炎洲 (4306)-華南永昌-台中券商分點個股進出

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
19.10
漲跌
▲0.80
漲幅
+4.37%
成交量
6,377張
產業
上市塑膠類股
203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－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	22	18.75	21	18.93	19.10	1	3,477	0.03%
2024/04/17	5	18.37	4	18.25	18.30	1	3,383	0.03%
2024/04/16	17	18.16	22	18.17	18.00	-5	3,375	-0.15%
2024/04/15	1	19.10	25	18.95	19.00	-24	3,250	-0.74%
2024/04/12	40	19.30	6	19.30	19.35	34	3,197	1.06%
2024/04/11	8	19.83	1	19.95	19.70	7	3,116	0.22%
2024/04/10	8	20.14	488	20.01	20.05	-480	3,064	-15.67%	大賣/鉅額交易
2024/04/09	13.3	20.05	131	19.96	20.10	-117.7	2,997	-3.93%	大賣/鉅額交易
2024/04/08	46	19.98	27.5	19.98	20.00	18.5	2,905	0.64%
2024/04/03	0	18.78	9	18.80	18.80	-9	2,666	-0.34%
2024/04/02	0	18.87	6.2	18.89	18.75	-6.2	2,657	-0.23%
2024/04/01	6	18.83	172.1	18.74	18.85	-166.1	2,637	-6.30%	大賣/鉅額交易
2024/03/29	25	18.68	409.5	18.60	18.65	-384.5	2,624	-14.65%	大賣/鉅額交易
2024/03/28	27	18.91	146	18.52	18.75	-119	2,573	-4.62%	大賣/鉅額交易
2024/03/27	0	0.00	285.6	18.39	18.40	-285.6	2,429	-11.76%	大賣/鉅額交易
2024/03/26	0	0.00	10	18.30	18.00	-10	2,398	-0.42%
2024/03/25	3	18.35	363	18.29	18.25	-360	2,389	-15.07%	大賣/鉅額交易
2024/03/22	2	18.20	152	18.25	18.25	-150	2,399	-6.25%	大賣/鉅額交易
2024/03/21	0	18.10	20	18.20	18.20	-20	2,417	-0.83%
2024/03/20	1	18.00	3	18.00	18.10	-2	2,460	-0.08%
2024/03/19	4	17.83	2	17.95	17.85	2	2,468	0.08%
2024/03/18	6	17.84	1	17.70	17.80	5	2,505	0.20%
2024/03/15	33	17.94	1	18.25	17.80	32	2,524	1.27%
2024/03/14	0	17.80	0.3	17.65	17.85	-0.3	2,538	-0.01%
2024/03/13	0	0.00	20	17.80	17.75	-20	2,583	-0.77%
2024/03/12	0	17.85	1	17.90	17.80	-1	2,592	-0.04%
2024/03/11	1	18.15	0	0.00	18.10	1	2,550	0.04%
2024/03/08	15	18.20	3	18.40	18.15	12	2,518	0.48%
2024/03/07	31	18.73	53	18.66	18.80	-22	2,456	-0.90%
2024/03/06	6	18.44	118.6	18.47	18.25	-112.6	2,170	-5.19%	大賣/鉅額交易
2024/03/04	0	16.95	0	0.00	16.95	0	1,817	0.00%
2024/03/01	0	0.00	3.1	17.03	17.00	-3.1	1,827	-0.17%
2024/02/29	0.3	17.10	1	17.10	17.05	-0.7	1,839	-0.04%
2024/02/27	0.2	17.13	0	0.00	17.00	0.2	1,829	0.01%
2024/02/26	0.1	17.25	2	17.20	17.15	-1.9	1,815	-0.10%
2024/02/23	0	0.00	6	17.25	17.15	-6	1,811	-0.33%
2024/02/22	0	0.00	1	17.25	17.30	-1	1,819	-0.05%
2024/02/20	1	17.45	0	0.00	17.35	1	1,808	0.06%
2024/02/19	0	0.00	28	17.55	17.55	-28	1,791	-1.56%
2024/02/16	3	17.25	2	17.35	17.25	1	1,774	0.06%
2024/02/15	11	16.80	1	16.70	16.80	10	1,751	0.57%
2024/01/30	1	17.00	0	0.00	17.00	1	1,763	0.06%
2024/01/23	1	16.75	0	0.00	16.75	1	1,751	0.06%
2024/01/17	41	16.55	0	0.00	16.55	41	1,761	2.33%
2024/01/16	2.3	16.93	0	0.00	16.95	2.3	1,722	0.13%
2024/01/15	1	17.35	0	0.00	17.25	1	1,696	0.06%
2024/01/12	2	17.25	0	0.00	17.15	2	1,707	0.12%
2024/01/10	20	17.20	0	0.00	17.20	20	1,852	1.08%
2024/01/09	20	17.55	0	0.00	17.50	20	1,846	1.08%
2024/01/08	0	0.00	1	17.85	17.70	-1	1,869	-0.05%
2024/01/04	22	17.61	0	0.00	17.60	22	1,885	1.17%
2024/01/03	8	17.68	0	0.00	17.65	8	1,969	0.41%
2024/01/02	1	17.70	0.8	17.75	17.75	0.2	1,972	0.01%
2023/12/27	0	0.00	1	17.90	17.95	-1	1,960	-0.05%
2023/12/26	2	17.68	0	0.00	17.65	2	1,958	0.10%
2023/12/25	0	17.85	1	17.85	17.85	-1	2,004	-0.05%
2023/12/21	20	18.00	0	0.00	17.95	20	1,973	1.01%
2023/12/20	0	0.00	1	18.35	18.40	-1	1,930	-0.05%
2023/12/19	0	0.00	1	18.15	18.30	-1	1,911	-0.05%
2023/12/18	0	0.00	2	18.60	18.40	-2	1,868	-0.11%
2023/12/15	0.5	18.15	9	18.28	18.30	-8.5	1,856	-0.46%
2023/12/14	0	0.00	5	18.20	18.05	-5	1,757	-0.28%
2023/12/13	2	18.15	1.3	17.97	18.10	0.7	1,718	0.04%
2023/12/12	0	0.00	2	17.95	17.95	-2	1,675	-0.12%
2023/12/11	0	0.00	1	18.15	17.95	-1	1,651	-0.06%
2023/12/08	0	0.00	4	17.79	17.75	-4	1,580	-0.25%
2023/12/07	0	0.00	6	17.63	17.55	-6	1,520	-0.39%
2023/12/06	4	17.35	1	17.40	17.35	3	1,461	0.21%
2023/12/05	0	17.10	7	17.21	17.30	-7	1,440	-0.49%
2023/12/04	0	0.00	16	17.02	17.20	-16	1,422	-1.12%
2023/12/01	0	0.00	6	16.83	16.95	-6	1,341	-0.45%
2023/11/28	0	0.00	0.3	16.90	16.90	-0.3	1,342	-0.02%
2023/11/27	0	0.00	3	16.90	16.80	-3	1,321	-0.23%
2023/11/24	0.3	16.65	1	16.70	16.75	-0.7	1,297	-0.05%
2023/11/22	1	16.75	0	0.00	16.75	1	1,291	0.08%
2023/11/21	0.9	16.75	1.1	16.69	16.70	-0.2	1,287	-0.02%
2023/11/17	2	16.40	1	16.40	16.40	1	1,253	0.08%
2023/11/02	0	0.00	4	16.20	16.15	-4	1,306	-0.31%
2023/11/01	1	16.10	11	16.10	16.10	-10	1,294	-0.77%
2023/10/31	2	16.00	0	0.00	16.00	2	1,294	0.15%
2023/10/30	5	16.50	1	16.45	16.50	4	1,281	0.31%
2023/10/25	1	16.00	0	0.00	15.95	1	1,262	0.08%
2023/10/24	0	16.00	1	16.00	16.00	-1	1,262	-0.08%
2023/10/20	0	0.00	15	15.88	16.10	-15	1,261	-1.19%
2023/10/19	2	16.05	0	0.00	16.05	2	1,255	0.16%
2023/10/18	4	16.55	0	0.00	16.30	4	1,226	0.33%
2023/10/17	0.2	16.70	0	0.00	16.60	0.2	1,113	0.02%
2023/10/13	8	16.68	0	0.00	16.65	8	1,125	0.71%
2023/10/12	0	0.00	1.1	16.57	16.75	-1.1	1,144	-0.10%
2023/10/11	18	16.65	4	16.58	16.70	14	1,135	1.23%
2023/10/05	5.3	16.15	0	0.00	16.10	5.3	1,083	0.49%
2023/10/04	0	0.00	1	16.00	16.10	-1	1,109	-0.09%
2023/10/02	2	16.18	0	0.00	16.20	2	1,101	0.18%
2023/09/28	2	16.10	5	16.15	16.25	-3	1,101	-0.27%
2023/09/22	1	15.70	0.2	15.60	15.60	0.8	1,023	0.08%
2023/09/21	7	15.81	0	0.00	15.80	7	1,017	0.69%
2023/09/20	0.2	15.90	1	15.95	15.95	-0.8	1,005	-0.08%
2023/09/15	0.1	15.50	0	0.00	15.50	0.1	988	0.01%
2023/09/14	0.1	15.65	1	15.60	15.60	-0.9	995	-0.09%
2023/09/05	0	0.00	0.2	15.40	15.40	-0.2	1,048	-0.02%
2023/09/01	0	0.00	1	15.05	15.35	-1	1,043	-0.10%
2023/08/29	16	14.90	0	0.00	14.95	16	1,030	1.55%
2023/08/28	20.1	15.00	0	0.00	14.95	20.1	1,035	1.94%
2023/08/22	0	0.00	2	15.00	15.05	-2	1,085	-0.18%
2023/08/21	1	14.70	0	0.00	14.75	1	1,068	0.09%
2023/08/18	0	0.00	80	14.60	14.65	-80	1,067	-7.49%
2023/08/17	2	14.60	0	0.00	14.55	2	1,051	0.19%
2023/08/16	0	0.00	5	14.60	14.50	-5	1,060	-0.47%
2023/08/15	0	0.00	39	14.60	14.60	-39	1,062	-3.67%
2023/08/08	0	0.00	4	14.60	14.60	-4	1,103	-0.36%
2023/08/04	1	14.70	1	14.65	14.75	0	1,141	0.00%
2023/07/31	0.1	14.90	1	14.85	14.85	-1	1,171	-0.08%
2023/07/28	0.5	14.70	0	0.00	14.65	0.5	1,175	0.04%
2023/07/27	1	14.70	0	0.00	14.70	1	1,199	0.08%
2023/07/24	0.3	14.31	0	0.00	14.25	0.3	1,258	0.02%
2023/07/21	0.2	14.42	0	0.00	14.40	0.2	1,277	0.01%
2023/07/20	1.1	14.40	0	0.00	14.40	1.1	1,324	0.08%
2023/07/19	1.1	14.47	0	0.00	14.45	1.1	1,346	0.08%
2023/07/18	0.4	14.75	0	0.00	14.75	0.4	1,345	0.03%
2023/07/17	1	15.60	0	0.00	15.65	1	1,313	0.08%
2023/07/13	3	15.40	0	0.00	15.40	3	1,295	0.23%
2023/07/10	0	0.00	0.4	15.80	15.80	-0.4	1,327	-0.03%
2023/06/28	0	0.00	40	15.75	15.80	-40	1,452	-2.75%
2023/06/26	1	15.90	0	0.00	15.90	1	1,503	0.07%
2023/06/20	0	0.00	274	15.98	15.95	-274	1,554	-17.62%	大賣/鉅額交易
2023/06/19	0	0.00	5	16.10	16.10	-5	1,683	-0.30%
2023/06/16	2	15.95	31	16.06	16.05	-29	1,725	-1.68%
2023/06/12	6	16.00	6	15.98	15.95	0	1,863	0.00%
2023/06/09	1	16.15	0	16.11	16.05	1	1,837	0.05%
2023/06/08	0	0.00	0	16.20	16.20	0	1,821	0.00%
2023/06/07	0	0.00	0	16.25	16.30	0	1,817	0.00%
2023/06/02	1	16.10	0.1	16.40	16.10	0.9	1,818	0.05%
2023/06/01	0	0.00	78	16.10	16.15	-78	1,827	-4.27%
2023/05/30	0	0.00	98	16.10	16.10	-98	1,812	-5.41%
2023/05/26	1	16.20	0	0.00	16.20	1	1,793	0.06%
2023/05/22	4	16.53	0	0.00	16.55	4	1,764	0.23%
2023/05/19	3	16.62	0	0.00	16.55	3	1,747	0.17%
2023/05/17	3	16.60	2.1	16.60	16.65	0.9	1,732	0.05%
2023/05/16	1	16.60	0	16.50	16.55	1	1,726	0.06%
2023/05/12	0	0.00	1	16.70	16.70	-1	1,691	-0.06%
2023/05/11	0	0.00	1	16.65	16.75	-1	1,640	-0.06%
2023/05/10	0	0.00	0.1	17.00	17.00	-0.1	1,609	-0.01%
2023/05/03	2	17.20	0	0.00	17.05	2	1,532	0.13%
2023/05/02	3	17.33	1	17.30	17.30	2	1,508	0.13%
2023/04/27	0.5	17.05	0	0.00	17.05	0.5	1,448	0.03%
2023/04/26	0	0.00	1	16.95	17.10	-1	1,433	-0.07%
2023/04/25	0	0.00	7	16.85	16.90	-7	1,402	-0.50%
2023/04/24	0	0.00	0.3	16.80	16.90	-0.3	1,346	-0.02%
2023/04/20	0	0.00	1	16.50	16.55	-1	1,305	-0.08%
2023/04/18	0	0.00	1	16.60	16.65	-1	1,268	-0.08%
2023/04/17	0	0.00	0.1	16.80	16.85	-0.1	1,248	-0.01%
2023/04/14	1	16.80	0	0.00	16.80	1	1,228	0.08%
2023/04/13	1	16.70	1	16.50	16.65	0	1,183	0.00%
2023/04/12	0	16.45	1	16.50	16.50	-1	1,135	-0.09%
2023/04/11	0	0.00	3	16.50	16.50	-3	1,116	-0.27%
2023/04/10	0	16.50	0	0.00	16.40	0	1,091	0.00%
2023/04/07	4	16.55	2	16.50	16.55	2	1,075	0.19%
2023/04/06	0.5	16.50	0	0.00	16.50	0.5	1,058	0.05%
2023/03/31	0	0.00	6	16.35	16.40	-6	1,023	-0.59%
2023/03/30	0.5	16.30	2	16.40	16.30	-1.5	1,007	-0.15%
2023/03/29	0.5	16.15	0	0.00	16.25	0.5	978	0.05%
2023/03/27	0	0.00	60	16.50	16.40	-60	938	-6.39%
2023/03/24	0	0.00	1	16.15	16.10	-1	884	-0.11%
2023/03/23	1	16.35	17	16.31	16.25	-16	857	-1.86%
2023/03/22	4	16.40	2.1	16.48	16.25	1.9	821	0.24%
2023/03/21	0	0.00	3	15.83	15.90	-3	671	-0.45%
2023/03/20	10	15.80	1.4	15.58	15.90	8.6	628	1.37%
2023/03/16	5	15.48	1	15.35	15.15	4	537	0.74%
2023/03/13	0	14.90	0	0.00	14.85	0	465	0.00%
2023/03/01	0	14.75	1	14.80	14.75	-1	479	-0.21%
2023/02/20	0	0.00	2.1	14.70	14.75	-2.1	474	-0.45%
2023/02/17	0	0.00	0.5	14.55	14.60	-0.5	488	-0.10%
2023/02/16	2	14.55	0	0.00	14.55	2	500	0.40%
2023/02/15	0	0.00	5	14.50	14.50	-5	512	-0.98%
2023/02/14	0	14.65	0	0.00	14.60	0	513	0.00%
2023/02/02	1	14.65	0	0.00	14.70	1	511	0.20%
2023/01/17	0	0.00	0	14.40	14.40	0	506	0.00%
2023/01/11	0	14.60	0	0.00	14.45	0	577	0.00%
2023/01/06	0	14.45	0	0.00	14.45	0	576	0.00%
2023/01/05	0	14.50	5	14.45	14.40	-5	587	-0.85%
2023/01/04	0	0.00	0	14.40	14.45	0	593	0.00%
2022/12/30	0	0.00	1	14.40	14.40	-1	601	-0.17%
2022/12/12	1	14.75	0	0.00	14.75	1	617	0.16%
2022/12/09	0	0.00	1	14.90	14.90	-1	615	-0.16%
2022/12/07	0	0.00	4	14.85	14.85	-4	633	-0.63%
2022/12/06	4	14.95	0	0.00	14.80	4	657	0.61%
2022/11/22	0	0.00	1	14.30	14.30	-1	627	-0.16%
2022/11/18	0.2	14.25	0	0.00	14.25	0.2	625	0.02%
2022/11/14	0	0.00	2	13.95	14.00	-2	610	-0.33%
2022/11/11	0	0.00	0	13.70	13.70	0	606	0.00%
2022/11/07	0	0.00	1	13.35	13.40	-1	638	-0.16%
2022/11/02	0	13.15	0	0.00	13.25	0	650	0.00%
2022/11/01	0	0.00	0	13.15	13.15	0	648	0.00%
2022/10/31	5	12.98	0	0.00	12.95	5	649	0.77%
2022/10/24	0	0.00	1	13.50	13.25	-1	652	-0.15%
2022/10/20	1	12.85	0	0.00	13.10	1	639	0.16%
2022/10/19	0	13.55	0	0.00	13.50	0	581	0.00%
2022/10/14	0	13.70	0	0.00	13.70	0	581	0.00%
2022/10/13	1	13.45	0	0.00	13.40	1	584	0.17%
2022/10/12	0.5	13.65	0	0.00	13.75	0.5	583	0.09%
2022/10/06	1	13.95	0	0.00	13.95	1	615	0.16%
2022/10/05	0	0.00	2	14.08	14.05	-2	625	-0.32%
2022/10/04	0	0.00	1	14.00	13.95	-1	639	-0.16%
2022/10/03	2	13.90	0	0.00	13.90	2	643	0.31%
2022/09/29	1	14.00	0	0.00	13.95	1	655	0.15%
2022/09/27	0	14.15	0	0.00	14.20	0	648	0.00%
2022/09/23	0	0.00	10	14.50	14.35	-10	655	-1.53%
2022/09/21	0	0.00	0	14.55	14.55	0	655	0.00%
2022/09/20	0	0.00	0.1	14.55	14.55	-0.1	652	-0.01%
2022/09/19	0	0.00	1	14.50	14.55	-1	654	-0.15%
2022/09/16	0	0.00	1	14.50	14.50	-1	653	-0.15%
2022/09/14	0	0.00	5	14.40	14.40	-5	649	-0.77%
2022/09/13	5	14.50	4	14.35	14.45	1	637	0.16%
2022/09/07	0	0.00	3	13.95	13.90	-3	609	-0.49%
2022/09/06	1	13.95	0	0.00	13.95	1	609	0.16%
2022/09/05	4	14.06	0	0.00	14.05	4	609	0.66%
2022/09/02	2	14.10	0	0.00	14.10	2	623	0.32%
2022/09/01	0	0.00	5	14.05	14.05	-5	637	-0.78%
2022/08/22	1	14.15	0	0.00	14.25	1	742	0.13%
2022/08/18	0	0.00	0	14.10	14.10	0	738	0.00%
2022/08/17	0	0.00	0	14.15	14.10	0	739	0.00%
2022/08/15	0	14.25	0	0.00	14.20	0	729	0.00%
2022/08/11	0	0.00	1	14.30	14.30	-1	707	-0.14%
2022/08/10	0.4	14.40	0	0.00	14.30	0.4	721	0.06%
2022/07/29	0	0.00	5	13.95	14.00	-5	800	-0.62%
2022/07/28	1	14.00	0	0.00	13.95	1	805	0.12%
2022/07/20	0.1	13.85	0	14.05	13.85	0.1	848	0.01%
2022/07/15	1.2	13.77	0	0.00	13.70	1.2	882	0.13%
2022/07/13	1	14.80	1	14.80	14.80	0	881	0.00%
2022/07/12	0	14.40	0	0.00	14.45	0	891	0.00%
2022/07/08	2	14.68	0	0.00	14.60	2	940	0.21%
2022/07/07	0	14.70	0	0.00	14.55	0	941	0.00%
2022/07/04	0.8	14.50	0	0.00	14.55	0.8	943	0.09%
2022/07/01	0.2	14.55	0	0.00	14.50	0.2	961	0.02%
2022/06/30	10	14.95	0	0.00	14.95	10	975	1.02%
2022/06/28	0	15.30	0	0.00	15.25	0	1,004	0.00%
2022/06/27	0	0.00	5	15.40	15.30	-5	1,017	-0.49%
2022/06/22	5	15.00	0	0.00	15.00	5	1,101	0.45%
2022/06/16	1	15.60	0	0.00	15.40	1	1,104	0.09%
2022/06/14	0	0.00	5	15.50	15.60	-5	1,113	-0.45%
2022/06/13	1	15.65	1	15.60	15.65	0	1,110	0.00%
2022/06/10	0.1	15.95	0	0.00	15.90	0.1	1,096	0.01%
2022/06/09	0	0.00	4	16.00	16.00	-4	1,086	-0.37%
2022/06/08	0	0.00	1	15.90	15.95	-1	1,083	-0.09%
2022/06/01	0	0.00	1	15.95	16.00	-1	1,086	-0.09%
2022/05/24	1	15.45	0	0.00	15.40	1	1,079	0.09%
2022/05/20	0	0.00	1	15.45	15.35	-1	1,093	-0.09%
2022/05/17	0	0.00	1	15.30	15.35	-1	1,085	-0.09%
2022/05/13	0	0.00	1	14.85	14.85	-1	1,067	-0.09%
2022/05/06	0	0.00	0.5	15.35	15.20	-0.5	1,032	-0.05%
2022/05/05	0.3	15.40	0	0.00	15.35	0.3	1,029	0.03%
2022/05/03	0	0.00	1	15.30	15.30	-1	1,054	-0.09%
2022/04/29	1	15.40	0	0.00	15.35	1	1,058	0.09%
2022/04/27	0	0.00	17	15.37	15.30	-17	1,066	-1.59%
2022/04/26	0	0.00	4	15.64	15.65	-4	1,050	-0.38%
2022/04/22	0	0.00	1	16.10	16.10	-1	1,019	-0.10%
2022/04/21	0.1	16.00	0	0.00	16.05	0.1	1,018	0.01%
2022/04/20	5	16.00	12	16.14	16.30	-7	1,018	-0.69%
2022/04/18	1	16.00	0	0.00	15.95	1	990	0.10%
2022/04/15	0	15.80	4	16.04	16.15	-4	972	-0.41%
2022/04/14	0	15.75	1	15.75	15.80	-1	936	-0.11%
2022/04/12	0	15.50	0	0.00	15.55	0	926	0.00%
2022/04/11	0	15.65	0	0.00	15.50	0	929	0.00%
2022/04/08	0	0.00	11	15.60	15.70	-11	928	-1.18%
2022/04/07	4	15.50	4	15.68	15.50	0	924	0.00%
2022/04/06	0	0.00	0.4	15.77	15.80	-0.4	909	-0.04%
2022/04/01	0	15.55	0	0.00	15.60	0	895	0.00%
2022/03/31	0	15.60	0	0.00	15.45	0	899	0.00%
2022/03/30	0	15.56	0	0.00	15.60	0	888	0.00%
2022/03/29	0	15.65	0	0.00	15.55	0	883	0.00%
2022/03/28	5	15.60	1	15.50	15.55	4	871	0.46%
2022/03/25	3	15.20	0	0.00	15.15	3	819	0.37%
2022/03/24	0	15.30	0	0.00	15.25	0	823	0.00%
2022/03/23	4	15.30	0	0.00	15.35	4	830	0.48%
2022/03/22	0	0.00	12.4	15.30	15.35	-12.4	838	-1.47%
2022/03/18	0.4	15.05	0	0.00	15.10	0.4	830	0.04%
2022/03/16	0	14.90	0	0.00	14.80	0	825	0.00%
2022/03/14	0	0.00	0.8	14.75	14.85	-0.8	852	-0.10%
2022/03/11	0	0.00	30	14.65	14.65	-30	851	-3.52%
2022/03/09	0	14.55	0	0.00	14.60	0	854	0.00%
2022/03/08	1.2	14.53	1	14.70	14.50	0.2	856	0.02%
2022/03/07	3	14.75	0	0.00	14.80	3	833	0.36%
2022/03/04	10	15.10	0	0.00	15.05	10	819	1.22%
2022/03/01	0	14.90	0	0.00	14.95	0	859	0.00%
2022/02/25	2	14.85	0	0.00	14.85	2	871	0.23%
2022/02/24	0	15.10	0	0.00	14.85	0	869	0.00%
2022/02/21	0	15.20	0.3	15.15	15.25	-0.3	876	-0.03%
2022/02/17	20	15.05	0	0.00	15.00	20	913	2.19%
2022/02/15	4	15.00	0	0.00	14.95	4	944	0.42%
2022/02/11	1	15.15	0	0.00	15.15	1	988	0.10%
2022/02/09	1	15.20	0	0.00	15.15	1	1,025	0.10%
2022/01/26	0	0.00	6.1	14.89	14.85	-6.1	1,036	-0.58%
2022/01/25	0.1	15.00	0	0.00	14.85	0.1	1,044	0.01%
2022/01/21	0.1	15.10	0	0.00	15.05	0.1	1,031	0.01%
2022/01/20	1	15.15	5	15.15	15.15	-4	1,033	-0.39%
2022/01/18	0	0.00	2	15.30	15.20	-2	1,053	-0.19%
2022/01/14	4	15.20	0	0.00	15.20	4	1,056	0.38%
2022/01/13	0	0.00	0.1	15.35	15.35	-0.1	1,081	-0.01%
2022/01/12	1	15.20	5	15.20	15.20	-4	1,081	-0.37%
2022/01/11	6	15.20	5	15.15	15.15	1	1,083	0.09%
2022/01/10	10	15.20	0	0.00	15.20	10	1,091	0.92%
2022/01/07	5	15.19	0	0.00	15.15	5	1,095	0.46%
2022/01/06	1	15.30	0	0.00	15.30	1	1,083	0.09%
2022/01/05	3	15.32	0	0.00	15.35	3	1,094	0.27%
2021/12/27	0	0.00	11	15.45	15.45	-11	1,148	-0.96%
2021/12/24	0	0.00	3	15.28	15.20	-3	1,150	-0.26%
2021/12/23	5	15.30	0	0.00	15.25	5	1,174	0.43%
2021/12/16	1	15.00	0	0.00	15.00	1	1,214	0.08%
2021/12/15	1	14.95	0	0.00	14.95	1	1,232	0.08%
2021/12/14	3.2	15.01	0	0.00	15.00	3.2	1,275	0.25%
2021/12/13	3	15.13	0	0.00	15.10	3	1,352	0.22%
2021/12/08	2	15.10	0	0.00	15.05	2	1,361	0.15%
2021/12/06	0	0.00	2	15.00	14.95	-2	1,356	-0.15%
2021/12/03	1	15.00	2.2	15.00	15.00	-1.2	1,386	-0.09%
2021/11/29	0.1	15.05	0	0.00	15.00	0.1	1,483	0.01%
2021/11/26	0	0.00	0.6	15.10	15.10	-0.6	1,478	-0.04%
2021/11/19	2	15.15	0	0.00	15.15	2	1,528	0.13%
2021/11/18	0	0.00	0.1	15.35	15.30	-0.1	1,526	-0.01%
2021/11/15	1.3	15.25	0	0.00	15.20	1.3	1,513	0.09%
2021/11/12	0	15.40	1	15.35	15.40	-1	1,521	-0.06%
2021/11/11	0.2	15.40	0	0.00	15.35	0.2	1,525	0.01%
2021/11/09	6	15.64	1	15.55	15.60	5	1,561	0.32%
2021/11/04	0	0.00	1	15.35	15.30	-1	1,617	-0.06%
2021/11/03	0.1	15.23	3.1	15.20	15.25	-2.9	1,708	-0.17%
2021/11/02	1	15.10	6	15.15	15.10	-5	1,725	-0.29%
2021/10/28	0	15.30	0	0.00	15.25	0	1,782	0.00%
2021/10/27	0.1	15.30	1.1	15.16	15.20	-1	1,792	-0.06%
2021/10/26	1	15.30	0.2	15.40	15.30	0.8	1,819	0.05%
2021/10/25	0	15.35	0.8	15.33	15.35	-0.8	1,844	-0.04%
2021/10/22	0	15.45	1	15.25	15.25	-1	1,898	-0.05%
2021/10/20	1	15.40	0	0.00	15.25	1	2,042	0.05%
2021/10/19	0.4	15.35	0	0.00	15.40	0.4	2,112	0.02%
2021/10/15	0	0.00	8	15.15	15.15	-8	2,351	-0.34%
2021/10/14	1	14.95	0	0.00	15.05	1	2,494	0.04%
2021/10/13	1	15.10	0	0.00	14.95	1	2,661	0.04%
2021/10/12	0	0.00	1	15.10	15.10	-1	2,736	-0.04%
2021/10/08	3	15.30	0	0.00	15.20	3	2,824	0.11%
2021/10/06	1	15.30	0	0.00	15.25	1	2,966	0.03%
2021/10/04	1	15.10	2	15.45	15.10	-1	3,122	-0.03%
2021/09/30	2	15.95	1	16.05	16.00	1	3,236	0.03%
2021/09/29	0	0.00	1	15.75	15.60	-1	3,279	-0.03%
2021/09/28	1	15.70	0	0.00	15.65	1	3,379	0.03%
2021/09/27	2	15.55	0	0.00	15.75	2	3,986	0.05%
2021/09/24	0	0.00	3	15.60	15.55	-3	4,847	-0.06%
2021/09/23	1	15.45	0	0.00	15.35	1	4,994	0.02%
2021/09/22	17.1	15.28	0	0.00	15.35	17.1	5,044	0.34%
2021/09/17	3.1	15.79	0	0.00	15.75	3.1	5,081	0.06%
2021/09/16	10.1	16.03	5.1	16.20	16.00	4.9	5,071	0.10%
2021/09/15	1	16.20	0	0.00	16.30	1	5,040	0.02%
2021/09/14	1	16.30	0	0.00	16.25	1	5,085	0.02%
2021/09/10	3	16.18	0	0.00	16.20	3	5,171	0.06%
2021/09/09	12.1	16.09	0	0.00	16.15	12.1	5,214	0.23%
2021/09/08	2	16.00	0	0.00	15.95	2	5,251	0.04%
2021/09/07	4.5	16.36	0	0.00	16.35	4.5	5,292	0.09%
2021/09/06	24.2	16.52	0.1	16.65	16.55	24.1	5,301	0.46%
2021/09/03	1	17.60	0	0.00	17.55	1	5,311	0.02%
2021/08/27	0	0.00	1	17.40	17.35	-1	5,786	-0.02%
2021/08/25	1	17.15	0	0.00	17.15	1	6,183	0.02%
2021/08/23	0	0.00	0	17.00	17.15	0	6,343	0.00%
2021/08/20	0	0.00	2	16.78	16.80	-2	6,488	-0.03%
2021/08/19	6	16.97	0	0.00	16.80	6	6,780	0.09%
2021/08/18	5	16.82	0	0.00	17.20	5	6,992	0.07%
2021/08/17	1	17.10	2	17.20	17.05	-1	7,044	-0.01%
2021/08/16	30	17.17	10	17.05	17.05	20	7,084	0.28%
2021/08/13	0	0.00	3	17.70	17.60	-3	7,073	-0.04%
2021/08/12	0	0.00	1.1	17.75	17.80	-1.1	7,082	-0.02%
2021/08/11	1	17.50	0	0.00	17.50	1	7,102	0.01%
2021/08/10	11	17.50	0	0.00	17.50	11	7,176	0.15%
2021/08/09	27	17.77	10	17.90	17.75	17	7,302	0.23%
2021/08/06	0	0.00	0	17.40	17.40	0	7,468	0.00%
2021/08/05	0	0.00	0.2	17.30	17.25	-0.2	7,543	0.00%
2021/08/04	4	17.50	5	17.45	17.45	-1	7,708	-0.01%
2021/08/03	5	17.34	0	0.00	17.45	5	7,799	0.06%
2021/08/02	8	17.21	3	17.25	17.25	5	7,854	0.06%
2021/07/29	0	0.00	3	17.10	17.15	-3	7,945	-0.04%
2021/07/28	13	16.96	0	0.00	17.15	13	8,027	0.16%
2021/07/27	19	17.46	33	17.85	17.40	-14	8,175	-0.17%
2021/07/26	23	17.88	49	18.12	17.85	-26	8,247	-0.32%
2021/07/23	2	18.23	0.7	18.40	18.20	1.3	8,275	0.02%
2021/07/22	2	19.13	1	19.00	19.00	1	8,483	0.01%
2021/07/21	22	19.40	1	19.25	19.20	21	8,541	0.25%
2021/07/20	43	19.93	8	19.80	19.65	35	8,659	0.40%
2021/07/19	5	19.90	48	19.88	19.90	-43	8,891	-0.48%
2021/07/16	10	19.60	6	19.55	19.50	4	9,605	0.04%
2021/07/15	0	0.00	19	19.56	19.50	-19	9,694	-0.20%
2021/07/14	1	19.20	3	19.18	19.15	-2	9,900	-0.02%
2021/07/13	2	19.25	0	0.00	19.20	2	10,366	0.02%
2021/07/12	11	19.39	3	19.40	19.50	8	10,358	0.08%
2021/07/09	2	19.23	51	19.25	19.15	-49	10,349	-0.47%
2021/07/08	4	19.15	54.1	19.20	19.15	-50.1	10,350	-0.48%
2021/07/07	6	18.99	0	0.00	18.90	6	10,331	0.06%
2021/07/06	8	19.17	0	0.00	19.05	8	10,398	0.08%
2021/07/05	15	19.24	27	19.15	19.25	-12	10,385	-0.12%
2021/07/02	89.1	20.20	74.1	20.03	19.15	15	10,295	0.15%
2021/07/01	183	20.06	335	19.82	19.90	-152	9,704	-1.57%	大買/大賣/鉅額交易
2021/06/30	34	18.86	116	18.92	18.95	-82	8,862	-0.93%	大賣/
2021/06/29	2.8	18.67	0.3	18.60	18.65	2.5	8,722	0.03%
2021/06/28	6.3	18.75	3	18.80	18.70	3.3	8,696	0.04%
2021/06/25	21	18.70	6	18.65	18.65	15	8,652	0.17%
2021/06/24	13	18.71	15	18.83	18.65	-2	8,667	-0.02%
2021/06/23	17	18.83	0.7	18.75	18.75	16.3	8,650	0.19%
2021/06/22	44.1	18.85	5	18.75	18.85	39.1	8,617	0.45%
2021/06/21	2	18.53	3	18.50	18.55	-1	8,571	-0.01%
2021/06/18	12	18.87	44	18.80	18.70	-32	8,540	-0.37%
2021/06/17	28.1	18.74	6	18.83	18.85	22.1	8,511	0.26%
2021/06/16	55.1	18.95	3	19.00	18.75	52.1	8,483	0.61%
2021/06/15	1	18.60	5	18.50	18.65	-4	8,417	-0.05%
2021/06/11	6	18.71	3	18.75	18.55	3	8,409	0.04%
2021/06/10	8	18.56	10	18.65	18.65	-2	8,390	-0.02%
2021/06/09	12	18.88	3	19.00	18.75	9	8,335	0.11%
2021/06/08	102	19.17	20	19.20	19.15	82	8,268	0.99%	大買/
2021/06/07	22	19.30	26.5	19.31	19.25	-4.5	8,219	-0.05%
2021/06/04	0	0.00	18	19.19	19.15	-18	8,046	-0.22%
2021/06/03	10	19.00	10	19.15	19.00	0	7,943	0.00%
2021/06/02	98	19.07	18	19.01	18.90	80	7,890	1.01%
2021/06/01	0	0.00	2	18.80	18.70	-2	7,859	-0.03%
2021/05/31	3	18.60	19	18.61	18.60	-16	7,871	-0.20%
2021/05/28	33	18.79	26.2	18.90	18.60	6.8	7,813	0.09%
2021/05/27	32	18.65	46	18.64	18.80	-14	7,690	-0.18%
2021/05/26	38	18.46	15.5	18.28	18.40	22.5	7,405	0.30%
2021/05/25	0	0.00	120	17.81	17.55	-120	7,183	-1.67%	大賣/鉅額交易
2021/05/24	3	17.30	65	17.48	17.30	-62	7,141	-0.87%
2021/05/21	0	0.00	10	17.09	17.15	-10	7,105	-0.14%
2021/05/20	13.2	16.94	0	16.95	16.85	13.2	7,081	0.19%
2021/05/19	0	16.65	1	16.85	16.85	-1	7,067	-0.01%
2021/05/18	0	0.00	196	16.79	16.85	-196	7,049	-2.78%	大賣/鉅額交易
2021/05/17	153	15.96	4	16.00	16.10	149	6,954	2.14%	大買/鉅額交易
2021/05/14	7	17.16	154	17.70	16.90	-147	6,811	-2.16%	大賣/鉅額交易
2021/05/13	9	16.26	115	16.13	16.25	-106	6,549	-1.62%	大賣/鉅額交易
2021/05/12	8	16.84	18	16.68	16.70	-10	6,465	-0.15%
2021/05/11	0	0.00	0.2	18.25	18.10	-0.2	6,283	0.00%
2021/05/10	8	18.84	70	18.61	18.75	-62	6,180	-1.00%
2021/05/07	54	18.16	53	18.27	18.45	1	6,116	0.02%
2021/05/06	3	18.37	0	0.00	18.30	3	6,062	0.05%
2021/05/05	0	0.00	6	18.39	18.20	-6	5,996	-0.10%
2021/05/04	19	17.79	2	17.80	17.90	17	5,889	0.29%
2021/05/03	57	18.64	77	18.80	18.70	-20	5,702	-0.35%
2021/04/29	33	19.29	6	19.05	19.05	27	5,563	0.49%
2021/04/28	3	19.25	86	19.43	19.35	-83	5,455	-1.52%
2021/04/27	32	19.05	31.4	19.25	18.90	0.6	5,207	0.01%
2021/04/26	50	19.36	308	19.40	19.35	-258	5,027	-5.13%	大賣/鉅額交易
2021/04/23	147	19.14	121.2	19.28	19.45	25.9	4,810	0.54%	大買/大賣/
2021/04/22	144.3	19.25	119	19.31	19.25	25.3	4,518	0.56%	大買/大賣/
2021/04/21	51	18.30	132	17.77	18.60	-81	3,644	-2.22%	大賣/
2021/04/20	84	18.33	19	18.15	17.90	65	3,484	1.87%
2021/04/19	95	18.32	79.1	17.85	18.45	15.9	3,224	0.49%
2021/04/16	38	16.84	30	16.85	16.80	8	2,722	0.30%
2021/04/15	8	16.69	0	0.00	16.65	8	2,648	0.30%
2021/04/14	0.2	16.20	7.9	16.19	16.30	-7.7	2,583	-0.30%
2021/04/13	4	16.46	0	0.00	16.20	4	2,604	0.15%
2021/04/12	73.4	16.50	96	16.60	16.60	-22.6	2,576	-0.88%
2021/04/09	2	16.00	9	16.14	16.20	-7	2,460	-0.28%
2021/04/08	38	16.06	31	16.04	16.00	7	2,443	0.29%
2021/04/07	0	0.00	12	15.95	15.95	-12	2,507	-0.48%
2021/04/06	20	15.80	31	15.75	15.80	-11	2,534	-0.43%
2021/04/01	5	15.65	5	15.65	15.65	0	2,546	0.00%
2021/03/31	10	15.70	1	15.75	15.75	9	2,557	0.35%
2021/03/30	4	15.89	0	0.00	15.90	4	2,547	0.16%
2021/03/29	33	15.95	2	16.00	15.95	31	2,564	1.21%
2021/03/26	5	15.75	0	0.00	15.75	5	2,671	0.19%
2021/03/25	0	0.00	4	15.65	15.60	-4	2,689	-0.15%
2021/03/23	0	0.00	5	15.49	15.50	-5	2,732	-0.18%
2021/03/22	12	15.50	3	15.45	15.50	9	2,734	0.33%
2021/03/19	6	15.40	0	0.00	15.45	6	2,733	0.22%
2021/03/18	2	15.40	4.1	15.40	15.40	-2.1	2,751	-0.08%
2021/03/17	3	15.40	0	0.00	15.40	3	2,807	0.11%
2021/03/16	0	15.65	0	0.00	15.50	0	2,832	0.00%
2021/03/15	5	15.48	0	0.00	15.50	5	2,882	0.17%
2021/03/12	0	0.00	5	15.50	15.50	-5	3,005	-0.17%
2021/03/11	0	15.50	0	0.00	15.30	0	3,055	0.00%
2021/03/10	2	15.45	2	15.45	15.40	0	3,113	0.00%
2021/03/08	7	14.99	32	15.08	15.10	-25	3,215	-0.78%
2021/03/05	101	15.16	54	15.06	15.15	47	3,222	1.46%	大買/
2021/03/04	0	0.00	13	16.10	16.25	-13	3,148	-0.41%
2021/03/03	4	15.65	8	15.79	15.95	-4	3,128	-0.13%
2021/02/26	0	0.00	1	15.45	15.40	-1	3,214	-0.03%
2021/02/25	0	0.00	15.2	15.60	15.55	-15.2	3,253	-0.47%
2021/02/24	1	15.50	10	15.55	15.55	-9	3,287	-0.27%
2021/02/22	5	15.25	10	15.25	15.20	-5	3,411	-0.15%
2021/02/19	0	0.00	10	15.10	15.20	-10	3,486	-0.29%
2021/02/18	2	14.63	0	0.00	14.95	2	3,566	0.06%
2021/02/01	0	0.00	15	14.03	14.00	-15	4,150	-0.36%
2021/01/29	1	14.15	0	14.10	14.05	1	4,168	0.02%
2021/01/28	4	14.30	0	0.00	14.15	4	4,163	0.10%
2021/01/27	2	14.30	0	0.00	14.35	2	4,144	0.05%
2021/01/26	1	14.55	0	0.00	14.30	1	4,145	0.02%
2021/01/22	0	0.00	7.3	14.28	14.30	-7.3	4,136	-0.18%
2021/01/21	28	14.35	4.4	14.29	14.30	23.6	4,135	0.57%
2021/01/20	1	14.50	21	14.60	14.40	-20	4,126	-0.48%
2021/01/18	2	14.73	2.1	14.74	14.85	-0.1	4,095	0.00%
2021/01/15	30	14.98	0	0.00	14.80	30	4,079	0.74%
2021/01/14	19	15.54	0	0.00	15.50	19	4,006	0.47%
2021/01/13	3	15.55	0	0.00	15.60	3	4,014	0.07%
2021/01/12	6	15.78	0	15.55	15.50	6	4,002	0.15%
2021/01/11	0	15.55	1	15.65	15.65	-1	3,999	-0.02%
2021/01/08	9	15.62	4	15.60	15.55	5	4,034	0.12%
2021/01/07	5	15.55	0	0.00	15.65	5	4,025	0.12%
2021/01/06	25	15.68	0	0.00	15.60	25	4,011	0.62%
2021/01/05	1	16.25	0	0.00	16.20	1	3,938	0.03%
2021/01/04	30	16.47	0	0.00	16.40	30	3,920	0.77%
2020/12/31	20	16.44	0	0.00	16.50	20	3,891	0.51%
2020/12/30	36.2	16.57	17	16.46	16.50	19.2	3,880	0.49%
2020/12/29	6.4	16.34	76	16.40	16.35	-69.6	3,786	-1.84%
2020/12/28	0	0.00	2	16.20	16.20	-2	3,759	-0.05%
2020/12/25	3	16.30	8	16.25	16.15	-5	3,715	-0.13%
2020/12/24	0	0.00	23	16.25	16.25	-23	3,695	-0.62%
2020/12/23	0	0.00	10	16.20	16.20	-10	3,696	-0.27%
2020/12/22	5	16.50	8	16.55	15.90	-3	3,699	-0.08%
2020/12/15	10	15.80	0	0.00	15.70	10	3,572	0.28%
2020/12/14	1	15.90	11	15.95	15.90	-10	3,563	-0.28%
2020/12/11	4	15.65	0	0.00	15.55	4	3,545	0.11%
2020/12/10	20	15.80	0	0.00	15.85	20	3,488	0.57%
2020/12/09	10	15.80	10	15.80	16.05	0	3,474	0.00%
2020/12/08	18	15.89	1	15.70	15.75	17	3,471	0.49%
2020/12/07	12	16.43	0	0.00	16.35	12	3,378	0.36%
2020/12/04	7	16.75	1	17.00	16.70	6	3,341	0.18%
2020/12/03	7	17.11	9	17.20	16.95	-2	3,297	-0.06%
2020/12/02	0	0.00	10	17.05	17.00	-10	3,323	-0.30%
2020/12/01	19	16.95	14	17.00	16.95	5	3,278	0.15%
2020/11/30	3	17.02	21	17.10	17.10	-18	3,229	-0.56%
2020/11/27	0	0.00	22	16.76	16.85	-22	3,119	-0.71%
2020/11/26	0	0.00	10	16.60	16.55	-10	3,146	-0.32%
2020/11/25	0	0.00	22	16.27	16.30	-22	3,234	-0.68%
2020/11/24	15	16.17	17	16.18	16.15	-2	3,215	-0.06%
2020/11/23	0	0.00	2.8	16.19	16.25	-2.8	3,179	-0.09%
2020/11/20	13	16.00	0	0.00	16.15	13	3,146	0.41%
2020/11/19	4	16.16	20	16.20	16.15	-16	3,102	-0.52%
2020/11/18	0	0.00	4	16.26	16.35	-4	3,055	-0.13%
2020/11/17	17	16.17	120	16.09	16.25	-103	3,018	-3.41%	大賣/鉅額交易
2020/11/16	1	15.85	11	15.89	15.85	-10	2,965	-0.34%
2020/11/13	2	16.65	30	16.55	15.95	-28	2,944	-0.95%
2020/11/12	0	0.00	21	16.42	16.45	-21	2,806	-0.75%
2020/11/11	5	16.10	4	16.05	16.05	1	2,843	0.04%
2020/11/10	1	16.15	20	16.10	16.10	-19	2,919	-0.65%
2020/11/09	6	16.00	92	15.76	16.25	-86	2,849	-3.02%
2020/11/06	0	0.00	2	15.18	15.20	-2	2,711	-0.07%
2020/10/30	0	0.00	1	14.65	14.60	-1	2,721	-0.04%
2020/10/29	1	14.70	13.8	14.57	14.70	-12.8	2,717	-0.47%
2020/10/28	0	0.00	45	14.88	14.85	-45	2,704	-1.66%
2020/10/27	0	0.00	5	15.10	15.05	-5	2,694	-0.19%
2020/10/26	15	15.10	0	15.00	15.10	15	2,701	0.56%
2020/10/23	0	0.00	1	15.25	15.20	-1	2,685	-0.04%
2020/10/21	0	0.00	3	15.40	15.40	-3	2,674	-0.11%
2020/10/20	0	0.00	2	15.25	15.30	-2	2,655	-0.08%
2020/10/19	0	0.00	3	15.20	15.30	-3	2,650	-0.11%
2020/10/16	0	0.00	2	15.25	15.20	-2	2,613	-0.08%
2020/10/15	0	0.00	3	15.15	15.15	-3	2,571	-0.12%
2020/10/14	0	0.00	2	15.15	15.10	-2	2,557	-0.08%
2020/10/13	0	0.00	1	14.95	14.95	-1	2,540	-0.04%
2020/10/07	1	15.00	3	14.95	15.00	-2	2,507	-0.08%
2020/10/06	10	14.80	0	0.00	14.85	10	2,487	0.40%
2020/10/05	1	14.65	0	0.00	14.70	1	2,498	0.04%
2020/09/29	8	14.37	0	0.00	14.45	8	2,564	0.31%
2020/09/28	1	14.20	4	14.25	14.50	-3	2,607	-0.12%
2020/09/25	6	13.81	0	0.00	13.80	6	2,593	0.23%
2020/09/24	5	14.23	1	14.35	14.30	4	2,571	0.16%
2020/09/23	0	0.00	11	14.81	14.80	-11	2,586	-0.43%
2020/09/22	1	14.90	0	0.00	14.90	1	2,616	0.04%
2020/09/21	1	15.10	5	15.08	15.10	-4	2,606	-0.15%
2020/09/18	1	14.65	0	0.00	14.50	1	2,531	0.04%
2020/09/16	1	14.45	0	0.00	14.35	1	2,514	0.04%
2020/09/14	1	14.30	0	0.00	14.35	1	2,496	0.04%
2020/09/11	11	14.87	10	15.00	14.45	1	2,457	0.04%
2020/09/10	1	15.10	0	0.00	15.05	1	2,392	0.04%
2020/09/09	1	15.25	1	15.45	15.45	0	2,345	0.00%
2020/09/08	6	15.18	12	15.45	15.20	-6	2,296	-0.26%
2020/09/07	4	15.46	35	15.42	15.35	-31	2,251	-1.38%
2020/09/04	1	14.90	34	14.92	14.90	-33	2,136	-1.54%
2020/09/03	24	14.99	5	14.95	15.10	19	2,107	0.90%
2020/09/02	7	15.04	5	14.95	15.05	2	2,059	0.10%
2020/09/01	17	15.07	21	15.58	15.00	-4	1,990	-0.20%
2020/08/31	2	14.68	49.8	14.86	15.35	-47.8	1,888	-2.53%
2020/08/28	16	14.06	42	14.20	14.15	-26	1,713	-1.52%
2020/08/26	5	13.95	0	0.00	14.00	5	1,642	0.30%
2020/08/25	5	14.10	1	14.10	14.05	4	1,626	0.25%
2020/08/24	17	14.21	10	14.45	14.20	7	1,596	0.44%
2020/08/21	11	14.05	26	13.98	14.10	-15	1,533	-0.98%
2020/08/20	5	13.35	1	13.40	13.40	4	1,489	0.27%
2020/08/19	10	14.10	5	14.10	13.85	5	1,436	0.35%
2020/08/18	1	14.00	20	13.55	14.00	-19	1,363	-1.39%
2020/08/17	4	13.45	41.8	13.49	13.75	-37.8	1,294	-2.92%
2020/08/14	0	0.00	3	13.13	12.80	-3	1,176	-0.25%
2020/08/13	0	0.00	0	12.25	12.35	0	1,057	0.00%
2020/08/10	1	12.15	2	12.35	12.50	-1	1,030	-0.10%
2020/08/07	0	0.00	1	12.00	11.95	-1	989	-0.10%
2020/07/24	1	11.60	0	0.00	11.55	1	985	0.10%
2020/07/20	0	11.70	0	0.00	11.70	0	1,030	0.00%
2020/07/14	0.1	12.00	0	0.00	12.00	0.1	1,040	0.01%
2020/07/13	0.1	12.25	0	0.00	12.25	0.1	1,028	0.01%
2020/07/10	0	0.00	6	12.35	12.20	-6	1,024	-0.59%
2020/07/09	7	12.78	10.1	12.91	12.75	-3.1	1,008	-0.30%
2020/07/08	16.1	12.65	1	12.65	12.65	15.1	963	1.57%
2020/07/06	1.3	12.15	1	12.20	12.15	0.3	868	0.04%
2020/07/03	4	12.39	8	12.17	12.20	-4	857	-0.47%
2020/07/02	2	12.25	2	12.20	12.30	0	844	0.00%
2020/07/01	6	11.78	6	11.81	11.95	0	785	0.00%
2020/06/30	6	11.40	18	11.33	11.30	-12	739	-1.62%
2020/06/29	8	10.95	4	10.95	10.95	4	726	0.55%
2020/06/23	12	10.98	0	0.00	11.05	12	736	1.63%
2020/06/22	0.1	10.95	0	0.00	10.95	0.1	739	0.01%
2020/06/17	0	0.00	1	10.85	10.95	-1	805	-0.12%
2020/06/12	2	10.65	0	0.00	10.70	2	871	0.23%
2020/06/11	0	0.00	1	10.85	10.75	-1	892	-0.11%
2020/06/08	0	0.00	1	11.10	11.00	-1	924	-0.11%
2020/06/05	0.1	10.95	1	11.05	11.05	-0.9	937	-0.10%
2020/06/02	0	0.00	100	10.77	10.80	-100	964	-10.37%
2020/05/29	0	0.00	5	10.65	10.55	-5	955	-0.52%
2020/05/26	0	0.00	1	10.55	10.50	-1	944	-0.11%
2020/05/25	0	0.00	2	10.60	10.55	-2	940	-0.21%
2020/05/22	0	0.00	2	10.50	10.60	-2	938	-0.21%
2020/05/20	0.1	10.65	0	0.00	10.65	0.1	902	0.01%
2020/05/15	5	10.60	1	10.60	10.65	4	895	0.45%
2020/05/14	100	10.73	0	0.00	10.65	100	892	11.21%
2020/05/13	0	0.00	1	10.50	10.65	-1	882	-0.11%
2020/05/12	2	10.55	0	0.00	10.55	2	883	0.23%
2020/05/11	0	0.00	4	10.60	10.70	-4	882	-0.45%
2020/05/07	1	10.75	0	0.00	10.95	1	868	0.12%
2020/05/04	0	0.00	1	10.85	10.80	-1	863	-0.12%
2020/04/29	1	10.90	1	10.90	10.85	0	865	0.00%
2020/04/28	6	10.95	1	10.80	10.95	5	861	0.58%
2020/04/27	0	0.00	8	10.40	10.60	-8	843	-0.95%
2020/04/23	9	10.00	0	0.00	10.00	9	817	1.10%
2020/04/21	4	9.88	0	0.00	9.86	4	816	0.49%
2020/04/13	1	9.99	0	0.00	9.98	1	778	0.13%
2020/04/09	0	9.98	0	0.00	9.96	0	779	0.00%
2020/04/07	0.5	10.00	0	0.00	10.00	0.5	793	0.07%
2020/04/06	0	0.00	1	9.90	9.93	-1	784	-0.13%
2020/03/31	0	0.00	2	9.80	9.76	-2	777	-0.26%
2020/03/19	0	0.00	2	9.65	9.64	-2	689	-0.29%
2020/03/17	0	0.00	2	9.64	9.67	-2	647	-0.31%
2020/03/16	0	0.00	10	9.89	9.75	-10	635	-1.57%
2020/03/12	0	0.00	43.8	10.27	10.20	-43.8	640	-6.84%
2020/03/11	13	10.52	6.2	10.51	10.50	6.8	648	1.05%
2020/03/10	0	0.00	6	10.10	10.15	-6	648	-0.92%
2020/03/09	3	10.20	2	10.15	10.15	1	649	0.15%
2020/03/03	0	0.00	5	10.65	10.70	-5	672	-0.74%
2020/02/26	0	10.80	0	0.00	10.85	0	699	0.00%
2020/02/24	20	10.90	0	0.00	10.90	20	745	2.68%
2020/02/21	15	11.05	0	0.00	11.00	15	795	1.89%
2020/02/20	0	0.00	2	11.00	11.05	-2	804	-0.25%
2020/02/19	0	0.00	2	10.95	10.95	-2	821	-0.24%
2020/02/18	0	0.00	2	10.90	10.90	-2	825	-0.24%
2020/02/14	2	11.00	0	0.00	11.05	2	825	0.24%
2020/02/13	0	0.00	3	11.10	11.05	-3	825	-0.36%
2020/02/12	0	0.00	6	10.95	11.00	-6	834	-0.72%
2020/02/07	1	10.85	0	0.00	10.80	1	826	0.12%
2020/02/05	3	10.80	0	0.00	10.80	3	821	0.37%
2020/02/03	2	10.75	0	0.00	10.75	2	811	0.25%
2020/01/30	1	11.10	1	11.15	11.15	0	794	0.00%
2020/01/16	2	11.90	0	0.00	11.90	2	784	0.25%
2020/01/08	10	12.05	0	0.00	11.95	10	822	1.22%
2020/01/07	2	12.15	0	0.00	12.05	2	819	0.24%
2020/01/02	1	12.55	0	0.00	12.50	1	805	0.12%
2019/12/30	0	0.00	10	12.35	12.40	-10	783	-1.28%
2019/12/24	0	0.00	1	12.50	12.35	-1	793	-0.13%
2019/12/13	0	0.00	1	12.65	12.60	-1	757	-0.13%
2019/12/11	0	0.00	6	12.60	12.65	-6	751	-0.80%
2019/12/10	1	12.50	0	0.00	12.55	1	739	0.14%
2019/12/09	9	12.70	5	12.71	12.65	4	729	0.55%
2019/12/06	0	0.00	5	12.50	12.60	-5	699	-0.71%
2019/12/05	2	12.35	3	12.30	12.35	-1	702	-0.14%
2019/12/02	3	12.10	0	0.00	12.10	3	696	0.43%
2019/11/29	0	0.00	2	12.30	12.20	-2	691	-0.29%
2019/11/28	4	12.30	4	12.25	12.25	0	685	0.00%
2019/11/27	1	12.30	12	12.30	12.25	-11	671	-1.64%
2019/11/22	0	0.00	10	12.10	12.05	-10	645	-1.55%
2019/11/21	0	0.00	78	11.87	11.90	-78	624	-12.49%
2019/11/20	10	11.85	30	11.88	11.90	-20	603	-3.31%
2019/11/18	0	0.00	2	11.25	11.10	-2	563	-0.35%
2019/11/12	4	11.45	4	11.40	11.40	0	581	0.00%
2019/11/11	0	0.00	45	11.53	11.40	-45	596	-7.54%
2019/11/07	0	0.00	40	11.65	11.65	-40	627	-6.38%
2019/11/06	0	0.00	1	11.70	11.70	-1	672	-0.15%
2019/11/05	0.5	11.70	0	0.00	11.75	0.5	675	0.07%
2019/10/31	35	11.74	0	0.00	11.70	35	707	4.94%
2019/10/30	0.9	11.70	0	0.00	11.70	0.9	715	0.13%
2019/10/25	0	0.00	32	11.80	11.70	-32	808	-3.96%
2019/10/23	0.6	11.70	0	0.00	11.65	0.6	839	0.08%
2019/10/22	0	11.70	0	0.00	11.65	0	862	0.00%
2019/10/18	30	11.60	0	0.00	11.40	30	891	3.37%
2019/10/16	0	0.00	40	11.89	11.80	-40	932	-4.29%
2019/10/15	0	0.00	6	11.75	11.75	-6	933	-0.64%
2019/10/14	22	11.70	10	11.75	11.70	12	939	1.28%
2019/10/09	10	11.75	0	0.00	11.70	10	942	1.06%
2019/10/04	10	11.75	0	0.00	11.75	10	993	1.01%
2019/10/03	10	11.75	12	11.75	11.75	-2	1,005	-0.20%
2019/10/02	10	11.75	0	0.00	11.70	10	1,014	0.99%
2019/10/01	10	11.75	0	0.00	11.75	10	1,013	0.99%
2019/09/27	11	11.81	0	0.00	11.75	11	1,033	1.06%
2019/09/26	28	12.00	0	0.00	11.95	28	1,053	2.66%
2019/09/25	10	11.85	0	0.00	11.95	10	1,061	0.94%
2019/09/18	0	0.00	9	11.90	11.95	-9	1,073	-0.84%
2019/09/16	1	12.10	0	0.00	12.05	1	1,069	0.09%
2019/09/11	0	0.00	1	12.20	12.05	-1	1,073	-0.09%
2019/09/10	0	0.00	1	12.15	12.20	-1	1,072	-0.09%
2019/09/09	13	12.32	12	12.42	12.35	1	1,072	0.09%
2019/09/06	7	12.09	10	12.19	12.25	-3	1,060	-0.28%
2019/09/04	0	0.00	70	11.85	11.85	-70	1,026	-6.82%
2019/09/03	15	11.83	26	11.84	11.80	-11	1,026	-1.07%
2019/08/30	20	11.73	0	0.00	11.65	20	1,032	1.94%
2019/08/28	20	11.65	0	0.00	11.65	20	1,040	1.92%
2019/08/27	10	11.70	0	0.00	11.70	10	1,037	0.96%
2019/08/26	1	11.65	0	0.00	11.70	1	1,049	0.10%
2019/08/23	0.3	11.80	5	11.80	11.75	-4.7	1,054	-0.44%
2019/08/22	10	11.80	0	0.00	11.80	10	1,054	0.95%
2019/08/21	22	11.80	0	0.00	11.80	22	1,057	2.08%
2019/08/20	0	0.00	15	11.85	11.85	-15	1,046	-1.43%
2019/08/19	10	11.85	0	0.00	11.95	10	1,043	0.96%
2019/08/15	22	11.75	0	0.00	11.80	22	1,045	2.10%
2019/08/14	3	11.90	0	0.00	11.90	3	1,026	0.29%
2019/08/13	4.9	11.95	0	0.00	11.90	4.9	1,015	0.48%
2019/08/12	34	11.87	53	12.12	12.15	-19	1,002	-1.89%
2019/08/08	25	11.85	5	11.88	11.85	20	982	2.04%
2019/08/07	3	12.00	0	0.00	12.00	3	972	0.31%
2019/08/06	26	11.81	0	0.00	12.00	26	988	2.63%
2019/08/05	25	12.00	0	0.00	12.05	25	996	2.51%
2019/07/31	4	12.20	0	0.00	12.35	4	999	0.40%
2019/07/29	10	12.60	0	0.00	12.60	10	946	1.06%
2019/07/26	5	12.60	1	12.60	12.60	4	924	0.43%
2019/07/25	2	12.50	2	12.50	12.60	0	908	0.00%
2019/07/24	5	12.55	10	12.60	12.65	-5	889	-0.56%
2019/07/23	0	0.00	4	12.80	12.70	-4	868	-0.46%
2019/07/22	0	0.00	3	12.85	12.80	-3	856	-0.35%
2019/07/19	0	0.00	40	12.78	12.95	-40	842	-4.75%
2019/07/18	5	12.65	0	0.00	12.55	5	799	0.63%
2019/07/17	0	0.00	18	12.55	12.65	-18	802	-2.24%
2019/07/16	40	12.63	0	0.00	12.65	40	841	4.75%
2019/07/12	1	12.70	0	0.00	12.65	1	862	0.12%
2019/07/11	2	12.60	0	0.00	12.70	2	869	0.23%
2019/07/10	12	13.21	0	0.00	13.15	12	861	1.39%
2019/07/08	3	13.40	0	0.00	13.30	3	856	0.35%
2019/07/04	0	0.00	25	13.80	13.70	-25	894	-2.79%
2019/07/01	15	13.10	0	0.00	13.20	15	872	1.72%
2019/06/28	10	13.15	0	0.00	13.15	10	874	1.14%
2019/06/20	0	0.00	10	13.40	13.40	-10	905	-1.10%
2019/06/19	5	13.40	0	0.00	13.35	5	947	0.53%
2019/06/18	9	13.30	0	13.20	13.30	9	953	0.94%
2019/06/12	0	0.00	1	13.35	13.40	-1	948	-0.11%
2019/06/11	0	0.00	35	13.21	13.25	-35	945	-3.70%
2019/06/06	0	0.00	2	13.35	13.35	-2	943	-0.21%
2019/06/04	0	0.00	5	13.40	13.45	-5	947	-0.53%
2019/05/28	0	0.00	13	13.18	13.10	-13	1,074	-1.21%
2019/05/20	0	0.00	4	12.80	12.70	-4	1,094	-0.37%
2019/05/16	0	0.00	1	12.70	12.75	-1	1,094	-0.09%
2019/05/15	20	12.85	0	0.00	12.85	20	1,133	1.77%
2019/05/14	1	12.55	2	13.05	13.05	-1	1,102	-0.09%
2019/05/13	9	12.66	0	0.00	12.40	9	1,084	0.83%
2019/05/10	4	13.05	8	12.95	12.95	-4	1,059	-0.38%
2019/05/09	5	13.11	0	0.00	13.10	5	1,065	0.47%
2019/05/08	6	13.40	0	0.00	13.40	6	1,049	0.57%
2019/04/29	1	13.80	0	0.00	13.80	1	1,013	0.10%
2019/04/23	0	0.00	35	14.20	14.10	-35	993	-3.52%
2019/04/22	2	14.00	20	14.25	14.25	-18	978	-1.84%
2019/04/19	20	13.85	0	0.00	13.85	20	939	2.13%
2019/04/18	2	13.80	0	0.00	13.75	2	936	0.21%
2019/04/17	10	14.10	0	0.00	14.00	10	912	1.10%
2019/04/16	0	13.90	10	13.90	13.90	-10	894	-1.12%
2019/04/15	1	14.05	0	0.00	14.00	1	882	0.11%
2019/04/12	0	14.10	0	0.00	14.15	0	882	0.00%
2019/04/11	5	14.35	0	0.00	14.30	5	877	0.57%
2019/04/10	73	14.39	2	14.50	14.50	71	858	8.27%
2019/04/09	10	14.10	0	0.00	14.15	10	841	1.19%
2019/04/08	0	13.90	0	0.00	14.00	0	855	0.00%
2019/04/03	0	13.85	0	0.00	13.90	0	865	0.00%
2019/04/02	0	13.75	0	0.00	13.80	0	871	0.00%
2019/03/26	0	0.00	3	14.05	13.95	-3	1,021	-0.29%
2019/03/25	3	14.05	0	0.00	14.05	3	1,058	0.28%
2019/03/22	0	0.00	5	14.00	14.30	-5	1,108	-0.45%
2019/03/21	2	13.85	0	0.00	13.80	2	1,095	0.18%
2019/03/19	5	14.00	0	0.00	14.00	5	1,145	0.44%
2019/03/14	0.6	13.85	2	13.95	13.90	-1.4	1,140	-0.12%
2019/03/13	0	0.00	3	13.95	13.90	-3	1,161	-0.26%
2019/03/11	0	0.00	1	14.15	13.90	-1	1,266	-0.08%
2019/03/04	1	14.50	5	14.67	14.65	-4	1,267	-0.32%
2019/02/27	1	14.35	2	14.10	14.35	-1	1,194	-0.08%
2019/02/25	0	13.90	1	14.00	13.95	-1	1,132	-0.09%
2019/02/12	0	0.00	7	13.50	13.45	-7	1,085	-0.65%
2019/01/29	4	13.38	0	0.00	13.35	4	1,079	0.37%
2019/01/25	0	0.00	1	13.40	13.40	-1	1,091	-0.09%
2019/01/23	2	13.30	0	0.00	13.45	2	1,099	0.18%
2019/01/17	1	13.35	0	0.00	13.35	1	1,145	0.09%
2019/01/16	9	13.41	0	0.00	13.45	9	1,151	0.78%
2019/01/15	1	13.40	10	13.45	13.40	-9	1,162	-0.77%
2019/01/14	2	13.45	0	0.00	13.40	2	1,248	0.16%
2019/01/11	4	13.63	0	0.00	13.60	4	1,330	0.30%
2019/01/09	10	13.80	0	0.00	13.85	10	1,348	0.74%
2019/01/04	1	13.40	0	0.00	13.65	1	1,381	0.07%
2018/12/28	0	0.00	10	14.10	14.05	-10	1,441	-0.69%
2018/12/26	1	13.90	0	0.00	13.85	1	1,452	0.07%
2018/12/24	5	14.93	4	14.70	14.70	1	1,467	0.07%
2018/12/22	0	0.00	19	14.70	14.85	-19	1,379	-1.38%
2018/12/21	3	14.60	10	14.71	14.65	-7	1,385	-0.51%
2018/12/18	0	0.00	25	14.88	14.50	-25	1,350	-1.85%
2018/12/17	7	15.09	7	15.11	15.05	0	1,310	0.00%
2018/12/14	10	14.80	36	14.67	14.80	-26	1,252	-2.08%
2018/12/13	0	0.00	3	14.78	14.75	-3	1,260	-0.24%
2018/12/12	0	0.00	2	14.35	14.35	-2	1,217	-0.16%
2018/12/06	0	0.00	20	14.00	13.80	-20	1,276	-1.57%
2018/12/05	73	14.43	6	14.40	14.50	67	1,258	5.32%
2018/11/14	22	13.11	0	0.00	13.15	22	1,284	1.71%
2018/11/12	1	13.15	0	0.00	13.15	1	1,302	0.08%
2018/10/26	3	12.92	0	0.00	12.75	3	1,681	0.18%
2018/10/25	1	13.10	2	13.38	13.10	-1	1,696	-0.06%
2018/10/22	4	14.36	1	14.20	14.20	3	1,719	0.17%
2018/10/18	2.2	13.66	0	0.00	13.65	2.2	1,596	0.14%
2018/10/16	0.2	14.05	0	0.00	14.05	0.2	1,699	0.01%
2018/10/12	2	14.20	0	0.00	14.15	2	1,778	0.11%
2018/10/11	8	14.19	3	14.15	14.10	5	1,789	0.28%
2018/10/08	1	16.10	0	0.00	15.80	1	1,788	0.06%
2018/10/05	0	0.00	1	15.60	15.40	-1	1,767	-0.06%
2018/10/04	0	0.00	1	15.55	15.35	-1	1,745	-0.06%
2018/10/02	1	15.80	0	0.00	15.80	1	1,789	0.06%
2018/09/28	5	15.85	0	0.00	15.70	5	1,846	0.27%
2018/09/21	0	0.00	10	15.60	15.50	-10	1,885	-0.53%
2018/09/18	0	0.00	30	15.75	15.65	-30	1,909	-1.57%
2018/09/14	20	15.65	0	0.00	15.95	20	1,976	1.01%
2018/09/10	4	14.88	0	0.00	14.50	4	2,184	0.18%
2018/09/04	1	15.70	0	0.00	15.70	1	2,493	0.04%
2018/09/03	2	15.95	30	16.04	16.05	-28	2,735	-1.02%
2018/08/29	20	15.65	0	0.00	15.55	20	3,104	0.64%
2018/08/28	2	15.30	0	0.00	15.55	2	3,178	0.06%
2018/08/24	2	15.35	0	0.00	15.35	2	3,607	0.06%
2018/08/16	0	0.00	5	15.55	15.55	-5	4,374	-0.11%
2018/08/15	58	15.55	0	0.00	15.50	58	4,557	1.27%
2018/08/13	3	16.83	2	17.00	16.55	1	5,090	0.02%
2018/08/07	5	17.95	0	0.00	17.80	5	6,350	0.08%
2018/08/06	1	17.50	0	0.00	17.40	1	6,715	0.01%
2018/08/03	2	17.80	0	0.00	17.65	2	6,833	0.03%
2018/08/02	1	18.05	0	0.00	17.95	1	6,816	0.01%
2018/07/30	0	0.00	15	18.80	18.70	-15	6,838	-0.22%
2018/07/27	0	0.00	1	19.00	19.10	-1	6,838	-0.01%
2018/07/24	3	19.12	0	0.00	19.05	3	6,857	0.04%
2018/07/23	0	0.00	19	18.92	19.00	-19	6,854	-0.28%
2018/07/20	10	19.10	3	19.30	19.45	7	6,925	0.10%
2018/07/19	5	18.75	0	0.00	18.80	5	7,062	0.07%
2018/07/18	1	18.45	0	0.00	18.55	1	7,147	0.01%
2018/07/17	4	19.10	113	19.09	19.05	-109	7,474	-1.46%	大賣/鉅額交易
2018/07/16	90	19.55	0	0.00	19.45	90	7,783	1.16%
2018/07/13	20	19.45	5	19.45	19.45	15	7,977	0.19%
2018/07/11	0	0.00	20	19.32	19.35	-20	7,991	-0.25%
2018/07/10	20	19.90	24	19.63	19.95	-4	7,978	-0.05%
2018/07/09	3	19.80	5	20.10	19.95	-2	8,030	-0.02%
2018/07/06	3	18.90	0	0.00	19.00	3	7,991	0.04%
2018/07/05	3	18.90	30	19.10	18.90	-27	7,981	-0.34%
2018/07/02	5	20.20	4	20.15	20.10	1	8,440	0.01%
2018/06/29	0	0.00	1	19.80	19.90	-1	8,458	-0.01%
2018/06/28	1	19.70	1	19.65	19.60	0	8,464	0.00%
2018/06/26	0	0.00	104	20.15	20.05	-104	8,424	-1.23%	大賣/鉅額交易
2018/06/25	107	20.78	15	20.34	20.30	92	8,384	1.10%	大買/
2018/06/22	2	20.33	5	20.09	20.10	-3	8,315	-0.04%
2018/06/21	51	20.34	1	20.30	20.30	50	8,252	0.61%
2018/06/20	2	19.60	5	19.85	19.85	-3	8,142	-0.04%
2018/06/19	25	20.00	35	19.62	19.70	-10	8,093	-0.12%
2018/06/15	38	20.10	0	0.00	19.80	38	8,055	0.47%
2018/06/14	2	19.68	3	19.70	19.65	-1	7,976	-0.01%
2018/06/13	3	20.20	68	20.14	19.85	-65	7,932	-0.82%
2018/06/12	7	20.49	1	20.25	20.15	6	7,857	0.08%
2018/06/11	31.1	21.55	4	21.28	21.05	27.1	7,691	0.35%
2018/06/08	0	0.00	1	20.65	21.15	-1	7,432	-0.01%
2018/06/07	13	21.10	6	20.95	20.90	7	7,308	0.10%
2018/06/06	3	20.80	14	20.66	20.85	-11	7,087	-0.16%
2018/06/05	7	20.68	0	0.00	20.50	7	6,998	0.10%
2018/06/04	15	20.62	7	21.01	20.45	8	6,912	0.12%
2018/06/01	8	20.23	9	20.46	20.30	-1	6,677	-0.01%
2018/05/31	1	20.20	22	20.27	20.10	-21	6,452	-0.33%
2018/05/30	15	20.43	106	20.17	20.50	-91	6,343	-1.43%	大賣/
2018/05/29	1	20.30	5	20.40	20.15	-4	6,060	-0.07%
2018/05/25	2	19.75	4	19.65	19.65	-2	5,762	-0.03%
2018/05/24	1	20.10	10	20.05	20.00	-9	5,680	-0.16%
2018/05/23	23	20.14	13	20.04	20.20	10	5,600	0.18%
2018/05/22	10	19.73	22	19.78	19.55	-12	5,386	-0.22%
2018/05/21	158	20.48	31	20.28	20.15	127	5,213	2.44%	大買/鉅額交易
2018/05/18	23	19.60	8.7	19.92	20.20	14.3	4,717	0.30%
2018/05/17	2	19.40	31	19.20	19.15	-29	4,384	-0.66%
2018/05/16	9	19.33	9	19.41	19.55	0	4,230	0.00%
2018/05/15	23	19.07	24	19.12	19.15	-1	3,882	-0.03%
2018/05/14	24	18.14	22	18.06	17.80	2	3,403	0.06%
2018/05/11	18	17.55	14	17.66	17.65	4	3,007	0.13%
2018/05/10	0	0.00	1	16.45	16.45	-1	2,866	-0.03%
2018/05/09	4	16.25	0	0.00	16.25	4	2,829	0.14%
2018/05/07	0	0.00	1	16.15	15.70	-1	2,780	-0.04%
2018/05/03	2	16.83	0	0.00	16.55	2	2,688	0.07%
2018/05/02	0	0.00	6	16.90	16.90	-6	2,661	-0.23%
2018/04/30	0	0.00	1	17.30	17.25	-1	2,630	-0.04%
2018/04/27	9	17.08	18	17.37	17.00	-9	2,593	-0.35%
2018/04/26	25	16.99	6	17.49	16.90	19	2,562	0.74%
2018/04/25	12	17.03	22	18.05	18.50	-10	2,422	-0.41%
2018/04/24	11	16.84	16	16.74	16.90	-5	2,216	-0.23%
2018/04/23	31	18.37	19	17.99	17.70	12	2,103	0.57%
2018/04/20	3	17.02	11	17.51	17.70	-8	1,755	-0.46%
2018/04/19	22	15.99	12	16.52	16.10	10	1,439	0.69%
2018/04/18	5	15.75	3	15.73	15.60	2	1,266	0.16%
2018/04/17	0	0.00	4	15.68	15.50	-4	1,258	-0.32%
2018/04/16	2	15.85	0	0.00	15.70	2	1,291	0.15%
2018/04/13	10	15.75	0	0.00	15.85	10	1,289	0.78%
2018/04/12	7	15.50	0	0.00	15.45	7	1,281	0.55%
2018/04/10	2	15.80	3	15.10	15.40	-1	1,261	-0.08%
2018/04/09	0	0.00	4	15.49	15.55	-4	840	-0.48%
2018/04/03	17	15.09	5	15.29	15.60	12	812	1.48%
2018/04/02	5	14.62	1	14.70	14.95	4	755	0.53%
2018/03/31	8	14.34	3	14.30	14.30	5	728	0.69%
2018/03/23	1	13.50	0	0.00	13.60	1	797	0.13%
2018/03/22	1	13.90	0	0.00	13.75	1	797	0.13%
2018/03/21	0.4	13.90	0	0.00	13.90	0.4	805	0.05%
2018/03/19	0	0.00	12	14.20	14.20	-12	797	-1.51%
2018/03/16	0	14.25	0	0.00	14.25	0	798	0.00%
2018/03/15	0	14.30	0	0.00	14.30	0	800	0.00%
2018/03/13	10	14.20	0.7	14.25	14.30	9.3	806	1.15%
2018/03/08	0	14.00	8	14.00	14.05	-8	791	-1.01%
2018/03/06	0	13.90	0	0.00	13.90	0	807	0.00%
2018/02/27	4	14.20	4	14.00	14.00	0	890	0.00%
2018/02/26	0	0.00	1	14.10	14.15	-1	909	-0.11%
2018/02/23	1	14.10	1	14.10	14.10	0	934	0.00%
2018/02/12	0	0.00	1	13.65	13.65	-1	994	-0.10%
2018/02/07	0	0.00	0.1	13.60	13.60	-0.1	1,017	-0.01%
2018/02/06	3	13.72	0.1	13.40	13.40	2.9	1,050	0.28%
2018/02/05	0	0.00	25	14.35	14.40	-25	1,025	-2.44%
2018/02/02	0.2	14.70	0	0.00	14.70	0.2	1,021	0.02%
2018/01/29	0.4	14.95	0	0.00	14.95	0.4	1,027	0.04%
2018/01/26	10	15.05	0	0.00	15.10	10	1,025	0.98%
2018/01/22	2	14.80	3	14.85	14.85	-1	1,030	-0.10%
2018/01/17	0	0.00	1	15.40	15.40	-1	1,020	-0.10%
2018/01/16	0	0.00	1	15.50	15.45	-1	1,014	-0.10%
2018/01/15	5	15.60	0	0.00	15.45	5	1,016	0.49%
2018/01/12	3	16.15	54	15.90	15.80	-51	997	-5.11%
2018/01/11	1	15.80	0	0.00	15.80	1	963	0.10%
2018/01/10	0	0.00	1	15.90	15.85	-1	958	-0.10%
2018/01/08	34.1	14.96	4	15.28	15.40	30.1	932	3.23%
2018/01/05	0	0.00	1	14.85	14.85	-1	864	-0.12%
2018/01/04	0	0.00	3	14.70	14.70	-3	896	-0.33%
2018/01/03	0	0.00	12	14.63	14.75	-12	888	-1.35%