炎洲 (4306)-群益金鼎-三民券商分點個股進出

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
19.65
漲跌
▼0.60
漲幅
-2.96%
成交量
12,204張
產業
上市塑膠類股
212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－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/05/06	0.3	20.30	0	0.00	20.25	0.3	4,855	0.01%
2024/05/03	0.2	20.70	0	0.00	20.70	0.2	4,732	0.00%
2024/05/02	0.6	21.04	2.2	21.09	21.10	-1.6	4,606	-0.04%
2024/04/30	1	20.65	3.4	20.83	20.90	-2.4	4,480	-0.05%
2024/04/29	0	0.00	7	20.97	20.85	-7	4,402	-0.16%
2024/04/26	0.3	20.20	6	20.03	20.30	-5.8	4,255	-0.14%
2024/04/25	0.2	20.27	5	20.50	20.30	-4.8	4,191	-0.11%
2024/04/24	2	20.53	8	20.57	20.60	-6	4,098	-0.15%
2024/04/23	0.1	19.50	0	0.00	20.00	0.1	3,918	0.00%
2024/04/22	29.3	19.70	32	19.81	19.75	-2.7	3,881	-0.07%
2024/04/19	10	19.10	10	19.45	19.45	0	3,638	0.00%
2024/04/18	0	0.00	3	18.75	19.10	-3	3,477	-0.09%
2024/04/17	0.1	18.30	0.1	18.15	18.30	0	3,383	0.00%
2024/04/16	15.1	18.09	0	0.00	18.00	15.1	3,375	0.45%
2024/04/15	0.1	19.07	0	0.00	19.00	0.1	3,250	0.00%
2024/04/12	0.3	19.32	10	19.25	19.35	-9.7	3,197	-0.30%
2024/04/11	2.5	19.75	0	0.00	19.70	2.5	3,116	0.08%
2024/04/10	0.1	20.25	5.3	20.20	20.05	-5.3	3,064	-0.17%
2024/04/09	0.1	19.85	4	20.05	20.10	-3.9	2,997	-0.13%
2024/04/08	10	20.03	4	20.06	20.00	6	2,905	0.21%
2024/04/02	0.1	18.65	1	18.90	18.75	-0.9	2,657	-0.03%
2024/04/01	0	0.00	1	18.90	18.85	-1	2,637	-0.04%
2024/03/29	1	18.75	0	0.00	18.65	1	2,624	0.04%
2024/03/28	1	18.90	16	19.00	18.75	-15	2,573	-0.58%
2024/03/27	3	18.25	5	18.35	18.40	-2	2,429	-0.08%
2024/03/26	0	0.00	1	18.00	18.00	-1	2,398	-0.04%
2024/03/25	1	18.40	0	0.00	18.25	1	2,389	0.04%
2024/03/22	0	0.00	5	18.23	18.25	-5	2,399	-0.21%
2024/03/20	0	0.00	1	18.00	18.10	-1	2,460	-0.04%
2024/03/18	1	17.70	0	0.00	17.80	1	2,505	0.04%
2024/03/15	2.5	17.90	0	0.00	17.80	2.5	2,524	0.10%
2024/03/13	0.1	17.75	0	0.00	17.75	0.1	2,583	0.00%
2024/03/12	2	17.95	0	0.00	17.80	2	2,592	0.08%
2024/03/11	0.1	18.00	0	0.00	18.10	0.1	2,550	0.00%
2024/03/08	2	18.55	0	0.00	18.15	2	2,518	0.08%
2024/03/07	3.2	18.63	1	18.35	18.80	2.2	2,456	0.09%
2024/03/06	1	18.00	10	18.29	18.25	-9	2,170	-0.41%
2024/03/04	2.1	17.00	0	0.00	16.95	2.1	1,817	0.12%
2024/02/29	2.2	17.05	0	0.00	17.05	2.2	1,839	0.12%
2024/02/26	5	17.15	0	0.00	17.15	5	1,815	0.28%
2024/02/16	0	0.00	2	17.30	17.25	-2	1,774	-0.11%
2024/02/15	0.9	16.83	0	0.00	16.80	0.9	1,751	0.05%
2024/02/02	0.1	16.95	0	0.00	17.00	0.1	1,743	0.01%
2024/01/31	0	17.05	1	16.90	16.90	-1	1,763	-0.06%
2024/01/26	0.1	16.95	0	0.00	16.85	0.1	1,742	0.01%
2024/01/25	0.1	17.00	0	0.00	17.00	0.1	1,746	0.01%
2024/01/24	0.2	16.70	0	0.00	16.85	0.2	1,742	0.01%
2024/01/23	0.1	16.70	0	0.00	16.75	0.1	1,751	0.01%
2024/01/22	0.1	16.65	1	16.70	16.65	-0.9	1,780	-0.05%
2024/01/19	0.1	16.70	0	0.00	16.80	0.1	1,766	0.01%
2024/01/18	0	0.00	2	16.70	16.55	-2	1,761	-0.11%
2024/01/12	0.1	17.10	0	0.00	17.15	0.1	1,707	0.01%
2024/01/11	0.2	17.20	0	0.00	17.20	0.2	1,739	0.01%
2024/01/10	2.5	17.19	0	0.00	17.20	2.5	1,852	0.13%
2024/01/09	0.2	17.50	0	0.00	17.50	0.2	1,846	0.01%
2024/01/08	0	0.00	1	17.80	17.70	-1	1,869	-0.05%
2024/01/05	0.1	17.65	0.5	17.60	17.55	-0.4	1,870	-0.02%
2024/01/04	0.1	17.55	0	0.00	17.60	0.1	1,885	0.01%
2023/12/29	0.1	17.60	0	0.00	17.70	0.1	1,970	0.01%
2023/12/28	0.1	17.65	0	0.00	17.80	0.1	1,971	0.01%
2023/12/27	0	0.00	5	18.00	17.95	-5	1,960	-0.26%
2023/12/22	7	17.70	0	0.00	17.70	7	1,999	0.35%
2023/12/21	7	17.95	0	0.00	17.95	7	1,973	0.35%
2023/12/18	0	0.00	2	18.45	18.40	-2	1,868	-0.11%
2023/12/15	0	0.00	16	18.37	18.30	-16	1,856	-0.86%
2023/12/13	0	0.00	1	18.25	18.10	-1	1,718	-0.06%
2023/12/12	0	0.00	3	17.90	17.95	-3	1,675	-0.18%
2023/12/11	0	0.00	2	18.10	17.95	-2	1,651	-0.12%
2023/12/07	0	0.00	0.1	17.60	17.55	-0.1	1,520	-0.01%
2023/12/06	0	0.00	0.6	17.35	17.35	-0.6	1,461	-0.04%
2023/12/05	0	0.00	1.6	17.14	17.30	-1.6	1,440	-0.11%
2023/12/04	5	17.10	6	17.00	17.20	-1	1,422	-0.07%
2023/12/01	0.1	16.85	0	0.00	16.95	0.1	1,341	0.01%
2023/11/28	0	0.00	1	16.95	16.90	-1	1,342	-0.07%
2023/11/27	0	0.00	5	16.85	16.80	-5	1,321	-0.38%
2023/11/24	1	16.70	0	0.00	16.75	1	1,297	0.08%
2023/11/21	0	0.00	0.9	16.65	16.70	-0.9	1,287	-0.07%
2023/11/20	1	16.40	0	0.00	16.60	1	1,258	0.08%
2023/11/09	0	0.00	0.2	16.35	16.45	-0.2	1,304	-0.02%
2023/10/30	5	16.55	1.3	16.52	16.50	3.7	1,281	0.29%
2023/10/20	0	0.00	5	15.80	16.10	-5	1,261	-0.40%
2023/10/18	0	0.00	12	16.42	16.30	-12	1,226	-0.98%
2023/10/16	0	0.00	1	16.90	16.80	-1	1,109	-0.09%
2023/10/11	0	0.00	27	16.63	16.70	-27	1,135	-2.38%
2023/10/06	0	0.00	3	16.08	16.15	-3	1,058	-0.28%
2023/10/05	2.6	16.10	1	16.10	16.10	1.6	1,083	0.15%
2023/09/28	0	0.00	22.4	16.02	16.25	-22.4	1,101	-2.03%
2023/09/25	0.2	15.50	0	0.00	15.60	0.2	1,022	0.02%
2023/09/22	0	0.00	1	15.60	15.60	-1	1,023	-0.10%
2023/09/21	3.2	15.83	1	15.80	15.80	2.2	1,017	0.22%
2023/09/20	0	0.00	2	15.85	15.95	-2	1,005	-0.20%
2023/09/18	0.4	15.60	0	0.00	15.70	0.4	988	0.04%
2023/09/14	0	0.00	2	15.60	15.60	-2	995	-0.20%
2023/09/12	0.4	15.25	0	0.00	15.35	0.4	993	0.04%
2023/09/11	5	15.35	0.2	15.35	15.40	4.8	1,001	0.48%
2023/09/07	0.2	15.20	0	0.00	15.25	0.2	1,009	0.02%
2023/09/05	0.3	15.35	0	0.00	15.40	0.3	1,048	0.03%
2023/09/04	1.1	15.35	0	0.00	15.40	1.1	1,054	0.10%
2023/09/01	5	15.10	1	15.20	15.35	4	1,043	0.38%
2023/08/31	5	15.00	0	0.00	15.05	5	1,026	0.49%
2023/08/29	0.4	14.90	0	0.00	14.95	0.4	1,030	0.03%
2023/08/28	0.1	14.95	0	0.00	14.95	0.1	1,035	0.01%
2023/08/25	0.6	15.00	0	0.00	15.00	0.6	1,047	0.06%
2023/08/22	0	0.00	1	15.00	15.05	-1	1,085	-0.09%
2023/08/15	0.3	14.60	0	0.00	14.60	0.3	1,062	0.03%
2023/08/11	0.1	14.60	0	0.00	14.50	0.1	1,027	0.01%
2023/08/09	0.1	14.60	0	0.00	14.60	0.1	1,052	0.01%
2023/08/02	0.1	14.60	0	0.00	14.65	0.1	1,153	0.01%
2023/07/28	2	14.65	0	0.00	14.65	2	1,175	0.17%
2023/07/27	0.1	14.65	0	0.00	14.70	0.1	1,199	0.01%
2023/07/24	1	14.25	0	0.00	14.25	1	1,258	0.08%
2023/07/21	0	0.00	1	14.25	14.40	-1	1,277	-0.08%
2023/07/20	0.1	14.55	0	0.00	14.40	0.1	1,324	0.00%
2023/07/19	1	14.75	0	0.00	14.45	1	1,346	0.07%
2023/07/13	3.1	15.40	0	0.00	15.40	3.1	1,295	0.24%
2023/07/10	0.2	15.80	0	0.00	15.80	0.2	1,327	0.02%
2023/07/04	1	15.90	0	0.00	15.90	1	1,365	0.07%
2023/07/03	0.3	15.80	0	0.00	15.85	0.3	1,396	0.02%
2023/06/30	0	0.00	0.2	15.80	15.80	-0.2	1,407	-0.01%
2023/06/21	2.1	15.85	0	0.00	15.95	2.1	1,528	0.14%
2023/06/01	0	0.00	0.4	16.17	16.15	-0.4	1,827	-0.02%
2023/05/26	0	0.00	0.5	16.35	16.20	-0.5	1,793	-0.03%
2023/05/25	0	0.00	1	16.55	16.45	-1	1,776	-0.06%
2023/05/22	1	16.50	0	0.00	16.55	1	1,764	0.06%
2023/05/18	0	0.00	0.3	16.60	16.70	-0.3	1,739	-0.02%
2023/05/17	0	0.00	6	16.60	16.65	-6	1,732	-0.35%
2023/05/16	0	0.00	2	16.50	16.55	-2	1,726	-0.12%
2023/05/15	5	16.40	5	16.50	16.45	0	1,716	0.00%
2023/05/12	1	16.75	1	17.00	16.70	0	1,691	0.00%
2023/05/11	20	16.88	0	0.00	16.75	20	1,640	1.22%
2023/05/10	0	0.00	2	17.00	17.00	-2	1,609	-0.12%
2023/05/08	0	0.00	6	17.00	17.00	-6	1,588	-0.38%
2023/05/05	0	0.00	2	16.90	16.90	-2	1,575	-0.13%
2023/05/02	0	0.00	3	17.35	17.30	-3	1,508	-0.20%
2023/04/25	2	16.95	26.6	16.93	16.90	-24.6	1,402	-1.75%
2023/04/24	0	0.00	20	16.78	16.90	-20	1,346	-1.49%
2023/04/20	5	16.50	0	0.00	16.55	5	1,305	0.38%
2023/04/19	5	16.60	0	0.00	16.60	5	1,286	0.39%
2023/04/18	10	16.75	0	0.00	16.65	10	1,268	0.79%
2023/04/17	0	0.00	2	16.85	16.85	-2	1,248	-0.16%
2023/04/14	0	0.00	4	16.86	16.80	-4	1,228	-0.33%
2023/04/13	0	0.00	15	16.57	16.65	-15	1,183	-1.27%
2023/04/12	6	16.42	0	0.00	16.50	6	1,135	0.53%
2023/04/11	10	16.48	8	16.45	16.50	2	1,116	0.18%
2023/04/10	0	0.00	0.4	16.55	16.40	-0.4	1,091	-0.03%
2023/04/06	8	16.55	1.1	16.46	16.50	6.9	1,058	0.65%
2023/03/28	0	0.00	6	16.50	16.25	-6	963	-0.62%
2023/03/27	0	0.00	7	16.46	16.40	-7	938	-0.75%
2023/03/24	2	16.10	0	0.00	16.10	2	884	0.23%
2023/03/23	7	16.30	2	16.20	16.25	5	857	0.58%
2023/03/22	8	16.48	19	16.41	16.25	-11	821	-1.34%
2023/03/21	10.1	15.97	0	0.00	15.90	10.1	671	1.50%
2023/03/20	6	15.85	1	15.85	15.90	5	628	0.80%
2023/03/16	0	0.00	3	15.28	15.15	-3	537	-0.56%
2023/03/10	1	14.90	0	0.00	14.80	1	471	0.21%
2023/03/02	0	0.00	1	14.80	14.85	-1	480	-0.21%
2023/02/24	0.1	14.75	0	0.00	14.75	0.1	477	0.02%
2023/02/22	1	14.60	0	0.00	14.70	1	469	0.21%
2023/02/21	0	0.00	2	14.73	14.70	-2	470	-0.43%
2023/02/20	0	0.00	2	14.70	14.75	-2	474	-0.42%
2023/02/13	0	0.00	1	14.50	14.50	-1	513	-0.19%
2023/02/09	0	0.00	2	14.70	14.70	-2	510	-0.39%
2023/02/03	0	0.00	10	14.65	14.65	-10	512	-1.95%
2023/01/31	10	14.55	0	0.00	14.60	10	507	1.97%
2022/12/22	1	14.45	0	0.00	14.45	1	604	0.17%
2022/12/16	0.1	14.55	0	0.00	14.55	0.1	618	0.01%
2022/12/14	0	14.70	0	0.00	14.70	0	617	0.00%
2022/12/13	0	0.00	1	14.80	14.60	-1	617	-0.16%
2022/12/09	0.1	14.85	0	0.00	14.90	0.1	615	0.02%
2022/12/02	0	0.00	33	15.00	15.10	-33	663	-4.98%
2022/11/29	0	0.00	2	14.55	14.65	-2	643	-0.31%
2022/11/23	11	14.40	2	14.40	14.40	9	623	1.44%
2022/11/18	0	0.00	1	14.35	14.25	-1	625	-0.16%
2022/11/17	0	14.20	0	0.00	14.35	0	624	0.00%
2022/11/16	0.1	14.15	0	0.00	14.20	0.1	626	0.02%
2022/10/28	0	0.00	1	13.00	12.95	-1	657	-0.15%
2022/10/27	0	0.00	1	13.10	13.10	-1	658	-0.15%
2022/09/26	0	14.15	0	0.00	14.05	0	651	0.00%
2022/09/13	0	0.00	8	14.50	14.45	-8	637	-1.26%
2022/09/02	0	14.10	4	14.10	14.10	-4	623	-0.64%
2022/08/19	4	14.13	0	0.00	14.15	4	740	0.54%
2022/08/18	0	0.00	1	14.10	14.10	-1	738	-0.14%
2022/07/20	0	0.00	1.4	13.91	13.85	-1.4	848	-0.16%
2022/07/15	0	0.00	1	13.95	13.70	-1	882	-0.11%
2022/07/12	1	14.50	0	0.00	14.45	1	891	0.11%
2022/07/04	0	0.00	0.3	14.55	14.55	-0.3	943	-0.03%
2022/07/01	3	14.45	0	0.00	14.50	3	961	0.31%
2022/06/30	1	14.95	0	0.00	14.95	1	975	0.10%
2022/06/24	2	15.18	0	0.00	15.20	2	1,048	0.19%
2022/06/20	3	15.10	0	0.00	15.00	3	1,100	0.27%
2022/06/17	1	15.20	0	0.00	15.30	1	1,098	0.09%
2022/06/01	0	0.00	6	16.03	16.00	-6	1,086	-0.55%
2022/05/25	0	15.50	4	15.60	15.65	-4	1,064	-0.38%
2022/05/24	0.1	15.35	0	0.00	15.40	0.1	1,079	0.01%
2022/05/18	5	15.57	0	0.00	15.60	5	1,100	0.45%
2022/05/13	1	14.75	0	0.00	14.85	1	1,067	0.09%
2022/05/12	1	14.50	0	0.00	14.10	1	1,067	0.09%
2022/05/11	4	14.70	0	0.00	14.70	4	1,051	0.38%
2022/05/09	1	15.10	0	0.00	14.90	1	1,042	0.10%
2022/05/03	1	15.35	0	0.00	15.30	1	1,054	0.09%
2022/04/29	1.1	15.49	1.3	15.35	15.35	-0.2	1,058	-0.02%
2022/04/28	0.1	15.45	0	0.00	15.45	0.1	1,068	0.01%
2022/04/27	1	15.30	0	0.00	15.30	1	1,066	0.09%
2022/04/22	0	0.00	3	16.20	16.10	-3	1,019	-0.29%
2022/04/20	0	0.00	1	16.25	16.30	-1	1,018	-0.10%
2022/04/15	1	16.00	5	15.87	16.15	-4	972	-0.41%
2022/04/13	0	0.00	1	15.55	15.65	-1	927	-0.11%
2022/04/12	1	15.45	1	15.45	15.55	0	926	0.00%
2022/04/11	5	15.65	4	15.56	15.50	1	929	0.11%
2022/04/07	2	15.75	0	0.00	15.50	2	924	0.22%
2022/04/01	0	15.60	0	0.00	15.60	0	895	0.00%
2022/03/29	0.8	15.65	0	0.00	15.55	0.8	883	0.09%
2022/03/18	1	15.05	0	0.00	15.10	1	830	0.12%
2022/03/14	0	0.00	1	14.70	14.85	-1	852	-0.12%
2022/03/11	0.1	14.65	0	0.00	14.65	0.1	851	0.01%
2022/03/10	0.1	14.85	0	0.00	14.85	0.1	851	0.01%
2022/03/09	0	0.00	25	14.50	14.60	-25	854	-2.93%
2022/03/08	13	14.55	0	0.00	14.50	13	856	1.52%
2022/03/07	1	14.75	0	0.00	14.80	1	833	0.12%
2022/03/01	3	14.92	0	0.00	14.95	3	859	0.35%
2022/02/24	2	14.85	0	0.00	14.85	2	869	0.23%
2022/02/23	2	15.10	0	0.00	15.10	2	856	0.23%
2022/02/16	2	15.00	0	0.00	15.00	2	936	0.21%
2022/02/11	0.1	15.15	0	0.00	15.15	0.1	988	0.01%
2022/02/09	0.1	15.20	0	0.00	15.15	0.1	1,025	0.01%
2022/02/08	0.4	15.25	0	0.00	15.25	0.4	1,028	0.04%
2022/02/07	0	0.00	2	15.05	15.15	-2	1,035	-0.19%
2022/01/21	0	0.00	2	15.05	15.05	-2	1,031	-0.19%
2022/01/19	0	0.00	0.9	15.15	15.15	-0.9	1,041	-0.09%
2022/01/17	6	15.20	0	0.00	15.20	6	1,054	0.57%
2022/01/14	0.1	15.25	0	0.00	15.20	0.1	1,056	0.01%
2022/01/12	1	15.20	0	0.00	15.20	1	1,081	0.09%
2022/01/11	4	15.18	0	0.00	15.15	4	1,083	0.37%
2022/01/06	0	0.00	1	15.30	15.30	-1	1,083	-0.09%
2022/01/04	0	0.00	20	15.35	15.35	-20	1,100	-1.82%
2021/12/30	7	15.50	0	0.00	15.45	7	1,103	0.63%
2021/12/29	0	0.00	1	15.40	15.45	-1	1,109	-0.09%
2021/12/23	3	15.30	0	0.00	15.25	3	1,174	0.26%
2021/12/22	0.8	15.30	1	15.35	15.30	-0.2	1,202	-0.02%
2021/12/20	0.1	15.15	6	15.10	15.10	-5.9	1,202	-0.49%
2021/12/14	2	15.03	0	0.00	15.00	2	1,275	0.16%
2021/12/13	0	0.00	2	15.10	15.10	-2	1,352	-0.15%
2021/12/10	0	0.00	2.2	15.10	15.05	-2.2	1,361	-0.16%
2021/12/03	1	15.10	110	14.96	15.00	-109	1,386	-7.86%	大賣/鉅額交易
2021/12/01	0	0.00	5	15.00	15.15	-5	1,431	-0.35%
2021/11/19	1	15.30	0	0.00	15.15	1	1,528	0.07%
2021/11/16	5.1	15.10	4	15.25	15.15	1.1	1,518	0.07%
2021/11/15	2	15.25	0	0.00	15.20	2	1,513	0.13%
2021/11/11	5	15.30	0	0.00	15.35	5	1,525	0.33%
2021/11/10	0	0.00	1	15.75	15.55	-1	1,536	-0.07%
2021/11/09	1	15.60	0	0.00	15.60	1	1,561	0.06%
2021/11/04	2.1	15.35	3	15.42	15.30	-0.9	1,617	-0.06%
2021/11/02	1.2	15.13	0	0.00	15.10	1.2	1,725	0.07%
2021/11/01	0.1	15.25	0	0.00	15.25	0.1	1,744	0.00%
2021/10/28	0.2	15.30	0	0.00	15.25	0.2	1,782	0.01%
2021/10/26	0.1	15.35	0	0.00	15.30	0.1	1,819	0.01%
2021/10/25	0.1	15.40	0	0.00	15.35	0.1	1,844	0.01%
2021/10/21	2.1	15.35	4	15.41	15.35	-1.9	1,984	-0.10%
2021/10/20	3	15.23	0	0.00	15.25	3	2,042	0.15%
2021/10/07	0	0.00	0.2	15.50	15.40	-0.2	2,862	-0.01%
2021/10/05	1	15.30	1	15.40	15.35	0	3,068	0.00%
2021/10/01	15	15.63	0	0.00	15.50	15	3,162	0.47%
2021/09/30	2	15.95	0	0.00	16.00	2	3,236	0.06%
2021/09/29	5	15.40	0	0.00	15.60	5	3,279	0.15%
2021/09/24	0.1	15.60	0	0.00	15.55	0.1	4,847	0.00%
2021/09/22	2.1	15.35	0	0.00	15.35	2.1	5,044	0.04%
2021/09/17	5	15.80	0	0.00	15.75	5	5,081	0.10%
2021/09/16	15.1	16.03	0	0.00	16.00	15.1	5,071	0.30%
2021/09/15	0.2	16.30	0	0.00	16.30	0.2	5,040	0.00%
2021/09/14	6.1	16.25	0	0.00	16.25	6.1	5,085	0.12%
2021/09/10	2.2	16.25	0	0.00	16.20	2.2	5,171	0.04%
2021/09/07	1.1	16.40	0	0.00	16.35	1.1	5,292	0.02%
2021/09/06	0.1	16.55	0	0.00	16.55	0.1	5,301	0.00%
2021/09/02	10	17.51	1	17.55	17.45	9	5,350	0.17%
2021/08/31	1.1	17.55	0	0.00	17.70	1.1	5,483	0.02%
2021/08/30	0.1	17.50	0	0.00	17.50	0.1	5,674	0.00%
2021/08/27	1.1	17.31	0	0.00	17.35	1.1	5,786	0.02%
2021/08/26	0.1	17.15	0	0.00	17.20	0.1	5,914	0.00%
2021/08/25	1.1	17.10	0	0.00	17.15	1.1	6,183	0.02%
2021/08/24	1.2	17.11	0	0.00	17.10	1.2	6,260	0.02%
2021/08/23	1	17.00	0	0.00	17.15	1	6,343	0.02%
2021/08/19	3	16.93	1	16.90	16.80	2	6,780	0.03%
2021/08/18	1	17.00	2	17.10	17.20	-1	6,992	-0.01%
2021/08/16	1	17.50	0	0.00	17.05	1	7,084	0.01%
2021/08/13	8.1	17.67	0	0.00	17.60	8.1	7,073	0.11%
2021/08/11	1.3	17.49	1	17.60	17.50	0.3	7,102	0.00%
2021/08/10	2.1	17.60	0	0.00	17.50	2.1	7,176	0.03%
2021/08/09	3	17.95	16	17.89	17.75	-13	7,302	-0.18%
2021/08/05	1.1	17.39	0	0.00	17.25	1.1	7,543	0.01%
2021/08/04	0.1	17.45	0	0.00	17.45	0.1	7,708	0.00%
2021/08/03	2.1	17.31	0	0.00	17.45	2.1	7,799	0.03%
2021/07/30	5.1	17.14	0	0.00	17.10	5.1	7,909	0.06%
2021/07/29	15	17.15	0	0.00	17.15	15	7,945	0.19%
2021/07/28	0.2	17.15	3	17.25	17.15	-2.8	8,027	-0.03%
2021/07/27	3	17.37	148	17.38	17.40	-145	8,175	-1.77%	大賣/鉅額交易
2021/07/26	2	18.13	0	0.00	17.85	2	8,247	0.02%
2021/07/23	3.1	18.44	0	0.00	18.20	3.1	8,275	0.04%
2021/07/22	2	19.05	0	0.00	19.00	2	8,483	0.02%
2021/07/21	1.1	19.20	0	0.00	19.20	1.1	8,541	0.01%
2021/07/20	9.1	19.97	1	19.65	19.65	8.1	8,659	0.09%
2021/07/19	3	19.80	25	19.73	19.90	-22	8,891	-0.25%
2021/07/16	6.1	19.66	8	19.55	19.50	-2	9,605	-0.02%
2021/07/14	0	0.00	1	19.10	19.15	-1	9,900	-0.01%
2021/07/13	0.4	19.50	0	0.00	19.20	0.4	10,366	0.00%
2021/07/12	2	19.35	6	19.38	19.50	-4	10,358	-0.04%
2021/07/08	4	19.18	5	19.21	19.15	-1	10,350	-0.01%
2021/07/07	1	18.95	0	0.00	18.90	1	10,331	0.01%
2021/07/06	3	19.05	3	19.20	19.05	0	10,398	0.00%
2021/07/05	7	19.24	0	0.00	19.25	7	10,385	0.07%
2021/07/02	78.4	20.18	96	19.89	19.15	-17.6	10,295	-0.17%
2021/07/01	184	19.92	39	19.99	19.90	145	9,704	1.49%	大買/鉅額交易
2021/06/30	3.1	18.86	2	18.93	18.95	1.1	8,862	0.01%
2021/06/29	0.1	18.65	7	18.64	18.65	-7	8,722	-0.08%
2021/06/28	3.3	18.76	1	18.90	18.70	2.3	8,696	0.03%
2021/06/25	2.1	18.65	1	18.75	18.65	1.1	8,652	0.01%
2021/06/24	4.1	18.68	2.7	18.68	18.65	1.4	8,667	0.02%
2021/06/22	6	18.80	2	18.85	18.85	4	8,617	0.05%
2021/06/21	0	0.00	6	18.59	18.55	-6	8,571	-0.07%
2021/06/18	0	0.00	2	18.83	18.70	-2	8,540	-0.02%
2021/06/17	1	18.80	0	0.00	18.85	1	8,511	0.01%
2021/06/16	0	0.00	11	18.95	18.75	-11	8,483	-0.13%
2021/06/11	1	18.70	0	0.00	18.55	1	8,409	0.01%
2021/06/10	1.2	18.68	0	0.00	18.65	1.2	8,390	0.01%
2021/06/08	0.1	19.15	0	0.00	19.15	0.1	8,268	0.00%
2021/06/07	9	19.44	4	19.36	19.25	5	8,219	0.06%
2021/06/04	0	0.00	12	19.15	19.15	-12	8,046	-0.15%
2021/06/03	6.5	19.04	0	0.00	19.00	6.5	7,943	0.08%
2021/06/02	3	18.85	4	18.91	18.90	-1	7,890	-0.01%
2021/06/01	5	18.75	0	0.00	18.70	5	7,859	0.06%
2021/05/31	0.3	18.55	5	18.70	18.60	-4.7	7,871	-0.06%
2021/05/28	7.4	18.78	28	18.84	18.60	-20.6	7,813	-0.26%
2021/05/27	20.2	18.90	12	18.75	18.80	8.2	7,690	0.11%
2021/05/26	4	18.18	9	18.41	18.40	-5	7,405	-0.07%
2021/05/25	3	17.68	2	17.92	17.55	1	7,183	0.01%
2021/05/24	1	17.00	0	17.15	17.30	1	7,141	0.01%
2021/05/21	2	16.90	3	17.10	17.15	-1	7,105	-0.01%
2021/05/19	15	16.80	1	16.85	16.85	14	7,067	0.20%
2021/05/18	3	16.52	4	16.83	16.85	-1	7,049	-0.01%
2021/05/17	23	16.20	45	16.03	16.10	-22	6,954	-0.32%
2021/05/12	0	0.00	18	16.55	16.70	-18	6,465	-0.28%
2021/05/11	7	18.58	3	18.75	18.10	4	6,283	0.06%
2021/05/10	5	18.55	2	18.70	18.75	3	6,180	0.05%
2021/05/07	5	18.24	1	18.50	18.45	4	6,116	0.07%
2021/05/06	0.4	18.20	0	0.00	18.30	0.4	6,062	0.01%
2021/05/05	4	18.20	3	18.57	18.20	1	5,996	0.02%
2021/05/04	2	17.50	37	17.68	17.90	-35	5,889	-0.59%
2021/05/03	4.2	18.66	3	18.85	18.70	1.2	5,702	0.02%
2021/04/29	6.2	19.13	2	19.00	19.05	4.2	5,563	0.08%
2021/04/28	5	19.45	8.2	19.15	19.35	-3.2	5,455	-0.06%
2021/04/27	18	18.91	3	18.95	18.90	15	5,207	0.29%
2021/04/26	6.2	19.43	9	19.48	19.35	-2.9	5,027	-0.06%
2021/04/23	25	19.34	37	19.15	19.45	-12	4,810	-0.25%
2021/04/22	17	19.16	16	19.51	19.25	1	4,518	0.02%
2021/04/21	2	17.65	0	0.00	18.60	2	3,644	0.05%
2021/04/20	24	17.93	9.9	17.93	17.90	14.1	3,484	0.41%
2021/04/19	39	18.24	14	18.06	18.45	25	3,224	0.78%
2021/04/16	0	0.00	2	16.83	16.80	-2	2,722	-0.07%
2021/04/13	5	16.26	15	16.54	16.20	-10	2,604	-0.38%
2021/04/12	10	16.55	2	16.50	16.60	8	2,576	0.31%
2021/04/09	11	16.16	18	16.10	16.20	-7	2,460	-0.28%
2021/04/08	1	16.05	13	16.10	16.00	-12	2,443	-0.49%
2021/04/01	1	15.65	3	15.68	15.65	-2	2,546	-0.08%
2021/03/31	2.1	15.77	0	0.00	15.75	2.1	2,557	0.08%
2021/03/25	5	15.55	0	0.00	15.60	5	2,689	0.19%
2021/03/24	2	15.50	0	0.00	15.45	2	2,720	0.07%
2021/03/19	0	0.00	1.2	15.40	15.45	-1.2	2,733	-0.04%
2021/03/15	1	15.50	1	15.45	15.50	0	2,882	0.00%
2021/03/09	0	0.00	2	15.25	15.20	-2	3,168	-0.06%
2021/03/08	4	15.01	2	15.13	15.10	2	3,215	0.06%
2021/03/05	10	15.16	41	15.15	15.15	-31	3,222	-0.96%
2021/03/04	19	16.11	13	16.08	16.25	6	3,148	0.19%
2021/03/03	16	15.73	1	15.70	15.95	15	3,128	0.48%
2021/03/02	20	15.66	2	15.70	15.60	18	3,180	0.57%
2021/02/22	0	0.00	1	15.30	15.20	-1	3,411	-0.03%
2021/02/05	1	14.25	0	0.00	14.10	1	3,835	0.03%
2021/02/04	1	14.35	0	0.00	14.30	1	3,911	0.03%
2021/02/03	0	0.00	200	14.30	14.30	-200	3,953	-5.06%	大賣/鉅額交易
2021/02/02	1	14.30	3	14.25	14.20	-2	4,021	-0.05%
2021/01/29	2	14.10	2	14.20	14.05	0	4,168	0.00%
2021/01/25	3	14.50	0	0.00	14.50	3	4,144	0.07%
2021/01/20	2	14.40	4	14.38	14.40	-2	4,126	-0.05%
2021/01/18	0	0.00	1	14.75	14.85	-1	4,095	-0.02%
2021/01/14	10	15.65	0	0.00	15.50	10	4,006	0.25%
2021/01/12	5	15.60	0	0.00	15.50	5	4,002	0.12%
2021/01/08	1	15.60	0	0.00	15.55	1	4,034	0.02%
2021/01/07	0	0.00	1	15.75	15.65	-1	4,025	-0.02%
2021/01/06	11	15.89	0	0.00	15.60	11	4,011	0.27%
2021/01/05	5	16.26	0	0.00	16.20	5	3,938	0.13%
2021/01/04	1	16.50	1	16.50	16.40	0	3,920	0.00%
2020/12/31	0	0.00	2	16.45	16.50	-2	3,891	-0.05%
2020/12/30	2	16.55	0	0.00	16.50	2	3,880	0.05%
2020/12/29	0	0.00	2	16.40	16.35	-2	3,786	-0.05%
2020/12/28	3	16.20	48	16.17	16.20	-45	3,759	-1.20%
2020/12/23	0	0.00	5	16.20	16.20	-5	3,696	-0.14%
2020/12/18	2	16.05	1	16.00	16.05	1	3,547	0.03%
2020/12/17	14	15.90	0	0.00	16.00	14	3,524	0.40%
2020/12/14	3	15.65	0	0.00	15.90	3	3,563	0.08%
2020/12/10	16	16.10	12	15.88	15.85	4	3,488	0.11%
2020/12/09	0	0.00	4	15.75	16.05	-4	3,474	-0.12%
2020/12/08	5	15.85	5	16.35	15.75	0	3,471	0.00%
2020/12/07	10	16.36	0	0.00	16.35	10	3,378	0.30%
2020/12/04	1	16.80	3	16.75	16.70	-2	3,341	-0.06%
2020/12/03	5	17.35	0	0.00	16.95	5	3,297	0.15%
2020/12/02	5	17.04	0	0.00	17.00	5	3,323	0.15%
2020/12/01	2.1	16.90	5	16.95	16.95	-2.9	3,278	-0.09%
2020/11/30	2	17.15	0	0.00	17.10	2	3,229	0.06%
2020/11/27	2	16.75	1	16.80	16.85	1	3,119	0.03%
2020/11/25	3	16.20	22	16.20	16.30	-19	3,234	-0.59%
2020/11/24	0	0.00	2	16.20	16.15	-2	3,215	-0.06%
2020/11/20	2	16.03	1	16.15	16.15	1	3,146	0.03%
2020/11/19	8	16.35	2	16.55	16.15	6	3,102	0.19%
2020/11/18	2	16.35	1	16.25	16.35	1	3,055	0.03%
2020/11/17	30	16.10	2	16.25	16.25	28	3,018	0.93%
2020/11/16	2	15.60	2	15.85	15.85	0	2,965	0.00%
2020/11/13	6	15.94	0	0.00	15.95	6	2,944	0.20%
2020/11/10	0	0.00	4	16.19	16.10	-4	2,919	-0.14%
2020/11/09	3	16.25	6	15.93	16.25	-3	2,849	-0.11%
2020/11/06	0	0.00	1	15.25	15.20	-1	2,711	-0.04%
2020/11/03	0	0.00	10	14.75	14.75	-10	2,728	-0.37%
2020/10/28	4	15.10	0	0.00	14.85	4	2,704	0.15%
2020/10/27	0	0.00	1	15.10	15.05	-1	2,694	-0.04%
2020/10/20	0	0.00	6	15.22	15.30	-6	2,655	-0.23%
2020/10/19	1	15.35	3	15.35	15.30	-2	2,650	-0.08%
2020/10/16	0	0.00	17	15.26	15.20	-17	2,613	-0.65%
2020/10/15	2	15.15	0	0.00	15.15	2	2,571	0.08%
2020/10/14	1	15.15	1	15.15	15.10	0	2,557	0.00%
2020/10/08	10	15.00	0	0.00	14.90	10	2,512	0.40%
2020/10/07	3	15.05	0	0.00	15.00	3	2,507	0.12%
2020/10/06	2	14.80	0	0.00	14.85	2	2,487	0.08%
2020/10/05	0	0.00	1	14.55	14.70	-1	2,498	-0.04%
2020/09/29	3	14.52	0	0.00	14.45	3	2,564	0.12%
2020/09/28	8	14.00	8	14.30	14.50	0	2,607	0.00%
2020/09/25	7	13.86	28	14.20	13.80	-21	2,593	-0.81%
2020/09/24	1	14.35	5	14.22	14.30	-4	2,571	-0.16%
2020/09/23	2	14.80	2	15.03	14.80	0	2,586	0.00%
2020/09/21	20	15.08	3.2	15.11	15.10	16.8	2,606	0.64%
2020/09/14	0	0.00	0.6	14.30	14.35	-0.6	2,496	-0.02%
2020/09/07	0	0.00	2.2	15.32	15.35	-2.2	2,251	-0.10%
2020/09/03	1	14.95	0	0.00	15.10	1	2,107	0.05%
2020/09/02	2	15.10	0	0.00	15.05	2	2,059	0.10%
2020/09/01	0	0.00	14	15.41	15.00	-14	1,990	-0.70%
2020/08/31	12	14.99	12	15.08	15.35	0	1,888	0.00%
2020/08/28	0	0.00	4	14.19	14.15	-4	1,713	-0.23%
2020/08/27	2	13.98	1	14.00	13.95	1	1,662	0.06%
2020/08/26	1	14.00	10	13.88	14.00	-9	1,642	-0.55%
2020/08/25	4	14.15	1	14.10	14.05	3	1,626	0.18%
2020/08/24	6	14.35	5	14.15	14.20	1	1,596	0.06%
2020/08/21	5	14.10	2	14.05	14.10	3	1,533	0.20%
2020/08/20	5	13.45	11	13.31	13.40	-6	1,489	-0.40%
2020/08/19	1	14.05	0	0.00	13.85	1	1,436	0.07%
2020/08/17	0	0.00	3	13.18	13.75	-3	1,294	-0.23%
2020/08/14	3	12.97	34.4	13.13	12.80	-31.4	1,176	-2.67%
2020/08/13	0	0.00	1	12.50	12.35	-1	1,057	-0.09%
2020/08/12	0	0.00	13	12.27	12.25	-13	1,046	-1.24%
2020/08/10	1	12.45	11	12.40	12.50	-10	1,030	-0.97%
2020/08/07	0	0.00	1	12.00	11.95	-1	989	-0.10%
2020/08/06	0	0.00	1	11.90	11.95	-1	977	-0.10%
2020/08/04	0	0.00	2	11.80	11.85	-2	982	-0.20%
2020/08/03	0	0.00	1	11.65	11.65	-1	982	-0.10%
2020/07/31	0	0.00	0.4	11.50	11.55	-0.4	983	-0.04%
2020/07/30	0	0.00	2	11.65	11.75	-2	984	-0.20%
2020/07/29	0	0.00	3	11.40	11.45	-3	972	-0.31%
2020/07/28	0	0.00	1	11.25	11.25	-1	979	-0.10%
2020/07/22	0	0.00	2	12.10	12.05	-2	1,037	-0.19%
2020/07/14	2	12.00	0	0.00	12.00	2	1,040	0.19%
2020/07/10	2	12.75	0	0.00	12.20	2	1,024	0.20%
2020/07/09	3	12.67	3	12.87	12.75	0	1,008	0.00%
2020/07/08	1	12.65	1	12.65	12.65	0	963	0.00%
2020/07/03	1	12.15	1	12.25	12.20	0	857	0.00%
2020/07/02	4	12.20	4	12.38	12.30	0	844	0.00%
2020/07/01	3	11.73	14	11.75	11.95	-11	785	-1.40%
2020/06/30	2	11.35	0	0.00	11.30	2	739	0.27%
2020/06/22	2	10.95	0	0.00	10.95	2	739	0.27%
2020/06/18	0	0.00	1	11.00	10.95	-1	779	-0.13%
2020/06/16	0	0.00	3	10.75	10.75	-3	813	-0.37%
2020/06/12	0.2	10.70	0	0.00	10.70	0.2	871	0.02%
2020/06/11	2	10.83	0	0.00	10.75	2	892	0.22%
2020/06/10	2	11.20	0	0.00	11.15	2	892	0.22%
2020/06/05	0	0.00	2	11.05	11.05	-2	937	-0.21%
2020/06/03	0	0.00	1	10.90	10.90	-1	964	-0.10%
2020/06/02	0	0.00	4	10.83	10.80	-4	964	-0.41%
2020/06/01	4	10.68	6	10.75	10.65	-2	960	-0.21%
2020/05/29	1	10.60	1	10.70	10.55	0	955	0.00%
2020/05/28	6	10.65	6	10.80	10.60	0	956	0.00%
2020/05/25	0	0.00	3	10.50	10.55	-3	940	-0.32%
2020/05/21	4	10.55	2	10.70	10.50	2	914	0.22%
2020/05/20	3	10.65	0	0.00	10.65	3	902	0.33%
2020/05/18	0	0.00	1	10.70	10.70	-1	898	-0.11%
2020/05/14	3	10.70	0	0.00	10.65	3	892	0.34%
2020/05/12	2	10.55	2	10.60	10.55	0	883	0.00%
2020/05/11	0	0.00	4	10.85	10.70	-4	882	-0.45%
2020/05/04	2	10.80	0	0.00	10.80	2	863	0.23%
2020/04/28	0	0.00	2	10.90	10.95	-2	861	-0.23%
2020/04/27	0	0.00	7	10.34	10.60	-7	843	-0.83%
2020/04/24	2	10.13	1	10.25	10.05	1	823	0.12%
2020/04/23	0	0.00	2	10.10	10.00	-2	817	-0.24%
2020/04/21	0	0.00	2	10.20	9.86	-2	816	-0.25%
2020/04/17	0	0.00	7	10.30	10.20	-7	796	-0.88%
2020/04/14	2	9.98	0	0.00	10.05	2	781	0.26%
2020/04/01	0	0.00	5	9.85	9.88	-5	784	-0.64%
2020/03/30	5	9.56	0	0.00	9.70	5	769	0.65%
2020/03/27	3	9.79	0	0.00	9.83	3	767	0.39%
2020/03/19	0	0.00	5	9.46	9.64	-5	689	-0.73%
2020/03/18	0	0.00	7	9.90	9.88	-7	653	-1.07%
2020/03/17	0	0.00	9.1	9.63	9.67	-9.1	647	-1.41%
2020/03/16	0	0.00	1	9.71	9.75	-1	635	-0.16%
2020/03/13	2	9.52	0	0.00	9.99	2	634	0.32%
2020/03/11	0	0.00	2	10.65	10.50	-2	648	-0.31%
2020/03/06	0	0.00	1	10.55	10.55	-1	644	-0.16%
2020/02/17	0	0.00	1	11.00	10.90	-1	824	-0.12%
2020/02/10	2	10.70	0	0.00	10.75	2	831	0.24%
2020/01/17	0.3	11.85	0	0.00	11.90	0.3	777	0.03%
2020/01/08	3	12.05	0	0.00	11.95	3	822	0.36%
2020/01/06	4	12.38	0	0.00	12.30	4	814	0.49%
2020/01/02	4	12.53	2	12.60	12.50	2	805	0.25%
2019/12/31	0	0.00	13	12.53	12.60	-13	798	-1.63%
2019/12/30	2	12.35	0	0.00	12.40	2	783	0.26%
2019/12/26	5	12.35	0	0.00	12.30	5	784	0.64%
2019/12/25	1	12.45	1	12.35	12.30	0	787	0.00%
2019/12/24	55	12.56	0	0.00	12.35	55	793	6.93%
2019/12/23	3	12.55	0	0.00	12.55	3	779	0.38%
2019/12/18	0	0.00	11	12.65	12.65	-11	777	-1.41%
2019/12/17	0	0.00	14	12.57	12.60	-14	776	-1.80%
2019/12/16	0	0.00	2	12.65	12.55	-2	765	-0.26%
2019/12/13	2	12.60	2	12.75	12.60	0	757	0.00%
2019/12/12	5	12.65	6	12.77	12.65	-1	760	-0.13%
2019/12/11	4	12.60	9	12.66	12.65	-5	751	-0.67%
2019/12/10	1	12.50	1	12.55	12.55	0	739	0.00%
2019/12/09	1	12.75	1	12.80	12.65	0	729	0.00%
2019/12/06	0	0.00	7	12.49	12.60	-7	699	-1.00%
2019/12/05	1	12.45	13	12.28	12.35	-12	702	-1.71%
2019/12/04	2	12.18	1	12.15	12.20	1	722	0.14%
2019/12/02	28	12.24	0	0.00	12.10	28	696	4.02%
2019/11/22	0	0.00	1	12.10	12.05	-1	645	-0.15%
2019/11/21	0	0.00	5	11.95	11.90	-5	624	-0.80%
2019/11/20	0	0.00	6	11.85	11.90	-6	603	-0.99%
2019/11/19	5	11.20	0	0.00	11.25	5	556	0.90%
2019/11/11	3	11.50	0	0.00	11.40	3	596	0.50%
2019/11/04	0.2	11.65	0	0.00	11.70	0.2	691	0.02%
2019/10/18	10	11.40	0	0.00	11.40	10	891	1.12%
2019/10/01	4	11.80	0	0.00	11.75	4	1,013	0.39%
2019/09/24	0	0.00	1	11.95	11.90	-1	1,068	-0.09%
2019/09/23	10	11.90	0	0.00	11.95	10	1,069	0.93%
2019/09/10	5	12.15	0	0.00	12.20	5	1,072	0.47%
2019/09/03	0	0.00	4	11.80	11.80	-4	1,026	-0.39%
2019/08/30	0	0.00	3	11.70	11.65	-3	1,032	-0.29%
2019/08/28	0.8	11.70	0	0.00	11.65	0.8	1,040	0.08%
2019/08/22	2	11.80	0	0.00	11.80	2	1,054	0.19%
2019/08/12	0	0.00	2	12.15	12.15	-2	1,002	-0.20%
2019/08/08	0.1	11.95	4	11.85	11.85	-3.9	982	-0.40%
2019/08/06	0	0.00	0.1	12.15	12.00	-0.1	988	-0.01%
2019/07/31	2	12.20	0	0.00	12.35	2	999	0.20%
2019/07/30	1	12.60	0	0.00	12.45	1	968	0.10%
2019/07/22	10	12.70	0	0.00	12.80	10	856	1.17%
2019/07/19	0	0.00	15	12.90	12.95	-15	842	-1.78%
2019/07/11	2	12.65	0	0.00	12.70	2	869	0.23%
2019/07/09	5	13.25	0	0.00	13.20	5	858	0.58%
2019/07/08	10	13.39	0	0.00	13.30	10	856	1.17%
2019/07/04	0	0.00	6.5	13.78	13.70	-6.5	894	-0.73%
2019/07/03	0	0.00	15	13.63	13.70	-15	883	-1.70%
2019/06/12	0	0.00	3	13.40	13.40	-3	948	-0.32%
2019/06/06	5	13.35	0	0.00	13.35	5	943	0.53%
2019/06/04	0	0.00	2	13.60	13.45	-2	947	-0.21%
2019/05/31	0	0.00	3	13.55	13.50	-3	954	-0.31%
2019/05/17	0	0.00	5	12.75	12.70	-5	1,095	-0.46%
2019/05/15	7	13.01	14	12.80	12.85	-7	1,133	-0.62%
2019/05/14	0	0.00	1	12.10	13.05	-1	1,102	-0.09%
2019/05/06	2	13.55	0	0.00	13.45	2	1,039	0.19%
2019/04/29	3	13.75	0	0.00	13.80	3	1,013	0.30%
2019/04/24	5	14.05	0	0.00	14.00	5	998	0.50%
2019/04/23	0	0.00	1	14.20	14.10	-1	993	-0.10%
2019/04/22	9	14.27	5	14.35	14.25	4	978	0.41%
2019/04/18	5	13.85	0	0.00	13.75	5	936	0.53%
2019/04/11	1	14.25	4	14.29	14.30	-3	877	-0.34%
2019/04/09	0	0.00	5	14.15	14.15	-5	841	-0.59%
2019/04/03	0	0.00	1	13.90	13.90	-1	865	-0.12%
2019/04/01	5	13.65	0	0.00	13.65	5	956	0.52%
2019/03/27	0	0.00	11	13.90	13.90	-11	1,007	-1.09%
2019/03/22	6	14.25	28	13.87	14.30	-22	1,108	-1.98%
2019/03/21	6	13.84	0	0.00	13.80	6	1,095	0.55%
2019/03/20	0.6	13.80	0	0.00	13.85	0.6	1,139	0.05%
2019/03/19	0	0.00	5	14.05	14.00	-5	1,145	-0.44%
2019/03/15	5	13.75	0	0.00	13.85	5	1,141	0.44%
2019/03/13	1	13.95	15	13.85	13.90	-14	1,161	-1.21%
2019/03/11	3	13.90	0	0.00	13.90	3	1,266	0.24%
2019/03/07	0.6	14.00	0	0.00	14.05	0.6	1,291	0.05%
2019/03/06	0	0.00	1	14.40	14.35	-1	1,283	-0.08%
2019/03/05	7	14.38	2	14.45	14.35	5	1,284	0.39%
2019/03/04	15	14.49	17	14.64	14.65	-2	1,267	-0.16%
2019/02/27	2	14.33	1	14.35	14.35	1	1,194	0.08%
2019/02/26	3	14.15	0	0.00	14.00	3	1,141	0.26%
2019/02/25	0	0.00	8	14.01	13.95	-8	1,132	-0.71%
2019/02/22	5	13.75	1	13.80	13.80	4	1,127	0.35%
2019/02/21	0	0.00	1	13.90	13.90	-1	1,126	-0.09%
2019/02/20	6	13.86	11	13.92	14.00	-5	1,131	-0.44%
2019/02/19	0	0.00	3	13.85	13.70	-3	1,121	-0.27%
2019/02/18	5	13.67	0	0.00	13.65	5	1,131	0.44%
2019/02/14	3	13.95	3	13.85	13.85	0	1,126	0.00%
2019/02/12	0	0.00	5	13.45	13.45	-5	1,085	-0.46%
2019/02/11	6	13.50	0	0.00	13.50	6	1,093	0.55%
2019/01/30	3	13.55	0	0.00	13.40	3	1,096	0.27%
2019/01/18	3	13.45	0	0.00	13.30	3	1,127	0.27%
2019/01/15	1	13.50	0	0.00	13.40	1	1,162	0.09%
2019/01/11	2	13.60	1	13.65	13.60	1	1,330	0.08%
2019/01/10	0	0.00	2	13.90	13.85	-2	1,343	-0.15%
2019/01/04	5	13.45	0	0.00	13.65	5	1,381	0.36%
2018/12/28	2	14.35	0	0.00	14.05	2	1,441	0.14%
2018/12/27	1	14.10	1	14.30	14.15	0	1,467	0.00%
2018/12/26	5	14.35	0	0.00	13.85	5	1,452	0.34%
2018/12/24	9	14.79	2	14.70	14.70	7	1,467	0.48%
2018/12/21	0	0.00	2	14.60	14.65	-2	1,385	-0.14%
2018/12/20	0	0.00	1	14.50	14.50	-1	1,366	-0.07%
2018/12/17	6	15.16	0	0.00	15.05	6	1,310	0.46%
2018/12/13	0	0.00	3	14.65	14.75	-3	1,260	-0.24%
2018/12/12	0	0.00	8	14.26	14.35	-8	1,217	-0.66%
2018/12/10	5	13.85	0	0.00	13.65	5	1,273	0.39%
2018/12/07	200	14.11	13	14.05	14.10	187	1,275	14.66%	大買/鉅額交易
2018/12/05	12	14.54	7	14.35	14.50	5	1,258	0.40%
2018/12/04	0	0.00	7	14.09	14.05	-7	1,191	-0.59%
2018/12/03	8	13.78	2	13.90	13.85	6	1,179	0.51%
2018/11/29	2	13.25	0	0.00	13.10	2	1,155	0.17%
2018/11/21	3	13.20	0	0.00	13.20	3	1,262	0.24%
2018/11/15	1	12.90	1	12.85	12.85	0	1,293	0.00%
2018/11/14	1	13.15	1	13.10	13.15	0	1,284	0.00%
2018/11/09	0	0.00	3	13.40	13.15	-3	1,333	-0.22%
2018/11/07	1	13.20	1	13.10	13.15	0	1,450	0.00%
2018/11/05	15	13.20	0	0.00	13.20	15	1,500	1.00%
2018/10/26	6	12.95	0	0.00	12.75	6	1,681	0.36%
2018/10/23	0	0.00	10	13.90	13.85	-10	1,695	-0.59%
2018/10/22	12	14.43	0	0.00	14.20	12	1,719	0.70%
2018/10/16	5	14.15	0	0.00	14.05	5	1,699	0.29%
2018/10/12	0	0.00	1	14.10	14.15	-1	1,778	-0.06%
2018/10/11	0	0.00	1	14.60	14.10	-1	1,789	-0.06%
2018/10/08	1	16.05	0	0.00	15.80	1	1,788	0.06%
2018/10/03	1	15.85	0	0.00	15.70	1	1,771	0.06%
2018/10/01	1	15.70	0	0.00	15.65	1	1,818	0.05%
2018/09/21	0	0.00	1	15.50	15.50	-1	1,885	-0.05%
2018/09/20	5	15.65	10	15.59	15.45	-5	1,909	-0.26%
2018/09/19	0	0.00	5	15.90	15.65	-5	1,927	-0.26%
2018/09/18	5	15.75	0	0.00	15.65	5	1,909	0.26%
2018/09/17	1	15.90	0	0.00	15.60	1	1,938	0.05%
2018/09/14	7	15.62	5	15.85	15.95	2	1,976	0.10%
2018/09/13	0	0.00	5	14.65	15.05	-5	1,999	-0.25%
2018/09/12	5	14.70	0	0.00	14.70	5	2,103	0.24%
2018/09/10	0	0.00	10	14.78	14.50	-10	2,184	-0.46%
2018/09/07	5	15.40	0	0.00	15.30	5	2,243	0.22%
2018/09/05	5	15.75	10	15.65	15.50	-5	2,335	-0.21%
2018/09/04	5	15.75	0	0.00	15.70	5	2,493	0.20%
2018/09/03	6	15.99	3	16.15	16.05	3	2,735	0.11%
2018/08/31	10	15.66	5	16.05	15.95	5	2,828	0.18%
2018/08/30	2	15.50	0	0.00	15.35	2	3,023	0.07%
2018/08/29	0	0.00	8	15.68	15.55	-8	3,104	-0.26%
2018/08/28	10	15.50	8	15.60	15.55	2	3,178	0.06%
2018/08/27	0	0.00	0.1	15.20	15.25	-0.1	3,393	0.00%
2018/08/22	10	15.30	6	15.57	15.60	4	3,977	0.10%
2018/08/17	0	0.00	8	15.68	15.25	-8	4,312	-0.19%
2018/08/16	3	15.70	23	15.69	15.55	-20	4,374	-0.46%
2018/08/15	8	15.49	4	15.80	15.50	4	4,557	0.09%
2018/08/10	1	17.50	0	0.00	17.35	1	5,386	0.02%
2018/08/09	0	0.00	2	17.70	17.45	-2	5,522	-0.04%
2018/08/08	2	17.85	0	0.00	17.75	2	5,857	0.03%
2018/08/07	10	17.70	0	0.00	17.80	10	6,350	0.16%
2018/08/06	1	17.45	0	0.00	17.40	1	6,715	0.01%
2018/08/02	15	18.02	0	0.00	17.95	15	6,816	0.22%
2018/07/30	11	19.02	1	18.85	18.70	10	6,838	0.15%
2018/07/27	1	18.95	2	18.98	19.10	-1	6,838	-0.01%
2018/07/25	15	19.05	0	0.00	18.95	15	6,833	0.22%
2018/07/24	1	19.10	0	0.00	19.05	1	6,857	0.01%
2018/07/19	0	0.00	2	19.10	18.80	-2	7,062	-0.03%
2018/07/17	2	19.10	0	0.00	19.05	2	7,474	0.03%
2018/07/16	0	0.00	4	19.48	19.45	-4	7,783	-0.05%
2018/07/13	0	0.00	2	19.45	19.45	-2	7,977	-0.03%
2018/07/11	4	19.29	4	19.35	19.35	0	7,991	0.00%
2018/07/10	3	19.90	2	19.75	19.95	1	7,978	0.01%
2018/07/09	0	0.00	1	19.90	19.95	-1	8,030	-0.01%
2018/07/05	8	19.55	0	0.00	18.90	8	7,981	0.10%
2018/07/04	4	19.70	0	0.00	19.70	4	8,389	0.05%
2018/07/03	16	19.95	5	20.04	19.85	11	8,411	0.13%
2018/07/02	1	20.15	1	20.15	20.10	0	8,440	0.00%
2018/06/29	18	20.02	0	0.00	19.90	18	8,458	0.21%
2018/06/28	5	19.80	6	19.95	19.60	-1	8,464	-0.01%
2018/06/26	15.2	20.26	5	20.05	20.05	10.2	8,424	0.12%
2018/06/25	15	20.43	5	20.80	20.30	10	8,384	0.12%
2018/06/22	6	20.29	0	0.00	20.10	6	8,315	0.07%
2018/06/21	19	20.39	1	20.35	20.30	18	8,252	0.22%
2018/06/20	0	0.00	1	19.90	19.85	-1	8,142	-0.01%
2018/06/19	1	19.65	1	19.80	19.70	0	8,093	0.00%
2018/06/15	8	19.95	1	19.95	19.80	7	8,055	0.09%
2018/06/14	2	19.65	1	19.80	19.65	1	7,976	0.01%
2018/06/13	3	20.05	9	19.96	19.85	-6	7,932	-0.08%
2018/06/12	4	20.46	4	20.15	20.15	0	7,857	0.00%
2018/06/11	13	21.42	9	21.18	21.05	4	7,691	0.05%
2018/06/08	3	21.07	2	21.03	21.15	1	7,432	0.01%
2018/06/07	8	21.06	12.2	21.02	20.90	-4.2	7,308	-0.06%
2018/06/06	0	0.00	2.4	20.64	20.85	-2.4	7,087	-0.03%
2018/06/05	6	20.53	27	20.63	20.50	-21	6,998	-0.30%
2018/06/04	25	20.64	1	21.00	20.45	24	6,912	0.35%
2018/06/01	3	20.35	4	20.93	20.30	-1	6,677	-0.01%
2018/05/31	7	20.26	9	20.23	20.10	-2	6,452	-0.03%
2018/05/30	32	20.25	18	20.34	20.50	14	6,343	0.22%
2018/05/29	31	20.29	34	20.30	20.15	-3	6,060	-0.05%
2018/05/28	12	19.97	25	19.76	19.85	-13	5,884	-0.22%
2018/05/25	3	19.72	3	19.90	19.65	0	5,762	0.00%
2018/05/24	4	20.04	4	20.01	20.00	0	5,680	0.00%
2018/05/23	17	20.05	19	20.12	20.20	-2	5,600	-0.04%
2018/05/22	12	19.88	10	19.60	19.55	2	5,386	0.04%
2018/05/21	25	20.58	25	20.79	20.15	0	5,213	0.00%
2018/05/18	2	19.55	5	19.61	20.20	-3	4,717	-0.06%
2018/05/17	13	19.36	13	19.23	19.15	0	4,384	0.00%
2018/05/16	28	19.45	7	19.24	19.55	21	4,230	0.50%
2018/05/15	19	18.75	21	18.99	19.15	-2	3,882	-0.05%
2018/05/14	6	18.41	12	18.09	17.80	-6	3,403	-0.18%
2018/05/11	8	17.37	13	17.64	17.65	-5	3,007	-0.17%
2018/05/09	0	0.00	2	16.20	16.25	-2	2,829	-0.07%
2018/05/07	2	16.10	4	15.70	15.70	-2	2,780	-0.07%
2018/04/30	1	17.50	0	0.00	17.25	1	2,630	0.04%
2018/04/27	31	17.53	30	17.00	17.00	1	2,593	0.04%
2018/04/26	62.6	17.96	79	17.10	16.90	-16.4	2,562	-0.64%
2018/04/25	19	18.05	7	17.81	18.50	12	2,422	0.50%
2018/04/24	3	16.68	1	16.90	16.90	2	2,216	0.09%
2018/04/23	67	18.10	69	18.32	17.70	-2	2,103	-0.10%
2018/04/20	125	16.26	28.2	16.54	17.70	96.8	1,755	5.52%	大買/
2018/04/19	3	16.13	2.8	15.95	16.10	0.2	1,439	0.01%
2018/04/16	0	0.00	2	15.70	15.70	-2	1,291	-0.15%
2018/04/13	12	15.75	13	15.75	15.85	-1	1,289	-0.08%
2018/04/10	11	15.73	2	15.75	15.40	9	1,261	0.71%
2018/04/09	4	15.50	3	15.52	15.55	1	840	0.12%
2018/04/03	0	0.00	11	15.35	15.60	-11	812	-1.35%
2018/04/02	0	0.00	6	14.84	14.95	-6	755	-0.79%
2018/03/31	7	14.46	1	14.45	14.30	6	728	0.82%
2018/03/30	5	13.80	1.1	13.84	13.80	3.9	694	0.56%
2018/02/27	0	0.00	1.1	14.10	14.00	-1.1	890	-0.12%
2018/02/21	0	0.00	1	13.90	13.90	-1	978	-0.10%
2018/02/09	1	13.35	0	0.00	13.45	1	1,001	0.10%
2018/02/06	6	13.76	0	0.00	13.40	6	1,050	0.57%
2018/01/22	17	14.90	0	0.00	14.85	17	1,030	1.65%
2018/01/10	0	0.00	2	15.90	15.85	-2	958	-0.21%
2018/01/09	0	0.00	13	15.35	15.45	-13	943	-1.38%
2018/01/08	0	0.00	6	15.38	15.40	-6	932	-0.64%
2018/01/05	0	0.00	6	14.98	14.85	-6	864	-0.69%
2018/01/04	6	14.75	0	0.00	14.70	6	896	0.67%