炎洲 (4306)-富邦-陽明券商分點個股進出

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
17.30
漲跌
▼0.30
漲幅
-1.70%
成交量
2,622張
產業
上市塑膠類股
217人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

炎洲 (4306)籌碼相關－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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
2024/12/11	43	17.75	0	0.00	17.60	43	1,886	2.28%
2024/12/10	1	17.80	1	17.95	17.75	0	1,891	0.00%
2024/12/03	12	18.00	0	0.00	18.05	12	2,266	0.53%
2024/11/28	5	17.87	0	0.00	17.90	5	2,991	0.17%
2024/11/27	4	18.05	0	0.00	18.05	4	3,000	0.13%
2024/11/25	1	18.30	0	0.00	18.30	1	3,011	0.03%
2024/11/19	0	0.00	3	18.35	18.25	-3	3,133	-0.10%
2024/11/15	0.2	18.15	6	18.08	18.05	-5.8	3,180	-0.18%
2024/11/14	7	17.94	0	0.00	17.90	7	3,213	0.22%
2024/11/13	2	18.20	10	18.15	18.20	-8	3,227	-0.25%
2024/11/12	2	18.40	30	18.45	18.35	-28	3,245	-0.86%
2024/11/11	10	18.75	0	0.00	18.95	10	3,251	0.31%
2024/10/30	1	18.35	2	18.40	18.35	-1	3,918	-0.03%
2024/10/29	14	18.35	2	18.35	18.35	12	4,019	0.30%
2024/10/28	5	18.63	2	18.65	18.65	3	4,041	0.07%
2024/10/25	2	18.65	1	18.60	18.60	1	4,082	0.02%
2024/10/24	7	18.70	0	0.00	18.70	7	4,205	0.17%
2024/10/23	0	0.00	2	18.80	18.85	-2	4,254	-0.05%
2024/10/22	1	18.75	0	0.00	18.75	1	4,326	0.02%
2024/10/21	2	18.85	0	0.00	18.90	2	4,401	0.05%
2024/10/17	0	0.00	3	18.85	18.85	-3	4,649	-0.06%
2024/10/16	2	18.58	0	0.00	18.90	2	4,815	0.04%
2024/10/15	2	18.78	0	0.00	18.80	2	4,838	0.04%
2024/10/11	7	18.74	4	18.83	18.70	3	5,010	0.06%
2024/10/09	4	19.03	0	0.00	18.95	4	5,265	0.08%
2024/10/08	4	19.19	0	0.00	19.15	4	5,282	0.08%
2024/10/07	0	0.00	2	19.50	19.55	-2	5,388	-0.04%
2024/10/04	5	19.00	0	0.00	18.95	5	5,460	0.09%
2024/10/01	9	19.08	2	19.10	19.05	7	5,496	0.13%
2024/09/30	3.5	19.24	0	0.00	19.25	3.5	5,633	0.06%
2024/09/27	1.3	19.26	8	19.35	19.30	-6.7	5,672	-0.12%
2024/09/26	35	19.20	2	19.10	19.10	33	5,736	0.58%
2024/09/25	0	0.00	22	19.33	19.25	-22	5,738	-0.38%
2024/09/24	0	0.00	4.9	19.36	19.15	-4.9	5,729	-0.09%
2024/09/23	11	19.05	1	19.00	19.15	10	5,729	0.17%
2024/09/20	49.8	19.52	21	19.39	19.25	28.8	5,685	0.51%
2024/09/19	6	20.13	4	20.15	20.05	2	5,541	0.04%
2024/09/18	2	19.98	1	20.35	19.90	1	5,544	0.02%
2024/09/16	24	20.12	4	20.23	20.00	20	5,606	0.36%
2024/09/13	0	0.00	15	20.04	19.90	-15	5,815	-0.26%
2024/09/12	16	19.71	0	0.00	19.85	16	5,983	0.27%
2024/09/11	1	19.65	3	19.75	19.70	-2	5,991	-0.03%
2024/09/10	20	19.81	0	0.00	19.65	20	6,065	0.33%
2024/09/09	9	20.25	13	20.20	20.15	-4	6,083	-0.07%
2024/09/06	3	20.53	28	20.51	20.60	-25	6,070	-0.41%
2024/09/05	31.1	20.74	12	20.89	20.45	19.1	6,180	0.31%
2024/09/04	9.1	20.31	10	20.42	20.35	-0.9	6,174	-0.01%
2024/09/03	3.3	21.06	3	21.15	21.00	0.3	6,269	0.01%
2024/09/02	27	21.69	31	21.55	21.20	-4	6,179	-0.07%
2024/08/30	4.3	20.88	66.3	21.06	20.95	-62	5,866	-1.06%
2024/08/29	4.9	19.52	0	0.00	19.50	4.9	5,610	0.09%
2024/08/28	2.9	19.65	0	0.00	19.65	2.9	5,623	0.05%
2024/08/27	0	0.00	1	19.85	19.85	-1	5,659	-0.02%
2024/08/26	5	19.58	0	0.00	19.55	5	5,730	0.09%
2024/08/23	8	19.55	2	19.55	19.60	6	5,840	0.10%
2024/08/22	2	19.95	0	0.00	19.85	2	5,918	0.03%
2024/08/21	10	19.71	14	19.76	19.70	-4	5,912	-0.07%
2024/08/20	16	20.04	2	20.05	20.00	14	5,894	0.24%
2024/08/19	5	20.30	0	0.00	20.20	5	5,907	0.08%
2024/08/16	7	20.32	2	20.35	20.35	5	5,907	0.08%
2024/08/15	8	20.04	0	0.00	20.05	8	5,899	0.14%
2024/08/14	1.1	20.46	0	0.00	20.15	1.1	5,893	0.02%
2024/08/13	3	20.08	0	0.00	20.05	3	5,921	0.05%
2024/08/12	12	20.20	0	0.00	20.20	12	5,929	0.20%
2024/08/09	3	20.60	20	20.85	20.60	-17	5,841	-0.29%
2024/08/08	1	20.15	6	20.22	20.25	-5	5,795	-0.09%
2024/08/07	14	20.34	6	20.40	20.40	8	5,804	0.14%
2024/08/06	2	19.16	50	19.68	20.15	-48	5,778	-0.83%
2024/08/05	5.7	20.00	48	20.22	19.95	-42.3	5,627	-0.75%
2024/08/02	16	21.92	6	21.88	21.85	10	5,531	0.18%
2024/08/01	1.5	22.13	13	22.44	22.45	-11.5	5,641	-0.20%
2024/07/31	8.5	21.68	0.2	22.00	22.00	8.3	5,655	0.15%
2024/07/30	2.5	21.73	7	21.61	21.90	-4.5	5,732	-0.08%
2024/07/29	35.8	22.25	17	22.41	21.75	18.8	5,814	0.32%
2024/07/26	2	21.38	3	21.27	21.45	-1	5,767	-0.02%
2024/07/23	1	20.90	28.4	20.89	21.20	-27.4	5,868	-0.47%
2024/07/22	13	19.92	20	19.96	20.00	-7	5,853	-0.12%
2024/07/19	14	20.57	0	0.00	20.25	14	5,866	0.24%
2024/07/18	8	20.50	2	20.95	20.90	6	5,992	0.10%
2024/07/17	33.9	22.14	0.2	22.20	22.05	33.7	5,881	0.57%
2024/07/16	54	21.96	1.1	22.00	21.90	52.9	5,950	0.89%
2024/07/15	2	22.13	2.5	22.18	22.15	-0.5	6,001	-0.01%
2024/07/12	11.9	22.45	4	22.56	22.45	7.9	6,012	0.13%
2024/07/11	40.9	22.70	27	22.80	22.75	13.9	5,937	0.23%
2024/07/10	13.9	21.98	4	22.00	21.90	9.9	5,764	0.17%
2024/07/09	2.9	21.65	2.5	22.18	21.80	0.4	5,772	0.01%
2024/07/08	19.9	22.06	19	21.83	21.80	0.9	5,728	0.02%
2024/07/05	24.2	21.64	0	0.00	21.65	24.2	5,662	0.43%
2024/07/04	8.6	21.43	23.1	21.61	21.70	-14.5	5,665	-0.26%
2024/07/03	5.5	21.13	13	21.04	21.05	-7.5	5,600	-0.13%
2024/07/02	10.8	20.45	7	21.06	21.10	3.8	5,795	0.07%
2024/07/01	0.2	20.60	0.3	20.65	20.60	-0.1	5,736	0.00%
2024/06/28	3.1	20.40	10	20.55	20.50	-7	5,755	-0.12%
2024/06/27	1.1	20.36	0	0.00	20.35	1.1	5,781	0.02%
2024/06/26	1	20.60	0	0.00	20.60	1	5,801	0.02%
2024/06/25	11.5	20.68	0	0.00	20.75	11.5	5,950	0.19%
2024/06/24	2.2	20.78	4	20.85	20.75	-1.9	5,982	-0.03%
2024/06/21	7.5	21.20	30.1	21.20	21.25	-22.6	5,967	-0.38%
2024/06/20	38	20.93	21	21.05	20.90	17	5,922	0.29%
2024/06/19	24.5	21.54	76.3	21.01	21.80	-51.8	5,717	-0.91%
2024/06/18	2.5	20.64	114.4	20.51	20.70	-111.9	5,565	-2.01%	大賣/鉅額交易
2024/06/17	8.8	20.88	3	20.95	20.50	5.8	5,555	0.10%
2024/06/14	7.5	20.99	63.2	21.10	21.00	-55.7	5,477	-1.02%
2024/06/13	6.5	20.73	22.6	20.69	20.70	-16.1	5,387	-0.30%
2024/06/12	4.5	20.51	6	20.65	20.70	-1.5	5,388	-0.03%
2024/06/11	7.6	20.39	6	20.43	20.40	1.6	5,246	0.03%
2024/06/07	10.5	20.50	187	20.68	20.80	-176.5	5,224	-3.38%	大賣/鉅額交易
2024/06/06	2	19.68	0	0.00	19.75	2	5,087	0.04%
2024/06/05	3	19.65	0	0.00	19.80	3	5,114	0.06%
2024/06/04	15	19.82	0	0.00	19.80	15	5,241	0.29%
2024/06/03	6	19.96	16.3	20.03	20.10	-10.3	5,501	-0.19%
2024/05/31	0	20.00	7	20.14	20.00	-7	5,815	-0.12%
2024/05/30	12.1	20.02	5	20.30	19.75	7.1	5,784	0.12%
2024/05/29	64	20.31	88.2	20.17	20.05	-24.2	5,717	-0.42%
2024/05/28	40.2	20.23	15	19.97	20.15	25.2	5,589	0.45%
2024/05/27	0	19.25	1	19.40	19.55	-1	5,487	-0.02%
2024/05/24	3	19.22	0	0.00	19.20	3	5,474	0.05%
2024/05/23	16	19.32	1	19.15	19.15	15	5,451	0.28%
2024/05/22	9	19.63	12	19.63	19.55	-3	5,408	-0.06%
2024/05/21	5.2	19.63	0	0.00	19.65	5.2	5,390	0.10%
2024/05/20	4.1	19.90	0	19.95	20.05	4.1	5,364	0.08%
2024/05/17	6.1	19.92	4.6	20.04	19.95	1.5	5,335	0.03%
2024/05/16	4	19.50	4	19.60	19.60	0	5,283	0.00%
2024/05/15	3	19.52	11	19.52	19.50	-8	5,256	-0.15%
2024/05/14	101.8	19.52	10	19.60	19.50	91.8	5,225	1.76%	大買/
2024/05/13	1.5	19.48	111	19.50	19.55	-109.5	5,201	-2.11%	大賣/鉅額交易
2024/05/10	1	19.35	90.2	19.55	19.80	-89.2	5,161	-1.73%
2024/05/09	5	19.40	0	0.00	19.35	5	5,122	0.10%
2024/05/08	10.1	19.35	25.1	19.34	19.55	-15	5,090	-0.30%
2024/05/07	30.2	19.69	4.2	19.75	19.65	26	5,032	0.52%
2024/05/06	18	20.40	42	20.45	20.25	-24	4,855	-0.49%
2024/05/03	14.2	21.16	7.1	20.96	20.70	7.1	4,732	0.15%
2024/05/02	6	21.13	1.1	20.91	21.10	4.9	4,606	0.11%
2024/04/30	16	20.88	24.2	20.92	20.90	-8.2	4,480	-0.18%
2024/04/29	11	20.51	26.1	20.92	20.85	-15.1	4,402	-0.34%
2024/04/26	11.1	20.13	1	20.25	20.30	10.1	4,255	0.24%
2024/04/25	13.1	20.40	1	20.50	20.30	12.1	4,191	0.29%
2024/04/24	3.2	20.35	87.1	20.49	20.60	-83.8	4,098	-2.05%
2024/04/23	13	19.84	6	19.85	20.00	7	3,918	0.18%
2024/04/22	12	19.79	29.5	20.04	19.75	-17.5	3,881	-0.45%
2024/04/19	10	19.10	28	19.24	19.45	-18	3,638	-0.49%
2024/04/18	8	18.69	5	18.71	19.10	3	3,477	0.09%
2024/04/17	9.1	18.31	7	18.30	18.30	2.1	3,383	0.06%
2024/04/16	42.1	18.15	4	18.25	18.00	38.1	3,375	1.13%
2024/04/15	3	19.00	2	19.00	19.00	1	3,250	0.03%
2024/04/12	14.5	19.38	6.1	19.32	19.35	8.5	3,197	0.26%
2024/04/11	2	19.73	16	19.85	19.70	-14	3,116	-0.45%
2024/04/10	45	20.00	23.6	20.26	20.05	21.4	3,064	0.70%
2024/04/09	6	19.82	18.3	19.99	20.10	-12.3	2,997	-0.41%
2024/04/08	4	20.05	90.1	19.70	20.00	-86.1	2,905	-2.96%
2024/04/03	2.1	18.72	0	0.00	18.80	2.1	2,666	0.08%
2024/04/02	14.3	18.89	8	18.86	18.75	6.3	2,657	0.24%
2024/04/01	7	18.84	4	18.84	18.85	3	2,637	0.11%
2024/03/29	2	18.63	5	18.71	18.65	-3	2,624	-0.11%
2024/03/28	38	18.82	22	18.82	18.75	16	2,573	0.62%
2024/03/27	4	18.36	5	18.41	18.40	-1	2,429	-0.04%
2024/03/26	6	18.03	6	18.04	18.00	0	2,398	0.00%
2024/03/25	1	18.25	0	0.00	18.25	1	2,389	0.04%
2024/03/22	3	18.25	3	18.25	18.25	0	2,399	0.00%
2024/03/21	0	0.00	1	18.20	18.20	-1	2,417	-0.04%
2024/03/20	5	18.03	1	18.00	18.10	4	2,460	0.16%
2024/03/19	58	17.89	0	0.00	17.85	58	2,468	2.35%
2024/03/18	2	17.75	0	0.00	17.80	2	2,505	0.08%
2024/03/15	6	18.02	5	17.81	17.80	1	2,524	0.04%
2024/03/14	0	0.00	8	17.80	17.85	-8	2,538	-0.32%
2024/03/13	2.2	17.74	0	0.00	17.75	2.2	2,583	0.09%
2024/03/12	10	17.84	1	17.90	17.80	9	2,592	0.35%
2024/03/11	7	18.12	7	18.34	18.10	0	2,550	0.00%
2024/03/08	60	18.15	18	18.43	18.15	42	2,518	1.67%
2024/03/07	29	18.46	28.6	18.47	18.80	0.4	2,456	0.02%
2024/03/06	149	18.13	43.1	18.37	18.25	105.9	2,170	4.88%	大買/鉅額交易
2024/03/05	6	17.01	0	0.00	17.00	6	1,826	0.33%
2024/03/04	5	16.99	0	0.00	16.95	5	1,817	0.28%
2024/03/01	1	17.00	0	0.00	17.00	1	1,827	0.05%
2024/02/27	2	17.10	0	0.00	17.00	2	1,829	0.11%
2024/02/26	1	17.20	0	0.00	17.15	1	1,815	0.06%
2024/02/23	3.1	17.20	1	17.25	17.15	2.1	1,811	0.12%
2024/02/22	2	17.25	0	0.00	17.30	2	1,819	0.11%
2024/02/21	2.1	17.30	0	0.00	17.25	2.1	1,819	0.12%
2024/02/20	4.1	17.48	0	0.00	17.35	4.1	1,808	0.23%
2024/02/19	0.1	17.60	11	17.57	17.55	-10.9	1,791	-0.61%
2024/02/16	0	0.00	3	17.20	17.25	-3	1,774	-0.17%
2024/02/15	4	16.80	2	16.83	16.80	2	1,751	0.11%
2024/02/05	2	17.03	0	0.00	17.00	2	1,745	0.11%
2024/02/02	1	16.95	0	0.00	17.00	1	1,743	0.06%
2024/02/01	5	17.00	0	0.00	17.00	5	1,766	0.28%
2024/01/31	1	16.95	0	0.00	16.90	1	1,763	0.06%
2024/01/30	2	17.08	0	0.00	17.00	2	1,763	0.11%
2024/01/29	0	0.00	3	17.10	17.10	-3	1,763	-0.17%
2024/01/26	5	16.88	0	0.00	16.85	5	1,742	0.29%
2024/01/25	0	0.00	3	17.00	17.00	-3	1,746	-0.17%
2024/01/23	10	16.80	3	16.80	16.75	7	1,751	0.40%
2024/01/22	1	16.70	0.5	16.70	16.65	0.5	1,780	0.03%
2024/01/19	1	16.70	5.2	16.73	16.80	-4.2	1,766	-0.24%
2024/01/18	1	16.60	3	16.55	16.55	-2	1,761	-0.11%
2024/01/17	7	16.68	15	16.58	16.55	-8	1,761	-0.45%
2024/01/16	0.5	16.95	3	16.90	16.95	-2.5	1,722	-0.15%
2024/01/12	0	0.00	3	17.22	17.15	-3	1,707	-0.18%
2024/01/11	0	0.00	35	17.24	17.20	-35	1,739	-2.01%
2024/01/10	33.2	17.30	8	17.20	17.20	25.2	1,852	1.36%
2024/01/09	0.2	17.63	5	17.60	17.50	-4.8	1,846	-0.26%
2024/01/08	2	17.80	5	17.75	17.70	-3	1,869	-0.16%
2024/01/04	1.1	17.60	5	17.60	17.60	-3.9	1,885	-0.21%
2024/01/03	1.3	17.62	5.5	17.70	17.65	-4.2	1,969	-0.21%
2024/01/02	2.1	17.80	5	17.80	17.75	-2.9	1,972	-0.15%
2023/12/29	2.3	17.70	2	17.80	17.70	0.3	1,970	0.02%
2023/12/28	6	17.84	0	0.00	17.80	6	1,971	0.30%
2023/12/27	0.1	17.85	4	17.95	17.95	-3.9	1,960	-0.20%
2023/12/26	1	17.50	0.2	17.55	17.65	0.8	1,958	0.04%
2023/12/22	3.4	17.75	11	17.79	17.70	-7.6	1,999	-0.38%
2023/12/21	5.2	18.01	1	18.05	17.95	4.2	1,973	0.21%
2023/12/19	4.7	18.31	0	18.20	18.30	4.7	1,911	0.25%
2023/12/18	0.6	18.45	24	18.52	18.40	-23.4	1,868	-1.25%
2023/12/15	21	18.30	20.1	18.34	18.30	0.9	1,856	0.05%
2023/12/14	0	0.00	1	18.30	18.05	-1	1,757	-0.06%
2023/12/13	0	0.00	2	18.20	18.10	-2	1,718	-0.12%
2023/12/11	0.1	17.80	13	18.00	17.95	-12.9	1,651	-0.78%
2023/12/08	0	0.00	11.1	17.69	17.75	-11.1	1,580	-0.70%
2023/12/07	3	17.63	8	17.64	17.55	-5	1,520	-0.33%
2023/12/06	10	17.35	11	17.35	17.35	-1	1,461	-0.07%
2023/12/05	10	17.25	0	0.00	17.30	10	1,440	0.69%
2023/12/04	10	17.22	3	17.15	17.20	7	1,422	0.49%
2023/12/01	0	0.00	1	16.85	16.95	-1	1,341	-0.07%
2023/11/30	1	16.70	0	0.00	16.75	1	1,333	0.08%
2023/11/29	3	16.83	0	0.00	16.85	3	1,335	0.22%
2023/11/28	0	0.00	3.6	16.99	16.90	-3.6	1,342	-0.27%
2023/11/27	0	0.00	4	16.91	16.80	-4	1,321	-0.30%
2023/11/24	0	0.00	8	16.78	16.75	-8	1,297	-0.62%
2023/11/22	0	0.00	12	16.66	16.75	-12	1,291	-0.93%
2023/11/21	2	16.90	16	16.69	16.70	-14	1,287	-1.09%
2023/11/20	0	0.00	1.1	16.50	16.60	-1.1	1,258	-0.08%
2023/11/15	3	16.20	1	16.25	16.30	2	1,279	0.16%
2023/11/14	1	16.10	1	16.15	16.15	0	1,292	0.00%
2023/11/13	21	16.46	0	0.00	16.25	21	1,297	1.62%
2023/11/09	5	16.60	10	16.48	16.45	-5	1,304	-0.38%
2023/11/02	2	16.20	0.8	16.00	16.15	1.2	1,306	0.09%
2023/10/31	5	16.35	0	0.00	16.00	5	1,294	0.39%
2023/10/30	6	16.50	11	16.55	16.50	-5	1,281	-0.39%
2023/10/27	5	16.00	2	16.00	16.00	3	1,244	0.24%
2023/10/26	8	15.90	0	0.00	15.95	8	1,268	0.63%
2023/10/25	1	15.95	5	16.00	15.95	-4	1,262	-0.32%
2023/10/24	5	15.95	0	0.00	16.00	5	1,262	0.40%
2023/10/23	0	0.00	8	15.98	15.95	-8	1,260	-0.63%
2023/10/19	2	16.03	5	16.05	16.05	-3	1,255	-0.24%
2023/10/18	6	16.26	2.2	16.63	16.30	3.8	1,226	0.31%
2023/10/17	1	16.60	2	16.75	16.60	-1	1,113	-0.09%
2023/10/16	0.1	16.85	1	16.90	16.80	-0.9	1,109	-0.08%
2023/10/13	2	16.73	4	16.64	16.65	-2	1,125	-0.18%
2023/10/12	0.1	16.65	0	0.00	16.75	0.1	1,144	0.01%
2023/10/11	5	16.65	41	16.52	16.70	-36	1,135	-3.17%
2023/10/06	0	0.00	1	16.15	16.15	-1	1,058	-0.09%
2023/10/05	0	0.00	10	16.15	16.10	-10	1,083	-0.92%
2023/10/04	0	0.00	3	16.05	16.10	-3	1,109	-0.27%
2023/10/02	1	16.15	11.2	16.15	16.20	-10.2	1,101	-0.93%
2023/09/28	0	0.00	13.1	16.13	16.25	-13.1	1,101	-1.19%
2023/09/26	0	0.00	10	15.55	15.50	-10	1,022	-0.98%
2023/09/22	6	15.66	3	15.62	15.60	3	1,023	0.29%
2023/09/20	10	15.95	16	15.86	15.95	-6	1,005	-0.60%
2023/09/19	0	0.00	4	15.70	15.60	-4	986	-0.41%
2023/09/18	2	15.60	1	15.60	15.70	1	988	0.10%
2023/09/15	5	15.50	0	0.00	15.50	5	988	0.51%
2023/09/14	6	15.60	3	15.65	15.60	3	995	0.30%
2023/09/13	0	0.00	1	15.45	15.45	-1	980	-0.10%
2023/09/12	1	15.40	0	0.00	15.35	1	993	0.10%
2023/09/08	1	15.25	0	0.00	15.30	1	1,003	0.10%
2023/09/04	1	15.35	0	0.00	15.40	1	1,054	0.09%
2023/09/01	0	0.00	4	15.13	15.35	-4	1,043	-0.38%
2023/08/31	0	14.95	1	15.10	15.05	-1	1,026	-0.10%
2023/08/25	0	0.00	1	15.00	15.00	-1	1,047	-0.10%
2023/08/24	0	0.00	2.1	15.00	15.05	-2.1	1,058	-0.20%
2023/08/22	0	0.00	1	15.00	15.05	-1	1,085	-0.09%
2023/08/18	0	14.65	1	14.55	14.65	-1	1,067	-0.09%
2023/08/17	0	0.00	10	14.55	14.55	-10	1,051	-0.95%
2023/08/15	2	14.65	4	14.70	14.60	-2	1,062	-0.19%
2023/08/11	1	14.50	0	0.00	14.50	1	1,027	0.10%
2023/08/10	10	14.45	16	14.45	14.55	-6	1,035	-0.58%
2023/08/08	0.1	14.60	0	0.00	14.60	0.1	1,103	0.00%
2023/08/02	0.1	14.70	1	14.75	14.65	-0.9	1,153	-0.08%
2023/08/01	10	14.75	1	14.70	14.75	9	1,159	0.78%
2023/07/28	3	14.65	10	14.60	14.65	-7	1,175	-0.60%
2023/07/27	20.4	14.70	5.1	14.70	14.70	15.4	1,199	1.28%
2023/07/26	1	14.55	0	0.00	14.55	1	1,229	0.08%
2023/07/25	1.1	14.45	0	0.00	14.50	1.1	1,250	0.09%
2023/07/24	3	14.22	0	0.00	14.25	3	1,258	0.24%
2023/07/20	2	14.43	0	0.00	14.40	2	1,324	0.15%
2023/07/19	2.1	14.51	2	14.45	14.45	0.1	1,346	0.01%
2023/07/18	0.1	14.80	0	0.00	14.75	0.1	1,345	0.01%
2023/07/17	0	0.00	1	15.65	15.65	-1	1,313	-0.08%
2023/07/14	1.3	15.54	2	15.58	15.60	-0.7	1,291	-0.05%
2023/07/13	5	15.40	40	15.41	15.40	-35	1,295	-2.70%
2023/07/12	0.1	15.40	0	0.00	15.45	0.1	1,299	0.01%
2023/07/10	0.1	15.80	0	0.00	15.80	0.1	1,327	0.01%
2023/07/06	3	15.83	0	0.00	15.90	3	1,361	0.22%
2023/07/05	10	15.85	0	0.00	15.95	10	1,354	0.74%
2023/06/28	0	0.00	5	15.75	15.80	-5	1,452	-0.34%
2023/06/27	21	15.77	0	0.00	15.70	21	1,472	1.43%
2023/06/26	30	15.91	0.3	15.95	15.90	29.7	1,503	1.98%
2023/06/20	0.1	16.00	0	0.00	15.95	0.1	1,554	0.01%
2023/06/15	0	0.00	4	16.10	16.15	-4	1,762	-0.23%
2023/06/14	0	0.00	5	16.05	16.15	-5	1,784	-0.28%
2023/06/12	0.5	16.15	20	16.00	15.95	-19.5	1,863	-1.04%
2023/06/09	5	16.10	0	0.00	16.05	5	1,837	0.27%
2023/06/06	2	16.20	0	0.00	16.25	2	1,816	0.11%
2023/06/02	0	0.00	2	16.13	16.10	-2	1,818	-0.11%
2023/06/01	0	0.00	2.1	16.10	16.15	-2.1	1,827	-0.11%
2023/05/31	11	16.00	5	16.00	15.95	6	1,826	0.33%
2023/05/30	4	16.08	0	0.00	16.10	4	1,812	0.22%
2023/05/29	0	0.00	0.1	16.15	16.15	-0.1	1,800	-0.01%
2023/05/26	1	16.20	0	0.00	16.20	1	1,793	0.06%
2023/05/24	0	0.00	5	16.55	16.65	-5	1,764	-0.28%
2023/05/23	10	16.55	0.2	16.50	16.60	9.8	1,761	0.56%
2023/05/22	1	16.55	0	0.00	16.55	1	1,764	0.06%
2023/05/19	5	16.58	0	0.00	16.55	5	1,747	0.29%
2023/05/18	8	16.60	0	0.00	16.70	8	1,739	0.46%
2023/05/17	0	0.00	0	16.55	16.65	0	1,732	0.00%
2023/05/16	8	16.55	0	0.00	16.55	8	1,726	0.46%
2023/05/12	0	0.00	10	17.00	16.70	-10	1,691	-0.59%
2023/05/11	162	16.97	0	0.00	16.75	162	1,640	9.87%	大買/鉅額交易
2023/05/10	71	16.95	0	0.00	17.00	71	1,609	4.41%
2023/05/09	3	16.90	200	16.85	17.00	-197	1,602	-12.29%	大賣/鉅額交易
2023/05/05	2	16.80	0	0.00	16.90	2	1,575	0.13%
2023/05/04	5	16.85	0	0.00	16.85	5	1,559	0.32%
2023/05/03	3	17.10	0	0.00	17.05	3	1,532	0.20%
2023/05/02	0	0.00	3	17.28	17.30	-3	1,508	-0.20%
2023/04/28	0	0.00	6.4	17.15	17.15	-6.4	1,473	-0.43%
2023/04/27	3.2	17.09	100	17.05	17.05	-96.8	1,448	-6.68%
2023/04/26	2	17.05	3	17.05	17.10	-1	1,433	-0.07%
2023/04/25	5	17.05	1	17.20	16.90	4	1,402	0.29%
2023/04/24	2	16.85	23	16.80	16.90	-21	1,346	-1.56%
2023/04/21	0	0.00	1	16.60	16.60	-1	1,326	-0.08%
2023/04/19	4	16.65	0	0.00	16.60	4	1,286	0.31%
2023/04/17	0	0.00	1	16.80	16.85	-1	1,248	-0.08%
2023/04/14	23	16.84	3	16.90	16.80	20	1,228	1.63%
2023/04/13	0	16.65	4	16.63	16.65	-4	1,183	-0.34%
2023/04/12	3.2	16.45	0	0.00	16.50	3.2	1,135	0.28%
2023/04/07	0.1	16.45	9	16.60	16.55	-8.9	1,075	-0.83%
2023/04/06	14	16.52	13	16.54	16.50	1	1,058	0.09%
2023/03/31	0.8	16.25	4.7	16.30	16.40	-3.9	1,023	-0.38%
2023/03/30	30	16.37	0	0.00	16.30	30	1,007	2.98%
2023/03/29	1	16.20	1	16.20	16.25	0	978	0.00%
2023/03/28	6	16.26	0	0.00	16.25	6	963	0.62%
2023/03/27	3	16.43	15.3	16.43	16.40	-12.3	938	-1.31%
2023/03/24	0	0.00	1	16.25	16.10	-1	884	-0.11%
2023/03/23	4	16.28	1	16.30	16.25	3	857	0.35%
2023/03/22	9	16.36	44	16.46	16.25	-35	821	-4.26%
2023/03/21	9	15.90	7	15.95	15.90	2	671	0.30%
2023/03/20	7	15.80	9	15.55	15.90	-2	628	-0.32%
2023/03/17	7	15.35	1	15.40	15.40	6	567	1.06%
2023/03/16	11	15.49	120	15.38	15.15	-109	537	-20.27%	大賣/鉅額交易
2023/03/15	0	0.00	9	14.85	14.85	-9	450	-2.00%
2023/03/14	10	14.85	0	0.00	14.85	10	455	2.20%
2023/03/10	0	0.00	1	14.80	14.80	-1	471	-0.21%
2023/03/01	0	0.00	1	14.80	14.75	-1	479	-0.21%
2023/02/23	0	0.00	7	14.80	14.80	-7	477	-1.47%
2023/02/22	0	0.00	3	14.60	14.70	-3	469	-0.64%
2023/02/20	0	0.00	8	14.66	14.75	-8	474	-1.69%
2023/02/17	1	14.55	0	0.00	14.60	1	488	0.20%
2023/02/15	10	14.55	0	0.00	14.50	10	512	1.95%
2023/02/13	10	14.50	0	0.00	14.50	10	513	1.95%
2023/02/10	0.2	14.50	0	0.00	14.55	0.2	511	0.04%
2023/02/08	11	14.70	0	0.00	14.70	11	511	2.15%
2023/02/07	0	0.00	1	14.65	14.65	-1	512	-0.20%
2023/02/06	1	14.70	1	14.70	14.70	0	513	0.00%
2023/02/03	2	14.65	0	0.00	14.65	2	512	0.39%
2023/02/01	0	0.00	1	14.70	14.65	-1	506	-0.20%
2023/01/31	0	0.00	0.1	14.65	14.60	-0.1	507	-0.02%
2023/01/30	5	14.50	0	0.00	14.50	5	507	0.99%
2023/01/16	0	0.00	2	14.55	14.45	-2	511	-0.39%
2023/01/11	0	0.00	0.2	14.50	14.45	-0.2	577	-0.04%
2023/01/05	1	14.40	0	0.00	14.40	1	587	0.17%
2022/12/28	1	14.30	0	0.00	14.40	1	599	0.17%
2022/12/23	6	14.30	0	0.00	14.40	6	604	0.99%
2022/12/20	2	14.35	0	0.00	14.25	2	614	0.33%
2022/12/12	0	0.00	0.3	14.75	14.75	-0.3	617	-0.05%
2022/12/02	0	0.00	5	14.95	15.10	-5	663	-0.75%
2022/11/30	3	14.75	2	14.83	14.85	1	653	0.15%
2022/11/25	2	14.50	0	0.00	14.50	2	637	0.31%
2022/11/24	5	14.45	5	14.47	14.55	0	636	0.00%
2022/11/23	4	14.36	0	0.00	14.40	4	623	0.64%
2022/11/22	3	14.30	0	0.00	14.30	3	627	0.48%
2022/11/21	1	14.30	0	0.00	14.30	1	627	0.16%
2022/11/17	0	0.00	2	14.20	14.35	-2	624	-0.32%
2022/11/16	0	0.00	5	14.20	14.20	-5	626	-0.80%
2022/11/15	0	0.00	2	14.25	14.30	-2	626	-0.32%
2022/11/11	0	0.00	1	13.70	13.70	-1	606	-0.16%
2022/11/10	0	0.00	2	13.45	13.45	-2	600	-0.33%
2022/11/09	0	0.00	60	13.35	13.40	-60	605	-9.91%
2022/11/07	2	13.40	20	13.35	13.40	-18	638	-2.82%
2022/11/01	0	0.00	0	13.10	13.15	0	648	-0.01%
2022/10/28	3	13.00	0	0.00	12.95	3	657	0.46%
2022/10/20	4	13.20	1	13.15	13.10	3	639	0.47%
2022/10/14	0	0.00	1	13.50	13.70	-1	581	-0.17%
2022/10/12	1	13.55	0	0.00	13.75	1	583	0.17%
2022/10/04	3	13.95	1	14.05	13.95	2	639	0.31%
2022/09/30	1	13.85	0	0.00	13.95	1	646	0.15%
2022/09/28	1	13.95	0	0.00	13.85	1	657	0.15%
2022/09/27	0	0.00	10	14.15	14.20	-10	648	-1.54%
2022/09/26	1	14.05	5	14.15	14.05	-4	651	-0.61%
2022/09/22	0	0.00	10	14.50	14.50	-10	661	-1.51%
2022/09/15	0	0.00	2	14.58	14.60	-2	652	-0.31%
2022/09/13	3	14.45	10	14.46	14.45	-7	637	-1.10%
2022/09/12	0	0.00	2	14.30	14.25	-2	617	-0.32%
2022/09/08	0	0.00	1	14.00	14.15	-1	606	-0.17%
2022/09/07	1	13.90	1	13.95	13.90	0	609	0.00%
2022/09/06	56	13.95	0	0.00	13.95	56	609	9.19%
2022/09/01	1	14.00	0	0.00	14.05	1	637	0.16%
2022/08/31	0	0.00	0.1	14.20	14.15	-0.1	646	-0.01%
2022/08/24	0	0.00	2	14.25	14.20	-2	719	-0.28%
2022/08/23	1	14.15	6	14.10	14.20	-5	733	-0.68%
2022/08/12	0	0.00	11	14.35	14.30	-11	717	-1.53%
2022/08/04	2	13.80	0	0.00	13.85	2	769	0.26%
2022/08/02	1	13.95	0	0.00	13.95	1	781	0.13%
2022/07/29	2	14.00	0	0.00	14.00	2	800	0.25%
2022/07/22	0	0.00	5	13.95	13.95	-5	819	-0.61%
2022/07/21	0	13.95	2.1	13.86	13.95	-2.1	834	-0.25%
2022/07/18	2	13.75	0	0.00	13.85	2	877	0.23%
2022/07/15	11	13.91	0	0.00	13.70	11	882	1.25%
2022/07/14	0	0.00	3	14.80	14.85	-3	895	-0.33%
2022/07/13	10	14.65	0	0.00	14.80	10	881	1.13%
2022/07/12	3	14.30	0	0.00	14.45	3	891	0.34%
2022/07/07	5	14.60	0	0.00	14.55	5	941	0.53%
2022/07/06	3	14.55	0	0.00	14.50	3	935	0.32%
2022/07/05	0	0.00	2	14.75	14.75	-2	937	-0.21%
2022/07/04	0	0.00	3	14.63	14.55	-3	943	-0.32%
2022/07/01	3	14.53	0	0.00	14.50	3	961	0.31%
2022/06/29	0	0.00	2.1	15.11	15.15	-2.1	987	-0.21%
2022/06/23	2	15.00	0	0.00	15.00	2	1,103	0.18%
2022/06/16	2	15.50	0	0.00	15.40	2	1,104	0.18%
2022/06/08	0	0.00	1.1	15.95	15.95	-1.1	1,083	-0.10%
2022/06/07	0	0.00	1	15.95	15.90	-1	1,068	-0.09%
2022/06/06	0	0.00	11	15.85	15.90	-11	1,062	-1.03%
2022/06/02	1	15.85	10	15.90	15.95	-9	1,083	-0.83%
2022/06/01	3	16.00	10.2	16.00	16.00	-7.2	1,086	-0.67%
2022/05/31	0	0.00	3.2	15.85	15.85	-3.2	1,073	-0.30%
2022/05/30	0	0.00	2.1	15.75	15.75	-2.1	1,059	-0.19%
2022/05/25	0	0.00	1	15.60	15.65	-1	1,064	-0.09%
2022/05/18	4	15.45	3	15.45	15.60	1	1,100	0.09%
2022/05/17	0	0.00	4	14.95	15.35	-4	1,085	-0.37%
2022/05/16	3	14.90	30	15.10	15.15	-27	1,079	-2.50%
2022/05/13	0	0.00	0.1	14.80	14.85	-0.1	1,067	-0.01%
2022/05/12	33	14.23	0	0.00	14.10	33	1,067	3.09%
2022/05/11	4	14.70	0	0.00	14.70	4	1,051	0.38%
2022/05/09	1	15.10	0	0.00	14.90	1	1,042	0.10%
2022/04/27	3	15.40	0	0.00	15.30	3	1,066	0.28%
2022/04/25	12	15.63	0	0.00	15.60	12	1,037	1.16%
2022/04/22	0	0.00	20	16.10	16.10	-20	1,019	-1.96%
2022/04/21	0.2	16.00	3	16.05	16.05	-2.8	1,018	-0.28%
2022/04/20	0	0.00	46.6	16.21	16.30	-46.6	1,018	-4.57%
2022/04/18	10	16.00	0	0.00	15.95	10	990	1.01%
2022/04/15	220	16.00	35.2	16.04	16.15	184.8	972	19.00%	大買/鉅額交易
2022/04/14	0	15.75	7.5	15.70	15.80	-7.5	936	-0.80%
2022/04/13	0	15.60	0	0.00	15.65	0	927	0.00%
2022/04/12	0	0.00	5	15.45	15.55	-5	926	-0.54%
2022/04/11	3	15.55	0	0.00	15.50	3	929	0.32%
2022/04/08	6	15.59	5.6	15.70	15.70	0.4	928	0.05%
2022/04/07	0	0.00	301.1	15.72	15.50	-301.1	924	-32.58%	大賣/鉅額交易
2022/04/06	0	0.00	40	15.65	15.80	-40	909	-4.40%
2022/04/01	20	15.40	5.1	15.55	15.60	14.9	895	1.66%
2022/03/31	5	15.50	1	15.55	15.45	4	899	0.44%
2022/03/30	0	15.65	0	0.00	15.60	0	888	0.00%
2022/03/29	20	15.75	1	15.75	15.55	19	883	2.15%
2022/03/28	7	15.56	3	15.50	15.55	4	871	0.46%
2022/03/24	0	0.00	0.1	15.20	15.25	-0.1	823	-0.01%
2022/03/22	1	15.35	0	0.00	15.35	1	838	0.12%
2022/03/21	2	15.10	2	15.30	15.20	0	834	0.00%
2022/03/15	0	0.00	10	14.75	14.80	-10	833	-1.20%
2022/03/14	0	0.00	0.2	14.75	14.85	-0.2	852	-0.03%
2022/03/11	1	14.70	0	0.00	14.65	1	851	0.12%
2022/03/09	1	14.50	12	14.60	14.60	-11	854	-1.29%
2022/03/08	1	14.55	57	14.54	14.50	-56	856	-6.54%
2022/03/07	0	0.00	3	14.75	14.80	-3	833	-0.36%
2022/03/02	0	0.00	12	15.00	15.05	-12	855	-1.40%
2022/03/01	0	0.00	2	15.00	14.95	-2	859	-0.23%
2022/02/25	6	14.82	14	14.80	14.85	-8	871	-0.92%
2022/02/24	13	14.87	0	0.00	14.85	13	869	1.50%
2022/02/23	0	0.00	16	15.10	15.10	-16	856	-1.87%
2022/02/18	0	0.00	2.1	15.00	15.15	-2.1	882	-0.23%
2022/02/17	62	15.00	6.3	15.05	15.00	55.7	913	6.10%
2022/02/15	1	15.00	0	0.00	14.95	1	944	0.11%
2022/02/14	3	15.00	0	0.00	15.00	3	990	0.30%
2022/02/08	4	15.20	1	15.20	15.25	3	1,028	0.29%
2022/02/07	20	15.00	6	15.07	15.15	14	1,035	1.35%
2022/01/26	11	14.90	1	14.90	14.85	10	1,036	0.96%
2022/01/25	15	14.88	0.3	15.00	14.85	14.7	1,044	1.41%
2022/01/24	4	14.99	2	15.00	15.00	2	1,031	0.19%
2022/01/21	17	15.07	0	0.00	15.05	17	1,031	1.65%
2022/01/19	1	15.20	6	15.20	15.15	-5	1,041	-0.48%
2022/01/18	0	0.00	10	15.20	15.20	-10	1,053	-0.95%
2022/01/17	1	15.15	0	0.00	15.20	1	1,054	0.09%
2022/01/14	8	15.18	0	0.00	15.20	8	1,056	0.76%
2022/01/12	4	15.15	15	15.21	15.20	-11	1,081	-1.02%
2022/01/11	2	15.20	0	0.00	15.15	2	1,083	0.18%
2022/01/10	0	0.00	10	15.15	15.20	-10	1,091	-0.92%
2022/01/07	10	15.25	0	0.00	15.15	10	1,095	0.91%
2022/01/06	2	15.25	5	15.35	15.30	-3	1,083	-0.28%
2022/01/05	0	0.00	1	15.35	15.35	-1	1,094	-0.09%
2022/01/03	2	15.45	5	15.40	15.35	-3	1,105	-0.27%
2021/12/29	3	15.40	1	15.45	15.45	2	1,109	0.18%
2021/12/28	0	0.00	5	15.40	15.40	-5	1,110	-0.45%
2021/12/27	0	0.00	1	15.50	15.45	-1	1,148	-0.09%
2021/12/23	6	15.33	0	0.00	15.25	6	1,174	0.51%
2021/12/22	8	15.31	10	15.32	15.30	-2	1,202	-0.17%
2021/12/21	7	15.10	0	0.00	15.10	7	1,190	0.59%
2021/12/20	2	15.15	2	15.10	15.10	0	1,202	0.00%
2021/12/17	3	15.05	0	0.00	15.00	3	1,207	0.25%
2021/12/15	11	15.00	5	15.00	14.95	6	1,232	0.49%
2021/12/14	8	15.06	0	0.00	15.00	8	1,275	0.63%
2021/12/13	0	0.00	1	15.15	15.10	-1	1,352	-0.07%
2021/12/10	5	15.00	0	0.00	15.05	5	1,361	0.37%
2021/12/09	33	15.19	1	15.20	15.10	32	1,359	2.35%
2021/12/08	1.2	15.04	10	15.10	15.05	-8.8	1,361	-0.65%
2021/12/07	0.3	15.05	0	0.00	15.05	0.3	1,350	0.02%
2021/12/06	100.2	14.95	3	15.00	14.95	97.2	1,356	7.16%
2021/12/03	11.3	15.00	0	0.00	15.00	11.3	1,386	0.81%
2021/12/02	1	15.00	0	0.00	15.00	1	1,406	0.07%
2021/12/01	20	15.00	0	0.00	15.15	20	1,431	1.40%
2021/11/30	0	0.00	0.2	15.05	15.05	-0.2	1,460	-0.01%
2021/11/29	16	14.90	2	14.95	15.00	14	1,483	0.94%
2021/11/26	14	15.11	1	15.10	15.10	13	1,478	0.88%
2021/11/25	1	15.30	10	15.35	15.30	-9	1,493	-0.60%
2021/11/24	0.5	15.30	0	0.00	15.30	0.5	1,511	0.03%
2021/11/23	3	15.17	0	0.00	15.15	3	1,515	0.20%
2021/11/22	0	0.00	6	15.17	15.20	-6	1,521	-0.39%
2021/11/19	4	15.15	0	0.00	15.15	4	1,528	0.26%
2021/11/18	6	15.16	1	15.30	15.30	5	1,526	0.33%
2021/11/17	3.6	15.16	5.2	15.18	15.15	-1.6	1,522	-0.10%
2021/11/16	22	15.13	3.6	15.21	15.15	18.4	1,518	1.21%
2021/11/15	23	15.25	1	15.25	15.20	22	1,513	1.45%
2021/11/11	36	15.30	0	0.00	15.35	36	1,525	2.36%
2021/11/10	2	15.60	2	15.68	15.55	0	1,536	0.00%
2021/11/09	30	15.57	5	15.67	15.60	25	1,561	1.60%
2021/11/08	2.3	15.31	15	15.35	15.40	-12.7	1,564	-0.81%
2021/11/05	0	0.00	47	15.30	15.30	-47	1,592	-2.95%
2021/11/03	3	15.15	0.1	15.35	15.25	2.9	1,708	0.17%
2021/11/02	2	15.10	0	0.00	15.10	2	1,725	0.12%
2021/10/29	2	15.20	0.8	15.25	15.20	1.2	1,766	0.07%
2021/10/28	11	15.20	0	0.00	15.25	11	1,782	0.62%
2021/10/27	0	0.00	3	15.30	15.20	-3	1,792	-0.17%
2021/10/26	22	15.30	0	0.00	15.30	22	1,819	1.21%
2021/10/25	0.2	15.25	22	15.25	15.35	-21.8	1,844	-1.18%
2021/10/21	0	0.00	26	15.40	15.35	-26	1,984	-1.31%
2021/10/13	2	14.90	0	0.00	14.95	2	2,661	0.08%
2021/10/12	3	15.10	0	0.00	15.10	3	2,736	0.11%
2021/10/07	0	0.00	3	15.50	15.40	-3	2,862	-0.10%
2021/10/05	4	15.28	1	15.35	15.35	3	3,068	0.10%
2021/10/04	7	15.18	0	0.00	15.10	7	3,122	0.22%
2021/10/01	3	15.50	4	15.65	15.50	-1	3,162	-0.03%
2021/09/30	0	0.00	1	16.05	16.00	-1	3,236	-0.03%
2021/09/29	1	15.60	0	0.00	15.60	1	3,279	0.03%
2021/09/27	0	0.00	3	15.80	15.75	-3	3,986	-0.08%
2021/09/23	3	15.35	0	0.00	15.35	3	4,994	0.06%
2021/09/22	5	15.32	0	0.00	15.35	5	5,044	0.10%
2021/09/17	10	15.84	0	0.00	15.75	10	5,081	0.20%
2021/09/16	2	15.98	0	16.15	16.00	2	5,071	0.04%
2021/09/14	3	16.32	0	0.00	16.25	3	5,085	0.06%
2021/09/10	0	0.00	1	16.25	16.20	-1	5,171	-0.02%
2021/09/08	8	15.98	15	15.95	15.95	-7	5,251	-0.13%
2021/09/07	4	16.33	0	0.00	16.35	4	5,292	0.08%
2021/09/06	5	16.59	4	16.65	16.55	1	5,301	0.02%
2021/09/03	0	0.00	4.2	17.55	17.55	-4.2	5,311	-0.08%
2021/09/02	9	17.53	5	17.55	17.45	4	5,350	0.07%
2021/09/01	5	17.65	1	17.75	17.70	4	5,425	0.07%
2021/08/31	1	17.55	8	17.65	17.70	-7	5,483	-0.13%
2021/08/30	0	0.00	9	17.51	17.50	-9	5,674	-0.16%
2021/08/26	0	0.00	2	17.15	17.20	-2	5,914	-0.03%
2021/08/25	0	0.00	1	17.15	17.15	-1	6,183	-0.02%
2021/08/23	0	0.00	5	17.16	17.15	-5	6,343	-0.08%
2021/08/20	0	0.00	6	16.81	16.80	-6	6,488	-0.09%
2021/08/19	6	16.89	1	17.00	16.80	5	6,780	0.07%
2021/08/18	15	17.14	0	0.00	17.20	15	6,992	0.21%
2021/08/17	0	0.00	1	17.20	17.05	-1	7,044	-0.01%
2021/08/16	34	17.04	12	17.13	17.05	22	7,084	0.31%
2021/08/13	41	17.66	6	17.60	17.60	35	7,073	0.49%
2021/08/12	5	17.60	0	17.65	17.80	5	7,082	0.07%
2021/08/11	2	17.58	2	17.73	17.50	0	7,102	0.00%
2021/08/10	2	17.53	0	0.00	17.50	2	7,176	0.03%
2021/08/09	10	17.80	28	17.82	17.75	-18	7,302	-0.25%
2021/08/05	0	0.00	3	17.30	17.25	-3	7,543	-0.04%
2021/08/04	4	17.40	50	17.37	17.45	-46	7,708	-0.60%
2021/08/03	16	17.30	1	17.30	17.45	15	7,799	0.19%
2021/08/02	5	17.20	0	0.00	17.25	5	7,854	0.06%
2021/07/30	4	17.09	10	17.10	17.10	-6	7,909	-0.08%
2021/07/29	2	17.15	25	17.08	17.15	-23	7,945	-0.29%
2021/07/28	8	17.06	1	17.05	17.15	7	8,027	0.09%
2021/07/27	53	17.48	4	17.48	17.40	49	8,175	0.60%
2021/07/26	7	17.94	2	17.80	17.85	5	8,247	0.06%
2021/07/23	30	18.29	2	18.40	18.20	28	8,275	0.34%
2021/07/22	15	19.16	23	19.12	19.00	-8	8,483	-0.09%
2021/07/21	7	19.38	1	19.45	19.20	6	8,541	0.07%
2021/07/20	61	19.80	12	19.82	19.65	49	8,659	0.57%
2021/07/19	2	19.90	34	19.76	19.90	-32	8,891	-0.36%
2021/07/16	7	19.69	16	19.66	19.50	-9	9,605	-0.09%
2021/07/15	1	19.50	16	19.51	19.50	-15	9,694	-0.15%
2021/07/14	4	19.09	8	19.13	19.15	-4	9,900	-0.04%
2021/07/13	6	19.33	3	19.50	19.20	3	10,366	0.03%
2021/07/12	12.2	19.39	9	19.46	19.50	3.2	10,358	0.03%
2021/07/09	7	19.16	0	0.00	19.15	7	10,349	0.07%
2021/07/08	15	19.07	7.2	19.12	19.15	7.8	10,350	0.08%
2021/07/07	30	18.99	5.3	18.91	18.90	24.7	10,331	0.24%
2021/07/06	13	19.13	0	0.00	19.05	13	10,398	0.13%
2021/07/05	11	19.19	2.5	19.22	19.25	8.5	10,385	0.08%
2021/07/02	85.5	19.87	86.1	20.10	19.15	-0.6	10,295	-0.01%
2021/07/01	137.8	20.07	192	19.90	19.90	-54.2	9,704	-0.56%	大買/大賣/
2021/06/30	5	18.89	5	18.86	18.95	0	8,862	0.00%
2021/06/29	23	18.65	22	18.65	18.65	1	8,722	0.01%
2021/06/28	12	18.76	0	0.00	18.70	12	8,696	0.14%
2021/06/25	0	0.00	50	18.65	18.65	-50	8,652	-0.58%
2021/06/24	30	18.70	10	18.70	18.65	20	8,667	0.23%
2021/06/22	0	0.00	14	18.80	18.85	-14	8,617	-0.16%
2021/06/21	6	18.59	1	18.55	18.55	5	8,571	0.06%
2021/06/18	2	18.80	0	0.00	18.70	2	8,540	0.02%
2021/06/16	1	19.10	2	18.98	18.75	-1	8,483	-0.01%
2021/06/15	5	18.65	1	18.55	18.65	4	8,417	0.05%
2021/06/11	0	0.00	3	18.77	18.55	-3	8,409	-0.04%
2021/06/10	2	18.50	1	18.70	18.65	1	8,390	0.01%
2021/06/09	26	18.87	24	18.83	18.75	2	8,335	0.02%
2021/06/08	6	19.23	8	19.21	19.15	-2	8,268	-0.02%
2021/06/07	36	19.26	26	19.45	19.25	10	8,219	0.12%
2021/06/04	28	19.17	16	19.21	19.15	12	8,046	0.15%
2021/06/03	3	19.03	3	19.17	19.00	0	7,943	0.00%
2021/06/02	32	18.98	32	19.03	18.90	0	7,890	0.00%
2021/06/01	11	18.71	9	18.77	18.70	2	7,859	0.03%
2021/05/31	17	18.63	5	18.71	18.60	12	7,871	0.15%
2021/05/28	9	18.69	15.8	18.80	18.60	-6.8	7,813	-0.09%
2021/05/27	45	18.71	29	18.80	18.80	16	7,690	0.21%
2021/05/26	32	18.47	127	18.39	18.40	-95	7,405	-1.28%	大賣/
2021/05/25	2	17.60	5	17.90	17.55	-3	7,183	-0.04%
2021/05/24	2	16.90	6	17.32	17.30	-4	7,141	-0.06%
2021/05/21	2	17.00	8	17.11	17.15	-6	7,105	-0.08%
2021/05/20	13	16.86	11	17.10	16.85	2	7,081	0.03%
2021/05/19	14	16.73	0	0.00	16.85	14	7,067	0.20%
2021/05/18	4.5	16.76	104	16.84	16.85	-99.5	7,049	-1.41%	大賣/
2021/05/17	19	16.27	349	16.63	16.10	-330	6,954	-4.74%	大賣/鉅額交易
2021/05/14	28	17.37	50	17.74	16.90	-22	6,811	-0.32%
2021/05/13	12	16.26	1	15.80	16.25	11	6,549	0.17%
2021/05/12	10	16.96	58	16.65	16.70	-48	6,465	-0.74%
2021/05/11	301	18.47	2	18.50	18.10	299	6,283	4.76%	大買/鉅額交易
2021/05/10	0	0.00	9	18.71	18.75	-9	6,180	-0.15%
2021/05/07	8	18.31	228	18.05	18.45	-220	6,116	-3.60%	大賣/鉅額交易
2021/05/06	1	18.05	9	18.33	18.30	-8	6,062	-0.13%
2021/05/05	4	18.33	7	18.51	18.20	-3	5,996	-0.05%
2021/05/04	38	18.02	27.7	17.60	17.90	10.3	5,889	0.17%
2021/05/03	28	18.68	49	18.70	18.70	-21	5,702	-0.37%
2021/04/29	13.5	19.04	313.9	19.00	19.05	-300.4	5,563	-5.40%	大賣/鉅額交易
2021/04/28	26	19.23	50.1	19.22	19.35	-24.1	5,455	-0.44%
2021/04/27	32	19.03	114	19.12	18.90	-82	5,207	-1.57%	大賣/
2021/04/26	10	19.32	29	19.33	19.35	-19	5,027	-0.38%
2021/04/23	100	19.03	47.5	19.23	19.45	52.5	4,810	1.09%
2021/04/22	221	19.36	84.1	19.40	19.25	136.9	4,518	3.03%	大買/鉅額交易
2021/04/21	55	18.05	54	18.06	18.60	1	3,644	0.03%
2021/04/20	51	18.04	35	18.53	17.90	16	3,484	0.46%
2021/04/19	63	18.18	69.9	18.05	18.45	-6.9	3,224	-0.21%
2021/04/16	24	16.78	6	16.80	16.80	18	2,722	0.66%
2021/04/15	4	16.65	24	16.70	16.65	-20	2,648	-0.76%
2021/04/14	0	0.00	4	16.23	16.30	-4	2,583	-0.15%
2021/04/13	18	16.38	3	16.50	16.20	15	2,604	0.58%
2021/04/12	22.2	16.52	11	16.60	16.60	11.2	2,576	0.43%
2021/04/09	5	15.98	2.4	16.09	16.20	2.6	2,460	0.11%
2021/04/08	20	16.08	13.2	16.05	16.00	6.8	2,443	0.28%
2021/04/07	1	15.90	1	15.95	15.95	0	2,507	0.00%
2021/04/06	5	15.74	3	15.78	15.80	2	2,534	0.08%
2021/04/01	1	15.70	6	15.69	15.65	-5	2,546	-0.20%
2021/03/31	101	15.75	0	0.00	15.75	101	2,557	3.95%	大買/鉅額交易
2021/03/30	0	0.00	2	15.90	15.90	-2	2,547	-0.08%
2021/03/29	13	16.00	2	16.00	15.95	11	2,564	0.43%
2021/03/26	0	0.00	3	15.75	15.75	-3	2,671	-0.11%
2021/03/25	2	15.58	16	15.57	15.60	-14	2,689	-0.52%
2021/03/24	1	15.45	0	0.00	15.45	1	2,720	0.04%
2021/03/23	1	15.50	5	15.56	15.50	-4	2,732	-0.15%
2021/03/22	10	15.50	2	15.50	15.50	8	2,734	0.29%
2021/03/19	0	0.00	5	15.46	15.45	-5	2,733	-0.18%
2021/03/18	0	0.00	5	15.45	15.40	-5	2,751	-0.18%
2021/03/17	1	15.40	6	15.40	15.40	-5	2,807	-0.18%
2021/03/15	6	15.51	0	0.00	15.50	6	2,882	0.21%
2021/03/12	0	0.00	1	15.55	15.50	-1	3,005	-0.03%
2021/03/10	5.1	15.50	10	15.45	15.40	-4.9	3,113	-0.16%
2021/03/09	0.5	15.20	5	15.16	15.20	-4.5	3,168	-0.14%
2021/03/08	20	15.05	3	15.05	15.10	17	3,215	0.53%
2021/03/05	126	15.15	12	15.12	15.15	114	3,222	3.54%	大買/鉅額交易
2021/03/04	6.5	16.09	38	16.15	16.25	-31.5	3,148	-1.00%
2021/03/03	0	0.00	2.4	15.79	15.95	-2.4	3,128	-0.08%
2021/03/02	13	15.69	1	15.65	15.60	12	3,180	0.38%
2021/02/26	2	15.38	4	15.40	15.40	-2	3,214	-0.06%
2021/02/25	0	0.00	10	15.55	15.55	-10	3,253	-0.31%
2021/02/24	0	0.00	12	15.55	15.55	-12	3,287	-0.37%
2021/02/23	92	15.31	6	15.25	15.45	86	3,317	2.59%
2021/02/22	110	15.20	4	15.25	15.20	106	3,411	3.11%	大買/鉅額交易
2021/02/19	5	15.15	5	15.08	15.20	0	3,486	0.00%
2021/02/18	11	14.76	4	14.88	14.95	7	3,566	0.20%
2021/02/17	10	14.30	1	14.40	14.50	9	3,620	0.25%
2021/02/05	1	14.15	0	0.00	14.10	1	3,835	0.03%
2021/02/03	0	0.00	1	14.35	14.30	-1	3,953	-0.03%
2021/02/02	10	14.25	6	14.22	14.20	4	4,021	0.10%
2021/01/29	1	14.05	0	0.00	14.05	1	4,168	0.02%
2021/01/27	5	14.30	0	0.00	14.35	5	4,144	0.12%
2021/01/26	5	14.50	0	0.00	14.30	5	4,145	0.12%
2021/01/25	0	0.00	6	14.54	14.50	-6	4,144	-0.14%
2021/01/22	1	14.25	0	0.00	14.30	1	4,136	0.02%
2021/01/21	5	14.50	0	0.00	14.30	5	4,135	0.12%
2021/01/20	5	14.54	0	0.00	14.40	5	4,126	0.12%
2021/01/19	0	0.00	10	15.05	14.90	-10	4,092	-0.24%
2021/01/18	10	14.65	0.5	14.75	14.85	9.5	4,095	0.23%
2021/01/15	22.6	14.93	1	14.90	14.80	21.6	4,079	0.53%
2021/01/14	21	15.53	25	15.47	15.50	-4	4,006	-0.10%
2021/01/13	13	15.63	1	15.70	15.60	12	4,014	0.30%
2021/01/12	8	15.48	0	0.00	15.50	8	4,002	0.20%
2021/01/11	20	15.65	2	15.70	15.65	18	3,999	0.45%
2021/01/08	2	15.58	12	15.62	15.55	-10	4,034	-0.25%
2021/01/07	221	15.60	13	15.72	15.65	208	4,025	5.17%	大買/鉅額交易
2021/01/06	19	15.75	0	0.00	15.60	19	4,011	0.47%
2021/01/05	1	16.20	0	0.00	16.20	1	3,938	0.03%
2021/01/04	100	16.55	100	16.40	16.40	0	3,920	0.00%
2020/12/30	11	16.48	15	16.55	16.50	-4	3,880	-0.10%
2020/12/29	100	16.35	0	0.00	16.35	100	3,786	2.64%
2020/12/28	15	16.25	0	0.00	16.20	15	3,759	0.40%
2020/12/25	0	0.00	21	16.25	16.15	-21	3,715	-0.57%
2020/12/24	0	0.00	3	16.30	16.25	-3	3,695	-0.08%
2020/12/23	1	16.00	10	16.15	16.20	-9	3,696	-0.24%
2020/12/22	17	16.38	109	16.31	15.90	-92	3,699	-2.49%	大賣/
2020/12/21	0	0.00	1	16.05	16.15	-1	3,582	-0.03%
2020/12/18	1	16.05	7	16.12	16.05	-6	3,547	-0.17%
2020/12/16	21	15.83	0	0.00	15.85	21	3,585	0.59%
2020/12/15	1	15.70	1	15.75	15.70	0	3,572	0.00%
2020/12/14	0	0.00	101	15.85	15.90	-101	3,563	-2.83%	大賣/鉅額交易
2020/12/11	5	15.53	9	15.70	15.55	-4	3,545	-0.11%
2020/12/10	101	16.05	0	0.00	15.85	101	3,488	2.90%	大買/鉅額交易
2020/12/09	5	15.78	0	0.00	16.05	5	3,474	0.14%
2020/12/08	7	15.94	103	16.10	15.75	-96	3,471	-2.77%	大賣/
2020/12/07	120	16.32	20	16.59	16.35	100	3,378	2.96%	大買/
2020/12/04	17	16.78	4	16.73	16.70	13	3,341	0.39%
2020/12/03	3	17.25	202.3	17.10	16.95	-199.3	3,297	-6.04%	大賣/鉅額交易
2020/12/02	1	17.00	208	17.00	17.00	-207	3,323	-6.23%	大賣/鉅額交易
2020/12/01	15	17.15	2	16.90	16.95	13	3,278	0.40%
2020/11/30	13	17.05	2	17.00	17.10	11	3,229	0.34%
2020/11/27	12	16.80	7	16.79	16.85	5	3,119	0.16%
2020/11/26	5	16.45	1	16.55	16.55	4	3,146	0.13%
2020/11/24	3	16.15	0	0.00	16.15	3	3,215	0.09%
2020/11/23	225	16.19	0	0.00	16.25	225	3,179	7.08%	大買/鉅額交易
2020/11/20	185	16.07	9	16.05	16.15	176	3,146	5.59%	大買/鉅額交易
2020/11/19	1	16.35	0	0.00	16.15	1	3,102	0.03%
2020/11/18	0	0.00	400	16.33	16.35	-400	3,055	-13.09%	大賣/鉅額交易
2020/11/17	60	16.20	19	16.24	16.25	41	3,018	1.36%
2020/11/16	157	15.67	1	15.70	15.85	156	2,965	5.26%	大買/鉅額交易
2020/11/13	205	15.93	4	16.56	15.95	201	2,944	6.83%	大買/鉅額交易
2020/11/12	5	16.00	250	16.25	16.45	-245	2,806	-8.73%	大賣/鉅額交易
2020/11/11	21	16.17	2	16.10	16.05	19	2,843	0.67%
2020/11/10	3	16.00	16	16.20	16.10	-13	2,919	-0.45%
2020/11/09	16	16.13	21.6	15.97	16.25	-5.6	2,849	-0.20%
2020/11/06	1	14.90	3	15.18	15.20	-2	2,711	-0.07%
2020/11/05	0	0.00	0	14.80	14.80	0	2,685	0.00%
2020/11/03	0	0.00	1	14.80	14.75	-1	2,728	-0.04%
2020/10/30	2	14.55	0.2	14.50	14.60	1.8	2,721	0.07%
2020/10/29	1	14.60	0	0.00	14.70	1	2,717	0.04%
2020/10/28	0.4	14.85	0	0.00	14.85	0.4	2,704	0.01%
2020/10/26	0	0.00	1	15.15	15.10	-1	2,701	-0.04%
2020/10/23	0	15.15	2	15.25	15.20	-2	2,685	-0.07%
2020/10/22	0	0.00	5	15.30	15.20	-5	2,685	-0.19%
2020/10/20	8	15.25	0	0.00	15.30	8	2,655	0.30%
2020/10/19	0	0.00	5	15.20	15.30	-5	2,650	-0.19%
2020/10/16	1	15.10	5	15.20	15.20	-4	2,613	-0.15%
2020/10/14	1	14.95	1	15.15	15.10	0	2,557	0.00%
2020/10/12	1	14.95	4.4	15.03	15.00	-3.4	2,529	-0.13%
2020/10/08	2	14.90	0	0.00	14.90	2	2,512	0.08%
2020/10/07	2	15.10	0	0.00	15.00	2	2,507	0.08%
2020/10/06	0	0.00	3	14.85	14.85	-3	2,487	-0.12%
2020/09/30	3	14.40	0	0.00	14.40	3	2,518	0.12%
2020/09/28	0	0.00	11	14.39	14.50	-11	2,607	-0.42%
2020/09/25	1	13.65	6	13.70	13.80	-5	2,593	-0.19%
2020/09/23	50	14.80	0	0.00	14.80	50	2,586	1.93%
2020/09/22	0	0.00	2	14.85	14.90	-2	2,616	-0.08%
2020/09/21	2	15.10	4	14.98	15.10	-2	2,606	-0.08%
2020/09/17	1	14.50	0	0.00	14.35	1	2,522	0.04%
2020/09/15	0	0.00	5	14.40	14.50	-5	2,502	-0.20%
2020/09/14	3.9	14.30	10	14.30	14.35	-6.1	2,496	-0.25%
2020/09/11	202	15.02	10	14.45	14.45	192	2,457	7.81%	大買/鉅額交易
2020/09/10	100	15.15	0	0.00	15.05	100	2,392	4.18%
2020/09/08	5	15.40	0.4	15.10	15.20	4.6	2,296	0.20%
2020/09/07	3	15.20	141	15.53	15.35	-138	2,251	-6.13%	大賣/鉅額交易
2020/09/03	48	14.96	6	15.10	15.10	42	2,107	1.99%
2020/09/02	1	15.00	99	14.95	15.05	-98	2,059	-4.76%
2020/09/01	69	15.04	7	15.05	15.00	62	1,990	3.11%
2020/08/31	1	15.35	30	15.00	15.35	-29	1,888	-1.54%
2020/08/28	12	14.20	10	14.30	14.15	2	1,713	0.12%
2020/08/27	0	0.00	5	13.90	13.95	-5	1,662	-0.30%
2020/08/26	0	0.00	51	14.00	14.00	-51	1,642	-3.11%
2020/08/25	2	14.33	6	14.03	14.05	-4	1,626	-0.25%
2020/08/24	1	14.35	8	14.51	14.20	-7	1,596	-0.44%
2020/08/21	0	0.00	86	13.96	14.10	-86	1,533	-5.61%
2020/08/20	4	13.48	5	13.60	13.40	-1	1,489	-0.07%
2020/08/19	1	13.80	27	14.22	13.85	-26	1,436	-1.81%
2020/08/18	1	13.95	20	13.90	14.00	-19	1,363	-1.39%
2020/08/17	1	13.70	5	13.56	13.75	-4	1,294	-0.31%
2020/08/14	10	13.15	16	13.12	12.80	-6	1,176	-0.51%
2020/08/13	5	12.40	0	0.00	12.35	5	1,057	0.47%
2020/08/12	0	12.20	10	12.30	12.25	-10	1,046	-0.96%
2020/08/11	0	0.00	9	12.35	12.35	-9	1,041	-0.86%
2020/08/10	0	0.00	1.2	12.48	12.50	-1.2	1,030	-0.12%
2020/08/04	0	0.00	2	11.85	11.85	-2	982	-0.20%
2020/08/03	0	0.00	11	11.60	11.65	-11	982	-1.12%
2020/07/30	0	0.00	1	11.55	11.75	-1	984	-0.10%
2020/07/21	0	0.00	1	11.70	11.90	-1	1,038	-0.10%
2020/07/20	0	0.00	7	11.65	11.70	-7	1,030	-0.68%
2020/07/15	0	0.00	5	12.05	12.05	-5	1,045	-0.48%
2020/07/13	0	0.00	1	12.30	12.25	-1	1,028	-0.10%
2020/07/09	1	12.80	0	0.00	12.75	1	1,008	0.10%
2020/07/08	0	0.00	1	12.70	12.65	-1	963	-0.10%
2020/07/07	4	12.30	2	12.48	12.50	2	920	0.22%
2020/07/06	3	12.25	1	12.30	12.15	2	868	0.23%
2020/07/03	0	0.00	2	12.28	12.20	-2	857	-0.23%
2020/07/02	0	0.00	4	12.26	12.30	-4	844	-0.47%
2020/07/01	10	11.90	11	11.94	11.95	-1	785	-0.13%
2020/06/30	0	0.00	18	11.26	11.30	-18	739	-2.43%
2020/06/29	0	0.00	0.5	10.90	10.95	-0.5	726	-0.07%
2020/06/24	0	0.00	2	10.95	10.95	-2	733	-0.27%
2020/06/19	5	11.00	0	0.00	11.00	5	744	0.67%
2020/06/17	0	0.00	5	10.90	10.95	-5	805	-0.62%
2020/06/16	0	0.00	4	10.75	10.75	-4	813	-0.49%
2020/06/15	1	10.65	0	0.00	10.70	1	855	0.12%
2020/06/12	2	10.60	1	10.75	10.70	1	871	0.11%
2020/06/11	1	10.75	0	0.00	10.75	1	892	0.11%
2020/06/09	102	11.10	0	0.00	11.10	102	910	11.20%	大買/鉅額交易
2020/06/04	0	0.00	10	10.90	10.95	-10	938	-1.07%
2020/06/03	0	0.00	1	10.90	10.90	-1	964	-0.10%
2020/05/26	0	0.00	4	10.55	10.50	-4	944	-0.42%
2020/05/25	0	0.00	2	10.50	10.55	-2	940	-0.21%
2020/05/21	1	10.55	0	0.00	10.50	1	914	0.11%
2020/05/14	2	10.78	2	10.80	10.65	0	892	0.00%
2020/05/13	0	0.00	1	10.60	10.65	-1	882	-0.11%
2020/05/12	0	0.00	1	10.60	10.55	-1	883	-0.11%
2020/05/11	0	0.00	5	10.69	10.70	-5	882	-0.57%
2020/05/08	12	11.13	2	10.75	10.75	10	870	1.15%
2020/05/06	2	10.80	0	0.00	10.70	2	864	0.23%
2020/05/04	13	10.86	0	0.00	10.80	13	863	1.50%
2020/04/29	0	0.00	5	10.90	10.85	-5	865	-0.58%
2020/04/28	0	0.00	13	10.94	10.95	-13	861	-1.51%
2020/04/27	10	10.60	3	10.50	10.60	7	843	0.83%
2020/04/22	1	9.80	0	0.00	9.90	1	817	0.12%
2020/04/21	1	9.90	0	0.00	9.86	1	816	0.12%
2020/04/17	0	0.00	1	10.30	10.20	-1	796	-0.13%
2020/04/16	1	10.10	0	0.00	10.15	1	788	0.13%
2020/04/15	10	10.10	2	10.10	10.15	8	785	1.02%
2020/04/13	0	0.00	1	9.99	9.98	-1	778	-0.13%
2020/04/10	0	0.00	1	10.00	10.05	-1	781	-0.13%
2020/04/09	2	10.00	0	0.00	9.96	2	779	0.26%
2020/04/01	0	0.00	0.8	9.80	9.88	-0.8	784	-0.10%
2020/03/26	0	0.00	100	9.70	9.83	-100	762	-13.12%
2020/03/17	0	0.00	5	9.50	9.67	-5	647	-0.77%
2020/03/13	1	9.57	0	0.00	9.99	1	634	0.16%
2020/03/11	0	0.00	6	10.60	10.50	-6	648	-0.92%
2020/03/10	1	9.95	0	0.00	10.15	1	648	0.15%
2020/03/09	2	10.18	0	0.00	10.15	2	649	0.31%
2020/03/05	144	10.69	0	0.00	10.70	144	649	22.16%	大買/鉅額交易
2020/03/04	156	10.60	0	0.00	10.65	156	657	23.74%	大買/鉅額交易
2020/02/25	0	0.00	1	10.85	10.85	-1	722	-0.14%
2020/02/24	0	0.00	5	10.90	10.90	-5	745	-0.67%
2020/02/17	0	0.00	2	10.95	10.90	-2	824	-0.24%
2020/02/13	0	0.00	5	11.10	11.05	-5	825	-0.61%
2020/02/12	2	10.85	0	0.00	11.00	2	834	0.24%
2020/02/10	0	0.00	0.9	10.70	10.75	-0.9	831	-0.11%
2020/02/07	0	0.00	210	10.83	10.80	-210	826	-25.40%	大賣/鉅額交易
2020/02/05	1	10.80	200	10.79	10.80	-199	821	-24.21%	大賣/鉅額交易
2020/02/04	1	10.90	0	0.00	10.85	1	814	0.12%
2020/01/31	0	0.00	0.6	11.20	11.20	-0.6	796	-0.07%
2020/01/30	1	11.55	7	11.10	11.15	-6	794	-0.76%
2020/01/17	0	0.00	7	11.91	11.90	-7	777	-0.90%
2020/01/16	0	0.00	5	11.90	11.90	-5	784	-0.64%
2020/01/08	0	0.00	4	12.05	11.95	-4	822	-0.49%
2020/01/07	5	12.17	0	0.00	12.05	5	819	0.61%
2020/01/03	0	0.00	1	12.50	12.55	-1	807	-0.12%
2019/12/31	0	0.00	16	12.55	12.60	-16	798	-2.00%
2019/12/27	0	0.00	0.1	12.30	12.40	-0.1	782	-0.01%
2019/12/24	2	12.45	11	12.55	12.35	-9	793	-1.13%
2019/12/23	2	12.50	0	0.00	12.55	2	779	0.26%
2019/12/20	0	0.00	5	12.55	12.60	-5	777	-0.64%
2019/12/19	0	0.00	1	12.55	12.55	-1	779	-0.13%
2019/12/18	1	12.60	0	0.00	12.65	1	777	0.13%
2019/12/16	50	12.65	0	0.00	12.55	50	765	6.53%
2019/12/13	5	12.60	5	12.65	12.60	0	757	0.00%
2019/12/12	0	0.00	6	12.74	12.65	-6	760	-0.79%
2019/12/11	20	12.66	9	12.66	12.65	11	751	1.46%
2019/12/10	0	0.00	6	12.51	12.55	-6	739	-0.81%
2019/12/09	20	12.76	2	12.80	12.65	18	729	2.47%
2019/12/06	10	12.55	15	12.51	12.60	-5	699	-0.71%
2019/12/05	0	0.00	3	12.30	12.35	-3	702	-0.43%
2019/12/04	0	0.00	5	12.20	12.20	-5	722	-0.69%
2019/12/03	0	0.00	37	12.15	12.15	-37	716	-5.17%
2019/12/02	5	12.30	0	0.00	12.10	5	696	0.72%
2019/11/29	0	0.00	3	12.28	12.20	-3	691	-0.43%
2019/11/28	20	12.25	0	0.00	12.25	20	685	2.92%
2019/11/27	30.4	12.15	6	12.30	12.25	24.4	671	3.64%
2019/11/26	5	12.15	3	12.15	12.10	2	655	0.31%
2019/11/25	0	0.00	2	12.10	12.05	-2	650	-0.31%
2019/11/22	11	12.05	8	12.08	12.05	3	645	0.46%
2019/11/21	0	0.00	6	11.94	11.90	-6	624	-0.96%
2019/11/20	10	11.88	23	11.86	11.90	-13	603	-2.15%
2019/11/15	51	11.45	0	0.00	11.35	51	551	9.24%
2019/11/14	1	11.50	0	0.00	11.40	1	556	0.18%
2019/11/13	1	11.40	0	0.00	11.40	1	560	0.18%
2019/11/12	0.5	11.40	6	11.40	11.40	-5.5	581	-0.95%
2019/11/11	2	11.40	0	0.00	11.40	2	596	0.34%
2019/11/08	0	0.00	30	11.62	11.60	-30	606	-4.95%
2019/11/04	100	11.75	0	0.00	11.70	100	691	14.45%
2019/10/30	20	11.70	0	0.00	11.70	20	715	2.80%
2019/10/29	2	11.75	0	0.00	11.70	2	749	0.27%
2019/10/25	17	11.70	0	0.00	11.70	17	808	2.10%
2019/10/24	100	11.70	0	0.00	11.75	100	821	12.18%
2019/10/23	100	11.70	0	0.00	11.65	100	839	11.91%
2019/10/22	100	11.70	0	0.00	11.65	100	862	11.60%
2019/10/17	0	0.00	2.1	11.85	11.80	-2.1	920	-0.23%
2019/10/09	20	11.75	0	0.00	11.70	20	942	2.12%
2019/10/04	1	11.85	0	0.00	11.75	1	993	0.10%
2019/10/02	20	11.80	0	0.00	11.70	20	1,014	1.97%
2019/09/25	0	0.00	2	11.90	11.95	-2	1,061	-0.19%
2019/09/24	0	0.00	3	11.95	11.90	-3	1,068	-0.28%
2019/09/23	0	0.00	5	11.90	11.95	-5	1,069	-0.47%
2019/09/20	1	11.90	0	0.00	11.85	1	1,077	0.09%
2019/09/19	20	11.90	0	0.00	11.90	20	1,073	1.86%
2019/09/17	2	11.98	0	0.00	11.80	2	1,075	0.19%
2019/09/16	10	12.18	2	12.10	12.05	8	1,069	0.75%
2019/09/12	3	12.05	0	0.00	12.10	3	1,069	0.28%
2019/09/11	0	0.00	3	12.15	12.05	-3	1,073	-0.28%
2019/09/10	4	12.23	1	12.15	12.20	3	1,072	0.28%
2019/09/09	115	12.40	5	12.45	12.35	110	1,072	10.25%	大買/鉅額交易
2019/09/06	0	0.00	13	12.12	12.25	-13	1,060	-1.23%
2019/09/04	2	11.85	10	11.85	11.85	-8	1,026	-0.78%
2019/09/03	10	11.80	1.1	11.86	11.80	8.9	1,026	0.87%
2019/08/28	2	11.68	0	0.00	11.65	2	1,040	0.19%
2019/08/27	0	0.00	2	11.70	11.70	-2	1,037	-0.19%
2019/08/26	0	0.00	5	11.65	11.70	-5	1,049	-0.48%
2019/08/20	1	11.85	0	0.00	11.85	1	1,046	0.10%
2019/08/19	0	0.00	3	11.90	11.95	-3	1,043	-0.29%
2019/08/16	2	11.85	0	0.00	11.80	2	1,042	0.19%
2019/08/15	2	11.70	0.1	12.55	11.80	1.9	1,045	0.18%
2019/08/14	1	11.95	1	11.85	11.90	0	1,026	0.00%
2019/08/13	0.3	11.95	6	12.06	11.90	-5.7	1,015	-0.56%
2019/08/12	0.9	12.15	4	12.10	12.15	-3.1	1,002	-0.31%
2019/08/08	5	11.85	0	0.00	11.85	5	982	0.51%
2019/08/07	1	12.00	5	12.00	12.00	-4	972	-0.41%
2019/08/06	0	0.00	5	11.90	12.00	-5	988	-0.51%
2019/08/05	22	12.16	0	0.00	12.05	22	996	2.21%
2019/08/01	10	12.20	0	0.00	12.35	10	1,005	0.99%
2019/07/31	26	12.26	32	12.15	12.35	-6	999	-0.60%
2019/07/30	6	12.40	30	12.50	12.45	-24	968	-2.48%
2019/07/29	0	0.00	5	12.60	12.60	-5	946	-0.53%
2019/07/26	2	12.50	0	0.00	12.60	2	924	0.22%
2019/07/25	2	12.53	2	12.50	12.60	0	908	0.00%
2019/07/24	2	12.55	30	12.55	12.65	-28	889	-3.15%
2019/07/23	1	12.65	0	0.00	12.70	1	868	0.12%
2019/07/22	0	0.00	4	12.80	12.80	-4	856	-0.47%
2019/07/17	0	0.00	3	12.60	12.65	-3	802	-0.37%
2019/07/16	0	0.00	0.1	12.60	12.65	-0.1	841	-0.02%
2019/07/15	4	12.63	1.2	12.68	12.60	2.8	837	0.34%
2019/07/12	0	0.00	2	12.70	12.65	-2	862	-0.23%
2019/07/11	0	0.00	3	12.67	12.70	-3	869	-0.35%
2019/07/09	5	13.30	0	0.00	13.20	5	858	0.58%
2019/07/08	1	13.40	10	13.50	13.30	-9	856	-1.05%
2019/07/04	1	13.80	2	13.85	13.70	-1	894	-0.11%
2019/07/02	0	0.00	15	13.35	13.40	-15	870	-1.72%
2019/06/26	0	0.00	2	13.35	13.35	-2	884	-0.23%
2019/06/20	0	13.35	0	0.00	13.40	0	905	0.00%
2019/06/14	3	13.45	0	0.00	13.20	3	960	0.31%
2019/06/04	0	0.00	2	13.65	13.45	-2	947	-0.21%
2019/05/31	0	0.00	2	13.55	13.50	-2	954	-0.21%
2019/05/30	0	0.00	2	13.35	13.35	-2	956	-0.21%
2019/05/21	0	0.00	1	12.90	12.80	-1	1,089	-0.09%
2019/05/20	2	12.85	0	0.00	12.70	2	1,094	0.18%
2019/05/15	0	0.00	3	12.85	12.85	-3	1,133	-0.26%
2019/05/14	3	12.85	10	12.17	13.05	-7	1,102	-0.63%
2019/05/13	2	12.50	9	12.50	12.40	-7	1,084	-0.65%
2019/05/10	7	13.06	3	12.97	12.95	4	1,059	0.38%
2019/05/09	8	13.19	3	13.05	13.10	5	1,065	0.47%
2019/05/07	0	0.00	1	13.65	13.50	-1	1,044	-0.10%
2019/05/06	12	13.57	0	0.00	13.45	12	1,039	1.15%
2019/05/02	0	0.00	1	13.90	13.90	-1	1,021	-0.10%
2019/04/30	3	13.75	0	0.00	13.70	3	1,016	0.30%
2019/04/29	2	13.85	50	13.86	13.80	-48	1,013	-4.74%
2019/04/26	1	13.85	0.3	13.85	13.90	0.7	1,009	0.06%
2019/04/25	2	13.90	0	0.00	13.90	2	1,004	0.20%
2019/04/24	0	0.00	2	14.13	14.00	-2	998	-0.20%
2019/04/23	0	0.00	1	14.35	14.10	-1	993	-0.10%
2019/04/22	0	0.00	4	14.35	14.25	-4	978	-0.41%
2019/04/19	5	13.90	35	13.80	13.85	-30	939	-3.19%
2019/04/18	4	13.80	10	13.85	13.75	-6	936	-0.64%
2019/04/17	1	14.00	3	14.00	14.00	-2	912	-0.22%
2019/04/16	38	13.90	3	13.95	13.90	35	894	3.91%
2019/04/15	1	14.05	0	0.00	14.00	1	882	0.11%
2019/04/12	10	14.15	0	0.00	14.15	10	882	1.13%
2019/04/11	20	14.30	2	14.25	14.30	18	877	2.05%
2019/04/10	5	14.50	8	14.36	14.50	-3	858	-0.35%
2019/04/09	5	14.15	5	14.10	14.15	0	841	0.00%
2019/04/08	2	14.00	0	0.00	14.00	2	855	0.23%
2019/04/02	16	13.76	0	0.00	13.80	16	871	1.84%
2019/04/01	3	13.70	1	13.65	13.65	2	956	0.21%
2019/03/29	1	13.85	0	0.00	13.80	1	965	0.10%
2019/03/28	10	13.90	0	0.00	13.90	10	989	1.01%
2019/03/26	0	0.00	10	13.95	13.95	-10	1,021	-0.98%
2019/03/25	10	14.10	0	0.00	14.05	10	1,058	0.95%
2019/03/22	15	13.90	23	14.15	14.30	-8	1,108	-0.72%
2019/03/21	1	13.75	0	0.00	13.80	1	1,095	0.09%
2019/03/20	2	13.88	0	0.00	13.85	2	1,139	0.18%
2019/03/19	13	14.05	0	0.00	14.00	13	1,145	1.13%
2019/03/12	0	0.00	0.2	13.90	13.95	-0.2	1,247	-0.02%
2019/03/11	0	0.00	10	14.10	13.90	-10	1,266	-0.79%
2019/03/06	1	14.40	0	0.00	14.35	1	1,283	0.08%
2019/03/05	25	14.46	0	0.00	14.35	25	1,284	1.95%
2019/03/04	7	14.45	93	14.48	14.65	-86	1,267	-6.79%
2019/02/27	96	14.28	0	0.00	14.35	96	1,194	8.04%
2019/02/20	0	0.00	2	13.90	14.00	-2	1,131	-0.18%
2019/02/18	1	13.70	0	0.00	13.65	1	1,131	0.09%
2019/02/14	3	13.85	1	13.90	13.85	2	1,126	0.18%
2019/02/11	0	0.00	1	13.50	13.50	-1	1,093	-0.09%
2019/01/24	0	0.00	0.1	13.30	13.40	-0.1	1,095	-0.01%
2019/01/18	1	13.30	10	13.35	13.30	-9	1,127	-0.80%
2019/01/17	1	13.35	0	0.00	13.35	1	1,145	0.09%
2019/01/14	1	13.45	0	0.00	13.40	1	1,248	0.08%
2019/01/11	0	0.00	3	13.60	13.60	-3	1,330	-0.23%
2019/01/10	0	0.00	1	14.00	13.85	-1	1,343	-0.07%
2019/01/09	3	13.90	2	13.85	13.85	1	1,348	0.07%
2019/01/07	0.5	13.80	2	13.85	13.80	-1.5	1,370	-0.11%
2019/01/04	3	13.37	0	0.00	13.65	3	1,381	0.22%
2018/12/27	0	0.00	1	14.25	14.15	-1	1,467	-0.07%
2018/12/26	4	14.00	0	0.00	13.85	4	1,452	0.28%
2018/12/25	3	14.35	0	0.00	14.20	3	1,439	0.21%
2018/12/24	2	14.85	2	14.98	14.70	0	1,467	0.00%
2018/12/22	0	0.00	2	14.75	14.85	-2	1,379	-0.14%
2018/12/21	1	14.45	0	0.00	14.65	1	1,385	0.07%
2018/12/20	1	14.40	0	0.00	14.50	1	1,366	0.07%
2018/12/18	2	14.50	0	0.00	14.50	2	1,350	0.15%
2018/12/17	0	0.00	5	15.03	15.05	-5	1,310	-0.38%
2018/12/13	0	0.00	5	14.72	14.75	-5	1,260	-0.40%
2018/12/06	2	14.03	4	14.06	13.80	-2	1,276	-0.16%
2018/12/05	2	14.43	2	14.33	14.50	0	1,258	0.00%
2018/12/04	4	13.96	15	14.14	14.05	-11	1,191	-0.92%
2018/12/03	0	0.00	3	13.93	13.85	-3	1,179	-0.25%
2018/11/29	0	0.00	12	13.25	13.10	-12	1,155	-1.04%
2018/11/19	1	13.10	0	0.00	13.15	1	1,267	0.08%
2018/11/12	5	13.22	0	0.00	13.15	5	1,302	0.38%
2018/11/08	0	0.00	3	13.35	13.35	-3	1,432	-0.21%
2018/11/05	0	0.00	1	13.25	13.20	-1	1,500	-0.07%
2018/11/02	3	13.30	9	13.21	13.25	-6	1,514	-0.40%
2018/10/26	2	12.75	2	12.95	12.75	0	1,681	0.00%
2018/10/25	8	13.10	0	0.00	13.10	8	1,696	0.47%
2018/10/24	0	0.00	1	13.85	13.70	-1	1,686	-0.06%
2018/10/22	2	14.38	0	0.00	14.20	2	1,719	0.12%
2018/10/19	2	13.18	5	13.43	14.40	-3	1,663	-0.18%
2018/10/18	2	13.85	0	0.00	13.65	2	1,596	0.13%
2018/10/17	12	14.20	0	0.00	14.15	12	1,629	0.74%
2018/10/15	0	0.00	2	14.35	14.40	-2	1,751	-0.11%
2018/10/12	0	0.00	6	13.65	14.15	-6	1,778	-0.34%
2018/10/11	10	14.33	10	14.60	14.10	0	1,789	0.00%
2018/10/08	2	15.98	15	15.93	15.80	-13	1,788	-0.73%
2018/10/05	3	15.35	0	0.00	15.40	3	1,767	0.17%
2018/10/04	2	15.35	10	15.60	15.35	-8	1,745	-0.46%
2018/10/02	20	15.80	0	0.00	15.80	20	1,789	1.12%
2018/09/25	12	15.44	0	0.00	15.35	12	1,881	0.64%
2018/09/20	0	0.00	1	15.65	15.45	-1	1,909	-0.05%
2018/09/18	0	0.00	11	15.65	15.65	-11	1,909	-0.58%
2018/09/17	11	15.90	0	0.00	15.60	11	1,938	0.57%
2018/09/14	0	0.00	3	15.58	15.95	-3	1,976	-0.15%
2018/09/13	1	14.75	1	15.05	15.05	0	1,999	0.00%
2018/09/11	0	0.00	1	14.80	14.75	-1	2,148	-0.05%
2018/09/10	3	14.70	0	0.00	14.50	3	2,184	0.14%
2018/09/07	10	15.30	18	15.40	15.30	-8	2,243	-0.36%
2018/09/06	3	15.30	0	0.00	15.30	3	2,271	0.13%
2018/09/03	0	0.00	1	16.20	16.05	-1	2,735	-0.04%
2018/08/31	0	0.00	2	15.83	15.95	-2	2,828	-0.07%
2018/08/28	6	15.40	2	15.53	15.55	4	3,178	0.13%
2018/08/27	21	15.30	0	0.00	15.25	21	3,393	0.62%
2018/08/24	10	15.31	0	0.00	15.35	10	3,607	0.28%
2018/08/22	2	15.40	0	0.00	15.60	2	3,977	0.05%
2018/08/20	0	0.00	1	15.30	15.25	-1	4,240	-0.02%
2018/08/17	2	15.48	0	0.00	15.25	2	4,312	0.05%
2018/08/15	2	15.53	0	0.00	15.50	2	4,557	0.04%
2018/08/14	2	16.95	1	17.10	17.10	1	4,626	0.02%
2018/08/13	2	16.80	11	16.76	16.55	-9	5,090	-0.18%
2018/08/09	0	0.00	1	17.45	17.45	-1	5,522	-0.02%
2018/08/08	0	0.00	3	17.85	17.75	-3	5,857	-0.05%
2018/08/07	0	0.00	10	17.65	17.80	-10	6,350	-0.16%
2018/08/06	3	17.58	0	0.00	17.40	3	6,715	0.04%
2018/08/03	1	17.65	0	0.00	17.65	1	6,833	0.01%
2018/08/02	4	18.16	8	18.21	17.95	-4	6,816	-0.06%
2018/08/01	1	18.40	5	18.65	18.40	-4	6,771	-0.06%
2018/07/31	1	18.65	2	18.70	18.65	-1	6,768	-0.01%
2018/07/30	0	0.00	4	18.90	18.70	-4	6,838	-0.06%
2018/07/26	0	0.00	4	19.03	19.00	-4	6,831	-0.06%
2018/07/23	0	0.00	4	19.20	19.00	-4	6,854	-0.06%
2018/07/20	0	0.00	3	19.38	19.45	-3	6,925	-0.04%
2018/07/19	0	0.00	2	18.60	18.80	-2	7,062	-0.03%
2018/07/17	0	0.00	2	19.05	19.05	-2	7,474	-0.03%
2018/07/16	0	0.00	7	19.49	19.45	-7	7,783	-0.09%
2018/07/13	0	0.00	2	19.45	19.45	-2	7,977	-0.03%
2018/07/09	0	0.00	1	19.60	19.95	-1	8,030	-0.01%
2018/07/06	5	18.95	0	0.00	19.00	5	7,991	0.06%
2018/07/05	1	19.70	0	0.00	18.90	1	7,981	0.01%
2018/07/04	0	0.00	1	19.70	19.70	-1	8,389	-0.01%
2018/07/03	1	20.30	0	0.00	19.85	1	8,411	0.01%
2018/07/02	10	20.15	0	0.00	20.10	10	8,440	0.12%
2018/06/29	0	0.00	3	19.80	19.90	-3	8,458	-0.04%
2018/06/27	1	19.85	16	20.05	19.90	-15	8,445	-0.18%
2018/06/26	5	20.20	1	20.20	20.05	4	8,424	0.05%
2018/06/25	35	20.61	16	20.68	20.30	19	8,384	0.23%
2018/06/22	15	20.07	10	20.20	20.10	5	8,315	0.06%
2018/06/21	4	20.24	8	20.39	20.30	-4	8,252	-0.05%
2018/06/20	0	0.00	19	19.83	19.85	-19	8,142	-0.23%
2018/06/19	6	19.91	8	19.96	19.70	-2	8,093	-0.02%
2018/06/15	24	20.09	3	20.12	19.80	21	8,055	0.26%
2018/06/14	6.1	19.71	1	19.95	19.65	5.1	7,976	0.06%
2018/06/13	4	19.99	1	20.15	19.85	3	7,932	0.04%
2018/06/12	21	20.66	7	20.24	20.15	14	7,857	0.18%
2018/06/11	39.1	21.44	13	21.46	21.05	26.1	7,691	0.34%
2018/06/07	31	21.08	16	21.14	20.90	15	7,308	0.21%
2018/06/06	3	20.70	1	20.85	20.85	2	7,087	0.03%
2018/06/05	8	20.57	15	20.67	20.50	-7	6,998	-0.10%
2018/06/04	21	20.84	13	20.75	20.45	8	6,912	0.12%
2018/06/01	15	20.57	12	20.88	20.30	3	6,677	0.04%
2018/05/31	11	20.33	4	20.36	20.10	7	6,452	0.11%
2018/05/30	6	20.28	2	20.43	20.50	4	6,343	0.06%
2018/05/29	3	20.32	1	20.15	20.15	2	6,060	0.03%
2018/05/28	1	19.80	8.9	20.00	19.85	-7.9	5,884	-0.13%
2018/05/25	6	19.92	0	0.00	19.65	6	5,762	0.10%
2018/05/24	7	20.00	0	0.00	20.00	7	5,680	0.12%
2018/05/23	4	19.94	18.6	20.03	20.20	-14.6	5,600	-0.26%
2018/05/22	9	19.69	27	19.71	19.55	-18	5,386	-0.33%
2018/05/21	53	20.58	21	20.59	20.15	32	5,213	0.61%
2018/05/18	5	19.67	4	19.86	20.20	1	4,717	0.02%
2018/05/17	3	19.55	11	19.25	19.15	-8	4,384	-0.18%
2018/05/16	19	19.31	54.7	19.21	19.55	-35.7	4,230	-0.84%
2018/05/15	18	18.88	4	18.45	19.15	14	3,882	0.36%
2018/05/14	26	17.98	10	17.80	17.80	16	3,403	0.47%
2018/05/09	0	0.00	9	16.07	16.25	-9	2,829	-0.32%
2018/05/08	0	0.00	2	16.20	15.90	-2	2,808	-0.07%
2018/05/07	11	15.94	2	15.70	15.70	9	2,780	0.32%
2018/05/03	0	0.00	10	16.73	16.55	-10	2,688	-0.37%
2018/05/02	1	16.85	1	17.00	16.90	0	2,661	0.00%
2018/04/30	0	17.15	2	17.25	17.25	-2	2,630	-0.07%
2018/04/26	1	17.80	4	18.29	16.90	-3	2,562	-0.12%
2018/04/25	8	18.08	3	17.75	18.50	5	2,422	0.21%
2018/04/24	8	17.14	12	16.66	16.90	-4	2,216	-0.18%
2018/04/23	32	18.00	22	18.26	17.70	10	2,103	0.48%
2018/04/20	26	16.82	10	17.40	17.70	16	1,755	0.91%
2018/04/19	0	0.00	5	16.00	16.10	-5	1,439	-0.35%
2018/04/13	0	0.00	2	15.75	15.85	-2	1,289	-0.16%
2018/04/11	0	0.00	1	15.20	15.25	-1	1,279	-0.08%
2018/04/10	3	15.80	30	15.11	15.40	-27	1,261	-2.14%
2018/04/09	0	0.00	4	15.50	15.55	-4	840	-0.48%
2018/04/03	1	15.15	5	15.38	15.60	-4	812	-0.49%
2018/03/23	1	13.60	0	0.00	13.60	1	797	0.13%
2018/03/22	1	13.75	0	0.00	13.75	1	797	0.13%
2018/03/01	0	0.00	0.1	13.95	14.00	-0.1	863	-0.01%
2018/02/07	10	13.63	0	0.00	13.60	10	1,017	0.98%
2018/02/06	2	13.80	0	0.00	13.40	2	1,050	0.19%
2018/01/25	0	0.00	4	14.96	14.90	-4	1,025	-0.39%
2018/01/24	3	14.90	0	0.00	14.90	3	1,025	0.29%
2018/01/18	0	0.00	11	15.25	15.25	-11	1,014	-1.08%
2018/01/16	1	15.40	0	0.00	15.45	1	1,014	0.10%
2018/01/10	1	15.95	5	15.80	15.85	-4	958	-0.42%
2018/01/09	0	0.00	1	15.60	15.45	-1	943	-0.11%
2018/01/08	0	0.00	4	15.36	15.40	-4	932	-0.43%