台苯 (1310)-合庫-台中券商分點個股進出

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
9.99
漲跌
▼0.11
漲幅
-1.09%
成交量
1,128張
產業
上市塑膠類股
394人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台苯 (1310)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/19	0	0.00	0	10.20	10.10	0	661	0.00%
2024/12/16	5	10.24	2	10.25	10.10	3	671	0.45%
2024/12/06	1	11.15	0	0.00	11.00	1	683	0.15%
2024/11/28	0	0.00	2	11.40	11.40	-2	699	-0.29%
2024/11/22	0	0.00	0.1	11.60	11.60	-0.1	697	-0.01%
2024/11/12	2.2	11.61	0	0.00	11.55	2.2	695	0.32%
2024/11/11	0.1	11.95	5	11.90	11.85	-4.9	685	-0.71%
2024/11/07	2	12.40	0	0.00	12.25	2	678	0.29%
2024/10/25	0	0.00	35	12.25	12.30	-35	767	-4.56%
2024/10/24	5	12.35	20	12.35	12.30	-15	772	-1.94%
2024/10/23	5	12.45	0	0.00	12.40	5	774	0.65%
2024/10/22	5	12.45	0	0.00	12.45	5	787	0.64%
2024/10/21	10	12.48	30	12.45	12.50	-20	806	-2.48%
2024/10/18	0	0.00	40	12.49	12.50	-40	840	-4.76%
2024/10/16	2	12.35	0	0.00	12.40	2	896	0.22%
2024/10/15	6	12.48	0	0.00	12.40	6	907	0.66%
2024/10/14	8	12.49	0	0.00	12.60	8	931	0.86%
2024/10/11	4	12.58	0	0.00	12.60	4	979	0.41%
2024/10/09	16	12.59	0	0.00	12.55	16	1,029	1.55%
2024/10/08	4	12.73	0.1	12.80	12.75	4	1,022	0.39%
2024/10/04	1	13.10	4	12.95	12.85	-3	1,069	-0.28%
2024/10/01	4	12.78	20	12.81	12.90	-16	1,088	-1.47%
2024/09/30	20	13.10	0	0.00	13.00	20	1,093	1.83%
2024/09/27	2	13.00	10	13.00	13.05	-8	1,089	-0.73%
2024/09/26	4	12.48	0	0.00	12.45	4	1,058	0.38%
2024/09/25	3	12.38	0	0.00	12.40	3	1,060	0.28%
2024/09/24	2	12.30	0	0.00	12.30	2	1,040	0.19%
2024/09/10	0	0.00	1	12.40	12.25	-1	1,049	-0.10%
2024/09/09	0	0.00	0	12.50	12.40	0	1,047	0.00%
2024/09/05	2	12.55	25	12.44	12.30	-23	1,045	-2.20%
2024/09/04	1	12.35	0	0.00	12.35	1	1,055	0.09%
2024/09/03	2	13.05	0	0.00	13.05	2	1,048	0.19%
2024/09/02	2	13.05	0	0.00	13.15	2	1,088	0.18%
2024/08/30	4	13.13	0	0.00	13.10	4	1,114	0.36%
2024/08/28	2	13.25	0	0.00	13.20	2	1,180	0.17%
2024/08/26	0.1	13.25	0	0.00	13.20	0.1	1,213	0.00%
2024/08/22	1	13.20	25	13.11	13.25	-24	1,220	-1.97%
2024/08/21	10	13.03	0	0.00	13.05	10	1,220	0.82%
2024/08/20	0	13.05	0	0.00	13.00	0	1,221	0.00%
2024/08/16	15	13.33	0	0.00	13.20	15	1,242	1.21%
2024/08/12	0.2	13.25	0	0.00	13.25	0.2	1,276	0.01%
2024/08/09	1	13.10	0	0.00	13.10	1	1,337	0.07%
2024/08/07	5	13.05	0	0.00	13.05	5	1,339	0.37%
2024/08/06	2	12.70	0	0.00	12.60	2	1,337	0.15%
2024/08/05	1	12.85	9	12.99	12.75	-8	1,318	-0.61%
2024/07/29	0	0.00	2	14.00	13.95	-2	1,280	-0.16%
2024/07/26	2	13.80	0	0.00	13.90	2	1,279	0.16%
2024/07/19	0	0.00	10	14.10	14.05	-10	1,261	-0.79%
2024/07/18	13	14.42	0	0.00	14.35	13	1,230	1.06%
2024/07/17	0	0.00	5	14.35	14.35	-5	1,199	-0.42%
2024/07/15	0	0.00	0.2	14.25	14.20	-0.2	1,176	-0.02%
2024/07/12	2	14.30	0	0.00	14.30	2	1,151	0.17%
2024/07/11	0	0.00	4	13.85	14.00	-4	1,090	-0.37%
2024/07/10	4.1	13.50	0	0.00	13.45	4.1	1,066	0.38%
2024/07/08	0	0.00	6	13.85	13.70	-6	1,066	-0.56%
2024/07/05	5	13.55	1	13.60	13.60	4	1,041	0.38%
2024/07/02	1	13.10	0	0.00	13.10	1	1,016	0.10%
2024/06/26	1	13.25	0	0.00	13.20	1	1,003	0.10%
2024/06/25	2.1	13.30	3	13.30	13.30	-0.9	998	-0.09%
2024/06/24	3	13.40	19	13.47	13.35	-16	995	-1.61%
2024/06/19	12	13.07	0.2	13.10	13.05	11.8	946	1.25%
2024/06/18	8	13.14	0	0.00	13.15	8	949	0.84%
2024/06/17	2	13.18	5	13.20	13.20	-3	953	-0.31%
2024/06/14	3	13.20	0	0.00	13.20	3	952	0.32%
2024/06/11	0	0.00	7	13.33	13.25	-7	994	-0.70%
2024/06/07	2	12.90	0	0.00	13.00	2	985	0.20%
2024/06/06	10	12.72	0	0.00	12.75	10	979	1.02%
2024/06/04	0	13.10	0	0.00	13.05	0	941	0.00%
2024/06/03	2	13.18	0	0.00	13.15	2	935	0.21%
2024/05/31	2	13.53	1	13.60	13.45	1	896	0.11%
2024/05/23	0	0.00	10	13.65	13.65	-10	859	-1.16%
2024/05/16	2.2	14.09	0	0.00	14.00	2.2	832	0.26%
2024/05/15	10.2	14.15	0	0.00	14.00	10.2	817	1.25%
2024/05/07	2	13.20	0	0.00	13.20	2	719	0.28%
2024/05/06	1.1	13.26	1	13.30	13.35	0.1	716	0.02%
2024/04/29	1	13.30	0	0.00	13.35	1	690	0.14%
2024/04/26	2	13.15	0	0.00	13.10	2	677	0.30%
2024/04/22	3	13.00	0	0.00	13.05	3	770	0.39%
2024/04/17	2	12.90	0	0.00	12.90	2	782	0.26%
2024/04/16	1	12.80	0	0.00	12.90	1	781	0.13%
2024/04/15	2	13.13	6	13.15	13.10	-4	754	-0.53%
2024/04/12	6	13.12	0	0.00	13.10	6	748	0.80%
2024/04/11	10	13.20	0	0.00	13.15	10	739	1.35%
2024/04/10	0	13.60	0	0.00	13.50	0	717	0.00%
2024/04/09	0	0.00	9	13.45	13.55	-9	720	-1.25%
2024/04/03	9	13.32	0	0.00	13.30	9	711	1.27%
2024/04/02	0	0.00	4	13.50	13.40	-4	708	-0.56%
2024/03/25	0	0.00	3	13.70	13.65	-3	723	-0.41%
2024/03/21	1	13.65	0	0.00	13.60	1	727	0.14%
2024/03/20	3	13.37	0	0.00	13.35	3	717	0.42%
2024/03/14	0	13.40	0	0.00	13.35	0	678	0.00%
2024/03/13	1	13.45	0	0.00	13.45	1	671	0.15%
2024/03/11	0	0.00	8	13.55	13.75	-8	662	-1.21%
2024/03/08	1	13.50	0	0.00	13.60	1	664	0.15%
2024/03/07	5	13.75	0	0.00	13.75	5	650	0.77%
2024/03/04	1	14.05	0	0.00	14.05	1	644	0.16%
2024/02/29	0	0.00	2	14.15	14.25	-2	661	-0.30%
2024/02/05	0.1	14.40	0	0.00	14.20	0.1	734	0.01%
2024/01/22	0	0.00	1	14.15	14.10	-1	781	-0.13%
2024/01/18	1	13.95	0	0.00	13.95	1	783	0.13%
2024/01/17	0	0.00	1	14.25	14.20	-1	773	-0.13%
2024/01/16	2	14.00	0	0.00	14.25	2	764	0.26%
2024/01/15	6	14.58	0	0.00	14.70	6	719	0.83%
2024/01/10	4	15.05	0	0.00	15.05	4	721	0.55%
2024/01/05	1	15.40	0	0.00	15.40	1	719	0.14%
2024/01/03	1	15.45	0	0.00	15.40	1	723	0.14%
2023/12/26	1	15.60	0	0.00	15.60	1	736	0.14%
2023/12/13	0	0.00	0	15.65	15.75	0	784	0.00%
2023/11/30	0	0.00	14	16.65	16.60	-14	865	-1.62%
2023/11/28	0	0.00	1	16.60	16.60	-1	853	-0.12%
2023/11/27	0	0.00	1	16.65	16.40	-1	841	-0.12%
2023/11/22	1	16.45	1	16.65	16.55	0	824	0.00%
2023/11/15	0	0.00	1	16.25	16.30	-1	812	-0.12%
2023/11/08	0	0.00	4	15.75	15.80	-4	803	-0.50%
2023/11/01	0	0.00	2	15.40	15.40	-2	928	-0.22%
2023/10/30	2	15.70	0	0.00	15.60	2	1,011	0.20%
2023/10/16	0	0.00	1	15.65	15.65	-1	1,064	-0.09%
2023/10/13	0.1	15.50	0	0.00	15.50	0.1	1,073	0.01%
2023/10/05	1	15.80	0	0.00	15.70	1	1,124	0.09%
2023/09/20	0	0.00	2	16.40	16.45	-2	1,181	-0.17%
2023/09/19	0	0.00	1	16.70	16.55	-1	1,184	-0.08%
2023/09/18	0	0.00	0	16.45	16.55	0	1,176	0.00%
2023/09/15	0	0.00	39	16.36	16.25	-39	1,186	-3.29%
2023/09/14	0	0.00	10	16.33	16.25	-10	1,186	-0.84%
2023/09/13	15	16.08	10	16.10	16.30	5	1,189	0.42%
2023/09/12	0	0.00	3	15.70	15.70	-3	1,181	-0.25%
2023/09/11	56	16.15	11	15.80	15.80	45	1,196	3.76%
2023/09/05	0	0.00	0	15.60	15.55	0	1,197	0.00%
2023/08/30	0	0.00	3	15.30	15.30	-3	1,371	-0.22%
2023/08/21	1	15.30	1	15.30	15.30	0	1,803	0.00%
2023/08/17	1	15.20	0	0.00	15.20	1	1,903	0.05%
2023/08/16	2	15.20	0	0.00	15.20	2	1,919	0.10%
2023/08/14	1	15.55	1	15.45	15.45	0	1,934	0.00%
2023/08/11	2	16.28	0	0.00	16.10	2	1,952	0.10%
2023/08/10	0	0.00	8	16.69	16.65	-8	1,935	-0.41%
2023/08/09	0	0.00	1	16.90	16.85	-1	1,937	-0.05%
2023/08/04	0	0.00	3	16.70	16.85	-3	2,017	-0.15%
2023/08/02	0	0.00	4.4	16.83	16.70	-4.4	2,049	-0.21%
2023/08/01	0	0.00	1	16.65	16.75	-1	2,031	-0.05%
2023/07/31	0	0.00	2	16.50	16.40	-2	2,057	-0.10%
2023/07/28	0	0.00	7	16.20	16.10	-7	2,125	-0.33%
2023/07/26	0	0.00	4	15.69	15.70	-4	2,393	-0.17%
2023/07/24	0	0.00	2	15.70	15.35	-2	2,958	-0.07%
2023/07/19	0	0.00	5	15.70	15.60	-5	4,908	-0.10%
2023/07/18	0	0.00	2	15.65	15.60	-2	5,026	-0.04%
2023/07/17	5	15.80	4	15.80	15.80	1	5,019	0.02%
2023/07/14	1	15.50	0	0.00	15.45	1	5,012	0.02%
2023/07/13	0	0.00	0	15.35	15.30	0	5,027	0.00%
2023/07/12	1.1	15.49	0	0.00	15.25	1.1	5,063	0.02%
2023/07/11	4	15.70	0	0.00	15.70	4	5,060	0.08%
2023/07/10	0	0.00	3	15.85	15.80	-3	5,091	-0.06%
2023/07/05	1	16.35	0	0.00	16.25	1	5,092	0.02%
2023/07/03	2	16.50	20	16.50	16.55	-18	5,069	-0.36%
2023/06/28	4	16.30	0	0.00	16.25	4	5,027	0.08%
2023/06/19	7	16.45	1	16.40	16.40	6	4,967	0.12%
2023/06/16	0	0.00	5	16.30	16.60	-5	4,962	-0.10%
2023/06/15	2.1	16.20	0	0.00	16.15	2.1	4,937	0.04%
2023/06/14	3	16.30	0	0.00	16.30	3	4,922	0.06%
2023/06/13	1	16.20	1	16.20	16.30	0	4,917	0.00%
2023/06/12	3	16.37	0	0.00	16.30	3	4,899	0.06%
2023/06/09	3	16.63	0	0.00	16.65	3	4,867	0.06%
2023/06/08	1	16.65	0	0.00	16.70	1	4,854	0.02%
2023/06/07	7	16.94	1.2	16.95	16.90	5.8	4,831	0.12%
2023/06/05	2	17.40	5	17.41	17.40	-3	4,762	-0.06%
2023/06/02	0	0.00	2	17.13	17.10	-2	4,693	-0.04%
2023/06/01	19	16.95	10.4	16.95	17.00	8.6	4,634	0.19%
2023/05/31	1	16.40	0	0.00	16.50	1	4,563	0.02%
2023/05/30	0	0.00	1	16.40	16.45	-1	4,545	-0.02%
2023/05/29	3	16.60	2	16.60	16.60	1	4,516	0.02%
2023/05/26	2	16.85	0	0.00	16.65	2	4,482	0.04%
2023/05/25	6	17.56	5.6	17.41	17.25	0.4	4,413	0.01%
2023/05/24	2	17.15	40	17.09	17.15	-38	4,223	-0.90%
2023/05/23	0	0.00	7	17.01	16.85	-7	4,156	-0.17%
2023/05/22	0	0.00	1	16.75	16.80	-1	4,122	-0.02%
2023/05/19	5	16.44	0	0.00	16.40	5	4,095	0.12%
2023/05/17	1	16.75	1	16.70	16.65	0	4,038	0.00%
2023/05/15	1	16.20	1	16.20	16.25	0	3,972	0.00%
2023/05/12	15.6	16.05	2	16.00	16.15	13.6	3,941	0.35%
2023/05/11	15.6	16.05	2	16.00	15.95	13.6	3,912	0.35%
2023/05/10	1.1	16.50	53	16.64	16.65	-51.9	3,844	-1.35%
2023/05/09	7.1	16.59	6	16.98	16.50	1.1	3,809	0.03%
2023/05/08	1	16.80	13	16.97	16.95	-12	3,758	-0.32%
2023/05/05	18	16.82	3	16.75	16.80	15	3,710	0.40%
2023/05/04	0	0.00	14	17.40	17.15	-14	3,658	-0.38%
2023/05/03	8	17.38	7	17.32	17.10	1	3,585	0.03%
2023/05/02	6.1	16.71	11	17.35	17.30	-4.9	3,428	-0.14%
2023/04/28	41	16.98	46	16.94	16.80	-5	3,278	-0.15%
2023/04/27	64	17.43	31	17.57	17.20	33	3,126	1.06%
2023/04/26	117	17.14	116	17.00	17.70	1	2,693	0.04%	大買/大賣/
2023/04/25	139	17.64	86	17.71	16.50	53	2,223	2.38%	大買/
2023/04/24	12	16.16	20	16.77	17.05	-8	1,114	-0.72%
2023/04/21	1	15.40	9	15.20	15.50	-8	733	-1.09%
2023/04/20	2	14.80	0	0.00	14.85	2	610	0.33%
2023/04/17	9	15.27	2	15.15	15.40	7	564	1.24%
2023/04/13	3.1	15.03	4	14.93	15.00	-0.9	493	-0.19%
2023/04/10	0	0.00	14	14.01	14.20	-14	423	-3.31%
2023/03/30	0	0.00	1	14.00	13.90	-1	414	-0.24%
2023/03/29	1	14.00	0	0.00	14.00	1	415	0.24%
2023/03/28	0	0.00	10	14.00	13.95	-10	415	-2.40%
2023/03/27	0	0.00	2	13.85	13.85	-2	412	-0.49%
2023/03/23	0	0.00	1	13.75	13.80	-1	414	-0.24%
2023/03/20	1	13.75	0	0.00	13.75	1	412	0.24%
2023/03/17	1	13.60	0	0.00	13.60	1	416	0.24%
2023/03/07	0	0.00	10	14.20	14.20	-10	459	-2.18%
2023/02/22	0	0.00	8	14.05	14.05	-8	459	-1.74%
2023/02/21	2	14.05	0	0.00	14.05	2	462	0.43%
2023/02/20	0	0.00	10	14.00	14.10	-10	461	-2.17%
2023/02/16	6	13.90	0	0.00	13.90	6	451	1.33%
2023/02/15	0	0.00	8	13.86	13.85	-8	453	-1.76%
2023/02/14	8	13.82	0	0.00	13.90	8	454	1.76%
2023/02/08	0	0.00	1	14.10	14.05	-1	452	-0.22%
2023/02/02	1	14.20	18	14.10	14.15	-17	436	-3.90%
2023/02/01	0	0.00	2	14.10	14.20	-2	429	-0.47%
2023/01/31	0	0.00	1	13.95	13.95	-1	416	-0.24%
2023/01/30	4	13.80	1	13.85	13.80	3	416	0.72%
2023/01/16	0	0.00	13	13.75	13.70	-13	414	-3.13%
2023/01/13	0	0.00	45	13.81	13.80	-45	415	-10.83%
2023/01/11	1	13.80	0	0.00	13.90	1	443	0.23%
2023/01/05	6	13.40	0	0.00	13.35	6	449	1.34%
2023/01/04	4	13.35	0	0.00	13.35	4	452	0.88%
2023/01/03	2	13.40	0	0.00	13.35	2	454	0.44%
2022/12/28	2	13.50	0	0.00	13.45	2	466	0.43%
2022/12/27	2	13.73	0	0.00	13.65	2	464	0.43%
2022/12/26	0	0.00	1	13.70	13.70	-1	463	-0.22%
2022/12/22	0	0.00	1	13.35	13.40	-1	470	-0.21%
2022/12/21	0	0.00	67.2	13.24	13.20	-67.2	479	-14.01%
2022/12/16	5	13.65	0	0.00	13.60	5	490	1.02%
2022/12/09	1	13.90	0	0.00	13.85	1	491	0.20%
2022/12/08	1	13.70	0	0.00	13.65	1	486	0.21%
2022/12/06	6	14.05	0	0.00	13.85	6	482	1.24%
2022/12/05	5	14.16	0	0.00	14.15	5	479	1.04%
2022/12/02	7	14.16	0	0.00	14.10	7	478	1.46%
2022/12/01	42	14.32	0	0.00	14.30	42	475	8.84%
2022/11/30	64	14.43	0	0.00	14.40	64	468	13.66%
2022/11/28	0	0.00	0.1	13.65	13.60	-0.1	420	-0.02%
2022/11/23	0	0.00	12	13.40	13.40	-12	417	-2.87%
2022/11/10	3	13.15	0	0.00	13.15	3	425	0.70%
2022/11/04	0	0.00	1	12.80	12.80	-1	435	-0.23%
2022/10/20	2	12.33	0	0.00	12.20	2	479	0.42%
2022/10/17	2	12.43	0	0.00	12.50	2	455	0.44%
2022/10/13	1	12.45	0	0.00	12.40	1	458	0.22%
2022/10/12	0	0.00	0	12.95	12.95	0	452	0.00%
2022/09/30	0.1	13.20	0	0.00	13.15	0.1	532	0.02%
2022/09/29	0	0.00	10	13.23	13.25	-10	537	-1.86%
2022/09/28	10	13.15	42	13.00	13.00	-32	538	-5.95%
2022/09/26	0	13.50	0	0.00	13.40	0	537	0.00%
2022/09/22	1	13.85	0	0.00	13.85	1	578	0.17%
2022/09/07	0	0.00	12	14.25	14.25	-12	807	-1.49%
2022/09/05	1	14.40	10	14.41	14.40	-9	809	-1.11%
2022/09/02	0	0.00	10	14.45	14.50	-10	814	-1.23%
2022/08/31	1	14.55	0	0.00	14.65	1	829	0.12%
2022/08/26	2	14.65	11	14.66	14.60	-9	834	-1.08%
2022/08/25	2	14.73	0	0.00	14.70	2	835	0.24%
2022/08/24	1	14.60	0	0.00	14.75	1	835	0.12%
2022/08/22	1	14.65	0	0.00	14.50	1	829	0.12%
2022/08/19	0	0.00	1	14.45	14.50	-1	827	-0.12%
2022/08/17	4	14.43	0	0.00	14.30	4	829	0.48%
2022/08/16	0	0.00	1	14.30	14.25	-1	826	-0.12%
2022/08/15	5	14.31	0	0.00	14.25	5	826	0.61%
2022/08/12	7	14.21	0	0.00	14.30	7	824	0.85%
2022/08/11	2	14.05	0	0.00	14.15	2	826	0.24%
2022/08/10	4	13.98	0	0.00	14.00	4	833	0.48%
2022/08/05	1	13.50	0	0.00	13.55	1	833	0.12%
2022/07/21	1	13.65	1	13.75	13.80	0	888	0.00%
2022/07/20	0	0.00	6	13.80	13.65	-6	885	-0.68%
2022/07/18	1	13.65	0	0.00	13.65	1	889	0.11%
2022/07/12	3	13.03	0	13.10	13.00	3	884	0.34%
2022/07/11	8	13.44	0	0.00	13.45	8	868	0.92%
2022/07/08	4	13.69	0	0.00	13.60	4	860	0.47%
2022/07/06	5	13.96	0	0.00	13.95	5	825	0.61%
2022/07/05	1	14.05	0	0.00	14.20	1	829	0.12%
2022/07/04	1	14.05	0	0.00	14.00	1	827	0.12%
2022/07/01	2	14.03	0	0.00	14.05	2	828	0.24%
2022/06/30	2	14.00	0	0.00	14.35	2	817	0.24%
2022/06/29	20	14.25	0	0.00	14.45	20	789	2.53%
2022/06/22	0	0.00	1	15.00	15.00	-1	665	-0.15%
2022/06/20	1	15.40	0	0.00	15.15	1	747	0.13%
2022/06/17	0	0.00	1	15.70	15.75	-1	744	-0.13%
2022/06/08	1	16.20	0	0.00	16.20	1	758	0.13%
2022/06/07	0	0.00	1.3	16.19	16.15	-1.3	767	-0.18%
2022/05/26	0	0.00	1	15.50	15.45	-1	895	-0.11%
2022/05/18	0	0.00	1	15.50	15.65	-1	942	-0.11%
2022/05/13	1	14.85	0	0.00	14.90	1	952	0.11%
2022/05/12	2	14.95	0	0.00	14.75	2	960	0.21%
2022/05/11	0	0.00	1	15.55	15.50	-1	946	-0.11%
2022/05/09	1	15.70	0	0.00	15.70	1	1,009	0.10%
2022/05/06	1	16.00	0	0.00	16.05	1	1,001	0.10%
2022/05/05	2	16.25	0	0.00	16.25	2	1,012	0.20%
2022/05/04	6	16.23	0	0.00	16.20	6	1,024	0.59%
2022/04/29	1	16.20	0	0.00	16.25	1	1,077	0.09%
2022/04/28	2	16.13	0	0.00	16.20	2	1,086	0.18%
2022/04/26	12	16.51	0	0.00	16.60	12	1,078	1.11%
2022/04/25	11	16.55	0	0.00	16.50	11	1,076	1.02%
2022/04/21	0	0.00	7	16.88	16.90	-7	1,081	-0.65%
2022/04/18	0	16.70	0	0.00	16.65	0	1,094	0.00%
2022/04/15	0	0.00	14	16.84	16.80	-14	1,092	-1.28%
2022/04/14	0	0.00	13	16.86	16.95	-13	1,118	-1.16%
2022/04/12	0	0.00	10	16.75	16.80	-10	1,126	-0.89%
2022/04/11	3.1	16.77	0	0.00	16.80	3.1	1,134	0.27%
2022/04/07	2	16.68	0	0.00	16.65	2	1,138	0.18%
2022/04/06	0	0.00	1	16.95	16.85	-1	1,146	-0.09%
2022/04/01	4	16.74	0	0.00	16.80	4	1,149	0.35%
2022/03/31	1.1	16.81	0	0.00	16.80	1.1	1,151	0.09%
2022/03/30	45	16.80	10	16.80	17.05	35	1,147	3.05%
2022/03/28	4	16.66	0	0.00	16.75	4	1,125	0.36%
2022/03/24	1	16.85	5	17.00	16.90	-4	1,104	-0.36%
2022/03/23	27	17.03	0	17.05	17.00	27	1,080	2.50%
2022/03/22	4	17.40	0	0.00	17.45	4	1,022	0.39%
2022/03/21	1	17.20	1	17.20	17.25	0	1,021	0.00%
2022/03/18	5	17.16	0	0.00	17.00	5	1,048	0.48%
2022/03/16	4	16.90	0	0.00	17.05	4	1,050	0.38%
2022/03/14	2	17.40	0	0.00	17.40	2	1,055	0.19%
2022/03/11	0	0.00	7	17.33	17.35	-7	1,078	-0.65%
2022/03/09	6	16.94	1	17.10	17.10	5	1,084	0.46%
2022/03/08	10	17.00	5	17.10	16.85	5	1,084	0.46%
2022/03/07	17	17.36	49	17.25	17.20	-32	1,098	-2.91%
2022/03/04	32	17.79	0	0.00	17.70	32	1,287	2.48%
2022/03/03	2	17.90	10	17.80	17.85	-8	1,311	-0.61%
2022/03/02	0	0.00	1	17.70	17.65	-1	1,290	-0.08%
2022/02/24	3	17.25	0	0.00	17.15	3	1,324	0.23%
2022/02/23	1	17.45	2	17.60	17.50	-1	1,329	-0.08%
2022/02/22	3	17.55	6	17.60	17.60	-3	1,347	-0.22%
2022/02/21	2	17.55	43	17.63	17.75	-41	1,363	-3.01%
2022/02/15	1	17.55	0	0.00	17.50	1	1,585	0.06%
2022/02/14	3	17.48	2	17.45	17.55	1	1,613	0.06%
2022/02/11	1	17.70	0	0.00	17.65	1	1,657	0.06%
2022/02/10	0	0.00	1	17.85	17.80	-1	1,688	-0.06%
2022/02/09	1	17.25	0	0.00	17.30	1	1,667	0.06%
2022/01/26	0	0.00	2	16.70	16.75	-2	1,785	-0.11%
2022/01/25	0	16.65	17	16.60	16.65	-17	1,813	-0.93%
2022/01/24	1	16.85	1	16.90	16.90	0	1,806	0.00%
2022/01/21	0	0.00	0	17.35	17.15	0	1,813	0.00%
2022/01/17	0	0.00	0.1	17.25	17.25	-0.1	1,927	-0.01%
2022/01/13	0	0.00	48	17.37	17.40	-48	2,035	-2.36%
2022/01/11	2	17.23	0	0.00	17.30	2	2,099	0.10%
2022/01/10	5	17.32	2	17.40	17.30	3	2,141	0.14%
2022/01/07	12	17.42	1	17.40	17.35	11	2,210	0.50%
2022/01/06	1	17.30	0	0.00	17.30	1	2,218	0.05%
2022/01/05	15	17.32	0	0.00	17.25	15	2,263	0.66%
2021/12/29	1	17.40	0	0.00	17.45	1	2,384	0.04%
2021/12/28	4	17.30	0	0.00	17.30	4	2,413	0.17%
2021/12/27	0	0.00	8	17.30	17.30	-8	2,472	-0.32%
2021/12/23	7	17.16	0	0.00	17.20	7	2,589	0.27%
2021/12/16	0	0.00	10	17.15	17.20	-10	2,842	-0.35%
2021/12/15	1	17.15	0	0.00	17.05	1	2,906	0.03%
2021/12/13	1	17.25	0	0.00	17.30	1	2,984	0.03%
2021/12/07	0	0.00	1.2	17.33	17.25	-1.2	3,102	-0.04%
2021/12/06	1	17.30	1	17.40	17.35	0	3,097	0.00%
2021/12/01	0	0.00	2	17.35	17.35	-2	3,240	-0.06%
2021/11/30	20	17.19	0	0.00	16.95	20	3,260	0.61%
2021/11/29	1	17.30	3	17.35	17.30	-2	3,128	-0.06%
2021/11/26	1	17.75	9	17.65	17.65	-8	3,202	-0.25%
2021/11/24	1	17.90	1	17.85	17.90	0	3,402	0.00%
2021/11/23	1	17.80	3	17.80	17.75	-2	3,545	-0.06%
2021/11/22	26	17.61	0	0.00	17.65	26	3,659	0.71%
2021/11/19	2	17.73	0	0.00	17.65	2	3,702	0.05%
2021/11/18	10	17.75	0	0.00	17.75	10	3,848	0.26%
2021/11/17	1	17.75	1	17.70	17.80	0	3,880	0.00%
2021/11/16	11	17.65	0	0.00	17.60	11	4,067	0.27%
2021/11/15	30	17.71	0	0.00	17.80	30	4,557	0.66%
2021/11/12	43	18.12	1	18.10	18.10	42	4,570	0.92%
2021/11/11	11	18.30	0	0.00	18.25	11	4,608	0.24%
2021/11/10	20	18.43	4	18.45	18.40	16	4,639	0.34%
2021/11/09	5	18.14	0	0.00	18.25	5	4,640	0.11%
2021/11/08	0	0.00	2	18.30	18.40	-2	4,675	-0.04%
2021/11/05	11	18.16	0	0.00	18.25	11	4,669	0.24%
2021/11/02	16	18.05	0	0.00	18.10	16	4,673	0.34%
2021/11/01	0	0.00	8	18.13	18.20	-8	4,662	-0.17%
2021/10/29	2	18.15	0	0.00	18.15	2	4,658	0.04%
2021/10/27	13	18.07	0	0.00	18.15	13	4,640	0.28%
2021/10/26	0	0.00	3	18.40	18.40	-3	4,612	-0.07%
2021/10/25	0	0.00	1	18.20	18.20	-1	4,590	-0.02%
2021/10/22	3	17.97	1	18.00	18.15	2	4,603	0.04%
2021/10/21	2	18.23	0	0.00	18.25	2	4,560	0.04%
2021/10/20	12	18.22	14	18.28	18.20	-2	4,542	-0.04%
2021/10/19	3	18.42	0	0.00	18.35	3	4,541	0.07%
2021/10/18	1	18.40	2	18.55	18.50	-1	4,554	-0.02%
2021/10/15	0	0.00	4	18.25	18.20	-4	4,590	-0.09%
2021/10/14	2	18.25	0	0.00	18.35	2	4,578	0.04%
2021/10/13	0	18.40	0	0.00	18.30	0	4,592	0.00%
2021/10/12	0	0.00	10	18.60	18.65	-10	4,609	-0.22%
2021/10/08	11	19.01	0	0.00	19.00	11	4,626	0.24%
2021/10/06	7	19.10	0	0.00	18.80	7	4,777	0.15%
2021/10/05	3	18.90	9	18.60	19.10	-6	4,804	-0.12%
2021/10/04	6	19.30	0	0.00	18.75	6	4,824	0.12%
2021/10/01	9.5	19.81	0	0.00	19.30	9.5	4,834	0.20%
2021/09/29	5	20.20	0	0.00	20.25	5	5,033	0.10%
2021/09/28	3	20.50	4	20.55	20.35	-1	5,264	-0.02%
2021/09/27	1	20.65	1	20.60	20.60	0	6,878	0.00%
2021/09/24	33	20.42	0	0.00	20.10	33	8,083	0.41%
2021/09/23	1	20.00	20	20.25	20.15	-19	8,310	-0.23%
2021/09/22	2	19.98	0	0.00	19.90	2	8,329	0.02%
2021/09/17	2	20.38	0	0.00	20.50	2	8,287	0.02%
2021/09/16	1	20.65	0	0.00	20.55	1	8,266	0.01%
2021/09/15	0	0.00	1	20.35	20.40	-1	8,252	-0.01%
2021/09/14	4	20.55	0	20.40	20.40	4	8,323	0.05%
2021/09/13	0	0.00	2	20.80	20.55	-2	8,317	-0.02%
2021/09/10	2	20.60	0.1	20.70	21.00	1.9	8,318	0.02%
2021/09/07	3	20.75	3	20.55	20.45	0	8,429	0.00%
2021/09/06	2	20.35	0	0.00	20.20	2	8,420	0.02%
2021/09/03	12	20.80	1	20.75	20.75	11	8,362	0.13%
2021/09/02	1	20.90	0	0.00	20.95	1	8,388	0.01%
2021/09/01	12	21.58	3	22.10	21.40	9	8,384	0.11%
2021/08/31	0	0.00	12	22.38	22.45	-12	8,398	-0.14%
2021/08/30	10	22.40	4	22.30	22.00	6	8,383	0.07%
2021/08/27	15	21.94	6	22.08	22.20	9	8,428	0.11%
2021/08/26	2	21.83	5	21.80	21.90	-3	8,529	-0.04%
2021/08/25	1	21.50	5	21.50	21.40	-4	8,612	-0.05%
2021/08/24	1	21.40	4	21.41	21.35	-3	8,619	-0.03%
2021/08/23	0	0.00	35	20.88	20.95	-35	8,537	-0.41%
2021/08/20	26	21.35	16	20.78	20.90	10	8,525	0.12%
2021/08/19	1	21.10	46	21.65	20.90	-45	8,358	-0.54%
2021/08/18	4	20.53	11	20.50	20.75	-7	7,879	-0.09%
2021/08/17	1.2	20.14	2	20.20	20.15	-0.9	7,983	-0.01%
2021/08/16	1	19.75	5	19.64	19.60	-4	7,876	-0.05%
2021/08/13	5	19.50	0	0.00	19.45	5	7,859	0.06%
2021/08/12	1	19.20	0	0.00	19.30	1	7,829	0.01%
2021/08/10	5.6	20.08	0	0.00	20.10	5.6	7,823	0.07%
2021/08/09	20	20.10	10	20.15	20.10	10	7,896	0.13%
2021/08/02	0	0.00	1	19.50	19.75	-1	8,840	-0.01%
2021/07/29	0	0.00	2	19.65	19.70	-2	8,936	-0.02%
2021/07/28	1	19.25	0	0.00	19.50	1	9,017	0.01%
2021/07/27	1	19.60	2	19.60	19.55	-1	9,145	-0.01%
2021/07/26	2	19.80	1	19.95	19.80	1	9,232	0.01%
2021/07/23	2	20.00	0	0.00	19.95	2	9,325	0.02%
2021/07/22	1	19.50	4	19.60	19.50	-3	9,388	-0.03%
2021/07/21	2	19.98	0	0.00	20.00	2	9,481	0.02%
2021/07/20	2	20.28	12	20.40	20.25	-10	9,496	-0.11%
2021/07/16	3	20.63	0	0.00	20.65	3	10,072	0.03%
2021/07/15	6	20.69	0	0.00	20.70	6	10,165	0.06%
2021/07/14	5	20.31	0	0.00	20.15	5	10,534	0.05%
2021/07/13	42	20.46	2	20.55	20.20	40	11,014	0.36%
2021/07/12	6	21.10	2	21.05	21.00	4	11,068	0.04%
2021/07/09	1	21.10	3	21.25	21.15	-2	11,127	-0.02%
2021/07/08	2	21.33	0	0.00	21.35	2	11,181	0.02%
2021/07/07	9	21.59	9	21.59	21.35	0	11,274	0.00%
2021/07/06	8	21.66	6	21.53	21.85	2	11,298	0.02%
2021/07/05	16	21.81	11	21.76	21.75	5	11,236	0.04%
2021/07/02	254.1	23.86	432	23.84	22.15	-177.9	11,183	-1.59%	大買/大賣/鉅額交易
2021/07/01	211	23.08	77.1	22.91	23.55	134	9,649	1.39%	大買/鉅額交易
2021/06/30	5	21.55	15	21.19	21.60	-10	8,492	-0.12%
2021/06/29	10	20.20	2	20.38	20.40	8	8,248	0.10%
2021/06/28	0	0.00	4	20.28	20.30	-4	8,257	-0.05%
2021/06/25	1	20.15	1	20.15	20.00	0	8,287	0.00%
2021/06/24	0	0.00	84	19.96	20.15	-84	8,385	-1.00%
2021/06/23	4	20.10	20	19.80	19.80	-16	8,520	-0.19%
2021/06/22	2	20.15	0.1	20.10	20.20	2	8,474	0.02%
2021/06/21	4	19.70	0	0.00	19.75	4	8,561	0.05%
2021/06/18	0	0.00	1	20.30	20.30	-1	8,557	-0.01%
2021/06/16	0	0.00	3	21.12	20.85	-3	8,580	-0.03%
2021/06/15	3	21.25	0	0.00	21.10	3	8,513	0.04%
2021/06/10	1	20.70	0	0.00	20.80	1	8,517	0.01%
2021/06/08	1	21.00	0	0.00	21.15	1	8,477	0.01%
2021/06/07	0	0.00	8	20.95	20.90	-8	8,474	-0.09%
2021/06/04	8	20.62	4	20.78	20.70	4	8,400	0.05%
2021/06/03	97	21.21	6	21.25	21.10	91	8,350	1.09%
2021/06/02	4	20.75	11	20.65	20.35	-7	8,385	-0.08%
2021/06/01	5	19.75	22	20.00	20.10	-17	8,182	-0.21%
2021/05/31	6	19.66	0	0.00	19.65	6	8,133	0.07%
2021/05/28	10	19.40	0	0.00	19.50	10	8,073	0.12%
2021/05/27	2	19.05	0	0.00	19.05	2	8,068	0.02%
2021/05/26	1	19.10	0	0.00	19.25	1	8,069	0.01%
2021/05/25	46	19.79	0	0.00	19.40	46	8,071	0.57%
2021/05/20	0	0.00	10	18.25	18.15	-10	8,050	-0.12%
2021/05/18	3	17.47	3	17.60	18.30	0	8,227	0.00%
2021/05/17	3	17.10	33	16.73	16.85	-30	8,181	-0.37%
2021/05/14	4	18.40	2	18.25	18.55	2	8,069	0.02%
2021/05/13	3	18.83	10	18.50	18.40	-7	7,965	-0.09%
2021/05/12	5	19.26	0	0.00	19.20	5	7,843	0.06%
2021/05/11	29	22.18	34	22.00	21.10	-5	7,600	-0.07%
2021/05/10	1	20.90	1	21.10	21.20	0	7,129	0.00%
2021/05/07	2	20.03	5	19.97	20.15	-3	7,020	-0.04%
2021/05/06	0	0.00	3	20.45	20.55	-3	6,947	-0.04%
2021/05/05	2	20.55	4	20.86	20.40	-2	6,901	-0.03%
2021/05/04	6	19.38	3	20.75	19.70	3	6,822	0.04%
2021/05/03	2	21.63	1	21.50	21.00	1	6,684	0.01%
2021/04/29	2	21.95	2	21.80	21.90	0	6,606	0.00%
2021/04/28	1	21.50	12	21.65	21.90	-11	6,514	-0.17%
2021/04/27	10	21.78	4	21.75	21.85	6	6,461	0.09%
2021/04/26	2	21.25	6	21.42	21.30	-4	6,339	-0.06%
2021/04/23	7.8	21.33	43	21.51	21.15	-35.2	6,282	-0.56%
2021/04/22	62	23.25	18.1	22.97	22.20	43.9	6,126	0.72%
2021/04/21	12	22.00	2.5	21.88	22.00	9.5	5,659	0.17%
2021/04/20	115	23.33	29	22.46	22.25	86	5,540	1.55%	大買/
2021/04/19	26	23.11	29	22.79	23.65	-3	5,157	-0.06%
2021/04/16	3	21.07	11	21.05	21.50	-8	4,654	-0.17%
2021/04/15	1.4	20.80	1	21.05	20.90	0.4	4,523	0.01%
2021/04/13	15	20.87	3	20.73	20.60	12	4,408	0.27%
2021/04/12	2	20.90	5	21.19	21.20	-3	4,290	-0.07%
2021/04/09	1	20.45	12	20.39	20.55	-11	4,184	-0.26%
2021/04/08	13	20.92	2	20.40	20.80	11	4,113	0.27%
2021/04/07	2	19.95	13	20.12	20.10	-11	3,969	-0.28%
2021/04/06	0	0.00	5	19.78	19.80	-5	3,914	-0.13%
2021/04/01	0	0.00	11	19.16	19.25	-11	3,867	-0.28%
2021/03/31	0	0.00	1	19.20	19.30	-1	3,899	-0.03%
2021/03/30	2	19.40	40	19.45	19.50	-38	4,013	-0.95%
2021/03/29	31	19.57	10	19.58	19.65	21	4,577	0.46%
2021/03/26	3	19.30	12	19.41	19.45	-9	5,132	-0.18%
2021/03/25	0	0.00	7	19.07	19.00	-7	5,071	-0.14%
2021/03/24	1	19.05	17	18.91	19.05	-16	5,022	-0.32%
2021/03/22	22	18.70	8	18.66	18.75	14	4,928	0.28%
2021/03/19	5	18.35	7	18.31	18.40	-2	4,912	-0.04%
2021/03/18	5	18.60	5	18.57	18.45	0	4,946	0.00%
2021/03/17	0	0.00	3	18.55	18.55	-3	4,983	-0.06%
2021/03/15	0	0.00	7	18.47	18.50	-7	5,121	-0.14%
2021/03/12	3	17.90	3	18.25	18.30	0	5,116	0.00%
2021/03/11	205	18.40	0	0.00	18.15	205	5,124	4.00%	大買/鉅額交易
2021/03/10	0	0.00	100	18.46	18.40	-100	5,082	-1.97%
2021/03/09	3	18.27	20	18.30	18.40	-17	5,069	-0.34%
2021/03/08	17	18.41	89	18.54	18.25	-72	5,014	-1.44%
2021/03/05	2	17.95	0	0.00	17.90	2	4,753	0.04%
2021/03/04	0	0.00	5	18.05	17.95	-5	4,840	-0.10%
2021/03/03	0	0.00	50	17.97	17.95	-50	4,850	-1.03%
2021/03/02	3	17.80	1	18.10	17.85	2	4,889	0.04%
2021/02/25	2	18.00	2	18.03	18.30	0	4,922	0.00%
2021/02/24	13	18.17	3	18.20	18.00	10	4,923	0.20%
2021/02/23	102	18.43	18	18.31	18.40	84	4,897	1.72%	大買/
2021/02/22	5	18.30	45	18.28	18.35	-40	4,826	-0.83%
2021/02/19	105	17.66	1	17.80	17.90	104	4,740	2.19%	大買/鉅額交易
2021/02/18	5	17.35	0	0.00	17.45	5	4,602	0.11%
2021/02/17	1.1	16.46	0	0.00	16.80	1.1	4,651	0.02%
2021/02/04	1	16.15	1	16.20	16.20	0	4,676	0.00%
2021/02/02	0	0.00	1	16.30	16.35	-1	4,828	-0.02%
2021/02/01	1	16.05	1	16.20	16.20	0	4,840	0.00%
2021/01/28	1	16.20	0	0.00	16.30	1	4,974	0.02%
2021/01/27	0	0.00	4	16.43	16.50	-4	4,977	-0.08%
2021/01/26	3	16.35	0	0.00	16.25	3	5,016	0.06%
2021/01/25	4	16.36	0	0.00	16.55	4	5,005	0.08%
2021/01/22	1	16.15	5	16.30	16.25	-4	4,998	-0.08%
2021/01/21	6	16.30	5	16.20	16.35	1	4,977	0.02%
2021/01/20	6	16.51	0	0.00	16.45	6	4,969	0.12%
2021/01/19	4	17.08	0	0.00	17.00	4	4,992	0.08%
2021/01/18	2	16.65	1	16.70	16.90	1	5,030	0.02%
2021/01/15	4	16.91	14	16.88	16.90	-10	5,007	-0.20%
2021/01/14	2	17.10	3	17.12	17.20	-1	5,027	-0.02%
2021/01/13	5	17.11	5	17.15	17.15	0	5,037	0.00%
2021/01/12	6	17.28	3	17.15	17.20	3	5,020	0.06%
2021/01/11	6	17.54	0	0.00	17.60	6	4,982	0.12%
2021/01/08	6	17.73	2	17.70	17.80	4	5,018	0.08%
2021/01/07	10	18.18	4	18.10	18.10	6	4,984	0.12%
2021/01/06	10	18.26	10	18.15	18.00	0	4,959	0.00%
2021/01/05	3	18.52	0	0.00	18.70	3	4,897	0.06%
2021/01/04	13	18.62	1	18.55	18.65	12	4,860	0.25%
2020/12/30	0	0.00	4	18.84	18.90	-4	4,756	-0.08%
2020/12/29	10	18.74	2	18.90	18.70	8	4,662	0.17%
2020/12/28	5	18.93	25	18.95	18.90	-20	4,615	-0.43%
2020/12/25	1	19.20	7	19.19	19.10	-6	4,539	-0.13%
2020/12/24	2	18.80	21	19.31	19.35	-19	4,477	-0.42%
2020/12/23	88	19.77	38	19.33	19.00	50	4,314	1.16%
2020/12/22	48	19.42	40	19.77	19.40	8	3,721	0.21%
2020/12/21	2	18.10	0	0.00	18.30	2	3,073	0.07%
2020/12/18	0	0.00	1	17.50	17.60	-1	2,999	-0.03%
2020/12/17	1	17.60	0	0.00	17.55	1	3,010	0.03%
2020/12/15	1	17.55	0	0.00	17.35	1	3,065	0.03%
2020/12/14	0	0.00	1	17.65	17.80	-1	3,061	-0.03%
2020/12/09	4	18.20	3	18.10	18.30	1	3,077	0.03%
2020/12/08	2	17.75	0	0.00	17.60	2	3,394	0.06%
2020/12/04	0	0.00	18	17.56	17.60	-18	3,542	-0.51%
2020/12/03	15	17.45	0	0.00	17.35	15	3,498	0.43%
2020/12/02	0	0.00	10	17.35	17.45	-10	3,562	-0.28%
2020/12/01	1	17.50	0	0.00	17.50	1	3,545	0.03%
2020/11/30	0	0.00	40	17.60	17.65	-40	3,526	-1.13%
2020/11/26	0	0.00	3	17.33	17.30	-3	3,412	-0.09%
2020/11/25	10	17.10	0	0.00	17.10	10	3,365	0.30%
2020/11/24	12	17.02	0	0.00	17.10	12	3,342	0.36%
2020/11/23	0	0.00	1.4	17.09	17.05	-1.4	3,297	-0.04%
2020/11/20	4	16.68	4	16.83	16.90	0	3,260	0.00%
2020/11/19	0	0.00	2	16.95	16.95	-2	3,270	-0.06%
2020/11/18	0	0.00	4	17.03	17.00	-4	3,263	-0.12%
2020/11/17	0	0.00	14	17.03	17.05	-14	3,248	-0.43%
2020/11/16	0	0.00	27	17.08	17.20	-27	3,259	-0.83%
2020/11/13	4	16.73	4	16.83	16.85	0	3,169	0.00%
2020/11/12	2	16.83	9	16.95	16.95	-7	3,178	-0.22%
2020/11/11	6	17.16	7.1	17.05	17.05	-1.1	3,231	-0.03%
2020/11/10	0	0.00	7	16.98	16.80	-7	3,183	-0.22%
2020/11/09	0	0.00	2	16.80	16.80	-2	3,139	-0.06%
2020/11/06	2	16.83	0	0.00	16.80	2	3,129	0.06%
2020/11/05	0	0.00	1	16.70	16.90	-1	3,128	-0.03%
2020/11/03	1	16.55	0	0.00	16.50	1	3,021	0.03%
2020/11/02	0	0.00	1	16.25	16.10	-1	2,994	-0.03%
2020/10/30	3	16.17	0	0.00	16.10	3	3,000	0.10%
2020/10/29	1	16.20	0	0.00	16.20	1	2,987	0.03%
2020/10/27	12	16.66	0	0.00	16.55	12	2,958	0.41%
2020/10/26	0	0.00	4	16.78	16.50	-4	2,894	-0.14%
2020/10/23	2	16.25	0	0.00	16.30	2	2,846	0.07%
2020/10/22	2	16.10	0	0.00	16.20	2	2,854	0.07%
2020/10/21	5	16.50	7	16.66	16.50	-2	2,814	-0.07%
2020/10/20	0	0.00	9	16.54	16.60	-9	2,819	-0.32%
2020/10/16	4	16.56	0	0.00	16.35	4	2,808	0.14%
2020/10/13	1	16.30	0	0.00	16.20	1	2,843	0.04%
2020/10/12	0	0.00	10	16.15	16.15	-10	2,872	-0.35%
2020/10/07	1	16.35	0	0.00	16.35	1	2,914	0.03%
2020/10/06	10	16.50	0	0.00	16.40	10	2,919	0.34%
2020/09/30	0	0.00	20	16.05	16.15	-20	2,931	-0.68%
2020/09/29	0	16.25	11	16.05	16.10	-11	2,940	-0.37%
2020/09/25	3	15.75	0	0.00	15.80	3	2,980	0.10%
2020/09/24	3	15.80	1	15.65	15.70	2	2,980	0.07%
2020/09/23	7	16.11	0	0.00	16.15	7	2,967	0.24%
2020/09/22	0	0.00	30	16.10	16.30	-30	2,932	-1.02%
2020/09/18	0	0.00	5	16.84	16.70	-5	2,881	-0.17%
2020/09/17	1	16.85	7	16.60	16.60	-6	2,805	-0.21%
2020/09/16	6	16.23	9	16.30	16.20	-3	2,751	-0.11%
2020/09/15	8	16.35	0	0.00	16.45	8	2,716	0.29%
2020/09/14	12	16.70	0	0.00	16.65	12	2,670	0.45%
2020/09/11	91	17.49	64	17.68	17.20	27	2,582	1.05%
2020/09/10	2	16.95	14	16.35	16.65	-12	2,130	-0.56%
2020/09/09	8	15.95	0	0.00	16.00	8	1,885	0.42%
2020/09/08	2	16.00	0	0.00	16.05	2	1,883	0.11%
2020/09/07	58	16.73	51	16.58	16.40	7	1,872	0.37%
2020/09/03	6	16.05	10	16.10	16.00	-4	1,800	-0.22%
2020/09/02	1	15.90	1	16.00	16.00	0	1,796	0.00%
2020/09/01	1	15.75	0	0.00	15.80	1	1,811	0.06%
2020/08/31	1	15.75	0	0.00	15.75	1	1,828	0.05%
2020/08/28	1	15.95	0	0.00	15.95	1	1,830	0.05%
2020/08/25	10	15.85	1	15.80	15.95	9	1,823	0.49%
2020/08/24	0	0.00	10	15.60	15.75	-10	1,793	-0.56%
2020/08/20	1	15.80	0	0.00	15.20	1	1,785	0.06%
2020/08/19	0	0.00	13	16.01	16.00	-13	1,745	-0.74%
2020/08/18	0	0.00	4	16.25	16.10	-4	1,726	-0.23%
2020/08/17	0	0.00	1	16.30	16.20	-1	1,723	-0.06%
2020/08/13	6	15.27	0	0.00	15.30	6	1,634	0.37%
2020/08/12	3	15.25	14	15.35	15.30	-11	1,740	-0.63%
2020/08/11	12	15.44	4	15.40	15.45	8	1,741	0.46%
2020/08/10	2	14.90	0	0.00	15.20	2	1,730	0.12%
2020/08/07	1	14.85	0	0.00	14.80	1	1,746	0.06%
2020/08/06	0	0.00	3	14.80	14.70	-3	1,751	-0.17%
2020/08/03	0	0.00	8	14.75	14.65	-8	1,772	-0.45%
2020/07/31	2	14.80	0	0.00	14.75	2	1,785	0.11%
2020/07/30	0	0.00	2	14.55	14.75	-2	1,803	-0.11%
2020/07/29	2	14.43	0	0.00	14.40	2	1,817	0.11%
2020/07/28	1	14.50	3	14.40	14.30	-2	1,841	-0.11%
2020/07/27	5	14.77	0	0.00	14.75	5	1,909	0.26%
2020/07/24	5	15.09	2	15.05	15.00	3	1,927	0.16%
2020/07/21	1	15.10	1	15.40	15.20	0	1,930	0.00%
2020/07/20	11	15.38	0	0.00	15.30	11	1,892	0.58%
2020/07/17	13	15.72	2	15.73	15.60	11	1,871	0.59%
2020/07/16	2	16.75	0	0.00	16.75	2	1,808	0.11%
2020/07/15	1	16.65	0	0.00	16.65	1	1,780	0.06%
2020/07/14	4	16.64	0	0.00	16.60	4	1,787	0.22%
2020/07/13	1	16.75	0	0.00	16.75	1	1,784	0.06%
2020/07/10	6	16.78	1	16.80	16.75	5	1,801	0.28%
2020/07/08	0	0.00	2	16.90	16.90	-2	1,803	-0.11%
2020/07/07	1	16.90	0	0.00	16.90	1	1,819	0.05%
2020/07/06	10	16.90	0	0.00	16.80	10	1,819	0.55%
2020/07/03	5	16.80	0	0.00	16.70	5	1,816	0.28%
2020/07/02	1	16.50	0	0.00	16.55	1	1,820	0.05%
2020/06/30	2	16.50	0	0.00	16.40	2	1,811	0.11%
2020/06/23	2	16.45	0	0.00	16.40	2	1,859	0.11%
2020/06/22	0	0.00	1	16.55	16.55	-1	1,872	-0.05%
2020/06/19	0	0.00	0.1	16.20	16.10	-0.1	1,874	-0.01%
2020/06/18	1	16.20	0	0.00	16.30	1	1,877	0.05%
2020/06/17	1	16.25	0	0.00	16.25	1	1,891	0.05%
2020/06/12	0	0.00	2	16.15	16.25	-2	2,026	-0.10%
2020/06/11	2	16.58	0	0.00	16.35	2	2,067	0.10%
2020/06/10	1	16.80	1	16.75	16.70	0	2,106	0.00%
2020/06/09	0	0.00	3	16.90	16.90	-3	2,164	-0.14%
2020/06/05	3	16.82	2	16.85	16.85	1	2,204	0.05%
2020/06/03	1	16.70	3	16.65	16.65	-2	2,222	-0.09%
2020/06/02	1	16.45	0	0.00	16.45	1	2,232	0.04%
2020/06/01	0	0.00	3	16.33	16.45	-3	2,271	-0.13%
2020/05/29	13.5	16.24	0	0.00	16.20	13.5	2,298	0.59%
2020/05/28	0	0.00	5	16.31	16.30	-5	2,299	-0.22%
2020/05/27	2	16.35	0	0.00	16.30	2	2,307	0.09%
2020/05/26	3	16.35	5	16.40	16.30	-2	2,312	-0.09%
2020/05/25	10	16.27	3	16.25	16.25	7	2,315	0.30%
2020/05/22	11	16.31	3	16.35	16.25	8	2,322	0.34%
2020/05/21	3	16.55	0	0.00	16.55	3	2,313	0.13%
2020/05/20	6	16.60	0	0.00	16.50	6	2,320	0.26%
2020/05/19	22	17.05	6	16.86	16.85	16	2,316	0.69%
2020/05/15	4	16.08	0	0.00	16.00	4	2,234	0.18%
2020/05/14	9	16.34	0	0.00	16.10	9	2,235	0.40%
2020/05/13	2	16.50	0	0.00	16.70	2	2,218	0.09%
2020/05/12	1	16.65	0	0.00	16.60	1	2,229	0.04%
2020/05/11	1	16.85	0	0.00	16.85	1	2,233	0.04%
2020/05/08	0	0.00	1	16.95	16.75	-1	2,266	-0.04%
2020/05/07	2	16.63	0	0.00	16.65	2	2,269	0.09%
2020/05/05	4	16.53	0	0.00	16.55	4	2,320	0.17%
2020/05/04	8	16.50	3.5	16.57	16.55	4.5	2,389	0.19%
2020/04/30	3	16.90	0	0.00	16.95	3	2,448	0.12%
2020/04/29	1	16.75	5	16.50	16.70	-4	2,547	-0.16%
2020/04/28	0	0.00	2	16.10	16.10	-2	2,570	-0.08%
2020/04/27	0	0.00	1	16.00	16.00	-1	2,641	-0.04%
2020/04/24	2	15.65	2	15.60	15.60	0	2,620	0.00%
2020/04/23	0	0.00	2	15.50	15.70	-2	2,634	-0.08%
2020/04/22	5	15.00	20	15.09	15.40	-15	2,636	-0.57%
2020/04/21	4	15.45	0	0.00	15.40	4	2,651	0.15%
2020/04/20	7	15.83	0	0.00	15.90	7	2,646	0.26%
2020/04/17	6	16.06	1	16.25	15.85	5	2,632	0.19%
2020/04/16	2	15.60	30	15.60	15.95	-28	2,608	-1.07%
2020/04/15	0	0.00	2	15.70	15.80	-2	2,586	-0.08%
2020/04/14	0	0.00	7	15.39	15.40	-7	2,568	-0.27%
2020/04/13	6	15.15	0	0.00	15.20	6	2,561	0.23%
2020/04/10	30	15.15	3	15.23	15.35	27	2,578	1.05%
2020/04/09	1	14.85	2	15.15	14.85	-1	2,584	-0.04%
2020/04/08	0	0.00	20	14.85	14.70	-20	2,566	-0.78%
2020/04/07	0	0.00	1	14.10	14.30	-1	2,540	-0.04%
2020/03/30	2	13.25	0	0.00	13.30	2	2,462	0.08%
2020/03/27	0	0.00	1	13.60	13.35	-1	2,450	-0.04%
2020/03/26	0	0.00	30	13.30	13.30	-30	2,422	-1.24%
2020/03/25	9	13.50	1	13.40	13.70	8	2,415	0.33%
2020/03/24	30	12.80	6	12.83	12.80	24	2,418	0.99%
2020/03/23	2.1	12.37	1	12.50	12.30	1.1	2,406	0.05%
2020/03/20	10	13.10	2	12.90	13.05	8	2,409	0.33%
2020/03/19	10	12.39	1	12.60	12.55	9	2,393	0.38%
2020/03/18	11	13.60	0	0.00	13.45	11	2,331	0.47%
2020/03/16	26	14.66	1	14.55	14.60	25	2,253	1.11%
2020/03/13	2	15.28	0	0.00	15.55	2	2,219	0.09%
2020/03/10	2	17.53	0	0.00	17.95	2	2,094	0.10%
2020/03/04	1	18.15	0	0.00	18.10	1	1,997	0.05%
2020/03/03	5	18.40	0	0.00	18.35	5	1,972	0.25%
2020/02/27	3	18.40	0	0.00	18.50	3	1,970	0.15%
2020/02/26	16	18.44	0	0.00	18.35	16	1,999	0.80%
2020/02/25	2	18.38	0	0.00	18.40	2	2,001	0.10%
2020/02/24	1	18.60	0	0.00	18.55	1	2,020	0.05%
2020/02/21	1	18.90	2	18.95	18.85	-1	2,019	-0.05%
2020/02/19	6	19.00	10	19.00	19.05	-4	2,011	-0.20%
2020/02/18	10	18.75	1	18.60	18.65	9	1,995	0.45%
2020/02/14	10	18.43	0	0.00	18.35	10	1,960	0.51%
2020/02/13	4	18.36	0	0.00	18.35	4	1,944	0.21%
2020/02/11	0.5	18.20	0	0.00	18.20	0.5	1,940	0.03%
2020/02/10	2	18.00	0	0.00	18.05	2	1,895	0.11%
2020/02/07	0.1	18.25	1	18.30	18.10	-0.9	1,895	-0.05%
2020/02/06	0	0.00	2	18.30	18.35	-2	1,876	-0.11%
2020/02/05	4	18.03	0	0.00	18.05	4	1,826	0.22%
2020/02/04	5	18.30	0	0.00	18.15	5	1,745	0.29%
2020/02/03	17	18.08	3	18.00	18.45	14	1,667	0.84%
2020/01/31	10	19.50	8	19.56	19.30	2	1,480	0.14%
2020/01/30	3	19.70	74	19.93	19.45	-71	1,418	-5.00%
2020/01/17	8	20.65	0	0.00	20.70	8	1,325	0.60%
2020/01/15	5	20.65	0	0.00	20.65	5	1,305	0.38%
2020/01/14	5	20.80	0	0.00	20.75	5	1,288	0.39%
2020/01/09	0.1	20.75	0	0.00	20.90	0.1	1,333	0.01%
2020/01/08	8	20.80	0	0.00	20.80	8	1,352	0.59%
2020/01/06	0	0.00	4	21.20	21.20	-4	1,375	-0.29%
2020/01/03	0	0.00	6.5	21.05	21.10	-6.5	1,391	-0.47%
2019/12/31	3	20.80	0	0.00	20.90	3	1,390	0.22%
2019/12/27	0	0.00	1	20.95	20.95	-1	1,415	-0.07%
2019/12/26	0	0.00	1	20.90	20.85	-1	1,413	-0.07%
2019/12/20	24	20.94	0	0.00	20.80	24	1,477	1.62%
2019/12/19	24	21.00	0	0.00	21.05	24	1,481	1.62%
2019/12/18	0	0.00	16	20.80	20.90	-16	1,480	-1.08%
2019/12/17	30	20.76	0	0.00	20.85	30	1,474	2.03%
2019/12/12	2	20.60	0	0.00	20.60	2	1,460	0.14%
2019/12/11	2	20.60	2	20.60	20.60	0	1,547	0.00%
2019/12/06	0	0.00	10	20.80	20.80	-10	1,526	-0.66%
2019/12/04	15	20.73	0	0.00	20.80	15	1,508	0.99%
2019/12/03	2	20.95	0	0.00	20.95	2	1,490	0.13%
2019/11/26	2	21.35	0	0.00	21.65	2	1,475	0.14%
2019/11/25	1	21.35	0	0.00	21.45	1	1,492	0.07%
2019/11/21	2	20.70	0	0.00	20.65	2	1,637	0.12%
2019/11/19	1	21.10	2	21.00	21.05	-1	1,706	-0.06%
2019/11/18	1	21.20	0	0.00	21.15	1	1,699	0.06%
2019/11/15	8	21.24	0	0.00	21.30	8	1,725	0.46%
2019/11/14	1	21.20	1	21.20	21.20	0	1,733	0.00%
2019/11/13	1	21.25	0	0.00	21.20	1	1,751	0.06%
2019/11/12	1	21.25	0	0.00	21.35	1	1,760	0.06%
2019/11/11	1	21.20	0	0.00	21.20	1	1,781	0.06%
2019/11/08	5	21.40	2	21.45	21.45	3	1,769	0.17%
2019/11/07	1	21.45	0	0.00	21.45	1	1,771	0.06%
2019/11/06	1	21.50	0	0.00	21.50	1	1,764	0.06%
2019/11/05	3	21.65	0	0.00	21.60	3	1,761	0.17%
2019/11/01	2	21.45	2	21.45	21.50	0	1,790	0.00%
2019/10/29	1	21.70	0	0.00	21.75	1	1,803	0.06%
2019/10/25	3	21.87	0	0.00	21.90	3	1,847	0.16%
2019/10/23	3	21.87	0	0.00	21.85	3	1,855	0.16%
2019/10/21	1	22.10	0	0.00	22.05	1	1,875	0.05%
2019/10/18	0	0.00	4	22.05	22.45	-4	1,871	-0.21%
2019/10/17	0	0.00	2	21.35	21.30	-2	1,823	-0.11%
2019/10/16	2	21.30	0	0.00	21.35	2	1,824	0.11%
2019/10/15	6	21.25	0	0.00	21.35	6	1,817	0.33%
2019/10/14	2	21.40	0	0.00	21.40	2	1,822	0.11%
2019/10/09	2	21.48	0	0.00	21.30	2	1,801	0.11%
2019/10/08	1	21.80	0	0.00	21.70	1	1,760	0.06%
2019/10/04	0	0.00	1	21.95	21.90	-1	1,752	-0.06%
2019/10/02	3	21.90	0	0.00	21.95	3	1,763	0.17%
2019/09/26	2	21.83	0	0.00	21.65	2	1,834	0.11%
2019/09/25	3	21.90	0	0.00	21.90	3	1,844	0.16%
2019/09/24	14	22.19	0	0.00	22.15	14	1,836	0.76%
2019/09/23	0	0.00	2	22.25	22.25	-2	1,838	-0.11%
2019/09/20	1	22.40	0	0.00	22.35	1	1,842	0.05%
2019/09/19	2	22.45	0	0.00	22.40	2	1,873	0.11%
2019/09/18	1	22.60	0	0.00	22.50	1	1,891	0.05%
2019/09/16	0	0.00	6	23.12	22.90	-6	1,894	-0.32%
2019/09/12	1	22.20	0	0.00	22.20	1	1,817	0.06%
2019/09/11	2	22.25	0	0.00	22.25	2	1,818	0.11%
2019/09/10	1	22.15	0	0.00	22.05	1	1,829	0.05%
2019/09/05	1	22.25	3	22.20	22.10	-2	1,873	-0.11%
2019/09/04	6	22.02	1	22.10	22.20	5	1,868	0.27%
2019/09/02	0	0.00	1	21.85	21.85	-1	1,875	-0.05%
2019/08/30	1.4	21.69	0	0.00	21.65	1.4	1,882	0.07%
2019/08/28	1.1	21.31	5	21.35	21.35	-3.9	1,887	-0.20%
2019/08/27	1	21.70	0	0.00	21.65	1	1,860	0.05%
2019/08/26	10	21.87	0	0.00	21.80	10	1,805	0.55%
2019/08/23	2	24.50	0	0.00	24.50	2	1,674	0.12%
2019/08/22	0	0.00	16	24.50	24.55	-16	1,659	-0.96%
2019/08/21	10	24.55	0	0.00	24.50	10	1,642	0.61%
2019/08/15	1	24.55	0	0.00	24.55	1	1,600	0.06%
2019/08/14	0	0.00	2	24.75	24.60	-2	1,620	-0.12%
2019/08/13	1	24.55	2	24.55	24.60	-1	1,616	-0.06%
2019/08/12	5	24.51	2	24.45	24.60	3	1,634	0.18%
2019/08/08	0	0.00	1	24.30	24.40	-1	1,626	-0.06%
2019/08/05	1	24.15	1	24.15	24.10	0	1,646	0.00%
2019/08/02	1	24.20	1	24.25	24.25	0	1,632	0.00%
2019/08/01	4	24.45	0	0.00	24.40	4	1,636	0.24%
2019/07/31	5	24.55	0	0.00	24.50	5	1,655	0.30%
2019/07/30	5	24.50	0	0.00	24.50	5	1,654	0.30%
2019/07/24	5	24.45	0	0.00	24.35	5	1,633	0.31%
2019/07/22	0	0.00	1	24.40	24.40	-1	1,626	-0.06%
2019/07/18	1	24.45	1	24.40	24.50	0	1,671	0.00%
2019/07/17	1	24.50	0	0.00	24.50	1	1,670	0.06%
2019/07/16	2	24.55	0	0.00	24.55	2	1,674	0.12%
2019/07/15	1	24.45	0	0.00	24.55	1	1,659	0.06%
2019/07/12	7	24.46	150	24.47	24.50	-143	1,678	-8.52%	大賣/鉅額交易
2019/07/11	4	24.55	0	0.00	24.45	4	1,693	0.24%
2019/07/10	11	24.41	0	0.00	24.50	11	1,709	0.64%
2019/07/05	1	24.40	2	24.35	24.30	-1	1,746	-0.06%
2019/07/04	5	24.27	0	0.00	24.20	5	1,736	0.29%
2019/07/03	0	0.00	2	24.45	24.30	-2	1,811	-0.11%
2019/07/02	4	24.58	0	0.00	24.60	4	1,806	0.22%
2019/07/01	2	24.60	0	0.00	24.65	2	1,786	0.11%
2019/06/28	2	24.60	0	0.00	24.55	2	1,808	0.11%
2019/06/27	4	24.75	0	0.00	24.70	4	1,870	0.21%
2019/06/26	2	24.80	0	0.00	24.75	2	1,872	0.11%
2019/06/25	3	24.58	0	0.00	24.50	3	1,852	0.16%
2019/06/21	0	0.00	1	24.20	24.40	-1	1,853	-0.05%
2019/06/20	0	0.00	1	24.05	24.05	-1	1,862	-0.05%
2019/06/18	2	24.10	0	0.00	24.05	2	1,871	0.11%
2019/06/13	0	0.00	2	24.15	24.30	-2	1,854	-0.11%
2019/06/11	1	24.00	0	0.00	24.10	1	1,868	0.05%
2019/06/05	1	24.00	0	0.00	24.00	1	1,912	0.05%
2019/06/04	1	24.00	0.3	24.05	24.10	0.7	1,910	0.03%
2019/06/03	2	24.05	0.7	24.25	24.15	1.3	1,917	0.07%
2019/05/30	3	24.15	0	0.00	24.20	3	1,921	0.16%
2019/05/29	1	24.10	1	24.70	24.10	0	1,936	0.00%
2019/05/28	2	24.10	0	0.00	25.30	2	1,921	0.10%
2019/05/23	12	23.78	0	0.00	23.75	12	1,941	0.62%
2019/05/22	2	24.00	0	0.00	23.95	2	2,003	0.10%
2019/05/21	1	23.90	0	0.00	23.90	1	2,029	0.05%
2019/05/16	1	24.80	0	0.00	24.75	1	2,051	0.05%
2019/05/14	0	0.00	4	24.78	24.80	-4	2,114	-0.19%
2019/05/10	1	25.15	50	25.11	25.10	-49	2,188	-2.24%
2019/05/09	0	0.00	27	25.14	25.10	-27	2,281	-1.18%
2019/05/08	1	24.95	50	25.05	25.05	-49	2,322	-2.11%
2019/05/07	50	24.90	0	0.00	24.85	50	2,404	2.08%
2019/05/06	1	24.80	0	0.00	24.80	1	2,459	0.04%
2019/05/03	0	0.00	1.2	25.12	25.00	-1.2	2,506	-0.05%
2019/04/29	11	24.90	0	0.00	24.90	11	2,580	0.43%
2019/04/26	13	25.14	0	0.00	25.15	13	2,614	0.50%
2019/04/25	0	0.00	82	25.31	25.35	-82	2,637	-3.11%
2019/04/24	51	25.20	133	25.14	25.25	-82	2,638	-3.11%	大賣/
2019/04/23	1	25.00	0	0.00	25.00	1	2,631	0.04%
2019/04/22	1	25.00	15	25.05	25.00	-14	2,654	-0.53%
2019/04/17	2	25.00	455	25.02	25.05	-453	2,727	-16.61%	大賣/鉅額交易
2019/04/16	0	0.00	185	25.13	25.15	-185	2,746	-6.74%	大賣/鉅額交易
2019/04/15	1	25.00	462	25.08	25.10	-461	2,784	-16.56%	大賣/鉅額交易
2019/04/12	2	24.95	0	0.00	25.00	2	2,791	0.07%
2019/04/11	0	0.00	1	25.15	24.90	-1	2,814	-0.04%
2019/04/10	0	0.00	2	25.10	25.20	-2	2,863	-0.07%
2019/04/09	0	0.00	9	25.25	25.30	-9	2,941	-0.31%
2019/04/08	6	24.96	1	24.95	24.90	5	3,134	0.16%
2019/04/03	1	24.80	0	0.00	24.80	1	3,222	0.03%
2019/04/02	3	24.85	0	0.00	24.85	3	3,290	0.09%
2019/04/01	1	25.05	4	25.10	25.00	-3	3,295	-0.09%
2019/03/29	0	0.00	3	24.35	24.35	-3	3,286	-0.09%
2019/03/28	2	24.18	175	24.16	24.15	-173	3,332	-5.19%	大賣/鉅額交易
2019/03/27	2	24.25	0	0.00	24.30	2	3,416	0.06%
2019/03/26	1	24.25	1	24.40	24.25	0	3,520	0.00%
2019/03/25	5	24.14	1	24.40	24.25	4	3,624	0.11%
2019/03/22	0	0.00	61	24.45	24.55	-61	3,708	-1.64%
2019/03/21	1	24.35	0	0.00	24.35	1	3,720	0.03%
2019/03/20	0	0.00	4	24.58	24.45	-4	3,734	-0.11%
2019/03/18	0.1	24.45	63	24.40	24.50	-62.9	3,830	-1.64%
2019/03/15	7	24.32	1	24.35	24.30	6	3,969	0.15%
2019/03/14	0	24.25	0	0.00	24.25	0	4,356	0.00%
2019/03/12	5	24.56	0	0.00	24.30	5	4,637	0.11%
2019/03/11	0	0.00	1	23.95	23.95	-1	4,915	-0.02%
2019/03/08	0	0.00	0.3	23.95	24.10	-0.3	5,032	-0.01%
2019/03/07	1	24.15	0	0.00	24.10	1	5,076	0.02%
2019/03/05	0	0.00	19	24.42	24.45	-19	5,141	-0.37%
2019/03/04	0	0.00	3	24.38	24.35	-3	5,167	-0.06%
2019/02/26	0	0.00	10	24.41	24.45	-10	5,292	-0.19%
2019/02/25	0	0.00	1	24.30	24.45	-1	5,408	-0.02%
2019/02/22	3	24.47	0	0.00	24.45	3	5,480	0.05%
2019/02/21	0	0.00	201	24.19	24.65	-201	5,540	-3.63%	大賣/鉅額交易
2019/02/20	5	24.02	0	0.00	24.00	5	5,512	0.09%
2019/02/18	15	24.00	0	0.00	24.05	15	5,647	0.27%
2019/02/13	57	23.25	0	0.00	23.55	57	5,631	1.01%
2019/02/12	1	23.55	4	23.55	23.40	-3	5,683	-0.05%
2019/02/11	50	23.80	0	0.00	23.75	50	5,705	0.88%
2019/01/30	50	24.00	1	24.20	24.20	49	5,717	0.86%
2019/01/29	0	0.00	1	23.75	23.60	-1	5,658	-0.02%
2019/01/28	78	23.59	0	0.00	23.55	78	5,635	1.38%
2019/01/25	0	0.00	30	23.30	23.45	-30	5,555	-0.54%
2019/01/24	0	0.00	1	23.15	23.10	-1	5,529	-0.02%
2019/01/22	60	22.75	0	0.00	22.70	60	5,505	1.09%
2019/01/21	3	22.97	20	23.05	23.05	-17	5,521	-0.31%
2019/01/15	1	22.60	0	0.00	22.55	1	5,615	0.02%
2019/01/11	0.1	22.70	1	22.65	22.70	-0.9	5,788	-0.02%
2019/01/10	1	22.55	4	22.70	22.55	-3	5,836	-0.05%
2019/01/09	10	22.36	10	22.47	22.55	0	5,876	0.00%
2019/01/08	2	22.58	0	0.00	22.50	2	5,866	0.03%
2019/01/07	4	22.80	0	0.00	22.90	4	5,885	0.07%
2019/01/04	1	22.35	1	22.55	22.60	0	5,903	0.00%
2019/01/02	3	22.80	9	22.87	22.85	-6	6,041	-0.10%
2018/12/28	7	22.55	10	22.91	22.50	-3	6,033	-0.05%
2018/12/27	224	22.40	6	22.62	22.60	218	6,020	3.62%	大買/鉅額交易
2018/12/25	0	0.00	1	24.60	25.00	-1	5,807	-0.02%
2018/12/21	15	24.91	0	0.00	24.90	15	6,001	0.25%
2018/12/20	10	25.50	2	25.95	25.20	8	6,080	0.13%
2018/12/19	3	26.33	2	26.18	26.40	1	6,209	0.02%
2018/12/18	0	0.00	2	25.60	26.00	-2	6,311	-0.03%
2018/12/17	0	0.00	4	25.21	25.15	-4	6,374	-0.06%
2018/12/14	124	25.95	1	25.65	25.60	123	6,341	1.94%	大買/鉅額交易
2018/12/13	8	25.96	7	25.97	26.00	1	6,325	0.02%
2018/12/12	0	0.00	2	26.10	26.00	-2	6,351	-0.03%
2018/12/11	1	26.55	0	0.00	26.25	1	6,325	0.02%
2018/12/10	269	26.34	3	26.40	26.20	266	6,298	4.22%	大買/鉅額交易
2018/12/07	696	27.38	43	27.10	27.05	653	6,155	10.61%	大買/鉅額交易
2018/12/06	96	26.06	8	26.25	26.30	88	5,771	1.52%
2018/12/05	117	26.10	1	26.20	26.20	116	5,615	2.07%	大買/鉅額交易
2018/12/04	2	26.03	4	25.71	25.90	-2	5,512	-0.04%
2018/12/03	0	0.00	2	24.95	24.90	-2	5,220	-0.04%
2018/11/30	215	24.41	0	0.00	24.20	215	5,137	4.18%	大買/鉅額交易
2018/11/29	0	24.70	0	0.00	24.70	0	5,096	0.00%
2018/11/28	0	0.00	1	24.95	24.80	-1	5,071	-0.02%
2018/11/27	15	24.55	0	0.00	24.50	15	5,030	0.30%
2018/11/26	30	24.50	0	0.00	24.55	30	5,009	0.60%
2018/11/23	20	24.65	1	24.95	24.65	19	4,949	0.38%
2018/11/22	0	0.00	9	24.99	25.20	-9	4,856	-0.19%
2018/11/21	0	0.00	7	24.56	24.70	-7	4,742	-0.15%
2018/11/20	10	24.25	44	24.26	24.35	-34	4,697	-0.72%
2018/11/19	0	0.00	34	24.15	24.20	-34	4,635	-0.73%
2018/11/16	0	0.00	13	24.03	24.00	-13	4,611	-0.28%
2018/11/15	63	23.70	0	0.00	23.80	63	4,564	1.38%
2018/11/08	1	23.70	3	23.77	23.80	-2	4,405	-0.05%
2018/11/07	1	22.85	2	23.30	23.10	-1	4,487	-0.02%
2018/11/06	1	22.75	1	22.85	22.95	0	4,471	0.00%
2018/11/05	1	22.55	0	0.00	22.65	1	4,445	0.02%
2018/11/02	0	0.00	2	22.75	22.80	-2	4,419	-0.05%
2018/10/31	1	22.65	3	22.83	23.00	-2	4,397	-0.05%
2018/10/30	1	22.30	1	22.40	22.55	0	4,385	0.00%
2018/10/29	0	0.00	3	22.40	22.40	-3	4,504	-0.07%
2018/10/26	1	21.95	0	0.00	21.85	1	4,478	0.02%
2018/10/17	1	24.15	21	24.16	24.00	-20	4,203	-0.48%
2018/10/16	5	23.91	0	0.00	24.00	5	4,269	0.12%
2018/10/15	0	0.00	4	23.90	24.00	-4	4,265	-0.09%
2018/10/11	0	0.00	4	23.55	23.60	-4	4,217	-0.09%
2018/10/09	0	0.00	9	24.28	24.15	-9	4,104	-0.22%
2018/10/08	5	23.95	0	0.00	24.30	5	4,060	0.12%
2018/10/05	0	0.00	2	24.20	23.95	-2	4,013	-0.05%
2018/10/04	0	0.00	1	24.35	24.20	-1	3,931	-0.03%
2018/10/02	0	0.00	1	24.40	24.30	-1	3,783	-0.03%
2018/10/01	0	0.00	2	24.33	24.20	-2	3,655	-0.05%
2018/09/28	0	0.00	11	24.20	24.25	-11	3,600	-0.31%
2018/09/27	5	24.20	13	24.35	24.20	-8	3,525	-0.23%
2018/09/26	2	24.25	8	24.06	24.25	-6	3,414	-0.18%
2018/09/25	9	23.86	18	23.85	23.75	-9	3,242	-0.28%
2018/09/21	12	23.21	11	23.25	23.25	1	3,067	0.03%
2018/09/20	5	22.65	21	22.70	22.75	-16	2,914	-0.55%
2018/09/18	3	22.25	0	0.00	22.40	3	2,889	0.10%
2018/09/17	2	22.15	1	22.20	22.25	1	2,923	0.03%
2018/09/12	0	0.00	3	21.55	21.55	-3	2,971	-0.10%
2018/09/10	0	0.00	0	21.25	21.30	0	3,069	0.00%
2018/09/07	0	0.00	2	21.90	21.70	-2	3,099	-0.06%
2018/08/31	0	0.00	2	22.30	22.35	-2	3,351	-0.06%
2018/08/30	0	0.00	1	22.40	22.40	-1	3,463	-0.03%
2018/08/21	0	0.00	2	22.00	21.90	-2	4,341	-0.05%
2018/08/20	2	21.90	0	0.00	21.80	2	4,475	0.04%
2018/08/15	1	22.20	0	0.00	22.15	1	5,286	0.02%
2018/08/14	0	0.00	3	22.50	22.45	-3	5,447	-0.06%
2018/08/08	0	0.00	1	22.00	22.00	-1	6,988	-0.01%
2018/08/07	1	21.90	0	0.00	21.90	1	7,055	0.01%
2018/08/06	0	0.00	2	21.85	21.80	-2	7,190	-0.03%
2018/08/03	8.3	21.50	8	22.01	21.70	0.3	7,226	0.00%
2018/08/02	1	22.00	1	22.20	21.95	0	7,100	0.00%
2018/08/01	0	0.00	10	22.10	22.15	-10	7,129	-0.14%
2018/07/31	0	0.00	6	22.10	22.15	-6	7,192	-0.08%
2018/07/30	0.8	21.85	0	0.00	21.85	0.8	7,229	0.01%
2018/07/27	1	22.15	0	0.00	22.10	1	7,220	0.01%
2018/07/26	0	0.00	9.1	22.17	22.25	-9.1	7,215	-0.13%
2018/07/25	1	21.90	0	0.00	21.90	1	7,200	0.01%
2018/07/24	2	21.53	15	21.71	21.70	-13	7,178	-0.18%
2018/07/23	1	23.15	1	23.20	23.15	0	7,102	0.00%
2018/07/20	13	23.19	3	23.20	23.10	10	7,037	0.14%
2018/07/16	1	23.30	5	23.30	23.40	-4	7,009	-0.06%
2018/07/13	0	0.00	12	23.10	23.25	-12	7,013	-0.17%
2018/07/12	2	23.00	0	0.00	23.00	2	7,040	0.03%
2018/07/11	0	22.95	3	23.00	22.95	-3	7,123	-0.04%
2018/07/06	0	0.00	50	22.10	22.10	-50	7,227	-0.69%
2018/07/05	3	22.55	0	0.00	22.30	3	7,200	0.04%
2018/07/03	2	22.58	0	0.00	22.60	2	7,251	0.03%
2018/06/28	9	22.77	4	22.95	22.60	5	7,182	0.07%
2018/06/26	1	22.80	0	0.00	22.65	1	7,155	0.01%
2018/06/25	0	0.00	5	23.55	23.30	-5	7,080	-0.07%
2018/06/22	2	23.80	0	0.00	23.80	2	7,045	0.03%
2018/06/20	1	23.35	0	0.00	23.85	1	7,031	0.01%
2018/06/19	1	23.55	0	0.00	23.55	1	6,968	0.01%
2018/06/15	5	23.76	0	0.00	23.60	5	6,947	0.07%
2018/06/14	51	24.10	0	0.00	24.05	51	6,901	0.74%
2018/06/13	2	24.30	2	24.50	24.30	0	6,881	0.00%
2018/06/11	3	24.02	0	0.00	24.00	3	6,798	0.04%
2018/06/07	0	0.00	5	24.58	24.35	-5	6,985	-0.07%
2018/06/06	2	24.30	0	0.00	24.30	2	6,922	0.03%
2018/06/05	2	24.38	1	24.60	24.30	1	6,877	0.01%
2018/06/04	1	24.50	14	24.61	24.50	-13	6,713	-0.19%
2018/06/01	0	0.00	4	24.31	24.10	-4	6,511	-0.06%
2018/05/31	1	24.00	26	24.09	24.35	-25	6,355	-0.39%
2018/05/30	0	0.00	2	23.70	23.50	-2	6,101	-0.03%
2018/05/29	1	23.50	5	23.60	23.45	-4	6,036	-0.07%
2018/05/28	1	23.40	2	23.70	23.65	-1	5,971	-0.02%
2018/05/25	2	24.00	5	23.70	23.70	-3	5,855	-0.05%
2018/05/24	16	24.18	13	24.19	24.10	3	5,746	0.05%
2018/05/23	6	24.52	96	23.99	24.70	-90	5,495	-1.64%
2018/05/22	12	24.03	5	23.92	23.60	7	5,025	0.14%
2018/05/21	69	24.76	115	24.46	24.25	-46	4,822	-0.95%	大賣/
2018/05/18	7	23.30	62	23.68	24.10	-55	4,241	-1.30%
2018/05/17	0	0.00	5	22.54	22.55	-5	3,356	-0.15%
2018/05/16	0	0.00	1	22.00	22.00	-1	3,144	-0.03%
2018/05/15	0	0.00	1	21.95	21.90	-1	3,158	-0.03%
2018/05/14	3	22.28	8	22.34	22.25	-5	3,209	-0.16%
2018/05/11	5	21.91	1	22.00	22.10	4	3,092	0.13%
2018/05/09	4	22.05	3	21.95	21.85	1	3,030	0.03%
2018/05/08	0	0.00	3	22.02	22.05	-3	3,000	-0.10%
2018/05/07	0	0.00	50	21.90	21.95	-50	2,973	-1.68%
2018/05/03	3	21.45	0	0.00	21.40	3	2,968	0.10%
2018/05/02	0	0.00	3	21.50	21.60	-3	2,992	-0.10%
2018/04/30	1	21.55	0	0.00	21.50	1	3,031	0.03%
2018/04/26	3	21.70	3	21.63	21.40	0	3,164	0.00%
2018/04/25	3	21.37	0	0.00	21.40	3	3,181	0.09%
2018/04/23	2	21.58	0	0.00	21.55	2	3,292	0.06%
2018/04/17	0	0.00	3	21.90	21.90	-3	3,380	-0.09%
2018/04/16	0	0.00	16	22.00	22.00	-16	3,388	-0.47%
2018/04/13	1	21.75	0	0.00	21.70	1	3,398	0.03%
2018/04/12	0	21.65	1	21.65	21.60	-1	3,464	-0.03%
2018/04/11	0	0.00	3	21.60	21.60	-3	3,528	-0.09%
2018/04/09	3	21.70	1	21.75	21.75	2	3,715	0.05%
2018/04/03	12	21.39	0	0.00	21.35	12	3,773	0.32%
2018/04/02	1	21.60	0	0.00	21.50	1	4,225	0.02%
2018/03/31	2	21.63	0	0.00	21.60	2	4,518	0.04%
2018/03/29	5	21.68	55	21.75	21.75	-50	5,233	-0.96%
2018/03/26	0	0.00	1	21.10	21.30	-1	5,245	-0.02%
2018/03/23	8	21.07	0	0.00	21.20	8	5,264	0.15%
2018/03/21	2	21.55	0	0.00	21.55	2	5,295	0.04%
2018/03/20	0	0.00	1	21.55	21.55	-1	5,303	-0.02%
2018/03/16	0	0.00	11	21.71	21.80	-11	5,320	-0.21%
2018/03/15	2	21.75	7	21.70	21.70	-5	5,366	-0.09%
2018/03/14	29	21.86	1	21.95	21.90	28	5,345	0.52%
2018/03/13	2	21.25	10	21.25	21.50	-8	5,124	-0.16%
2018/03/12	8	21.37	0	0.00	21.40	8	5,158	0.16%
2018/03/09	10	20.70	0	0.00	21.00	10	5,204	0.19%
2018/03/02	0	0.00	5	20.65	20.65	-5	5,797	-0.09%
2018/03/01	2	20.55	0	0.00	20.50	2	5,810	0.03%
2018/02/26	4	20.90	4	20.80	20.75	0	5,924	0.00%
2018/02/22	2	20.30	0	0.00	20.20	2	6,167	0.03%
2018/02/21	6	20.17	0	0.00	20.35	6	6,270	0.10%
2018/02/12	4	19.95	0	0.00	19.90	4	6,317	0.06%
2018/02/09	5	19.84	20	19.73	20.00	-15	6,344	-0.24%
2018/02/07	9	20.12	0	0.00	20.05	9	6,395	0.14%
2018/02/06	1	19.55	9	20.02	19.80	-8	6,550	-0.12%
2018/02/05	1	20.95	4	20.95	21.10	-3	6,806	-0.04%
2018/01/30	3	21.43	0	0.00	21.35	3	7,149	0.04%
2018/01/26	0	0.00	4	21.80	21.85	-4	7,261	-0.06%
2018/01/24	5	21.60	0	0.00	21.80	5	7,227	0.07%
2018/01/23	1	21.35	0	0.00	21.50	1	7,193	0.01%
2018/01/22	3	21.43	0	0.00	21.50	3	7,139	0.04%
2018/01/19	6	21.73	2	21.95	21.65	4	7,036	0.06%
2018/01/18	10	21.95	1	22.10	21.90	9	6,954	0.13%
2018/01/17	34	21.95	0	0.00	21.90	34	6,908	0.49%
2018/01/16	5	22.16	0	0.00	22.15	5	6,825	0.07%
2018/01/15	24	22.31	6	22.30	22.25	18	6,834	0.26%
2018/01/11	2	22.55	5	22.55	22.50	-3	6,766	-0.04%
2018/01/10	1	22.70	2	22.85	22.80	-1	6,703	-0.01%
2018/01/09	0	0.00	4	22.81	22.75	-4	6,617	-0.06%
2018/01/08	3	22.65	5	22.55	22.60	-2	6,498	-0.03%
2018/01/05	6	22.57	0	0.00	22.55	6	6,424	0.09%
2018/01/03	4	22.50	0	0.00	22.50	4	6,258	0.06%
2018/01/02	1	22.70	16	22.76	22.65	-15	6,159	-0.24%