炎洲 (4306)-富邦-高雄券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
19.55
漲跌
▼0.10
漲幅
-0.51%
成交量
4,171張
產業
上市塑膠類股
211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－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	80	19.43	0	0.00	19.55	80	5,090	1.57%
2024/05/07	6	19.85	1	19.90	19.65	5	5,032	0.10%
2024/05/06	260	20.40	51	20.45	20.25	209	4,855	4.30%	大買/鉅額交易
2024/05/03	100	20.80	1	20.70	20.70	99	4,732	2.09%
2024/05/02	53	21.11	203.1	21.07	21.10	-150.1	4,606	-3.26%	大賣/鉅額交易
2024/04/30	5	20.95	0	0.00	20.90	5	4,480	0.11%
2024/04/29	0	0.00	20.1	20.92	20.85	-20.1	4,402	-0.46%
2024/04/26	18	20.05	113	20.14	20.30	-95	4,255	-2.23%	大賣/
2024/04/25	5	20.50	8	20.50	20.30	-3	4,191	-0.07%
2024/04/24	12	20.72	41.1	20.70	20.60	-29.1	4,098	-0.71%
2024/04/23	0	0.00	2	19.60	20.00	-2	3,918	-0.05%
2024/04/22	11	20.05	262	20.18	19.75	-251	3,881	-6.47%	大賣/鉅額交易
2024/04/19	2	19.43	16	19.36	19.45	-14	3,638	-0.38%
2024/04/18	0	0.00	10	18.80	19.10	-10	3,477	-0.29%
2024/04/17	3	18.30	0	0.00	18.30	3	3,383	0.09%
2024/04/16	10	18.05	1	18.05	18.00	9	3,375	0.27%
2024/04/15	0.1	19.02	10	19.10	19.00	-9.9	3,250	-0.31%
2024/04/12	2	19.23	2	19.35	19.35	0	3,197	0.00%
2024/04/11	7	19.69	0	0.00	19.70	7	3,116	0.22%
2024/04/10	0	20.05	13	20.31	20.05	-13	3,064	-0.42%
2024/04/09	13	19.91	1	20.00	20.10	12	2,997	0.40%
2024/04/08	11	20.06	8.1	20.03	20.00	2.9	2,905	0.10%
2024/04/03	2	18.80	1.5	18.78	18.80	0.5	2,666	0.02%
2024/04/02	11	18.90	1	18.90	18.75	10	2,657	0.38%
2024/03/29	31	18.68	0	0.00	18.65	31	2,624	1.18%
2024/03/28	10	18.95	5	18.90	18.75	5	2,573	0.19%
2024/03/27	0	0.00	2	18.33	18.40	-2	2,429	-0.08%
2024/03/26	2	18.00	0	0.00	18.00	2	2,398	0.08%
2024/03/25	2	18.28	1	18.35	18.25	1	2,389	0.04%
2024/03/22	1	18.20	0.5	18.20	18.25	0.5	2,399	0.02%
2024/03/21	5	18.10	4	18.16	18.20	1	2,417	0.04%
2024/03/20	2	18.03	0	0.00	18.10	2	2,460	0.08%
2024/03/19	1	17.85	0	0.00	17.85	1	2,468	0.04%
2024/03/18	3	17.75	0	0.00	17.80	3	2,505	0.12%
2024/03/15	1	17.80	1	18.15	17.80	0	2,524	0.00%
2024/03/14	0	0.00	1	17.80	17.85	-1	2,538	-0.04%
2024/03/13	3	17.90	0	0.00	17.75	3	2,583	0.12%
2024/03/12	1	17.90	0.1	17.90	17.80	1	2,592	0.04%
2024/03/11	1	18.10	0	0.00	18.10	1	2,550	0.04%
2024/03/08	0	0.00	1	18.15	18.15	-1	2,518	-0.04%
2024/03/07	10	18.36	22	18.31	18.80	-12	2,456	-0.49%
2024/03/06	16	18.54	3	18.65	18.25	13	2,170	0.60%
2024/03/05	0	0.00	30	17.03	17.00	-30	1,826	-1.64%
2024/03/04	12	17.00	0	0.00	16.95	12	1,817	0.66%
2024/02/23	1	17.15	0	0.00	17.15	1	1,811	0.06%
2024/02/19	0	0.00	1	17.55	17.55	-1	1,791	-0.06%
2024/02/15	50	16.70	1	16.80	16.80	49	1,751	2.80%
2024/02/05	0	0.00	2	17.00	17.00	-2	1,745	-0.11%
2024/01/29	0	0.00	1	17.00	17.10	-1	1,763	-0.06%
2024/01/23	0	0.00	1	16.70	16.75	-1	1,751	-0.06%
2024/01/18	1	16.60	0	0.00	16.55	1	1,761	0.06%
2024/01/17	0	0.00	6	16.73	16.55	-6	1,761	-0.34%
2024/01/16	3	16.95	0	0.00	16.95	3	1,722	0.17%
2024/01/10	10	17.30	1	17.15	17.20	9	1,852	0.49%
2024/01/08	0	0.00	1.1	17.80	17.70	-1.1	1,869	-0.06%
2024/01/03	0	0.00	2	17.65	17.65	-2	1,969	-0.10%
2024/01/02	0	0.00	2	17.80	17.75	-2	1,972	-0.10%
2023/12/29	0	0.00	1	17.70	17.70	-1	1,970	-0.05%
2023/12/28	4	17.93	0	0.00	17.80	4	1,971	0.20%
2023/12/27	3	17.80	0	0.00	17.95	3	1,960	0.15%
2023/12/26	0	0.00	1	17.65	17.65	-1	1,958	-0.05%
2023/12/19	0	0.00	1	18.30	18.30	-1	1,911	-0.05%
2023/12/18	3	18.55	11.2	18.58	18.40	-8.2	1,868	-0.44%
2023/12/15	5	18.50	4	18.15	18.30	1	1,856	0.05%
2023/12/14	3	18.15	0	0.00	18.05	3	1,757	0.17%
2023/12/13	89	18.17	1	18.00	18.10	88	1,718	5.12%
2023/12/12	0	0.00	15	18.10	17.95	-15	1,675	-0.90%
2023/12/11	0	0.00	17	17.95	17.95	-17	1,651	-1.03%
2023/12/08	11	17.75	5.3	17.78	17.75	5.7	1,580	0.36%
2023/12/07	10	17.61	21	17.46	17.55	-11	1,520	-0.72%
2023/12/05	0	0.00	1	17.30	17.30	-1	1,440	-0.07%
2023/12/04	2	17.38	1	17.10	17.20	1	1,422	0.07%
2023/12/01	1	16.90	0.2	16.85	16.95	0.8	1,341	0.06%
2023/11/29	0	0.00	4	16.84	16.85	-4	1,335	-0.30%
2023/11/28	21	17.00	1	17.00	16.90	20	1,342	1.49%
2023/11/27	0	0.00	1	16.80	16.80	-1	1,321	-0.08%
2023/11/21	4	16.90	0	0.00	16.70	4	1,287	0.31%
2023/11/20	1	16.55	0	0.00	16.60	1	1,258	0.08%
2023/11/16	1	16.30	0	0.00	16.35	1	1,274	0.08%
2023/11/13	0	0.00	9	16.29	16.25	-9	1,297	-0.69%
2023/11/10	4	16.44	0	0.00	16.45	4	1,289	0.31%
2023/11/09	1	16.50	1	16.45	16.45	0	1,304	0.00%
2023/11/03	0	0.00	2	16.18	16.10	-2	1,304	-0.15%
2023/11/01	0	0.00	0	16.00	16.10	0	1,294	0.00%
2023/10/31	6	16.20	0	0.00	16.00	6	1,294	0.46%
2023/10/30	1	16.25	1	16.55	16.50	0	1,281	0.00%
2023/10/27	2	16.05	0	0.00	16.00	2	1,244	0.16%
2023/10/26	1	15.95	0	0.00	15.95	1	1,268	0.08%
2023/10/25	1	15.95	2	16.08	15.95	-1	1,262	-0.08%
2023/10/24	0	0.00	1	16.00	16.00	-1	1,262	-0.08%
2023/10/23	1	16.00	1.3	16.14	15.95	-0.3	1,260	-0.03%
2023/10/20	0	0.00	1	15.80	16.10	-1	1,261	-0.08%
2023/10/19	0	0.00	1	16.00	16.05	-1	1,255	-0.08%
2023/10/18	1	16.30	0	0.00	16.30	1	1,226	0.08%
2023/10/17	4	16.70	3	16.60	16.60	1	1,113	0.09%
2023/10/16	3	16.82	2	16.80	16.80	1	1,109	0.09%
2023/10/13	1	16.65	0	0.00	16.65	1	1,125	0.09%
2023/10/12	0	0.00	13	16.73	16.75	-13	1,144	-1.14%
2023/10/11	13	16.54	30	16.60	16.70	-17	1,135	-1.50%
2023/10/06	0	0.00	2	16.10	16.15	-2	1,058	-0.19%
2023/10/05	0	0.00	2	16.15	16.10	-2	1,083	-0.18%
2023/10/04	2	16.03	0	0.00	16.10	2	1,109	0.18%
2023/10/03	1	15.95	0	0.00	15.95	1	1,108	0.09%
2023/09/28	5.1	16.15	2	15.98	16.25	3.1	1,101	0.28%
2023/09/27	1	15.55	0	0.00	15.70	1	1,023	0.10%
2023/09/26	0	0.00	2	15.53	15.50	-2	1,022	-0.20%
2023/09/25	0	0.00	1	15.65	15.60	-1	1,022	-0.10%
2023/09/21	1	15.85	0	0.00	15.80	1	1,017	0.10%
2023/09/20	1	15.90	2	15.90	15.95	-1	1,005	-0.10%
2023/09/18	2	15.65	0	0.00	15.70	2	988	0.20%
2023/09/15	1	15.45	2	15.53	15.50	-1	988	-0.10%
2023/09/14	3	15.67	13	15.60	15.60	-10	995	-1.00%
2023/09/12	0	0.00	100	15.35	15.35	-100	993	-10.07%
2023/09/06	1	15.25	0	0.00	15.30	1	1,033	0.10%
2023/09/05	4	15.35	10	15.35	15.40	-6	1,048	-0.57%
2023/09/04	1	15.40	0	0.00	15.40	1	1,054	0.09%
2023/08/29	0	0.00	1	15.00	14.95	-1	1,030	-0.10%
2023/08/25	2	15.03	0	0.00	15.00	2	1,047	0.19%
2023/08/24	2	15.00	2	15.00	15.05	0	1,058	0.00%
2023/08/23	1	15.05	1	15.05	15.05	0	1,063	0.00%
2023/08/22	5	14.99	0	0.00	15.05	5	1,085	0.46%
2023/08/21	4	14.73	0	0.00	14.75	4	1,068	0.37%
2023/08/18	4	14.53	0	0.00	14.65	4	1,067	0.37%
2023/08/17	3	14.45	0	0.00	14.55	3	1,051	0.29%
2023/08/16	6	14.48	0	0.00	14.50	6	1,060	0.57%
2023/08/15	7	14.62	0.6	14.69	14.60	6.4	1,062	0.60%
2023/08/14	3	14.65	3	14.70	14.65	0	1,047	0.00%
2023/08/11	4	14.55	0	0.00	14.50	4	1,027	0.39%
2023/08/10	2	14.43	0	0.00	14.55	2	1,035	0.19%
2023/08/09	4	14.59	1	14.55	14.60	3	1,052	0.28%
2023/08/07	2	14.65	0	0.00	14.65	2	1,133	0.18%
2023/08/04	3	14.65	3	14.60	14.75	0	1,141	0.00%
2023/08/02	5	14.71	0	0.00	14.65	5	1,153	0.43%
2023/08/01	72	14.75	0.2	14.85	14.75	71.8	1,159	6.20%
2023/07/31	5	14.86	2	14.90	14.85	3	1,171	0.26%
2023/07/28	0	0.00	0	14.70	14.65	0	1,175	0.00%
2023/07/27	1	14.60	0	0.00	14.70	1	1,199	0.08%
2023/07/26	1	14.50	3	14.52	14.55	-2	1,229	-0.16%
2023/07/25	3	14.37	0	0.00	14.50	3	1,250	0.24%
2023/07/24	1	14.20	6	14.25	14.25	-5	1,258	-0.40%
2023/07/21	1	14.30	0	0.00	14.40	1	1,277	0.08%
2023/07/19	1	14.50	2	14.45	14.45	-1	1,346	-0.07%
2023/07/18	0	0.00	1	14.65	14.75	-1	1,345	-0.07%
2023/07/17	10	15.55	0	0.00	15.65	10	1,313	0.76%
2023/07/11	10	15.60	0	0.00	15.65	10	1,310	0.76%
2023/07/10	0	0.00	0.6	15.90	15.80	-0.6	1,327	-0.05%
2023/07/07	10	15.75	0	15.85	15.90	10	1,340	0.74%
2023/07/06	0	0.00	3	15.90	15.90	-3	1,361	-0.22%
2023/06/30	40	15.75	0	0.00	15.80	40	1,407	2.84%
2023/06/28	0	0.00	15.1	15.80	15.80	-15.1	1,452	-1.04%
2023/06/27	0	0.00	17	15.79	15.70	-17	1,472	-1.15%
2023/06/19	0	16.15	0	0.00	16.10	0	1,683	0.00%
2023/06/16	1	16.10	0	0.00	16.05	1	1,725	0.06%
2023/06/09	0	16.15	0	0.00	16.05	0	1,837	0.00%
2023/06/08	0	16.15	0	0.00	16.20	0	1,821	0.00%
2023/05/31	15	16.05	1	16.00	15.95	14	1,826	0.77%
2023/05/30	7	16.06	0	0.00	16.10	7	1,812	0.39%
2023/05/26	0	16.40	0	0.00	16.20	0	1,793	0.00%
2023/05/24	0	0.00	1	16.60	16.65	-1	1,764	-0.06%
2023/05/22	2	16.50	0	0.00	16.55	2	1,764	0.11%
2023/05/19	3	16.55	0	0.00	16.55	3	1,747	0.17%
2023/05/18	5	16.60	0	0.00	16.70	5	1,739	0.29%
2023/05/17	1	16.60	7	16.61	16.65	-6	1,732	-0.35%
2023/05/16	1	16.45	1.1	16.41	16.55	-0.1	1,726	0.00%
2023/05/15	0	0.00	0.2	16.40	16.45	-0.2	1,716	-0.01%
2023/05/12	5.2	16.76	5	17.00	16.70	0.2	1,691	0.01%
2023/05/11	6	16.60	0.5	16.60	16.75	5.5	1,640	0.34%
2023/05/09	0	0.00	2	16.95	17.00	-2	1,602	-0.12%
2023/05/08	0.5	17.00	0	0.00	17.00	0.5	1,588	0.03%
2023/05/05	0	0.00	4	16.88	16.90	-4	1,575	-0.25%
2023/05/04	2	16.85	8	16.89	16.85	-6	1,559	-0.38%
2023/05/03	0	0.00	6	17.25	17.05	-6	1,532	-0.39%
2023/05/02	8	17.36	4	17.33	17.30	4	1,508	0.27%
2023/04/28	4	17.16	10	17.20	17.15	-6	1,473	-0.41%
2023/04/26	0	0.00	6.1	16.93	17.10	-6.1	1,433	-0.43%
2023/04/25	6	16.98	2	17.10	16.90	4	1,402	0.29%
2023/04/24	1	16.80	0	0.00	16.90	1	1,346	0.07%
2023/04/21	5	16.40	2	16.50	16.60	3	1,326	0.23%
2023/04/20	1	16.50	0	0.00	16.55	1	1,305	0.08%
2023/04/18	2	16.65	0	16.75	16.65	2	1,268	0.16%
2023/04/17	2	16.83	3.1	16.85	16.85	-1.1	1,248	-0.09%
2023/04/14	0	0.00	1.1	16.88	16.80	-1.1	1,228	-0.09%
2023/04/13	3	16.63	2	16.68	16.65	1	1,183	0.08%
2023/04/07	1	16.50	31	16.50	16.55	-30	1,075	-2.79%
2023/04/06	1	16.30	4.1	16.51	16.50	-3.1	1,058	-0.29%
2023/03/30	1	16.35	0	0.00	16.30	1	1,007	0.10%
2023/03/29	7	16.19	7.2	16.25	16.25	-0.2	978	-0.02%
2023/03/28	3.6	16.30	2	16.45	16.25	1.6	963	0.17%
2023/03/27	0	0.00	1	16.50	16.40	-1	938	-0.11%
2023/03/24	2	16.08	0	0.00	16.10	2	884	0.23%
2023/03/23	2	16.28	6	16.30	16.25	-4	857	-0.47%
2023/03/22	39	16.52	12	16.38	16.25	27	821	3.29%
2023/03/21	0	0.00	10	15.85	15.90	-10	671	-1.49%
2023/03/20	3	15.80	12	15.63	15.90	-9	628	-1.43%
2023/03/17	4	15.36	2.2	15.30	15.40	1.8	567	0.32%
2023/03/16	16.2	15.46	44	15.38	15.15	-27.8	537	-5.17%
2023/03/15	6	14.87	0	0.00	14.85	6	450	1.33%
2023/03/13	0	14.85	0	0.00	14.85	0	465	0.00%
2023/03/08	0	0.00	2	15.05	15.05	-2	491	-0.41%
2023/03/03	2	14.90	0	0.00	14.90	2	472	0.42%
2023/03/02	3	14.83	0	0.00	14.85	3	480	0.62%
2023/03/01	1	14.80	0	0.00	14.75	1	479	0.21%
2023/02/24	32	14.75	0	0.00	14.75	32	477	6.70%
2023/02/23	162	14.80	0	0.00	14.80	162	477	33.96%	大買/鉅額交易
2023/02/22	1	14.60	0	0.00	14.70	1	469	0.21%
2023/02/21	2	14.65	0	0.00	14.70	2	470	0.43%
2023/02/20	3	14.65	0	0.00	14.75	3	474	0.63%
2023/02/17	0	0.00	1	14.55	14.60	-1	488	-0.20%
2023/02/16	21	14.50	0	0.00	14.55	21	500	4.20%
2023/02/15	1	14.55	0	0.00	14.50	1	512	0.20%
2023/02/13	3	14.52	0	0.00	14.50	3	513	0.58%
2023/02/08	10	14.70	1	14.75	14.70	9	511	1.76%
2023/02/06	1	14.70	0	0.00	14.70	1	513	0.19%
2023/02/02	0	0.00	0.1	14.64	14.70	-0.1	511	-0.01%
2023/02/01	0	0.00	0.3	14.60	14.65	-0.3	506	-0.06%
2023/01/16	5	14.45	0	0.00	14.45	5	511	0.98%
2023/01/12	5	14.50	0	0.00	14.50	5	575	0.87%
2023/01/11	10	14.56	0	0.00	14.45	10	577	1.73%
2023/01/09	3	14.45	0	0.00	14.50	3	571	0.52%
2023/01/04	0	0.00	10	14.40	14.45	-10	593	-1.69%
2023/01/03	1	14.40	0	0.00	14.40	1	601	0.17%
2022/12/30	0	0.00	10	14.35	14.40	-10	601	-1.66%
2022/12/29	10	14.30	0	0.00	14.25	10	603	1.66%
2022/12/27	0	0.00	20	14.45	14.40	-20	600	-3.33%
2022/12/22	1	14.45	0	0.00	14.45	1	604	0.17%
2022/12/19	10	14.55	0	0.00	14.45	10	618	1.62%
2022/12/16	10	14.55	0	0.00	14.55	10	618	1.62%
2022/12/12	4	14.69	0	0.00	14.75	4	617	0.65%
2022/12/09	1	14.90	0	0.00	14.90	1	615	0.16%
2022/12/06	0	0.00	5	15.00	14.80	-5	657	-0.76%
2022/12/01	30	15.00	0	0.00	14.90	30	659	4.55%
2022/11/30	35	14.84	0	0.00	14.85	35	653	5.35%
2022/11/29	0	0.00	10	14.70	14.65	-10	643	-1.56%
2022/11/25	1	14.50	0	0.00	14.50	1	637	0.16%
2022/11/24	10	14.60	0	0.00	14.55	10	636	1.57%
2022/11/21	10	14.30	5	14.30	14.30	5	627	0.80%
2022/11/16	1	14.20	0	0.00	14.20	1	626	0.16%
2022/11/14	17	13.97	0	0.00	14.00	17	610	2.79%
2022/11/11	29	13.70	0	13.75	13.70	29	606	4.78%
2022/10/25	1	13.20	0	0.00	13.10	1	654	0.15%
2022/10/20	0	0.00	30	12.85	13.10	-30	639	-4.69%
2022/10/12	1	13.55	0	0.00	13.75	1	583	0.17%
2022/09/30	0	0.00	10	13.85	13.95	-10	646	-1.55%
2022/09/23	1	14.50	20	14.50	14.35	-19	655	-2.90%
2022/09/15	1	14.55	11	14.67	14.60	-10	652	-1.53%
2022/09/14	1	14.40	0	0.00	14.40	1	649	0.15%
2022/09/12	0	0.00	14	14.26	14.25	-14	617	-2.27%
2022/09/08	0	0.00	10	14.10	14.15	-10	606	-1.65%
2022/09/05	0	0.00	10	14.10	14.05	-10	609	-1.64%
2022/09/02	0	0.00	5	14.10	14.10	-5	623	-0.80%
2022/09/01	1	14.10	0	0.00	14.05	1	637	0.16%
2022/08/31	0	0.00	16	14.16	14.15	-16	646	-2.48%
2022/08/29	1	14.00	0	0.00	14.05	1	674	0.15%
2022/08/26	0	0.00	10	14.30	14.20	-10	680	-1.47%
2022/08/24	1	14.20	0	0.00	14.20	1	719	0.14%
2022/08/22	1	14.20	0	0.00	14.25	1	742	0.13%
2022/08/17	1	14.10	0	0.00	14.10	1	739	0.14%
2022/08/16	1	14.05	0	0.00	14.10	1	735	0.14%
2022/08/11	3	14.30	0	0.00	14.30	3	707	0.42%
2022/08/10	7	14.26	0	0.00	14.30	7	721	0.97%
2022/08/09	0	0.00	2	14.05	14.05	-2	721	-0.28%
2022/07/27	0	0.00	7	13.90	13.95	-7	808	-0.87%
2022/07/26	1	13.90	0	0.00	13.95	1	813	0.12%
2022/07/22	0	0.00	0	14.00	13.95	0	819	0.00%
2022/07/19	0	13.90	0	0.00	13.95	0	862	0.00%
2022/07/15	1	13.75	0	0.00	13.70	1	882	0.11%
2022/07/14	1	14.85	0	0.00	14.85	1	895	0.11%
2022/07/13	0	0.00	6	14.80	14.80	-6	881	-0.68%
2022/07/11	7	14.56	5	14.60	14.70	2	932	0.21%
2022/07/08	23	14.55	0	0.00	14.60	23	940	2.44%
2022/07/01	1	14.75	0	0.00	14.50	1	961	0.10%
2022/06/27	0	0.00	5	15.40	15.30	-5	1,017	-0.49%
2022/06/22	10	15.00	0	0.00	15.00	10	1,101	0.91%
2022/06/20	8	15.14	0	0.00	15.00	8	1,100	0.73%
2022/06/17	4	15.29	0	0.00	15.30	4	1,098	0.36%
2022/06/16	11	15.64	0	0.00	15.40	11	1,104	1.00%
2022/06/15	1	15.70	0	0.00	15.65	1	1,101	0.09%
2022/06/13	8	15.74	0	0.00	15.65	8	1,110	0.72%
2022/06/10	1	15.90	0	0.00	15.90	1	1,096	0.09%
2022/06/09	10	15.90	0	0.00	16.00	10	1,086	0.92%
2022/06/02	1	15.90	0	0.00	15.95	1	1,083	0.09%
2022/05/31	0	0.00	3	15.85	15.85	-3	1,073	-0.28%
2022/05/25	0	0.00	52	15.55	15.65	-52	1,064	-4.88%
2022/05/24	0	0.00	8	15.45	15.40	-8	1,079	-0.74%
2022/05/23	0	0.00	6	15.45	15.45	-6	1,079	-0.56%
2022/05/20	0	0.00	5	15.50	15.35	-5	1,093	-0.46%
2022/05/19	5	15.10	0	0.00	15.35	5	1,104	0.45%
2022/05/18	0	0.00	4	15.65	15.60	-4	1,100	-0.36%
2022/05/17	0	0.00	0.1	15.10	15.35	-0.1	1,085	-0.01%
2022/05/12	10	14.20	0	0.00	14.10	10	1,067	0.94%
2022/05/11	5	14.75	0	0.00	14.70	5	1,051	0.48%
2022/05/10	10	14.80	0	0.00	14.90	10	1,048	0.95%
2022/05/04	5	15.30	0	0.00	15.35	5	1,031	0.48%
2022/04/27	45	15.30	0	0.00	15.30	45	1,066	4.22%
2022/04/25	0	0.00	2	15.65	15.60	-2	1,037	-0.19%
2022/04/20	0	0.00	18	16.29	16.30	-18	1,018	-1.77%
2022/04/19	0	0.00	3	15.95	15.95	-3	996	-0.30%
2022/04/18	2	16.10	2	16.20	15.95	0	990	0.00%
2022/04/15	1	16.05	110	15.92	16.15	-109	972	-11.21%	大賣/鉅額交易
2022/04/14	0	15.80	1	15.75	15.80	-1	936	-0.11%
2022/04/13	0	15.70	0	0.00	15.65	0	927	0.00%
2022/04/12	0	15.55	0	0.00	15.55	0	926	0.00%
2022/04/06	0	0.00	0.1	15.65	15.80	-0.1	909	-0.01%
2022/04/01	10	15.45	5	15.60	15.60	5	895	0.56%
2022/03/30	0	15.58	0	0.00	15.60	0	888	0.00%
2022/03/29	0	0.00	10	15.75	15.55	-10	883	-1.13%
2022/03/28	3	15.60	3	15.55	15.55	0	871	0.00%
2022/03/24	0	15.20	2	15.25	15.25	-2	823	-0.24%
2022/03/23	0	0.00	10	15.30	15.35	-10	830	-1.20%
2022/03/22	0	0.00	11	15.25	15.35	-11	838	-1.31%
2022/03/21	100	15.30	31	15.20	15.20	69	834	8.26%
2022/03/17	1	15.00	2	14.95	15.10	-1	833	-0.12%
2022/03/16	1	14.90	0	0.00	14.80	1	825	0.12%
2022/03/11	0	0.00	6	14.65	14.65	-6	851	-0.70%
2022/03/08	0.5	14.65	0	0.00	14.50	0.5	856	0.06%
2022/03/07	1	14.75	5	14.85	14.80	-4	833	-0.48%
2022/03/04	1	15.00	0	0.00	15.05	1	819	0.12%
2022/03/03	10	15.05	0	0.00	15.10	10	842	1.19%
2022/03/02	0	0.00	10.6	15.00	15.05	-10.6	855	-1.24%
2022/03/01	1	15.00	0	0.00	14.95	1	859	0.12%
2022/02/25	10	14.80	0	0.00	14.85	10	871	1.15%
2022/02/24	5	14.85	0	0.00	14.85	5	869	0.58%
2022/02/22	0	0.00	20.6	15.13	15.10	-20.6	869	-2.37%
2022/02/21	0	0.00	20	15.13	15.25	-20	876	-2.28%
2022/02/11	0	0.00	1	15.15	15.15	-1	988	-0.10%
2022/02/07	0	0.00	0.4	15.20	15.15	-0.4	1,035	-0.04%
2022/01/25	195	14.85	213	14.86	14.85	-18	1,044	-1.72%	大買/大賣/
2022/01/24	20	14.90	0	0.00	15.00	20	1,031	1.94%
2022/01/19	0	0.00	2	15.15	15.15	-2	1,041	-0.19%
2022/01/17	0	0.00	5	15.20	15.20	-5	1,054	-0.47%
2022/01/14	0	0.00	2	15.20	15.20	-2	1,056	-0.19%
2022/01/12	4	15.20	0	0.00	15.20	4	1,081	0.37%
2022/01/04	3	15.35	3.4	15.31	15.35	-0.4	1,100	-0.04%
2021/12/30	3	15.40	0	0.00	15.45	3	1,103	0.27%
2021/12/29	3	15.40	0	0.00	15.45	3	1,109	0.27%
2021/12/23	0	0.00	5	15.25	15.25	-5	1,174	-0.43%
2021/12/21	3	15.05	0	0.00	15.10	3	1,190	0.25%
2021/12/13	0.6	15.10	0	0.00	15.10	0.6	1,352	0.05%
2021/12/10	20	15.05	0	0.00	15.05	20	1,361	1.47%
2021/12/09	20	15.10	0	0.00	15.10	20	1,359	1.47%
2021/12/08	0	0.00	0.1	15.00	15.05	-0.1	1,361	0.00%
2021/12/02	27	15.00	0	0.00	15.00	27	1,406	1.92%
2021/12/01	20	15.00	0	0.00	15.15	20	1,431	1.40%
2021/11/30	49	15.05	5	15.10	15.05	44	1,460	3.01%
2021/11/29	13	14.92	0	0.00	15.00	13	1,483	0.88%
2021/11/26	52	15.19	1	15.10	15.10	51	1,478	3.45%
2021/11/25	190	15.30	1	15.30	15.30	189	1,493	12.66%	大買/鉅額交易
2021/11/24	32	15.15	0	0.00	15.30	32	1,511	2.12%
2021/11/23	70	15.20	0	0.00	15.15	70	1,515	4.62%
2021/11/22	10	15.15	1	15.20	15.20	9	1,521	0.59%
2021/11/19	10.4	15.15	0	0.00	15.15	10.4	1,528	0.68%
2021/11/17	50	15.10	0	0.00	15.15	50	1,522	3.28%
2021/11/16	39	15.20	0	0.00	15.15	39	1,518	2.57%
2021/11/15	10	15.25	14	15.29	15.20	-4	1,513	-0.26%
2021/11/12	4	15.35	22	15.37	15.40	-18	1,521	-1.18%
2021/11/11	10	15.20	10	15.35	15.35	0	1,525	0.00%
2021/11/10	28.6	15.56	0	0.00	15.55	28.6	1,536	1.86%
2021/11/05	1.4	15.26	0	0.00	15.30	1.4	1,592	0.09%
2021/11/04	0.4	15.35	1	15.30	15.30	-0.6	1,617	-0.04%
2021/11/03	52	15.20	1	15.20	15.25	51	1,708	2.99%
2021/11/02	0	0.00	10	15.25	15.10	-10	1,725	-0.58%
2021/11/01	0.3	15.30	0.1	15.30	15.25	0.2	1,744	0.01%
2021/10/29	3	15.15	0	0.00	15.20	3	1,766	0.17%
2021/10/28	1.2	15.30	3	15.22	15.25	-1.8	1,782	-0.10%
2021/10/26	0	0.00	11	15.39	15.30	-11	1,819	-0.60%
2021/10/22	1	15.25	0	0.00	15.25	1	1,898	0.05%
2021/10/20	1	15.30	0	0.00	15.25	1	2,042	0.05%
2021/10/19	156	15.40	6	15.45	15.40	150	2,112	7.10%	大買/鉅額交易
2021/10/15	0	0.00	20	15.10	15.15	-20	2,351	-0.85%
2021/10/14	0	0.00	5	15.06	15.05	-5	2,494	-0.20%
2021/10/12	0	0.00	2	15.08	15.10	-2	2,736	-0.07%
2021/10/01	1	15.50	0	0.00	15.50	1	3,162	0.03%
2021/09/29	0	0.00	30	15.70	15.60	-30	3,279	-0.91%
2021/09/28	10	15.75	3	15.73	15.65	7	3,379	0.21%
2021/09/27	1	15.75	0.4	15.80	15.75	0.6	3,986	0.01%
2021/09/17	91.5	15.84	0	0.00	15.75	91.5	5,081	1.80%
2021/09/16	110	16.00	2	16.00	16.00	108	5,071	2.13%	大買/鉅額交易
2021/09/08	7	15.97	1	16.19	15.95	6	5,251	0.11%
2021/09/07	3	16.30	0	0.00	16.35	3	5,292	0.06%
2021/09/06	0	16.75	0	0.00	16.55	0	5,301	0.00%
2021/09/03	1	17.55	20	17.58	17.55	-19	5,311	-0.36%
2021/09/02	0	0.00	1	17.40	17.45	-1	5,350	-0.02%
2021/09/01	6	17.61	6	17.67	17.70	0	5,425	0.00%
2021/08/31	0	0.00	20	17.65	17.70	-20	5,483	-0.36%
2021/08/30	5	17.55	0	0.00	17.50	5	5,674	0.09%
2021/08/27	0	0.00	5.1	17.30	17.35	-5.1	5,786	-0.09%
2021/08/26	5	17.25	0	0.00	17.20	5	5,914	0.08%
2021/08/25	0	0.00	11	17.10	17.15	-11	6,183	-0.18%
2021/08/23	0	0.00	10	17.08	17.15	-10	6,343	-0.16%
2021/08/20	1	16.80	5	16.90	16.80	-4	6,488	-0.06%
2021/08/18	0	0.00	1	17.20	17.20	-1	6,992	-0.01%
2021/08/16	20	17.05	0	0.00	17.05	20	7,084	0.28%
2021/08/13	0	0.00	2	17.60	17.60	-2	7,073	-0.03%
2021/08/12	1	17.60	0	0.00	17.80	1	7,082	0.01%
2021/08/09	14	17.81	14	17.78	17.75	0	7,302	0.00%
2021/08/06	0.1	17.25	0	0.00	17.40	0.1	7,468	0.00%
2021/08/04	25	17.45	0	0.00	17.45	25	7,708	0.32%
2021/08/03	1	17.35	0	0.00	17.45	1	7,799	0.01%
2021/08/02	0	0.00	1	17.25	17.25	-1	7,854	-0.01%
2021/07/30	131	17.06	8	17.10	17.10	123	7,909	1.56%	大買/鉅額交易
2021/07/29	2	17.15	0	0.00	17.15	2	7,945	0.03%
2021/07/28	0	0.00	4	17.11	17.15	-4	8,027	-0.05%
2021/07/27	16	17.38	23	17.55	17.40	-7	8,175	-0.09%
2021/07/26	0	0.00	5	17.93	17.85	-5	8,247	-0.06%
2021/07/23	0	0.00	21	18.34	18.20	-21	8,275	-0.25%
2021/07/22	7	19.04	1	19.15	19.00	6	8,483	0.07%
2021/07/21	15	19.63	131	19.55	19.20	-116	8,541	-1.36%	大賣/鉅額交易
2021/07/20	31	19.95	115	19.92	19.65	-84	8,659	-0.97%	大賣/
2021/07/19	11	19.85	13	19.75	19.90	-2	8,891	-0.02%
2021/07/16	19	19.52	117	19.60	19.50	-98	9,605	-1.02%	大賣/
2021/07/15	0	0.00	26	19.46	19.50	-26	9,694	-0.27%
2021/07/14	11	19.10	0	0.00	19.15	11	9,900	0.11%
2021/07/13	4	19.33	14	19.38	19.20	-10	10,366	-0.10%
2021/07/12	8	19.46	20	19.43	19.50	-12	10,358	-0.12%
2021/07/09	154	19.15	3	19.22	19.15	151	10,349	1.46%	大買/鉅額交易
2021/07/08	1	19.10	16	19.03	19.15	-15	10,350	-0.14%
2021/07/07	12	18.98	9	19.00	18.90	3	10,331	0.03%
2021/07/06	16	19.10	3	19.10	19.05	13	10,398	0.13%
2021/07/05	5	19.17	13	19.13	19.25	-8	10,385	-0.08%
2021/07/02	31	19.86	29	19.84	19.15	2	10,295	0.02%
2021/07/01	64	20.13	181	20.05	19.90	-117	9,704	-1.21%	大賣/鉅額交易
2021/06/30	7	18.86	8	18.90	18.95	-1	8,862	-0.01%
2021/06/29	11	18.60	3	18.67	18.65	8	8,722	0.09%
2021/06/28	15	18.76	5	18.75	18.70	10	8,696	0.11%
2021/06/25	10.2	18.65	3	18.65	18.65	7.2	8,652	0.08%
2021/06/24	0	0.00	3	18.75	18.65	-3	8,667	-0.03%
2021/06/23	5.2	18.75	5	19.00	18.75	0.2	8,650	0.00%
2021/06/22	5	18.85	4	18.80	18.85	1	8,617	0.01%
2021/06/21	4	18.53	41	18.67	18.55	-37	8,571	-0.43%
2021/06/18	3	18.77	18	18.77	18.70	-15	8,540	-0.18%
2021/06/17	0	0.00	5.2	18.77	18.85	-5.2	8,511	-0.06%
2021/06/16	0	0.00	10	19.08	18.75	-10	8,483	-0.12%
2021/06/15	6	18.58	1	18.60	18.65	5	8,417	0.06%
2021/06/11	0.1	18.70	11	18.75	18.55	-10.9	8,409	-0.13%
2021/06/10	80	18.62	1	18.65	18.65	79	8,390	0.94%
2021/06/09	3	18.85	0	0.00	18.75	3	8,335	0.04%
2021/06/08	1	19.20	70	19.20	19.15	-69	8,268	-0.83%
2021/06/07	64	19.25	2	19.23	19.25	62	8,219	0.75%
2021/06/04	2	19.23	34	19.16	19.15	-32	8,046	-0.40%
2021/06/03	9	19.20	28	19.08	19.00	-19	7,943	-0.24%
2021/06/02	23	19.03	42	19.12	18.90	-19	7,890	-0.24%
2021/06/01	6	18.73	2	18.85	18.70	4	7,859	0.05%
2021/05/31	15	18.73	26	18.68	18.60	-11	7,871	-0.14%
2021/05/28	48	18.69	12	18.55	18.60	36	7,813	0.46%
2021/05/27	21	18.77	23	18.56	18.80	-2	7,690	-0.03%
2021/05/26	14	18.53	121	18.41	18.40	-107	7,405	-1.44%	大賣/鉅額交易
2021/05/25	8	17.64	13	17.72	17.55	-5	7,183	-0.07%
2021/05/24	17	17.35	11	17.50	17.30	6	7,141	0.08%
2021/05/21	8	16.93	8	17.08	17.15	0	7,105	0.00%
2021/05/20	10	16.80	12	16.93	16.85	-2	7,081	-0.03%
2021/05/19	1	16.85	0	0.00	16.85	1	7,067	0.01%
2021/05/18	20	16.73	12	16.75	16.85	8	7,049	0.11%
2021/05/17	12	16.10	1	16.20	16.10	11	6,954	0.16%
2021/05/14	75	17.38	43	17.79	16.90	32	6,811	0.47%
2021/05/13	16	16.34	14	16.19	16.25	2	6,549	0.03%
2021/05/12	3	16.80	16	17.02	16.70	-13	6,465	-0.20%
2021/05/11	2	18.13	3	18.00	18.10	-1	6,283	-0.02%
2021/05/10	3	18.78	4	18.73	18.75	-1	6,180	-0.02%
2021/05/07	1	18.45	5	18.10	18.45	-4	6,116	-0.07%
2021/05/06	1	18.10	0	0.00	18.30	1	6,062	0.02%
2021/05/05	38	18.39	9.2	18.28	18.20	28.8	5,996	0.48%
2021/05/04	125	17.71	120	17.95	17.90	5	5,889	0.08%	大買/大賣/
2021/05/03	21	18.73	13	18.79	18.70	8	5,702	0.14%
2021/04/29	83	19.10	38.1	19.05	19.05	44.9	5,563	0.81%
2021/04/28	42	19.36	41	19.23	19.35	1	5,455	0.02%
2021/04/27	33	18.99	10	19.00	18.90	23	5,207	0.44%
2021/04/26	51	19.28	49.4	19.40	19.35	1.6	5,027	0.03%
2021/04/23	51	19.23	23	19.17	19.45	28	4,810	0.58%
2021/04/22	210	19.21	114	19.46	19.25	96	4,518	2.12%	大買/大賣/
2021/04/21	14	18.28	17	18.06	18.60	-3	3,644	-0.08%
2021/04/20	115	18.02	1	18.15	17.90	114	3,484	3.27%	大買/鉅額交易
2021/04/19	39.3	17.72	56	17.97	18.45	-16.7	3,224	-0.52%
2021/04/16	1	16.75	30	16.81	16.80	-29	2,722	-1.07%
2021/04/15	10	16.68	0	0.00	16.65	10	2,648	0.38%
2021/04/14	3	16.35	3	16.00	16.30	0	2,583	0.00%
2021/04/13	5	16.45	8	16.49	16.20	-3	2,604	-0.12%
2021/04/12	2	16.45	22	16.54	16.60	-20	2,576	-0.78%
2021/04/09	1	15.95	0	0.00	16.20	1	2,460	0.04%
2021/04/08	20	16.05	1	16.15	16.00	19	2,443	0.78%
2021/04/06	6	15.83	35.1	15.70	15.80	-29.1	2,534	-1.15%
2021/03/31	5	15.75	3	15.70	15.75	2	2,557	0.08%
2021/03/30	10	15.85	1	15.90	15.90	9	2,547	0.35%
2021/03/29	1	15.85	0	0.00	15.95	1	2,564	0.04%
2021/03/26	1	15.80	11	15.75	15.75	-10	2,671	-0.37%
2021/03/25	13	15.64	9	15.55	15.60	4	2,689	0.15%
2021/03/24	3	15.45	0	0.00	15.45	3	2,720	0.11%
2021/03/23	2	15.60	0	0.00	15.50	2	2,732	0.07%
2021/03/22	1	15.45	0	0.00	15.50	1	2,734	0.04%
2021/03/19	3	15.40	0	0.00	15.45	3	2,733	0.11%
2021/03/17	0	0.00	3	15.40	15.40	-3	2,807	-0.11%
2021/03/16	0	0.00	10	15.45	15.50	-10	2,832	-0.35%
2021/03/15	4	15.50	10	15.45	15.50	-6	2,882	-0.21%
2021/03/12	0	0.00	54	15.30	15.50	-54	3,005	-1.80%
2021/03/11	0	0.00	5	15.55	15.30	-5	3,055	-0.16%
2021/03/10	0	0.00	14	15.47	15.40	-14	3,113	-0.45%
2021/03/09	0	0.00	27	15.16	15.20	-27	3,168	-0.85%
2021/03/08	27	15.10	0	0.00	15.10	27	3,215	0.84%
2021/03/05	25	15.14	0	0.00	15.15	25	3,222	0.78%
2021/03/04	0	0.00	48.8	16.14	16.25	-48.8	3,148	-1.55%
2021/03/03	9	15.85	3	15.72	15.95	6	3,128	0.19%
2021/03/02	2	15.68	2	15.65	15.60	0	3,180	0.00%
2021/02/25	10	15.55	72	15.56	15.55	-62	3,253	-1.91%
2021/02/24	0	0.00	15	15.55	15.55	-15	3,287	-0.46%
2021/02/23	0	0.00	68	15.35	15.45	-68	3,317	-2.05%
2021/02/22	0	0.00	22	15.27	15.20	-22	3,411	-0.64%
2021/02/19	0	0.00	10	15.18	15.20	-10	3,486	-0.29%
2021/02/17	2	14.40	10	14.50	14.50	-8	3,620	-0.22%
2021/02/05	6	14.20	0	0.00	14.10	6	3,835	0.16%
2021/02/01	10	14.00	0	0.00	14.00	10	4,150	0.24%
2021/01/29	11	14.09	0	0.00	14.05	11	4,168	0.26%
2021/01/28	1	14.25	20	14.30	14.15	-19	4,163	-0.46%
2021/01/26	10	14.45	20	14.40	14.30	-10	4,145	-0.24%
2021/01/25	20	14.50	55	14.51	14.50	-35	4,144	-0.84%
2021/01/22	52	14.28	0	0.00	14.30	52	4,136	1.26%
2021/01/21	8	14.41	5	14.55	14.30	3	4,135	0.07%
2021/01/20	71	14.43	41	14.44	14.40	30	4,126	0.73%
2021/01/19	20	14.90	94	15.05	14.90	-74	4,092	-1.81%
2021/01/18	20	14.65	70	14.57	14.85	-50	4,095	-1.22%
2021/01/15	93	15.02	129	14.99	14.80	-36	4,079	-0.88%	大賣/
2021/01/14	7	15.46	2	15.50	15.50	5	4,006	0.12%
2021/01/13	15	15.55	0	0.00	15.60	15	4,014	0.37%
2021/01/12	46	15.62	37	15.45	15.50	9	4,002	0.22%
2021/01/11	139	15.69	0	0.00	15.65	139	3,999	3.48%	大買/鉅額交易
2021/01/08	15	15.59	21	15.58	15.55	-6	4,034	-0.15%
2021/01/07	43	15.67	42	15.63	15.65	1	4,025	0.02%
2021/01/06	62	15.84	18	16.01	15.60	44	4,011	1.10%
2021/01/05	7	16.27	51	16.29	16.20	-44	3,938	-1.12%
2021/01/04	51	16.55	15	16.52	16.40	36	3,920	0.92%
2020/12/31	15	16.46	0	0.00	16.50	15	3,891	0.39%
2020/12/30	10	16.55	14	16.54	16.50	-4	3,880	-0.10%
2020/12/29	0	0.00	6	16.39	16.35	-6	3,786	-0.16%
2020/12/28	3	16.20	0.2	16.20	16.20	2.8	3,759	0.08%
2020/12/25	2	16.30	0	0.00	16.15	2	3,715	0.05%
2020/12/24	20	16.30	46	16.26	16.25	-26	3,695	-0.70%
2020/12/23	3	15.98	0	0.00	16.20	3	3,696	0.08%
2020/12/22	123	16.19	36	16.43	15.90	87	3,699	2.35%	大買/
2020/12/21	0	0.00	67	16.16	16.15	-67	3,582	-1.87%
2020/12/18	0	0.00	20	16.25	16.05	-20	3,547	-0.56%
2020/12/16	10	15.80	0	0.00	15.85	10	3,585	0.28%
2020/12/15	1	15.70	13	15.80	15.70	-12	3,572	-0.34%
2020/12/11	111	15.64	0	0.00	15.55	111	3,545	3.13%	大買/鉅額交易
2020/12/10	10	16.05	1	15.80	15.85	9	3,488	0.26%
2020/12/09	30	15.75	15	16.05	16.05	15	3,474	0.43%
2020/12/08	41	15.82	2	16.05	15.75	39	3,471	1.12%
2020/12/07	40	16.43	2	16.55	16.35	38	3,378	1.12%
2020/12/04	169	16.78	2	16.73	16.70	167	3,341	5.00%	大買/鉅額交易
2020/12/03	11	17.12	20	17.00	16.95	-9	3,297	-0.27%
2020/12/01	50	16.95	1	16.95	16.95	49	3,278	1.49%
2020/11/30	1	17.15	0	0.00	17.10	1	3,229	0.03%
2020/11/25	13	16.17	4	16.21	16.30	9	3,234	0.28%
2020/11/24	3	16.20	1	16.15	16.15	2	3,215	0.06%
2020/11/23	1	16.30	10	16.25	16.25	-9	3,179	-0.28%
2020/11/20	10	15.90	1	16.15	16.15	9	3,146	0.29%
2020/11/19	24	16.22	8	16.43	16.15	16	3,102	0.52%
2020/11/18	1	16.40	0	0.00	16.35	1	3,055	0.03%
2020/11/16	10	15.75	0	0.00	15.85	10	2,965	0.34%
2020/11/13	39	16.37	2	16.95	15.95	37	2,944	1.26%
2020/11/12	2	16.15	3	16.45	16.45	-1	2,806	-0.04%
2020/11/11	1	16.25	1	16.05	16.05	0	2,843	0.00%
2020/11/10	26	15.96	21	16.05	16.10	5	2,919	0.17%
2020/11/09	1	15.75	18	15.76	16.25	-17	2,849	-0.60%
2020/11/06	2	15.13	1	15.20	15.20	1	2,711	0.04%
2020/11/03	0	0.00	1	14.70	14.75	-1	2,728	-0.04%
2020/10/29	0	0.00	5	14.60	14.70	-5	2,717	-0.18%
2020/10/28	25	15.00	0	0.00	14.85	25	2,704	0.92%
2020/10/27	2	15.05	0	0.00	15.05	2	2,694	0.07%
2020/10/26	19	15.05	0	0.00	15.10	19	2,701	0.70%
2020/10/23	80	15.20	0	0.00	15.20	80	2,685	2.98%
2020/10/22	0	0.00	1	15.25	15.20	-1	2,685	-0.04%
2020/10/21	3	15.35	0.1	15.30	15.40	2.9	2,674	0.11%
2020/10/20	3	15.25	0	0.00	15.30	3	2,655	0.11%
2020/10/16	0	0.00	3	15.25	15.20	-3	2,613	-0.11%
2020/10/15	0	0.00	1	15.15	15.15	-1	2,571	-0.04%
2020/10/13	0.6	14.90	0	0.00	14.95	0.6	2,540	0.03%
2020/10/12	0	0.00	21	15.05	15.00	-21	2,529	-0.83%
2020/10/07	0	0.00	5	15.05	15.00	-5	2,507	-0.20%
2020/10/05	0	0.00	30	14.58	14.70	-30	2,498	-1.20%
2020/09/29	21	14.40	0	0.00	14.45	21	2,564	0.82%
2020/09/24	11	14.53	1	14.30	14.30	10	2,571	0.39%
2020/09/23	1	14.75	0	0.00	14.80	1	2,586	0.04%
2020/09/22	13	14.78	2	14.93	14.90	11	2,616	0.42%
2020/09/21	1	15.10	11	15.11	15.10	-10	2,606	-0.38%
2020/09/18	1	14.55	10	14.63	14.50	-9	2,531	-0.36%
2020/09/17	5	14.40	5	14.50	14.35	0	2,522	0.00%
2020/09/16	20	14.43	0	0.00	14.35	20	2,514	0.80%
2020/09/15	35	14.40	0	0.00	14.50	35	2,502	1.40%
2020/09/14	12	14.33	5	14.31	14.35	7	2,496	0.28%
2020/09/11	6	14.92	1	15.05	14.45	5	2,457	0.20%
2020/09/10	2	15.10	0	0.00	15.05	2	2,392	0.08%
2020/09/09	1	15.45	0.7	15.35	15.45	0.3	2,345	0.01%
2020/09/08	0	0.00	3	15.25	15.20	-3	2,296	-0.13%
2020/09/07	20	15.35	12	15.53	15.35	8	2,251	0.36%
2020/09/04	2	14.85	2	14.95	14.90	0	2,136	0.00%
2020/09/03	56	14.96	3	15.03	15.10	53	2,107	2.51%
2020/09/02	72	15.06	0	0.00	15.05	72	2,059	3.50%
2020/09/01	42	14.97	1	15.15	15.00	41	1,990	2.06%
2020/08/31	10	15.02	42	14.87	15.35	-32	1,888	-1.69%
2020/08/28	21	14.15	4	14.28	14.15	17	1,713	0.99%
2020/08/27	40	13.94	0	0.00	13.95	40	1,662	2.41%
2020/08/26	74	13.99	10	14.05	14.00	64	1,642	3.90%
2020/08/25	0	0.00	1	14.00	14.05	-1	1,626	-0.06%
2020/08/24	33	14.15	13	14.52	14.20	20	1,596	1.25%
2020/08/21	1	13.70	1	14.05	14.10	0	1,533	0.00%
2020/08/20	3	13.50	0	0.00	13.40	3	1,489	0.20%
2020/08/19	204	13.96	3	13.88	13.85	201	1,436	14.00%	大買/鉅額交易
2020/08/18	26	13.76	10	13.95	14.00	16	1,363	1.17%
2020/08/17	57	13.53	69	13.48	13.75	-12	1,294	-0.93%
2020/08/14	281	12.99	4	13.21	12.80	277	1,176	23.54%	大買/鉅額交易
2020/08/12	1	12.35	11	12.40	12.25	-10	1,046	-0.96%
2020/08/10	0	0.00	1	12.40	12.50	-1	1,030	-0.10%
2020/08/06	0	11.90	0	0.00	11.95	0	977	0.00%
2020/08/03	0	0.00	10	11.65	11.65	-10	982	-1.02%
2020/07/30	0.1	11.70	0	0.00	11.75	0.1	984	0.01%
2020/07/29	0	11.35	5	11.40	11.45	-5	972	-0.51%
2020/07/28	15	11.34	0	0.00	11.25	15	979	1.53%
2020/07/27	16	11.53	0	0.00	11.45	16	982	1.63%
2020/07/24	45	11.69	0	0.00	11.55	45	985	4.57%
2020/07/23	1	11.90	0	0.00	11.85	1	1,013	0.10%
2020/07/21	70	11.70	0	0.00	11.90	70	1,038	6.74%
2020/07/20	30	11.70	0	0.00	11.70	30	1,030	2.91%
2020/07/17	81	11.75	0	0.00	11.75	81	1,033	7.84%
2020/07/15	5	11.90	0	0.00	12.05	5	1,045	0.48%
2020/07/14	5	12.05	0	0.00	12.00	5	1,040	0.48%
2020/07/09	6	12.80	6	12.93	12.75	0	1,008	0.00%
2020/07/08	5	12.50	0	0.00	12.65	5	963	0.52%
2020/07/07	11	12.26	10	12.40	12.50	1	920	0.11%
2020/07/06	8	12.21	2.3	12.15	12.15	5.7	868	0.65%
2020/07/03	17	12.17	5	12.45	12.20	12	857	1.40%
2020/07/02	10	12.30	10	12.43	12.30	0	844	0.00%
2020/06/24	0	0.00	10	11.03	10.95	-10	733	-1.36%
2020/06/22	0	0.00	10	11.10	10.95	-10	739	-1.35%
2020/06/19	0	0.00	10	11.10	11.00	-10	744	-1.34%
2020/06/18	0	0.00	10	10.95	10.95	-10	779	-1.28%
2020/06/15	0	0.00	7	10.70	10.70	-7	855	-0.82%
2020/06/12	0	0.00	2	10.70	10.70	-2	871	-0.23%
2020/06/11	2	10.75	0	0.00	10.75	2	892	0.22%
2020/05/28	60	10.70	0	0.00	10.60	60	956	6.27%
2020/05/27	10	10.75	0	0.00	10.75	10	957	1.04%
2020/05/21	51	10.56	0	0.00	10.50	51	914	5.58%
2020/05/20	20	10.70	0	0.00	10.65	20	902	2.22%
2020/05/19	20	10.73	2	10.73	10.80	18	900	2.00%
2020/05/18	100	10.75	0	0.00	10.70	100	898	11.13%
2020/05/12	138	10.58	0	0.00	10.55	138	883	15.61%	大買/鉅額交易
2020/05/11	255	10.68	0	0.00	10.70	255	882	28.90%	大買/鉅額交易
2020/05/08	0	0.00	0.1	10.75	10.75	-0.1	870	-0.01%
2020/05/06	5	10.75	0	0.00	10.70	5	864	0.58%
2020/05/05	10	10.80	0	0.00	10.80	10	861	1.16%
2020/04/30	10	11.10	0	0.00	11.10	10	861	1.16%
2020/04/29	0	0.00	3	10.97	10.85	-3	865	-0.35%
2020/04/23	3	10.05	0	0.00	10.00	3	817	0.37%
2020/04/17	50	10.18	0	0.00	10.20	50	796	6.27%
2020/04/06	0	0.00	7	9.91	9.93	-7	784	-0.89%
2020/03/25	0	0.00	14	9.94	9.82	-14	752	-1.86%
2020/03/24	14	9.72	0	0.00	9.70	14	744	1.88%
2020/03/19	0	0.00	7	9.55	9.64	-7	689	-1.02%
2020/03/17	0	0.00	1	9.65	9.67	-1	647	-0.15%
2020/03/13	36	9.60	26	9.73	9.99	10	634	1.58%
2020/03/12	0	0.00	1	10.15	10.20	-1	640	-0.16%
2020/03/10	0	0.00	1	10.00	10.15	-1	648	-0.15%
2020/03/04	0	0.00	1	10.60	10.65	-1	657	-0.15%
2020/03/02	4	10.50	5	10.65	10.55	-1	691	-0.14%
2020/02/27	20	10.80	0	0.00	10.80	20	695	2.88%
2020/02/25	0	0.00	1	10.85	10.85	-1	722	-0.14%
2020/02/13	10	11.05	0	0.00	11.05	10	825	1.21%
2020/02/07	5	10.90	1	10.85	10.80	4	826	0.48%
2020/02/03	6	10.80	0	0.00	10.75	6	811	0.74%
2020/01/31	52	11.20	0	0.00	11.20	52	796	6.53%
2020/01/30	0	0.00	150	11.27	11.15	-150	794	-18.89%	大賣/鉅額交易
2020/01/16	53	11.90	0	0.00	11.90	53	784	6.75%
2020/01/15	0	0.00	10	12.00	12.00	-10	787	-1.27%
2020/01/14	15	11.98	0	11.95	11.95	15	787	1.90%
2020/01/13	47	11.90	0	0.00	12.00	47	796	5.90%
2020/01/10	0	0.00	2	11.95	12.05	-2	813	-0.25%
2020/01/09	6	12.01	0	0.00	11.95	6	815	0.74%
2020/01/08	10	12.00	0	0.00	11.95	10	822	1.22%
2020/01/06	39	12.41	1	12.40	12.30	38	814	4.67%
2020/01/03	100	12.46	0	0.00	12.55	100	807	12.38%
2019/12/31	50	12.35	0.8	12.50	12.60	49.2	798	6.16%
2019/12/30	132	12.39	0	0.00	12.40	132	783	16.85%	大買/鉅額交易
2019/12/26	53	12.30	0	0.00	12.30	53	784	6.75%
2019/12/25	15	12.30	0	0.00	12.30	15	787	1.90%
2019/12/20	2	12.55	0	0.00	12.60	2	777	0.25%
2019/12/19	0	0.00	4	12.58	12.55	-4	779	-0.51%
2019/12/16	0	0.00	3	12.65	12.55	-3	765	-0.39%
2019/12/13	0	0.00	8	12.60	12.60	-8	757	-1.06%
2019/12/11	6	12.61	0	0.00	12.65	6	751	0.80%
2019/12/10	6	12.55	0	12.55	12.55	6	739	0.81%
2019/12/09	106	12.72	2	12.75	12.65	104	729	14.25%	大買/鉅額交易
2019/12/06	12	12.50	3	12.53	12.60	9	699	1.29%
2019/12/04	3	12.25	5	12.19	12.20	-2	722	-0.28%
2019/12/03	0	0.00	15	12.15	12.15	-15	716	-2.09%
2019/12/02	37	12.17	0	0.00	12.10	37	696	5.31%
2019/11/29	20	12.18	0	0.00	12.20	20	691	2.89%
2019/11/28	20	12.18	0	0.00	12.25	20	685	2.92%
2019/11/27	220	12.23	15	12.25	12.25	205	671	30.51%	大買/鉅額交易
2019/11/25	54	12.07	0	0.00	12.05	54	650	8.30%
2019/11/22	1	12.10	0	0.00	12.05	1	645	0.15%
2019/11/20	15	11.90	12	11.85	11.90	3	603	0.50%
2019/11/18	0.2	11.10	0	0.00	11.10	0.2	563	0.03%
2019/11/15	1	11.45	0	0.00	11.35	1	551	0.18%
2019/11/14	0.3	11.45	0	0.00	11.40	0.3	556	0.06%
2019/11/11	72	11.56	0	0.00	11.40	72	596	12.06%
2019/11/08	74	11.65	0	0.00	11.60	74	606	12.20%
2019/11/07	50	11.70	0	0.00	11.65	50	627	7.97%
2019/11/05	73	11.75	5	11.70	11.75	68	675	10.06%
2019/11/04	52	11.70	25.8	11.75	11.70	26.2	691	3.78%
2019/11/01	58	11.70	0	0.00	11.70	58	700	8.28%
2019/10/31	240	11.69	0	0.00	11.70	240	707	33.91%	大買/鉅額交易
2019/10/30	82	11.70	10	11.75	11.70	72	715	10.07%
2019/10/29	126	11.73	0	0.00	11.70	126	749	16.81%	大買/鉅額交易
2019/10/28	40	11.75	0	0.00	11.75	40	785	5.09%
2019/10/25	182	11.70	0	0.00	11.70	182	808	22.51%	大買/鉅額交易
2019/10/24	10	11.70	5	11.75	11.75	5	821	0.61%
2019/10/23	8	11.65	0	0.00	11.65	8	839	0.95%
2019/10/21	5	11.60	0	0.00	11.60	5	878	0.57%
2019/10/18	65	11.75	0	0.00	11.40	65	891	7.29%
2019/10/16	65	11.80	0	0.00	11.80	65	932	6.97%
2019/10/15	20	11.75	0	0.00	11.75	20	933	2.14%
2019/10/01	0.6	11.75	0	0.00	11.75	0.6	1,013	0.06%
2019/09/16	1	12.10	0	0.00	12.05	1	1,069	0.09%
2019/09/10	0	0.00	23	12.21	12.20	-23	1,072	-2.14%
2019/09/09	0	0.00	1.2	12.39	12.35	-1.2	1,072	-0.11%
2019/09/06	115	12.28	0	0.00	12.25	115	1,060	10.84%	大買/鉅額交易
2019/09/02	0	0.00	7	11.80	11.75	-7	1,029	-0.68%
2019/08/30	0	0.00	0.9	11.65	11.65	-0.9	1,032	-0.09%
2019/08/26	2	11.70	0	0.00	11.70	2	1,049	0.19%
2019/08/13	0.3	11.95	4	12.05	11.90	-3.7	1,015	-0.37%
2019/08/08	3	11.85	4.1	11.88	11.85	-1.1	982	-0.11%
2019/08/07	0	0.00	2	12.05	12.00	-2	972	-0.21%
2019/08/06	2	11.90	0	0.00	12.00	2	988	0.20%
2019/08/05	1	12.25	0	0.00	12.05	1	996	0.10%
2019/07/31	4	12.23	2	12.25	12.35	2	999	0.20%
2019/07/29	1	12.65	14	12.56	12.60	-13	946	-1.37%
2019/07/26	0	0.00	5	12.60	12.60	-5	924	-0.54%
2019/07/25	2	12.50	0	0.00	12.60	2	908	0.22%
2019/07/24	2	12.60	0	0.00	12.65	2	889	0.22%
2019/07/19	0	0.00	5	12.80	12.95	-5	842	-0.59%
2019/07/18	0	0.00	20	12.73	12.55	-20	799	-2.50%
2019/07/17	5	12.60	0	0.00	12.65	5	802	0.62%
2019/07/12	13	12.74	10	12.70	12.65	3	862	0.35%
2019/07/11	0	0.00	1	12.70	12.70	-1	869	-0.12%
2019/07/10	1	13.20	5	13.15	13.15	-4	861	-0.46%
2019/07/08	0	0.00	5	13.30	13.30	-5	856	-0.58%
2019/07/04	9	13.77	5	13.85	13.70	4	894	0.45%
2019/07/03	3	13.45	0	0.00	13.70	3	883	0.34%
2019/07/01	0	0.00	5	13.20	13.20	-5	872	-0.57%
2019/06/27	0	0.00	5	13.20	13.20	-5	887	-0.56%
2019/06/25	3	13.50	0	0.00	13.35	3	885	0.34%
2019/06/17	0	0.00	1	13.30	13.30	-1	962	-0.10%
2019/05/30	0	0.00	2	13.30	13.35	-2	956	-0.21%
2019/05/29	0	0.00	6	13.13	13.20	-6	1,023	-0.59%
2019/05/27	1	12.95	0	0.00	13.05	1	1,078	0.09%
2019/05/24	2	12.90	0	0.00	12.90	2	1,086	0.18%
2019/05/23	0	0.00	2.6	12.98	12.85	-2.6	1,085	-0.24%
2019/05/21	6	12.85	0	0.00	12.80	6	1,089	0.55%
2019/05/16	4	12.80	0	0.00	12.75	4	1,094	0.37%
2019/05/15	0.6	12.85	0	0.00	12.85	0.6	1,133	0.05%
2019/05/14	0	0.00	15	12.65	13.05	-15	1,102	-1.36%
2019/05/13	15	12.57	0	0.00	12.40	15	1,084	1.38%
2019/05/08	1	13.40	0	0.00	13.40	1	1,049	0.10%
2019/05/06	2	13.55	0	0.00	13.45	2	1,039	0.19%
2019/05/02	0	0.00	0	13.80	13.90	0	1,021	0.00%
2019/04/30	15	13.75	0	0.00	13.70	15	1,016	1.48%
2019/04/29	1	13.90	40	13.80	13.80	-39	1,013	-3.85%
2019/04/25	7	13.94	0	0.00	13.90	7	1,004	0.70%
2019/04/23	1	14.30	1	14.15	14.10	0	993	0.00%
2019/04/22	30	14.25	1	14.40	14.25	29	978	2.96%
2019/04/15	2	13.95	1	14.00	14.00	1	882	0.11%
2019/04/12	0	0.00	8	14.30	14.15	-8	882	-0.91%
2019/04/11	5.1	14.25	2	14.30	14.30	3.1	877	0.36%
2019/04/10	0	0.00	11	14.24	14.50	-11	858	-1.28%
2019/04/08	0	0.00	3	14.02	14.00	-3	855	-0.35%
2019/04/03	1	13.95	9	13.92	13.90	-8	865	-0.92%
2019/04/02	6	13.80	7	13.81	13.80	-1	871	-0.11%
2019/04/01	1	13.65	0	0.00	13.65	1	956	0.10%
2019/03/25	8	14.05	5	14.15	14.05	3	1,058	0.28%
2019/03/22	2	14.25	1	14.05	14.30	1	1,108	0.09%
2019/03/21	2	13.78	0	0.00	13.80	2	1,095	0.18%
2019/03/20	5	13.89	0	0.00	13.85	5	1,139	0.44%
2019/03/19	0	0.00	8	14.05	14.00	-8	1,145	-0.70%
2019/03/15	12	13.92	1	14.00	13.85	11	1,141	0.96%
2019/03/14	5	13.89	0	0.00	13.90	5	1,140	0.44%
2019/03/12	4	14.00	0	0.00	13.95	4	1,247	0.32%
2019/03/11	0	0.00	14	14.20	13.90	-14	1,266	-1.11%
2019/03/08	0	0.00	5	13.95	14.20	-5	1,293	-0.39%
2019/03/05	0	0.00	6	14.50	14.35	-6	1,284	-0.47%
2019/03/04	16	14.54	40	14.65	14.65	-24	1,267	-1.89%
2019/02/27	40	14.31	12	14.25	14.35	28	1,194	2.34%
2019/02/26	2	14.05	9	14.10	14.00	-7	1,141	-0.61%
2019/02/25	14	14.01	0	0.00	13.95	14	1,132	1.24%
2019/02/20	0	0.00	15	13.90	14.00	-15	1,131	-1.33%
2019/02/19	12	13.80	0	0.00	13.70	12	1,121	1.07%
2019/02/18	10	13.65	0	0.00	13.65	10	1,131	0.88%
2019/02/14	3	13.75	10	13.81	13.85	-7	1,126	-0.62%
2019/02/13	0	0.00	13	13.45	13.40	-13	1,084	-1.20%
2019/02/11	20	13.60	0	0.00	13.50	20	1,093	1.83%
2019/01/30	5	13.55	0	0.00	13.40	5	1,096	0.46%
2019/01/24	0	0.00	2	13.40	13.40	-2	1,095	-0.18%
2019/01/23	10	13.35	0	0.00	13.45	10	1,099	0.91%
2019/01/15	5	13.45	0	0.00	13.40	5	1,162	0.43%
2019/01/14	5	13.40	0	0.00	13.40	5	1,248	0.40%
2019/01/11	1	13.60	7	13.69	13.60	-6	1,330	-0.45%
2019/01/04	2	13.50	0	0.00	13.65	2	1,381	0.14%
2019/01/02	5	14.02	0	0.00	13.90	5	1,410	0.35%
2018/12/28	0	0.00	1	14.20	14.05	-1	1,441	-0.07%
2018/12/26	1	14.30	1	14.15	13.85	0	1,452	0.00%
2018/12/24	62	14.82	1	15.05	14.70	61	1,467	4.16%
2018/12/22	0	0.00	4	14.63	14.85	-4	1,379	-0.29%
2018/12/21	0	0.00	5	14.60	14.65	-5	1,385	-0.36%
2018/12/17	0	0.00	10	15.05	15.05	-10	1,310	-0.76%
2018/12/14	0	0.00	2	14.80	14.80	-2	1,252	-0.16%
2018/12/13	0	0.00	2	14.73	14.75	-2	1,260	-0.16%
2018/12/07	0	0.00	10	14.05	14.10	-10	1,275	-0.78%
2018/12/05	5	14.40	8	14.46	14.50	-3	1,258	-0.24%
2018/12/04	0	0.00	2	14.15	14.05	-2	1,191	-0.17%
2018/11/28	5	13.05	0	0.00	13.05	5	1,164	0.43%
2018/10/26	3	13.05	0	0.00	12.75	3	1,681	0.18%
2018/10/23	5	13.91	26	13.89	13.85	-21	1,695	-1.24%
2018/10/22	2	14.40	0	0.00	14.20	2	1,719	0.12%
2018/10/19	11	13.96	11	13.83	14.40	0	1,663	0.00%
2018/10/18	2	13.80	0	0.00	13.65	2	1,596	0.13%
2018/10/17	0	0.00	2	14.30	14.15	-2	1,629	-0.12%
2018/10/16	1	14.20	0	0.00	14.05	1	1,699	0.06%
2018/10/12	2	14.00	0	0.00	14.15	2	1,778	0.11%
2018/10/08	3	16.00	8	15.93	15.80	-5	1,788	-0.28%
2018/10/05	1	15.55	5	15.60	15.40	-4	1,767	-0.23%
2018/10/04	0	0.00	7	15.54	15.35	-7	1,745	-0.40%
2018/10/03	0	0.00	1	15.85	15.70	-1	1,771	-0.06%
2018/09/26	1	15.30	0	0.00	15.35	1	1,852	0.05%
2018/09/21	5	15.47	0	0.00	15.50	5	1,885	0.27%
2018/09/18	0	0.00	2	15.60	15.65	-2	1,909	-0.10%
2018/09/17	0	0.00	1	15.80	15.60	-1	1,938	-0.05%
2018/09/14	6	15.44	2	15.80	15.95	4	1,976	0.20%
2018/09/11	7	14.76	0	0.00	14.75	7	2,148	0.33%
2018/09/07	2	15.30	9	15.32	15.30	-7	2,243	-0.31%
2018/09/06	0	0.00	3	15.55	15.30	-3	2,271	-0.13%
2018/09/05	2	15.55	0	0.00	15.50	2	2,335	0.09%
2018/09/04	11	15.76	0	0.00	15.70	11	2,493	0.44%
2018/09/03	2	16.00	5	16.15	16.05	-3	2,735	-0.11%
2018/08/30	10.2	15.40	0	0.00	15.35	10.2	3,023	0.34%
2018/08/29	2	15.60	0	0.00	15.55	2	3,104	0.06%
2018/08/28	1	15.50	0	0.00	15.55	1	3,178	0.03%
2018/08/23	20	15.52	0	0.00	15.45	20	3,710	0.54%
2018/08/22	5	15.60	0	0.00	15.60	5	3,977	0.13%
2018/08/20	3	15.20	1	15.30	15.25	2	4,240	0.05%
2018/08/17	1	15.70	2	15.48	15.25	-1	4,312	-0.02%
2018/08/16	1	15.55	0	0.00	15.55	1	4,374	0.02%
2018/08/15	4	15.58	34	15.60	15.50	-30	4,557	-0.66%
2018/08/13	0.5	16.55	15	17.05	16.55	-14.5	5,090	-0.28%
2018/08/09	19	17.60	0	0.00	17.45	19	5,522	0.34%
2018/08/08	10	17.75	0	0.00	17.75	10	5,857	0.17%
2018/08/06	4	17.50	0	0.00	17.40	4	6,715	0.06%
2018/08/03	8	17.80	0	0.00	17.65	8	6,833	0.12%
2018/08/02	21	18.06	10	18.15	17.95	11	6,816	0.16%
2018/08/01	3	18.48	0	0.00	18.40	3	6,771	0.04%
2018/07/31	1	18.60	0	0.00	18.65	1	6,768	0.01%
2018/07/30	1	18.80	0	0.00	18.70	1	6,838	0.01%
2018/07/27	10	19.00	0	0.00	19.10	10	6,838	0.15%
2018/07/24	50	19.10	0	0.00	19.05	50	6,857	0.73%
2018/07/23	110	19.30	10	19.00	19.00	100	6,854	1.46%	大買/
2018/07/20	0	0.00	20	19.50	19.45	-20	6,925	-0.29%
2018/07/19	0	0.00	1	18.85	18.80	-1	7,062	-0.01%
2018/07/18	5	18.90	1	18.90	18.55	4	7,147	0.06%
2018/07/17	0	0.00	8	19.10	19.05	-8	7,474	-0.11%
2018/07/16	5	19.45	6	19.50	19.45	-1	7,783	-0.01%
2018/07/13	0	0.00	3	19.50	19.45	-3	7,977	-0.04%
2018/07/12	10	19.30	0	0.00	19.30	10	7,987	0.13%
2018/07/11	15	19.34	0	0.00	19.35	15	7,991	0.19%
2018/07/10	1	19.70	0	0.00	19.95	1	7,978	0.01%
2018/07/05	9	19.48	0	0.00	18.90	9	7,981	0.11%
2018/07/04	4	19.70	0	0.00	19.70	4	8,389	0.05%
2018/07/03	1	19.85	5	20.10	19.85	-4	8,411	-0.05%
2018/06/29	0	0.00	2	20.03	19.90	-2	8,458	-0.02%
2018/06/26	0	0.00	1	20.10	20.05	-1	8,424	-0.01%
2018/06/25	0	0.00	15	20.58	20.30	-15	8,384	-0.18%
2018/06/22	12	20.23	34	20.20	20.10	-22	8,315	-0.26%
2018/06/20	1	19.95	0	0.00	19.85	1	8,142	0.01%
2018/06/19	1	20.00	2	19.80	19.70	-1	8,093	-0.01%
2018/06/15	8	19.97	1	20.15	19.80	7	8,055	0.09%
2018/06/14	2	19.70	0	0.00	19.65	2	7,976	0.03%
2018/06/13	4	20.19	0	0.00	19.85	4	7,932	0.05%
2018/06/12	26	20.57	8	20.50	20.15	18	7,857	0.23%
2018/06/11	3	21.52	10	21.46	21.05	-7	7,691	-0.09%
2018/06/08	13	20.85	10	20.70	21.15	3	7,432	0.04%
2018/06/07	17	21.11	25	21.05	20.90	-8	7,308	-0.11%
2018/06/06	18	20.57	1	20.85	20.85	17	7,087	0.24%
2018/06/05	16	20.64	2	20.80	20.50	14	6,998	0.20%
2018/06/04	1	20.80	5	20.72	20.45	-4	6,912	-0.06%
2018/06/01	6	20.47	41	20.75	20.30	-35	6,677	-0.52%
2018/05/30	8	20.31	41	20.37	20.50	-33	6,343	-0.52%
2018/05/29	36	20.39	17	20.14	20.15	19	6,060	0.31%
2018/05/28	1	19.55	3	20.02	19.85	-2	5,884	-0.03%
2018/05/25	13	19.82	18	19.73	19.65	-5	5,762	-0.09%
2018/05/24	5	20.00	3	20.07	20.00	2	5,680	0.04%
2018/05/23	22	20.10	11	20.22	20.20	11	5,600	0.20%
2018/05/22	11	19.68	28.1	19.71	19.55	-17.1	5,386	-0.32%
2018/05/21	50.5	20.55	21	20.71	20.15	29.5	5,213	0.57%
2018/05/18	56	19.87	55	19.76	20.20	1	4,717	0.02%
2018/05/17	14	19.57	9	19.24	19.15	5	4,384	0.11%
2018/05/16	88	19.46	46	19.57	19.55	42	4,230	0.99%
2018/05/15	82	19.04	76	18.82	19.15	6	3,882	0.15%
2018/05/14	17	18.19	12	17.93	17.80	5	3,403	0.15%
2018/05/11	14	17.67	9	17.36	17.65	5	3,007	0.17%
2018/05/10	0	0.00	4	16.36	16.45	-4	2,866	-0.14%
2018/05/09	6	16.22	2	16.20	16.25	4	2,829	0.14%
2018/05/08	1	16.05	1	15.90	15.90	0	2,808	0.00%
2018/05/07	4	15.94	1	15.70	15.70	3	2,780	0.11%
2018/05/04	0	0.00	42	16.65	16.50	-42	2,704	-1.55%
2018/05/03	1	16.60	7	16.76	16.55	-6	2,688	-0.22%
2018/05/02	0	0.00	12	17.05	16.90	-12	2,661	-0.45%
2018/04/30	0	0.00	2	17.35	17.25	-2	2,630	-0.08%
2018/04/27	23	17.14	1	17.00	17.00	22	2,593	0.85%
2018/04/26	7	17.50	9	17.86	16.90	-2	2,562	-0.08%
2018/04/25	3	17.22	34	18.14	18.50	-31	2,422	-1.28%
2018/04/24	39	16.88	21	16.87	16.90	18	2,216	0.81%
2018/04/23	28	18.02	38	18.14	17.70	-10	2,103	-0.48%
2018/04/20	36	17.26	25.2	16.97	17.70	10.8	1,755	0.61%
2018/04/19	31	16.06	7	16.06	16.10	24	1,439	1.67%
2018/04/17	0	15.40	0	0.00	15.50	0	1,258	0.00%
2018/04/16	0	0.00	9	15.76	15.70	-9	1,291	-0.70%
2018/04/13	0	0.00	5	15.85	15.85	-5	1,289	-0.39%
2018/04/12	0	0.00	6	15.15	15.45	-6	1,281	-0.47%
2018/04/10	0.2	15.30	11	15.64	15.40	-10.8	1,261	-0.86%
2018/04/09	1	15.60	0	0.00	15.55	1	840	0.12%
2018/04/03	0	0.00	5	15.25	15.60	-5	812	-0.62%
2018/04/02	0	0.00	5	14.81	14.95	-5	755	-0.66%
2018/03/31	0	0.00	2	14.20	14.30	-2	728	-0.27%
2018/03/12	0	0.00	1	14.35	14.20	-1	804	-0.12%
2018/02/08	0.8	13.70	0	0.00	13.75	0.8	1,005	0.08%
2018/02/07	0	0.00	5	13.65	13.60	-5	1,017	-0.49%
2018/02/06	0	0.00	20	13.50	13.40	-20	1,050	-1.90%
2018/02/01	0	14.75	0	0.00	14.75	0	1,024	0.00%
2018/01/29	5	14.95	3	15.13	14.95	2	1,027	0.19%
2018/01/22	5	14.85	0	0.00	14.85	5	1,030	0.49%
2018/01/15	0	0.00	5	15.45	15.45	-5	1,016	-0.49%
2018/01/12	0.8	15.75	5	16.20	15.80	-4.2	997	-0.42%
2018/01/10	5.1	15.90	26	15.86	15.85	-20.9	958	-2.18%
2018/01/09	0	0.00	1	15.40	15.45	-1	943	-0.11%
2018/01/08	1	15.55	1	15.40	15.40	0	932	0.00%