炎洲 (4306)-統一-三重券商分點個股進出

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
20.70
漲跌
▼0.40
漲幅
-1.90%
成交量
8,278張
產業
上市塑膠類股
209人加入追蹤

立即追蹤
本地時間:14:30

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

炎洲 (4306)籌碼相關－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/05/03	1	21.00	0	0.00	20.70	1	4,732	0.02%
2024/05/02	3	20.98	3	21.15	21.10	0	4,606	0.00%
2024/04/30	7	20.81	10	20.83	20.90	-3	4,480	-0.07%
2024/04/29	8	20.56	9	20.74	20.85	-1	4,402	-0.02%
2024/04/26	11	20.17	3.1	20.54	20.30	7.9	4,255	0.19%
2024/04/25	7	20.37	2	20.45	20.30	5	4,191	0.12%
2024/04/24	7	20.73	21.1	20.60	20.60	-14.1	4,098	-0.34%
2024/04/22	26	20.21	7	19.79	19.75	19	3,881	0.49%
2024/04/19	6	19.57	53	19.18	19.45	-47	3,638	-1.29%
2024/04/18	1	18.95	0	0.00	19.10	1	3,477	0.03%
2024/04/17	0	18.35	2	18.30	18.30	-2	3,383	-0.06%
2024/04/16	2	18.00	2	18.25	18.00	0	3,375	0.00%
2024/04/15	2	19.03	0	0.00	19.00	2	3,250	0.06%
2024/04/12	0	0.00	11	19.34	19.35	-11	3,197	-0.34%
2024/04/11	1	19.85	4	19.99	19.70	-3	3,116	-0.10%
2024/04/10	6	20.05	2	20.20	20.05	4	3,064	0.13%
2024/04/09	1	19.65	5.1	19.88	20.10	-4.1	2,997	-0.14%
2024/04/08	6	19.83	4	19.85	20.00	2	2,905	0.07%
2024/04/03	0	0.00	3	18.77	18.80	-3	2,666	-0.11%
2024/04/02	0	18.88	2	18.85	18.75	-2	2,657	-0.08%
2024/04/01	2	18.68	6	18.76	18.85	-4	2,637	-0.15%
2024/03/29	1	18.60	0	0.00	18.65	1	2,624	0.04%
2024/03/28	21	18.80	0.2	18.90	18.75	20.8	2,573	0.81%
2024/03/27	0	0.00	5	18.20	18.40	-5	2,429	-0.21%
2024/03/26	4	18.08	1	18.20	18.00	3	2,398	0.13%
2024/03/25	1	18.25	2	18.33	18.25	-1	2,389	-0.04%
2024/03/22	5	18.18	3	18.27	18.25	2	2,399	0.08%
2024/03/21	4	18.14	10	18.19	18.20	-6	2,417	-0.25%
2024/03/20	10	18.00	4	17.98	18.10	6	2,460	0.24%
2024/03/19	3	17.83	5	17.92	17.85	-2	2,468	-0.08%
2024/03/18	8	17.73	3	17.80	17.80	5	2,505	0.20%
2024/03/15	8	18.07	0	0.00	17.80	8	2,524	0.32%
2024/03/14	0	0.00	0.8	17.80	17.85	-0.8	2,538	-0.03%
2024/03/13	3	17.70	0	0.00	17.75	3	2,583	0.12%
2024/03/12	11	17.80	0	0.00	17.80	11	2,592	0.42%
2024/03/11	27	18.17	5	18.35	18.10	22	2,550	0.86%
2024/03/08	13	18.24	5	18.30	18.15	8	2,518	0.32%
2024/03/07	5	18.31	2	18.35	18.80	3	2,456	0.12%
2024/03/06	11	18.15	10.6	18.15	18.25	0.4	2,170	0.02%
2024/02/29	0	17.10	0	0.00	17.05	0	1,839	0.00%
2024/02/26	0	0.00	2	17.28	17.15	-2	1,815	-0.11%
2024/02/23	2	17.23	0	0.00	17.15	2	1,811	0.11%
2024/02/21	0	0.00	2	17.40	17.25	-2	1,819	-0.11%
2024/02/16	2	17.25	0	0.00	17.25	2	1,774	0.11%
2024/02/15	3	16.80	0	0.00	16.80	3	1,751	0.17%
2024/02/05	2	16.95	0	0.00	17.00	2	1,745	0.11%
2024/01/29	3	16.98	0	0.00	17.10	3	1,763	0.17%
2024/01/17	0.5	16.60	0	0.00	16.55	0.5	1,761	0.03%
2024/01/11	2	17.25	0.2	17.20	17.20	1.9	1,739	0.11%
2023/12/27	4	17.80	0	0.00	17.95	4	1,960	0.20%
2023/12/26	0	0.00	2	17.65	17.65	-2	1,958	-0.10%
2023/12/22	1	17.85	0	0.00	17.70	1	1,999	0.05%
2023/12/18	1	18.45	0	0.00	18.40	1	1,868	0.05%
2023/12/15	1	18.50	4	18.30	18.30	-3	1,856	-0.16%
2023/12/14	1	18.10	0	18.05	18.05	1	1,757	0.06%
2023/12/13	1	18.00	0	0.00	18.10	1	1,718	0.06%
2023/12/12	2	17.93	0	0.00	17.95	2	1,675	0.12%
2023/12/11	2	18.03	0	0.00	17.95	2	1,651	0.12%
2023/12/08	1	17.65	0	0.00	17.75	1	1,580	0.06%
2023/12/07	0	0.00	4.2	17.60	17.55	-4.2	1,520	-0.27%
2023/12/06	1	17.40	0	0.00	17.35	1	1,461	0.07%
2023/12/04	14	17.14	0	0.00	17.20	14	1,422	0.98%
2023/11/30	0.1	16.70	0	0.00	16.75	0.1	1,333	0.00%
2023/11/29	0	0.00	2.2	16.89	16.85	-2.2	1,335	-0.17%
2023/11/20	2	16.55	0	0.00	16.60	2	1,258	0.16%
2023/11/17	0.1	16.35	0	0.00	16.40	0.1	1,253	0.01%
2023/11/09	0	0.00	1	16.60	16.45	-1	1,304	-0.08%
2023/10/27	0	0.00	5	16.00	16.00	-5	1,244	-0.40%
2023/10/18	0	0.00	4	16.30	16.30	-4	1,226	-0.33%
2023/10/17	1	16.70	0	0.00	16.60	1	1,113	0.09%
2023/10/12	0	0.00	15	16.70	16.75	-15	1,144	-1.31%
2023/10/11	4	16.70	1	16.65	16.70	3	1,135	0.26%
2023/10/04	0	0.00	5	15.90	16.10	-5	1,109	-0.45%
2023/09/27	1	15.65	1	15.65	15.70	0	1,023	0.00%
2023/09/25	0	0.00	9	15.65	15.60	-9	1,022	-0.88%
2023/09/20	0	0.00	4	15.78	15.95	-4	1,005	-0.40%
2023/09/14	0	0.00	1	15.65	15.60	-1	995	-0.10%
2023/09/13	1	15.45	53	15.46	15.45	-52	980	-5.31%
2023/09/06	0	0.00	7	15.26	15.30	-7	1,033	-0.68%
2023/09/01	0	0.00	1	15.15	15.35	-1	1,043	-0.10%
2023/08/31	0	0.00	2	15.00	15.05	-2	1,026	-0.19%
2023/08/30	2	14.95	0	0.00	15.00	2	1,020	0.20%
2023/08/23	1	15.05	1	15.05	15.05	0	1,063	0.00%
2023/08/22	1	14.95	0	0.00	15.05	1	1,085	0.09%
2023/08/21	0	0.00	2	14.75	14.75	-2	1,068	-0.19%
2023/08/18	2	14.55	0	0.00	14.65	2	1,067	0.19%
2023/08/16	2	14.50	1	14.45	14.50	1	1,060	0.09%
2023/08/14	5	14.64	0	0.00	14.65	5	1,047	0.48%
2023/08/10	2	14.43	0	0.00	14.55	2	1,035	0.19%
2023/08/09	1	14.60	0	0.00	14.60	1	1,052	0.09%
2023/07/17	0	15.60	0	0.00	15.65	0	1,313	0.00%
2023/07/12	3	15.50	0	0.00	15.45	3	1,299	0.23%
2023/07/07	0	0.00	1	15.80	15.90	-1	1,340	-0.07%
2023/07/04	0	15.90	0	0.00	15.90	0	1,365	0.00%
2023/06/29	5	15.80	0	0.00	15.80	5	1,433	0.35%
2023/06/27	1	15.80	0	0.00	15.70	1	1,472	0.07%
2023/06/15	0	16.05	0	0.00	16.15	0	1,762	0.00%
2023/06/09	0	0.00	6	16.10	16.05	-6	1,837	-0.33%
2023/06/06	0	0.00	30	16.20	16.25	-30	1,816	-1.65%
2023/05/29	1	16.15	0	0.00	16.15	1	1,800	0.06%
2023/05/25	0	16.50	0	0.00	16.45	0	1,776	0.00%
2023/05/22	0	0.00	3	16.55	16.55	-3	1,764	-0.17%
2023/05/11	2	16.80	2	16.65	16.75	0	1,640	0.00%
2023/05/10	3	16.95	0	0.00	17.00	3	1,609	0.19%
2023/05/08	0	0.00	3	17.00	17.00	-3	1,588	-0.19%
2023/05/05	50	16.80	0	0.00	16.90	50	1,575	3.17%
2023/05/04	0	0.00	47	16.92	16.85	-47	1,559	-3.01%
2023/05/03	2	17.10	0	0.00	17.05	2	1,532	0.13%
2023/05/02	0	0.00	0	17.20	17.30	0	1,508	0.00%
2023/04/27	4	17.13	0	0.00	17.05	4	1,448	0.28%
2023/04/25	13	17.05	0	0.00	16.90	13	1,402	0.93%
2023/04/24	0	0.00	1	16.75	16.90	-1	1,346	-0.07%
2023/04/19	6	16.64	0	0.00	16.60	6	1,286	0.47%
2023/04/18	17	16.77	1	16.80	16.65	16	1,268	1.26%
2023/04/17	15	16.90	0	0.00	16.85	15	1,248	1.20%
2023/04/14	1	16.70	4	16.70	16.80	-3	1,228	-0.24%
2023/04/13	4	16.65	24.2	16.65	16.65	-20.2	1,183	-1.70%
2023/04/12	0	16.49	0	0.00	16.50	0	1,135	0.00%
2023/03/28	4	16.30	4	16.38	16.25	0	963	0.00%
2023/03/27	2	16.45	0	0.00	16.40	2	938	0.21%
2023/03/22	7	16.38	2	16.38	16.25	5	821	0.61%
2023/03/21	1	15.85	0	0.00	15.90	1	671	0.15%
2023/03/20	0	15.50	0	0.00	15.90	0	628	0.00%
2023/03/17	0	0.00	3	15.40	15.40	-3	567	-0.53%
2023/03/16	0	0.00	63	15.52	15.15	-63	537	-11.71%
2023/03/06	63	15.25	2	15.10	15.15	61	490	12.44%
2023/03/03	10	14.90	0	0.00	14.90	10	472	2.11%
2023/03/02	20	14.80	0	0.00	14.85	20	480	4.16%
2023/02/21	0	14.80	0	0.00	14.70	0	470	0.00%
2023/01/04	0	0.00	1	14.35	14.45	-1	593	-0.17%
2023/01/03	2	14.35	1	14.35	14.40	1	601	0.17%
2022/12/20	0	0.00	2	14.38	14.25	-2	614	-0.33%
2022/12/19	0	0.00	4	14.50	14.45	-4	618	-0.65%
2022/12/16	0	0.00	11	14.57	14.55	-11	618	-1.78%
2022/12/15	7	14.81	0	0.00	14.75	7	618	1.13%
2022/12/12	2	14.70	2	14.65	14.75	0	617	0.00%
2022/12/08	5	14.85	0	0.00	14.75	5	621	0.80%
2022/12/07	12	14.88	7	14.80	14.85	5	633	0.79%
2022/12/05	0	0.00	8	14.98	15.00	-8	670	-1.19%
2022/11/29	2	14.70	0	0.00	14.65	2	643	0.31%
2022/11/25	2	14.55	0	0.00	14.50	2	637	0.31%
2022/11/21	1	14.30	4	14.30	14.30	-3	627	-0.48%
2022/11/17	0	0.00	1	14.20	14.35	-1	624	-0.16%
2022/11/15	6	14.30	0	14.20	14.30	6	626	0.96%
2022/11/14	4	13.85	20	13.90	14.00	-16	610	-2.62%
2022/11/04	0	0.00	0.2	13.30	13.30	-0.2	642	-0.03%
2022/10/18	0	13.55	0	0.00	13.45	0	580	0.00%
2022/10/11	20	13.70	0	0.00	13.65	20	584	3.42%
2022/10/05	0	0.00	20	14.10	14.05	-20	625	-3.20%
2022/09/30	20	13.88	0	0.00	13.95	20	646	3.09%
2022/09/29	0.1	14.00	0	0.00	13.95	0.1	655	0.01%
2022/09/28	0	0.00	33.1	14.05	13.85	-33.1	657	-5.04%
2022/09/20	0	0.00	2	14.60	14.55	-2	652	-0.31%
2022/09/15	0	0.00	3	14.65	14.60	-3	652	-0.46%
2022/09/13	1	14.50	25	14.39	14.45	-24	637	-3.77%
2022/09/07	0	0.00	2.1	13.95	13.90	-2.1	609	-0.35%
2022/08/16	10	14.08	0	0.00	14.10	10	735	1.36%
2022/07/22	0	0.00	4	13.90	13.95	-4	819	-0.49%
2022/07/21	0	0.00	6	13.85	13.95	-6	834	-0.72%
2022/07/18	0	0.00	20	13.85	13.85	-20	877	-2.28%
2022/07/15	10	13.88	0	0.00	13.70	10	882	1.13%
2022/07/14	20	14.85	0.3	14.80	14.85	19.7	895	2.20%
2022/07/12	0.3	14.40	0	0.00	14.45	0.3	891	0.03%
2022/07/05	0	0.00	0.1	14.70	14.75	-0.1	937	-0.01%
2022/07/04	0.1	14.65	0	0.00	14.55	0.1	943	0.01%
2022/07/01	3	14.57	0	0.00	14.50	3	961	0.31%
2022/06/29	0	0.00	0.5	15.25	15.15	-0.5	987	-0.05%
2022/06/28	20	15.20	0	0.00	15.25	20	1,004	1.99%
2022/06/21	0	0.00	0.6	15.30	15.35	-0.6	1,096	-0.05%
2022/06/16	1	15.45	5	15.40	15.40	-4	1,104	-0.36%
2022/06/02	2	16.00	2	15.95	15.95	0	1,083	0.00%
2022/05/10	5	14.80	0	0.00	14.90	5	1,048	0.48%
2022/05/05	0	0.00	0	15.45	15.35	0	1,029	0.00%
2022/05/03	0	0.00	2	15.30	15.30	-2	1,054	-0.19%
2022/04/29	0	0.00	0.1	15.35	15.35	-0.1	1,058	-0.01%
2022/04/27	0	0.00	5	15.38	15.30	-5	1,066	-0.47%
2022/04/22	1	15.90	1	16.00	16.10	0	1,019	0.00%
2022/04/18	22	16.07	0	0.00	15.95	22	990	2.22%
2022/04/15	3	15.97	0	0.00	16.15	3	972	0.31%
2022/04/12	0	0.00	2	15.45	15.55	-2	926	-0.22%
2022/04/11	1	15.70	0	0.00	15.50	1	929	0.11%
2022/04/01	0	15.55	0	0.00	15.60	0	895	0.00%
2022/03/30	0	15.55	0	0.00	15.60	0	888	0.00%
2022/03/29	0	15.60	3	15.75	15.55	-3	883	-0.34%
2022/03/28	1	15.50	0	0.00	15.55	1	871	0.11%
2022/03/15	0	0.00	10	14.75	14.80	-10	833	-1.20%
2022/03/09	3	14.55	0	0.00	14.60	3	854	0.35%
2022/03/08	0	0.00	0.5	14.50	14.50	-0.5	856	-0.06%
2022/02/11	1	15.15	0	0.00	15.15	1	988	0.10%
2022/01/26	1	14.90	0	0.00	14.85	1	1,036	0.10%
2022/01/13	0	0.00	2	15.40	15.35	-2	1,081	-0.18%
2022/01/11	1	15.20	0	0.00	15.15	1	1,083	0.09%
2021/12/29	0	0.00	2	15.40	15.45	-2	1,109	-0.18%
2021/12/14	0.5	15.10	0	0.00	15.00	0.5	1,275	0.04%
2021/12/07	2	15.00	0	0.00	15.05	2	1,350	0.15%
2021/12/03	0	0.00	8	15.00	15.00	-8	1,386	-0.58%
2021/12/01	0	0.00	0.9	15.02	15.15	-0.9	1,431	-0.06%
2021/11/29	0	0.00	1	15.00	15.00	-1	1,483	-0.07%
2021/11/11	1	15.25	0	0.00	15.35	1	1,525	0.07%
2021/11/04	0.1	15.30	0	0.00	15.30	0.1	1,617	0.00%
2021/11/03	2	15.25	0	0.00	15.25	2	1,708	0.12%
2021/10/22	1	15.40	1	15.25	15.25	0	1,898	0.00%
2021/09/30	0	0.00	200	15.92	16.00	-200	3,236	-6.18%	大賣/鉅額交易
2021/09/22	0	0.00	7	15.30	15.35	-7	5,044	-0.14%
2021/09/09	1	16.10	0	0.00	16.15	1	5,214	0.02%
2021/09/06	1	16.65	0	0.00	16.55	1	5,301	0.02%
2021/08/31	0	0.00	1	17.70	17.70	-1	5,483	-0.02%
2021/08/30	0	0.00	1	17.40	17.50	-1	5,674	-0.02%
2021/08/27	1	17.30	0	0.00	17.35	1	5,786	0.02%
2021/08/24	1	17.10	0	0.00	17.10	1	6,260	0.02%
2021/08/20	0	0.00	0.2	16.85	16.80	-0.2	6,488	0.00%
2021/08/18	0	0.00	1	17.20	17.20	-1	6,992	-0.01%
2021/08/17	0	0.00	1	17.05	17.05	-1	7,044	-0.01%
2021/08/13	0.4	17.70	0	0.00	17.60	0.4	7,073	0.01%
2021/08/12	0	0.00	1	17.75	17.80	-1	7,082	-0.01%
2021/08/11	1	17.75	51	17.45	17.50	-50	7,102	-0.70%
2021/08/09	5	17.95	0	0.00	17.75	5	7,302	0.07%
2021/08/06	1	17.40	0	0.00	17.40	1	7,468	0.01%
2021/08/04	0	0.00	1	17.35	17.45	-1	7,708	-0.01%
2021/08/02	52	17.25	0	0.00	17.25	52	7,854	0.66%
2021/07/30	0	0.00	1	17.10	17.10	-1	7,909	-0.01%
2021/07/29	1	17.15	0	0.00	17.15	1	7,945	0.01%
2021/07/27	0.4	17.60	1	17.60	17.40	-0.6	8,175	-0.01%
2021/07/26	0	0.00	1	17.90	17.85	-1	8,247	-0.01%
2021/07/23	6	18.30	0	0.00	18.20	6	8,275	0.07%
2021/07/22	1	19.00	0	0.00	19.00	1	8,483	0.01%
2021/07/20	4	20.00	2	19.70	19.65	2	8,659	0.02%
2021/07/19	5	19.90	0	0.00	19.90	5	8,891	0.06%
2021/07/13	0	0.00	9	19.28	19.20	-9	10,366	-0.09%
2021/07/12	0	0.00	1	19.35	19.50	-1	10,358	-0.01%
2021/07/09	0	0.00	1	19.10	19.15	-1	10,349	-0.01%
2021/07/08	0	0.00	1	19.25	19.15	-1	10,350	-0.01%
2021/07/07	0	0.00	1	19.05	18.90	-1	10,331	-0.01%
2021/07/06	0	0.00	1	19.15	19.05	-1	10,398	-0.01%
2021/07/05	6	19.10	2	19.18	19.25	4	10,385	0.04%
2021/07/02	39	20.06	76	20.13	19.15	-37	10,295	-0.36%
2021/07/01	104	20.03	58	19.62	19.90	46	9,704	0.47%	大買/
2021/06/29	0	0.00	3	18.65	18.65	-3	8,722	-0.03%
2021/06/28	4	18.81	1	18.70	18.70	3	8,696	0.03%
2021/06/24	1	18.80	0	0.00	18.65	1	8,667	0.01%
2021/06/22	0	0.00	20	18.70	18.85	-20	8,617	-0.23%
2021/06/21	10	18.55	11	18.73	18.55	-1	8,571	-0.01%
2021/06/18	1	18.80	6	18.78	18.70	-5	8,540	-0.06%
2021/06/16	8	18.87	1	18.75	18.75	7	8,483	0.08%
2021/06/15	1	18.55	0	0.00	18.65	1	8,417	0.01%
2021/06/10	10	18.60	6	18.50	18.65	4	8,390	0.05%
2021/06/09	5	18.95	2	18.80	18.75	3	8,335	0.04%
2021/06/08	1	19.10	32	19.25	19.15	-31	8,268	-0.37%
2021/06/07	12	19.41	6	19.45	19.25	6	8,219	0.07%
2021/06/04	21	19.15	0	0.00	19.15	21	8,046	0.26%
2021/06/03	5	19.25	5	19.00	19.00	0	7,943	0.00%
2021/06/02	5	19.20	8	19.13	18.90	-3	7,890	-0.04%
2021/06/01	0	0.00	1	18.85	18.70	-1	7,859	-0.01%
2021/05/31	11	18.65	21	18.74	18.60	-10	7,871	-0.13%
2021/05/28	5	18.80	8	18.74	18.60	-3	7,813	-0.04%
2021/05/27	29	18.50	5	18.97	18.80	24	7,690	0.31%
2021/05/25	0	0.00	6	17.77	17.55	-6	7,183	-0.08%
2021/05/24	1	17.30	0	0.00	17.30	1	7,141	0.01%
2021/05/21	5	17.15	10	17.10	17.15	-5	7,105	-0.07%
2021/05/20	0	0.00	1	16.90	16.85	-1	7,081	-0.01%
2021/05/19	1	16.65	1	16.90	16.85	0	7,067	0.00%
2021/05/18	9	16.57	3	16.68	16.85	6	7,049	0.09%
2021/05/17	5	16.50	5	16.35	16.10	0	6,954	0.00%
2021/05/14	8	17.69	13	17.72	16.90	-5	6,811	-0.07%
2021/05/13	4	16.43	0	0.00	16.25	4	6,549	0.06%
2021/05/12	25	17.04	25	16.48	16.70	0	6,465	0.00%
2021/05/11	1	18.25	2	18.05	18.10	-1	6,283	-0.02%
2021/05/10	0	0.00	1	18.55	18.75	-1	6,180	-0.02%
2021/05/07	1	18.25	1	18.20	18.45	0	6,116	0.00%
2021/05/06	0	0.00	8	18.17	18.30	-8	6,062	-0.13%
2021/05/05	0	0.00	8.3	18.24	18.20	-8.3	5,996	-0.14%
2021/05/04	4	17.94	3	18.03	17.90	1	5,889	0.02%
2021/05/03	2	18.60	37	18.66	18.70	-35	5,702	-0.61%
2021/04/29	6	19.05	142	19.03	19.05	-136	5,563	-2.44%	大賣/鉅額交易
2021/04/28	33	19.29	13	19.32	19.35	20	5,455	0.37%
2021/04/27	5	19.07	14	19.03	18.90	-9	5,207	-0.17%
2021/04/26	74	19.45	2	19.45	19.35	72	5,027	1.43%
2021/04/23	4	19.26	8	18.92	19.45	-4	4,810	-0.08%
2021/04/22	31	19.20	5.9	19.43	19.25	25.1	4,518	0.56%
2021/04/21	7	18.21	22	17.92	18.60	-15	3,644	-0.41%
2021/04/20	2	18.00	3	18.90	17.90	-1	3,484	-0.03%
2021/04/19	55	17.84	9	17.52	18.45	46	3,224	1.43%
2021/04/16	1	16.85	6	16.80	16.80	-5	2,722	-0.18%
2021/04/15	45	16.71	0	0.00	16.65	45	2,648	1.70%
2021/04/14	3	16.22	0	0.00	16.30	3	2,583	0.12%
2021/04/12	52	16.52	0.1	16.50	16.60	51.9	2,576	2.02%
2021/04/09	0	0.00	10	16.10	16.20	-10	2,460	-0.41%
2021/04/08	0	0.00	5	16.10	16.00	-5	2,443	-0.20%
2021/04/01	0	0.00	6	15.70	15.65	-6	2,546	-0.24%
2021/03/31	6	15.70	0	0.00	15.75	6	2,557	0.23%
2021/03/29	0	0.00	2	16.00	15.95	-2	2,564	-0.08%
2021/03/26	0	0.00	1	15.75	15.75	-1	2,671	-0.04%
2021/03/24	1	15.50	1	15.45	15.45	0	2,720	0.00%
2021/03/23	0	0.00	12	15.50	15.50	-12	2,732	-0.44%
2021/03/19	3	15.45	3	15.40	15.45	0	2,733	0.00%
2021/03/18	0	0.00	3	15.40	15.40	-3	2,751	-0.11%
2021/03/17	1	15.40	6	15.40	15.40	-5	2,807	-0.18%
2021/03/15	1	15.50	0	0.00	15.50	1	2,882	0.03%
2021/03/12	2	15.35	0	0.00	15.50	2	3,005	0.07%
2021/03/10	1	15.45	0	0.00	15.40	1	3,113	0.03%
2021/03/09	1	15.15	0	0.00	15.20	1	3,168	0.03%
2021/03/08	18	15.07	0	0.00	15.10	18	3,215	0.56%
2021/03/03	0	0.00	1	15.90	15.95	-1	3,128	-0.03%
2021/02/19	0	0.00	0.4	15.15	15.20	-0.4	3,486	-0.01%
2021/02/18	0	0.00	5	14.86	14.95	-5	3,566	-0.14%
2021/02/02	0	0.00	15	14.28	14.20	-15	4,021	-0.37%
2021/02/01	10	14.00	0	0.00	14.00	10	4,150	0.24%
2021/01/25	0	0.00	4	14.45	14.50	-4	4,144	-0.10%
2021/01/21	0	0.00	4	14.25	14.30	-4	4,135	-0.10%
2021/01/18	27	14.70	0	0.00	14.85	27	4,095	0.66%
2021/01/15	4	15.05	0	0.00	14.80	4	4,079	0.10%
2021/01/13	0	0.00	5	15.60	15.60	-5	4,014	-0.12%
2021/01/12	0	0.00	17	15.63	15.50	-17	4,002	-0.42%
2021/01/11	6	15.70	2	15.73	15.65	4	3,999	0.10%
2021/01/07	1	15.75	1	15.60	15.65	0	4,025	0.00%
2021/01/06	0	0.00	5	16.08	15.60	-5	4,011	-0.12%
2021/01/04	0	0.00	2	16.60	16.40	-2	3,920	-0.05%
2020/12/31	0	0.00	2	16.45	16.50	-2	3,891	-0.05%
2020/12/30	0	0.00	6	16.57	16.50	-6	3,880	-0.15%
2020/12/29	0	0.00	2	16.30	16.35	-2	3,786	-0.05%
2020/12/28	2	16.25	0	0.00	16.20	2	3,759	0.05%
2020/12/23	0	0.00	6	16.10	16.20	-6	3,696	-0.16%
2020/12/22	0	0.00	3	16.60	15.90	-3	3,699	-0.08%
2020/12/17	0	0.00	3	15.85	16.00	-3	3,524	-0.09%
2020/12/11	0	0.00	0	15.50	15.55	0	3,545	0.00%
2020/12/09	3	15.85	0	0.00	16.05	3	3,474	0.09%
2020/12/08	6	15.86	0	0.00	15.75	6	3,471	0.17%
2020/12/07	2	16.25	0	0.00	16.35	2	3,378	0.06%
2020/12/04	0	0.00	3	17.00	16.70	-3	3,341	-0.09%
2020/11/30	0	0.00	6	17.15	17.10	-6	3,229	-0.19%
2020/11/27	0	0.00	55	16.66	16.85	-55	3,119	-1.76%
2020/11/26	51	16.51	41	16.60	16.55	10	3,146	0.32%
2020/11/25	5	16.24	142	16.30	16.30	-137	3,234	-4.24%	大賣/鉅額交易
2020/11/24	10	16.15	10	16.25	16.15	0	3,215	0.00%
2020/11/20	2	16.10	2	16.10	16.15	0	3,146	0.00%
2020/11/19	2	16.20	1	16.20	16.15	1	3,102	0.03%
2020/11/18	4	16.15	2	16.30	16.35	2	3,055	0.07%
2020/11/16	4	15.90	2	15.80	15.85	2	2,965	0.07%
2020/11/13	2	16.00	2	15.83	15.95	0	2,944	0.00%
2020/11/12	232	16.18	171	16.12	16.45	61	2,806	2.17%	大買/大賣/
2020/11/11	0	0.00	2	16.08	16.05	-2	2,843	-0.07%
2020/11/10	8	15.98	10	15.97	16.10	-2	2,919	-0.07%
2020/11/09	126	15.77	14	15.60	16.25	112	2,849	3.93%	大買/鉅額交易
2020/11/06	0	0.00	2	15.20	15.20	-2	2,711	-0.07%
2020/11/05	3	14.75	0	0.00	14.80	3	2,685	0.11%
2020/11/04	4	14.78	4	14.85	14.90	0	2,722	0.00%
2020/11/02	4	14.48	0	0.00	14.60	4	2,725	0.15%
2020/10/29	0	0.00	101	14.60	14.70	-101	2,717	-3.72%	大賣/鉅額交易
2020/10/28	2	15.05	0	0.00	14.85	2	2,704	0.07%
2020/10/27	0	0.00	2	15.15	15.05	-2	2,694	-0.07%
2020/10/21	5	15.40	1	15.40	15.40	4	2,674	0.15%
2020/10/20	1	15.20	57	15.25	15.30	-56	2,655	-2.11%
2020/10/19	0	0.00	12	15.31	15.30	-12	2,650	-0.45%
2020/10/16	159	15.26	66	15.29	15.20	93	2,613	3.56%	大買/
2020/10/14	12	14.95	10	15.00	15.10	2	2,557	0.08%
2020/10/13	5	14.95	0	0.00	14.95	5	2,540	0.20%
2020/10/12	0	0.00	7	15.02	15.00	-7	2,529	-0.28%
2020/10/08	5	15.15	0	0.00	14.90	5	2,512	0.20%
2020/10/07	2	15.00	2	15.05	15.00	0	2,507	0.00%
2020/09/29	0	0.00	3	14.45	14.45	-3	2,564	-0.12%
2020/09/28	0	0.00	5	14.37	14.50	-5	2,607	-0.19%
2020/09/24	57	14.34	6	14.40	14.30	51	2,571	1.98%
2020/09/23	0	0.00	9	14.90	14.80	-9	2,586	-0.35%
2020/09/22	5	14.85	2	14.78	14.90	3	2,616	0.11%
2020/09/21	20	15.12	6	15.12	15.10	14	2,606	0.54%
2020/09/17	2	14.50	5	14.60	14.35	-3	2,522	-0.12%
2020/09/16	2	14.40	5	14.40	14.35	-3	2,514	-0.12%
2020/09/15	0	0.00	10	14.40	14.50	-10	2,502	-0.40%
2020/09/11	11	14.84	3	14.67	14.45	8	2,457	0.33%
2020/09/07	0	0.00	2	15.65	15.35	-2	2,251	-0.09%
2020/09/04	9	14.89	1	14.90	14.90	8	2,136	0.37%
2020/09/03	2	15.10	0	0.00	15.10	2	2,107	0.09%
2020/09/02	3	15.25	2	15.30	15.05	1	2,059	0.05%
2020/09/01	16	15.02	13.5	15.08	15.00	2.5	1,990	0.12%
2020/08/31	53	15.10	13	14.82	15.35	40	1,888	2.12%
2020/08/27	6	14.00	0	0.00	13.95	6	1,662	0.36%
2020/08/24	11	14.23	7	14.32	14.20	4	1,596	0.25%
2020/08/21	13	14.06	0	0.00	14.10	13	1,533	0.85%
2020/08/20	0	0.00	12	13.52	13.40	-12	1,489	-0.81%
2020/08/19	2	14.05	2	14.05	13.85	0	1,436	0.00%
2020/08/18	0	0.00	10	13.80	14.00	-10	1,363	-0.73%
2020/08/17	0	0.00	14	13.61	13.75	-14	1,294	-1.08%
2020/08/14	8	12.94	42	12.95	12.80	-34	1,176	-2.89%
2020/08/12	2	12.25	30	12.40	12.25	-28	1,046	-2.68%
2020/08/11	5	12.30	0	0.00	12.35	5	1,041	0.48%
2020/08/10	0	0.00	31	12.43	12.50	-31	1,030	-3.01%
2020/08/07	1	11.95	0	0.00	11.95	1	989	0.10%
2020/08/06	1	11.95	2	11.85	11.95	-1	977	-0.10%
2020/08/05	11	11.88	0	0.00	11.80	11	977	1.13%
2020/08/03	2	11.55	0	0.00	11.65	2	982	0.20%
2020/07/31	1	11.55	0	0.00	11.55	1	983	0.10%
2020/07/24	1	11.65	0	0.00	11.55	1	985	0.10%
2020/07/15	0	0.00	1	12.05	12.05	-1	1,045	-0.10%
2020/07/13	0	0.00	1	12.20	12.25	-1	1,028	-0.10%
2020/07/10	0	0.00	10	12.52	12.20	-10	1,024	-0.98%
2020/07/09	20	12.83	1	12.70	12.75	19	1,008	1.88%
2020/07/08	4	12.65	1	12.65	12.65	3	963	0.31%
2020/07/07	3	12.48	0	0.00	12.50	3	920	0.33%
2020/07/06	0	0.00	3	12.30	12.15	-3	868	-0.35%
2020/07/02	6	12.33	10	12.30	12.30	-4	844	-0.47%
2020/07/01	0	0.00	2	11.70	11.95	-2	785	-0.25%
2020/06/30	0	0.00	4	11.38	11.30	-4	739	-0.54%
2020/06/24	0	0.00	3	10.90	10.95	-3	733	-0.41%
2020/06/09	10	11.10	0	0.00	11.10	10	910	1.10%
2020/06/08	30	11.00	0	0.00	11.00	30	924	3.25%
2020/06/03	15	10.80	0	0.00	10.90	15	964	1.56%
2020/06/02	35	10.78	0	0.00	10.80	35	964	3.63%
2020/05/28	0	0.00	2	10.80	10.60	-2	956	-0.21%
2020/05/27	3	10.82	4	10.60	10.75	-1	957	-0.10%
2020/05/22	2	10.30	0	0.00	10.60	2	938	0.21%
2020/05/20	1	10.75	0	0.00	10.65	1	902	0.11%
2020/05/19	4	10.75	0	0.00	10.80	4	900	0.44%
2020/05/18	3	10.67	0	0.00	10.70	3	898	0.33%
2020/05/13	0	0.00	1	10.65	10.65	-1	882	-0.11%
2020/05/11	2	10.70	0	0.00	10.70	2	882	0.23%
2020/05/06	0	0.00	1	10.80	10.70	-1	864	-0.12%
2020/04/30	1	11.10	0	0.00	11.10	1	861	0.12%
2020/04/28	0	0.00	1	10.75	10.95	-1	861	-0.12%
2020/04/09	1	10.15	0	0.00	9.96	1	779	0.13%
2020/03/27	1	9.83	0	0.00	9.83	1	767	0.13%
2020/03/25	0	0.00	1	9.86	9.82	-1	752	-0.13%
2020/03/24	2	9.96	0	0.00	9.70	2	744	0.27%
2020/03/09	0	0.00	3	10.28	10.15	-3	649	-0.46%
2020/02/07	0	0.00	2	10.90	10.80	-2	826	-0.24%
2020/02/03	2	10.80	4	10.80	10.75	-2	811	-0.25%
2020/01/16	0	0.00	10	11.95	11.90	-10	784	-1.27%
2020/01/08	0	0.00	5	12.00	11.95	-5	822	-0.61%
2019/12/25	0	0.00	4	12.30	12.30	-4	787	-0.51%
2019/12/12	1	12.70	6	12.66	12.65	-5	760	-0.66%
2019/12/09	5	12.75	1	12.70	12.65	4	729	0.55%
2019/12/06	6	12.41	6	12.55	12.60	0	699	0.00%
2019/12/04	5	12.20	0	0.00	12.20	5	722	0.69%
2019/12/02	0	0.00	2	12.20	12.10	-2	696	-0.29%
2019/11/29	0	0.00	5	12.20	12.20	-5	691	-0.72%
2019/11/27	2	12.30	0	0.00	12.25	2	671	0.30%
2019/11/26	0	0.00	3	12.15	12.10	-3	655	-0.46%
2019/11/22	0	0.00	2	12.15	12.05	-2	645	-0.31%
2019/11/21	0	0.00	10	11.90	11.90	-10	624	-1.60%
2019/11/20	2	11.90	13	11.85	11.90	-11	603	-1.82%
2019/11/18	0	0.00	1	11.20	11.10	-1	563	-0.18%
2019/11/06	0	0.00	10	11.75	11.70	-10	672	-1.49%
2019/10/31	0	0.00	10	11.75	11.70	-10	707	-1.41%
2019/10/21	10	11.60	0	0.00	11.60	10	878	1.14%
2019/10/16	0	0.00	10	11.85	11.80	-10	932	-1.07%
2019/10/07	2	11.75	0	0.00	11.75	2	975	0.21%
2019/09/26	2	11.95	2	12.00	11.95	0	1,053	0.00%
2019/09/24	3	11.95	0	0.00	11.90	3	1,068	0.28%
2019/09/23	0	0.00	1	11.90	11.95	-1	1,069	-0.09%
2019/09/18	0	0.00	2	11.95	11.95	-2	1,073	-0.19%
2019/09/11	3	12.10	0	0.00	12.05	3	1,073	0.28%
2019/09/09	1	12.30	21	12.41	12.35	-20	1,072	-1.86%
2019/09/06	8	12.14	2	12.30	12.25	6	1,060	0.57%
2019/08/28	0	0.00	2	11.70	11.65	-2	1,040	-0.19%
2019/08/22	2	11.90	0	0.00	11.80	2	1,054	0.19%
2019/08/21	0	0.00	2	11.85	11.80	-2	1,057	-0.19%
2019/08/20	0	0.00	1	11.85	11.85	-1	1,046	-0.10%
2019/08/19	8	11.88	0	0.00	11.95	8	1,043	0.77%
2019/08/15	1	11.70	0	0.00	11.80	1	1,045	0.10%
2019/08/14	1	12.05	0	0.00	11.90	1	1,026	0.10%
2019/08/13	0	0.00	6	11.95	11.90	-6	1,015	-0.59%
2019/08/08	0	0.00	2	11.85	11.85	-2	982	-0.20%
2019/08/06	6	11.80	0	0.00	12.00	6	988	0.61%
2019/08/05	3	12.10	0	0.00	12.05	3	996	0.30%
2019/08/02	2	12.15	0	0.00	12.15	2	996	0.20%
2019/08/01	10	12.25	0	0.00	12.35	10	1,005	0.99%
2019/07/31	1	12.25	0	0.00	12.35	1	999	0.10%
2019/07/30	5	12.43	30	12.50	12.45	-25	968	-2.58%
2019/07/26	1	12.55	80	12.63	12.60	-79	924	-8.55%
2019/07/25	0	0.00	10	12.60	12.60	-10	908	-1.10%
2019/07/24	0	0.00	12	12.65	12.65	-12	889	-1.35%
2019/07/23	0.1	12.70	0	0.00	12.70	0.1	868	0.01%
2019/07/19	2	12.90	10	12.90	12.95	-8	842	-0.95%
2019/07/17	0	0.00	10	12.65	12.65	-10	802	-1.25%
2019/07/16	0	0.00	10	12.60	12.65	-10	841	-1.19%
2019/07/15	0	0.00	10	12.65	12.60	-10	837	-1.19%
2019/07/10	0.1	13.15	0	0.00	13.15	0.1	861	0.01%
2019/07/08	0	0.00	1	13.55	13.30	-1	856	-0.12%
2019/07/03	1	13.65	0	0.00	13.70	1	883	0.11%
2019/06/26	0	0.00	2	13.30	13.35	-2	884	-0.23%
2019/06/21	19	13.55	0	0.00	13.40	19	899	2.11%
2019/06/17	1	13.25	14	13.22	13.30	-13	962	-1.35%
2019/06/14	0	0.00	5	13.20	13.20	-5	960	-0.52%
2019/06/12	1	13.45	1	13.35	13.40	0	948	0.00%
2019/06/04	0	0.00	1	13.65	13.45	-1	947	-0.11%
2019/05/27	5	13.05	0	0.00	13.05	5	1,078	0.46%
2019/05/15	15	13.00	15	12.75	12.85	0	1,133	0.00%
2019/05/13	0	0.00	2	12.45	12.40	-2	1,084	-0.18%
2019/05/07	0	0.00	0.9	13.40	13.50	-0.9	1,044	-0.08%
2019/04/24	0	0.00	2.8	14.00	14.00	-2.8	998	-0.28%
2019/04/22	2	14.25	10	14.35	14.25	-8	978	-0.82%
2019/04/19	0	0.00	10	13.85	13.85	-10	939	-1.06%
2019/04/15	0	13.95	0	0.00	14.00	0	882	0.00%
2019/04/12	0	0.00	10	14.15	14.15	-10	882	-1.13%
2019/04/11	0	0.00	10	14.29	14.30	-10	877	-1.14%
2019/04/10	0	14.45	10	14.18	14.50	-10	858	-1.16%
2019/04/09	0	0.00	9	14.15	14.15	-9	841	-1.07%
2019/04/08	0	13.90	14	14.03	14.00	-14	855	-1.64%
2019/04/03	0	0.00	9	13.90	13.90	-9	865	-1.04%
2019/04/02	0	0.00	9	13.75	13.80	-9	871	-1.03%
2019/04/01	0	0.00	9	13.85	13.65	-9	956	-0.94%
2019/03/29	0	0.00	9	13.95	13.80	-9	965	-0.93%
2019/03/28	0	0.00	9	13.95	13.90	-9	989	-0.91%
2019/03/27	0	0.00	9	13.90	13.90	-9	1,007	-0.89%
2019/03/26	0	0.00	9	14.00	13.95	-9	1,021	-0.88%
2019/03/25	0	0.00	9	14.15	14.05	-9	1,058	-0.85%
2019/03/22	0	0.00	10	14.18	14.30	-10	1,108	-0.90%
2019/03/04	0	0.00	1	14.70	14.65	-1	1,267	-0.08%
2019/02/14	5	13.82	2	13.85	13.85	3	1,126	0.27%
2019/02/12	3	13.48	0	0.00	13.45	3	1,085	0.28%
2019/01/11	0	0.00	1	13.75	13.60	-1	1,330	-0.08%
2018/12/05	2	14.30	7	14.35	14.50	-5	1,258	-0.40%
2018/12/03	7	13.90	0	0.00	13.85	7	1,179	0.59%
2018/10/25	0	0.00	2	13.25	13.10	-2	1,696	-0.12%
2018/10/23	2	13.85	4	14.15	13.85	-2	1,695	-0.12%
2018/10/22	1	14.20	0	0.00	14.20	1	1,719	0.06%
2018/10/19	0	0.00	3	13.15	14.40	-3	1,663	-0.18%
2018/10/18	2	13.80	0	0.00	13.65	2	1,596	0.13%
2018/10/17	2	14.15	0	0.00	14.15	2	1,629	0.12%
2018/10/16	0	0.00	8	14.08	14.05	-8	1,699	-0.47%
2018/10/12	0	0.00	1	14.15	14.15	-1	1,778	-0.06%
2018/10/11	8	14.41	4	14.45	14.10	4	1,789	0.22%
2018/10/09	0	0.00	2	15.70	15.50	-2	1,778	-0.11%
2018/10/08	2	15.95	0	0.00	15.80	2	1,788	0.11%
2018/10/05	0	0.00	1	15.30	15.40	-1	1,767	-0.06%
2018/10/04	0	0.00	1	15.45	15.35	-1	1,745	-0.06%
2018/10/02	2	15.80	2	15.85	15.80	0	1,789	0.00%
2018/10/01	1	15.65	0	0.00	15.65	1	1,818	0.05%
2018/09/28	0	0.00	3	15.83	15.70	-3	1,846	-0.16%
2018/09/25	2	15.45	0	0.00	15.35	2	1,881	0.11%
2018/09/21	2	15.45	0	0.00	15.50	2	1,885	0.11%
2018/09/07	0	0.00	3	15.25	15.30	-3	2,243	-0.13%
2018/09/06	10	15.30	7	15.25	15.30	3	2,271	0.13%
2018/08/31	15	15.25	27	15.62	15.95	-12	2,828	-0.42%
2018/08/30	2	15.40	0	0.00	15.35	2	3,023	0.07%
2018/08/29	0	0.00	5	15.65	15.55	-5	3,104	-0.16%
2018/08/28	0	0.00	12	15.50	15.55	-12	3,178	-0.38%
2018/08/27	15	15.30	0	0.00	15.25	15	3,393	0.44%
2018/08/24	5	15.40	0	0.00	15.35	5	3,607	0.14%
2018/08/22	0	0.00	10	15.70	15.60	-10	3,977	-0.25%
2018/08/20	5	15.30	0	0.00	15.25	5	4,240	0.12%
2018/08/16	0	0.00	5	15.70	15.55	-5	4,374	-0.11%
2018/08/13	1	16.95	0	0.00	16.55	1	5,090	0.02%
2018/08/08	1	17.85	2	17.75	17.75	-1	5,857	-0.02%
2018/08/06	10	17.45	13	17.52	17.40	-3	6,715	-0.04%
2018/08/03	3	17.75	0	0.00	17.65	3	6,833	0.04%
2018/08/02	6	18.18	3	18.20	17.95	3	6,816	0.04%
2018/08/01	8	18.48	0	0.00	18.40	8	6,771	0.12%
2018/07/30	6	18.73	0	0.00	18.70	6	6,838	0.09%
2018/07/20	2	18.75	3	19.20	19.45	-1	6,925	-0.01%
2018/07/19	0	0.00	7	19.10	18.80	-7	7,062	-0.10%
2018/07/18	7	18.80	100	18.39	18.55	-93	7,147	-1.30%
2018/07/17	0	0.00	7	19.10	19.05	-7	7,474	-0.09%
2018/07/16	0	0.00	1	19.55	19.45	-1	7,783	-0.01%
2018/07/12	7	19.30	7	19.35	19.30	0	7,987	0.00%
2018/07/11	15	19.30	4	19.30	19.35	11	7,991	0.14%
2018/07/10	1	19.85	0	0.00	19.95	1	7,978	0.01%
2018/07/09	102	19.35	3	19.83	19.95	99	8,030	1.23%	大買/
2018/07/06	1	19.05	0	0.00	19.00	1	7,991	0.01%
2018/07/05	3	19.55	5	19.00	18.90	-2	7,981	-0.03%
2018/07/03	0	0.00	3	19.80	19.85	-3	8,411	-0.04%
2018/07/02	1	20.05	0.3	19.95	20.10	0.7	8,440	0.01%
2018/06/29	1	19.90	150	20.02	19.90	-149	8,458	-1.76%	大賣/鉅額交易
2018/06/28	4	19.75	50	19.86	19.60	-46	8,464	-0.54%
2018/06/27	0	0.00	23	20.01	19.90	-23	8,445	-0.27%
2018/06/26	5	20.13	0	0.00	20.05	5	8,424	0.06%
2018/06/25	3	20.30	40	20.65	20.30	-37	8,384	-0.44%
2018/06/22	1	20.25	0	0.00	20.10	1	8,315	0.01%
2018/06/21	32	20.44	5	20.10	20.30	27	8,252	0.33%
2018/06/20	3	19.65	3	20.10	19.85	0	8,142	0.00%
2018/06/19	3	19.65	107	19.62	19.70	-104	8,093	-1.29%	大賣/鉅額交易
2018/06/15	2	20.05	5	19.76	19.80	-3	8,055	-0.04%
2018/06/14	5	19.73	0	0.00	19.65	5	7,976	0.06%
2018/06/12	3	20.65	15.7	20.40	20.15	-12.7	7,857	-0.16%
2018/06/11	108	21.35	24	21.56	21.05	84	7,691	1.09%	大買/
2018/06/08	0	0.00	10	21.20	21.15	-10	7,432	-0.13%
2018/06/07	71	21.20	12	21.02	20.90	59	7,308	0.81%
2018/06/06	50	20.80	0	0.00	20.85	50	7,087	0.71%
2018/06/05	50	20.85	0	0.00	20.50	50	6,998	0.71%
2018/06/04	5	20.85	6	20.45	20.45	-1	6,912	-0.01%
2018/06/01	5	21.00	45.3	20.71	20.30	-40.3	6,677	-0.60%
2018/05/31	1	20.30	0	0.00	20.10	1	6,452	0.02%
2018/05/30	105	20.35	3	20.42	20.50	102	6,343	1.61%	大買/鉅額交易
2018/05/29	0	0.00	76	20.24	20.15	-76	6,060	-1.25%
2018/05/28	1	20.20	14	19.96	19.85	-13	5,884	-0.22%
2018/05/25	8	19.65	5	19.70	19.65	3	5,762	0.05%
2018/05/24	1	20.15	0	0.00	20.00	1	5,680	0.02%
2018/05/23	7	19.96	15	20.08	20.20	-8	5,600	-0.14%
2018/05/22	5	19.58	5	19.75	19.55	0	5,386	0.00%
2018/05/21	14	20.52	23	20.87	20.15	-9	5,213	-0.17%
2018/05/18	2	19.70	21	19.92	20.20	-19	4,717	-0.40%
2018/05/17	1	19.25	13	19.30	19.15	-12	4,384	-0.27%
2018/05/16	5	19.38	14	19.43	19.55	-9	4,230	-0.21%
2018/05/15	0	0.00	11	18.80	19.15	-11	3,882	-0.28%
2018/05/14	3	17.92	0	0.00	17.80	3	3,403	0.09%
2018/05/11	5	17.74	4	17.49	17.65	1	3,007	0.03%
2018/05/09	0	0.00	65	16.11	16.25	-65	2,829	-2.30%
2018/05/07	15	15.70	40	15.70	15.70	-25	2,780	-0.90%
2018/05/04	4	16.75	0	0.00	16.50	4	2,704	0.15%
2018/05/03	4	16.60	9	16.55	16.55	-5	2,688	-0.19%
2018/05/02	10	16.90	0	0.00	16.90	10	2,661	0.38%
2018/04/26	0	0.00	8	16.90	16.90	-8	2,562	-0.31%
2018/04/25	80	17.49	30	16.55	18.50	50	2,422	2.06%
2018/04/23	33	18.49	0	0.00	17.70	33	2,103	1.57%
2018/04/20	0	0.00	12	17.12	17.70	-12	1,755	-0.68%
2018/04/19	18	16.24	0	0.00	16.10	18	1,439	1.25%
2018/03/29	0	0.00	3	13.80	13.80	-3	696	-0.43%
2018/03/26	0	0.00	5	13.85	13.65	-5	793	-0.63%
2018/01/08	0	0.00	4	15.38	15.40	-4	932	-0.43%