/07/16	2	12.10	0	0.00	12.00	2	1,044	0.19%
2020/07/14	0	0.00	1	12.00	12.00	-1	1,040	-0.10%
2020/07/09	1	12.75	1	12.80	12.75	0	1,008	0.00%
2020/07/08	19	12.61	20	12.65	12.65	-1	963	-0.10%
2020/07/07	11	12.34	11.2	12.30	12.50	-0.2	920	-0.02%
2020/07/06	10	12.15	20	12.20	12.15	-10	868	-1.15%
2020/07/03	10	12.40	0	0.00	12.20	10	857	1.17%
2020/07/02	1	12.40	1	12.25	12.30	0	844	0.00%
2020/07/01	0	0.00	2	11.80	11.95	-2	785	-0.25%
2020/06/29	0	10.90	0	0.00	10.95	0	726	0.00%
2020/06/22	0	0.00	2	10.95	10.95	-2	739	-0.27%
2020/06/19	0	0.00	1	11.00	11.00	-1	744	-0.13%
2020/06/15	0	0.00	0	10.70	10.70	0	855	0.00%
2020/06/11	0	0.00	5	10.90	10.75	-5	892	-0.56%
2020/05/27	0.2	10.70	43	10.80	10.75	-42.8	957	-4.47%
2020/05/21	1	10.55	0	0.00	10.50	1	914	0.11%
2020/05/19	1	10.80	0	10.75	10.80	1	900	0.11%
2020/05/18	0	0.00	64	10.75	10.70	-64	898	-7.12%
2020/05/15	0	0.00	0	10.60	10.65	0	895	0.00%
2020/05/11	0	0.00	14	10.60	10.70	-14	882	-1.59%
2020/05/08	4	11.00	0	10.75	10.75	4	870	0.46%
2020/05/06	10	10.75	1	10.70	10.70	9	864	1.04%
2020/04/30	1	11.15	5	11.10	11.10	-4	861	-0.46%
2020/04/27	2	10.60	0	10.50	10.60	2	843	0.24%
2020/04/15	0	10.10	0	0.00	10.15	0	785	0.00%
2020/04/13	0	0.00	2	10.00	9.98	-2	778	-0.26%
2020/04/10	0	0.00	0.4	10.00	10.05	-0.4	781	-0.05%
2020/04/09	0	9.98	0	0.00	9.96	0	779	0.00%
2020/04/08	0	10.00	0.1	10.00	10.05	-0.1	784	-0.01%
2020/04/06	0	9.90	0	0.00	9.93	0	784	0.00%
2020/03/31	0	9.70	0	0.00	9.76	0	777	0.00%
2020/03/30	0	0.00	10	9.70	9.70	-10	769	-1.30%
2020/03/27	0	9.80	0	0.00	9.83	0	767	0.00%
2020/03/26	0.5	9.82	0	0.00	9.83	0.5	762	0.07%
2020/03/25	0	9.82	0	0.00	9.82	0	752	0.00%
2020/03/23	0	9.60	1	9.43	9.67	-1	710	-0.14%
2020/03/20	0	9.80	0	0.00	9.88	0	693	0.00%
2020/03/19	0	0.00	4	9.41	9.64	-4	689	-0.58%
2020/03/18	0	9.79	0	0.00	9.88	0	653	0.00%
2020/03/17	2	9.72	22	9.65	9.67	-20	647	-3.09%
2020/03/13	0	10.00	0	0.00	9.99	0	634	0.00%
2020/03/12	0	0.00	0	10.20	10.20	0	640	0.00%
2020/03/10	0	10.10	0	0.00	10.15	0	648	0.00%
2020/03/09	5	10.25	7	10.30	10.15	-2	649	-0.31%
2020/03/04	3	10.65	3	10.65	10.65	0	657	0.00%
2020/03/03	0	0.00	3	10.70	10.70	-3	672	-0.45%
2020/02/14	1	11.00	0	0.00	11.05	1	825	0.12%
2020/02/13	0	0.00	4	11.10	11.05	-4	825	-0.48%
2020/02/12	3	11.00	0	0.00	11.00	3	834	0.36%
2020/02/06	1	10.90	0	0.00	10.90	1	819	0.12%
2020/02/05	1	10.75	0	0.00	10.80	1	821	0.12%
2020/02/03	0	10.75	0	0.00	10.75	0	811	0.00%
2020/01/17	0	0.00	2	11.90	11.90	-2	777	-0.26%
2020/01/16	0	0.00	0	11.90	11.90	0	784	0.00%
2020/01/14	0	11.95	3	11.95	11.95	-3	787	-0.38%
2019/12/31	0	0.00	1.2	12.54	12.60	-1.2	798	-0.15%
2019/12/27	0	0.00	1	12.40	12.40	-1	782	-0.13%
2019/12/23	0	0.00	0.1	12.50	12.55	-0.1	779	-0.02%
2019/12/18	0	0.00	0.1	12.55	12.65	-0.1	777	-0.01%
2019/12/17	0	0.00	0.1	12.50	12.60	-0.1	776	-0.01%
2019/12/10	0	0.00	0.4	12.55	12.55	-0.4	739	-0.05%
2019/12/09	0	0.00	1	12.80	12.65	-1	729	-0.14%
2019/12/06	0	0.00	5	12.55	12.60	-5	699	-0.71%
2019/12/02	0	0.00	5	12.25	12.10	-5	696	-0.72%
2019/11/29	1	12.30	0	0.00	12.20	1	691	0.14%
2019/11/27	0	0.00	2	12.35	12.25	-2	671	-0.30%
2019/11/22	0	0.00	2	12.10	12.05	-2	645	-0.31%
2019/11/19	10	11.25	0	0.00	11.25	10	556	1.81%
2019/11/12	0	0.00	3	11.45	11.40	-3	581	-0.52%
2019/11/07	2	11.65	0	0.00	11.65	2	627	0.32%
2019/11/05	1	11.75	0	0.00	11.75	1	675	0.15%
2019/11/04	1	11.75	0	0.00	11.70	1	691	0.14%
2019/10/29	3	11.75	0	0.00	11.70	3	749	0.40%
2019/10/24	4	11.73	1	11.75	11.75	3	821	0.37%
2019/10/22	5	11.65	0	0.00	11.65	5	862	0.58%
2019/10/21	1	11.50	0	0.00	11.60	1	878	0.11%
2019/10/04	0	0.00	10	11.75	11.75	-10	993	-1.01%
2019/10/01	9	11.85	0	0.00	11.75	9	1,013	0.89%
2019/09/25	0	0.00	2	11.90	11.95	-2	1,061	-0.19%
2019/09/20	0	0.00	3	11.95	11.85	-3	1,077	-0.28%
2019/09/16	0	0.00	1	12.10	12.05	-1	1,069	-0.09%
2019/09/09	5	12.30	32	12.39	12.35	-27	1,072	-2.52%
2019/09/06	20	12.20	14	12.06	12.25	6	1,060	0.57%
2019/09/05	3	11.90	0	0.00	11.90	3	1,028	0.29%
2019/09/03	10	11.85	0	0.00	11.80	10	1,026	0.97%
2019/08/30	2	11.65	15	11.70	11.65	-13	1,032	-1.26%
2019/08/28	2	11.65	0	0.00	11.65	2	1,040	0.19%
2019/08/27	2	11.70	0	0.00	11.70	2	1,037	0.19%
2019/08/26	2	11.65	0	0.00	11.70	2	1,049	0.19%
2019/08/23	0	0.00	6	11.80	11.75	-6	1,054	-0.57%
2019/08/21	2	11.75	0	0.00	11.80	2	1,057	0.19%
2019/08/16	5	11.80	0	0.00	11.80	5	1,042	0.48%
2019/08/13	2	12.00	0	0.00	11.90	2	1,015	0.20%
2019/08/12	3	12.13	2	11.85	12.15	1	1,002	0.10%
2019/08/08	0	0.00	2	11.90	11.85	-2	982	-0.20%
2019/08/06	0	0.00	0.2	12.15	12.00	-0.2	988	-0.02%
2019/08/02	10.1	12.20	1	12.25	12.15	9.1	996	0.91%
2019/07/31	6	12.18	0	0.00	12.35	6	999	0.60%
2019/07/30	6	12.45	0	0.00	12.45	6	968	0.62%
2019/07/29	3	12.55	0	0.00	12.60	3	946	0.32%
2019/07/25	3	12.52	0	0.00	12.60	3	908	0.33%
2019/07/24	2	12.55	0	0.00	12.65	2	889	0.22%
2019/07/19	0	0.00	7	12.98	12.95	-7	842	-0.83%
2019/07/17	7	12.62	0	0.00	12.65	7	802	0.87%
2019/07/16	7	12.64	10	12.60	12.65	-3	841	-0.36%
2019/07/12	3	12.70	0	0.00	12.65	3	862	0.35%
2019/07/11	1	12.65	0	12.70	12.70	1	869	0.11%
2019/07/10	2	13.15	0	0.00	13.15	2	861	0.23%
2019/07/03	0	0.00	2	13.70	13.70	-2	883	-0.23%
2019/05/17	0	0.00	5	12.70	12.70	-5	1,095	-0.46%
2019/05/13	2	12.70	0	0.00	12.40	2	1,084	0.18%
2019/05/03	2	13.80	0	0.00	13.80	2	1,021	0.20%
2019/04/23	0	0.00	2	14.20	14.10	-2	993	-0.20%
2019/04/22	5	14.29	1	14.30	14.25	4	978	0.41%
2019/04/17	0	13.90	0	0.00	14.00	0	912	0.00%
2019/04/16	0	13.90	5	13.95	13.90	-5	894	-0.56%
2019/04/15	0	13.95	0	0.00	14.00	0	882	0.00%
2019/04/12	0	14.10	1	14.20	14.15	-1	882	-0.12%
2019/04/11	0	14.25	0	0.00	14.30	0	877	0.00%
2019/04/10	1.1	14.36	2	14.30	14.50	-0.9	858	-0.10%
2019/04/09	0	14.10	0	0.00	14.15	0	841	0.00%
2019/04/08	0	13.90	0	0.00	14.00	0	855	0.00%
2019/04/03	0	13.85	0	0.00	13.90	0	865	0.00%
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%
2019/03/28	1	13.90	0	0.00	13.90	1	989	0.10%
2019/03/26	10	14.15	0	0.00	13.95	10	1,021	0.98%
2019/03/25	0	14.05	0	0.00	14.05	0	1,058	0.00%
2019/03/21	0	13.75	0	0.00	13.80	0	1,095	0.00%
2019/03/20	0	13.80	0	0.00	13.85	0	1,139	0.00%
2019/03/19	0	14.00	0	0.00	14.00	0	1,145	0.00%
2019/03/15	0	13.80	0	0.00	13.85	0	1,141	0.00%
2019/03/14	1	13.90	0	0.00	13.90	1	1,140	0.09%
2019/03/13	0	13.85	0	0.00	13.90	0	1,161	0.00%
2019/03/12	0	13.90	100	13.94	13.95	-100	1,247	-8.02%
2019/03/08	0	14.15	0	0.00	14.20	0	1,293	0.00%
2019/03/07	40	14.10	0	0.00	14.05	40	1,291	3.10%
2019/03/06	0	14.25	1	14.40	14.35	-1	1,283	-0.08%
2019/03/05	26	14.45	0	0.00	14.35	26	1,284	2.02%
2019/03/04	65	14.51	16	14.65	14.65	49	1,267	3.87%
2019/02/27	2	14.15	0	0.00	14.35	2	1,194	0.17%
2019/02/26	2	14.05	0	0.00	14.00	2	1,141	0.18%
2019/02/15	0	0.00	1	13.90	13.70	-1	1,132	-0.09%
2019/02/14	1	13.65	0	0.00	13.85	1	1,126	0.09%
2019/02/13	0.1	13.30	0	0.00	13.40	0.1	1,084	0.01%
2019/01/30	2	13.50	0	0.00	13.40	2	1,096	0.18%
2019/01/25	2	13.40	0	0.00	13.40	2	1,091	0.18%
2019/01/17	0	13.35	0	0.00	13.35	0	1,145	0.00%
2019/01/15	0	0.00	1	13.45	13.40	-1	1,162	-0.09%
2019/01/14	0	13.40	0	0.00	13.40	0	1,248	0.00%
2019/01/11	1	13.65	0	0.00	13.60	1	1,330	0.08%
2019/01/04	0	0.00	0.8	13.65	13.65	-0.8	1,381	-0.06%
2019/01/03	0	0.00	1	13.75	13.75	-1	1,403	-0.07%
2018/12/28	2	14.15	0	0.00	14.05	2	1,441	0.14%
2018/12/27	1	14.25	0	0.00	14.15	1	1,467	0.07%
2018/12/24	31	14.85	0	0.00	14.70	31	1,467	2.11%
2018/12/13	0	0.00	26	14.37	14.75	-26	1,260	-2.06%
2018/12/12	0	0.00	3	14.00	14.35	-3	1,217	-0.25%
2018/12/06	3	13.95	0	0.00	13.80	3	1,276	0.24%
2018/12/05	12	14.20	0	0.00	14.50	12	1,258	0.95%
2018/12/04	14	13.99	1	13.95	14.05	13	1,191	1.09%
2018/12/03	1	13.85	0	0.00	13.85	1	1,179	0.08%
2018/11/30	1	13.20	0	0.00	13.15	1	1,150	0.09%
2018/11/29	0	0.00	0	13.05	13.10	0	1,155	0.00%
2018/11/16	0	0.00	0	12.95	12.90	0	1,270	0.00%
2018/11/09	0	0.00	10	13.27	13.15	-10	1,333	-0.75%
2018/11/08	4	13.48	0	0.00	13.35	4	1,432	0.28%
2018/10/29	0	0.00	1	12.75	12.75	-1	1,619	-0.06%
2018/10/22	2	14.45	0	0.00	14.20	2	1,719	0.12%
2018/10/11	13	14.53	3	14.47	14.10	10	1,789	0.56%
2018/10/08	0	0.00	5	15.95	15.80	-5	1,788	-0.28%
2018/10/05	3	15.43	3	15.52	15.40	0	1,767	0.00%
2018/10/03	0	0.00	1	15.85	15.70	-1	1,771	-0.06%
2018/10/02	6	15.79	0	0.00	15.80	6	1,789	0.34%
2018/09/25	2	15.40	0	0.00	15.35	2	1,881	0.11%
2018/09/14	0	0.00	2	15.60	15.95	-2	1,976	-0.10%
2018/09/10	12	14.67	4	14.65	14.50	8	2,184	0.37%
2018/09/07	1	15.20	0	0.00	15.30	1	2,243	0.04%
2018/09/06	10	15.35	0	0.00	15.30	10	2,271	0.44%
2018/09/05	1	15.80	0	0.00	15.50	1	2,335	0.04%
2018/09/04	5	15.77	0	0.00	15.70	5	2,493	0.20%
2018/09/03	0	0.00	2	16.15	16.05	-2	2,735	-0.07%
2018/08/28	1	15.50	0	0.00	15.55	1	3,178	0.03%
2018/08/27	0	0.00	15	15.30	15.25	-15	3,393	-0.44%
2018/08/22	1	15.45	0	15.65	15.60	1	3,977	0.03%
2018/08/15	5	15.61	2	15.58	15.50	3	4,557	0.07%
2018/08/14	0	0.00	2	16.78	17.10	-2	4,626	-0.04%
2018/08/13	1	17.25	0	0.00	16.55	1	5,090	0.02%
2018/08/10	1	17.45	0	0.00	17.35	1	5,386	0.02%
2018/08/09	10	17.50	9	17.65	17.45	1	5,522	0.02%
2018/08/08	9	17.84	0	0.00	17.75	9	5,857	0.15%
2018/08/07	1	17.80	2	17.85	17.80	-1	6,350	-0.02%
2018/08/06	2	17.45	90	17.45	17.40	-88	6,715	-1.31%
2018/08/03	2	17.83	290	17.79	17.65	-288	6,833	-4.21%	大賣/鉅額交易
2018/08/01	12	18.54	0	0.00	18.40	12	6,771	0.18%
2018/07/27	0	0.00	1	18.90	19.10	-1	6,838	-0.01%
2018/07/25	10	18.95	0	0.00	18.95	10	6,833	0.15%
2018/07/24	6	19.06	0	0.00	19.05	6	6,857	0.09%
2018/07/23	58	18.99	4	18.95	19.00	54	6,854	0.79%
2018/07/20	40	18.80	0	0.00	19.45	40	6,925	0.58%
2018/07/18	190	18.80	0	0.00	18.55	190	7,147	2.66%	大買/鉅額交易
2018/07/17	70	19.09	0	0.00	19.05	70	7,474	0.94%
2018/07/09	1	19.80	2	19.85	19.95	-1	8,030	-0.01%
2018/07/05	0	0.00	1	19.75	18.90	-1	7,981	-0.01%
2018/07/03	11	20.25	13	19.96	19.85	-2	8,411	-0.02%
2018/07/02	0	0.00	2	20.10	20.10	-2	8,440	-0.02%
2018/06/27	13	20.13	0	0.00	19.90	13	8,445	0.15%
2018/06/26	2	20.30	1.1	20.13	20.05	0.9	8,424	0.01%
2018/06/25	1	20.10	0	0.00	20.30	1	8,384	0.01%
2018/06/22	6	20.28	16	20.10	20.10	-10	8,315	-0.12%
2018/06/21	5	20.40	6	20.53	20.30	-1	8,252	-0.01%
2018/06/20	0	0.00	101	19.95	19.85	-101	8,142	-1.24%	大賣/鉅額交易
2018/06/15	7	20.10	0	0.00	19.80	7	8,055	0.09%
2018/06/14	13	19.75	233	19.78	19.65	-220	7,976	-2.76%	大賣/鉅額交易
2018/06/13	30	20.09	74	20.09	19.85	-44	7,932	-0.55%
2018/06/12	102	20.62	19	20.51	20.15	83	7,857	1.06%	大買/
2018/06/11	67	21.41	69	21.54	21.05	-2	7,691	-0.03%
2018/06/08	34	20.96	0	0.00	21.15	34	7,432	0.46%
2018/06/07	9	21.12	10	21.19	20.90	-1	7,308	-0.01%
2018/06/06	60	20.58	65	20.63	20.85	-5	7,087	-0.07%
2018/06/05	42	20.70	44	20.77	20.50	-2	6,998	-0.03%
2018/06/04	79	20.35	89	20.67	20.45	-10	6,912	-0.14%
2018/06/01	33	20.35	27	20.77	20.30	6	6,677	0.09%
2018/05/31	160.1	20.28	9	20.27	20.10	151.1	6,452	2.34%	大買/鉅額交易
2018/05/30	119	20.41	15	20.31	20.50	104	6,343	1.64%	大買/鉅額交易
2018/05/29	10	20.10	39	20.18	20.15	-29	6,060	-0.48%
2018/05/28	5	20.05	5	20.05	19.85	0	5,884	0.00%
2018/05/25	12	19.82	1	19.65	19.65	11	5,762	0.19%
2018/05/24	10	20.05	30	20.02	20.00	-20	5,680	-0.35%
2018/05/23	32	19.78	61.7	19.95	20.20	-29.7	5,600	-0.53%
2018/05/22	35	19.76	18	19.68	19.55	17	5,386	0.32%
2018/05/21	102	20.65	84	20.54	20.15	18	5,213	0.35%	大買/
2018/05/18	34	19.60	31.3	19.84	20.20	2.7	4,717	0.06%
2018/05/17	14	19.39	30	19.26	19.15	-16	4,384	-0.36%
2018/05/16	31	19.33	36	19.26	19.55	-5	4,230	-0.12%
2018/05/15	28	19.02	69.1	18.86	19.15	-41.1	3,882	-1.06%
2018/05/14	153	18.01	39	18.00	17.80	114	3,403	3.35%	大買/鉅額交易
2018/05/11	0	0.00	19	17.11	17.65	-19	3,007	-0.63%
2018/05/10	22	16.48	13	16.55	16.45	9	2,866	0.31%
2018/05/09	0	0.00	2	16.00	16.25	-2	2,829	-0.07%
2018/05/08	0	0.00	1	15.90	15.90	-1	2,808	-0.04%
2018/05/07	2	15.65	5	16.00	15.70	-3	2,780	-0.11%
2018/05/04	2	16.65	14	16.60	16.50	-12	2,704	-0.44%
2018/05/03	0	0.00	20	16.73	16.55	-20	2,688	-0.74%
2018/05/02	1	17.10	0	0.00	16.90	1	2,661	0.04%
2018/04/30	3	17.17	4	17.26	17.25	-1	2,630	-0.04%
2018/04/27	2	17.25	17.8	17.08	17.00	-15.8	2,593	-0.61%
2018/04/26	40	17.20	46	17.39	16.90	-6	2,562	-0.23%
2018/04/25	6	17.80	20	17.48	18.50	-14	2,422	-0.58%
2018/04/24	29	16.82	20	16.98	16.90	9	2,216	0.41%
2018/04/23	80	18.08	82.2	18.25	17.70	-2.2	2,103	-0.10%
2018/04/20	44	17.01	63.5	17.22	17.70	-19.5	1,755	-1.11%
2018/04/19	41	16.15	32	16.03	16.10	9	1,439	0.63%
2018/04/18	0	0.00	5	15.75	15.60	-5	1,266	-0.39%
2018/04/16	0	0.00	24	15.75	15.70	-24	1,291	-1.86%
2018/04/13	10	15.75	0	0.00	15.85	10	1,289	0.78%
2018/04/12	1	15.40	1	15.25	15.45	0	1,281	0.00%
2018/04/11	10	15.43	0	0.00	15.25	10	1,279	0.78%
2018/04/10	22	15.83	0	0.00	15.40	22	1,261	1.74%
2018/04/09	15	15.80	0	0.00	15.55	15	840	1.79%
2018/04/03	12	15.05	0	0.00	15.60	12	812	1.48%
2018/04/02	23	14.66	6.6	14.76	14.95	16.4	755	2.17%
2018/03/31	0	0.00	10	14.55	14.30	-10	728	-1.37%
2018/03/30	0	13.75	0	0.00	13.80	0	694	0.00%
2018/03/28	0	13.70	0	0.00	13.70	0	712	0.00%
2018/03/27	0	13.75	0	0.00	13.75	0	790	0.00%
2018/03/26	0	13.85	0	0.00	13.65	0	793	0.00%
2018/03/23	0	15.10	0	0.00	13.60	0	797	0.00%
2018/03/22	0	13.75	0	0.00	13.75	0	797	0.00%
2018/03/21	0	13.90	0	0.00	13.90	0	805	0.00%
2018/03/20	0	14.00	0	0.00	14.00	0	800	0.00%
2018/03/19	0	14.10	0	0.00	14.20	0	797	0.00%
2018/03/16	0	14.25	0	0.00	14.25	0	798	0.00%
2018/03/15	0	14.30	0	0.00	14.30	0	800	0.00%
2018/03/12	0	14.15	0	0.00	14.20	0	804	0.00%
2018/03/09	0	14.05	0	0.00	14.10	0	793	0.00%
2018/03/08	0	14.00	0	0.00	14.05	0	791	0.00%
2018/03/07	0	13.95	0	0.00	14.00	0	796	0.00%
2018/03/05	0	15.25	0	0.00	13.85	0	835	0.00%
2018/03/02	0	14.00	0	0.00	13.90	0	842	0.00%
2018/03/01	0	13.95	0	0.00	14.00	0	863	0.00%
2018/02/26	0	14.05	0	0.00	14.15	0	909	0.00%
2018/02/22	0	13.95	0	0.00	13.95	0	962	0.00%
2018/02/21	0	13.90	0	0.00	13.90	0	978	0.00%
2018/02/12	0	0.00	0.9	13.60	13.65	-0.9	994	-0.09%
2018/01/23	0	0.00	0	14.95	15.05	0	1,023	0.00%
2018/01/16	0	0.00	15	15.40	15.45	-15	1,014	-1.48%
2018/01/15	1	15.40	0	0.00	15.45	1	1,016	0.10%
2018/01/12	0	0.00	12	16.09	15.80	-12	997	-1.20%
2018/01/10	3	15.90	11	15.84	15.85	-8	958	-0.83%
2018/01/08	18	15.49	0.1	15.30	15.40	17.9	932	1.92%
2018/01/04	0	0.00	0	14.65	14.70	0	896	0.00%