台苯 (1310)-元大-大益券商分點個股進出

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

台苯

(1310)

可現股當沖

股價
13.30
漲跌
▲0.10
漲幅
+0.76%
成交量
716張
產業
上市塑膠類股
396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

台苯 (1310)籌碼相關－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益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	0	13.40	3	13.40	13.30	-3	704	-0.42%
2024/05/02	3	13.17	0	0.00	13.20	3	697	0.43%
2024/04/30	0	0.00	1	13.45	13.20	-1	691	-0.14%
2024/04/29	1.1	13.35	1	13.20	13.35	0.1	690	0.01%
2024/04/25	12	13.13	0	0.00	13.20	12	700	1.71%
2024/04/24	24	13.10	5	13.05	13.10	19	709	2.68%
2024/04/23	70	13.03	0.3	13.10	13.10	69.8	717	9.72%
2024/04/18	6	12.80	0	0.00	12.95	6	781	0.77%
2024/04/17	20	12.93	0	0.00	12.90	20	782	2.56%
2024/04/16	0.3	12.95	0	0.00	12.90	0.3	781	0.03%
2024/04/12	1	13.15	0	0.00	13.10	1	748	0.13%
2024/04/11	2.4	13.14	2	13.30	13.15	0.4	739	0.05%
2024/04/10	55	13.53	0	0.00	13.50	55	717	7.66%
2024/04/09	55	13.49	0	0.00	13.55	55	720	7.63%
2024/04/08	0	0.00	0.9	13.30	13.30	-0.9	711	-0.13%
2024/04/02	5	13.35	0	0.00	13.40	5	708	0.71%
2024/03/29	2	13.35	0	0.00	13.35	2	709	0.28%
2024/03/25	0	13.80	0	0.00	13.65	0	723	0.00%
2024/03/22	0	0.00	1	13.70	13.75	-1	725	-0.14%
2024/03/20	1	13.40	0	0.00	13.35	1	717	0.14%
2024/03/15	0	0.00	1	13.70	13.65	-1	701	-0.14%
2024/03/13	1	13.50	0	0.00	13.45	1	671	0.15%
2024/03/11	0	0.00	5	13.65	13.75	-5	662	-0.75%
2024/03/07	0	0.00	15	13.77	13.75	-15	650	-2.31%
2024/03/06	2	14.05	2	14.00	13.95	0	642	0.00%
2024/03/04	2	14.08	0	0.00	14.05	2	644	0.31%
2024/02/26	0	0.00	5	14.30	14.25	-5	676	-0.74%
2024/02/23	1	14.30	0	0.00	14.20	1	682	0.15%
2024/02/21	2	14.35	1	14.40	14.40	1	696	0.14%
2024/02/19	1	14.70	1	14.75	14.60	0	703	0.00%
2024/02/01	0	0.00	0.2	14.45	14.45	-0.2	770	-0.02%
2024/01/29	0	0.00	2	14.55	14.55	-2	773	-0.26%
2024/01/25	1	14.25	0	0.00	14.25	1	772	0.13%
2024/01/24	0	0.00	1	14.40	14.40	-1	775	-0.13%
2024/01/23	0	0.00	1	14.30	14.35	-1	778	-0.13%
2024/01/22	18	14.02	0	0.00	14.10	18	781	2.30%
2024/01/19	3	13.98	0	0.00	13.95	3	797	0.38%
2024/01/17	0.3	14.20	0	0.00	14.20	0.3	773	0.03%
2024/01/16	3.3	14.17	0	0.00	14.25	3.3	764	0.43%
2024/01/15	2.3	14.72	0	0.00	14.70	2.3	719	0.31%
2024/01/11	0.3	15.05	0	0.00	15.05	0.3	713	0.04%
2024/01/09	0	0.00	0.3	15.25	15.20	-0.3	721	-0.04%
2024/01/08	0.2	15.45	0	0.00	15.35	0.2	719	0.02%
2023/12/27	1	15.70	0	0.00	15.65	1	733	0.14%
2023/12/25	1	15.65	0	0.00	15.55	1	741	0.13%
2023/12/18	0	0.00	5	16.05	16.00	-5	755	-0.66%
2023/12/15	0	0.00	1	16.00	16.00	-1	756	-0.13%
2023/12/13	1	15.80	0	0.00	15.75	1	784	0.13%
2023/12/12	0	0.00	0	15.95	15.90	0	788	-0.01%
2023/12/11	0	0.00	0	16.15	15.95	0	794	0.00%
2023/12/07	0	0.00	0.1	16.20	16.05	-0.1	823	-0.01%
2023/11/30	0	0.00	2	16.60	16.60	-2	865	-0.23%
2023/11/22	0	0.00	3	16.55	16.55	-3	824	-0.36%
2023/11/16	0.1	16.30	1	16.55	16.35	-1	822	-0.12%
2023/11/15	0	0.00	2.3	16.23	16.30	-2.3	812	-0.28%
2023/11/14	0	0.00	1	15.85	15.95	-1	786	-0.13%
2023/11/10	1	15.65	0	0.00	15.60	1	798	0.13%
2023/11/09	0	0.00	2	16.05	16.10	-2	809	-0.25%
2023/11/08	0	0.00	1	15.80	15.80	-1	803	-0.12%
2023/11/03	0	0.00	1	15.65	15.75	-1	887	-0.11%
2023/11/01	0	0.00	0.1	15.45	15.40	-0.1	928	-0.01%
2023/10/31	2	15.58	0	0.00	15.40	2	946	0.21%
2023/10/30	0	0.00	1	15.95	15.60	-1	1,011	-0.10%
2023/10/26	0	0.00	1	15.70	15.65	-1	1,033	-0.10%
2023/10/24	0	0.00	15	15.65	15.65	-15	1,059	-1.42%
2023/10/23	0	0.00	1	15.60	15.55	-1	1,068	-0.09%
2023/10/20	1	15.35	0	0.00	15.30	1	1,066	0.09%
2023/10/12	0.3	15.60	0.2	15.60	15.65	0.1	1,090	0.01%
2023/10/11	3	15.63	0	0.00	15.50	3	1,099	0.27%
2023/10/05	2	15.83	0	0.00	15.70	2	1,124	0.18%
2023/09/27	0	0.00	5	16.10	16.05	-5	1,158	-0.43%
2023/09/22	1	16.25	0	0.00	16.15	1	1,176	0.08%
2023/09/21	1	16.25	0	0.00	16.30	1	1,180	0.08%
2023/09/19	0	0.00	1	16.60	16.55	-1	1,184	-0.08%
2023/09/14	2	16.35	0	0.00	16.25	2	1,186	0.17%
2023/09/13	0	0.00	2	16.28	16.30	-2	1,189	-0.17%
2023/09/08	0	0.00	6	15.93	16.15	-6	1,189	-0.50%
2023/09/06	1	15.40	0	0.00	15.40	1	1,183	0.08%
2023/09/05	0	0.00	1	15.65	15.55	-1	1,197	-0.08%
2023/08/15	1	15.40	0	0.00	15.20	1	1,924	0.05%
2023/08/14	0	0.00	1	15.50	15.45	-1	1,934	-0.05%
2023/08/11	1	16.10	0	0.00	16.10	1	1,952	0.05%
2023/08/09	0	0.00	1	17.00	16.85	-1	1,937	-0.05%
2023/08/07	4	16.80	0	0.00	16.85	4	2,006	0.20%
2023/08/04	0.1	16.65	0	0.00	16.85	0.1	2,017	0.00%
2023/08/02	2	16.90	1	16.80	16.70	1	2,049	0.05%
2023/08/01	0	0.00	8	16.72	16.75	-8	2,031	-0.39%
2023/07/31	1	16.50	0	0.00	16.40	1	2,057	0.05%
2023/07/28	0	0.00	1	16.25	16.10	-1	2,125	-0.05%
2023/07/21	3	15.70	0	0.00	15.65	3	3,415	0.09%
2023/07/20	0	0.00	2	15.80	15.85	-2	4,521	-0.04%
2023/07/12	0	0.00	4	15.70	15.25	-4	5,063	-0.08%
2023/07/11	0	0.00	1	15.70	15.70	-1	5,060	-0.02%
2023/07/10	1	15.85	2	15.80	15.80	-1	5,091	-0.02%
2023/07/06	0	0.00	1	16.05	16.10	-1	5,094	-0.02%
2023/06/29	0	0.00	20	16.40	16.35	-20	5,037	-0.40%
2023/06/27	5	16.30	2	16.30	16.20	3	5,026	0.06%
2023/06/21	1	16.30	0	0.00	16.60	1	5,007	0.02%
2023/06/19	0	0.00	2	16.40	16.40	-2	4,967	-0.04%
2023/06/16	0	0.00	2	16.58	16.60	-2	4,962	-0.04%
2023/06/15	1	16.15	2	16.15	16.15	-1	4,937	-0.02%
2023/06/13	11	16.20	2.3	16.22	16.30	8.7	4,917	0.18%
2023/06/12	7	16.29	1	16.35	16.30	6	4,899	0.12%
2023/06/09	2.3	16.71	0	0.00	16.65	2.3	4,867	0.05%
2023/06/08	3	16.75	2	16.70	16.70	1	4,854	0.02%
2023/06/07	1	17.00	0	0.00	16.90	1	4,831	0.02%
2023/06/06	6	17.34	6	17.18	17.15	0	4,800	0.00%
2023/06/05	2	17.55	7	17.54	17.40	-5	4,762	-0.10%
2023/06/02	0	0.00	13.6	17.14	17.10	-13.6	4,693	-0.29%
2023/06/01	1	16.80	3	17.07	17.00	-2	4,634	-0.04%
2023/05/31	1.2	16.50	0	0.00	16.50	1.2	4,563	0.03%
2023/05/30	2	16.40	0	0.00	16.45	2	4,545	0.04%
2023/05/29	5	16.59	2	16.65	16.60	3	4,516	0.07%
2023/05/26	13.2	16.71	4	16.86	16.65	9.2	4,482	0.21%
2023/05/25	7.2	17.54	18.9	17.59	17.25	-11.7	4,413	-0.26%
2023/05/24	7.1	16.87	2	17.10	17.15	5.1	4,223	0.12%
2023/05/23	6	17.00	4	17.03	16.85	2	4,156	0.05%
2023/05/22	0	0.00	6	16.77	16.80	-6	4,122	-0.15%
2023/05/19	0.2	16.58	1	16.45	16.40	-0.8	4,095	-0.02%
2023/05/18	0	0.00	1	16.70	16.60	-1	4,070	-0.02%
2023/05/17	2	16.45	4	16.70	16.65	-2	4,038	-0.05%
2023/05/16	0	0.00	14	16.37	16.30	-14	3,995	-0.35%
2023/05/15	9	16.20	1	16.25	16.25	8	3,972	0.20%
2023/05/12	2	16.25	2	16.05	16.15	0	3,941	0.00%
2023/05/11	2	16.25	2	16.05	15.95	0	3,912	0.00%
2023/05/08	2	17.05	9	16.95	16.95	-7	3,758	-0.19%
2023/05/05	7	16.90	11	16.84	16.80	-4	3,710	-0.11%
2023/05/04	6	17.33	2	17.20	17.15	4	3,658	0.11%
2023/05/03	22	17.43	8	17.20	17.10	14	3,585	0.39%
2023/05/02	4	16.86	18	16.94	17.30	-14	3,428	-0.41%
2023/04/28	0	0.00	9	16.85	16.80	-9	3,278	-0.27%
2023/04/27	37	17.58	53.1	17.60	17.20	-16.1	3,126	-0.51%
2023/04/26	30.1	16.81	22	17.06	17.70	8.1	2,693	0.30%
2023/04/25	122	17.66	83.2	17.44	16.50	38.8	2,223	1.74%	大買/
2023/04/24	15	16.30	25	16.53	17.05	-10	1,114	-0.90%
2023/04/21	5	15.41	6	15.29	15.50	-1	733	-0.14%
2023/04/18	5	15.11	0	0.00	15.20	5	591	0.85%
2023/04/17	11	15.26	64	15.31	15.40	-53	564	-9.39%
2023/04/14	1	15.00	0	0.00	14.75	1	513	0.19%
2023/04/13	7	15.00	0	0.00	15.00	7	493	1.42%
2023/04/12	2	14.35	6	14.57	14.60	-4	451	-0.89%
2023/04/11	0	0.00	2	14.25	14.25	-2	427	-0.47%
2023/04/10	0	0.00	2	14.20	14.20	-2	423	-0.47%
2023/03/28	0	0.00	3	13.97	13.95	-3	415	-0.72%
2023/03/21	0	0.00	1	13.85	13.75	-1	419	-0.24%
2023/03/17	1	13.55	0	0.00	13.60	1	416	0.24%
2023/03/16	1	13.50	0	0.00	13.50	1	414	0.24%
2023/03/15	1	13.85	0	0.00	13.70	1	410	0.24%
2023/03/08	0	0.00	3	14.35	14.40	-3	461	-0.65%
2023/03/07	0	0.00	1	14.25	14.20	-1	459	-0.22%
2023/02/22	1	14.00	0	0.00	14.05	1	459	0.22%
2023/02/15	0	0.00	1	13.85	13.85	-1	453	-0.22%
2023/02/10	2	13.75	0.1	13.75	13.75	2	458	0.43%
2023/02/09	1	13.95	0	0.00	13.85	1	457	0.22%
2023/02/07	1	14.10	5	14.13	14.10	-4	449	-0.89%
2023/02/02	0	0.00	1	14.15	14.15	-1	436	-0.23%
2023/02/01	0	0.00	3	14.22	14.20	-3	429	-0.70%
2023/01/16	1	13.75	0	0.00	13.70	1	414	0.24%
2023/01/11	1	13.80	0	0.00	13.90	1	443	0.23%
2022/12/21	7	13.20	7	13.20	13.20	0	479	0.00%
2022/12/20	2	13.15	0	0.00	13.15	2	482	0.41%
2022/12/16	0	0.00	0.4	13.50	13.60	-0.4	490	-0.07%
2022/12/09	1	13.80	0	0.00	13.85	1	491	0.20%
2022/12/07	1	13.80	0	0.00	13.80	1	484	0.21%
2022/12/05	0	0.00	1	14.10	14.15	-1	479	-0.21%
2022/12/01	2	14.30	0.2	14.25	14.30	1.8	475	0.38%
2022/11/30	4	14.46	4	14.55	14.40	0	468	0.00%
2022/11/28	0	0.00	5	13.60	13.60	-5	420	-1.19%
2022/11/25	0.4	13.45	0	0.00	13.40	0.4	416	0.09%
2022/11/18	1	13.35	0	0.00	13.10	1	416	0.24%
2022/11/08	0	0.00	11	13.06	13.15	-11	428	-2.56%
2022/11/07	10	12.95	0	0.00	13.00	10	429	2.33%
2022/11/03	5	12.60	0	0.00	12.65	5	441	1.13%
2022/11/02	0	0.00	0.2	12.60	12.60	-0.2	447	-0.04%
2022/10/12	50	12.90	0	0.00	12.95	50	452	11.04%
2022/10/05	0	0.00	6	13.30	13.10	-6	469	-1.28%
2022/09/28	1.5	13.10	0	0.00	13.00	1.5	538	0.28%
2022/09/26	0	0.00	20	13.50	13.40	-20	537	-3.72%
2022/09/01	1	14.50	0	0.00	14.45	1	814	0.12%
2022/08/29	2	14.35	0	0.00	14.35	2	832	0.24%
2022/08/26	3	14.60	0	0.00	14.60	3	834	0.36%
2022/08/25	3	14.70	0	0.00	14.70	3	835	0.36%
2022/08/24	7	14.62	0	0.00	14.75	7	835	0.84%
2022/08/22	0	0.00	1	14.55	14.50	-1	829	-0.12%
2022/08/17	3	14.35	0	0.00	14.30	3	829	0.36%
2022/08/16	3	14.25	0	0.00	14.25	3	826	0.36%
2022/08/11	0	0.00	2	14.13	14.15	-2	826	-0.24%
2022/08/10	0	0.00	1	13.80	14.00	-1	833	-0.12%
2022/08/09	0	0.00	2	13.70	13.75	-2	831	-0.24%
2022/08/08	0.1	13.50	0	0.00	13.45	0.1	830	0.01%
2022/08/03	1	13.80	0	0.00	13.75	1	855	0.12%
2022/08/02	0	14.00	0	0.00	13.85	0	854	0.00%
2022/08/01	0	14.10	1	14.00	14.10	-1	866	-0.11%
2022/07/18	0	0.00	10	13.70	13.65	-10	889	-1.12%
2022/07/12	0	0.00	1	13.05	13.00	-1	884	-0.11%
2022/07/11	7	13.36	0	0.00	13.45	7	868	0.81%
2022/07/08	3	13.72	0	0.00	13.60	3	860	0.35%
2022/07/06	1	13.95	0	0.00	13.95	1	825	0.12%
2022/06/29	8	14.41	0	0.00	14.45	8	789	1.01%
2022/06/27	0	0.00	10	15.20	15.25	-10	678	-1.47%
2022/06/24	2	15.05	1	15.15	15.15	1	662	0.15%
2022/06/23	0	0.00	0.2	14.95	14.95	-0.2	666	-0.02%
2022/06/22	6	15.05	0	0.00	15.00	6	665	0.90%
2022/06/17	1	15.65	10	15.75	15.75	-9	744	-1.21%
2022/06/13	2	15.90	0	0.00	15.95	2	765	0.26%
2022/06/09	0	0.00	1	16.25	16.40	-1	774	-0.13%
2022/05/26	0.2	15.60	0	0.00	15.45	0.2	895	0.02%
2022/05/20	1.1	15.45	0	0.00	15.45	1.1	932	0.12%
2022/05/18	0	0.00	1	15.65	15.65	-1	942	-0.11%
2022/05/17	0	0.00	1	15.10	15.15	-1	946	-0.11%
2022/05/16	0	0.00	5	14.89	14.95	-5	950	-0.53%
2022/05/12	1	14.80	0	0.00	14.75	1	960	0.10%
2022/05/09	2	15.70	0	0.00	15.70	2	1,009	0.20%
2022/05/04	0	0.00	4	16.15	16.20	-4	1,024	-0.39%
2022/04/28	1	16.15	0	0.00	16.20	1	1,086	0.09%
2022/04/27	3	16.15	0	0.00	16.15	3	1,090	0.28%
2022/04/26	1	16.55	10	16.54	16.60	-9	1,078	-0.83%
2022/04/25	0	0.00	2	16.60	16.50	-2	1,076	-0.19%
2022/04/21	0	0.00	2	16.90	16.90	-2	1,081	-0.18%
2022/04/20	2.1	16.75	0	0.00	16.75	2.1	1,084	0.20%
2022/04/19	5	16.70	1	16.75	16.75	4	1,089	0.37%
2022/04/18	0	0.00	5	16.70	16.65	-5	1,094	-0.46%
2022/04/14	0	0.00	1	16.85	16.95	-1	1,118	-0.09%
2022/04/12	12	16.75	0	0.00	16.80	12	1,126	1.06%
2022/04/07	1	16.85	0	0.00	16.65	1	1,138	0.09%
2022/04/06	1	16.90	0	0.00	16.85	1	1,146	0.09%
2022/04/01	3	16.80	0	0.00	16.80	3	1,149	0.26%
2022/03/30	2	16.90	0	0.00	17.05	2	1,147	0.17%
2022/03/24	3	16.85	0	0.00	16.90	3	1,104	0.27%
2022/03/23	6	17.05	0	0.00	17.00	6	1,080	0.56%
2022/03/22	0.1	17.40	2	17.43	17.45	-1.9	1,022	-0.19%
2022/03/17	0	0.00	3	17.15	17.20	-3	1,047	-0.29%
2022/03/16	1	17.05	0	0.00	17.05	1	1,050	0.10%
2022/03/14	0	0.00	5	17.38	17.40	-5	1,055	-0.47%
2022/03/08	3	16.90	1	17.00	16.85	2	1,084	0.18%
2022/03/07	4	17.23	0	0.00	17.20	4	1,098	0.36%
2022/03/04	0	0.00	4	17.63	17.70	-4	1,287	-0.31%
2022/03/03	4	17.88	2	17.80	17.85	2	1,311	0.15%
2022/03/02	2	17.70	2	17.60	17.65	0	1,290	0.00%
2022/02/24	2	17.20	2	17.40	17.15	0	1,324	0.00%
2022/02/23	1	17.50	0	0.00	17.50	1	1,329	0.08%
2022/02/22	0	0.00	5	17.60	17.60	-5	1,347	-0.37%
2022/02/18	3.1	17.70	0	0.00	17.65	3.1	1,370	0.22%
2022/02/17	3	17.73	4	17.71	17.70	-1	1,407	-0.07%
2022/02/16	7	17.50	12	17.55	17.55	-5	1,496	-0.33%
2022/02/14	1	17.40	0	0.00	17.55	1	1,613	0.06%
2022/02/11	0	0.00	1	17.70	17.65	-1	1,657	-0.06%
2022/02/10	19	17.69	4	17.76	17.80	15	1,688	0.89%
2022/02/08	0.1	17.35	0	0.00	17.35	0.1	1,729	0.00%
2022/02/07	0	0.00	1	17.00	17.35	-1	1,758	-0.06%
2022/01/26	0.1	16.90	0	0.00	16.75	0.1	1,785	0.01%
2022/01/25	5.1	16.60	0	0.00	16.65	5.1	1,813	0.28%
2022/01/24	0	0.00	3	16.87	16.90	-3	1,806	-0.17%
2022/01/21	0	0.00	1	17.15	17.15	-1	1,813	-0.06%
2022/01/20	3	17.37	0	0.00	17.40	3	1,828	0.16%
2022/01/18	1.1	17.25	0	0.00	17.30	1.1	1,902	0.06%
2022/01/13	1	17.35	0	0.00	17.40	1	2,035	0.05%
2022/01/12	0.1	17.30	0	0.00	17.25	0.1	2,068	0.00%
2022/01/07	5	17.40	0	0.00	17.35	5	2,210	0.23%
2022/01/06	1.1	17.35	0	0.00	17.30	1.1	2,218	0.05%
2022/01/05	1	17.30	5	17.32	17.25	-4	2,263	-0.18%
2022/01/04	0	0.00	16	17.26	17.25	-16	2,301	-0.70%
2022/01/03	0.4	17.39	0	0.00	17.25	0.4	2,326	0.02%
2021/12/27	0	0.00	2.2	17.26	17.30	-2.2	2,472	-0.09%
2021/12/23	5	17.20	0	0.00	17.20	5	2,589	0.19%
2021/12/22	5	17.25	0.2	17.25	17.20	4.8	2,652	0.18%
2021/12/20	0	0.00	1	17.20	17.15	-1	2,763	-0.04%
2021/12/15	3	17.05	2	17.05	17.05	1	2,906	0.03%
2021/12/14	0.1	17.25	5	17.11	17.05	-4.9	2,956	-0.17%
2021/12/13	1	17.20	10	17.20	17.30	-9	2,984	-0.30%
2021/12/10	1	17.30	23	17.35	17.25	-22	3,015	-0.73%
2021/12/09	5	17.45	0	0.00	17.35	5	3,044	0.16%
2021/12/08	15	17.37	0	0.00	17.35	15	3,079	0.49%
2021/12/07	3	17.32	0	0.00	17.25	3	3,102	0.10%
2021/12/06	0	0.00	10	17.35	17.35	-10	3,097	-0.32%
2021/12/03	0	0.00	1	17.35	17.35	-1	3,122	-0.03%
2021/11/29	34.1	17.30	1	17.30	17.30	33.1	3,128	1.06%
2021/11/26	2.1	17.66	0	0.00	17.65	2.1	3,202	0.07%
2021/11/25	6	17.80	0	0.00	17.85	6	3,321	0.18%
2021/11/24	0	0.00	8	17.81	17.90	-8	3,402	-0.24%
2021/11/23	1	17.75	1	17.85	17.75	0	3,545	0.00%
2021/11/22	1	17.55	0	0.00	17.65	1	3,659	0.03%
2021/11/19	5	17.75	1	17.90	17.65	4	3,702	0.11%
2021/11/18	1	17.70	0	0.00	17.75	1	3,848	0.03%
2021/11/17	0	0.00	1	17.75	17.80	-1	3,880	-0.03%
2021/11/16	4	17.61	0	0.00	17.60	4	4,067	0.10%
2021/11/15	17	17.71	4	17.80	17.80	13	4,557	0.29%
2021/11/12	4	18.05	0	0.00	18.10	4	4,570	0.09%
2021/11/10	2	18.43	2	18.45	18.40	0	4,639	0.00%
2021/11/09	1	18.25	0	0.00	18.25	1	4,640	0.02%
2021/11/08	4	18.30	0	0.00	18.40	4	4,675	0.09%
2021/11/05	5.1	18.20	5	18.18	18.25	0.1	4,669	0.00%
2021/11/04	2	18.20	0.1	18.35	18.20	2	4,654	0.04%
2021/11/03	3	18.20	0	0.00	18.30	3	4,680	0.06%
2021/11/01	7	18.14	4	18.20	18.20	3	4,662	0.06%
2021/10/29	7	18.05	0	0.00	18.15	7	4,658	0.15%
2021/10/28	8	18.20	9	18.20	18.20	-1	4,638	-0.02%
2021/10/27	11	18.21	2	18.35	18.15	9	4,640	0.19%
2021/10/26	0	0.00	11	18.10	18.40	-11	4,612	-0.24%
2021/10/25	0	0.00	5	18.14	18.20	-5	4,590	-0.11%
2021/10/22	4	18.08	0	0.00	18.15	4	4,603	0.09%
2021/10/21	2	18.30	0	0.00	18.25	2	4,560	0.04%
2021/10/20	16	18.17	0	0.00	18.20	16	4,542	0.35%
2021/10/19	3	18.32	0	0.00	18.35	3	4,541	0.07%
2021/10/15	4	18.24	0	0.00	18.20	4	4,590	0.09%
2021/10/14	10.5	18.40	0	0.00	18.35	10.5	4,578	0.23%
2021/10/13	2.1	18.31	0	0.00	18.30	2.1	4,592	0.05%
2021/10/12	4	18.70	0	0.00	18.65	4	4,609	0.09%
2021/10/08	3	19.03	0	0.00	19.00	3	4,626	0.06%
2021/10/07	5	19.01	1	19.00	19.20	4	4,662	0.09%
2021/10/06	5	18.95	0	0.00	18.80	5	4,777	0.10%
2021/10/04	7	18.78	0	0.00	18.75	7	4,824	0.15%
2021/10/01	4	19.63	0	0.00	19.30	4	4,834	0.08%
2021/09/30	13	20.20	0	0.00	20.20	13	4,890	0.27%
2021/09/29	12	20.20	0	0.00	20.25	12	5,033	0.24%
2021/09/28	1	20.30	0	0.00	20.35	1	5,264	0.02%
2021/09/27	14	20.27	15	20.48	20.60	-1	6,878	-0.01%
2021/09/24	1	20.10	6.2	20.10	20.10	-5.2	8,083	-0.06%
2021/09/23	11	20.15	0	0.00	20.15	11	8,310	0.13%
2021/09/22	102	19.97	100	20.15	19.90	2	8,329	0.02%	大買/
2021/09/17	2	20.33	10	20.60	20.50	-8	8,287	-0.10%
2021/09/16	23	20.68	175	20.70	20.55	-152	8,266	-1.84%	大賣/鉅額交易
2021/09/15	0	0.00	185	20.40	20.40	-185	8,252	-2.24%	大賣/鉅額交易
2021/09/14	4	20.70	0	0.00	20.40	4	8,323	0.05%
2021/09/13	5	20.55	0	0.00	20.55	5	8,317	0.06%
2021/09/10	1.1	20.74	5	21.00	21.00	-3.9	8,318	-0.05%
2021/09/09	1	20.30	0	0.00	20.35	1	8,348	0.01%
2021/09/07	0	20.50	0	0.00	20.45	0	8,429	0.00%
2021/09/06	5	20.44	0	0.00	20.20	5	8,420	0.06%
2021/09/03	5	20.91	341.2	21.11	20.75	-336.2	8,362	-4.02%	大賣/鉅額交易
2021/09/02	0	0.00	300	21.09	20.95	-300	8,388	-3.58%	大賣/鉅額交易
2021/09/01	9	21.71	0	0.00	21.40	9	8,384	0.11%
2021/08/31	0	0.00	2.2	22.44	22.45	-2.2	8,398	-0.03%
2021/08/30	11	22.15	2	22.48	22.00	9	8,383	0.11%
2021/08/27	2	21.90	19.1	22.18	22.20	-17.1	8,428	-0.20%
2021/08/26	0	0.00	55.7	21.88	21.90	-55.7	8,529	-0.65%
2021/08/25	1	21.70	2	21.70	21.40	-1	8,612	-0.01%
2021/08/24	0.2	21.35	11	21.49	21.35	-10.8	8,619	-0.12%
2021/08/23	2	20.88	10	20.94	20.95	-8	8,537	-0.09%
2021/08/20	44	20.80	8.5	20.98	20.90	35.5	8,525	0.42%
2021/08/19	5	21.85	336.5	21.61	20.90	-331.5	8,358	-3.97%	大賣/鉅額交易
2021/08/18	2	20.30	13	20.30	20.75	-11	7,879	-0.14%
2021/08/17	1	20.15	15	20.15	20.15	-14	7,983	-0.18%
2021/08/16	0.2	19.65	23	19.70	19.60	-22.8	7,876	-0.29%
2021/08/13	0	0.00	1	19.60	19.45	-1	7,859	-0.01%
2021/08/12	5	19.30	0	0.00	19.30	5	7,829	0.06%
2021/08/11	2	19.75	4	19.73	19.70	-2	7,791	-0.03%
2021/08/10	1	19.80	0	0.00	20.10	1	7,823	0.01%
2021/08/09	0	0.00	4	20.14	20.10	-4	7,896	-0.05%
2021/08/06	0	0.00	4	19.98	19.75	-4	7,949	-0.05%
2021/08/04	4	19.78	1	19.85	19.65	3	8,265	0.04%
2021/08/03	5	19.70	0	0.00	19.70	5	8,722	0.06%
2021/08/02	2	19.65	0	0.00	19.75	2	8,840	0.02%
2021/07/30	1	19.65	0	0.00	19.55	1	8,899	0.01%
2021/07/29	0	0.00	2	19.70	19.70	-2	8,936	-0.02%
2021/07/28	1	19.40	0	0.00	19.50	1	9,017	0.01%
2021/07/27	6	19.65	0	0.00	19.55	6	9,145	0.07%
2021/07/26	6	20.10	0	0.00	19.80	6	9,232	0.06%
2021/07/23	2.5	19.98	8	19.86	19.95	-5.5	9,325	-0.06%
2021/07/22	2.2	19.52	1	19.80	19.50	1.2	9,388	0.01%
2021/07/21	5	20.19	10	20.00	20.00	-5	9,481	-0.05%
2021/07/20	1	20.35	2	20.25	20.25	-1	9,496	-0.01%
2021/07/19	3	20.60	1	20.65	20.85	2	9,633	0.02%
2021/07/15	0	0.00	5	20.54	20.70	-5	10,165	-0.05%
2021/07/14	6.5	20.02	0	0.00	20.15	6.5	10,534	0.06%
2021/07/13	25.5	20.52	2	20.25	20.20	23.5	11,014	0.21%
2021/07/12	2	21.40	2	20.98	21.00	0	11,068	0.00%
2021/07/09	7	21.21	0.1	21.30	21.15	7	11,127	0.06%
2021/07/08	7	21.36	4	21.49	21.35	3	11,181	0.03%
2021/07/07	13	21.42	10	21.40	21.35	3	11,274	0.03%
2021/07/06	12	21.55	13	21.82	21.85	-1	11,298	-0.01%
2021/07/05	62	21.81	70.1	21.68	21.75	-8.1	11,236	-0.07%
2021/07/02	214.5	23.68	161	24.03	22.15	53.5	11,183	0.48%	大買/大賣/
2021/07/01	118	22.82	110.2	23.24	23.55	7.8	9,649	0.08%	大買/大賣/
2021/06/30	1,001	21.21	16	21.41	21.60	985	8,492	11.60%	大買/鉅額交易
2021/06/29	300	20.37	0	0.00	20.40	300	8,248	3.64%	大買/鉅額交易
2021/06/28	1	20.30	0	0.00	20.30	1	8,257	0.01%
2021/06/25	2	20.13	0	0.00	20.00	2	8,287	0.02%
2021/06/22	0	0.00	47	20.06	20.20	-47	8,474	-0.55%
2021/06/18	58	20.78	0	0.00	20.30	58	8,557	0.68%
2021/06/17	2	20.90	0	0.00	20.90	2	8,579	0.02%
2021/06/15	2	21.30	0	0.00	21.10	2	8,513	0.02%
2021/06/11	0	0.00	4	21.04	20.85	-4	8,507	-0.05%
2021/06/10	1	20.40	0	0.00	20.80	1	8,517	0.01%
2021/06/09	0	0.00	1	21.10	21.10	-1	8,475	-0.01%
2021/06/08	2	21.40	17	21.40	21.15	-15	8,477	-0.18%
2021/06/07	1	20.90	10	21.00	20.90	-9	8,474	-0.11%
2021/06/04	0	0.00	1	21.40	20.70	-1	8,400	-0.01%
2021/06/03	15	21.10	3	21.07	21.10	12	8,350	0.14%
2021/06/02	10	20.73	6	20.73	20.35	4	8,385	0.05%
2021/06/01	0	0.00	7	19.97	20.10	-7	8,182	-0.09%
2021/05/31	5	20.03	6	20.10	19.65	-1	8,133	-0.01%
2021/05/28	0	0.00	12	19.50	19.50	-12	8,073	-0.15%
2021/05/27	1	19.05	0	0.00	19.05	1	8,068	0.01%
2021/05/26	0.1	19.35	6	19.20	19.25	-6	8,069	-0.07%
2021/05/25	3	19.73	6	19.64	19.40	-3	8,071	-0.04%
2021/05/21	1	18.60	4	18.56	18.60	-3	7,975	-0.04%
2021/05/20	0	0.00	4	18.25	18.15	-4	8,050	-0.05%
2021/05/19	14	18.30	8	18.26	18.50	6	8,202	0.07%
2021/05/18	0	0.00	3	17.85	18.30	-3	8,227	-0.04%
2021/05/17	6	17.02	0	0.00	16.85	6	8,181	0.07%
2021/05/14	1	19.30	0	0.00	18.55	1	8,069	0.01%
2021/05/13	4	18.65	0	0.00	18.40	4	7,965	0.05%
2021/05/12	15	20.58	3	20.18	19.20	12	7,843	0.15%
2021/05/11	21	22.01	10	22.03	21.10	11	7,600	0.14%
2021/05/10	1	21.20	10	21.27	21.20	-9	7,129	-0.13%
2021/05/07	6	20.09	0	0.00	20.15	6	7,020	0.09%
2021/05/06	2	20.23	11	20.91	20.55	-9	6,947	-0.13%
2021/05/05	1	21.00	4	20.70	20.40	-3	6,901	-0.04%
2021/05/04	5	19.48	3	19.78	19.70	2	6,822	0.03%
2021/05/03	2	21.35	0	0.00	21.00	2	6,684	0.03%
2021/04/29	1	22.05	0	0.00	21.90	1	6,606	0.02%
2021/04/27	5	21.73	31	21.75	21.85	-26	6,461	-0.40%
2021/04/26	1	20.90	73	21.32	21.30	-72	6,339	-1.14%
2021/04/23	18	21.41	2	21.35	21.15	16	6,282	0.25%
2021/04/22	15.1	22.75	4	23.00	22.20	11.1	6,126	0.18%
2021/04/21	0	0.00	2.1	21.60	22.00	-2.1	5,659	-0.04%
2021/04/20	11	22.25	1	22.40	22.25	10	5,540	0.18%
2021/04/19	9	22.57	5.4	23.24	23.65	3.6	5,157	0.07%
2021/04/16	5	21.40	7	21.39	21.50	-2	4,654	-0.04%
2021/04/15	0	0.00	3	20.60	20.90	-3	4,523	-0.07%
2021/04/14	6	20.18	7	20.39	20.20	-1	4,442	-0.02%
2021/04/13	15	21.00	5	20.60	20.60	10	4,408	0.23%
2021/04/12	2	20.98	26	20.87	21.20	-24	4,290	-0.56%
2021/04/09	17	20.58	5	20.48	20.55	12	4,184	0.29%
2021/04/08	27	20.56	17	20.84	20.80	10	4,113	0.24%
2021/04/07	0	0.00	8.5	20.02	20.10	-8.5	3,969	-0.21%
2021/04/06	0	19.50	9	19.65	19.80	-9	3,914	-0.23%
2021/04/01	0	0.00	2	19.20	19.25	-2	3,867	-0.05%
2021/03/31	0	0.00	15	19.25	19.30	-15	3,899	-0.39%
2021/03/30	8	19.44	0	0.00	19.50	8	4,013	0.20%
2021/03/29	4	19.50	10	19.57	19.65	-6	4,577	-0.13%
2021/03/26	0	0.00	9	19.34	19.45	-9	5,132	-0.18%
2021/03/25	10	19.00	0	0.00	19.00	10	5,071	0.20%
2021/03/24	0	0.00	19	18.87	19.05	-19	5,022	-0.38%
2021/03/23	0	0.00	1	18.70	18.70	-1	4,926	-0.02%
2021/03/22	0	0.00	5	18.65	18.75	-5	4,928	-0.10%
2021/03/19	2	18.30	0	0.00	18.40	2	4,912	0.04%
2021/03/18	3.1	18.54	2	18.50	18.45	1.1	4,946	0.02%
2021/03/17	17	18.41	5	18.45	18.55	12	4,983	0.24%
2021/03/16	0	0.00	3	18.45	18.45	-3	5,012	-0.06%
2021/03/15	0	0.00	0.4	18.40	18.50	-0.4	5,121	-0.01%
2021/03/12	20	18.05	141	18.25	18.30	-121	5,116	-2.37%	大賣/鉅額交易
2021/03/11	67	18.39	1.8	18.25	18.15	65.2	5,124	1.27%
2021/03/10	0	0.00	8	18.49	18.40	-8	5,082	-0.16%
2021/03/09	0	0.00	1	18.20	18.40	-1	5,069	-0.02%
2021/03/08	22	18.73	6	18.56	18.25	16	5,014	0.32%
2021/03/05	2	17.90	10	17.90	17.90	-8	4,753	-0.17%
2021/03/04	9	18.09	0	0.00	17.95	9	4,840	0.19%
2021/03/03	0	0.00	1	17.95	17.95	-1	4,850	-0.02%
2021/03/02	3	17.95	9	17.84	17.85	-6	4,889	-0.12%
2021/02/26	0	0.00	4	18.19	18.25	-4	4,897	-0.08%
2021/02/25	0	0.00	11	18.25	18.30	-11	4,922	-0.22%
2021/02/24	2	18.00	0.9	18.00	18.00	1.1	4,923	0.02%
2021/02/23	15	18.33	8	18.36	18.40	7	4,897	0.14%
2021/02/22	4	18.38	6	18.38	18.35	-2	4,826	-0.04%
2021/02/19	9	17.92	11.1	18.23	17.90	-2.1	4,740	-0.04%
2021/02/18	12	17.58	1	17.45	17.45	11	4,602	0.24%
2021/02/17	2	16.80	0	0.00	16.80	2	4,651	0.04%
2021/02/04	1.1	16.21	1	16.15	16.20	0.1	4,676	0.00%
2021/02/03	1	16.35	0	0.00	16.30	1	4,768	0.02%
2021/01/27	0	0.00	4	16.36	16.50	-4	4,977	-0.08%
2021/01/26	3	16.42	0	0.00	16.25	3	5,016	0.06%
2021/01/22	3.1	16.10	20	16.15	16.25	-16.9	4,998	-0.34%
2021/01/21	0	0.00	2.3	16.26	16.35	-2.3	4,977	-0.05%
2021/01/20	2	16.55	0	0.00	16.45	2	4,969	0.04%
2021/01/18	4.1	16.65	3	16.80	16.90	1.1	5,030	0.02%
2021/01/15	3	16.83	5	16.90	16.90	-2	5,007	-0.04%
2021/01/14	3	17.17	0.2	17.20	17.20	2.8	5,027	0.06%
2021/01/13	20	17.27	0	0.00	17.15	20	5,037	0.40%
2021/01/12	2	17.15	0	0.00	17.20	2	5,020	0.04%
2021/01/11	9.1	17.52	0	0.00	17.60	9.1	4,982	0.18%
2021/01/08	15	17.75	1	17.80	17.80	14	5,018	0.28%
2021/01/06	20	18.03	10	17.95	18.00	10	4,959	0.20%
2021/01/04	10	18.55	10	18.67	18.65	0	4,860	0.00%
2020/12/30	1	19.35	1	19.20	18.90	0	4,756	0.00%
2020/12/29	13.3	18.72	2	18.80	18.70	11.3	4,662	0.24%
2020/12/28	10	18.85	7	18.96	18.90	3	4,615	0.07%
2020/12/24	17	19.24	11	19.20	19.35	6	4,477	0.13%
2020/12/23	47.1	19.57	8	19.06	19.00	39.1	4,314	0.91%
2020/12/22	8	19.52	20	19.30	19.40	-12	3,721	-0.32%
2020/12/21	10	17.90	12	18.10	18.30	-2	3,073	-0.07%
2020/12/17	0	0.00	3	17.60	17.55	-3	3,010	-0.10%
2020/12/15	2	17.45	5	17.70	17.35	-3	3,065	-0.10%
2020/12/14	3	17.90	0	0.00	17.80	3	3,061	0.10%
2020/12/10	6	18.14	10	18.22	18.20	-4	3,049	-0.13%
2020/12/09	6	18.28	15	18.17	18.30	-9	3,077	-0.29%
2020/12/08	10	17.60	3	17.70	17.60	7	3,394	0.21%
2020/12/07	10	17.75	4	17.78	17.80	6	3,614	0.17%
2020/12/04	0	0.00	13	17.65	17.60	-13	3,542	-0.37%
2020/12/03	0	0.00	3	17.35	17.35	-3	3,498	-0.09%
2020/12/02	0	0.00	1	17.40	17.45	-1	3,562	-0.03%
2020/11/30	10	17.60	8.1	17.69	17.65	1.9	3,526	0.06%
2020/11/27	0	0.00	2.1	17.30	17.30	-2.1	3,437	-0.06%
2020/11/26	5	17.30	2	17.30	17.30	3	3,412	0.09%
2020/11/25	1	17.00	24	17.15	17.10	-23	3,365	-0.68%
2020/11/24	13	17.25	4	17.35	17.10	9	3,342	0.27%
2020/11/23	0.2	17.05	5	16.95	17.05	-4.8	3,297	-0.15%
2020/11/20	1	16.80	0	0.00	16.90	1	3,260	0.03%
2020/11/19	2	16.90	1	16.90	16.95	1	3,270	0.03%
2020/11/18	0	0.00	42	17.00	17.00	-42	3,263	-1.29%
2020/11/17	0	0.00	2	17.15	17.05	-2	3,248	-0.06%
2020/11/16	0	0.00	8	16.99	17.20	-8	3,259	-0.25%
2020/11/13	40	16.90	0	0.00	16.85	40	3,169	1.26%
2020/11/11	7	17.19	2	17.08	17.05	5	3,231	0.15%
2020/11/10	0	0.00	11.5	17.07	16.80	-11.5	3,183	-0.36%
2020/11/06	1.7	16.74	0.3	16.80	16.80	1.4	3,129	0.05%
2020/11/05	0	0.00	1	16.95	16.90	-1	3,128	-0.03%
2020/11/03	0	0.00	2	16.50	16.50	-2	3,021	-0.07%
2020/10/30	3	16.18	0	0.00	16.10	3	3,000	0.10%
2020/10/29	16	16.17	0	0.00	16.20	16	2,987	0.54%
2020/10/28	0	0.00	1	16.60	16.35	-1	2,975	-0.03%
2020/10/27	12	16.44	0	0.00	16.55	12	2,958	0.41%
2020/10/26	0	0.00	26	16.67	16.50	-26	2,894	-0.90%
2020/10/23	2	16.30	0	0.00	16.30	2	2,846	0.07%
2020/10/21	1	16.50	3	16.50	16.50	-2	2,814	-0.07%
2020/10/20	0	0.00	2	16.60	16.60	-2	2,819	-0.07%
2020/10/16	10	16.80	11	16.70	16.35	-1	2,808	-0.04%
2020/10/05	0	0.00	10	16.30	16.40	-10	2,928	-0.34%
2020/09/30	0	0.00	1	16.10	16.15	-1	2,931	-0.03%
2020/09/28	1	15.90	0	0.00	16.05	1	2,959	0.03%
2020/09/24	3	15.75	18	15.79	15.70	-15	2,980	-0.50%
2020/09/21	7	16.40	1	16.35	16.35	6	2,916	0.21%
2020/09/18	0	0.00	1	17.10	16.70	-1	2,881	-0.03%
2020/09/17	5	16.65	0.6	16.60	16.60	4.4	2,805	0.16%
2020/09/16	1	16.50	0	0.00	16.20	1	2,751	0.04%
2020/09/15	5	16.41	1	16.30	16.45	4	2,716	0.15%
2020/09/14	3	16.83	0	0.00	16.65	3	2,670	0.11%
2020/09/11	14	17.65	21	17.23	17.20	-7	2,582	-0.27%
2020/09/10	1	17.15	5	17.12	16.65	-4	2,130	-0.19%
2020/09/07	4	16.48	7	16.54	16.40	-3	1,872	-0.16%
2020/09/03	5	16.10	1	16.00	16.00	4	1,800	0.22%
2020/08/31	10	16.05	0	0.00	15.75	10	1,828	0.55%
2020/08/28	0	0.00	0	15.90	15.95	0	1,830	0.00%
2020/08/27	1	15.90	0	0.00	15.85	1	1,843	0.05%
2020/08/26	5	15.90	0	0.00	15.90	5	1,831	0.27%
2020/08/19	1	16.00	0	0.00	16.00	1	1,745	0.06%
2020/08/18	0	0.00	10	16.05	16.10	-10	1,726	-0.58%
2020/08/17	1	16.25	1	16.25	16.20	0	1,723	0.00%
2020/08/13	1.5	15.27	0	0.00	15.30	1.5	1,634	0.09%
2020/08/12	10	15.25	0	0.00	15.30	10	1,740	0.57%
2020/08/11	4	15.20	0	0.00	15.45	4	1,741	0.23%
2020/08/07	1	14.80	0	0.00	14.80	1	1,746	0.06%
2020/08/06	2	14.85	0	0.00	14.70	2	1,751	0.11%
2020/08/04	10	14.80	0	0.00	14.70	10	1,765	0.57%
2020/07/31	1	14.80	32.2	14.85	14.75	-31.2	1,785	-1.75%
2020/07/30	0	0.00	4	14.65	14.75	-4	1,803	-0.22%
2020/07/29	8	14.50	0	0.00	14.40	8	1,817	0.44%
2020/07/28	1	14.45	0	0.00	14.30	1	1,841	0.05%
2020/07/27	0	0.00	3	14.80	14.75	-3	1,909	-0.16%
2020/07/24	2	15.00	0	0.00	15.00	2	1,927	0.10%
2020/07/22	1	15.30	0	0.00	15.30	1	1,940	0.05%
2020/07/20	2	15.45	5	15.40	15.30	-3	1,892	-0.16%
2020/07/17	25	15.80	0	0.00	15.60	25	1,871	1.34%
2020/07/16	4	16.69	15	16.70	16.75	-11	1,808	-0.61%
2020/07/14	1	16.65	3	16.75	16.60	-2	1,787	-0.11%
2020/07/13	4	16.70	0	0.00	16.75	4	1,784	0.22%
2020/07/07	2	16.85	0	0.00	16.90	2	1,819	0.11%
2020/07/06	0	0.00	7	16.80	16.80	-7	1,819	-0.38%
2020/07/02	0	0.00	1	16.50	16.55	-1	1,820	-0.05%
2020/07/01	0	0.00	3	16.45	16.45	-3	1,807	-0.17%
2020/06/29	0	0.00	6	16.35	16.30	-6	1,827	-0.33%
2020/06/24	0	0.00	8	16.45	16.45	-8	1,835	-0.44%
2020/06/23	5	16.45	0	0.00	16.40	5	1,859	0.27%
2020/06/19	5	16.30	0	0.00	16.10	5	1,874	0.27%
2020/06/16	1	16.25	0	0.00	16.20	1	1,916	0.05%
2020/06/12	3	16.20	1	15.80	16.25	2	2,026	0.10%
2020/06/11	10	16.45	3	16.50	16.35	7	2,067	0.34%
2020/06/10	4	16.70	0	0.00	16.70	4	2,106	0.19%
2020/06/08	3	17.00	0	0.00	17.00	3	2,214	0.14%
2020/06/05	11	16.85	0	0.00	16.85	11	2,204	0.50%
2020/06/04	1	16.60	0	0.00	16.70	1	2,210	0.05%
2020/06/03	1	16.60	5	16.59	16.65	-4	2,222	-0.18%
2020/06/02	5	16.50	0	0.00	16.45	5	2,232	0.22%
2020/06/01	1	16.40	0	0.00	16.45	1	2,271	0.04%
2020/05/29	6	16.25	0	0.00	16.20	6	2,298	0.26%
2020/05/28	3	16.38	0	0.00	16.30	3	2,299	0.13%
2020/05/27	2	16.35	0	0.00	16.30	2	2,307	0.09%
2020/05/26	5	16.35	5	16.35	16.30	0	2,312	0.00%
2020/05/25	0	0.00	1	16.20	16.25	-1	2,315	-0.04%
2020/05/22	3	16.28	0	0.00	16.25	3	2,322	0.13%
2020/05/21	9	16.57	0	0.00	16.55	9	2,313	0.39%
2020/05/19	9	17.11	9	16.87	16.85	0	2,316	0.00%
2020/05/18	2	16.10	0	0.00	16.00	2	2,210	0.09%
2020/05/15	3	16.00	0	0.00	16.00	3	2,234	0.13%
2020/05/14	1	16.25	34	16.11	16.10	-33	2,235	-1.48%
2020/05/11	2	16.90	0	0.00	16.85	2	2,233	0.09%
2020/05/07	1	16.60	5	16.65	16.65	-4	2,269	-0.18%
2020/05/05	0	0.00	4	16.50	16.55	-4	2,320	-0.17%
2020/05/04	20	16.54	0	0.00	16.55	20	2,389	0.84%
2020/04/30	19	16.93	3	16.92	16.95	16	2,448	0.65%
2020/04/29	2	16.50	1	16.35	16.70	1	2,547	0.04%
2020/04/28	1	15.95	0	0.00	16.10	1	2,570	0.04%
2020/04/27	5	15.80	1	15.90	16.00	4	2,641	0.15%
2020/04/24	0	0.00	1	15.70	15.60	-1	2,620	-0.04%
2020/04/22	0	0.00	20	15.40	15.40	-20	2,636	-0.76%
2020/04/21	7	15.59	1	15.45	15.40	6	2,651	0.23%
2020/04/20	0	0.00	10	15.78	15.90	-10	2,646	-0.38%
2020/04/17	5	16.20	11	16.13	15.85	-6	2,632	-0.23%
2020/04/16	8	15.89	2	15.78	15.95	6	2,608	0.23%
2020/04/15	10	15.63	0	0.00	15.80	10	2,586	0.39%
2020/04/14	2	15.20	0	0.00	15.40	2	2,568	0.08%
2020/04/13	1	15.20	0	0.00	15.20	1	2,561	0.04%
2020/04/10	21	15.27	0	0.00	15.35	21	2,578	0.81%
2020/04/09	5	15.00	11	14.77	14.85	-6	2,584	-0.23%
2020/04/08	0	0.00	2	14.40	14.70	-2	2,566	-0.08%
2020/04/07	5	14.10	3	13.97	14.30	2	2,540	0.08%
2020/04/06	1	13.65	1	13.70	13.65	0	2,504	0.00%
2020/04/01	5	13.55	0	0.00	13.60	5	2,492	0.20%
2020/03/31	8	13.59	5	13.60	13.70	3	2,485	0.12%
2020/03/27	4	13.56	0	0.00	13.35	4	2,450	0.16%
2020/03/26	14	13.50	0	0.00	13.30	14	2,422	0.58%
2020/03/25	5	13.60	0	0.00	13.70	5	2,415	0.21%
2020/03/24	0	0.00	2	12.55	12.80	-2	2,418	-0.08%
2020/03/23	2	12.40	1	12.35	12.30	1	2,406	0.04%
2020/03/19	1	12.55	123	12.50	12.55	-122	2,393	-5.10%	大賣/鉅額交易
2020/03/18	0	0.00	4	13.50	13.45	-4	2,331	-0.17%
2020/03/17	3	13.73	0	0.00	13.70	3	2,298	0.13%
2020/03/13	4	15.21	5	15.19	15.55	-1	2,219	-0.05%
2020/03/12	2	16.85	0	0.00	16.70	2	2,153	0.09%
2020/03/10	0	0.00	4	17.63	17.95	-4	2,094	-0.19%
2020/03/09	0	0.00	1	17.90	17.80	-1	2,088	-0.05%
2020/03/06	2	17.95	1	17.95	18.00	1	2,068	0.05%
2020/03/04	6	18.12	0	0.00	18.10	6	1,997	0.30%
2020/03/02	1	18.45	4	18.45	18.30	-3	1,965	-0.15%
2020/02/26	1	18.35	0	0.00	18.35	1	1,999	0.05%
2020/02/24	1	18.60	0	0.00	18.55	1	2,020	0.05%
2020/02/21	4	18.89	0	0.00	18.85	4	2,019	0.20%
2020/02/20	8	19.17	0	0.00	19.00	8	2,034	0.39%
2020/02/19	4	18.94	0	0.00	19.05	4	2,011	0.20%
2020/02/18	108	18.65	0	0.00	18.65	108	1,995	5.41%	大買/鉅額交易
2020/02/17	3	18.30	0	0.00	18.35	3	1,971	0.15%
2020/02/14	5	18.37	4	18.40	18.35	1	1,960	0.05%
2020/02/13	6	18.44	1	18.40	18.35	5	1,944	0.26%
2020/02/12	2	18.25	0	0.00	18.25	2	1,947	0.10%
2020/02/11	1	18.10	0	0.00	18.20	1	1,940	0.05%
2020/02/10	22	18.03	0	0.00	18.05	22	1,895	1.16%
2020/02/07	1	18.25	0	0.00	18.10	1	1,895	0.05%
2020/02/06	3	18.35	0	0.00	18.35	3	1,876	0.16%
2020/02/05	2	18.10	0	0.00	18.05	2	1,826	0.11%
2020/02/03	13	18.10	2	18.15	18.45	11	1,667	0.66%
2020/01/31	4	19.28	0	0.00	19.30	4	1,480	0.27%
2020/01/30	4	19.88	9	19.75	19.45	-5	1,418	-0.35%
2020/01/16	2	20.65	3	20.60	20.65	-1	1,317	-0.08%
2020/01/15	1	20.75	6	20.65	20.65	-5	1,305	-0.38%
2020/01/13	1	20.85	0	0.00	20.85	1	1,287	0.08%
2020/01/09	2	20.90	0	0.00	20.90	2	1,333	0.15%
2020/01/08	0	0.00	2	20.85	20.80	-2	1,352	-0.15%
2020/01/06	7	21.34	3	21.37	21.20	4	1,375	0.29%
2020/01/03	1	20.90	0	0.00	21.10	1	1,391	0.07%
2019/12/30	10	20.90	20	20.85	20.90	-10	1,403	-0.71%
2019/12/25	1	20.90	0	0.00	20.90	1	1,416	0.07%
2019/12/19	3	21.10	0	0.00	21.05	3	1,481	0.20%
2019/12/18	1	20.85	50	20.85	20.90	-49	1,480	-3.31%
2019/12/17	0	0.00	1.4	20.75	20.85	-1.4	1,474	-0.09%
2019/12/16	1	20.80	0	0.00	20.75	1	1,461	0.07%
2019/12/13	5	20.65	0	0.00	20.65	5	1,464	0.34%
2019/12/11	54	20.60	0	0.00	20.60	54	1,547	3.49%
2019/12/10	6	20.65	0	0.00	20.65	6	1,550	0.39%
2019/12/06	1	20.80	0	0.00	20.80	1	1,526	0.07%
2019/12/04	2	20.85	0	0.00	20.80	2	1,508	0.13%
2019/12/03	0	0.00	1	20.95	20.95	-1	1,490	-0.07%
2019/12/02	5	21.02	0	0.00	21.00	5	1,481	0.34%
2019/11/27	1	21.50	0	0.00	21.55	1	1,462	0.07%
2019/11/26	0	0.00	1	21.35	21.65	-1	1,475	-0.07%
2019/11/21	4	20.65	0	0.00	20.65	4	1,637	0.24%
2019/11/20	1	20.90	10	20.85	20.90	-9	1,672	-0.54%
2019/11/19	1	21.00	10	21.10	21.05	-9	1,706	-0.53%
2019/11/14	10	21.20	0	0.00	21.20	10	1,733	0.58%
2019/11/13	1	21.35	0	0.00	21.20	1	1,751	0.06%
2019/11/11	1	21.20	0	0.00	21.20	1	1,781	0.06%
2019/11/07	10	21.50	0	0.00	21.45	10	1,771	0.56%
2019/11/06	2	21.50	0	0.00	21.50	2	1,764	0.11%
2019/11/05	3	21.60	0	0.00	21.60	3	1,761	0.17%
2019/11/04	9	21.55	20	21.60	21.70	-11	1,773	-0.62%
2019/10/29	1	21.75	0	0.00	21.75	1	1,803	0.06%
2019/10/17	1	21.40	0	0.00	21.30	1	1,823	0.05%
2019/10/14	0	0.00	2	21.50	21.40	-2	1,822	-0.11%
2019/10/09	3	21.48	0	0.00	21.30	3	1,801	0.17%
2019/10/08	3	21.82	0	0.00	21.70	3	1,760	0.17%
2019/10/03	10	21.95	0	0.00	21.90	10	1,752	0.57%
2019/09/27	1	21.65	0	0.00	21.75	1	1,824	0.05%
2019/09/26	2	21.95	6	21.75	21.65	-4	1,834	-0.22%
2019/09/24	1	22.00	5.5	22.13	22.15	-4.5	1,836	-0.24%
2019/09/20	1	22.40	1	22.40	22.35	0	1,842	0.00%
2019/09/17	0	0.00	1	23.00	22.70	-1	1,887	-0.05%
2019/09/16	18	22.89	10	23.20	22.90	8	1,894	0.42%
2019/09/12	1	22.20	0	0.00	22.20	1	1,817	0.06%
2019/09/11	0	0.00	0.3	22.20	22.25	-0.3	1,818	-0.02%
2019/09/10	0	0.00	1	22.10	22.05	-1	1,829	-0.05%
2019/09/09	0	0.00	6	22.22	22.15	-6	1,844	-0.33%
2019/09/06	0	0.00	11	22.11	22.10	-11	1,865	-0.59%
2019/09/05	0	0.00	1	22.25	22.10	-1	1,873	-0.05%
2019/09/02	8	21.87	0	0.00	21.85	8	1,875	0.43%
2019/08/30	0	0.00	5	21.70	21.65	-5	1,882	-0.27%
2019/08/28	7	21.42	0	0.00	21.35	7	1,887	0.37%
2019/08/26	0	0.00	8	21.76	21.80	-8	1,805	-0.44%
2019/08/23	0	0.00	1	24.50	24.50	-1	1,674	-0.06%
2019/08/22	4	24.55	1	24.55	24.55	3	1,659	0.18%
2019/08/20	1	24.50	0	0.00	24.65	1	1,624	0.06%
2019/08/19	0	0.00	12	24.75	24.75	-12	1,609	-0.75%
2019/08/16	2	24.70	5	24.70	24.80	-3	1,616	-0.19%
2019/08/15	6	24.51	1	24.55	24.55	5	1,600	0.31%
2019/08/14	23	24.66	0	0.00	24.60	23	1,620	1.42%
2019/08/13	0	0.00	20	24.60	24.60	-20	1,616	-1.24%
2019/08/06	12	23.90	7	23.89	24.15	5	1,656	0.30%
2019/08/05	1	24.15	16	24.15	24.10	-15	1,646	-0.91%
2019/08/02	0	0.00	7	24.25	24.25	-7	1,632	-0.43%
2019/08/01	0	0.00	12	24.40	24.40	-12	1,636	-0.73%
2019/07/31	0	0.00	2	24.50	24.50	-2	1,655	-0.12%
2019/07/30	0	0.00	2	24.40	24.50	-2	1,654	-0.12%
2019/07/25	5	24.40	4.5	24.42	24.40	0.5	1,642	0.03%
2019/07/24	1	24.35	0	0.00	24.35	1	1,633	0.06%
2019/07/19	5	24.45	0	0.00	24.40	5	1,641	0.30%
2019/07/11	1	24.50	0	0.00	24.45	1	1,693	0.06%
2019/07/10	1.5	24.43	10	24.45	24.50	-8.5	1,709	-0.50%
2019/07/09	0	0.00	10	24.40	24.40	-10	1,726	-0.58%
2019/07/08	10.2	24.30	1	24.40	24.30	9.2	1,738	0.53%
2019/07/05	1	24.45	2	24.35	24.30	-1	1,746	-0.06%
2019/07/04	2	24.25	0	0.00	24.20	2	1,736	0.12%
2019/07/03	10	24.45	0	0.00	24.30	10	1,811	0.55%
2019/07/02	18	24.64	0	0.00	24.60	18	1,806	1.00%
2019/07/01	10	24.65	1	24.60	24.65	9	1,786	0.50%
2019/06/28	31	24.70	1	24.60	24.55	30	1,808	1.66%
2019/06/27	1	24.75	21.1	24.85	24.70	-20.1	1,870	-1.08%
2019/06/24	0	0.00	1	24.40	24.45	-1	1,846	-0.05%
2019/06/21	1	24.10	1	24.40	24.40	0	1,853	0.00%
2019/06/20	10	24.15	0	0.00	24.05	10	1,862	0.54%
2019/06/19	0	0.00	11.2	24.06	24.10	-11.2	1,875	-0.60%
2019/06/18	12	24.13	0	0.00	24.05	12	1,871	0.64%
2019/06/12	0	0.00	1	24.00	24.15	-1	1,858	-0.05%
2019/06/06	0	0.00	4	24.00	24.15	-4	1,916	-0.21%
2019/06/05	1	24.05	5	24.00	24.00	-4	1,912	-0.21%
2019/06/04	1	24.00	0	0.00	24.10	1	1,910	0.05%
2019/06/03	4	24.06	1	24.15	24.15	3	1,917	0.16%
2019/05/31	5	24.25	1	24.30	24.30	4	1,920	0.21%
2019/05/30	1.2	24.16	0	0.00	24.20	1.2	1,921	0.06%
2019/05/29	16	24.24	7	24.10	24.10	9	1,936	0.46%
2019/05/28	2	24.10	0	0.00	25.30	2	1,921	0.10%
2019/05/27	0	0.00	1	24.00	24.05	-1	1,910	-0.05%
2019/05/24	2	24.03	0	0.00	24.00	2	1,927	0.10%
2019/05/22	5	23.92	0	0.00	23.95	5	2,003	0.25%
2019/05/21	11	23.81	0	0.00	23.90	11	2,029	0.54%
2019/05/20	6	24.35	1	24.30	24.15	5	2,008	0.25%
2019/05/17	2	24.73	6	24.65	24.45	-4	2,041	-0.20%
2019/05/15	13	24.80	0	0.00	24.75	13	2,096	0.62%
2019/05/14	1	24.90	3	24.80	24.80	-2	2,114	-0.09%
2019/05/10	0	0.00	2	25.05	25.10	-2	2,188	-0.09%
2019/05/09	2	25.10	0	0.00	25.10	2	2,281	0.09%
2019/05/08	0	0.00	27	24.91	25.05	-27	2,322	-1.16%
2019/05/06	0	0.00	1	24.80	24.80	-1	2,459	-0.04%
2019/04/26	1	25.10	2	25.15	25.15	-1	2,614	-0.04%
2019/04/25	5	25.25	0	0.00	25.35	5	2,637	0.19%
2019/04/24	5	25.40	3	25.25	25.25	2	2,638	0.08%
2019/04/22	0	0.00	10	25.08	25.00	-10	2,654	-0.38%
2019/04/17	1	25.05	1	25.05	25.05	0	2,727	0.00%
2019/04/15	2	25.00	17	25.05	25.10	-15	2,784	-0.54%
2019/04/12	0	0.00	15	24.98	25.00	-15	2,791	-0.54%
2019/04/11	0	0.00	27	24.96	24.90	-27	2,814	-0.96%
2019/04/10	0	0.00	1	25.15	25.20	-1	2,863	-0.03%
2019/04/08	0	0.00	7	24.98	24.90	-7	3,134	-0.22%
2019/04/03	1	24.80	1	24.80	24.80	0	3,222	0.00%
2019/04/02	5	25.02	2	24.85	24.85	3	3,290	0.09%
2019/04/01	0	0.00	1	25.05	25.00	-1	3,295	-0.03%
2019/03/29	0	0.00	2	24.35	24.35	-2	3,286	-0.06%
2019/03/27	13	24.30	3	24.30	24.30	10	3,416	0.29%
2019/03/26	0	0.00	2	24.35	24.25	-2	3,520	-0.06%
2019/03/25	1	24.25	0	0.00	24.25	1	3,624	0.03%
2019/03/22	2	24.50	1	24.55	24.55	1	3,708	0.03%
2019/03/20	5	24.53	1	24.50	24.45	4	3,734	0.11%
2019/03/19	1	24.40	2	24.45	24.45	-1	3,794	-0.03%
2019/03/18	1	24.40	0	0.00	24.50	1	3,830	0.03%
2019/03/15	2	24.35	1	24.35	24.30	1	3,969	0.03%
2019/03/13	12	24.35	0	0.00	24.40	12	4,509	0.27%
2019/03/12	1	24.45	1	24.35	24.30	0	4,637	0.00%
2019/03/11	1	23.95	1	23.95	23.95	0	4,915	0.00%
2019/03/08	0	0.00	5	23.92	24.10	-5	5,032	-0.10%
2019/03/07	1	24.25	0	0.00	24.10	1	5,076	0.02%
2019/03/05	1	24.20	1	24.30	24.45	0	5,141	0.00%
2019/03/04	1	24.40	0	0.00	24.35	1	5,167	0.02%
2019/02/27	0	0.00	25	24.45	24.40	-25	5,220	-0.48%
2019/02/22	1	24.50	1	24.45	24.45	0	5,480	0.00%
2019/02/21	18	24.30	12	24.59	24.65	6	5,540	0.11%
2019/02/20	10	24.06	2	24.00	24.00	8	5,512	0.15%
2019/02/19	5	24.03	7	24.09	24.05	-2	5,569	-0.04%
2019/02/18	3	24.00	2	24.03	24.05	1	5,647	0.02%
2019/02/15	3	23.62	5	23.92	24.00	-2	5,633	-0.04%
2019/02/14	6	23.73	6	23.95	23.90	0	5,641	0.00%
2019/02/13	11	23.48	6	23.43	23.55	5	5,631	0.09%
2019/02/12	8	23.58	8	23.44	23.40	0	5,683	0.00%
2019/02/11	21	24.08	6	23.75	23.75	15	5,705	0.26%
2019/01/30	3	23.90	3	24.32	24.20	0	5,717	0.00%
2019/01/29	5	23.44	9	23.57	23.60	-4	5,658	-0.07%
2019/01/28	2	23.50	2	23.63	23.55	0	5,635	0.00%
2019/01/25	2	23.38	1	23.55	23.45	1	5,555	0.02%
2019/01/24	2	23.03	5	23.17	23.10	-3	5,529	-0.05%
2019/01/23	0	0.00	1	23.00	23.00	-1	5,509	-0.02%
2019/01/22	1	22.80	1	22.90	22.70	0	5,505	0.00%
2019/01/21	11	22.90	1	23.15	23.05	10	5,521	0.18%
2019/01/18	7	22.90	1	22.95	22.95	6	5,517	0.11%
2019/01/17	1	22.65	1	22.60	22.65	0	5,522	0.00%
2019/01/16	2	22.60	1.1	22.69	22.60	0.9	5,560	0.02%
2019/01/15	1	22.65	0	0.00	22.55	1	5,615	0.02%
2019/01/14	1	22.75	1	22.70	22.70	0	5,647	0.00%
2019/01/10	1	22.55	0	0.00	22.55	1	5,836	0.02%
2019/01/09	2	22.43	3	22.52	22.55	-1	5,876	-0.02%
2019/01/08	5	22.62	2	22.50	22.50	3	5,866	0.05%
2019/01/07	1	22.75	1	22.90	22.90	0	5,885	0.00%
2019/01/03	2	22.63	1	22.50	22.50	1	6,018	0.02%
2019/01/02	0	0.00	1	23.00	22.85	-1	6,041	-0.02%
2018/12/28	4	22.50	1	22.90	22.50	3	6,033	0.05%
2018/12/27	31	22.87	2	23.05	22.60	29	6,020	0.48%
2018/12/26	19	24.97	14	24.66	24.40	5	5,811	0.09%
2018/12/25	9	24.67	11	25.06	25.00	-2	5,807	-0.03%
2018/12/24	12	24.86	10	24.92	24.95	2	5,905	0.03%
2018/12/22	5	24.23	3	24.92	24.90	2	5,972	0.03%
2018/12/21	1	25.25	1	25.05	24.90	0	6,001	0.00%
2018/12/20	19	25.74	5	25.41	25.20	14	6,080	0.23%
2018/12/19	5	26.02	5	26.25	26.40	0	6,209	0.00%
2018/12/18	7	25.61	16	25.95	26.00	-9	6,311	-0.14%
2018/12/17	10	25.10	33	25.38	25.15	-23	6,374	-0.36%
2018/12/14	6	25.58	34	25.61	25.60	-28	6,341	-0.44%
2018/12/13	5	26.13	5	25.97	26.00	0	6,325	0.00%
2018/12/12	9	25.99	7	25.98	26.00	2	6,351	0.03%
2018/12/11	34	26.50	4	26.33	26.25	30	6,325	0.47%
2018/12/10	40	26.19	8.1	26.35	26.20	32	6,298	0.51%
2018/12/07	10	27.03	14	27.12	27.05	-4	6,155	-0.06%
2018/12/06	9	26.28	106	26.31	26.30	-97	5,771	-1.68%	大賣/
2018/12/05	72	25.71	73	26.05	26.20	-1	5,615	-0.02%
2018/12/04	116	25.60	13.1	25.95	25.90	103	5,512	1.87%	大買/鉅額交易
2018/11/30	4	24.50	0	0.00	24.20	4	5,137	0.08%
2018/11/29	0	0.00	4	24.70	24.70	-4	5,096	-0.08%
2018/11/28	6	24.78	0	0.00	24.80	6	5,071	0.12%
2018/11/26	2	24.65	10	24.65	24.55	-8	5,009	-0.16%
2018/11/23	4	25.05	1	25.00	24.65	3	4,949	0.06%
2018/11/22	0	0.00	1	25.10	25.20	-1	4,856	-0.02%
2018/11/21	10	24.70	12	24.65	24.70	-2	4,742	-0.04%
2018/11/20	2	24.35	2	24.40	24.35	0	4,697	0.00%
2018/11/19	1	24.25	3	24.05	24.20	-2	4,635	-0.04%
2018/11/16	0	0.00	2	24.20	24.00	-2	4,611	-0.04%
2018/11/15	3	23.65	4	23.81	23.80	-1	4,564	-0.02%
2018/11/14	0	0.00	7	23.35	23.30	-7	4,491	-0.16%
2018/11/13	2	23.00	0	0.00	23.00	2	4,482	0.04%
2018/11/09	3	23.28	0	0.00	22.65	3	4,439	0.07%
2018/11/08	0	0.00	7	23.69	23.80	-7	4,405	-0.16%
2018/11/01	5	22.80	0	0.00	22.75	5	4,413	0.11%
2018/10/31	10	23.00	0	0.00	23.00	10	4,397	0.23%
2018/10/30	0	0.00	2	22.53	22.55	-2	4,385	-0.05%
2018/10/29	1	22.25	1	22.40	22.40	0	4,504	0.00%
2018/10/26	1	21.95	0	0.00	21.85	1	4,478	0.02%
2018/10/25	0	0.00	58	21.95	21.65	-58	4,463	-1.30%
2018/10/24	1	22.45	0	0.00	22.25	1	4,445	0.02%
2018/10/23	0	0.00	2	23.10	22.90	-2	4,394	-0.05%
2018/10/22	3	23.40	2	23.30	23.55	1	4,328	0.02%
2018/10/19	0	0.00	8	22.78	22.75	-8	4,288	-0.19%
2018/10/17	0	0.00	1	24.35	24.00	-1	4,203	-0.02%
2018/10/15	0	0.00	1	24.10	24.00	-1	4,265	-0.02%
2018/10/11	0	0.00	75	23.18	23.60	-75	4,217	-1.78%
2018/10/09	60	24.14	10	24.25	24.15	50	4,104	1.22%
2018/10/08	20	24.18	7	24.23	24.30	13	4,060	0.32%
2018/10/05	5	24.30	8	23.84	23.95	-3	4,013	-0.07%
2018/10/04	1	24.15	12	24.20	24.20	-11	3,931	-0.28%
2018/10/03	0	0.00	2	24.10	24.20	-2	3,866	-0.05%
2018/10/02	2	24.80	3	24.35	24.30	-1	3,783	-0.03%
2018/10/01	3	24.35	0	0.00	24.20	3	3,655	0.08%
2018/09/28	1	24.10	3	24.33	24.25	-2	3,600	-0.06%
2018/09/27	1	24.20	1	24.20	24.20	0	3,525	0.00%
2018/09/26	0	0.00	12.3	24.09	24.25	-12.3	3,414	-0.36%
2018/09/25	1	23.60	12	23.76	23.75	-11	3,242	-0.34%
2018/09/21	0	0.00	20	23.30	23.25	-20	3,067	-0.65%
2018/09/20	1	22.70	10	22.70	22.75	-9	2,914	-0.31%
2018/09/18	0	0.00	3	22.28	22.40	-3	2,889	-0.10%
2018/09/17	0	0.00	4	22.11	22.25	-4	2,923	-0.14%
2018/09/13	0	0.00	1	21.80	21.70	-1	2,939	-0.03%
2018/09/12	3	21.52	0	0.00	21.55	3	2,971	0.10%
2018/09/10	2	21.33	7	21.28	21.30	-5	3,069	-0.16%
2018/09/07	1	21.85	0	0.00	21.70	1	3,099	0.03%
2018/09/06	0	0.00	1	21.85	21.90	-1	3,110	-0.03%
2018/09/05	2	21.90	0	0.00	21.80	2	3,147	0.06%
2018/09/04	1	22.00	0	0.00	22.05	1	3,247	0.03%
2018/08/29	0	0.00	1	22.35	22.25	-1	3,541	-0.03%
2018/08/28	1	22.35	0	0.00	22.40	1	3,703	0.03%
2018/08/27	1	22.25	0	0.00	22.35	1	3,892	0.03%
2018/08/24	1	22.00	1	21.95	22.25	0	4,005	0.00%
2018/08/20	1	21.85	0	0.00	21.80	1	4,475	0.02%
2018/08/17	0	0.00	0	21.90	21.90	0	4,587	0.00%
2018/08/16	2	21.93	1	21.85	21.85	1	4,839	0.02%
2018/08/15	0	0.00	8	22.15	22.15	-8	5,286	-0.15%
2018/08/14	0	0.00	6	22.51	22.45	-6	5,447	-0.11%
2018/08/13	1	21.65	0	0.00	21.70	1	5,896	0.02%
2018/08/03	1	21.70	0	0.00	21.70	1	7,226	0.01%
2018/08/02	2	22.05	1	22.05	21.95	1	7,100	0.01%
2018/07/31	0	0.00	1	22.10	22.15	-1	7,192	-0.01%
2018/07/27	0	0.00	2.3	22.16	22.10	-2.3	7,220	-0.03%
2018/07/26	0	0.00	4	22.18	22.25	-4	7,215	-0.06%
2018/07/25	0	0.00	6	21.87	21.90	-6	7,200	-0.08%
2018/07/24	6	21.61	0	0.00	21.70	6	7,178	0.08%
2018/07/23	5	23.16	0	0.00	23.15	5	7,102	0.07%
2018/07/20	1	23.25	0	0.00	23.10	1	7,037	0.01%
2018/07/19	1	23.10	1	23.45	23.25	0	7,005	0.00%
2018/07/18	0	0.00	1	23.30	23.15	-1	6,974	-0.01%
2018/07/17	1	23.25	0	0.00	23.10	1	6,975	0.01%
2018/07/16	1	23.30	0	0.00	23.40	1	7,009	0.01%
2018/07/13	0	0.00	1	23.30	23.25	-1	7,013	-0.01%
2018/07/11	1	22.85	1	22.85	22.95	0	7,123	0.00%
2018/07/10	0	0.00	13	22.95	22.95	-13	7,233	-0.18%
2018/07/09	0	0.00	2	22.75	22.80	-2	7,248	-0.03%
2018/07/06	1	22.05	1	22.20	22.10	0	7,227	0.00%
2018/07/05	3	22.43	1	22.40	22.30	2	7,200	0.03%
2018/07/04	1	22.60	0	0.00	22.65	1	7,215	0.01%
2018/07/03	12	22.60	0	0.00	22.60	12	7,251	0.17%
2018/07/02	0	0.00	2	23.10	23.20	-2	7,221	-0.03%
2018/06/29	0	0.00	13	22.95	23.05	-13	7,198	-0.18%
2018/06/28	8	22.88	0	0.00	22.60	8	7,182	0.11%
2018/06/27	2	22.90	0	0.00	22.65	2	7,158	0.03%
2018/06/26	18	22.64	2	22.65	22.65	16	7,155	0.22%
2018/06/25	20	23.49	1	23.45	23.30	19	7,080	0.27%
2018/06/22	0	0.00	1	23.85	23.80	-1	7,045	-0.01%
2018/06/19	0	0.00	3	23.65	23.55	-3	6,968	-0.04%
2018/06/15	4	23.88	1	23.70	23.60	3	6,947	0.04%
2018/06/14	9	24.05	2	24.18	24.05	7	6,901	0.10%
2018/06/12	3	24.05	17	24.49	24.45	-14	6,850	-0.20%
2018/06/11	0	0.00	51	24.05	24.00	-51	6,798	-0.75%
2018/06/08	15	24.24	39	24.33	24.15	-24	7,018	-0.34%
2018/06/07	53	24.53	2	24.55	24.35	51	6,985	0.73%
2018/06/06	2	24.30	14	24.43	24.30	-12	6,922	-0.17%
2018/06/05	4	24.39	1	24.60	24.30	3	6,877	0.04%
2018/06/04	3	23.95	11	24.58	24.50	-8	6,713	-0.12%
2018/06/01	2	24.00	0	0.00	24.10	2	6,511	0.03%
2018/05/31	6	23.44	25	24.29	24.35	-19	6,355	-0.30%
2018/05/30	1	23.30	1	23.45	23.50	0	6,101	0.00%
2018/05/29	6	23.62	7	23.65	23.45	-1	6,036	-0.02%
2018/05/28	18	23.72	6	23.53	23.65	12	5,971	0.20%
2018/05/25	20	23.82	0	0.00	23.70	20	5,855	0.34%
2018/05/24	26	24.19	0	0.00	24.10	26	5,746	0.45%
2018/05/23	26	24.50	148	24.05	24.70	-122	5,495	-2.22%	大賣/鉅額交易
2018/05/22	60	24.12	2	23.93	23.60	58	5,025	1.15%
2018/05/21	66	24.69	97.5	24.56	24.25	-31.5	4,822	-0.65%
2018/05/18	75	23.76	112	23.76	24.10	-37	4,241	-0.87%	大賣/
2018/05/17	31	22.39	48	22.17	22.55	-17	3,356	-0.51%
2018/05/16	0	0.00	2	22.08	22.00	-2	3,144	-0.06%
2018/05/15	0	0.00	4	22.00	21.90	-4	3,158	-0.13%
2018/05/14	25	22.25	12	22.46	22.25	13	3,209	0.41%
2018/05/11	0	0.00	5	21.96	22.10	-5	3,092	-0.16%
2018/05/08	5	21.92	1	21.95	22.05	4	3,000	0.13%
2018/05/07	0	0.00	13	21.67	21.95	-13	2,973	-0.44%
2018/05/03	2	21.45	0	0.00	21.40	2	2,968	0.07%
2018/05/02	0	21.50	2	21.55	21.60	-2	2,992	-0.07%
2018/04/30	1	21.45	0	0.00	21.50	1	3,031	0.03%
2018/04/27	0	0.00	2	21.48	21.45	-2	3,089	-0.06%
2018/04/26	0	0.00	13	21.71	21.40	-13	3,164	-0.41%
2018/04/25	11	21.40	0	0.00	21.40	11	3,181	0.35%
2018/04/24	1	21.50	2	21.60	21.50	-1	3,226	-0.03%
2018/04/23	4	21.65	0	0.00	21.55	4	3,292	0.12%
2018/04/20	0	0.00	8	21.97	21.90	-8	3,289	-0.24%
2018/04/19	2	21.88	0	0.00	21.85	2	3,325	0.06%
2018/04/18	11	21.85	0	0.00	21.80	11	3,358	0.33%
2018/04/17	0	0.00	3	21.80	21.90	-3	3,380	-0.09%
2018/04/16	15	22.00	9	22.00	22.00	6	3,388	0.18%
2018/04/13	1	21.80	0	0.00	21.70	1	3,398	0.03%
2018/04/12	1	21.65	0	0.00	21.60	1	3,464	0.03%
2018/04/11	0	0.00	2	21.60	21.60	-2	3,528	-0.06%
2018/04/09	0	0.00	2	21.60	21.75	-2	3,715	-0.05%
2018/03/31	5	21.70	0	0.00	21.60	5	4,518	0.11%
2018/03/30	0	0.00	7	21.69	21.65	-7	5,207	-0.13%
2018/03/29	2	21.80	2	21.75	21.75	0	5,233	0.00%
2018/03/28	2	21.50	0	0.00	21.45	2	5,210	0.04%
2018/03/27	1	21.45	1	21.45	21.50	0	5,223	0.00%
2018/03/26	1	21.20	1	21.25	21.30	0	5,245	0.00%
2018/03/23	1	21.05	5	21.20	21.20	-4	5,264	-0.08%
2018/03/22	0	0.00	3	21.50	21.45	-3	5,273	-0.06%
2018/03/21	2	21.58	0	0.00	21.55	2	5,295	0.04%
2018/03/15	13	21.73	1	21.75	21.70	12	5,366	0.22%
2018/03/14	19	21.76	34	21.94	21.90	-15	5,345	-0.28%
2018/03/13	0	0.00	6	21.29	21.50	-6	5,124	-0.12%
2018/03/12	0	0.00	4	21.35	21.40	-4	5,158	-0.08%
2018/03/05	2	20.60	0	0.00	20.50	2	5,769	0.03%
2018/03/02	2	20.60	0	0.00	20.65	2	5,797	0.03%
2018/02/23	3	20.53	2	20.45	20.45	1	6,101	0.02%
2018/02/21	0	0.00	1	20.35	20.35	-1	6,270	-0.02%
2018/02/09	0	0.00	5	19.90	20.00	-5	6,344	-0.08%
2018/02/07	1	20.05	2	20.30	20.05	-1	6,395	-0.02%
2018/02/06	6	20.16	0	0.00	19.80	6	6,550	0.09%
2018/02/05	0	0.00	5	21.05	21.10	-5	6,806	-0.07%
2018/02/01	3	21.43	0	0.00	21.45	3	7,064	0.04%
2018/01/31	1	21.40	0	0.00	21.35	1	7,095	0.01%
2018/01/30	1	21.50	0	0.00	21.35	1	7,149	0.01%
2018/01/29	1	21.75	0	0.00	21.70	1	7,267	0.01%
2018/01/26	0	0.00	1	21.80	21.85	-1	7,261	-0.01%
2018/01/25	0	0.00	0.1	21.60	21.60	-0.1	7,253	0.00%
2018/01/24	2	21.63	2	21.73	21.80	0	7,227	0.00%
2018/01/23	4	21.35	1	21.50	21.50	3	7,193	0.04%
2018/01/22	0	0.00	11	21.35	21.50	-11	7,139	-0.15%
2018/01/19	1	21.65	2	21.90	21.65	-1	7,036	-0.01%
2018/01/18	9	21.93	1	22.05	21.90	8	6,954	0.12%
2018/01/17	9	21.99	8	21.91	21.90	1	6,908	0.01%
2018/01/16	1	22.15	1	22.15	22.15	0	6,825	0.00%
2018/01/15	10	22.33	4	22.30	22.25	6	6,834	0.09%
2018/01/12	6	22.69	6	22.68	22.55	0	6,812	0.00%
2018/01/11	5	22.60	0	0.00	22.50	5	6,766	0.07%
2018/01/10	6	22.79	0	0.00	22.80	6	6,703	0.09%
2018/01/09	4	22.85	22	22.76	22.75	-18	6,617	-0.27%
2018/01/08	1	22.45	5	22.49	22.60	-4	6,498	-0.06%
2018/01/05	22	22.59	7	22.62	22.55	15	6,424	0.23%
2018/01/04	21	22.70	15	22.74	22.60	6	6,364	0.09%
2018/01/03	9	22.57	10	22.50	22.50	-1	6,258	-0.02%
2018/01/02	12	22.69	8	22.65	22.65	4	6,159	0.06%