東捷 (8064)-新光-台南券商分點個股進出

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

東捷

(8064)

可現股當沖

股價
36.45
漲跌
▼0.45
漲幅
-1.22%
成交量
3,550張
產業
上櫃光電類股
209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

東捷 (8064)籌碼相關－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/06/14	8	36.51	2	36.70	36.45	6	10,403	0.06%
2024/06/13	16	36.75	37	37.06	36.90	-21	10,487	-0.20%
2024/06/12	5	36.44	13	36.22	36.65	-8	10,468	-0.08%
2024/06/11	13	35.54	18	35.80	35.45	-5	10,452	-0.05%
2024/06/07	106	36.86	77	36.84	36.55	29	10,631	0.27%	大買/
2024/06/06	7	34.17	0	0.00	34.20	7	10,420	0.07%
2024/06/05	35.2	35.35	11	35.09	34.80	24.2	10,382	0.23%
2024/06/04	8	37.30	19	37.46	36.30	-11	10,377	-0.11%
2024/06/03	17	36.94	10	36.88	37.10	7	10,382	0.07%
2024/05/31	36.5	36.97	9	36.63	36.40	27.5	10,345	0.27%
2024/05/30	73	38.90	83	38.37	38.05	-10	10,256	-0.10%
2024/05/29	58.2	38.15	55.1	38.17	38.20	3.1	10,134	0.03%
2024/05/28	131.3	38.62	74	38.37	38.25	57.3	10,186	0.56%	大買/
2024/05/27	10	36.14	37	37.05	37.40	-27	9,489	-0.28%
2024/05/24	30	33.64	38	33.82	34.00	-8	9,659	-0.08%
2024/05/23	17.1	32.11	66	31.69	31.85	-48.9	9,548	-0.51%
2024/05/22	149	32.74	150	33.01	32.45	-1	10,106	-0.01%	大買/大賣/
2024/05/21	7	31.30	23	31.41	31.95	-16	9,797	-0.16%
2024/05/20	11	30.11	6	30.51	30.15	5	10,087	0.05%
2024/05/17	8.2	29.90	7	30.10	29.80	1.2	10,377	0.01%
2024/05/16	18	30.20	23	30.70	29.95	-5	10,658	-0.05%
2024/05/15	14.2	29.11	15	29.69	30.10	-0.8	10,739	-0.01%
2024/05/14	2	28.83	0	0.00	28.85	2	10,741	0.02%
2024/05/13	11	29.00	4	29.19	28.90	7	10,880	0.06%
2024/05/10	10	29.01	7	29.04	29.30	3	10,897	0.03%
2024/05/09	3.1	29.57	0	0.00	29.25	3.1	10,892	0.03%
2024/05/08	9	30.01	5	29.93	29.85	4	10,914	0.04%
2024/05/07	13.1	30.66	6	30.80	30.50	7.1	11,148	0.06%
2024/05/06	6.2	30.77	9	30.73	30.20	-2.8	11,282	-0.02%
2024/05/03	31.1	31.45	30	31.62	30.90	1.1	11,195	0.01%
2024/05/02	55.7	33.79	47	35.27	32.85	8.7	11,078	0.08%
2024/04/30	2	36.00	7.1	36.50	36.50	-5.1	10,565	-0.05%
2024/04/29	93.1	31.24	47	32.56	33.20	46	10,465	0.44%
2024/04/26	37	30.54	25	30.60	30.20	12	10,145	0.12%
2024/04/25	8	29.78	5	29.98	29.80	3	9,921	0.03%
2024/04/24	14	30.06	13	30.22	29.80	1	9,896	0.01%
2024/04/23	8	29.18	3	29.62	29.25	5	9,744	0.05%
2024/04/22	9	29.18	5	29.90	28.50	4	9,672	0.04%
2024/04/19	8	28.34	55	28.33	28.50	-47	9,514	-0.49%
2024/04/18	36	29.94	3	30.18	29.45	33	9,439	0.35%
2024/04/17	32	29.99	15	29.84	30.10	17	9,385	0.18%
2024/04/16	15	28.09	11	28.49	28.25	4	9,253	0.04%
2024/04/15	8	29.31	0	0.00	29.10	8	9,189	0.09%
2024/04/12	16	29.82	14	29.95	30.25	2	9,131	0.02%
2024/04/11	7	28.60	4	28.49	28.35	3	8,966	0.03%
2024/04/10	28	29.99	32.5	29.63	29.35	-4.5	8,875	-0.05%
2024/04/09	5	29.91	7.2	29.98	29.85	-2.2	8,775	-0.03%
2024/04/08	20	30.26	26	30.32	30.45	-6	8,662	-0.07%
2024/04/03	87.1	32.34	68	32.00	30.45	19.1	8,465	0.23%
2024/04/02	46.1	30.31	32	29.93	29.95	14.1	7,738	0.18%
2024/04/01	17	29.47	4	29.40	29.05	13	7,502	0.17%
2024/03/29	2	28.40	2	28.30	28.10	0	7,395	0.00%
2024/03/28	17	29.24	18	29.23	28.65	-1	7,366	-0.01%
2024/03/27	12	28.25	3	27.60	28.60	9	7,284	0.12%
2024/03/26	10	28.34	23	27.98	27.60	-13	7,228	-0.18%
2024/03/25	13	29.55	14	29.35	29.20	-1	7,153	-0.01%
2024/03/22	7	28.24	9	28.14	28.50	-2	6,987	-0.03%
2024/03/21	5	28.87	15	28.52	28.25	-10	6,940	-0.14%
2024/03/20	16.5	29.19	12	29.01	28.70	4.5	6,884	0.07%
2024/03/19	29	29.40	19	29.82	29.55	10	6,803	0.15%
2024/03/18	17	28.44	18	28.84	29.10	-1	6,636	-0.01%
2024/03/15	12	28.40	10	28.14	27.75	2	6,499	0.03%
2024/03/14	8	28.12	13	28.05	27.80	-5	6,408	-0.08%
2024/03/13	31	29.93	29	29.66	28.90	2	6,337	0.03%
2024/03/12	13	29.30	11	29.23	30.10	2	6,074	0.03%
2024/03/11	13	27.37	6	27.00	27.40	7	5,901	0.12%
2024/03/08	8	26.83	8.2	27.25	26.60	-0.1	5,863	0.00%
2024/03/07	9	28.77	17.2	28.59	27.65	-8.2	5,751	-0.14%
2024/03/06	11	29.02	11	29.07	28.90	0	5,633	0.00%
2024/03/05	12	29.07	10	29.01	29.05	2	5,541	0.04%
2024/03/04	5	30.91	6	31.11	30.50	-1	5,345	-0.02%
2024/03/01	20	32.01	25.1	32.35	31.45	-5.1	5,178	-0.10%
2024/02/29	8	30.65	6	30.09	30.15	2	4,711	0.04%
2024/02/27	19.1	30.22	15.1	30.22	30.85	4	4,519	0.09%
2024/02/26	17	29.64	19	29.61	29.50	-2	4,173	-0.05%
2024/02/23	62	30.59	58.1	30.46	29.45	3.9	3,905	0.10%
2024/02/22	13	28.23	20	29.40	29.40	-7	3,170	-0.22%
2024/02/21	14	25.34	24	25.26	26.75	-10	2,958	-0.34%
2024/02/20	93	24.68	77.4	24.68	24.35	15.6	2,509	0.62%
2024/02/19	14	23.85	11.1	23.93	23.55	2.9	2,132	0.14%
2024/02/16	14	23.35	20	23.43	23.50	-6	1,806	-0.33%
2024/02/15	7	20.99	5	21.06	21.40	2	1,590	0.13%
2024/02/05	8	22.38	14	22.38	22.05	-6	1,515	-0.40%
2024/02/02	2	21.05	3	21.45	21.65	-1	1,354	-0.07%
2024/02/01	1	21.80	1	21.45	21.45	0	1,300	0.00%
2024/01/31	11	21.80	16	21.69	21.60	-5	1,243	-0.40%
2024/01/30	40	22.08	55	22.06	22.00	-15	1,174	-1.28%
2024/01/29	16	21.25	31	21.26	21.40	-15	859	-1.75%
2024/01/26	0	19.95	0	0.00	20.45	0	607	0.00%
2024/01/25	22	20.80	19	20.53	20.40	3	569	0.53%
2024/01/24	5	20.31	26	20.45	19.90	-21	411	-5.10%
2024/01/23	0	19.28	0	0.00	19.15	0	351	0.00%
2024/01/22	0	19.20	0	0.00	19.20	0	347	0.01%
2024/01/19	0	19.15	0	0.00	18.95	0	340	0.00%
2024/01/18	0	19.10	3	19.05	18.95	-3	333	-0.90%
2024/01/17	1	18.70	0	0.00	18.70	1	321	0.31%
2024/01/16	0	18.95	0	0.00	18.75	0	320	0.00%
2024/01/12	0	18.65	0	0.00	18.65	0	320	0.00%
2024/01/11	2	18.80	0	0.00	18.65	2	318	0.63%
2024/01/09	0	18.75	0	0.00	18.85	0	321	0.00%
2024/01/08	0	19.10	0	0.00	19.00	0	322	0.00%
2024/01/05	0	18.70	1	18.70	18.65	-1	319	-0.31%
2024/01/04	1	18.95	1	18.95	18.75	0	319	0.00%
2024/01/03	4	18.78	0	0.00	19.00	4	324	1.23%
2024/01/02	11	18.77	0	0.00	18.90	11	320	3.43%
2023/12/27	5	18.55	0	0.00	18.45	5	324	1.54%
2023/12/19	0	18.25	0	0.00	17.85	0	392	0.00%
2023/12/18	0	18.25	0	0.00	18.10	0	497	0.00%
2023/12/07	5	18.85	0	0.00	18.35	5	812	0.62%
2023/12/06	0	18.25	2	18.20	18.10	-2	806	-0.25%
2023/12/05	0	18.25	0	0.00	18.15	0	811	0.00%
2023/11/21	0	0.00	1	17.95	17.95	-1	945	-0.11%
2023/11/20	1	17.80	0	0.00	17.85	1	944	0.11%
2023/11/16	1	17.80	0	0.00	17.75	1	939	0.11%
2023/11/15	1	17.70	1	17.85	17.90	0	940	0.00%
2023/11/14	0	17.83	0	0.00	17.55	0	939	0.00%
2023/11/10	0	0.00	3	17.25	17.45	-3	942	-0.32%
2023/11/09	0	0.00	5	17.66	17.45	-5	943	-0.53%
2023/11/07	3	17.65	1	17.85	17.80	2	949	0.21%
2023/11/06	5	17.47	0	0.00	17.55	5	951	0.53%
2023/11/01	1	17.00	0	0.00	17.05	1	965	0.10%
2023/10/31	6	16.73	1	17.80	16.70	5	974	0.51%
2023/10/30	1	17.60	0	0.00	17.65	1	959	0.10%
2023/10/23	1	17.25	0	0.00	17.35	1	988	0.10%
2023/10/17	3	17.75	0	0.00	17.50	3	995	0.30%
2023/10/16	1	17.95	0	0.00	18.00	1	990	0.10%
2023/10/12	1	17.80	0	0.00	18.25	1	1,000	0.10%
2023/10/11	0	19.50	0	0.00	18.00	0	1,003	0.00%
2023/10/05	3	18.50	6	18.52	18.55	-3	1,018	-0.29%
2023/10/02	1	18.95	3	18.87	18.90	-2	1,087	-0.18%
2023/09/28	3	19.10	0	0.00	19.15	3	1,106	0.27%
2023/09/27	1	18.85	0	0.00	18.85	1	1,123	0.09%
2023/09/26	6	19.58	3	19.80	19.25	3	1,131	0.27%
2023/09/25	5	19.35	3	19.45	19.85	2	1,131	0.18%
2023/09/22	2	19.40	1	19.55	19.55	1	1,125	0.09%
2023/09/21	57	19.85	51	19.35	19.40	6	1,111	0.54%
2023/09/20	10	20.03	14	20.14	20.35	-4	1,010	-0.40%
2023/09/19	3	18.47	0	0.00	18.60	3	738	0.41%
2023/09/18	2	18.75	0	0.00	18.50	2	759	0.26%
2023/09/12	2	18.30	0	0.00	18.35	2	853	0.23%
2023/09/11	2	18.50	0	0.00	18.50	2	870	0.23%
2023/09/08	2	18.75	0	0.00	18.75	2	875	0.23%
2023/09/07	2	19.00	0	0.00	19.25	2	880	0.23%
2023/08/31	2	17.65	0	0.00	17.70	2	818	0.24%
2023/08/29	2	17.60	0	0.00	17.55	2	864	0.23%
2023/08/21	2	17.45	0	0.00	17.45	2	895	0.22%
2023/08/17	2	17.40	0	0.00	17.35	2	924	0.22%
2023/08/15	1	17.50	0	0.00	17.50	1	941	0.11%
2023/08/10	0	0.00	5	18.00	18.00	-5	943	-0.53%
2023/08/04	0	0.00	3	18.35	18.30	-3	935	-0.32%
2023/07/26	4	17.70	0	18.00	17.85	4	924	0.43%
2023/07/18	0	0.00	1	17.30	17.25	-1	921	-0.11%
2023/07/17	0	17.30	0	0.00	17.45	0	928	0.00%
2023/07/12	5	18.00	0	0.00	17.75	5	924	0.54%
2023/07/10	1	18.60	0	0.00	18.55	1	913	0.11%
2023/07/07	4	20.28	0	0.00	20.10	4	897	0.45%
2023/07/06	0	0.00	3	20.77	20.65	-3	865	-0.35%
2023/07/05	3	20.80	0	0.00	20.65	3	838	0.36%
2023/07/04	0	0.00	5	20.95	20.80	-5	823	-0.61%
2023/07/03	0	0.00	3	21.05	21.10	-3	818	-0.37%
2023/06/27	3	20.80	0	0.00	20.40	3	843	0.36%
2023/06/26	1	21.00	17	21.10	20.90	-16	864	-1.85%
2023/06/21	6	21.15	11	21.05	21.10	-5	859	-0.58%
2023/06/20	4	20.70	0	0.00	20.70	4	834	0.48%
2023/06/19	4	21.09	24.1	20.90	20.95	-20.1	829	-2.43%
2023/06/16	0	0.00	1	20.50	20.20	-1	798	-0.13%
2023/06/15	4	19.81	13	19.93	20.15	-9	816	-1.10%
2023/06/14	6	19.68	3	19.80	19.70	3	798	0.38%
2023/06/13	11	19.65	3.1	19.75	19.65	7.9	794	1.00%
2023/06/12	0	0.00	0.2	19.75	19.65	-0.2	789	-0.03%
2023/06/08	1	20.50	0.1	20.50	20.50	0.9	767	0.12%
2023/06/07	0.5	20.75	0	0.00	20.55	0.5	771	0.06%
2023/06/06	13	20.76	19	20.87	20.75	-6	756	-0.79%
2023/06/05	11	20.47	14	20.60	20.85	-3	735	-0.41%
2023/06/02	3	20.00	0	0.00	19.95	3	695	0.43%
2023/06/01	3	19.95	0	0.00	19.95	3	694	0.43%
2023/05/22	0	0.00	1	19.90	19.95	-1	641	-0.16%
2023/05/12	2	19.30	2	19.45	19.40	0	621	0.00%
2023/05/10	0	0.00	0	19.20	19.30	0	613	0.00%
2023/05/08	0	0.00	3	19.75	19.65	-3	607	-0.49%
2023/04/26	1	19.00	3	19.07	19.30	-2	614	-0.33%
2023/04/25	0	0.00	0	18.95	18.90	0	621	0.00%
2023/04/24	0	0.00	0	19.15	19.25	0	617	0.00%
2023/04/21	0	0.00	0	19.15	19.10	0	615	0.00%
2023/04/19	2	19.90	0	0.00	19.85	2	622	0.32%
2023/04/18	0	20.08	0	0.00	19.95	0	641	0.00%
2023/04/17	0	20.00	18	19.90	19.85	-18	629	-2.86%
2023/04/14	0	19.94	0	0.00	19.90	0	625	0.00%
2023/04/13	0	19.69	8	19.70	19.65	-8	617	-1.29%
2023/04/12	0	19.70	0	0.00	19.70	0	614	0.00%
2023/04/07	2	20.00	0	0.00	20.00	2	583	0.34%
2023/04/06	4	20.13	0	0.00	20.00	4	572	0.70%
2023/03/29	0	19.95	0	0.00	19.80	0	534	0.00%
2023/03/28	0	19.95	1	19.90	19.65	-1	532	-0.19%
2023/03/27	0	20.35	2	19.98	20.15	-2	514	-0.39%
2023/03/24	25	19.85	81	19.55	19.50	-56	481	-11.63%
2023/03/23	1	19.15	1	19.35	19.30	0	463	0.00%
2023/03/22	7	19.38	0	0.00	19.20	7	456	1.53%
2023/03/21	74	19.25	1	19.30	19.35	73	449	16.23%
2023/03/20	67	18.52	64	18.88	18.80	3	425	0.71%
2023/03/16	0	18.65	62	18.03	17.90	-62	424	-14.61%
2023/03/13	44	18.30	0	0.00	18.35	44	426	10.31%
2023/03/10	17	18.30	0	0.00	18.15	17	413	4.11%
2023/03/09	0	18.30	0	0.00	18.10	0	404	0.00%
2023/03/08	0	18.40	0	0.00	18.15	0	406	0.00%
2023/03/07	0	0.00	1	18.15	18.20	-1	402	-0.25%
2023/03/06	0	18.30	0	0.00	18.15	0	399	0.00%
2023/03/02	0	17.90	0	0.00	17.80	0	391	0.00%
2023/03/01	0	18.00	1	17.90	17.80	-1	391	-0.26%
2023/02/24	2	17.75	0	0.00	17.80	2	391	0.51%
2023/02/23	0	0.00	1	17.90	17.90	-1	389	-0.26%
2023/02/22	1	17.70	0	0.00	17.70	1	388	0.26%
2023/02/21	1	17.80	1	17.90	17.85	0	393	0.00%
2023/02/20	0	19.40	0	0.00	17.85	0	399	0.00%
2023/02/14	0	17.55	0	0.00	17.45	0	404	0.00%
2023/02/10	0	18.13	0	0.00	17.45	0	406	0.00%
2023/02/09	0	17.90	0	0.00	17.70	0	410	0.00%
2023/02/07	0	17.85	0	0.00	17.80	0	414	0.00%
2023/02/03	1	17.65	0	0.00	17.60	1	411	0.24%
2023/02/02	0	17.70	0	0.00	17.80	0	408	0.00%
2023/01/04	0	0.00	2	17.25	17.45	-2	321	-0.62%
2022/12/22	1	17.40	0	0.00	17.40	1	308	0.32%
2022/12/13	0	0.00	4	17.75	17.45	-4	295	-1.35%
2022/12/09	4	17.61	11	17.73	17.65	-7	281	-2.49%
2022/12/05	2	16.90	0	0.00	16.90	2	238	0.84%
2022/12/01	0	0.00	3	16.70	16.80	-3	229	-1.31%
2022/11/25	0	16.20	1	16.05	16.00	-1	224	-0.45%
2022/11/17	3	15.80	14	15.99	16.00	-11	221	-4.97%
2022/11/16	13	15.86	0	0.00	15.80	13	215	6.02%
2022/11/15	1	16.00	0	0.00	16.10	1	210	0.47%
2022/11/09	2	15.05	0	0.00	15.10	2	200	1.00%
2022/11/07	2	15.10	2	15.35	15.10	0	197	0.00%
2022/11/04	0	0.00	0	14.45	14.70	0	192	0.00%
2022/11/02	0	0.00	1	14.10	14.15	-1	187	-0.53%
2022/11/01	0	0.00	0	13.95	14.00	0	189	0.00%
2022/10/24	1	13.85	0	0.00	13.90	1	193	0.52%
2022/10/21	0	14.00	0	0.00	13.80	0	194	0.00%
2022/10/20	0	0.00	0	14.60	13.90	0	193	0.00%
2022/10/19	0	0.00	0	14.00	13.95	0	191	0.00%
2022/10/14	1	13.95	1	13.95	13.90	0	190	0.00%
2022/10/13	0	0.00	3	13.90	13.70	-3	185	-1.62%
2022/10/12	2	14.05	0	0.00	14.00	2	181	1.10%
2022/10/11	2	14.05	2	14.00	13.90	0	181	0.00%
2022/10/06	0	14.30	0	0.00	14.15	0	179	0.00%
2022/10/03	0	14.10	0	0.00	13.95	0	187	0.00%
2022/09/26	1	14.25	0	0.00	14.20	1	213	0.47%
2022/09/21	0	15.10	0	0.00	14.90	0	232	0.00%
2022/09/14	0	15.10	0	0.00	15.05	0	247	0.00%
2022/09/13	0	15.30	0	0.00	15.10	0	249	0.00%
2022/09/08	0	16.00	0	0.00	15.05	0	256	0.00%
2022/08/26	0	16.40	0	0.00	15.95	0	267	0.00%
2022/08/24	0	15.95	0	0.00	15.85	0	270	0.00%
2022/08/17	0	0.00	1	15.80	15.85	-1	274	-0.36%
2022/08/12	0	0.00	0	15.90	15.75	0	276	0.00%
2022/08/02	1	15.30	0	0.00	15.35	1	301	0.33%
2022/07/19	0	15.70	0	0.00	15.55	0	350	0.00%
2022/07/13	0	0.00	2	14.83	14.90	-2	361	-0.55%
2022/07/06	1	15.30	0	0.00	15.20	1	368	0.27%
2022/06/30	0	0.00	3	16.65	16.90	-3	357	-0.84%
2022/06/28	4	17.28	0	0.00	17.25	4	351	1.14%
2022/06/22	2	17.00	0	0.00	16.90	2	385	0.52%
2022/06/21	13	17.25	0	0.00	17.40	13	394	3.29%
2022/06/20	1	17.20	0	0.00	16.95	1	500	0.20%
2022/06/17	0	17.95	0	0.00	17.70	0	560	0.00%
2022/05/23	0	18.50	0	0.00	18.45	0	622	0.00%
2022/05/11	0	0.00	2	17.95	17.95	-2	644	-0.31%
2022/04/25	1	18.70	0	0.00	18.80	1	685	0.15%
2022/04/18	1	19.20	0	0.00	19.30	1	746	0.13%
2022/04/15	1	19.05	0	0.00	19.10	1	761	0.13%
2022/04/12	2	19.10	2	19.20	19.20	0	887	0.00%
2022/04/11	6	19.54	0	0.00	19.50	6	904	0.66%
2022/04/07	6	20.25	0	0.00	19.85	6	958	0.63%
2022/04/06	0	0.00	3	20.55	20.55	-3	980	-0.31%
2022/03/31	3	20.35	1	20.25	20.25	2	1,196	0.17%
2022/03/30	2	20.60	5	20.56	20.45	-3	1,551	-0.19%
2022/03/29	11	20.39	60	20.30	20.30	-49	1,563	-3.13%
2022/03/28	19	20.46	0	0.00	20.60	19	1,556	1.22%
2022/03/25	13	20.76	3	20.95	20.75	10	1,565	0.64%
2022/03/24	17	20.65	5	20.77	20.95	12	1,558	0.77%
2022/03/23	26	20.84	18	21.23	20.90	8	1,563	0.51%
2022/03/22	3	20.68	17	21.14	21.30	-14	1,483	-0.94%
2022/03/21	21	19.40	0	0.00	19.60	21	1,427	1.47%
2022/03/14	0	0.00	1	18.90	18.85	-1	1,502	-0.07%
2022/03/10	0	19.20	1	19.15	19.15	-1	1,559	-0.06%
2022/03/09	0	18.95	0	0.00	18.90	0	1,574	0.00%
2022/03/08	0	0.00	4	18.61	18.60	-4	1,599	-0.25%
2022/03/04	0	19.70	3	19.57	19.45	-3	1,635	-0.18%
2022/03/03	1	19.70	0	0.00	19.65	1	1,666	0.06%
2022/03/02	0	20.03	0	0.00	19.70	0	1,715	0.00%
2022/03/01	0	19.60	0	0.00	19.45	0	1,803	0.00%
2022/02/25	0	19.25	0	0.00	19.20	0	2,199	0.00%
2022/02/24	0	19.65	0.3	19.10	19.10	-0.2	2,284	-0.01%
2022/02/23	2	19.80	1	20.00	19.95	1	2,350	0.04%
2022/02/21	0	20.98	0	0.00	20.00	0	2,498	0.00%
2022/02/18	3	19.60	4	19.66	19.85	-1	2,630	-0.04%
2022/02/17	0	19.90	2	19.93	19.80	-2	2,764	-0.07%
2022/02/16	1	19.80	0	0.00	19.80	1	2,799	0.04%
2022/02/15	1	19.85	0	0.00	19.65	1	2,808	0.04%
2022/02/14	2	19.75	2	19.90	19.60	0	2,832	0.00%
2022/02/07	0	19.70	0	0.00	19.80	0	2,903	0.00%
2022/01/26	1	18.90	0	0.00	19.00	1	2,924	0.03%
2022/01/25	0	19.25	0	0.00	19.05	0	2,981	0.00%
2022/01/21	2	19.60	0	0.00	19.55	2	3,039	0.07%
2022/01/19	0	0.00	1	20.25	20.25	-1	3,048	-0.03%
2022/01/17	3	20.10	3	20.25	20.50	0	3,052	0.00%
2022/01/14	1	20.20	0	0.00	20.15	1	3,059	0.03%
2022/01/13	0	0.00	1	20.75	20.85	-1	3,062	-0.03%
2022/01/12	5	21.02	2	21.15	20.85	3	3,067	0.10%
2022/01/11	2	21.00	3	21.12	21.00	-1	3,065	-0.03%
2022/01/07	6	21.38	20	21.04	21.15	-14	3,032	-0.46%
2022/01/06	15	22.18	7	22.47	22.00	8	3,011	0.27%
2022/01/05	6	22.35	9	22.62	22.10	-3	3,035	-0.10%
2022/01/04	0	0.00	11	22.38	22.05	-11	3,034	-0.36%
2022/01/03	7	22.22	26.2	22.42	22.20	-19.2	3,027	-0.63%
2021/12/30	3	22.05	0	0.00	21.80	3	3,011	0.10%
2021/12/29	2	22.23	0	0.00	22.30	2	3,025	0.07%
2021/12/28	37	22.33	21	22.29	22.10	16	3,044	0.53%
2021/12/27	9	22.72	6	22.31	22.90	3	3,119	0.10%
2021/12/24	53.3	22.29	26	22.23	22.05	27.3	3,061	0.89%
2021/12/23	0	0.00	1	21.15	21.20	-1	2,818	-0.04%
2021/12/22	1	21.00	3	21.05	20.90	-2	2,928	-0.07%
2021/12/20	0	21.10	9	20.91	20.85	-9	3,041	-0.30%
2021/12/17	0	21.15	0	0.00	21.10	0	3,067	0.00%
2021/12/16	1	21.55	0	0.00	21.55	1	3,192	0.03%
2021/12/14	0	20.75	0	0.00	20.75	0	3,276	0.00%
2021/12/08	1	22.05	0	0.00	21.60	1	3,445	0.03%
2021/12/07	1	21.90	0	0.00	21.55	1	3,562	0.03%
2021/12/03	0	0.00	23	21.16	21.25	-23	3,670	-0.63%
2021/12/02	0.1	20.90	2	21.45	20.85	-2	3,788	-0.05%
2021/12/01	24	21.55	0	0.00	21.40	24	3,976	0.60%
2021/11/29	1	20.50	2	20.50	20.55	-1	4,424	-0.02%
2021/11/25	2	22.00	2	21.80	21.80	0	4,907	0.00%
2021/11/24	28	23.28	28	23.25	22.80	0	4,895	0.00%
2021/11/23	6	22.33	10	22.08	22.40	-4	4,547	-0.09%
2021/11/22	5	22.19	1	22.50	22.20	4	4,499	0.09%
2021/11/19	9	21.84	2.2	22.11	21.65	6.9	4,618	0.15%
2021/11/18	8	22.33	0.2	22.45	22.10	7.9	4,604	0.17%
2021/11/17	5.1	22.30	21.7	22.20	22.20	-16.6	4,582	-0.36%
2021/11/16	15	21.53	12	21.43	22.15	3	4,541	0.07%
2021/11/15	0	0.00	25	20.86	20.85	-25	4,470	-0.56%
2021/11/12	1	20.45	0	0.00	20.15	1	4,483	0.02%
2021/11/11	5	20.30	2	20.45	20.35	3	4,598	0.07%
2021/11/09	0	20.00	0	0.00	20.00	0	4,655	0.00%
2021/11/08	1	19.90	0	0.00	19.90	1	4,663	0.02%
2021/11/05	1	20.25	1	20.65	20.35	0	4,705	0.00%
2021/11/04	1	20.35	1	20.70	20.35	0	4,751	0.00%
2021/11/03	1	20.40	2	20.15	20.40	-1	4,805	-0.02%
2021/11/02	4	20.78	3	20.30	20.10	1	4,854	0.02%
2021/11/01	0	0.00	5	20.07	20.65	-5	4,992	-0.10%
2021/10/29	7	19.93	0	0.00	19.75	7	5,192	0.13%
2021/10/28	4	19.78	1	20.00	19.85	3	5,334	0.06%
2021/10/27	0	0.00	1	19.70	19.75	-1	5,356	-0.02%
2021/10/26	0	19.85	0	0.00	19.25	0	5,428	0.00%
2021/10/19	0	0.00	1	18.50	18.45	-1	6,738	-0.01%
2021/10/14	1	17.75	10	17.80	17.75	-9	7,047	-0.13%
2021/10/13	9	17.58	3	17.68	17.35	6	7,128	0.08%
2021/10/08	0	0.00	7	19.16	19.25	-7	7,746	-0.09%
2021/10/07	0	0.00	8	19.19	19.20	-8	7,934	-0.10%
2021/10/06	2	19.30	33	19.04	18.70	-31	8,310	-0.37%
2021/10/05	0	0.00	6	19.00	19.20	-6	8,346	-0.07%
2021/10/04	15	19.32	19	19.45	19.25	-4	8,334	-0.05%
2021/10/01	47	21.67	17	21.72	21.35	30	8,204	0.37%
2021/09/30	34	22.27	12	22.17	22.10	22	8,135	0.27%
2021/09/29	7	21.89	24	21.78	21.70	-17	8,041	-0.21%
2021/09/28	13	22.43	5	21.85	22.60	8	7,940	0.10%
2021/09/27	0	21.45	2	21.20	21.25	-2	7,860	-0.03%
2021/09/24	1	21.55	1	21.60	21.55	0	7,853	0.00%
2021/09/23	24	21.81	14	21.68	21.80	10	7,843	0.13%
2021/09/22	10	21.46	12	21.31	21.45	-2	7,737	-0.03%
2021/09/17	3	21.00	0	0.00	21.40	3	7,691	0.04%
2021/09/16	5	21.08	5	21.22	21.05	0	7,722	0.00%
2021/09/15	5	21.20	1	21.26	21.45	4	7,968	0.05%
2021/09/14	4	21.72	28	21.70	21.20	-24	7,992	-0.30%
2021/09/13	4	22.08	8	21.78	21.90	-4	8,020	-0.05%
2021/09/10	10	22.78	2	22.30	22.10	8	8,289	0.10%
2021/09/09	3	22.63	2	22.93	23.50	1	8,233	0.01%
2021/09/08	10	22.47	19	22.26	22.20	-9	8,151	-0.11%
2021/09/07	8	22.52	25	22.52	22.80	-17	8,093	-0.21%
2021/09/06	32	23.84	29	23.46	22.95	3	7,963	0.04%
2021/09/03	43	23.61	41	23.73	23.60	2	7,757	0.03%
2021/09/02	69	23.73	68	23.34	24.20	1	7,572	0.01%
2021/09/01	117	23.47	73	23.83	23.45	44	7,286	0.60%	大買/
2021/08/31	15	22.23	4	22.08	22.45	11	6,871	0.16%
2021/08/30	4	22.10	7	21.86	21.50	-3	6,773	-0.04%
2021/08/27	1	22.00	1	21.75	21.45	0	6,707	0.00%
2021/08/26	1	21.70	1	21.40	21.65	0	6,670	0.00%
2021/08/25	8	21.89	23	21.81	21.65	-15	6,678	-0.22%
2021/08/24	5	20.82	3	20.75	21.20	2	6,620	0.03%
2021/08/23	10	21.20	15	21.14	21.10	-5	7,083	-0.07%
2021/08/20	14	21.10	5	21.12	21.10	9	7,024	0.13%
2021/08/19	11	20.25	16	20.37	20.20	-5	6,935	-0.07%
2021/08/18	5	19.88	5	20.26	20.40	0	6,883	0.00%
2021/08/17	2	19.65	2	19.93	19.40	0	6,870	0.00%
2021/08/12	1	19.80	4	19.60	19.65	-3	6,644	-0.05%
2021/08/11	12	19.72	6	19.35	19.35	6	6,612	0.09%
2021/08/10	0	0.00	6	20.21	20.00	-6	6,559	-0.09%
2021/08/09	6	21.15	12.1	21.02	20.85	-6.1	6,522	-0.09%
2021/08/06	2	21.35	5	21.73	21.10	-3	6,464	-0.05%
2021/08/05	17.1	22.35	5	22.54	21.80	12.1	6,405	0.19%
2021/08/04	26	21.90	11	22.11	22.00	15	6,249	0.24%
2021/08/03	12	21.55	15	21.66	21.60	-3	6,041	-0.05%
2021/08/02	7	20.70	15	20.70	20.65	-8	5,873	-0.14%
2021/07/30	9	21.55	6	21.73	20.80	3	5,845	0.05%
2021/07/29	4	21.51	2	20.75	21.55	2	5,772	0.03%
2021/07/28	1	20.70	5	20.53	20.75	-4	5,712	-0.07%
2021/07/27	11	22.24	14	21.95	21.35	-3	5,574	-0.05%
2021/07/26	29	22.16	28	21.99	22.75	1	5,402	0.02%
2021/07/23	16	20.48	25	21.01	21.30	-9	5,008	-0.18%
2021/07/22	0	0.00	1	19.35	19.40	-1	4,595	-0.02%
2021/07/21	0	0.00	12	19.60	19.00	-12	4,727	-0.25%
2021/07/20	16	19.84	8.5	20.03	19.50	7.5	4,683	0.16%
2021/07/19	0	0.00	3	20.20	20.10	-3	4,531	-0.07%
2021/07/16	29	20.95	61	20.91	20.95	-32	4,545	-0.70%
2021/07/15	75	20.82	71	21.01	21.30	4	4,516	0.09%
2021/07/14	16	20.04	10	20.19	19.40	6	4,356	0.14%
2021/07/13	81	20.46	94	20.12	20.90	-13	4,187	-0.31%
2021/07/12	44	19.70	21	19.69	19.45	23	3,807	0.60%
2021/07/09	0	0.00	3	19.17	19.25	-3	3,832	-0.08%
2021/07/08	2	19.10	0	0.00	18.95	2	3,871	0.05%
2021/07/07	0	0.00	10	18.75	18.80	-10	3,940	-0.25%
2021/07/05	1	19.05	0	0.00	19.05	1	4,341	0.02%
2021/06/29	1	19.05	3	19.03	18.60	-2	4,715	-0.04%
2021/06/28	9	19.29	1	19.25	19.10	8	4,684	0.17%
2021/06/25	2	19.75	2	19.70	19.80	0	4,648	0.00%
2021/06/24	33	20.09	30	20.12	20.05	3	4,602	0.07%
2021/06/23	5	18.67	0	0.00	18.90	5	4,311	0.12%
2021/06/22	4	18.74	3	18.55	18.80	1	4,267	0.02%
2021/06/21	27	19.61	62	19.60	19.25	-35	4,185	-0.84%
2021/06/18	0	0.00	8	18.18	18.35	-8	3,926	-0.20%
2021/06/17	5	18.05	6	17.55	18.05	-1	3,884	-0.03%
2021/06/16	6	17.20	5	17.35	17.20	1	3,888	0.03%
2021/06/15	6	17.20	9	17.30	17.35	-3	3,965	-0.08%
2021/06/11	3	17.20	0	0.00	17.15	3	3,974	0.08%
2021/06/10	3	17.25	3	17.35	17.50	0	3,969	0.00%
2021/06/09	14	17.70	5	17.55	17.50	9	3,963	0.23%
2021/06/08	7	17.35	5	17.81	17.95	2	3,945	0.05%
2021/06/07	2	17.30	1	17.35	17.35	1	3,910	0.03%
2021/06/04	3	17.33	1	17.20	17.25	2	3,899	0.05%
2021/06/03	11	17.68	8	17.74	17.65	3	3,890	0.08%
2021/06/02	21	17.74	23	18.08	17.95	-2	3,882	-0.05%
2021/06/01	23	18.15	29	17.56	18.35	-6	3,838	-0.16%
2021/05/27	2	15.85	0	0.00	16.00	2	3,191	0.06%
2021/05/26	0	0.00	1	16.10	16.05	-1	3,196	-0.03%
2021/05/25	0	0.00	6	16.00	16.50	-6	3,188	-0.19%
2021/05/24	6	15.40	4	15.30	15.50	2	3,156	0.06%
2021/05/21	4	15.05	2	15.05	15.25	2	3,158	0.06%
2021/05/20	4	15.10	6	15.10	14.95	-2	3,164	-0.06%
2021/05/19	2	15.30	2	15.45	15.25	0	3,163	0.00%
2021/05/18	2	15.10	2	14.40	15.10	0	3,162	0.00%
2021/05/17	3	14.03	0	0.00	13.90	3	3,158	0.09%
2021/05/14	1	15.80	0	0.00	15.10	1	3,140	0.03%
2021/05/12	7	15.64	48	15.93	15.35	-41	3,115	-1.32%
2021/05/11	0	0.00	150	17.28	16.75	-150	3,075	-4.88%	大賣/鉅額交易
2021/05/10	1	17.45	0	0.00	17.30	1	3,042	0.03%
2021/05/06	149	17.13	0	0.00	17.10	149	3,030	4.92%	大買/鉅額交易
2021/05/05	1	17.20	0	0.00	17.20	1	3,023	0.03%
2021/05/04	0	0.00	10	16.81	17.20	-10	3,017	-0.33%
2021/05/03	2	18.15	4	18.33	17.70	-2	2,986	-0.07%
2021/04/29	10	19.25	0	0.00	19.10	10	2,954	0.34%
2021/04/28	27	19.50	14	19.72	19.45	13	3,014	0.43%
2021/04/27	9	19.89	15	19.58	20.10	-6	2,983	-0.20%
2021/04/26	2	18.70	0	0.00	18.70	2	2,783	0.07%
2021/04/23	1	18.80	0	0.00	18.80	1	2,758	0.04%
2021/04/22	5	19.36	19	19.32	18.70	-14	2,746	-0.51%
2021/04/21	33.5	20.16	4	20.30	19.85	29.5	2,648	1.11%
2021/04/20	44	20.12	52	20.20	20.35	-8	2,524	-0.32%
2021/04/19	43	18.66	23	18.52	18.50	20	2,241	0.89%
2021/04/16	2	18.35	1	18.60	18.35	1	2,274	0.04%
2021/04/14	1	18.25	2	18.13	18.00	-1	2,331	-0.04%
2021/04/13	8	18.88	2	18.73	18.55	6	2,346	0.26%
2021/04/12	7	19.92	8	19.94	19.65	-1	2,301	-0.04%
2021/04/09	16	19.18	40	19.15	19.20	-24	2,161	-1.11%
2021/04/08	44	17.90	235	18.32	18.05	-191	1,897	-10.07%	大賣/鉅額交易
2021/04/07	8	16.71	115	16.57	16.80	-107	1,523	-7.02%	大賣/鉅額交易
2021/04/06	2	15.85	108	15.78	15.75	-106	1,463	-7.24%	大賣/鉅額交易
2021/04/01	6	15.64	5	15.75	15.75	1	1,543	0.06%
2021/03/31	0	0.00	3	15.93	15.80	-3	1,555	-0.19%
2021/03/30	6	15.90	0	0.00	15.85	6	1,552	0.39%
2021/03/29	15	15.95	0	0.00	15.85	15	1,550	0.97%
2021/03/26	2	15.60	2	15.90	16.20	0	1,561	0.00%
2021/03/25	0	16.05	0	0.00	15.60	0	1,544	0.00%
2021/03/24	1	15.85	21	15.90	15.85	-20	1,533	-1.30%
2021/03/23	81	16.71	4	17.00	16.05	77	1,519	5.07%
2021/03/22	10	16.32	0	0.00	16.65	10	1,436	0.70%
2021/03/19	76	16.01	1	16.10	16.40	75	1,409	5.32%
2021/03/18	92	16.09	0	0.00	16.15	92	1,400	6.57%
2021/03/17	35	15.39	1	15.40	15.35	34	1,323	2.57%
2021/03/16	133	15.17	0	0.00	15.25	133	1,317	10.10%	大買/鉅額交易
2021/03/15	0	0.00	19	15.10	15.05	-19	1,337	-1.42%
2021/03/12	21	15.05	0	0.00	15.05	21	1,428	1.47%
2021/03/11	1	15.15	0	0.00	15.05	1	1,447	0.07%
2021/03/10	0	15.35	0	0.00	14.85	0	1,446	0.00%
2021/03/09	2	14.65	1	14.70	14.65	1	1,455	0.07%
2021/03/05	3	14.80	0	0.00	14.80	3	1,454	0.21%
2021/03/02	1	15.20	1	15.15	15.05	0	1,452	0.00%
2021/02/25	1	15.25	0	0.00	15.25	1	1,543	0.06%
2021/02/24	1	15.25	0	0.00	15.20	1	1,539	0.06%
2021/02/23	3	15.07	0	0.00	15.20	3	1,537	0.20%
2021/02/22	2	15.20	0	0.00	15.20	2	1,531	0.13%
2021/02/19	0	14.70	0	0.00	15.15	0	1,522	0.00%
2021/02/05	1	14.90	0	0.00	14.65	1	1,506	0.07%
2021/02/03	1	14.90	0	0.00	14.85	1	1,500	0.07%
2021/02/02	5	14.90	0	0.00	14.90	5	1,498	0.33%
2021/02/01	0	0.00	1	14.70	14.75	-1	1,492	-0.07%
2021/01/28	0	15.25	0	0.00	15.05	0	1,484	0.00%
2021/01/26	1	15.60	1	15.40	15.50	0	1,469	0.00%
2021/01/25	1	15.45	2	15.55	15.55	-1	1,463	-0.07%
2021/01/22	2	15.63	0	0.00	15.70	2	1,453	0.14%
2021/01/21	0	15.55	1	15.90	15.40	-1	1,430	-0.07%
2021/01/20	1	15.10	2	15.15	14.80	-1	1,334	-0.07%
2021/01/18	1	15.60	0	0.00	15.65	1	1,301	0.08%
2021/01/15	1	15.85	4	16.23	15.70	-3	1,293	-0.23%
2021/01/14	2	16.30	1	16.25	16.40	1	1,267	0.08%
2021/01/13	3	16.63	6	16.53	16.45	-3	1,245	-0.24%
2021/01/12	5	16.98	11	16.95	16.55	-6	1,218	-0.49%
2021/01/11	7	16.60	7	16.69	16.65	0	1,106	0.00%
2021/01/08	0	0.00	2	16.30	16.25	-2	1,046	-0.19%
2021/01/07	2	16.30	4	16.16	16.35	-2	987	-0.20%
2021/01/06	7	15.87	45	16.03	15.30	-38	879	-4.32%
2021/01/05	2	15.90	10	15.92	15.55	-8	785	-1.02%
2021/01/04	3	15.60	14	15.48	15.60	-11	742	-1.48%
2020/12/30	0	0.00	3	15.15	15.20	-3	704	-0.43%
2020/12/29	2	15.45	21	15.20	15.20	-19	696	-2.73%
2020/12/28	6	15.60	0	0.00	15.55	6	679	0.88%
2020/12/23	10	14.61	11	14.71	14.75	-1	566	-0.18%
2020/12/22	17	14.89	28	14.88	14.65	-11	562	-1.96%
2020/12/21	3	14.75	7	14.79	14.80	-4	537	-0.74%
2020/12/18	5	14.73	2	14.75	14.75	3	533	0.56%
2020/12/17	1	14.85	4	14.86	14.80	-3	527	-0.57%
2020/12/16	2	14.98	0	0.00	14.85	2	525	0.38%
2020/12/15	5	14.75	0	0.00	14.75	5	540	0.93%
2020/12/14	5	14.91	0	0.00	14.85	5	528	0.95%
2020/12/11	2	14.65	2	14.50	14.45	0	507	0.00%
2020/12/10	2	14.70	0	0.00	14.70	2	500	0.40%
2020/12/09	47	14.90	8	15.05	15.00	39	492	7.92%
2020/12/08	9	14.60	2	14.70	15.25	7	473	1.48%
2020/12/07	4	14.19	0	0.00	14.40	4	380	1.05%
2020/11/25	22	14.35	11	14.24	14.05	11	354	3.10%
2020/11/24	1	14.00	0	0.00	14.00	1	264	0.38%
2020/11/20	5	13.20	5	13.25	13.20	0	247	0.00%
2020/11/19	0	0.00	5	13.30	13.30	-5	244	-2.05%
2020/11/16	5	13.20	0	0.00	13.20	5	250	1.99%
2020/11/13	5	13.15	5	13.20	13.20	0	254	0.00%
2020/11/12	1	13.30	0	0.00	13.25	1	255	0.39%
2020/11/11	6	13.25	5	13.30	13.30	1	274	0.36%
2020/11/10	0	0.00	5	13.35	13.30	-5	278	-1.80%
2020/11/09	0	0.00	1	13.20	13.15	-1	281	-0.36%
2020/11/05	0	0.00	0	13.45	13.15	0	286	0.00%
2020/11/04	5	13.25	0	0.00	13.25	5	289	1.73%
2020/10/27	1	13.45	0	0.00	13.45	1	306	0.33%
2020/10/26	0	0.00	1	13.65	13.55	-1	307	-0.33%
2020/10/21	1	13.45	0	0.00	13.40	1	319	0.31%
2020/10/16	0	0.00	1	14.00	13.70	-1	382	-0.26%
2020/10/15	2	13.60	0	0.00	13.85	2	379	0.53%
2020/10/14	1	13.45	5	13.45	13.40	-4	374	-1.07%
2020/10/12	4	13.35	0	0.00	13.20	4	380	1.05%
2020/10/07	1	13.35	0	0.00	13.40	1	383	0.26%
2020/10/06	0	0.00	5	13.50	13.50	-5	386	-1.29%
2020/10/05	5	13.35	0	0.00	13.35	5	395	1.27%
2020/09/29	1	13.40	1	13.40	13.40	0	412	0.00%
2020/09/25	1	13.50	0	0.00	13.35	1	474	0.21%
2020/09/22	1	13.65	0	0.00	13.65	1	584	0.17%
2020/09/18	0	0.00	3	13.95	13.90	-3	589	-0.51%
2020/09/10	4	13.84	0	0.00	13.80	4	589	0.68%
2020/09/04	0	0.00	1	14.20	14.30	-1	599	-0.17%
2020/09/02	0	0.00	1	13.80	13.75	-1	588	-0.17%
2020/08/27	0	0.00	5	13.60	13.70	-5	716	-0.70%
2020/08/24	1	13.50	0	0.00	13.45	1	716	0.14%
2020/08/20	1	13.50	0	0.00	13.45	1	719	0.14%
2020/08/19	1	13.90	0	0.00	13.90	1	715	0.14%
2020/08/13	1	14.15	1	14.35	14.15	0	692	0.00%
2020/08/11	6	14.37	0	0.00	14.15	6	691	0.87%
2020/07/28	1	14.50	2	14.55	14.10	-1	716	-0.14%
2020/07/17	0	0.00	2	14.63	14.55	-2	759	-0.26%
2020/07/16	1	14.65	0	0.00	14.70	1	761	0.13%
2020/07/14	1	14.90	0	0.00	14.85	1	770	0.13%
2020/07/10	1	14.85	0	0.00	14.80	1	777	0.13%
2020/07/08	2	15.23	0	0.00	15.15	2	767	0.26%
2020/07/06	1	16.35	0	0.00	16.35	1	768	0.13%
2020/07/03	5	16.37	10	16.69	16.35	-5	763	-0.65%
2020/07/02	1	15.75	0	0.00	15.90	1	689	0.14%
2020/06/29	0	0.00	1	15.15	15.20	-1	661	-0.15%
2020/06/24	10	15.30	0	0.00	15.35	10	662	1.51%
2020/06/23	0	0.00	7	15.25	15.30	-7	668	-1.05%
2020/06/19	3	15.43	2	15.45	15.45	1	683	0.15%
2020/06/16	11	14.80	0	0.00	14.80	11	701	1.57%
2020/06/11	1	15.20	5	15.20	14.90	-4	738	-0.54%
2020/06/08	0	0.00	2	15.45	15.35	-2	764	-0.26%
2020/06/05	27	15.49	7	15.59	15.65	20	787	2.54%
2020/06/04	2	15.10	13	14.73	15.15	-11	724	-1.52%
2020/06/03	5	14.50	11	14.54	14.70	-6	709	-0.85%
2020/05/28	5	14.35	5	14.45	14.25	0	732	0.00%
2020/05/27	1	14.35	0	0.00	14.35	1	743	0.13%
2020/05/26	0	0.00	1	14.25	14.20	-1	751	-0.13%
2020/05/15	1	14.15	0	0.00	14.05	1	769	0.13%
2020/05/14	5	14.35	0	0.00	14.15	5	766	0.65%
2020/05/12	0	0.00	15	14.32	14.35	-15	763	-1.96%
2020/05/11	15	14.50	12	14.55	14.45	3	761	0.39%
2020/05/08	17	14.56	0	0.00	14.50	17	752	2.26%
2020/05/07	5	14.50	10	14.60	14.55	-5	753	-0.66%
2020/05/06	5	14.50	2	14.53	14.50	3	783	0.38%
2020/05/04	1	14.50	0	0.00	14.50	1	794	0.13%
2020/04/30	0	0.00	4	14.90	14.85	-4	790	-0.51%
2020/04/29	12	14.74	10	14.83	14.80	2	791	0.25%
2020/04/28	10	14.85	2	14.40	14.95	8	785	1.02%
2020/04/23	5	13.69	0	0.00	13.65	5	712	0.70%
2020/04/17	3	14.30	3	14.30	14.00	0	710	0.00%
2020/04/15	2	13.75	1	13.90	13.85	1	700	0.14%
2020/04/13	0	0.00	2	13.55	13.60	-2	698	-0.29%
2020/04/09	1	14.25	8	13.93	13.60	-7	719	-0.97%
2020/04/08	0	0.00	1	12.65	13.80	-1	742	-0.13%
2020/03/31	1	12.25	5	12.38	12.25	-4	829	-0.48%
2020/03/30	2	11.90	0	0.00	12.25	2	826	0.24%
2020/03/27	1	12.30	3	12.40	12.25	-2	826	-0.24%
2020/03/26	6	12.08	0	0.00	12.25	6	817	0.73%
2020/03/25	1	12.10	2	12.18	12.15	-1	816	-0.12%
2020/03/24	5	11.43	0	0.00	11.70	5	808	0.62%
2020/03/23	1	11.05	0	0.00	11.05	1	800	0.13%
2020/03/20	3	10.90	1	11.25	11.35	2	795	0.25%
2020/03/19	3	10.67	11	10.65	10.55	-8	792	-1.01%
2020/03/18	1	11.90	1	12.10	11.70	0	785	0.00%
2020/03/17	3	12.03	1	11.85	11.85	2	805	0.25%
2020/03/16	1	13.10	0	0.00	12.80	1	792	0.13%
2020/03/13	2	13.30	1	13.30	13.40	1	807	0.12%
2020/03/12	1	14.50	0	0.00	14.50	1	802	0.12%
2020/03/09	1	14.80	2	14.88	14.75	-1	932	-0.11%
2020/03/03	1	15.60	2	15.50	15.40	-1	935	-0.11%
2020/03/02	3	14.53	2	14.70	15.05	1	917	0.11%
2020/02/26	1	15.45	0	0.00	15.40	1	979	0.10%
2020/02/25	1	15.40	1	15.65	15.65	0	977	0.00%
2020/02/24	1	15.20	0	0.00	15.20	1	967	0.10%
2020/02/21	4	15.45	0	0.00	15.40	4	970	0.41%
2020/02/18	2	15.45	0	0.00	15.50	2	1,035	0.19%
2020/02/17	15	15.58	0	0.00	15.60	15	1,033	1.45%
2020/02/14	1	15.70	0	0.00	15.70	1	1,038	0.10%
2020/02/13	2	15.80	1	15.85	15.75	1	1,043	0.10%
2020/02/11	0	0.00	1	15.95	15.75	-1	1,112	-0.09%
2020/02/07	3	16.35	2	16.25	16.25	1	1,131	0.09%
2020/02/06	1	16.10	2	15.85	16.40	-1	1,100	-0.09%
2020/02/04	2	15.60	3	15.63	15.65	-1	1,087	-0.09%
2020/02/03	4	15.26	0	0.00	15.25	4	1,087	0.37%
2020/01/31	3	15.97	2	15.70	15.85	1	1,079	0.09%
2020/01/30	0	0.00	6	16.15	15.80	-6	1,077	-0.56%
2020/01/20	0	0.00	4	17.05	17.05	-4	1,059	-0.38%
2020/01/17	2	17.20	0	0.00	17.10	2	1,059	0.19%
2020/01/14	2	17.20	3	17.30	17.20	-1	1,063	-0.09%
2020/01/10	3	17.05	0	0.00	17.00	3	1,066	0.28%
2020/01/08	2	17.10	0	0.00	17.05	2	1,068	0.19%
2020/01/07	0	0.00	10	17.15	17.20	-10	1,069	-0.93%
2020/01/03	4	17.70	2	17.70	17.60	2	1,076	0.19%
2020/01/02	0	0.00	17	17.98	17.90	-17	1,075	-1.58%
2019/12/31	5	17.75	19	17.89	17.75	-14	1,033	-1.35%
2019/12/30	0	0.00	2	17.60	17.50	-2	946	-0.21%
2019/12/27	12	17.37	0	0.00	17.25	12	929	1.29%
2019/12/26	6	17.05	0	0.00	17.15	6	920	0.65%
2019/12/23	3	17.05	0	0.00	17.05	3	979	0.31%
2019/12/20	3	17.05	0	0.00	17.05	3	1,037	0.29%
2019/12/19	0	0.00	4	17.10	17.10	-4	1,070	-0.37%
2019/12/17	6	17.10	2	17.20	17.10	4	1,074	0.37%
2019/12/16	9	17.05	2	17.10	17.10	7	1,079	0.65%
2019/12/13	1	17.45	0	0.00	17.20	1	1,073	0.09%
2019/12/12	3	17.40	4	17.40	17.35	-1	1,071	-0.09%
2019/12/11	5	17.30	0	0.00	17.40	5	1,053	0.47%
2019/12/10	4	17.35	4	17.46	17.25	0	1,057	0.00%
2019/12/09	8	17.73	0	0.00	17.65	8	1,054	0.76%
2019/12/06	18	17.96	28	18.11	18.00	-10	1,104	-0.91%
2019/12/05	0	0.00	8	17.36	17.60	-8	1,003	-0.80%
2019/12/03	0	0.00	7	16.76	16.85	-7	1,007	-0.70%
2019/12/02	7	16.75	2	16.85	16.75	5	1,021	0.49%
2019/11/29	0	0.00	3	17.20	17.00	-3	1,037	-0.29%
2019/11/27	4	17.33	0	0.00	17.20	4	1,091	0.37%
2019/11/26	8	17.80	3	17.85	17.40	5	1,129	0.44%
2019/11/25	7	17.18	0	0.00	17.40	7	1,153	0.61%
2019/11/19	2	17.15	2	17.25	17.20	0	1,296	0.00%
2019/11/18	0	0.00	3	16.70	17.15	-3	1,303	-0.23%
2019/11/14	1	16.75	2	16.75	16.80	-1	1,409	-0.07%
2019/11/08	0	0.00	6	17.04	17.10	-6	1,445	-0.41%
2019/11/07	6	16.83	2	16.75	16.60	4	1,424	0.28%
2019/11/06	5	16.40	0	0.00	16.35	5	1,403	0.36%
2019/10/31	2	16.35	0	0.00	16.25	2	1,424	0.14%
2019/10/18	1	16.55	0	0.00	16.60	1	1,499	0.07%
2019/10/17	4	16.15	8	16.33	16.40	-4	1,496	-0.27%
2019/10/16	4	16.15	1	16.15	16.15	3	1,506	0.20%
2019/10/15	4	16.15	8	16.23	16.20	-4	1,534	-0.26%
2019/10/08	1	16.50	0	0.00	16.30	1	1,566	0.06%
2019/10/01	11	16.70	0	0.00	16.70	11	1,615	0.68%
2019/09/25	11	17.80	0	0.00	17.60	11	1,574	0.70%
2019/09/24	9	17.60	9	17.67	17.85	0	1,532	0.00%
2019/09/23	20	17.50	0	0.00	17.45	20	1,502	1.33%
2019/09/18	0	0.00	1	17.45	17.35	-1	1,489	-0.07%
2019/09/16	6	17.43	0	0.00	17.30	6	1,499	0.40%
2019/09/11	10	17.50	12	17.43	17.55	-2	1,543	-0.13%
2019/09/10	1	18.25	11	17.87	17.65	-10	1,527	-0.65%
2019/09/09	11	19.07	1	19.10	18.75	10	1,461	0.68%
2019/09/03	1	18.80	0	0.00	18.75	1	1,353	0.07%
2019/09/02	2	18.63	0	0.00	18.65	2	1,337	0.15%
2019/08/30	2	18.98	2	18.88	18.55	0	1,325	0.00%
2019/08/29	2	18.73	2	18.80	18.80	0	1,286	0.00%
2019/08/28	6	18.70	5	18.75	18.75	1	1,239	0.08%
2019/08/26	13	18.13	12	18.03	17.95	1	1,161	0.09%
2019/08/23	6	18.48	7	18.48	18.30	-1	1,144	-0.09%
2019/08/22	12	18.56	1	18.55	18.65	11	1,093	1.01%
2019/08/21	2	18.38	3	18.33	18.35	-1	1,027	-0.10%
2019/08/20	3	18.18	7	18.21	18.40	-4	995	-0.40%
2019/08/16	2	17.80	0	0.00	17.60	2	878	0.23%
2019/08/15	4	17.61	4	17.66	17.65	0	871	0.00%
2019/08/05	1	16.80	0	0.00	16.80	1	904	0.11%
2019/08/02	0	0.00	4	17.30	17.10	-4	975	-0.41%
2019/07/30	5	17.98	4	17.70	17.70	1	1,024	0.10%
2019/07/29	4	17.85	0	0.00	17.80	4	1,042	0.38%
2019/07/19	1	17.50	1	17.60	17.40	0	1,178	0.00%
2019/07/17	3	17.73	2	17.73	17.70	1	1,197	0.08%
2019/07/16	0	0.00	3	17.62	18.05	-3	1,187	-0.25%
2019/07/15	0	0.00	5	17.41	17.40	-5	1,168	-0.43%
2019/07/11	1	17.35	1	17.35	17.25	0	1,296	0.00%
2019/07/09	5	18.15	8	18.23	18.15	-3	1,409	-0.21%
2019/07/08	4	18.15	0	0.00	18.20	4	1,425	0.28%
2019/07/04	1	18.35	5	18.26	18.30	-4	1,627	-0.25%
2019/07/01	4	18.15	0	0.00	18.05	4	2,010	0.20%
2019/06/21	0	0.00	41	18.10	17.80	-41	2,566	-1.60%
2019/06/20	47	18.12	7	18.05	18.25	40	2,579	1.55%
2019/06/18	0	0.00	1	17.35	17.30	-1	2,599	-0.04%
2019/06/12	0	0.00	1	17.30	17.25	-1	2,953	-0.03%
2019/06/10	0	0.00	1	17.20	17.20	-1	3,199	-0.03%
2019/06/06	2	17.05	0	0.00	16.90	2	3,222	0.06%
2019/06/04	0	0.00	2	17.35	17.30	-2	3,305	-0.06%
2019/06/03	2	17.40	0	0.00	17.40	2	3,321	0.06%
2019/05/27	2	17.00	2	16.90	16.85	0	3,377	0.00%
2019/05/23	1	17.10	0	0.00	17.15	1	3,423	0.03%
2019/05/22	12	17.55	8	17.63	17.45	4	3,603	0.11%
2019/05/17	1	17.60	0	0.00	17.60	1	3,691	0.03%
2019/05/13	2	17.55	0	0.00	17.40	2	3,774	0.05%
2019/05/10	11	18.37	2	18.53	17.95	9	3,750	0.24%
2019/05/09	6	19.13	0	0.00	18.95	6	3,679	0.16%
2019/05/06	2	20.00	14	19.99	19.80	-12	3,624	-0.33%
2019/05/02	0	0.00	1	20.00	20.00	-1	3,554	-0.03%
2019/04/29	2	19.45	3	19.23	18.90	-1	3,492	-0.03%
2019/04/26	0	0.00	2	19.60	19.45	-2	3,465	-0.06%
2019/04/25	4	19.83	2	19.85	19.80	2	3,455	0.06%
2019/04/24	2	19.70	0	0.00	19.70	2	3,425	0.06%
2019/04/23	4	19.55	3	19.70	19.65	1	3,411	0.03%
2019/04/22	0	0.00	3	19.65	19.55	-3	3,396	-0.09%
2019/04/18	3	19.45	0	0.00	19.30	3	3,383	0.09%
2019/04/17	1	20.20	1	20.35	19.90	0	3,343	0.00%
2019/04/16	3	19.87	3	19.87	20.15	0	3,254	0.00%
2019/04/15	13	19.35	9	19.25	19.20	4	3,188	0.13%
2019/04/12	3	19.87	0	0.00	19.60	3	3,122	0.10%
2019/04/11	0	0.00	6	20.10	19.90	-6	3,078	-0.19%
2019/04/10	8	20.34	9	20.47	20.25	-1	2,998	-0.03%
2019/04/09	0	0.00	1	21.90	22.15	-1	2,853	-0.04%
2019/04/08	9	22.49	29	22.24	22.45	-20	2,791	-0.72%
2019/04/03	1	21.50	4	21.51	21.65	-3	2,546	-0.12%
2019/04/02	41	21.49	24	21.31	21.30	17	2,465	0.69%
2019/04/01	18	21.15	15	21.27	20.85	3	2,362	0.13%
2019/03/29	0	0.00	3	20.43	20.45	-3	2,213	-0.14%
2019/03/28	3	20.25	22	20.56	20.10	-19	2,194	-0.87%
2019/03/27	61.7	21.24	67	21.27	20.75	-5.3	2,160	-0.24%
2019/03/25	1	19.70	1	19.80	19.90	0	1,938	0.00%
2019/03/22	21	20.32	3	20.47	20.25	18	1,910	0.94%
2019/03/21	1	20.20	0	0.00	20.25	1	1,877	0.05%
2019/03/20	2	20.30	3	20.55	20.25	-1	1,863	-0.05%
2019/03/19	0	0.00	5	20.15	20.20	-5	1,840	-0.27%
2019/03/18	9	20.44	39	20.36	20.35	-30	1,870	-1.60%
2019/03/15	14	19.63	8	19.60	19.65	6	1,744	0.34%
2019/03/14	2	19.40	13	19.79	19.40	-11	1,690	-0.65%
2019/03/13	9	19.60	9	19.69	19.75	0	1,684	0.00%
2019/03/12	5	19.10	5	19.20	19.10	0	1,521	0.00%
2019/03/11	7	19.11	0	0.00	19.05	7	1,547	0.45%
2019/03/08	0	0.00	11	18.71	18.75	-11	1,502	-0.73%
2019/03/07	7	18.81	1	18.60	18.60	6	1,497	0.40%
2019/03/06	20	18.86	0	0.00	18.85	20	1,505	1.33%
2019/03/05	0	0.00	2	19.03	18.95	-2	1,520	-0.13%
2019/03/04	0	0.00	1	19.05	19.05	-1	1,519	-0.07%
2019/02/27	7	19.04	9	18.59	19.10	-2	1,513	-0.13%
2019/02/26	2	18.75	0	0.00	18.70	2	1,485	0.13%
2019/02/22	4	18.85	2	18.80	18.95	2	1,445	0.14%
2019/02/21	21	19.26	19	19.34	19.15	2	1,415	0.14%
2019/02/19	3	18.20	182	18.14	18.15	-179	1,165	-15.36%	大賣/鉅額交易
2019/02/18	3	18.10	31	18.06	18.00	-28	1,168	-2.40%
2019/02/15	3	18.00	17	18.46	17.95	-14	1,195	-1.17%
2019/02/14	2	18.30	26	18.31	18.35	-24	1,157	-2.07%
2019/02/13	2	17.85	0	0.00	17.95	2	1,116	0.18%
2019/02/12	5	17.85	20	17.91	17.85	-15	1,132	-1.32%
2019/01/30	0	0.00	1	17.50	17.30	-1	1,136	-0.09%
2019/01/29	51	17.35	0	0.00	17.35	51	1,151	4.43%
2019/01/23	20	17.20	1	17.15	17.10	19	1,194	1.59%
2019/01/18	1	17.25	0	0.00	17.30	1	1,243	0.08%
2019/01/16	0	17.60	0	0.00	17.40	0	1,293	0.00%
2019/01/14	2	17.00	0	0.00	17.00	2	1,314	0.15%
2019/01/11	5	17.35	18	17.35	17.20	-13	1,331	-0.98%
2019/01/10	2	17.80	173	17.54	17.30	-171	1,345	-12.71%	大賣/鉅額交易
2019/01/09	0	0.00	48	17.20	17.35	-48	1,374	-3.49%
2019/01/08	5	16.90	4	16.90	16.90	1	1,471	0.07%
2019/01/03	3	16.82	0	0.00	16.75	3	2,063	0.15%
2018/12/27	1	16.90	0	0.00	16.90	1	2,187	0.05%
2018/12/22	12	17.17	4	16.95	17.10	8	2,348	0.34%
2018/12/21	12	16.69	10	16.58	17.00	2	2,347	0.09%
2018/12/20	1	17.00	10	17.05	16.90	-9	2,335	-0.39%
2018/12/19	5	17.50	16	17.50	17.50	-11	2,351	-0.47%
2018/12/18	1	17.40	0	0.00	17.50	1	2,382	0.04%
2018/12/17	3	17.70	0	0.00	17.60	3	2,371	0.13%
2018/12/14	3	17.70	0	0.00	17.70	3	2,365	0.13%
2018/12/13	5	18.05	5	18.05	17.90	0	2,353	0.00%
2018/12/12	18	18.05	48	18.18	18.00	-30	2,337	-1.28%
2018/12/11	55	17.99	16	18.33	17.80	39	2,303	1.69%
2018/12/10	5	18.03	2	17.95	18.40	3	2,218	0.14%
2018/12/07	0	0.00	1	17.55	17.75	-1	2,170	-0.05%
2018/12/06	18	18.08	25	17.84	17.45	-7	2,163	-0.32%
2018/12/04	5	18.00	21	18.09	17.80	-16	2,105	-0.76%
2018/12/03	28	17.44	10	17.50	17.50	18	2,068	0.87%
2018/11/30	48	17.14	20	17.20	17.15	28	2,045	1.37%
2018/11/29	63	17.29	20	17.36	17.10	43	2,037	2.11%
2018/11/28	40	17.30	0	0.00	17.35	40	2,017	1.98%
2018/11/27	40	16.95	0	0.00	17.00	40	2,022	1.98%
2018/11/26	110	16.79	3	16.65	16.85	107	2,012	5.32%	大買/鉅額交易
2018/11/23	27	16.56	5	16.55	16.55	22	2,012	1.09%
2018/11/22	90	16.81	2	16.95	16.65	88	2,011	4.38%
2018/11/21	0	0.00	4	16.75	16.85	-4	2,014	-0.20%
2018/11/19	5	17.00	5	16.93	17.05	0	2,021	0.00%
2018/11/16	5	16.75	2	16.85	16.75	3	2,013	0.15%
2018/11/15	16	17.02	14	16.75	16.75	2	2,012	0.10%
2018/11/14	35	17.26	5	17.20	17.05	30	2,001	1.50%
2018/11/13	2	16.35	0	0.00	16.95	2	1,970	0.10%
2018/11/12	3	16.70	0	0.00	16.70	3	1,973	0.15%
2018/11/09	7	16.81	24	16.95	16.80	-17	1,991	-0.85%
2018/11/08	1	16.70	0	0.00	16.50	1	2,012	0.05%
2018/11/07	6	16.52	224	16.60	16.50	-218	2,079	-10.48%	大賣/鉅額交易
2018/11/06	11	16.56	31	16.78	16.50	-20	2,199	-0.91%
2018/11/05	26	16.42	0	0.00	16.50	26	2,341	1.11%
2018/11/01	0	0.00	1	16.35	16.25	-1	2,780	-0.04%
2018/10/31	0	0.00	1	16.30	16.15	-1	2,806	-0.04%
2018/10/30	40	15.55	2	15.50	15.70	38	2,799	1.36%
2018/10/29	10	15.05	0	0.00	15.35	10	2,801	0.36%
2018/10/26	31	15.33	4	15.25	15.30	27	2,807	0.96%
2018/10/25	133	16.07	5	16.15	15.80	128	2,796	4.58%	大買/鉅額交易
2018/10/23	6	16.98	5	17.35	16.85	1	2,768	0.04%
2018/10/22	0	0.00	5	16.80	17.15	-5	2,807	-0.18%
2018/10/19	7	16.83	0	0.00	17.05	7	2,811	0.25%
2018/10/18	7	16.96	3	16.98	17.00	4	2,801	0.14%
2018/10/17	6	17.20	3	17.35	17.00	3	2,794	0.11%
2018/10/16	18	17.77	9	17.78	17.25	9	2,755	0.33%
2018/10/15	71	18.17	459	17.97	18.20	-388	2,713	-14.30%	大賣/鉅額交易
2018/10/12	15	16.97	10	17.15	18.25	5	2,535	0.20%
2018/10/11	12	16.77	8	17.06	16.60	4	2,355	0.17%
2018/10/09	6	17.58	10	17.83	18.35	-4	2,306	-0.17%
2018/10/08	1	16.90	1	16.95	16.95	0	2,218	0.00%
2018/10/05	4	17.18	3	17.03	16.90	1	2,255	0.04%
2018/10/04	2	17.58	0	0.00	17.55	2	2,245	0.09%
2018/10/03	31	18.05	1	17.90	17.70	30	2,258	1.33%
2018/10/02	75	18.49	38	18.59	18.25	37	2,308	1.60%
2018/10/01	0	0.00	1	18.25	18.25	-1	2,228	-0.04%
2018/09/28	26	17.36	2	17.35	17.35	24	2,216	1.08%
2018/09/26	2	17.95	3	17.57	17.35	-1	2,229	-0.04%
2018/09/25	17	17.29	4	17.43	17.80	13	2,226	0.58%
2018/09/20	0	0.00	8	17.00	16.85	-8	2,480	-0.32%
2018/09/19	3	17.00	2	17.15	17.05	1	2,551	0.04%
2018/09/18	40	16.95	1	17.00	16.95	39	2,553	1.53%
2018/09/13	20	17.00	0	0.00	17.05	20	2,574	0.78%
2018/09/12	1	16.90	1	17.00	16.90	0	2,601	0.00%
2018/09/10	57	16.76	0	0.00	16.75	57	2,657	2.14%
2018/09/07	1	16.55	0	0.00	16.75	1	2,671	0.04%
2018/09/06	0	0.00	2	17.35	17.45	-2	2,675	-0.07%
2018/09/05	15	17.60	0	0.00	17.60	15	2,691	0.56%
2018/09/04	3	17.60	1	17.60	17.60	2	2,712	0.07%
2018/09/03	0	0.00	2	17.95	17.60	-2	2,738	-0.07%
2018/08/31	1	17.40	1	17.40	17.40	0	2,785	0.00%
2018/08/30	0	0.00	50	17.42	17.40	-50	2,908	-1.72%
2018/08/24	57	17.02	2	17.00	17.00	55	2,924	1.88%
2018/08/23	2	17.25	0	0.00	17.20	2	2,954	0.07%
2018/08/22	0	0.00	2	17.25	17.15	-2	3,025	-0.07%
2018/08/20	2	17.60	4	17.44	17.15	-2	3,105	-0.06%
2018/08/16	7	17.16	5	17.50	17.40	2	3,107	0.06%
2018/08/15	2	17.50	6	17.92	17.25	-4	3,098	-0.13%
2018/08/14	45	18.11	15	18.28	18.10	30	3,088	0.97%
2018/08/13	81	18.52	11	18.54	18.50	70	3,113	2.25%
2018/08/10	73	20.41	86	20.65	20.55	-13	3,221	-0.40%
2018/08/09	96	20.19	379	20.68	20.40	-283	3,170	-8.93%	大賣/鉅額交易
2018/08/08	20	19.45	3	19.58	19.45	17	2,779	0.61%
2018/08/07	0	0.00	18	19.45	19.50	-18	2,723	-0.66%
2018/08/02	17	18.86	0	0.00	18.65	17	2,762	0.62%
2018/08/01	0	0.00	12	19.19	19.25	-12	2,742	-0.44%
2018/07/31	10	18.60	0	0.00	19.00	10	2,733	0.37%
2018/07/30	50	18.80	2	19.15	18.80	48	2,726	1.76%
2018/07/27	1	19.15	23	19.14	19.00	-22	2,712	-0.81%
2018/07/24	35	18.39	2	18.55	18.45	33	2,631	1.25%
2018/07/23	55	18.31	8	18.29	18.20	47	2,621	1.79%
2018/07/20	70	18.79	3	18.98	18.55	67	2,601	2.58%
2018/07/19	6	19.25	11	19.45	19.45	-5	2,535	-0.20%
2018/07/18	97	18.43	2	18.53	18.50	95	2,474	3.84%
2018/07/17	4	19.16	218	19.18	18.65	-214	2,456	-8.71%	大賣/鉅額交易
2018/07/16	2	18.40	16	18.44	18.45	-14	2,350	-0.60%
2018/07/13	2	18.43	42	18.45	18.40	-40	2,334	-1.71%
2018/07/11	0	0.00	1	18.05	17.95	-1	2,290	-0.04%
2018/07/10	3	18.55	12	18.49	18.30	-9	2,270	-0.40%
2018/07/09	0	0.00	13	18.19	18.10	-13	2,185	-0.59%
2018/07/06	0	0.00	3	17.28	17.60	-3	2,149	-0.14%
2018/07/05	37	17.62	0	0.00	17.25	37	2,145	1.72%
2018/07/04	6	17.65	0	0.00	17.70	6	2,136	0.28%
2018/07/03	15	17.63	5	18.01	17.65	10	2,123	0.47%
2018/07/02	62	17.73	19	17.88	17.60	43	2,094	2.05%
2018/06/29	96	19.11	226	19.05	18.35	-130	2,068	-6.28%	大賣/鉅額交易
2018/06/28	2	18.33	1	18.60	18.60	1	1,818	0.06%
2018/06/26	1	17.00	4	17.00	17.00	-3	1,763	-0.17%
2018/06/25	0	0.00	2	17.35	17.25	-2	1,748	-0.11%
2018/06/22	3	17.25	2	17.35	17.25	1	1,743	0.06%
2018/06/20	1	17.25	0	0.00	17.25	1	1,705	0.06%
2018/06/19	6	17.66	1	17.50	17.25	5	1,698	0.29%
2018/06/15	0	0.00	2	17.20	17.20	-2	1,645	-0.12%
2018/06/14	4	18.00	1	17.90	17.70	3	1,611	0.19%
2018/06/13	0	0.00	2	17.85	17.85	-2	1,589	-0.13%
2018/06/12	3	18.00	3	17.90	17.85	0	1,566	0.00%
2018/06/11	2	18.00	6	18.27	17.95	-4	1,544	-0.26%
2018/06/08	22	18.26	2	18.58	18.10	20	1,518	1.32%
2018/06/07	20	17.91	23	18.00	18.50	-3	1,467	-0.20%
2018/06/05	3	17.30	0	0.00	17.15	3	1,347	0.22%
2018/06/04	0	0.00	5	17.55	17.45	-5	1,332	-0.38%
2018/05/31	3	17.85	2	17.90	17.60	1	1,312	0.08%
2018/05/30	108	18.04	4	18.10	18.00	104	1,271	8.18%	大買/鉅額交易
2018/05/29	9	17.61	57	17.63	18.00	-48	1,195	-4.02%
2018/05/25	2	16.80	21	17.14	16.95	-19	1,102	-1.72%
2018/05/24	0	0.00	1	17.25	16.85	-1	1,084	-0.09%
2018/05/23	60	17.28	0	0.00	17.00	60	1,075	5.58%
2018/05/22	15	17.17	6	17.42	16.95	9	1,054	0.85%
2018/05/21	2	17.55	15	17.47	17.70	-13	1,014	-1.28%
2018/05/18	1	17.00	2	17.20	18.00	-1	906	-0.11%
2018/05/17	52	16.32	55	16.56	16.70	-3	672	-0.45%
2018/05/16	1	15.80	2	15.60	15.65	-1	560	-0.18%
2018/05/15	2	16.05	0	0.00	15.65	2	564	0.35%
2018/05/14	2	16.00	4	16.09	16.00	-2	585	-0.34%
2018/05/11	12	15.74	6	15.62	15.60	6	568	1.06%
2018/05/09	0	0.00	2	15.10	15.05	-2	541	-0.37%
2018/05/08	0	0.00	1	15.15	15.05	-1	542	-0.18%
2018/05/07	0	0.00	1	14.60	14.60	-1	535	-0.19%
2018/05/02	2	14.05	0	0.00	14.15	2	560	0.36%
2018/04/30	0	0.00	5	13.90	13.85	-5	581	-0.86%
2018/04/25	2	13.50	0	0.00	13.75	2	633	0.32%
2018/04/24	12	13.83	2	13.85	13.60	10	640	1.56%
2018/04/23	0	0.00	1	14.40	14.15	-1	645	-0.16%
2018/04/20	0	0.00	2	14.30	14.25	-2	649	-0.31%
2018/04/18	1	14.40	0	0.00	14.30	1	685	0.15%
2018/04/17	5	14.57	1	14.60	14.50	4	687	0.58%
2018/04/16	0	14.50	14	14.51	14.50	-14	749	-1.87%
2018/04/13	0	0.00	20	14.64	14.60	-20	797	-2.51%
2018/04/11	2	14.65	6	14.75	14.55	-4	1,087	-0.37%
2018/04/10	10	14.63	0	0.00	14.65	10	1,103	0.91%
2018/04/09	5	14.60	0	0.00	14.55	5	1,110	0.45%
2018/04/02	30	15.10	5	15.20	15.00	25	1,112	2.25%
2018/03/30	0	0.00	4	14.79	14.75	-4	1,104	-0.36%
2018/03/27	0	0.00	1	14.85	14.70	-1	1,153	-0.09%
2018/03/26	1	14.55	0	0.00	14.55	1	1,153	0.09%
2018/03/23	4	14.60	0	0.00	14.60	4	1,151	0.35%
2018/03/20	6	15.15	0	0.00	15.30	6	1,152	0.52%
2018/03/19	1	15.25	2	15.25	15.20	-1	1,152	-0.09%
2018/03/15	3	15.45	0	0.00	15.45	3	1,151	0.26%
2018/03/13	4	15.70	11	15.63	15.85	-7	1,152	-0.61%
2018/03/09	1	14.95	0	0.00	15.05	1	1,118	0.09%
2018/03/08	3	14.60	0	0.00	14.60	3	1,123	0.27%
2018/02/23	0	0.00	2	15.30	15.20	-2	1,208	-0.17%
2018/02/21	5	14.70	0	0.00	14.65	5	1,209	0.41%
2018/02/06	10	14.92	56	14.53	14.65	-46	1,247	-3.69%
2018/02/05	1	15.90	0	0.00	16.05	1	1,272	0.08%
2018/02/01	5	16.60	5	16.65	16.60	0	1,270	0.00%
2018/01/31	3	16.00	0	0.00	16.15	3	1,225	0.24%
2018/01/30	3	16.43	0	0.00	16.35	3	1,221	0.25%
2018/01/29	2	16.75	0	0.00	16.75	2	1,214	0.16%
2018/01/25	10	17.05	2	16.95	16.90	8	1,214	0.66%
2018/01/24	0	0.00	10	17.03	17.00	-10	1,208	-0.83%
2018/01/23	1	17.00	0	0.00	17.00	1	1,187	0.08%
2018/01/19	5	17.20	0	0.00	17.20	5	1,184	0.42%
2018/01/16	0.4	17.00	1	17.15	17.10	-0.6	1,133	-0.05%
2018/01/15	0	0.00	1	17.15	17.15	-1	1,130	-0.09%
2018/01/12	1	17.50	0	0.00	17.30	1	1,129	0.09%
2018/01/11	3	17.32	0	0.00	17.25	3	1,101	0.27%
2018/01/10	42	17.34	1	17.15	17.20	41	1,099	3.73%
2018/01/09	25	17.45	2	17.20	17.45	23	1,042	2.21%
2018/01/08	9	18.19	8	18.29	17.90	1	997	0.10%
2018/01/05	1	18.20	9	17.72	18.35	-8	860	-0.93%
2018/01/04	24	16.64	19	16.58	16.70	5	714	0.70%
2018/01/03	1	16.30	0	0.00	16.25	1	697	0.14%
2018/01/02	9	16.10	0	0.00	16.10	9	706	1.27%