炎洲 (4306)-永豐金-中正券商分點個股進出

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
19.80
漲跌
▲0.45
漲幅
+2.33%
成交量
2,978張
產業
上市塑膠類股
210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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	19.80	2	19.50	19.80	-1	5,161	-0.02%
2024/05/08	0.2	19.40	0	0.00	19.55	0.2	5,090	0.00%
2024/05/07	7	19.81	4	19.60	19.65	3	5,032	0.06%
2024/05/06	35	20.54	2	20.35	20.25	33	4,855	0.68%
2024/05/03	12	20.86	0	0.00	20.70	12	4,732	0.25%
2024/05/02	9	21.04	17	21.13	21.10	-8	4,606	-0.17%
2024/04/30	1	21.05	20	21.05	20.90	-19	4,480	-0.42%
2024/04/29	20	20.88	20	20.95	20.85	0	4,402	0.00%
2024/04/26	30	19.98	0	0.00	20.30	30	4,255	0.70%
2024/04/25	21	20.35	0	0.00	20.30	21	4,191	0.50%
2024/04/24	12	20.33	1	20.60	20.60	11	4,098	0.27%
2024/04/23	0	0.00	34	19.78	20.00	-34	3,918	-0.87%
2024/04/22	56	19.75	59	19.86	19.75	-3	3,881	-0.08%
2024/04/19	52	19.08	55	19.45	19.45	-3	3,638	-0.08%
2024/04/18	4	18.90	0	0.00	19.10	4	3,477	0.12%
2024/04/17	0	18.40	0	0.00	18.30	0	3,383	0.00%
2024/04/16	0	18.30	1	18.20	18.00	-1	3,375	-0.03%
2024/04/15	11	19.05	0	0.00	19.00	11	3,250	0.34%
2024/04/12	1	19.20	0	0.00	19.35	1	3,197	0.03%
2024/04/10	1	19.95	0.7	20.15	20.05	0.3	3,064	0.01%
2024/04/09	0	0.00	21	19.95	20.10	-21	2,997	-0.70%
2024/04/08	1	19.95	5	19.65	20.00	-4	2,905	-0.14%
2024/04/02	20	18.90	0	0.00	18.75	20	2,657	0.75%
2024/03/29	1	18.70	0	0.00	18.65	1	2,624	0.04%
2024/03/28	4	18.81	2	18.78	18.75	2	2,573	0.08%
2024/03/27	0	0.00	2	18.30	18.40	-2	2,429	-0.08%
2024/03/26	2	18.15	0	0.00	18.00	2	2,398	0.08%
2024/03/25	2	18.30	0	0.00	18.25	2	2,389	0.08%
2024/03/21	0	0.00	1	18.30	18.20	-1	2,417	-0.04%
2024/03/20	2	18.03	0	0.00	18.10	2	2,460	0.08%
2024/03/18	0.2	17.80	5	17.75	17.80	-4.8	2,505	-0.19%
2024/03/15	1	17.80	0	0.00	17.80	1	2,524	0.04%
2024/03/14	2	17.80	0	0.00	17.85	2	2,538	0.08%
2024/03/13	10	17.65	5	17.90	17.75	5	2,583	0.19%
2024/03/12	4.1	17.92	10	17.85	17.80	-5.9	2,592	-0.23%
2024/03/11	1	18.15	15	18.37	18.10	-14	2,550	-0.55%
2024/03/07	4	18.59	7	18.14	18.80	-3	2,456	-0.12%
2024/03/06	1	18.05	11	18.30	18.25	-10	2,170	-0.46%
2024/03/05	2	17.00	8	17.08	17.00	-6	1,826	-0.33%
2024/02/29	2	17.05	0	0.00	17.05	2	1,839	0.11%
2024/02/27	0	17.10	0	0.00	17.00	0	1,829	0.00%
2024/02/23	7	17.20	0	0.00	17.15	7	1,811	0.39%
2024/02/21	15.3	17.26	0	0.00	17.25	15.3	1,819	0.84%
2024/02/20	13	17.40	0	0.00	17.35	13	1,808	0.72%
2024/02/19	0	0.00	14	17.56	17.55	-14	1,791	-0.78%
2024/02/16	1	17.25	0.1	17.10	17.25	1	1,774	0.05%
2024/01/29	0	17.15	0	0.00	17.10	0	1,763	0.00%
2024/01/25	0.2	17.00	0	0.00	17.00	0.2	1,746	0.01%
2024/01/22	1	16.75	0	0.00	16.65	1	1,780	0.06%
2024/01/18	0	0.00	50	16.60	16.55	-50	1,761	-2.84%
2024/01/17	12.1	16.56	3	16.63	16.55	9.1	1,761	0.51%
2024/01/16	2	16.90	10	16.95	16.95	-8	1,722	-0.46%
2024/01/15	0	0.00	5	17.25	17.25	-5	1,696	-0.29%
2024/01/12	0	0.00	5	17.15	17.15	-5	1,707	-0.29%
2024/01/11	5	17.20	5	17.20	17.20	0	1,739	0.00%
2024/01/10	6	17.18	5	17.20	17.20	1	1,852	0.05%
2024/01/09	0	0.00	5	17.50	17.50	-5	1,846	-0.27%
2024/01/08	0	0.00	5	17.70	17.70	-5	1,869	-0.27%
2024/01/05	0	0.00	5	17.55	17.55	-5	1,870	-0.27%
2024/01/04	0	0.00	5	17.60	17.60	-5	1,885	-0.27%
2024/01/03	2	17.70	5	17.65	17.65	-3	1,969	-0.15%
2024/01/02	0	0.00	5	17.75	17.75	-5	1,972	-0.25%
2023/12/29	10	17.75	0	0.00	17.70	10	1,970	0.51%
2023/12/27	5	17.80	5	17.95	17.95	0	1,960	0.00%
2023/12/26	0	0.00	5	17.65	17.65	-5	1,958	-0.26%
2023/12/25	0	17.80	0	0.00	17.85	0	2,004	0.00%
2023/12/22	2	17.73	0.6	17.70	17.70	1.4	1,999	0.07%
2023/12/21	20	18.02	0	0.00	17.95	20	1,973	1.01%
2023/12/19	10	18.20	0	0.00	18.30	10	1,911	0.52%
2023/12/18	0	0.00	5	18.40	18.40	-5	1,868	-0.27%
2023/12/15	0	0.00	5	18.30	18.30	-5	1,856	-0.27%
2023/12/14	0	0.00	5	18.15	18.05	-5	1,757	-0.28%
2023/12/13	0	0.00	5	18.10	18.10	-5	1,718	-0.29%
2023/12/11	5	17.90	4.2	18.04	17.95	0.8	1,651	0.05%
2023/12/08	1	17.80	6	17.75	17.75	-5	1,580	-0.32%
2023/12/07	0	0.00	1	17.55	17.55	-1	1,520	-0.07%
2023/12/06	0	0.00	5	17.35	17.35	-5	1,461	-0.34%
2023/12/04	3	17.10	8	17.20	17.20	-5	1,422	-0.35%
2023/12/01	2	16.85	0	0.00	16.95	2	1,341	0.15%
2023/11/09	50	16.45	0	0.00	16.45	50	1,304	3.83%
2023/11/06	0	0.00	0	16.15	16.30	0	1,310	0.00%
2023/11/02	0	0.00	0.1	16.15	16.15	-0.1	1,306	0.00%
2023/10/30	0	0.00	2.1	16.42	16.50	-2.1	1,281	-0.16%
2023/10/26	0	0.00	0.5	15.90	15.95	-0.5	1,268	-0.04%
2023/10/20	0	15.90	2	15.85	16.10	-2	1,261	-0.16%
2023/10/16	0	0.00	1	16.85	16.80	-1	1,109	-0.09%
2023/10/13	0	0.00	25	16.70	16.65	-25	1,125	-2.22%
2023/10/11	2	16.65	0	0.00	16.70	2	1,135	0.18%
2023/10/04	0	0.00	2	15.90	16.10	-2	1,109	-0.18%
2023/10/02	0.1	16.15	4	16.15	16.20	-3.9	1,101	-0.36%
2023/09/28	1	15.95	0	0.00	16.25	1	1,101	0.09%
2023/09/27	15	15.65	15	15.70	15.70	0	1,023	0.00%
2023/09/26	2	15.58	0	0.00	15.50	2	1,022	0.20%
2023/09/22	2	15.65	0	0.00	15.60	2	1,023	0.20%
2023/09/21	1	15.80	0	0.00	15.80	1	1,017	0.10%
2023/08/29	0	0.00	10	14.95	14.95	-10	1,030	-0.97%
2023/08/28	0	0.00	10	14.95	14.95	-10	1,035	-0.97%
2023/08/23	1	15.05	1	15.10	15.05	0	1,063	0.00%
2023/08/22	1	14.85	0.1	14.95	15.05	0.9	1,085	0.08%
2023/08/17	0	0.00	9.4	14.60	14.55	-9.4	1,051	-0.90%
2023/08/14	0	0.00	10	14.55	14.65	-10	1,047	-0.95%
2023/08/10	3	14.40	0	0.00	14.55	3	1,035	0.29%
2023/08/04	4	14.65	0	0.00	14.75	4	1,141	0.35%
2023/08/01	0.1	14.80	0	0.00	14.75	0.1	1,159	0.01%
2023/07/28	5	14.65	25	14.65	14.65	-20	1,175	-1.70%
2023/07/18	16	14.67	0	0.00	14.75	16	1,345	1.19%
2023/07/14	2	15.50	0	0.00	15.60	2	1,291	0.15%
2023/07/05	1	15.95	0	0.00	15.95	1	1,354	0.07%
2023/06/16	0	0.00	10	16.10	16.05	-10	1,725	-0.58%
2023/06/15	0	0.00	5	16.10	16.15	-5	1,762	-0.28%
2023/06/13	18	16.00	0.7	15.95	16.05	17.3	1,870	0.92%
2023/06/12	0	0.00	0.3	16.10	15.95	-0.3	1,863	-0.02%
2023/06/08	2	16.15	0	0.00	16.20	2	1,821	0.11%
2023/06/07	1	16.30	0	0.00	16.30	1	1,817	0.06%
2023/06/05	1	16.15	0	0.00	16.20	1	1,817	0.06%
2023/05/31	1	16.00	0	0.00	15.95	1	1,826	0.05%
2023/05/26	10	16.30	0	0.00	16.20	10	1,793	0.56%
2023/05/25	10	16.50	0	0.00	16.45	10	1,776	0.56%
2023/05/22	10	16.50	0.2	16.50	16.55	9.8	1,764	0.56%
2023/05/19	0	0.00	7.1	16.59	16.55	-7.1	1,747	-0.41%
2023/05/17	0	0.00	9	16.60	16.65	-9	1,732	-0.52%
2023/05/15	8	16.35	1	16.30	16.45	7	1,716	0.41%
2023/05/12	116	16.76	116	17.12	16.70	0	1,691	0.00%	大買/大賣/
2023/05/11	2	16.60	1	16.65	16.75	1	1,640	0.06%
2023/05/10	0	0.00	1	16.95	17.00	-1	1,609	-0.06%
2023/05/08	1	17.10	0	0.00	17.00	1	1,588	0.06%
2023/05/04	0	0.00	18	16.90	16.85	-18	1,559	-1.15%
2023/05/03	0	0.00	10	17.15	17.05	-10	1,532	-0.65%
2023/05/02	1	17.25	1	17.35	17.30	0	1,508	0.00%
2023/04/27	0	0.00	0	16.95	17.05	0	1,448	0.00%
2023/04/26	0	0.00	5	16.85	17.10	-5	1,433	-0.35%
2023/04/14	2	16.85	6	16.80	16.80	-4	1,228	-0.33%
2023/04/13	0	0.00	4.5	16.64	16.65	-4.5	1,183	-0.38%
2023/04/12	0	0.00	20	16.45	16.50	-20	1,135	-1.76%
2023/04/11	0	0.00	1	16.45	16.50	-1	1,116	-0.09%
2023/04/07	6	16.60	0	0.00	16.55	6	1,075	0.56%
2023/04/06	0	0.00	1	16.60	16.50	-1	1,058	-0.09%
2023/03/29	0	16.30	0.1	16.40	16.25	-0.1	978	-0.01%
2023/03/28	10	16.40	10	16.30	16.25	0	963	0.00%
2023/03/27	1	16.40	0.1	16.30	16.40	0.9	938	0.09%
2023/03/23	1	16.30	7.2	16.25	16.25	-6.2	857	-0.72%
2023/03/22	3	16.48	3	16.40	16.25	0	821	0.00%
2023/03/17	0	0.00	2	15.35	15.40	-2	567	-0.35%
2023/03/06	0.1	15.05	0	0.00	15.15	0.1	490	0.03%
2023/03/03	0	14.85	0	0.00	14.90	0	472	0.01%
2023/03/01	0	0.00	2	14.75	14.75	-2	479	-0.42%
2023/02/24	0	0.00	0.1	14.80	14.75	-0.1	477	-0.01%
2023/02/23	1	14.75	1	14.80	14.80	0	477	0.00%
2023/02/22	2	14.60	0	0.00	14.70	2	469	0.43%
2023/02/14	0.3	14.60	0	0.00	14.60	0.3	513	0.05%
2023/02/01	0.1	14.65	0	0.00	14.65	0.1	506	0.02%
2023/01/04	0	0.00	22	14.40	14.45	-22	593	-3.71%
2022/12/30	1.2	14.37	0	0.00	14.40	1.2	601	0.20%
2022/12/21	0.1	14.40	0	0.00	14.40	0.1	614	0.02%
2022/12/09	0	0.00	1	14.90	14.90	-1	615	-0.16%
2022/12/07	0	14.85	0	0.00	14.85	0	633	0.00%
2022/12/01	0.1	14.80	0	0.00	14.90	0.1	659	0.01%
2022/11/24	0.2	14.45	0	0.00	14.55	0.2	636	0.03%
2022/11/14	0	0.00	1	14.00	14.00	-1	610	-0.16%
2022/11/10	1	13.40	0	0.00	13.45	1	600	0.17%
2022/09/29	2	14.00	0	0.00	13.95	2	655	0.31%
2022/08/29	1	14.10	0	0.00	14.05	1	674	0.15%
2022/08/23	0	14.25	0	0.00	14.20	0	733	0.00%
2022/08/15	0	14.20	0	0.00	14.20	0	729	0.00%
2022/08/10	0	0.00	1	14.30	14.30	-1	721	-0.14%
2022/07/25	2	13.98	0	0.00	14.00	2	816	0.24%
2022/07/06	1	14.55	0	0.00	14.50	1	935	0.11%
2022/06/29	0.2	15.25	0	0.00	15.15	0.2	987	0.02%
2022/06/15	0	0.00	0.1	15.60	15.65	-0.1	1,101	-0.01%
2022/06/14	3	15.47	0	0.00	15.60	3	1,113	0.27%
2022/06/13	6	15.65	1	15.75	15.65	5	1,110	0.45%
2022/06/10	2	15.85	0	0.00	15.90	2	1,096	0.18%
2022/06/02	3	15.88	0	0.00	15.95	3	1,083	0.28%
2022/06/01	5	15.95	0	0.00	16.00	5	1,086	0.46%
2022/05/31	2	15.85	0	0.00	15.85	2	1,073	0.19%
2022/05/27	2	15.65	0	0.00	15.60	2	1,051	0.19%
2022/05/19	0	0.00	1	15.35	15.35	-1	1,104	-0.09%
2022/05/13	0	0.00	41	14.80	14.85	-41	1,067	-3.84%
2022/05/12	33	14.23	2	14.50	14.10	31	1,067	2.91%
2022/05/10	10	14.70	0	0.00	14.90	10	1,048	0.95%
2022/05/09	1	15.00	0	0.00	14.90	1	1,042	0.10%
2022/04/28	2	15.40	0	0.00	15.45	2	1,068	0.19%
2022/04/27	3.1	15.35	0	0.00	15.30	3.1	1,066	0.29%
2022/04/26	5	15.65	0	0.00	15.65	5	1,050	0.48%
2022/04/25	5.2	15.62	0	0.00	15.60	5.2	1,037	0.50%
2022/04/21	8.2	16.14	0	0.00	16.05	8.2	1,018	0.80%
2022/04/15	2	15.85	0	0.00	16.15	2	972	0.21%
2022/04/14	0	15.73	0	0.00	15.80	0	936	0.00%
2022/04/13	0.5	15.60	0	0.00	15.65	0.5	927	0.05%
2022/04/07	3	15.55	0	0.00	15.50	3	924	0.32%
2022/04/01	0	15.58	5	15.55	15.60	-5	895	-0.56%
2022/03/30	0	15.60	0	0.00	15.60	0	888	0.00%
2022/03/29	0.1	15.60	0	0.00	15.55	0.1	883	0.01%
2022/03/28	1	15.50	0	0.00	15.55	1	871	0.11%
2022/03/21	2	15.35	4	15.30	15.20	-2	834	-0.24%
2022/03/11	1	14.65	0	0.00	14.65	1	851	0.12%
2022/03/09	0	0.00	1	14.60	14.60	-1	854	-0.12%
2022/03/04	0	0.00	10	15.00	15.05	-10	819	-1.22%
2022/03/01	0	0.00	0	14.90	14.95	0	859	0.00%
2022/02/16	1	15.00	0	0.00	15.00	1	936	0.11%
2022/02/15	1	15.00	0	0.00	14.95	1	944	0.11%
2022/01/25	2	14.90	0	0.00	14.85	2	1,044	0.19%
2021/12/30	0	0.00	0.2	15.45	15.45	-0.2	1,103	-0.02%
2021/12/29	2	15.40	11	15.41	15.45	-9	1,109	-0.81%
2021/12/28	0.2	15.45	0	0.00	15.40	0.2	1,110	0.02%
2021/12/14	1	15.00	0	0.00	15.00	1	1,275	0.08%
2021/12/09	0.2	15.05	0	0.00	15.10	0.2	1,359	0.01%
2021/12/02	1	15.00	0	0.00	15.00	1	1,406	0.07%
2021/11/29	0.3	15.00	0	0.00	15.00	0.3	1,483	0.02%
2021/11/22	0	0.00	0.2	15.20	15.20	-0.2	1,521	-0.01%
2021/11/19	0	0.00	18	15.25	15.15	-18	1,528	-1.18%
2021/11/15	0.1	15.25	0	0.00	15.20	0.1	1,513	0.01%
2021/11/12	1	15.30	0.1	15.35	15.40	0.9	1,521	0.06%
2021/11/11	2	15.25	0	0.00	15.35	2	1,525	0.13%
2021/11/10	1	15.55	0	0.00	15.55	1	1,536	0.07%
2021/11/09	0.2	15.60	0	0.00	15.60	0.2	1,561	0.01%
2021/11/04	2	15.30	0	15.30	15.30	2	1,617	0.12%
2021/11/01	0	0.00	8	15.15	15.25	-8	1,744	-0.46%
2021/10/29	1	15.15	0	0.00	15.20	1	1,766	0.06%
2021/10/27	0	0.00	11	15.20	15.20	-11	1,792	-0.61%
2021/10/25	0	0.00	0.1	15.25	15.35	-0.1	1,844	0.00%
2021/10/21	0	0.00	0.1	15.35	15.35	-0.1	1,984	-0.01%
2021/10/08	0	0.00	44	15.20	15.20	-44	2,824	-1.56%
2021/10/04	0	0.00	1	15.45	15.10	-1	3,122	-0.03%
2021/10/01	0.2	15.60	0	0.00	15.50	0.2	3,162	0.01%
2021/09/13	0	0.00	1	16.30	16.35	-1	5,134	-0.02%
2021/09/03	6	17.60	4	17.55	17.55	2	5,311	0.04%
2021/09/02	25.3	17.63	0	0.00	17.45	25.3	5,350	0.47%
2021/08/30	0	0.00	6	17.50	17.50	-6	5,674	-0.11%
2021/08/19	0	0.00	103	16.82	16.80	-103	6,780	-1.52%	大賣/鉅額交易
2021/08/18	0.3	16.85	0	0.00	17.20	0.3	6,992	0.00%
2021/08/17	0.2	17.05	0	0.00	17.05	0.2	7,044	0.00%
2021/08/16	0.2	17.15	0	0.00	17.05	0.2	7,084	0.00%
2021/08/13	0.1	17.70	0	0.00	17.60	0.1	7,073	0.00%
2021/08/06	0	0.00	0	17.40	17.40	0	7,468	0.00%
2021/07/30	0	0.00	2	17.15	17.10	-2	7,909	-0.03%
2021/07/28	2	17.00	0	0.00	17.15	2	8,027	0.02%
2021/07/27	1	17.50	0.2	17.60	17.40	0.8	8,175	0.01%
2021/07/23	0	0.00	24	18.25	18.20	-24	8,275	-0.29%
2021/07/22	4.7	19.05	0	0.00	19.00	4.7	8,483	0.06%
2021/07/21	3.3	19.36	9	19.20	19.20	-5.7	8,541	-0.07%
2021/07/20	1	19.90	12	19.78	19.65	-11	8,659	-0.13%
2021/07/19	3	19.75	3	19.85	19.90	0	8,891	0.00%
2021/07/16	0.1	19.50	10	19.50	19.50	-10	9,605	-0.10%
2021/07/15	5.4	19.54	1.2	19.36	19.50	4.3	9,694	0.04%
2021/07/14	0	0.00	1	19.35	19.15	-1	9,900	-0.01%
2021/07/12	6	19.30	3	19.43	19.50	3	10,358	0.03%
2021/07/09	2.2	19.20	1	19.15	19.15	1.2	10,349	0.01%
2021/07/08	5	19.00	0	0.00	19.15	5	10,350	0.05%
2021/07/06	0	0.00	14	19.08	19.05	-14	10,398	-0.13%
2021/07/05	6	19.20	1	19.15	19.25	5	10,385	0.05%
2021/07/02	23	19.94	9	20.19	19.15	14	10,295	0.14%
2021/07/01	36	19.73	93	19.99	19.90	-57	9,704	-0.59%
2021/06/30	30	18.90	15	18.90	18.95	15	8,862	0.17%
2021/06/28	0.3	18.75	1	18.80	18.70	-0.8	8,696	-0.01%
2021/06/25	0.2	18.65	0	0.00	18.65	0.2	8,652	0.00%
2021/06/24	0.4	18.80	0	0.00	18.65	0.4	8,667	0.00%
2021/06/23	0.4	18.80	0	0.00	18.75	0.4	8,650	0.00%
2021/06/22	1.3	18.79	3	18.78	18.85	-1.8	8,617	-0.02%
2021/06/21	0.2	18.60	0	0.00	18.55	0.2	8,571	0.00%
2021/06/18	0.2	18.85	0	0.00	18.70	0.2	8,540	0.00%
2021/06/17	0	0.00	6	18.80	18.85	-6	8,511	-0.07%
2021/06/16	1.2	18.98	1	18.80	18.75	0.2	8,483	0.00%
2021/06/15	2	18.50	0	0.00	18.65	2	8,417	0.02%
2021/06/11	0.3	18.75	0	0.00	18.55	0.3	8,409	0.00%
2021/06/10	5	18.53	3	18.55	18.65	2	8,390	0.02%
2021/06/09	1	19.05	1	19.00	18.75	0	8,335	0.00%
2021/06/08	3	19.28	0	0.00	19.15	3	8,268	0.04%
2021/06/07	6	19.28	4	19.35	19.25	2	8,219	0.02%
2021/06/04	1	19.15	1	19.20	19.15	0	8,046	0.00%
2021/06/03	20	19.00	0	0.00	19.00	20	7,943	0.25%
2021/06/02	0.1	19.00	33	19.03	18.90	-32.9	7,890	-0.42%
2021/06/01	0	0.00	8	18.75	18.70	-8	7,859	-0.10%
2021/05/31	8	18.70	1	18.65	18.60	7	7,871	0.09%
2021/05/28	40	18.90	5	18.75	18.60	35	7,813	0.45%
2021/05/27	20	18.72	5	18.78	18.80	15	7,690	0.20%
2021/05/26	4	18.46	10	18.43	18.40	-6	7,405	-0.08%
2021/05/25	5	17.60	10	17.70	17.55	-5	7,183	-0.07%
2021/05/24	0	0.00	2	17.15	17.30	-2	7,141	-0.03%
2021/05/21	0	0.00	2	17.05	17.15	-2	7,105	-0.03%
2021/05/20	12	16.94	0	0.00	16.85	12	7,081	0.17%
2021/05/19	1	16.85	0	0.00	16.85	1	7,067	0.01%
2021/05/18	3	16.75	4	16.50	16.85	-1	7,049	-0.01%
2021/05/17	24	16.10	104	16.00	16.10	-80	6,954	-1.15%	大賣/
2021/05/14	3	17.18	45	17.77	16.90	-42	6,811	-0.62%
2021/05/13	0	0.00	3	15.90	16.25	-3	6,549	-0.05%
2021/05/12	1	17.75	82	16.41	16.70	-81	6,465	-1.25%
2021/05/11	2	18.35	5	18.65	18.10	-3	6,283	-0.05%
2021/05/10	0	0.00	14	18.75	18.75	-14	6,180	-0.23%
2021/05/06	29	18.14	9	18.30	18.30	20	6,062	0.33%
2021/05/05	2	18.35	40	18.60	18.20	-38	5,996	-0.63%
2021/05/04	7	18.20	0	0.00	17.90	7	5,889	0.12%
2021/05/03	27	18.64	14	18.76	18.70	13	5,702	0.23%
2021/04/29	66	19.02	15	19.33	19.05	51	5,563	0.92%
2021/04/28	14	19.33	152.1	19.19	19.35	-138.1	5,455	-2.53%	大賣/鉅額交易
2021/04/27	77	18.87	0	0.00	18.90	77	5,207	1.48%
2021/04/26	3	19.40	7	19.42	19.35	-4	5,027	-0.08%
2021/04/23	36	19.15	29	19.23	19.45	7	4,810	0.15%
2021/04/22	56	19.34	129	19.13	19.25	-73	4,518	-1.62%	大賣/
2021/04/21	5	18.40	7	18.01	18.60	-2	3,644	-0.05%
2021/04/20	66	18.30	2.2	18.04	17.90	63.8	3,484	1.83%
2021/04/19	18	17.95	34.4	17.63	18.45	-16.4	3,224	-0.51%
2021/04/16	3	16.95	13	16.89	16.80	-10	2,722	-0.37%
2021/04/15	0	0.00	20	16.65	16.65	-20	2,648	-0.76%
2021/04/13	1	16.25	0	0.00	16.20	1	2,604	0.04%
2021/04/12	2	16.50	2	16.50	16.60	0	2,576	0.00%
2021/04/09	2	16.25	4	16.15	16.20	-2	2,460	-0.08%
2021/04/08	0	0.00	3	16.10	16.00	-3	2,443	-0.12%
2021/04/07	0	0.00	5	16.00	15.95	-5	2,507	-0.20%
2021/03/29	2	16.00	0	0.00	15.95	2	2,564	0.08%
2021/03/15	3	15.50	0	0.00	15.50	3	2,882	0.10%
2021/03/12	0	0.00	2	15.50	15.50	-2	3,005	-0.07%
2021/03/10	0	0.00	1	15.50	15.40	-1	3,113	-0.03%
2021/03/05	2	15.30	0	0.00	15.15	2	3,222	0.06%
2021/03/04	2	16.10	0	0.00	16.25	2	3,148	0.06%
2021/03/03	85	15.69	21	15.69	15.95	64	3,128	2.05%
2021/02/26	0	0.00	29	15.36	15.40	-29	3,214	-0.90%
2021/02/24	51	15.56	0	0.00	15.55	51	3,287	1.55%
2021/02/23	0	0.00	3	15.40	15.45	-3	3,317	-0.09%
2021/02/19	0.5	15.10	0	0.00	15.20	0.5	3,486	0.01%
2021/02/02	0.1	14.10	0	0.00	14.20	0.1	4,021	0.00%
2021/01/28	5	14.10	0	0.00	14.15	5	4,163	0.12%
2021/01/26	0	14.35	0	0.00	14.30	0	4,145	0.00%
2021/01/20	1	14.40	0	0.00	14.40	1	4,126	0.02%
2021/01/15	5	15.14	16	14.88	14.80	-11	4,079	-0.27%
2021/01/14	0	0.00	0.4	15.40	15.50	-0.4	4,006	-0.01%
2021/01/13	0	0.00	5	15.70	15.60	-5	4,014	-0.12%
2021/01/12	5	15.55	0	0.00	15.50	5	4,002	0.12%
2021/01/11	0	0.00	1	15.75	15.65	-1	3,999	-0.03%
2021/01/08	1	15.60	0	0.00	15.55	1	4,034	0.02%
2021/01/07	0	0.00	10.3	15.55	15.65	-10.3	4,025	-0.26%
2021/01/06	1	15.65	0	0.00	15.60	1	4,011	0.02%
2021/01/05	2	16.20	0	0.00	16.20	2	3,938	0.05%
2021/01/04	0	0.00	1	16.50	16.40	-1	3,920	-0.03%
2020/12/30	8	16.50	0	0.00	16.50	8	3,880	0.21%
2020/12/24	0	0.00	18	16.27	16.25	-18	3,695	-0.49%
2020/12/23	2	15.95	0	0.00	16.20	2	3,696	0.05%
2020/12/22	45	16.36	0	0.00	15.90	45	3,699	1.22%
2020/12/17	5	15.87	0	0.00	16.00	5	3,524	0.14%
2020/12/16	2	15.80	0.7	15.60	15.85	1.3	3,585	0.04%
2020/12/15	2	15.75	0	0.00	15.70	2	3,572	0.06%
2020/12/10	8	15.84	6	16.05	15.85	2	3,488	0.06%
2020/12/08	16	15.79	0	0.00	15.75	16	3,471	0.46%
2020/12/07	5	16.50	0	0.00	16.35	5	3,378	0.15%
2020/12/04	0	0.00	55	16.72	16.70	-55	3,341	-1.65%
2020/12/03	19	17.20	10	17.15	16.95	9	3,297	0.27%
2020/12/01	8	16.98	0	0.00	16.95	8	3,278	0.24%
2020/11/30	4	17.15	0	0.00	17.10	4	3,229	0.12%
2020/11/27	0	0.00	8	16.75	16.85	-8	3,119	-0.26%
2020/11/26	5	16.55	20	16.50	16.55	-15	3,146	-0.48%
2020/11/24	4	16.20	0	0.00	16.15	4	3,215	0.12%
2020/11/23	4	16.18	0	0.00	16.25	4	3,179	0.13%
2020/11/19	10	16.20	2	16.20	16.15	8	3,102	0.26%
2020/11/18	8	16.35	8	16.25	16.35	0	3,055	0.00%
2020/11/17	0	0.00	2	16.10	16.25	-2	3,018	-0.07%
2020/11/16	3	15.80	20	15.93	15.85	-17	2,965	-0.57%
2020/11/13	31	16.17	19	16.90	15.95	12	2,944	0.41%
2020/11/12	0	0.00	60	16.10	16.45	-60	2,806	-2.14%
2020/11/09	1	15.50	1	15.90	16.25	0	2,849	0.00%
2020/11/06	4	15.00	2	15.15	15.20	2	2,711	0.07%
2020/11/04	1	14.80	5	14.84	14.90	-4	2,722	-0.15%
2020/10/28	1	15.00	0	0.00	14.85	1	2,704	0.04%
2020/10/27	5	15.15	0	0.00	15.05	5	2,694	0.19%
2020/10/26	2	15.20	0	0.00	15.10	2	2,701	0.07%
2020/10/22	0	0.00	5	15.20	15.20	-5	2,685	-0.19%
2020/10/21	0	0.00	5	15.30	15.40	-5	2,674	-0.19%
2020/10/19	5	15.35	0	0.00	15.30	5	2,650	0.19%
2020/10/16	2	15.20	3.4	15.14	15.20	-1.4	2,613	-0.05%
2020/10/15	47	15.10	0	0.00	15.15	47	2,571	1.83%
2020/10/13	3	14.98	0	0.00	14.95	3	2,540	0.12%
2020/10/05	0	0.00	4	14.68	14.70	-4	2,498	-0.16%
2020/09/28	0	0.00	3	14.17	14.50	-3	2,607	-0.12%
2020/09/25	3	13.80	3	14.15	13.80	0	2,593	0.00%
2020/09/24	25	14.63	0	0.00	14.30	25	2,571	0.97%
2020/09/23	5.1	14.99	5	14.75	14.80	0.1	2,586	0.00%
2020/09/18	2	14.60	0	0.00	14.50	2	2,531	0.08%
2020/09/14	0	0.00	9	14.35	14.35	-9	2,496	-0.36%
2020/09/11	0	0.00	27	14.58	14.45	-27	2,457	-1.10%
2020/09/10	1	15.45	5	15.00	15.05	-4	2,392	-0.17%
2020/09/09	6	15.48	0	0.00	15.45	6	2,345	0.26%
2020/09/08	0	0.00	1	15.15	15.20	-1	2,296	-0.04%
2020/09/07	0	0.00	4	15.45	15.35	-4	2,251	-0.18%
2020/09/03	5	14.97	1	15.00	15.10	4	2,107	0.19%
2020/09/02	4	15.25	0	0.00	15.05	4	2,059	0.19%
2020/09/01	2	15.13	1	15.35	15.00	1	1,990	0.05%
2020/08/31	6	14.83	14	14.88	15.35	-8	1,888	-0.42%
2020/08/28	0	0.00	35	14.23	14.15	-35	1,713	-2.04%
2020/08/25	0	0.00	70	14.32	14.05	-70	1,626	-4.30%
2020/08/24	40	14.18	20	14.55	14.20	20	1,596	1.25%
2020/08/21	11	13.95	168.8	13.95	14.10	-157.8	1,533	-10.29%	大賣/鉅額交易
2020/08/20	0	0.00	26	13.48	13.40	-26	1,489	-1.75%
2020/08/19	0	0.00	2	14.10	13.85	-2	1,436	-0.14%
2020/08/18	20	13.90	2	13.95	14.00	18	1,363	1.32%
2020/08/17	2	13.60	104.7	13.61	13.75	-102.7	1,294	-7.93%	大賣/鉅額交易
2020/08/14	29	13.03	292	13.09	12.80	-263	1,176	-22.35%	大賣/鉅額交易
2020/08/13	0	0.00	60	12.38	12.35	-60	1,057	-5.68%
2020/08/10	0	0.00	93	12.44	12.50	-93	1,030	-9.03%
2020/08/05	0	0.00	3	11.87	11.80	-3	977	-0.31%
2020/08/04	0	0.00	52	11.75	11.85	-52	982	-5.29%
2020/07/31	0.6	11.50	0	0.00	11.55	0.6	983	0.06%
2020/07/30	2	11.75	5	11.75	11.75	-3	984	-0.30%
2020/07/27	0	0.00	0	11.45	11.45	0	982	0.00%
2020/07/24	20	11.60	0	0.00	11.55	20	985	2.03%
2020/07/22	0	0.00	20	12.08	12.05	-20	1,037	-1.93%
2020/07/21	30	11.70	0	0.00	11.90	30	1,038	2.89%
2020/07/20	20	11.70	0	0.00	11.70	20	1,030	1.94%
2020/07/17	5	11.95	0	0.00	11.75	5	1,033	0.48%
2020/07/15	20	12.05	0	0.00	12.05	20	1,045	1.91%
2020/07/14	21	12.14	0	0.00	12.00	21	1,040	2.02%
2020/07/13	50	12.27	0	0.00	12.25	50	1,028	4.86%
2020/07/09	1	12.70	7	12.95	12.75	-6	1,008	-0.59%
2020/07/08	0	0.00	1	12.70	12.65	-1	963	-0.10%
2020/07/07	0	0.00	80	12.47	12.50	-80	920	-8.69%
2020/07/06	0	0.00	0.2	12.15	12.15	-0.2	868	-0.03%
2020/07/03	32	12.15	5	12.31	12.20	27	857	3.15%
2020/07/02	0	0.00	30	12.30	12.30	-30	844	-3.55%
2020/07/01	2	11.83	43	11.87	11.95	-41	785	-5.22%
2020/06/30	40	11.31	0	0.00	11.30	40	739	5.41%
2020/06/24	0.3	11.00	0	0.00	10.95	0.3	733	0.04%
2020/06/23	20	10.90	0	0.00	11.05	20	736	2.72%
2020/06/22	40	10.98	0	0.00	10.95	40	739	5.41%
2020/06/15	20	10.65	0	0.00	10.70	20	855	2.34%
2020/06/10	10.3	11.15	0	0.00	11.15	10.3	892	1.15%
2020/06/09	20	11.09	0	0.00	11.10	20	910	2.20%
2020/06/05	30	11.00	2	11.00	11.05	28	937	2.99%
2020/06/04	50	10.85	0	0.00	10.95	50	938	5.33%
2020/06/03	50	10.87	10	10.85	10.90	40	964	4.15%
2020/06/02	60.9	10.78	0	0.00	10.80	60.9	964	6.32%
2020/05/27	0	0.00	2	10.85	10.75	-2	957	-0.21%
2020/05/14	10	10.70	0	0.00	10.65	10	892	1.12%
2020/05/11	1	10.70	0	0.00	10.70	1	882	0.11%
2020/04/27	0	0.00	10	10.35	10.60	-10	843	-1.19%
2020/04/23	0	0.00	1	10.10	10.00	-1	817	-0.12%
2020/04/21	3	10.10	0	0.00	9.86	3	816	0.37%
2020/04/17	0	0.00	10	10.20	10.20	-10	796	-1.25%
2020/04/15	0	0.00	20	10.05	10.15	-20	785	-2.55%
2020/04/13	0	0.00	17	10.00	9.98	-17	778	-2.18%
2020/03/19	0	0.00	10	9.34	9.64	-10	689	-1.45%
2020/03/11	2	10.55	4	10.50	10.50	-2	648	-0.31%
2020/03/10	2	10.05	0	0.00	10.15	2	648	0.31%
2020/03/03	0	0.00	3	10.70	10.70	-3	672	-0.45%
2020/03/02	3	10.63	0	0.00	10.55	3	691	0.43%
2020/02/14	7	11.05	5	11.05	11.05	2	825	0.24%
2020/02/13	7	11.12	5	11.05	11.05	2	825	0.24%
2020/02/12	0	0.00	3	10.95	11.00	-3	834	-0.36%
2020/02/11	5	10.80	0	0.00	10.85	5	834	0.60%
2020/02/07	0	0.00	5	10.90	10.80	-5	826	-0.60%
2020/02/06	5	10.93	0	0.00	10.90	5	819	0.61%
2020/02/04	0.4	10.90	0	0.00	10.85	0.4	814	0.05%
2020/02/03	1	10.80	0	0.00	10.75	1	811	0.12%
2020/01/31	10	11.25	1	11.25	11.20	9	796	1.13%
2020/01/30	2	11.13	12	11.36	11.15	-10	794	-1.26%
2020/01/14	3	11.95	3	11.95	11.95	0	787	0.00%
2020/01/07	1	12.10	0	0.00	12.05	1	819	0.12%
2019/12/25	0	0.00	5	12.35	12.30	-5	787	-0.63%
2019/12/23	2	12.55	13	12.55	12.55	-11	779	-1.41%
2019/12/20	3	12.58	5.4	12.59	12.60	-2.4	777	-0.31%
2019/12/19	0	0.00	3	12.65	12.55	-3	779	-0.38%
2019/12/12	0	0.00	2.3	12.64	12.65	-2.3	760	-0.30%
2019/12/11	0	0.00	5	12.65	12.65	-5	751	-0.67%
2019/12/10	0	0.00	5	12.55	12.55	-5	739	-0.68%
2019/12/09	21.3	12.68	0	0.00	12.65	21.3	729	2.91%
2019/12/05	5	12.35	0	0.00	12.35	5	702	0.71%
2019/12/04	0	0.00	10	12.25	12.20	-10	722	-1.39%
2019/11/29	0	0.00	4	12.23	12.20	-4	691	-0.58%
2019/11/28	0	0.00	3	12.25	12.25	-3	685	-0.44%
2019/11/27	17	12.27	0	0.00	12.25	17	671	2.53%
2019/11/26	0	0.00	2	12.10	12.10	-2	655	-0.31%
2019/11/25	0	0.00	9	12.05	12.05	-9	650	-1.38%
2019/11/22	4	12.10	0	0.00	12.05	4	645	0.62%
2019/11/20	15	11.88	0	0.00	11.90	15	603	2.48%
2019/11/19	5	11.20	7	11.20	11.25	-2	556	-0.36%
2019/11/18	8	11.26	12	11.25	11.10	-4	563	-0.71%
2019/11/15	7	11.44	0	0.00	11.35	7	551	1.27%
2019/11/14	2	11.45	1	11.45	11.40	1	556	0.18%
2019/11/11	5	11.40	10	11.46	11.40	-5	596	-0.84%
2019/11/08	2	11.65	0	0.00	11.60	2	606	0.33%
2019/11/07	3	11.70	0	0.00	11.65	3	627	0.48%
2019/11/05	4	11.75	0	0.00	11.75	4	675	0.59%
2019/11/04	0	0.00	1	11.75	11.70	-1	691	-0.14%
2019/10/31	1	11.70	0	0.00	11.70	1	707	0.14%
2019/10/30	0	0.00	3	11.70	11.70	-3	715	-0.42%
2019/10/28	0	0.00	2	11.75	11.75	-2	785	-0.25%
2019/10/25	8	11.82	3	11.75	11.70	5	808	0.62%
2019/10/23	0	0.00	4	11.70	11.65	-4	839	-0.48%
2019/10/22	0	0.00	5	11.70	11.65	-5	862	-0.58%
2019/10/18	0	0.00	5	11.70	11.40	-5	891	-0.56%
2019/10/16	10	11.82	0	0.00	11.80	10	932	1.07%
2019/09/24	3.7	12.00	5	11.95	11.90	-1.3	1,068	-0.12%
2019/09/20	0	0.00	2	11.90	11.85	-2	1,077	-0.19%
2019/09/19	5	11.91	0	0.00	11.90	5	1,073	0.47%
2019/09/17	3	11.92	0	0.00	11.80	3	1,075	0.28%
2019/09/16	3	12.15	3	12.15	12.05	0	1,069	0.00%
2019/09/10	10	12.15	1	12.15	12.20	9	1,072	0.84%
2019/09/09	0	0.00	5	12.37	12.35	-5	1,072	-0.47%
2019/09/06	72	12.00	0	0.00	12.25	72	1,060	6.79%
2019/09/05	3	11.90	0	0.00	11.90	3	1,028	0.29%
2019/09/04	0	0.00	6	11.85	11.85	-6	1,026	-0.58%
2019/09/03	0	0.00	5	11.80	11.80	-5	1,026	-0.49%
2019/09/02	5.9	11.80	0	0.00	11.75	5.9	1,029	0.57%
2019/08/29	5	11.68	0	0.00	11.65	5	1,034	0.48%
2019/08/28	2	11.70	0	0.00	11.65	2	1,040	0.19%
2019/08/27	1	11.70	0	0.00	11.70	1	1,037	0.10%
2019/08/19	2	11.85	2	11.85	11.95	0	1,043	0.00%
2019/08/15	16	11.80	5	11.75	11.80	11	1,045	1.05%
2019/08/14	13.1	11.90	0	0.00	11.90	13.1	1,026	1.27%
2019/08/13	0	0.00	1	11.95	11.90	-1	1,015	-0.10%
2019/08/12	0	0.00	2	12.10	12.15	-2	1,002	-0.20%
2019/08/07	0	0.00	2	12.05	12.00	-2	972	-0.21%
2019/08/06	20	11.93	5	11.80	12.00	15	988	1.52%
2019/08/02	1	12.20	7	12.16	12.15	-6	996	-0.60%
2019/08/01	0	0.00	6	12.25	12.35	-6	1,005	-0.60%
2019/07/31	2	12.20	0	0.00	12.35	2	999	0.20%
2019/07/30	16	12.49	0	0.00	12.45	16	968	1.65%
2019/07/26	5	12.56	0	0.00	12.60	5	924	0.54%
2019/07/25	40	12.53	0	0.00	12.60	40	908	4.40%
2019/07/24	0	0.00	4	12.60	12.65	-4	889	-0.45%
2019/07/22	7	12.75	10	12.82	12.80	-3	856	-0.35%
2019/07/19	6	13.05	3	12.92	12.95	3	842	0.36%
2019/07/18	0.1	12.50	0	0.00	12.55	0.1	799	0.02%
2019/07/17	3	12.60	0	0.00	12.65	3	802	0.37%
2019/07/16	0	0.00	3	12.60	12.65	-3	841	-0.36%
2019/07/15	1	12.65	0	0.00	12.60	1	837	0.12%
2019/07/12	3	12.80	0	0.00	12.65	3	862	0.35%
2019/07/11	3	12.65	0	0.00	12.70	3	869	0.35%
2019/07/10	50	13.15	0	0.00	13.15	50	861	5.80%
2019/07/08	50	13.30	0	0.00	13.30	50	856	5.84%
2019/07/03	0	0.00	2	13.55	13.70	-2	883	-0.23%
2019/06/25	2	13.40	0	0.00	13.35	2	885	0.23%
2019/06/14	0	0.00	1	13.50	13.20	-1	960	-0.10%
2019/05/22	0	0.00	1	12.85	12.85	-1	1,084	-0.09%
2019/05/21	3	12.85	0	0.00	12.80	3	1,089	0.28%
2019/05/20	1	12.75	0	0.00	12.70	1	1,094	0.09%
2019/05/16	0.1	12.85	0	0.00	12.75	0.1	1,094	0.01%
2019/05/15	1	12.75	0	0.00	12.85	1	1,133	0.09%
2019/05/14	0	0.00	1	13.00	13.05	-1	1,102	-0.09%
2019/05/13	1	12.40	0	0.00	12.40	1	1,084	0.09%
2019/05/09	0	13.10	0	0.00	13.10	0	1,065	0.00%
2019/05/08	0	0.00	9	13.45	13.40	-9	1,049	-0.86%
2019/05/07	1	13.50	0	0.00	13.50	1	1,044	0.10%
2019/05/06	6	13.74	0	0.00	13.45	6	1,039	0.58%
2019/04/29	10	13.80	0	0.00	13.80	10	1,013	0.99%
2019/04/23	8	14.18	8	14.10	14.10	0	993	0.00%
2019/04/16	0	13.90	0	0.00	13.90	0	894	0.00%
2019/04/10	0	0.00	2	14.40	14.50	-2	858	-0.23%
2019/04/08	0	0.00	10	14.00	14.00	-10	855	-1.17%
2019/03/29	0	0.00	1	13.95	13.80	-1	965	-0.10%
2019/03/26	0	0.00	5	14.00	13.95	-5	1,021	-0.49%
2019/03/25	1	14.05	0	0.00	14.05	1	1,058	0.09%
2019/03/22	5	14.27	0	0.00	14.30	5	1,108	0.45%
2019/03/12	0	0.00	2	13.95	13.95	-2	1,247	-0.16%
2019/03/06	0	0.00	30	14.43	14.35	-30	1,283	-2.34%
2019/03/05	0	0.00	30	14.50	14.35	-30	1,284	-2.33%
2019/03/04	2	14.65	54	14.61	14.65	-52	1,267	-4.10%
2019/02/27	14	14.36	3	14.30	14.35	11	1,194	0.92%
2019/02/26	0	0.00	10	14.10	14.00	-10	1,141	-0.88%
2019/02/20	0	0.00	15	13.90	14.00	-15	1,131	-1.33%
2019/02/15	0	0.00	25	13.78	13.70	-25	1,132	-2.21%
2019/02/14	38	13.69	8	13.73	13.85	30	1,126	2.66%
2019/02/12	0	0.00	10	13.45	13.45	-10	1,085	-0.92%
2019/01/29	15	13.40	0	0.00	13.35	15	1,079	1.39%
2019/01/28	15	13.45	0	0.00	13.45	15	1,083	1.38%
2019/01/23	0	0.00	1	13.40	13.45	-1	1,099	-0.09%
2019/01/14	30	13.45	0	0.00	13.40	30	1,248	2.40%
2019/01/11	40	13.60	0	0.00	13.60	40	1,330	3.01%
2019/01/03	0	0.00	8	13.90	13.75	-8	1,403	-0.57%
2018/12/28	3	14.15	0	0.00	14.05	3	1,441	0.21%
2018/12/27	10	14.15	0	0.00	14.15	10	1,467	0.68%
2018/12/24	5	14.87	0	0.00	14.70	5	1,467	0.34%
2018/12/22	3	14.65	8	14.68	14.85	-5	1,379	-0.36%
2018/12/18	2	14.65	2	14.50	14.50	0	1,350	0.00%
2018/12/17	5	14.90	5	15.00	15.05	0	1,310	0.00%
2018/12/14	0	0.00	45	14.83	14.80	-45	1,252	-3.59%
2018/12/13	0	0.00	23	14.78	14.75	-23	1,260	-1.82%
2018/12/12	15	13.97	0	0.00	14.35	15	1,217	1.23%
2018/12/11	13	13.78	0	0.00	13.70	13	1,232	1.05%
2018/12/07	5	14.10	0	0.00	14.10	5	1,275	0.39%
2018/12/05	25	14.44	30	14.40	14.50	-5	1,258	-0.40%
2018/12/04	13	14.12	0	0.00	14.05	13	1,191	1.09%
2018/12/03	2	13.95	0	0.00	13.85	2	1,179	0.17%
2018/11/28	20	13.05	0	0.00	13.05	20	1,164	1.72%
2018/11/27	40	13.05	0	0.00	13.05	40	1,191	3.36%
2018/11/12	20	13.20	0	0.00	13.15	20	1,302	1.54%
2018/11/09	30	13.25	0	0.00	13.15	30	1,333	2.25%
2018/11/07	50	13.13	0	0.00	13.15	50	1,450	3.45%
2018/11/05	0	0.00	3	13.28	13.20	-3	1,500	-0.20%
2018/11/02	3	13.15	3	13.35	13.25	0	1,514	0.00%
2018/11/01	30	13.05	0	0.00	13.05	30	1,519	1.97%
2018/10/26	9	13.10	3	13.45	12.75	6	1,681	0.36%
2018/10/25	12	13.33	12	13.49	13.10	0	1,696	0.00%
2018/10/24	4	13.75	4	13.85	13.70	0	1,686	0.00%
2018/10/23	0	0.00	1	13.90	13.85	-1	1,695	-0.06%
2018/10/22	50	14.33	4	14.26	14.20	46	1,719	2.67%
2018/10/19	0	0.00	2	13.70	14.40	-2	1,663	-0.12%
2018/10/18	1	14.10	0	0.00	13.65	1	1,596	0.06%
2018/10/16	4	13.60	4	14.10	14.05	0	1,699	0.00%
2018/10/15	0	0.00	2	14.30	14.40	-2	1,751	-0.11%
2018/10/12	2	13.55	2	14.05	14.15	0	1,778	0.00%
2018/10/08	2	15.85	22	15.83	15.80	-20	1,788	-1.12%
2018/10/05	22	15.58	2	15.63	15.40	20	1,767	1.13%
2018/10/03	3	15.75	3	15.75	15.70	0	1,771	0.00%
2018/10/02	2	15.80	2	15.80	15.80	0	1,789	0.00%
2018/10/01	0	0.00	38	15.72	15.65	-38	1,818	-2.09%
2018/09/28	18	15.70	0	0.00	15.70	18	1,846	0.97%
2018/09/27	0	0.00	2	15.35	15.45	-2	1,849	-0.11%
2018/09/26	29	15.35	0	0.00	15.35	29	1,852	1.57%
2018/09/25	52	15.41	0	0.00	15.35	52	1,881	2.76%
2018/09/21	1	15.50	0	0.00	15.50	1	1,885	0.05%
2018/09/19	1	15.75	1	15.90	15.65	0	1,927	0.00%
2018/09/18	1	15.65	1	15.85	15.65	0	1,909	0.00%
2018/09/17	3	15.78	1	15.95	15.60	2	1,938	0.10%
2018/09/13	0	0.00	2	14.80	15.05	-2	1,999	-0.10%
2018/09/12	4	14.55	6	14.70	14.70	-2	2,103	-0.10%
2018/09/10	8	14.54	10	14.76	14.50	-2	2,184	-0.09%
2018/09/07	4	15.26	3	15.40	15.30	1	2,243	0.04%
2018/09/04	0	0.00	2	15.80	15.70	-2	2,493	-0.08%
2018/08/23	1	15.55	1	15.45	15.45	0	3,710	0.00%
2018/08/21	3	15.25	3	15.30	15.30	0	4,126	0.00%
2018/08/17	8	15.39	2	15.45	15.25	6	4,312	0.14%
2018/08/16	4	15.65	12	15.63	15.55	-8	4,374	-0.18%
2018/08/15	10	15.52	7	15.55	15.50	3	4,557	0.07%
2018/08/14	2	16.90	4	16.98	17.10	-2	4,626	-0.04%
2018/08/02	2	18.15	0	0.00	17.95	2	6,816	0.03%
2018/07/30	1	18.70	0	0.00	18.70	1	6,838	0.01%
2018/07/23	9	18.98	0	0.00	19.00	9	6,854	0.13%
2018/07/17	0	0.00	2	19.15	19.05	-2	7,474	-0.03%
2018/07/16	2	19.50	1	19.55	19.45	1	7,783	0.01%
2018/07/10	2	19.90	4	19.85	19.95	-2	7,978	-0.03%
2018/07/09	3	19.77	1	20.00	19.95	2	8,030	0.02%
2018/07/04	0	0.00	1	19.75	19.70	-1	8,389	-0.01%
2018/07/02	1	20.10	4	20.13	20.10	-3	8,440	-0.04%
2018/06/29	2	19.93	0	0.00	19.90	2	8,458	0.02%
2018/06/27	4	20.14	0	0.00	19.90	4	8,445	0.05%
2018/06/25	0	0.00	1	20.55	20.30	-1	8,384	-0.01%
2018/06/22	1	20.30	0	0.00	20.10	1	8,315	0.01%
2018/06/21	1	20.35	5.1	20.40	20.30	-4.1	8,252	-0.05%
2018/06/13	1	20.05	1	20.05	19.85	0	7,932	0.00%
2018/06/12	3	20.70	0	0.00	20.15	3	7,857	0.04%
2018/06/11	7	21.41	3	21.33	21.05	4	7,691	0.05%
2018/06/08	2	20.80	7.5	20.97	21.15	-5.5	7,432	-0.07%
2018/06/07	6	20.92	7.9	21.09	20.90	-1.9	7,308	-0.03%
2018/06/06	0	0.00	9	20.67	20.85	-9	7,087	-0.13%
2018/06/05	17	20.64	13	20.86	20.50	4	6,998	0.06%
2018/06/04	6	20.65	4	20.80	20.45	2	6,912	0.03%
2018/06/01	15	20.46	46	20.73	20.30	-31	6,677	-0.46%
2018/05/31	15	20.26	11	20.27	20.10	4	6,452	0.06%
2018/05/30	18	20.32	12	20.50	20.50	6	6,343	0.09%
2018/05/29	12	20.29	20	20.30	20.15	-8	6,060	-0.13%
2018/05/28	26	20.04	3	19.95	19.85	23	5,884	0.39%
2018/05/24	1	20.05	11	19.91	20.00	-10	5,680	-0.18%
2018/05/23	19	19.87	27	20.09	20.20	-8	5,600	-0.14%
2018/05/22	18	19.86	1	19.70	19.55	17	5,386	0.32%
2018/05/21	23	20.73	20	20.39	20.15	3	5,213	0.06%
2018/05/18	35	19.67	22	19.68	20.20	13	4,717	0.28%
2018/05/17	4	19.20	20	19.70	19.15	-16	4,384	-0.36%
2018/05/16	31	19.37	18	19.36	19.55	13	4,230	0.31%
2018/05/15	28	18.58	23	18.92	19.15	5	3,882	0.13%
2018/05/14	6	18.14	20	17.95	17.80	-14	3,403	-0.41%
2018/05/11	30	17.32	23	17.18	17.65	7	3,007	0.23%
2018/05/10	10	16.60	29	16.33	16.45	-19	2,866	-0.66%
2018/05/09	10	16.40	0	0.00	16.25	10	2,829	0.35%
2018/05/08	0	0.00	2	16.25	15.90	-2	2,808	-0.07%
2018/05/07	7	15.96	0	0.00	15.70	7	2,780	0.25%
2018/05/04	0	0.00	6	16.77	16.50	-6	2,704	-0.22%
2018/05/03	2	16.90	25	16.72	16.55	-23	2,688	-0.86%
2018/05/02	0	0.00	10	17.05	16.90	-10	2,661	-0.38%
2018/04/30	1	17.05	11	17.29	17.25	-10	2,630	-0.38%
2018/04/27	0	0.00	5	17.20	17.00	-5	2,593	-0.19%
2018/04/26	42	17.72	40	17.95	16.90	2	2,562	0.08%
2018/04/25	47	18.24	12	17.70	18.50	35	2,422	1.44%
2018/04/24	22	16.95	1.2	16.55	16.90	20.8	2,216	0.94%
2018/04/23	7	18.45	126	18.36	17.70	-119	2,103	-5.66%	大賣/鉅額交易
2018/04/20	11	16.85	60	17.24	17.70	-49	1,755	-2.79%
2018/04/19	0	0.00	15	15.95	16.10	-15	1,439	-1.04%
2018/04/18	0	0.00	0.8	15.55	15.60	-0.8	1,266	-0.06%
2018/04/17	2	15.50	2	15.80	15.50	0	1,258	0.00%
2018/04/13	0	0.00	20	15.78	15.85	-20	1,289	-1.55%
2018/04/09	26	15.53	46	15.75	15.55	-20	840	-2.38%
2018/04/03	0	0.00	20.2	15.10	15.60	-20.2	812	-2.48%
2018/03/14	5	14.10	0	0.00	14.20	5	804	0.62%
2018/02/21	0	0.00	1	13.80	13.90	-1	978	-0.10%
2018/02/08	1	13.70	0	0.00	13.75	1	1,005	0.10%
2018/02/06	1	13.55	0	0.00	13.40	1	1,050	0.10%
2018/01/26	0	0.00	1	15.10	15.10	-1	1,025	-0.10%
2018/01/16	0	0.00	0	15.40	15.45	0	1,014	0.00%
2018/01/15	20	15.65	0	0.00	15.45	20	1,016	1.97%
2018/01/12	0	0.00	22	16.09	15.80	-22	997	-2.21%
2018/01/10	0	0.00	21	15.90	15.85	-21	958	-2.19%
2018/01/09	1	15.40	0	0.00	15.45	1	943	0.11%
2018/01/08	10	15.60	0	0.00	15.40	10	932	1.07%
2018/01/05	0	0.00	11	14.75	14.85	-11	864	-1.27%