台苯 (1310)-元大-基隆孝二券商分點個股進出

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
13.45
漲跌
▼0.15
漲幅
-1.10%
成交量
2,397張
產業
上市塑膠類股
397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-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/05/31	1	13.50	0	0.00	13.45	1	896	0.11%
2024/05/02	0	0.00	3	13.25	13.20	-3	697	-0.43%
2024/04/19	0	0.00	0	13.05	12.85	0	789	0.00%
2024/04/18	0	0.00	5	12.90	12.95	-5	781	-0.64%
2024/04/17	0	0.00	1	12.75	12.90	-1	782	-0.13%
2024/04/10	0	0.00	0.6	13.55	13.50	-0.6	717	-0.08%
2024/03/29	0.1	13.50	0	0.00	13.35	0.1	709	0.01%
2024/03/27	0	0.00	3	13.45	13.45	-3	721	-0.42%
2024/03/21	0	0.00	5	13.55	13.60	-5	727	-0.69%
2024/03/18	1	13.65	20.5	13.52	13.55	-19.5	715	-2.73%
2024/03/15	0	0.00	16.9	13.69	13.65	-16.9	701	-2.41%
2024/03/08	0.1	13.70	0	0.00	13.60	0.1	664	0.02%
2024/03/07	1	13.70	0	0.00	13.75	1	650	0.15%
2024/03/06	0.1	14.00	0	0.00	13.95	0.1	642	0.02%
2024/03/04	0.1	14.20	0	0.00	14.05	0.1	644	0.02%
2024/03/01	0.1	14.25	0	0.00	14.15	0.1	652	0.01%
2024/02/26	0.1	14.30	0	0.00	14.25	0.1	676	0.02%
2024/01/29	5	14.54	0	0.00	14.55	5	773	0.65%
2024/01/23	0	14.40	0	0.00	14.35	0	778	0.00%
2024/01/18	0	0.00	2	14.20	13.95	-2	783	-0.26%
2024/01/16	3	14.00	50	14.05	14.25	-47	764	-6.15%
2024/01/12	5	15.08	5	15.10	15.05	0	706	0.00%
2024/01/11	1.1	15.10	5	15.10	15.05	-3.9	713	-0.55%
2024/01/05	0	0.00	10	15.40	15.40	-10	719	-1.39%
2024/01/03	1	15.45	0	0.00	15.40	1	723	0.14%
2023/12/21	0	0.00	1	16.00	16.00	-1	742	-0.13%
2023/12/01	0	0.00	1	16.55	16.60	-1	872	-0.11%
2023/11/24	0	0.00	1	16.60	16.55	-1	835	-0.12%
2023/11/21	0	0.00	3	16.50	16.45	-3	822	-0.36%
2023/11/17	0	0.00	5	16.40	16.35	-5	825	-0.61%
2023/11/16	0	0.00	10	16.43	16.35	-10	822	-1.22%
2023/11/14	0	0.00	0.1	15.85	15.95	-0.1	786	-0.01%
2023/11/08	0	0.00	0.5	15.70	15.80	-0.5	803	-0.06%
2023/10/26	0	0.00	1	15.60	15.65	-1	1,033	-0.10%
2023/10/23	0	0.00	2	15.50	15.55	-2	1,068	-0.19%
2023/09/19	0	0.00	5	16.65	16.55	-5	1,184	-0.42%
2023/09/15	0	0.00	1	16.25	16.25	-1	1,186	-0.08%
2023/09/11	0	0.00	2	16.00	15.80	-2	1,196	-0.17%
2023/09/05	2	15.60	0	0.00	15.55	2	1,197	0.17%
2023/08/24	2	15.30	2	15.20	15.50	0	1,535	0.00%
2023/08/21	0	0.00	4	15.35	15.30	-4	1,803	-0.22%
2023/08/07	0	0.00	3	16.80	16.85	-3	2,006	-0.15%
2023/08/04	0	0.00	2	16.80	16.85	-2	2,017	-0.10%
2023/07/31	0	0.00	2	16.45	16.40	-2	2,057	-0.10%
2023/07/26	0	0.00	5	15.35	15.70	-5	2,393	-0.21%
2023/07/24	0	0.00	5	15.50	15.35	-5	2,958	-0.17%
2023/07/17	2	15.75	0	0.00	15.80	2	5,019	0.04%
2023/07/07	2	15.80	1	15.70	15.70	1	5,106	0.02%
2023/07/03	0	16.55	0	0.00	16.55	0	5,069	0.00%
2023/06/28	0	0.00	5	16.25	16.25	-5	5,027	-0.10%
2023/06/20	4	16.33	0	0.00	16.30	4	4,977	0.08%
2023/06/02	5	17.05	2	17.00	17.10	3	4,693	0.06%
2023/05/26	1	16.60	0	0.00	16.65	1	4,482	0.02%
2023/05/25	3	17.55	1	17.70	17.25	2	4,413	0.05%
2023/05/24	5	17.20	2	17.30	17.15	3	4,223	0.07%
2023/05/18	0	0.00	2	16.60	16.60	-2	4,070	-0.05%
2023/05/17	0	0.00	1	16.60	16.65	-1	4,038	-0.02%
2023/05/16	2	16.40	0	0.00	16.30	2	3,995	0.05%
2023/05/15	0	0.00	5	16.20	16.25	-5	3,972	-0.13%
2023/05/12	5	16.30	0	0.00	16.15	5	3,941	0.13%
2023/05/11	5	16.30	0	0.00	15.95	5	3,912	0.13%
2023/05/09	2	16.50	3	16.70	16.50	-1	3,809	-0.03%
2023/05/08	3	16.95	0	0.00	16.95	3	3,758	0.08%
2023/05/05	6	16.81	0	0.00	16.80	6	3,710	0.16%
2023/05/04	1	17.40	0	0.00	17.15	1	3,658	0.03%
2023/05/03	6	17.31	5	17.27	17.10	1	3,585	0.03%
2023/05/02	3	16.85	0	0.00	17.30	3	3,428	0.09%
2023/04/28	1	17.00	10	16.97	16.80	-9	3,278	-0.27%
2023/04/27	3	17.70	12	17.61	17.20	-9	3,126	-0.29%
2023/04/26	12	16.66	16.1	17.34	17.70	-4.1	2,693	-0.15%
2023/04/25	89	17.45	49	17.70	16.50	40	2,223	1.80%
2023/04/24	13	16.48	15	16.46	17.05	-2	1,114	-0.18%
2023/04/21	16	15.45	0	0.00	15.50	16	733	2.18%
2023/04/20	0	0.00	5	14.70	14.85	-5	610	-0.82%
2023/04/19	4	14.91	0	0.00	14.85	4	605	0.66%
2023/04/17	0	0.00	4	15.30	15.40	-4	564	-0.71%
2023/04/11	2	14.30	0	0.00	14.25	2	427	0.47%
2023/03/29	0	0.00	2	14.10	14.00	-2	415	-0.48%
2023/03/21	1	13.80	0	0.00	13.75	1	419	0.24%
2023/03/14	0	13.90	0	0.00	13.80	0	414	0.00%
2023/03/08	0	0.00	4	14.25	14.40	-4	461	-0.87%
2023/02/22	0	0.00	10	14.05	14.05	-10	459	-2.18%
2023/02/20	0	0.00	1	14.05	14.10	-1	461	-0.22%
2023/02/09	1	13.80	0	0.00	13.85	1	457	0.22%
2023/02/01	0	0.00	5	14.05	14.20	-5	429	-1.16%
2023/01/12	2	13.80	0	0.00	13.75	2	444	0.45%
2022/12/20	2	13.50	0	0.00	13.15	2	482	0.41%
2022/12/06	0	0.00	6	14.00	13.85	-6	482	-1.24%
2022/12/05	11	14.15	0	0.00	14.15	11	479	2.30%
2022/11/30	1	14.50	0	0.00	14.40	1	468	0.21%
2022/11/29	2	13.55	0	0.00	13.80	2	425	0.47%
2022/11/24	2	13.50	0	0.00	13.45	2	418	0.48%
2022/11/23	5	13.42	0	0.00	13.40	5	417	1.20%
2022/11/21	0	0.00	0.7	13.00	13.00	-0.7	413	-0.18%
2022/11/09	0	0.00	0.1	13.25	13.30	-0.1	426	-0.02%
2022/10/28	0	0.00	1	12.40	12.30	-1	470	-0.21%
2022/10/27	1	12.50	0	0.00	12.45	1	475	0.21%
2022/10/06	0	13.20	0	0.00	13.05	0	463	0.00%
2022/09/28	0	0.00	1	13.05	13.00	-1	538	-0.19%
2022/09/08	0	0.00	2	14.15	14.20	-2	808	-0.25%
2022/09/06	0	0.00	10	14.39	14.40	-10	813	-1.23%
2022/08/17	0	0.00	0.4	14.45	14.30	-0.4	829	-0.04%
2022/08/15	0.2	14.35	0	0.00	14.25	0.2	826	0.02%
2022/08/04	0	0.00	2	13.25	13.40	-2	867	-0.23%
2022/08/02	2	13.90	0	0.00	13.85	2	854	0.23%
2022/08/01	0.2	14.20	0	0.00	14.10	0.2	866	0.02%
2022/07/08	0.1	14.00	1	13.70	13.60	-0.9	860	-0.10%
2022/07/07	1	13.85	4	14.05	14.00	-3	827	-0.36%
2022/07/06	1	14.00	0	0.00	13.95	1	825	0.12%
2022/07/01	0	0.00	1	14.30	14.05	-1	828	-0.12%
2022/06/29	1	14.25	0	0.00	14.45	1	789	0.13%
2022/06/27	1	15.30	0	0.00	15.25	1	678	0.15%
2022/06/16	0	0.00	1	16.10	15.95	-1	746	-0.13%
2022/06/13	0	0.00	0	16.05	15.95	0	765	0.00%
2022/05/23	2	15.50	0	0.00	15.55	2	921	0.22%
2022/05/12	3	15.12	7	15.05	14.75	-4	960	-0.42%
2022/05/11	1	15.55	0	0.00	15.50	1	946	0.11%
2022/05/10	3	15.65	0	0.00	15.70	3	1,008	0.30%
2022/05/03	0	0.00	15	16.15	16.25	-15	1,054	-1.42%
2022/04/26	3	16.57	3	16.60	16.60	0	1,078	0.00%
2022/04/25	0	0.00	1	16.55	16.50	-1	1,076	-0.09%
2022/04/19	2	16.70	0	0.00	16.75	2	1,089	0.18%
2022/04/18	0	0.00	1	16.70	16.65	-1	1,094	-0.09%
2022/04/14	1	16.85	0	0.00	16.95	1	1,118	0.09%
2022/04/13	0	0.00	5	16.75	16.95	-5	1,123	-0.45%
2022/04/11	2	16.93	1	16.75	16.80	1	1,134	0.09%
2022/04/06	0	17.00	0	0.00	16.85	0	1,146	0.00%
2022/04/01	5	16.70	0	0.00	16.80	5	1,149	0.43%
2022/03/28	0	0.00	1	16.70	16.75	-1	1,125	-0.09%
2022/03/22	6	17.40	0	0.00	17.45	6	1,022	0.59%
2022/03/14	0	0.00	1	17.35	17.40	-1	1,055	-0.09%
2022/03/11	1	17.30	0	0.00	17.35	1	1,078	0.09%
2022/03/08	1	17.05	0	0.00	16.85	1	1,084	0.09%
2022/03/07	0	0.00	4	17.15	17.20	-4	1,098	-0.36%
2022/03/04	0	0.00	5.1	17.85	17.70	-5.1	1,287	-0.39%
2022/03/03	5	17.84	9	17.82	17.85	-4	1,311	-0.30%
2022/03/02	0	0.00	1	17.60	17.65	-1	1,290	-0.08%
2022/03/01	13	17.45	0	0.00	17.40	13	1,283	1.01%
2022/02/25	1	17.15	5	17.25	17.20	-4	1,300	-0.31%
2022/02/24	0	0.00	4	17.26	17.15	-4	1,324	-0.30%
2022/02/23	1	17.50	0	0.00	17.50	1	1,329	0.08%
2022/02/21	3	17.60	1	17.75	17.75	2	1,363	0.15%
2022/02/15	1	17.60	0	0.00	17.50	1	1,585	0.06%
2022/02/11	0	0.00	1	17.80	17.65	-1	1,657	-0.06%
2022/02/10	1	17.75	0	0.00	17.80	1	1,688	0.06%
2022/02/08	0	0.00	7	17.31	17.35	-7	1,729	-0.40%
2022/02/07	0	0.00	3	16.98	17.35	-3	1,758	-0.17%
2022/01/26	13	16.73	0	0.00	16.75	13	1,785	0.73%
2022/01/25	1	16.75	1	16.75	16.65	0	1,813	0.00%
2022/01/21	0	0.00	10	17.15	17.15	-10	1,813	-0.55%
2022/01/20	1	17.40	0	0.00	17.40	1	1,828	0.05%
2022/01/17	1	17.30	0	0.00	17.25	1	1,927	0.05%
2022/01/10	5	17.30	0	0.00	17.30	5	2,141	0.23%
2022/01/05	0	0.00	0.1	17.30	17.25	-0.1	2,263	-0.01%
2022/01/04	0	0.00	4	17.30	17.25	-4	2,301	-0.17%
2021/12/30	3	17.40	0	0.00	17.40	3	2,346	0.13%
2021/12/27	10	17.30	0	0.00	17.30	10	2,472	0.40%
2021/12/21	4	17.15	10	17.20	17.20	-6	2,688	-0.22%
2021/12/14	5	17.10	0	0.00	17.05	5	2,956	0.17%
2021/12/01	4	17.03	5	17.40	17.35	-1	3,240	-0.03%
2021/11/30	5	16.95	0	0.00	16.95	5	3,260	0.15%
2021/11/29	1	17.30	0	0.00	17.30	1	3,128	0.03%
2021/11/24	1	17.90	2	17.80	17.90	-1	3,402	-0.03%
2021/11/22	1	17.60	0	0.00	17.65	1	3,659	0.03%
2021/11/16	3	17.65	0	0.00	17.60	3	4,067	0.07%
2021/11/15	5	17.70	0	0.00	17.80	5	4,557	0.11%
2021/11/12	3	18.10	0	0.00	18.10	3	4,570	0.07%
2021/11/09	4	18.18	0	0.00	18.25	4	4,640	0.09%
2021/11/02	0	0.00	0	18.15	18.10	0	4,673	0.00%
2021/10/27	2	18.20	0	0.00	18.15	2	4,640	0.04%
2021/10/26	3	18.20	3	18.15	18.40	0	4,612	0.00%
2021/10/21	1	18.30	0	0.00	18.25	1	4,560	0.02%
2021/10/20	1	18.25	0	0.00	18.20	1	4,542	0.02%
2021/10/19	0	0.00	1	18.35	18.35	-1	4,541	-0.02%
2021/10/15	1	18.20	0	0.00	18.20	1	4,590	0.02%
2021/10/13	1	18.25	0	0.00	18.30	1	4,592	0.02%
2021/10/12	8	18.68	0	0.00	18.65	8	4,609	0.17%
2021/10/08	1	18.90	0	0.00	19.00	1	4,626	0.02%
2021/10/06	2	18.75	0	0.00	18.80	2	4,777	0.04%
2021/10/05	3	18.85	0	0.00	19.10	3	4,804	0.06%
2021/10/04	4	18.90	1	19.15	18.75	3	4,824	0.06%
2021/10/01	5	19.70	0	0.00	19.30	5	4,834	0.10%
2021/09/30	1	20.20	0	0.00	20.20	1	4,890	0.02%
2021/09/29	2	20.18	0	0.00	20.25	2	5,033	0.04%
2021/09/28	1	20.45	0	0.00	20.35	1	5,264	0.02%
2021/09/27	0	0.00	2	20.65	20.60	-2	6,878	-0.03%
2021/09/24	2	20.15	0	0.00	20.10	2	8,083	0.02%
2021/09/22	22	19.93	15	20.40	19.90	7	8,329	0.08%
2021/09/17	50	20.38	0	0.00	20.50	50	8,287	0.60%
2021/09/14	2	20.45	1	20.35	20.40	1	8,323	0.01%
2021/09/13	1	20.60	0	0.00	20.55	1	8,317	0.01%
2021/09/01	3	21.65	2	22.25	21.40	1	8,384	0.01%
2021/08/31	0	0.00	24	22.35	22.45	-24	8,398	-0.29%
2021/08/30	17	22.41	17	22.21	22.00	0	8,383	0.00%
2021/08/26	0	0.00	16	21.82	21.90	-16	8,529	-0.19%
2021/08/25	0	0.00	13.5	21.48	21.40	-13.5	8,612	-0.16%
2021/08/24	0	0.00	1	21.55	21.35	-1	8,619	-0.01%
2021/08/23	0	0.00	3	20.88	20.95	-3	8,537	-0.04%
2021/08/20	3.5	20.84	2	21.35	20.90	1.5	8,525	0.02%
2021/08/19	1	21.80	10	21.46	20.90	-9	8,358	-0.11%
2021/08/18	0	0.00	4	20.35	20.75	-4	7,879	-0.05%
2021/08/17	0	0.00	6	20.03	20.15	-6	7,983	-0.08%
2021/08/16	1	19.25	0	0.00	19.60	1	7,876	0.01%
2021/08/12	2	19.30	3	19.27	19.30	-1	7,829	-0.01%
2021/08/11	1	19.65	0	0.00	19.70	1	7,791	0.01%
2021/08/10	6	19.85	0	0.00	20.10	6	7,823	0.08%
2021/08/02	0	0.00	0.1	19.60	19.75	-0.1	8,840	0.00%
2021/07/26	0	0.00	10	19.80	19.80	-10	9,232	-0.11%
2021/07/23	2	19.85	0	0.00	19.95	2	9,325	0.02%
2021/07/22	1	19.50	0	0.00	19.50	1	9,388	0.01%
2021/07/21	1	20.15	2	19.95	20.00	-1	9,481	-0.01%
2021/07/20	0	0.00	2	20.25	20.25	-2	9,496	-0.02%
2021/07/19	2	20.65	0	0.00	20.85	2	9,633	0.02%
2021/07/16	1	20.50	0	0.00	20.65	1	10,072	0.01%
2021/07/15	4	20.55	0	0.00	20.70	4	10,165	0.04%
2021/07/14	0	0.00	2	20.20	20.15	-2	10,534	-0.02%
2021/07/13	7	20.36	16	20.34	20.20	-9	11,014	-0.08%
2021/07/12	5	21.00	1	21.15	21.00	4	11,068	0.04%
2021/07/09	16	21.28	8.4	21.34	21.15	7.6	11,127	0.07%
2021/07/08	1	21.40	0	0.00	21.35	1	11,181	0.01%
2021/07/07	8	21.58	0	0.00	21.35	8	11,274	0.07%
2021/07/06	3	21.93	1	22.10	21.85	2	11,298	0.02%
2021/07/05	6	21.78	10	21.75	21.75	-4	11,236	-0.04%
2021/07/02	84	23.69	68	23.95	22.15	16	11,183	0.14%
2021/07/01	45	22.79	137	23.10	23.55	-92	9,649	-0.95%	大賣/
2021/06/30	3	21.45	13	21.26	21.60	-10	8,492	-0.12%
2021/06/25	1	20.00	9	20.14	20.00	-8	8,287	-0.10%
2021/06/23	0	0.00	100	19.80	19.80	-100	8,520	-1.17%
2021/06/21	9	19.85	0	0.00	19.75	9	8,561	0.11%
2021/06/17	0	0.00	20	20.90	20.90	-20	8,579	-0.23%
2021/06/16	10	21.45	0	0.00	20.85	10	8,580	0.12%
2021/06/11	0	0.00	55.1	20.90	20.85	-55.1	8,507	-0.65%
2021/06/10	5	20.70	10	20.85	20.80	-5	8,517	-0.06%
2021/06/08	21	21.17	1	21.25	21.15	20	8,477	0.24%
2021/06/07	0	0.00	30	20.90	20.90	-30	8,474	-0.35%
2021/06/04	20	20.95	2	20.70	20.70	18	8,400	0.21%
2021/06/03	117	21.16	20	21.09	21.10	97	8,350	1.16%	大買/
2021/06/02	23	21.08	10	21.20	20.35	13	8,385	0.16%
2021/05/31	2	19.90	10	19.70	19.65	-8	8,133	-0.10%
2021/05/27	0	0.00	8	19.15	19.05	-8	8,068	-0.10%
2021/05/25	5	19.61	5	19.71	19.40	0	8,071	0.00%
2021/05/24	6	18.90	0	0.00	18.75	6	7,908	0.08%
2021/05/21	0	0.00	3.1	18.65	18.60	-3.1	7,975	-0.04%
2021/05/19	0	0.00	2	18.10	18.50	-2	8,202	-0.02%
2021/05/18	0	0.00	16	17.93	18.30	-16	8,227	-0.19%
2021/05/17	1	16.70	12.1	17.42	16.85	-11.1	8,181	-0.14%
2021/05/14	3	19.10	1.4	19.22	18.55	1.6	8,069	0.02%
2021/05/13	4	18.25	8.7	18.86	18.40	-4.7	7,965	-0.06%
2021/05/12	9	19.22	4.1	19.09	19.20	4.9	7,843	0.06%
2021/05/11	4.1	21.57	7.4	22.26	21.10	-3.4	7,600	-0.04%
2021/05/10	2.4	21.26	0	0.00	21.20	2.4	7,129	0.03%
2021/05/07	1	20.05	2.2	20.14	20.15	-1.2	7,020	-0.02%
2021/05/05	0.2	21.00	0	0.00	20.40	0.2	6,901	0.00%
2021/05/04	0	0.00	25	19.40	19.70	-25	6,822	-0.37%
2021/05/03	1	21.50	0	0.00	21.00	1	6,684	0.01%
2021/04/29	0	0.00	3	22.00	21.90	-3	6,606	-0.05%
2021/04/28	0	0.00	1	21.80	21.90	-1	6,514	-0.02%
2021/04/27	20	21.87	0	0.00	21.85	20	6,461	0.31%
2021/04/26	2	21.45	1	21.45	21.30	1	6,339	0.02%
2021/04/23	5	21.41	1	21.80	21.15	4	6,282	0.06%
2021/04/22	91	23.17	49	22.83	22.20	42	6,126	0.69%
2021/04/21	1	21.95	15	21.61	22.00	-14	5,659	-0.25%
2021/04/20	17	22.48	10	22.21	22.25	7	5,540	0.13%
2021/04/19	34	22.84	15	22.50	23.65	19	5,157	0.37%
2021/04/16	15	21.41	18	21.40	21.50	-3	4,654	-0.06%
2021/04/15	3	20.97	1	21.10	20.90	2	4,523	0.04%
2021/04/14	0	0.00	1	20.20	20.20	-1	4,442	-0.02%
2021/04/13	2	20.70	3	20.70	20.60	-1	4,408	-0.02%
2021/04/12	2	21.10	10	21.10	21.20	-8	4,290	-0.19%
2021/04/09	0	0.00	2	20.50	20.55	-2	4,184	-0.05%
2021/04/08	23	20.78	10	20.22	20.80	13	4,113	0.32%
2021/04/07	1	20.15	7.3	20.01	20.10	-6.3	3,969	-0.16%
2021/04/06	1	19.45	40	19.72	19.80	-39	3,914	-1.00%
2021/03/31	2	19.15	0	0.00	19.30	2	3,899	0.05%
2021/03/30	2	19.40	1	19.40	19.50	1	4,013	0.02%
2021/03/29	25	19.62	11.4	19.55	19.65	13.6	4,577	0.30%
2021/03/26	1	19.25	64	19.30	19.45	-63	5,132	-1.23%
2021/03/25	0	0.00	7	19.01	19.00	-7	5,071	-0.14%
2021/03/24	0	0.00	8	19.05	19.05	-8	5,022	-0.16%
2021/03/22	0	0.00	23	18.74	18.75	-23	4,928	-0.47%
2021/03/18	0	0.00	63	18.55	18.45	-63	4,946	-1.27%
2021/03/17	0	0.00	2	18.45	18.55	-2	4,983	-0.04%
2021/03/16	0	0.00	4	18.40	18.45	-4	5,012	-0.08%
2021/03/15	0	0.00	11	18.55	18.50	-11	5,121	-0.21%
2021/03/11	9	18.19	1	18.70	18.15	8	5,124	0.16%
2021/03/10	0	0.00	1	18.45	18.40	-1	5,082	-0.02%
2021/03/08	80	18.45	38	18.73	18.25	42	5,014	0.84%
2021/03/05	0	0.00	3	17.92	17.90	-3	4,753	-0.06%
2021/03/04	1	18.00	27	18.02	17.95	-26	4,840	-0.54%
2021/03/03	1	18.00	3	18.00	17.95	-2	4,850	-0.04%
2021/03/02	0	0.00	2	17.98	17.85	-2	4,889	-0.04%
2021/02/26	2	18.15	6	18.21	18.25	-4	4,897	-0.08%
2021/02/25	1	17.95	1	18.05	18.30	0	4,922	0.00%
2021/02/24	0	0.00	7	18.41	18.00	-7	4,923	-0.14%
2021/02/23	7	18.35	10	18.43	18.40	-3	4,897	-0.06%
2021/02/22	2	18.30	10	18.26	18.35	-8	4,826	-0.17%
2021/02/19	2	17.88	5	18.56	17.90	-3	4,740	-0.06%
2021/02/18	9	17.44	0	0.00	17.45	9	4,602	0.20%
2021/02/05	0	0.00	1	16.25	16.30	-1	4,652	-0.02%
2021/02/03	5	16.32	0	0.00	16.30	5	4,768	0.10%
2021/01/26	2	16.35	0	0.00	16.25	2	5,016	0.04%
2021/01/22	7	16.18	0	0.00	16.25	7	4,998	0.14%
2021/01/20	16	16.41	0	0.00	16.45	16	4,969	0.32%
2021/01/19	3.1	17.03	3	17.03	17.00	0.1	4,992	0.00%
2021/01/15	7	16.97	2	16.85	16.90	5	5,007	0.10%
2021/01/14	2	17.15	4	17.19	17.20	-2	5,027	-0.04%
2021/01/13	7	17.30	2.1	17.29	17.15	4.9	5,037	0.10%
2021/01/12	4	17.20	0	0.00	17.20	4	5,020	0.08%
2021/01/11	5	17.58	2	17.70	17.60	3	4,982	0.06%
2021/01/08	2	17.78	1	17.75	17.80	1	5,018	0.02%
2021/01/07	3	18.12	0	0.00	18.10	3	4,984	0.06%
2021/01/06	19	18.37	52	17.99	18.00	-33	4,959	-0.67%
2021/01/05	2	18.60	0	0.00	18.70	2	4,897	0.04%
2021/01/04	8	18.60	2	18.60	18.65	6	4,860	0.12%
2020/12/30	8	18.94	9	19.22	18.90	-1	4,756	-0.02%
2020/12/29	7	18.76	6	18.85	18.70	1	4,662	0.02%
2020/12/28	1	19.05	0	0.00	18.90	1	4,615	0.02%
2020/12/25	10	19.35	0	0.00	19.10	10	4,539	0.22%
2020/12/24	1	19.40	1	19.25	19.35	0	4,477	0.00%
2020/12/23	28	19.55	19	19.79	19.00	9	4,314	0.21%
2020/12/22	14	20.00	65	19.59	19.40	-51	3,721	-1.37%
2020/12/21	6	18.20	9	18.20	18.30	-3	3,073	-0.10%
2020/12/18	0	0.00	10	17.60	17.60	-10	2,999	-0.33%
2020/12/17	1	17.55	30	17.50	17.55	-29	3,010	-0.96%
2020/12/16	0	0.00	1	17.80	17.80	-1	3,028	-0.03%
2020/12/15	15	17.50	0	0.00	17.35	15	3,065	0.49%
2020/12/14	0	0.00	151	17.68	17.80	-151	3,061	-4.93%	大賣/鉅額交易
2020/12/10	2	18.13	1	18.20	18.20	1	3,049	0.03%
2020/12/09	0	0.00	36	18.05	18.30	-36	3,077	-1.17%
2020/12/08	0	0.00	2	17.75	17.60	-2	3,394	-0.06%
2020/12/07	12	17.96	0	0.00	17.80	12	3,614	0.33%
2020/12/04	2	17.70	210	17.65	17.60	-208	3,542	-5.87%	大賣/鉅額交易
2020/11/30	280	17.64	2	17.60	17.65	278	3,526	7.88%	大買/鉅額交易
2020/11/25	10	17.05	0	0.00	17.10	10	3,365	0.30%
2020/11/24	90	17.12	0	0.00	17.10	90	3,342	2.69%
2020/11/23	0	0.00	10	17.10	17.05	-10	3,297	-0.30%
2020/11/19	1	16.90	0	0.00	16.95	1	3,270	0.03%
2020/11/16	0	0.00	250.7	17.02	17.20	-250.7	3,259	-7.69%	大賣/鉅額交易
2020/11/11	10.5	17.01	1	17.10	17.05	9.5	3,231	0.29%
2020/11/10	70	16.92	0	0.00	16.80	70	3,183	2.20%
2020/11/06	10	16.75	0	0.00	16.80	10	3,129	0.32%
2020/11/05	140	16.79	15.3	16.90	16.90	124.7	3,128	3.99%	大買/鉅額交易
2020/11/02	2	16.20	20	16.15	16.10	-18	2,994	-0.60%
2020/10/29	12	16.20	1	16.25	16.20	11	2,987	0.37%
2020/10/28	31	16.59	17	16.40	16.35	14	2,975	0.47%
2020/10/27	2	16.65	31	16.46	16.55	-29	2,958	-0.98%
2020/10/26	0	0.00	1	16.70	16.50	-1	2,894	-0.03%
2020/10/21	0	0.00	1	16.50	16.50	-1	2,814	-0.04%
2020/10/20	43	16.53	5	16.60	16.60	38	2,819	1.35%
2020/10/16	1	16.35	0	0.00	16.35	1	2,808	0.04%
2020/10/15	0	0.00	1	16.30	16.30	-1	2,774	-0.04%
2020/10/07	0	0.00	2.1	16.36	16.35	-2.1	2,914	-0.07%
2020/10/06	1	16.40	0	0.00	16.40	1	2,919	0.03%
2020/09/25	10	15.75	1	15.80	15.80	9	2,980	0.30%
2020/09/24	5	15.80	1	15.90	15.70	4	2,980	0.13%
2020/09/23	0	0.00	12	16.03	16.15	-12	2,967	-0.40%
2020/09/22	5	16.30	3	16.15	16.30	2	2,932	0.07%
2020/09/21	10	16.55	0	0.00	16.35	10	2,916	0.34%
2020/09/18	25	16.75	10	16.95	16.70	15	2,881	0.52%
2020/09/17	0	0.00	16	16.85	16.60	-16	2,805	-0.57%
2020/09/16	1	16.20	0.2	16.20	16.20	0.8	2,751	0.03%
2020/09/15	1	16.40	0	0.00	16.45	1	2,716	0.04%
2020/09/14	5	16.53	1	16.60	16.65	4	2,670	0.15%
2020/09/11	36	17.18	89	17.52	17.20	-53	2,582	-2.05%
2020/09/10	3	17.07	19	17.11	16.65	-16	2,130	-0.75%
2020/09/07	10	16.55	10	16.66	16.40	0	1,872	0.00%
2020/09/03	15	16.02	12	16.13	16.00	3	1,800	0.17%
2020/09/02	0	0.00	2	15.95	16.00	-2	1,796	-0.11%
2020/09/01	0	0.00	2	15.75	15.80	-2	1,811	-0.11%
2020/08/28	0	0.00	1	16.10	15.95	-1	1,830	-0.05%
2020/08/27	0	0.00	1	15.85	15.85	-1	1,843	-0.05%
2020/08/26	0	0.00	10	15.95	15.90	-10	1,831	-0.55%
2020/08/24	0	0.00	4	15.60	15.75	-4	1,793	-0.22%
2020/08/20	10	15.65	0	0.00	15.20	10	1,785	0.56%
2020/08/18	0	0.00	0	16.25	16.10	0	1,726	0.00%
2020/08/17	0	0.00	6	16.08	16.20	-6	1,723	-0.35%
2020/08/14	0	0.00	11	15.72	15.75	-11	1,649	-0.67%
2020/08/11	0.1	15.40	2	15.35	15.45	-1.9	1,741	-0.11%
2020/08/10	0	0.00	4	14.90	15.20	-4	1,730	-0.23%
2020/08/05	5	14.72	0	0.00	14.60	5	1,751	0.29%
2020/08/04	5	14.82	0	0.00	14.70	5	1,765	0.28%
2020/07/31	2	14.85	0	0.00	14.75	2	1,785	0.11%
2020/07/29	10	14.40	0	0.00	14.40	10	1,817	0.55%
2020/07/27	5	14.78	0	0.00	14.75	5	1,909	0.26%
2020/07/22	0	0.00	2	15.30	15.30	-2	1,940	-0.10%
2020/07/21	10	15.20	4	15.21	15.20	6	1,930	0.31%
2020/07/20	1	15.30	20	15.35	15.30	-19	1,892	-1.00%
2020/07/17	15	15.78	0	0.00	15.60	15	1,871	0.80%
2020/07/16	0	0.00	2	16.78	16.75	-2	1,808	-0.11%
2020/07/14	2	16.65	0	0.00	16.60	2	1,787	0.11%
2020/07/10	13	16.76	2	16.80	16.75	11	1,801	0.61%
2020/07/09	2	16.90	0	0.00	16.90	2	1,801	0.11%
2020/07/08	15	16.90	0	0.00	16.90	15	1,803	0.83%
2020/07/07	12	16.87	0	0.00	16.90	12	1,819	0.66%
2020/07/03	0	0.00	22	16.79	16.70	-22	1,816	-1.21%
2020/07/02	0	0.00	1	16.55	16.55	-1	1,820	-0.05%
2020/06/30	2	16.40	0	0.00	16.40	2	1,811	0.11%
2020/06/24	1	16.45	0	0.00	16.45	1	1,835	0.05%
2020/06/23	1	16.30	2	16.75	16.40	-1	1,859	-0.05%
2020/06/22	2	16.60	0	0.00	16.55	2	1,872	0.11%
2020/06/19	9	16.11	0	0.00	16.10	9	1,874	0.48%
2020/06/15	2	16.15	0	0.00	16.10	2	1,988	0.10%
2020/06/12	2	16.08	1	16.20	16.25	1	2,026	0.05%
2020/06/11	2	16.45	0	0.00	16.35	2	2,067	0.10%
2020/06/10	1	16.70	0	0.00	16.70	1	2,106	0.05%
2020/06/09	2	17.00	0	0.00	16.90	2	2,164	0.09%
2020/06/08	0	0.00	2	16.95	17.00	-2	2,214	-0.09%
2020/06/04	1	16.55	0	0.00	16.70	1	2,210	0.05%
2020/06/03	0	0.00	6	16.69	16.65	-6	2,222	-0.27%
2020/06/02	2	16.45	0	0.00	16.45	2	2,232	0.09%
2020/05/29	3	16.20	0	0.00	16.20	3	2,298	0.13%
2020/05/27	2	16.30	0	0.00	16.30	2	2,307	0.09%
2020/05/25	1	16.25	0	0.00	16.25	1	2,315	0.04%
2020/05/22	2	16.30	0	0.00	16.25	2	2,322	0.09%
2020/05/20	1	16.55	5	16.65	16.50	-4	2,320	-0.17%
2020/05/19	6	17.05	0	0.00	16.85	6	2,316	0.26%
2020/05/18	0	0.00	2	16.10	16.00	-2	2,210	-0.09%
2020/05/14	3.1	16.10	0	0.00	16.10	3.1	2,235	0.14%
2020/05/11	5	16.90	0	0.00	16.85	5	2,233	0.22%
2020/05/08	0	0.00	2	16.75	16.75	-2	2,266	-0.09%
2020/05/07	2	16.70	0	0.00	16.65	2	2,269	0.09%
2020/05/05	17	16.55	0	0.00	16.55	17	2,320	0.73%
2020/04/30	55	16.84	3	16.95	16.95	52	2,448	2.12%
2020/04/29	0	0.00	6	16.47	16.70	-6	2,547	-0.24%
2020/04/23	5	15.60	10	15.70	15.70	-5	2,634	-0.19%
2020/04/22	3	15.30	40	15.05	15.40	-37	2,636	-1.40%
2020/04/17	0	0.00	5	16.20	15.85	-5	2,632	-0.19%
2020/04/16	0	0.00	2	15.65	15.95	-2	2,608	-0.08%
2020/04/14	5	15.20	0	0.00	15.40	5	2,568	0.19%
2020/04/10	0	0.00	10	15.15	15.35	-10	2,578	-0.39%
2020/04/07	3	14.30	15	14.10	14.30	-12	2,540	-0.47%
2020/03/31	16	13.65	0	0.00	13.70	16	2,485	0.64%
2020/03/30	10	13.30	0	0.00	13.30	10	2,462	0.41%
2020/03/26	12	13.53	0	0.00	13.30	12	2,422	0.50%
2020/03/23	15	12.38	1	12.40	12.30	14	2,406	0.58%
2020/03/20	6	13.04	0	0.00	13.05	6	2,409	0.25%
2020/03/19	12.9	12.43	5	13.05	12.55	7.9	2,393	0.33%
2020/03/18	3	13.35	0	0.00	13.45	3	2,331	0.13%
2020/03/17	2	13.55	0	0.00	13.70	2	2,298	0.09%
2020/03/16	18	14.75	4.1	14.71	14.60	13.9	2,253	0.62%
2020/03/13	6.1	15.16	0	0.00	15.55	6.1	2,219	0.27%
2020/03/12	31	17.08	0	0.00	16.70	31	2,153	1.44%
2020/03/11	6	17.83	0	0.00	17.85	6	2,103	0.29%
2020/03/10	3	17.50	5	17.45	17.95	-2	2,094	-0.10%
2020/03/09	5	17.80	0	0.00	17.80	5	2,088	0.24%
2020/03/06	15	17.98	0	0.00	18.00	15	2,068	0.73%
2020/03/05	2	18.15	0	0.00	18.20	2	2,029	0.10%
2020/03/04	15	18.18	5	18.15	18.10	10	1,997	0.50%
2020/03/03	28	18.37	0	0.00	18.35	28	1,972	1.42%
2020/03/02	5	18.50	0	0.00	18.30	5	1,965	0.25%
2020/02/25	5	18.45	0	0.00	18.40	5	2,001	0.25%
2020/02/20	1	19.10	0	0.00	19.00	1	2,034	0.05%
2020/02/17	1	18.40	0	0.00	18.35	1	1,971	0.05%
2020/02/11	6	18.08	0	0.00	18.20	6	1,940	0.31%
2020/02/10	1	17.95	2	18.00	18.05	-1	1,895	-0.05%
2020/02/05	8	18.03	0	0.00	18.05	8	1,826	0.44%
2020/02/04	20	18.20	0	0.00	18.15	20	1,745	1.15%
2020/02/03	30	18.09	0	0.00	18.45	30	1,667	1.80%
2020/01/31	5	19.15	0	0.00	19.30	5	1,480	0.34%
2020/01/30	9	19.68	0	0.00	19.45	9	1,418	0.63%
2020/01/13	1	20.80	0	0.00	20.85	1	1,287	0.08%
2020/01/09	0	0.00	4.5	20.88	20.90	-4.5	1,333	-0.33%
2019/12/31	0.2	20.80	0	0.00	20.90	0.2	1,390	0.01%
2019/12/26	2	20.90	0	0.00	20.85	2	1,413	0.14%
2019/12/23	8	20.89	0	0.00	20.90	8	1,459	0.55%
2019/12/20	2	21.00	0	0.00	20.80	2	1,477	0.14%
2019/12/19	0	0.00	1.4	21.03	21.05	-1.4	1,481	-0.10%
2019/12/18	0	0.00	0.2	20.80	20.90	-0.2	1,480	-0.01%
2019/12/13	3	20.65	1	20.65	20.65	2	1,464	0.14%
2019/12/12	2	20.65	0	0.00	20.60	2	1,460	0.14%
2019/12/11	8	20.62	0	0.00	20.60	8	1,547	0.52%
2019/12/10	11	20.63	0	0.00	20.65	11	1,550	0.71%
2019/12/06	2	20.83	0	0.00	20.80	2	1,526	0.13%
2019/12/05	2	20.93	0	0.00	20.90	2	1,515	0.13%
2019/11/29	4	21.21	0	0.00	21.20	4	1,475	0.27%
2019/11/28	1	21.40	0	0.00	21.40	1	1,465	0.07%
2019/11/26	4	21.35	0	0.00	21.65	4	1,475	0.27%
2019/11/21	1	20.70	3	20.70	20.65	-2	1,637	-0.12%
2019/11/19	4	21.00	0	0.00	21.05	4	1,706	0.23%
2019/11/15	1	21.30	0	0.00	21.30	1	1,725	0.06%
2019/11/14	2	21.20	0	0.00	21.20	2	1,733	0.12%
2019/11/13	7	21.26	0	0.00	21.20	7	1,751	0.40%
2019/11/12	2	21.28	0	0.00	21.35	2	1,760	0.11%
2019/11/11	8	21.24	1	21.25	21.20	7	1,781	0.39%
2019/11/08	7	21.40	0	0.00	21.45	7	1,769	0.40%
2019/11/07	3	21.45	0	0.00	21.45	3	1,771	0.17%
2019/11/01	0	0.00	0.1	21.50	21.50	-0.1	1,790	0.00%
2019/10/31	14	21.58	0	0.00	21.60	14	1,806	0.77%
2019/10/25	0	0.00	1	22.10	21.90	-1	1,847	-0.05%
2019/10/22	1	21.95	1	22.00	22.00	0	1,867	0.00%
2019/10/21	1	22.00	1	22.25	22.05	0	1,875	0.00%
2019/10/18	0	0.00	7	21.84	22.45	-7	1,871	-0.37%
2019/10/17	10	21.31	0	0.00	21.30	10	1,823	0.55%
2019/10/16	5	21.25	0	0.00	21.35	5	1,824	0.27%
2019/10/09	13	21.62	0	0.00	21.30	13	1,801	0.72%
2019/10/08	1	21.85	0	0.00	21.70	1	1,760	0.06%
2019/10/07	5	21.85	0	0.00	21.95	5	1,752	0.29%
2019/10/03	2	21.90	2.3	21.90	21.90	-0.3	1,752	-0.02%
2019/10/02	0	0.00	1	22.00	21.95	-1	1,763	-0.06%
2019/09/27	10	21.70	0	0.00	21.75	10	1,824	0.55%
2019/09/26	12	21.91	0	0.00	21.65	12	1,834	0.65%
2019/09/25	2	21.90	3	21.93	21.90	-1	1,844	-0.05%
2019/09/24	12	22.11	0	0.00	22.15	12	1,836	0.65%
2019/09/19	4	22.48	0	0.00	22.40	4	1,873	0.21%
2019/09/18	50	22.54	0	0.00	22.50	50	1,891	2.64%
2019/09/17	10	22.80	0	0.00	22.70	10	1,887	0.53%
2019/09/16	1	22.80	23	23.23	22.90	-22	1,894	-1.16%
2019/09/12	0	0.00	1	22.30	22.20	-1	1,817	-0.06%
2019/09/10	0	0.00	0.1	22.10	22.05	-0.1	1,829	-0.01%
2019/09/06	8	22.15	0	0.00	22.10	8	1,865	0.43%
2019/09/03	1	21.85	0	0.00	21.85	1	1,869	0.05%
2019/09/02	2	21.85	0	0.00	21.85	2	1,875	0.11%
2019/08/30	3	21.50	0	0.00	21.65	3	1,882	0.16%
2019/08/26	4	21.81	0	0.00	21.80	4	1,805	0.22%
2019/08/23	1	24.55	0	0.00	24.50	1	1,674	0.06%
2019/08/20	1	24.60	0	0.00	24.65	1	1,624	0.06%
2019/08/19	1	24.75	0	0.00	24.75	1	1,609	0.06%
2019/08/14	1	24.60	0	0.00	24.60	1	1,620	0.06%
2019/08/13	2	24.60	0	0.00	24.60	2	1,616	0.12%
2019/08/08	3	24.28	0	0.00	24.40	3	1,626	0.18%
2019/08/07	1	24.30	5	24.25	24.20	-4	1,644	-0.24%
2019/08/06	8	23.60	0	0.00	24.15	8	1,656	0.48%
2019/07/30	3	24.50	0.7	24.40	24.50	2.3	1,654	0.14%
2019/07/29	21	24.40	0	0.00	24.35	21	1,635	1.28%
2019/07/19	0	0.00	11	24.45	24.40	-11	1,641	-0.67%
2019/07/17	0	0.00	0.3	24.50	24.50	-0.3	1,670	-0.02%
2019/07/11	10	24.53	0	0.00	24.45	10	1,693	0.59%
2019/07/09	1	24.45	0	0.00	24.40	1	1,726	0.06%
2019/07/08	0	0.00	5	24.30	24.30	-5	1,738	-0.29%
2019/07/05	0	0.00	2.1	24.47	24.30	-2.1	1,746	-0.12%
2019/07/04	1	24.20	0	0.00	24.20	1	1,736	0.06%
2019/07/03	2	24.35	0	0.00	24.30	2	1,811	0.11%
2019/06/27	10	24.70	0	0.00	24.70	10	1,870	0.53%
2019/06/26	0	0.00	5	24.75	24.75	-5	1,872	-0.27%
2019/06/24	0	0.00	3	24.43	24.45	-3	1,846	-0.16%
2019/06/21	2	24.10	2	24.40	24.40	0	1,853	0.00%
2019/06/18	5	24.05	0	0.00	24.05	5	1,871	0.27%
2019/06/13	0	0.00	10	24.27	24.30	-10	1,854	-0.54%
2019/06/11	10	24.00	0	0.00	24.10	10	1,868	0.54%
2019/06/10	0	0.00	0.3	24.10	24.10	-0.3	1,882	-0.01%
2019/06/06	1	24.05	0	0.00	24.15	1	1,916	0.05%
2019/05/30	2	24.20	0	0.00	24.20	2	1,921	0.10%
2019/05/29	3	24.52	0	0.00	24.10	3	1,936	0.15%
2019/05/27	11	23.95	0	0.00	24.05	11	1,910	0.58%
2019/05/24	1	24.00	10	24.00	24.00	-9	1,927	-0.47%
2019/05/23	7	23.77	0	0.00	23.75	7	1,941	0.36%
2019/05/22	0.5	23.95	0	0.00	23.95	0.5	2,003	0.02%
2019/05/21	6	23.70	0	0.00	23.90	6	2,029	0.30%
2019/05/17	1	24.75	0	0.00	24.45	1	2,041	0.05%
2019/05/13	10	25.00	0	0.00	24.95	10	2,151	0.46%
2019/05/09	0	0.00	1	25.10	25.10	-1	2,281	-0.04%
2019/04/30	1	25.00	0	0.00	25.00	1	2,545	0.04%
2019/04/24	0	0.00	1	25.25	25.25	-1	2,638	-0.04%
2019/04/23	0.1	24.95	0	0.00	25.00	0.1	2,631	0.00%
2019/04/22	1	25.00	0	0.00	25.00	1	2,654	0.04%
2019/04/17	5	24.95	2	25.20	25.05	3	2,727	0.11%
2019/04/12	0	0.00	2	25.05	25.00	-2	2,791	-0.07%
2019/04/10	2.1	25.10	1	25.10	25.20	1.1	2,863	0.04%
2019/04/09	11	25.19	0	0.00	25.30	11	2,941	0.37%
2019/04/01	0	0.00	4	24.85	25.00	-4	3,295	-0.12%
2019/03/29	0	0.00	3	24.48	24.35	-3	3,286	-0.09%
2019/03/28	0	0.00	1	24.25	24.15	-1	3,332	-0.03%
2019/03/27	2	24.30	0	0.00	24.30	2	3,416	0.06%
2019/03/26	2	24.40	0	0.00	24.25	2	3,520	0.06%
2019/03/22	1	24.40	2	24.50	24.55	-1	3,708	-0.03%
2019/03/21	0	0.00	1.6	24.36	24.35	-1.6	3,720	-0.04%
2019/03/20	0.9	24.35	0	0.00	24.45	0.9	3,734	0.03%
2019/03/12	0	0.00	2.4	24.43	24.30	-2.4	4,637	-0.05%
2019/03/06	0.5	24.30	0	0.00	24.45	0.5	5,087	0.01%
2019/03/04	0	0.00	2	24.30	24.35	-2	5,167	-0.04%
2019/02/27	2	24.40	2	24.60	24.40	0	5,220	0.00%
2019/02/26	0	0.00	1	24.40	24.45	-1	5,292	-0.02%
2019/02/25	2	24.40	3	24.57	24.45	-1	5,408	-0.02%
2019/02/22	2	24.40	1	24.60	24.45	1	5,480	0.02%
2019/02/21	6	24.32	2	24.48	24.65	4	5,540	0.07%
2019/02/20	3	24.08	0	0.00	24.00	3	5,512	0.05%
2019/02/14	0	0.00	2	23.75	23.90	-2	5,641	-0.04%
2019/02/13	5	23.25	0	0.00	23.55	5	5,631	0.09%
2019/02/12	2	23.50	2	23.90	23.40	0	5,683	0.00%
2019/02/11	3	23.93	0	0.00	23.75	3	5,705	0.05%
2019/01/30	0	0.00	4	23.75	24.20	-4	5,717	-0.07%
2019/01/28	2	23.35	2	23.80	23.55	0	5,635	0.00%
2019/01/25	3	23.27	1.5	23.27	23.45	1.5	5,555	0.03%
2019/01/24	103	23.19	102	23.10	23.10	1	5,529	0.02%	大買/大賣/
2019/01/22	8	22.78	0	0.00	22.70	8	5,505	0.15%
2019/01/18	0	0.00	4	22.88	22.95	-4	5,517	-0.07%
2019/01/17	1	22.60	0	0.00	22.65	1	5,522	0.02%
2019/01/16	1	22.60	0	0.00	22.60	1	5,560	0.02%
2019/01/15	2	22.60	0	0.00	22.55	2	5,615	0.04%
2019/01/03	9	22.61	0	0.00	22.50	9	6,018	0.15%
2019/01/02	2	22.70	4	22.98	22.85	-2	6,041	-0.03%
2018/12/28	4	22.83	8	22.75	22.50	-4	6,033	-0.07%
2018/12/27	16	22.61	6	22.72	22.60	10	6,020	0.17%
2018/12/25	0	0.00	1	25.15	25.00	-1	5,807	-0.02%
2018/12/24	1	24.70	5	24.80	24.95	-4	5,905	-0.07%
2018/12/20	25	26.56	25	25.70	25.20	0	6,080	0.00%
2018/12/19	20	26.19	18	26.23	26.40	2	6,209	0.03%
2018/12/18	20	25.62	20	25.95	26.00	0	6,311	0.00%
2018/12/17	0	0.00	2	25.15	25.15	-2	6,374	-0.03%
2018/12/13	0	0.00	20	26.00	26.00	-20	6,325	-0.32%
2018/12/12	3	26.03	2	25.93	26.00	1	6,351	0.02%
2018/12/11	1	26.30	0	0.00	26.25	1	6,325	0.02%
2018/12/10	0	0.00	6	26.53	26.20	-6	6,298	-0.10%
2018/12/07	12	28.20	24.3	27.90	27.05	-12.3	6,155	-0.20%
2018/12/06	2	25.80	3	26.37	26.30	-1	5,771	-0.02%
2018/12/05	2	26.25	4	26.03	26.20	-2	5,615	-0.04%
2018/12/04	2	25.90	5	25.82	25.90	-3	5,512	-0.05%
2018/12/03	0	0.00	2	25.03	24.90	-2	5,220	-0.04%
2018/11/30	1	24.75	0	0.00	24.20	1	5,137	0.02%
2018/11/28	3	24.80	0	0.00	24.80	3	5,071	0.06%
2018/11/27	0	0.00	1	24.65	24.50	-1	5,030	-0.02%
2018/11/23	5	25.07	1	25.40	24.65	4	4,949	0.08%
2018/11/22	2	25.03	8	25.04	25.20	-6	4,856	-0.12%
2018/11/21	0	0.00	4	24.55	24.70	-4	4,742	-0.08%
2018/11/20	1	24.60	1	24.30	24.35	0	4,697	0.00%
2018/11/19	0	0.00	1	24.20	24.20	-1	4,635	-0.02%
2018/11/16	0	0.00	25	24.06	24.00	-25	4,611	-0.54%
2018/11/15	0	0.00	4	23.76	23.80	-4	4,564	-0.09%
2018/11/12	10	22.70	1	23.15	23.15	9	4,448	0.20%
2018/11/08	0	0.00	0.3	23.70	23.80	-0.3	4,405	-0.01%
2018/10/31	3	22.85	0	0.00	23.00	3	4,397	0.07%
2018/10/29	0	0.00	2	22.50	22.40	-2	4,504	-0.04%
2018/10/26	1	22.00	0	0.00	21.85	1	4,478	0.02%
2018/10/25	3	21.80	0	0.00	21.65	3	4,463	0.07%
2018/10/19	0	0.00	10	22.60	22.75	-10	4,288	-0.23%
2018/10/12	0	0.00	5	23.60	23.95	-5	4,262	-0.12%
2018/10/11	1	23.55	0	0.00	23.60	1	4,217	0.02%
2018/10/08	0	0.00	2	23.98	24.30	-2	4,060	-0.05%
2018/10/05	0	0.00	3	23.80	23.95	-3	4,013	-0.07%
2018/10/03	11	24.20	1	24.60	24.20	10	3,866	0.26%
2018/10/02	1	24.30	1	24.60	24.30	0	3,783	0.00%
2018/10/01	1	24.25	1	24.40	24.20	0	3,655	0.00%
2018/09/28	2	24.25	7	24.42	24.25	-5	3,600	-0.14%
2018/09/27	1	24.25	51	24.28	24.20	-50	3,525	-1.42%
2018/09/26	0	0.00	22	24.02	24.25	-22	3,414	-0.64%
2018/09/25	15	23.85	14	23.69	23.75	1	3,242	0.03%
2018/09/21	0	0.00	1	23.25	23.25	-1	3,067	-0.03%
2018/09/20	0	0.00	1	22.60	22.75	-1	2,914	-0.03%
2018/09/18	1	22.05	0	0.00	22.40	1	2,889	0.03%
2018/09/17	0	0.00	1	22.20	22.25	-1	2,923	-0.03%
2018/09/14	0	0.00	1	21.80	21.95	-1	2,929	-0.03%
2018/09/10	1	21.20	0	0.00	21.30	1	3,069	0.03%
2018/09/05	1	21.90	0	0.00	21.80	1	3,147	0.03%
2018/09/03	1	22.05	0	0.00	21.90	1	3,303	0.03%
2018/08/29	0	0.00	0.3	22.25	22.25	-0.3	3,541	-0.01%
2018/08/27	0	0.00	1	22.50	22.35	-1	3,892	-0.03%
2018/08/23	2	21.90	0	0.00	22.00	2	4,250	0.05%
2018/08/17	0	0.00	0.1	21.90	21.90	-0.1	4,587	0.00%
2018/08/16	1	21.85	2	21.90	21.85	-1	4,839	-0.02%
2018/08/15	0	0.00	3	22.15	22.15	-3	5,286	-0.06%
2018/08/14	0	0.00	11	22.22	22.45	-11	5,447	-0.20%
2018/08/13	0	0.00	9	21.85	21.70	-9	5,896	-0.15%
2018/08/08	0	0.00	1	22.00	22.00	-1	6,988	-0.01%
2018/08/03	1	21.50	25	21.73	21.70	-24	7,226	-0.33%
2018/08/02	2	21.95	0	0.00	21.95	2	7,100	0.03%
2018/07/30	0	0.00	1	22.10	21.85	-1	7,229	-0.01%
2018/07/26	0	0.00	1	22.15	22.25	-1	7,215	-0.01%
2018/07/25	1	21.90	18	21.90	21.90	-17	7,200	-0.24%
2018/07/24	30	21.59	23	21.57	21.70	7	7,178	0.10%
2018/07/23	18	23.13	0	0.00	23.15	18	7,102	0.25%
2018/07/20	2	23.20	0	0.00	23.10	2	7,037	0.03%
2018/07/19	10	23.30	2	23.50	23.25	8	7,005	0.11%
2018/07/18	5	23.09	3	23.25	23.15	2	6,974	0.03%
2018/07/17	0	0.00	5	23.30	23.10	-5	6,975	-0.07%
2018/07/16	11	23.25	1	23.25	23.40	10	7,009	0.14%
2018/07/11	30	23.00	2	22.85	22.95	28	7,123	0.39%
2018/07/09	6	22.43	1	22.60	22.80	5	7,248	0.07%
2018/07/06	2	22.20	0	0.00	22.10	2	7,227	0.03%
2018/07/05	5	22.40	0	0.00	22.30	5	7,200	0.07%
2018/07/03	2	22.68	0	0.00	22.60	2	7,251	0.03%
2018/07/02	0	0.00	1	23.20	23.20	-1	7,221	-0.01%
2018/06/29	1	22.65	0	0.00	23.05	1	7,198	0.01%
2018/06/27	10	22.80	0	0.00	22.65	10	7,158	0.14%
2018/06/26	6	22.90	0	0.00	22.65	6	7,155	0.08%
2018/06/21	10	23.70	0	0.00	23.95	10	7,038	0.14%
2018/06/19	4	23.73	0	0.00	23.55	4	6,968	0.06%
2018/06/15	2	23.60	1.7	23.74	23.60	0.3	6,947	0.00%
2018/06/14	0	0.00	30	24.15	24.05	-30	6,901	-0.43%
2018/06/13	3	24.30	1	24.30	24.30	2	6,881	0.03%
2018/06/12	0	0.00	2	24.15	24.45	-2	6,850	-0.03%
2018/06/08	31	24.45	1	24.50	24.15	30	7,018	0.43%
2018/06/06	3	24.55	0	24.25	24.30	3	6,922	0.04%
2018/06/05	0	0.00	11	24.60	24.30	-11	6,877	-0.16%
2018/06/04	10	24.70	16	24.51	24.50	-6	6,713	-0.09%
2018/06/01	2	24.25	2	24.40	24.10	0	6,511	0.00%
2018/05/31	0	0.00	43	24.01	24.35	-43	6,355	-0.68%
2018/05/30	27	23.42	0	0.00	23.50	27	6,101	0.44%
2018/05/29	0	0.00	5	23.70	23.45	-5	6,036	-0.08%
2018/05/24	33	24.20	61	24.17	24.10	-28	5,746	-0.49%
2018/05/23	58	24.54	30	24.40	24.70	28	5,495	0.51%
2018/05/22	7	23.69	7	23.99	23.60	0	5,025	0.00%
2018/05/21	2	24.38	17	24.46	24.25	-15	4,822	-0.31%
2018/05/18	19	24.06	45	23.71	24.10	-26	4,241	-0.61%
2018/05/17	26	22.52	0	0.00	22.55	26	3,356	0.77%
2018/05/16	9	21.99	14	22.00	22.00	-5	3,144	-0.16%
2018/05/15	23	22.03	0	0.00	21.90	23	3,158	0.73%
2018/05/14	1	22.25	11	22.26	22.25	-10	3,209	-0.31%
2018/05/09	6	21.89	0	0.00	21.85	6	3,030	0.20%
2018/05/08	1	22.00	0	0.00	22.05	1	3,000	0.03%
2018/05/07	0	0.00	2	21.93	21.95	-2	2,973	-0.07%
2018/05/02	0	0.00	8	21.50	21.60	-8	2,992	-0.27%
2018/04/27	0	0.00	1	21.35	21.45	-1	3,089	-0.03%
2018/04/26	0	0.00	2	21.75	21.40	-2	3,164	-0.06%
2018/04/25	9	21.50	0	0.00	21.40	9	3,181	0.28%
2018/04/23	0	0.00	10	21.60	21.55	-10	3,292	-0.30%
2018/04/20	4	22.00	9	21.98	21.90	-5	3,289	-0.15%
2018/04/19	5	22.00	0	0.00	21.85	5	3,325	0.15%
2018/04/17	0	0.00	1	21.95	21.90	-1	3,380	-0.03%
2018/04/11	0	0.00	2.2	21.68	21.60	-2.2	3,528	-0.06%
2018/04/09	0	0.00	1	21.60	21.75	-1	3,715	-0.03%
2018/03/28	0	0.00	8	21.48	21.45	-8	5,210	-0.15%
2018/03/26	0	0.00	0.5	21.20	21.30	-0.5	5,245	-0.01%
2018/03/23	7	21.11	0	0.00	21.20	7	5,264	0.13%
2018/03/22	1	21.50	0	0.00	21.45	1	5,273	0.02%
2018/03/20	0	0.00	0.1	21.55	21.55	-0.1	5,303	0.00%
2018/03/14	5	21.83	13	21.84	21.90	-8	5,345	-0.15%
2018/03/13	0	0.00	5	21.20	21.50	-5	5,124	-0.10%
2018/03/12	0	0.00	6	21.43	21.40	-6	5,158	-0.12%
2018/03/08	5	20.55	0	0.00	20.55	5	5,370	0.09%
2018/03/02	0	0.00	2	20.55	20.65	-2	5,797	-0.03%
2018/02/07	2	20.08	0	0.00	20.05	2	6,395	0.03%
2018/02/06	7	20.31	0	0.00	19.80	7	6,550	0.11%
2018/02/01	0	0.00	10	21.45	21.45	-10	7,064	-0.14%
2018/01/31	0	0.00	5	21.30	21.35	-5	7,095	-0.07%
2018/01/25	1	21.60	0	0.00	21.60	1	7,253	0.01%
2018/01/24	7	21.77	0	0.00	21.80	7	7,227	0.10%
2018/01/22	6	21.42	0	0.00	21.50	6	7,139	0.08%
2018/01/19	0	0.00	1	21.65	21.65	-1	7,036	-0.01%
2018/01/18	2	21.95	0	0.00	21.90	2	6,954	0.03%
2018/01/17	4	22.01	0	0.00	21.90	4	6,908	0.06%
2018/01/15	1	22.55	0	0.00	22.25	1	6,834	0.01%
2018/01/12	5	22.90	3	22.82	22.55	2	6,812	0.03%
2018/01/11	0	0.00	1	22.60	22.50	-1	6,766	-0.01%
2018/01/10	6	22.75	0	0.00	22.80	6	6,703	0.09%
2018/01/08	0	0.00	5	22.35	22.60	-5	6,498	-0.08%
2018/01/04	2	22.75	0	0.00	22.60	2	6,364	0.03%
2018/01/03	2	22.45	9	22.43	22.50	-7	6,258	-0.11%
2018/01/02	2	22.95	1	23.00	22.65	1	6,159	0.02%