台苯 (1310)-中國信託-文心券商分點個股進出

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(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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/05/23	0	0.00	5	13.60	13.65	-5	859	-0.58%
2024/05/22	0	0.00	10	14.10	13.95	-10	853	-1.17%
2024/05/15	5	14.00	1	14.05	14.00	4	817	0.49%
2024/05/08	1	13.15	0	0.00	13.10	1	718	0.14%
2024/05/02	2	13.10	0	0.00	13.20	2	697	0.29%
2024/04/26	0	0.00	15	13.10	13.10	-15	677	-2.22%
2024/04/19	3	12.82	0	0.00	12.85	3	789	0.38%
2024/04/15	1	13.15	0	0.00	13.10	1	754	0.13%
2024/04/09	15	13.40	5	13.55	13.55	10	720	1.39%
2024/03/29	0	0.00	10	13.40	13.35	-10	709	-1.41%
2024/03/14	0	0.00	1	13.35	13.35	-1	678	-0.15%
2024/03/07	0	0.00	1	13.70	13.75	-1	650	-0.15%
2024/03/06	1	13.90	0	0.00	13.95	1	642	0.16%
2024/03/04	0	0.00	9	14.10	14.05	-9	644	-1.40%
2024/02/20	0	0.00	0.6	14.55	14.50	-0.6	694	-0.08%
2023/12/08	0	0.00	1	16.10	16.15	-1	824	-0.12%
2023/11/24	3	16.50	0	0.00	16.55	3	835	0.36%
2023/10/19	0	0.00	3	15.20	15.40	-3	1,064	-0.28%
2023/10/11	0	0.00	1	15.75	15.50	-1	1,099	-0.09%
2023/09/22	0	0.00	2	16.25	16.15	-2	1,176	-0.17%
2023/09/19	0	0.00	10	16.65	16.55	-10	1,184	-0.84%
2023/09/14	1.1	16.30	0	0.00	16.25	1.1	1,186	0.09%
2023/09/08	0	0.00	5.3	15.95	16.15	-5.3	1,189	-0.44%
2023/09/04	2	15.50	2	15.60	15.60	0	1,223	0.00%
2023/08/21	0	0.00	6	15.30	15.30	-6	1,803	-0.33%
2023/08/17	1	15.20	0	0.00	15.20	1	1,903	0.05%
2023/08/09	0	0.00	1	16.90	16.85	-1	1,937	-0.05%
2023/08/08	0.2	16.85	1	16.80	16.85	-0.8	1,953	-0.04%
2023/08/07	1	16.85	2	16.80	16.85	-1	2,006	-0.05%
2023/08/04	2	16.70	5	16.85	16.85	-3	2,017	-0.15%
2023/08/02	1	17.10	2	16.90	16.70	-1	2,049	-0.05%
2023/08/01	3	16.65	0	0.00	16.75	3	2,031	0.15%
2023/07/31	3	16.38	3	16.35	16.40	0	2,057	0.00%
2023/07/28	0	0.00	1	16.20	16.10	-1	2,125	-0.05%
2023/07/27	4	16.15	0	0.00	16.10	4	2,265	0.18%
2023/07/20	0	0.00	5	15.79	15.85	-5	4,521	-0.11%
2023/07/19	0	0.00	1	15.60	15.60	-1	4,908	-0.02%
2023/07/18	0	0.00	3	15.80	15.60	-3	5,026	-0.06%
2023/07/17	6	15.80	0	0.00	15.80	6	5,019	0.12%
2023/07/14	4	15.63	0	0.00	15.45	4	5,012	0.08%
2023/07/13	1.2	15.46	1	15.30	15.30	0.2	5,027	0.00%
2023/07/12	2	15.55	0	0.00	15.25	2	5,063	0.04%
2023/07/07	1	15.70	0	0.00	15.70	1	5,106	0.02%
2023/07/06	1	16.10	1	16.10	16.10	0	5,094	0.00%
2023/07/05	0.1	16.40	0	0.00	16.25	0.1	5,092	0.00%
2023/07/04	1	16.45	0	0.00	16.40	1	5,083	0.02%
2023/07/03	0	0.00	1	16.55	16.55	-1	5,069	-0.02%
2023/06/30	0	0.00	1	16.40	16.55	-1	5,052	-0.02%
2023/06/29	1	16.50	0	0.00	16.35	1	5,037	0.02%
2023/06/27	0	0.00	3	16.30	16.20	-3	5,026	-0.06%
2023/06/26	4	16.46	3	16.50	16.45	1	5,015	0.02%
2023/06/21	4	16.50	1	16.55	16.60	3	5,007	0.06%
2023/06/19	1	16.40	0	0.00	16.40	1	4,967	0.02%
2023/06/15	1	16.15	0	0.00	16.15	1	4,937	0.02%
2023/06/14	0	0.00	2	16.45	16.30	-2	4,922	-0.04%
2023/06/08	2	16.75	0	0.00	16.70	2	4,854	0.04%
2023/06/06	2.5	17.49	0	0.00	17.15	2.5	4,800	0.05%
2023/06/05	0	0.00	4	17.55	17.40	-4	4,762	-0.08%
2023/06/02	1	17.10	0	0.00	17.10	1	4,693	0.02%
2023/06/01	7.1	17.04	4	17.00	17.00	3.1	4,634	0.07%
2023/05/31	1	16.40	0	0.00	16.50	1	4,563	0.02%
2023/05/30	2	16.50	0	0.00	16.45	2	4,545	0.04%
2023/05/29	2	16.65	0	0.00	16.60	2	4,516	0.04%
2023/05/25	2	17.45	0.4	17.25	17.25	1.6	4,413	0.04%
2023/05/24	0	0.00	61	16.97	17.15	-61	4,223	-1.44%
2023/05/23	0	0.00	2	17.05	16.85	-2	4,156	-0.05%
2023/05/22	0	0.00	4	16.75	16.80	-4	4,122	-0.10%
2023/05/19	1	16.55	0	0.00	16.40	1	4,095	0.02%
2023/05/18	1	16.60	0	0.00	16.60	1	4,070	0.02%
2023/05/16	2	16.35	0	0.00	16.30	2	3,995	0.05%
2023/05/15	1	16.20	1	16.25	16.25	0	3,972	0.00%
2023/05/12	1	16.10	1	15.90	16.15	0	3,941	0.00%
2023/05/11	1	16.10	1	15.90	15.95	0	3,912	0.00%
2023/05/10	4	16.60	4	16.70	16.65	0	3,844	0.00%
2023/05/09	0	0.00	3	16.72	16.50	-3	3,809	-0.08%
2023/05/08	1	16.95	31	16.90	16.95	-30	3,758	-0.80%
2023/05/05	0	0.00	51	16.80	16.80	-51	3,710	-1.37%
2023/05/04	47	17.25	13	17.27	17.15	34	3,658	0.93%
2023/05/03	51	17.31	4	17.45	17.10	47	3,585	1.31%
2023/05/02	50	16.87	6	16.94	17.30	44	3,428	1.28%
2023/04/28	21	17.01	23	16.93	16.80	-2	3,278	-0.06%
2023/04/27	47.4	17.60	38	17.72	17.20	9.4	3,126	0.30%
2023/04/26	24	16.94	25	17.14	17.70	-1	2,693	-0.04%
2023/04/25	81	17.58	62	17.71	16.50	19	2,223	0.85%
2023/04/24	38	15.98	20	16.16	17.05	18	1,114	1.62%
2023/04/19	0	14.95	0	0.00	14.85	0	605	0.00%
2023/04/18	2	15.35	0	0.00	15.20	2	591	0.34%
2023/04/17	0	0.00	7	15.19	15.40	-7	564	-1.24%
2023/04/14	5	14.85	0	0.00	14.75	5	513	0.97%
2023/04/13	2	14.95	0	0.00	15.00	2	493	0.40%
2023/04/12	6	14.59	2	14.40	14.60	4	451	0.89%
2023/04/11	2	14.20	0	0.00	14.25	2	427	0.47%
2023/04/10	0	0.00	1	14.15	14.20	-1	423	-0.24%
2023/04/07	0	0.00	3	14.00	13.95	-3	410	-0.73%
2023/04/06	3	13.85	0	0.00	13.90	3	412	0.73%
2023/03/16	1	13.45	0	0.00	13.50	1	414	0.24%
2023/03/14	0.1	13.95	0	0.00	13.80	0.1	414	0.01%
2023/03/09	1	14.35	0	0.00	14.20	1	423	0.24%
2023/02/24	1	14.05	0	0.00	14.15	1	460	0.22%
2023/02/01	0.3	14.10	0	0.00	14.20	0.3	429	0.07%
2023/01/12	0	0.00	3	13.85	13.75	-3	444	-0.67%
2023/01/11	0	0.00	0.2	13.85	13.90	-0.2	443	-0.05%
2022/12/29	0.2	13.50	0	0.00	13.40	0.2	460	0.05%
2022/12/16	0.1	13.75	0	0.00	13.60	0.1	490	0.02%
2022/12/07	0	0.00	2	13.90	13.80	-2	484	-0.41%
2022/11/30	1	14.30	1	14.55	14.40	0	468	0.00%
2022/10/20	0	0.00	1	12.25	12.20	-1	479	-0.21%
2022/10/19	1	12.75	0	0.00	12.75	1	449	0.22%
2022/10/13	2	12.45	20	12.66	12.40	-18	458	-3.92%
2022/10/11	0.1	13.00	0	0.00	13.00	0.1	459	0.02%
2022/09/06	1	14.45	0	0.00	14.40	1	813	0.12%
2022/09/02	0	0.00	0.2	14.59	14.50	-0.2	814	-0.03%
2022/08/31	0	0.00	1	14.65	14.65	-1	829	-0.12%
2022/08/29	0.2	14.35	0	0.00	14.35	0.2	832	0.03%
2022/08/15	1	14.25	0	0.00	14.25	1	826	0.12%
2022/07/29	0.1	13.90	0	0.00	13.85	0.1	866	0.01%
2022/07/28	0	0.00	1	13.75	13.75	-1	869	-0.11%
2022/07/27	1	13.65	0	0.00	13.70	1	873	0.11%
2022/07/21	0	0.00	2	13.65	13.80	-2	888	-0.23%
2022/07/18	0.1	13.60	0	0.00	13.65	0.1	889	0.01%
2022/07/14	0	0.00	2	13.45	13.50	-2	888	-0.23%
2022/07/12	2	13.05	0	0.00	13.00	2	884	0.23%
2022/07/11	0.1	13.40	0	0.00	13.45	0.1	868	0.01%
2022/07/08	6.1	13.83	2	13.95	13.60	4.1	860	0.47%
2022/06/30	5.1	14.18	2	14.35	14.35	3.1	817	0.38%
2022/06/29	5	14.40	4	14.45	14.45	1	789	0.13%
2022/06/22	2	15.00	0	0.00	15.00	2	665	0.30%
2022/06/13	0.5	16.10	0	0.00	15.95	0.5	765	0.07%
2022/06/06	0.1	16.00	0	16.05	16.05	0.1	774	0.01%
2022/06/01	1.1	15.99	1	15.90	15.90	0.1	817	0.02%
2022/05/31	0.1	15.90	0	0.00	15.75	0.1	830	0.01%
2022/05/26	0.2	15.59	0	0.00	15.45	0.2	895	0.02%
2022/05/24	1	15.50	0	0.00	15.45	1	914	0.11%
2022/05/12	4.1	14.79	0	0.00	14.75	4.1	960	0.43%
2022/05/11	2	15.50	0	0.00	15.50	2	946	0.21%
2022/05/05	1	16.20	0	0.00	16.25	1	1,012	0.10%
2022/04/26	1	16.55	0	0.00	16.60	1	1,078	0.09%
2022/04/12	2	16.70	0	0.00	16.80	2	1,126	0.18%
2022/03/29	1	16.75	0	0.00	16.70	1	1,130	0.09%
2022/03/23	0.1	17.20	1	17.15	17.00	-0.9	1,080	-0.08%
2022/03/08	1	17.00	0	0.00	16.85	1	1,084	0.09%
2022/03/03	0	0.00	1.2	17.88	17.85	-1.2	1,311	-0.10%
2022/03/02	0	0.00	2	17.63	17.65	-2	1,290	-0.16%
2022/02/24	2	17.30	0	0.00	17.15	2	1,324	0.15%
2022/02/23	0	0.00	1	17.65	17.50	-1	1,329	-0.08%
2022/02/22	1	17.50	0	0.00	17.60	1	1,347	0.07%
2022/02/21	1	17.70	0	0.00	17.75	1	1,363	0.07%
2022/02/16	2	17.55	0	0.00	17.55	2	1,496	0.13%
2022/02/15	1.2	17.63	0	0.00	17.50	1.2	1,585	0.08%
2022/02/14	0	0.00	1	17.60	17.55	-1	1,613	-0.06%
2022/02/10	1	17.60	0	0.00	17.80	1	1,688	0.06%
2022/02/08	0	0.00	4	17.28	17.35	-4	1,729	-0.23%
2022/01/26	2	16.80	0	0.00	16.75	2	1,785	0.11%
2022/01/25	5	16.60	0	0.00	16.65	5	1,813	0.28%
2022/01/12	2	17.20	0.3	17.30	17.25	1.7	2,068	0.08%
2022/01/11	2	17.20	0	0.00	17.30	2	2,099	0.10%
2022/01/06	0	0.00	7	17.30	17.30	-7	2,218	-0.32%
2021/12/17	3	17.20	1	17.25	17.20	2	2,816	0.07%
2021/12/14	1	17.20	1	17.35	17.05	0	2,956	0.00%
2021/12/10	1	17.25	0	0.00	17.25	1	3,015	0.03%
2021/12/02	1	17.25	0	0.00	17.30	1	3,164	0.03%
2021/12/01	5	17.30	0	0.00	17.35	5	3,240	0.15%
2021/11/26	1	17.70	0	0.00	17.65	1	3,202	0.03%
2021/11/24	1	17.75	0	0.00	17.90	1	3,402	0.03%
2021/11/23	2	17.85	0	0.00	17.75	2	3,545	0.06%
2021/11/19	2	17.85	0	0.00	17.65	2	3,702	0.05%
2021/11/16	10	17.70	0	0.00	17.60	10	4,067	0.25%
2021/11/15	0.6	17.80	3	17.82	17.80	-2.4	4,557	-0.05%
2021/11/12	10	18.20	2	18.05	18.10	8	4,570	0.18%
2021/11/11	1	18.45	0	0.00	18.25	1	4,608	0.02%
2021/11/10	0	18.40	7	18.45	18.40	-7	4,639	-0.15%
2021/11/08	2	18.40	2.1	18.35	18.40	-0.1	4,675	0.00%
2021/11/04	0	0.00	0	18.25	18.20	0	4,654	0.00%
2021/11/01	0	0.00	1	18.10	18.20	-1	4,662	-0.02%
2021/10/29	0	0.00	4	18.10	18.15	-4	4,658	-0.09%
2021/10/28	2	18.10	0	0.00	18.20	2	4,638	0.04%
2021/10/26	1	18.20	1	18.20	18.40	0	4,612	0.00%
2021/10/25	1	18.10	1	18.20	18.20	0	4,590	0.00%
2021/10/22	1	17.95	0	0.00	18.15	1	4,603	0.02%
2021/10/21	10	18.30	1	18.30	18.25	9	4,560	0.20%
2021/10/20	0	18.30	0	0.00	18.20	0	4,542	0.00%
2021/10/19	1	18.40	0	0.00	18.35	1	4,541	0.02%
2021/10/18	0	0.00	1	18.40	18.50	-1	4,554	-0.02%
2021/10/14	1	18.25	0	0.00	18.35	1	4,578	0.02%
2021/10/12	2	18.78	1	18.70	18.65	1	4,609	0.02%
2021/10/06	1	18.90	0	0.00	18.80	1	4,777	0.02%
2021/10/04	1	19.45	0	0.00	18.75	1	4,824	0.02%
2021/10/01	3	19.55	0	0.00	19.30	3	4,834	0.06%
2021/09/24	0	0.00	1	20.10	20.10	-1	8,083	-0.01%
2021/09/23	2	20.20	3	20.20	20.15	-1	8,310	-0.01%
2021/09/22	1	20.05	0	0.00	19.90	1	8,329	0.01%
2021/09/17	0	0.00	2	20.30	20.50	-2	8,287	-0.02%
2021/09/16	7	20.72	0	0.00	20.55	7	8,266	0.08%
2021/09/14	1	20.45	7	20.45	20.40	-6	8,323	-0.07%
2021/09/13	4	20.63	0	0.00	20.55	4	8,317	0.05%
2021/09/09	3	20.40	1	20.40	20.35	2	8,348	0.02%
2021/09/07	2	20.45	0	0.00	20.45	2	8,429	0.02%
2021/09/06	0	0.00	10	20.32	20.20	-10	8,420	-0.12%
2021/09/03	0	0.00	1	21.15	20.75	-1	8,362	-0.01%
2021/09/02	0	0.00	69	21.05	20.95	-69	8,388	-0.82%
2021/09/01	5	21.97	14	21.88	21.40	-9	8,384	-0.11%
2021/08/30	9	22.36	3.1	22.20	22.00	5.9	8,383	0.07%
2021/08/27	8	22.16	2	22.00	22.20	6	8,428	0.07%
2021/08/26	3	21.87	3	21.90	21.90	0	8,529	0.00%
2021/08/25	1	21.70	5	21.50	21.40	-4	8,612	-0.05%
2021/08/24	3	21.40	730	21.30	21.35	-727	8,619	-8.43%	大賣/鉅額交易
2021/08/23	1	20.85	29	20.95	20.95	-28	8,537	-0.33%
2021/08/20	13	21.30	9	20.95	20.90	4	8,525	0.05%
2021/08/19	34	21.47	17	21.26	20.90	17	8,358	0.20%
2021/08/18	1	20.25	0	0.00	20.75	1	7,879	0.01%
2021/08/17	2	20.05	1	20.20	20.15	1	7,983	0.01%
2021/08/16	0	0.00	5	19.69	19.60	-5	7,876	-0.06%
2021/08/12	0	0.00	5	19.23	19.30	-5	7,829	-0.06%
2021/08/10	0	0.00	1	19.95	20.10	-1	7,823	-0.01%
2021/08/09	1	20.05	2	20.13	20.10	-1	7,896	-0.01%
2021/08/06	0	0.00	1	19.75	19.75	-1	7,949	-0.01%
2021/08/05	4	19.68	5	19.75	19.65	-1	8,041	-0.01%
2021/08/04	0	0.00	6	19.66	19.65	-6	8,265	-0.07%
2021/08/03	0	0.00	1	19.65	19.70	-1	8,722	-0.01%
2021/08/02	2	19.75	0	0.00	19.75	2	8,840	0.02%
2021/07/30	0	0.00	1	19.65	19.55	-1	8,899	-0.01%
2021/07/29	0	0.00	11	19.70	19.70	-11	8,936	-0.12%
2021/07/28	6	19.33	1	19.50	19.50	5	9,017	0.06%
2021/07/27	1	19.60	6	19.61	19.55	-5	9,145	-0.05%
2021/07/26	1	19.80	0	0.00	19.80	1	9,232	0.01%
2021/07/23	10	19.90	0	0.00	19.95	10	9,325	0.11%
2021/07/22	3	19.75	1	19.65	19.50	2	9,388	0.02%
2021/07/20	0	0.00	3.4	20.28	20.25	-3.4	9,496	-0.04%
2021/07/19	1	20.85	0	0.00	20.85	1	9,633	0.01%
2021/07/15	4.1	20.55	0	0.00	20.70	4.1	10,165	0.04%
2021/07/14	2	20.30	8	20.13	20.15	-6	10,534	-0.06%
2021/07/13	1	20.40	9	20.35	20.20	-8	11,014	-0.07%
2021/07/12	1	21.10	3	21.35	21.00	-2	11,068	-0.02%
2021/07/09	30.1	21.30	4	21.30	21.15	26.1	11,127	0.23%
2021/07/08	3	21.38	102	21.49	21.35	-99	11,181	-0.89%	大賣/
2021/07/07	7	21.50	24	21.85	21.35	-17	11,274	-0.15%
2021/07/06	29	21.95	64	21.50	21.85	-35	11,298	-0.31%
2021/07/05	134	22.09	39	21.77	21.75	95	11,236	0.85%	大買/
2021/07/02	734.2	24.04	100.1	23.76	22.15	634.1	11,183	5.67%	大買/鉅額交易
2021/07/01	271.5	23.13	95.7	22.97	23.55	175.8	9,649	1.82%	大買/鉅額交易
2021/06/30	1.1	21.25	5	21.20	21.60	-3.9	8,492	-0.05%
2021/06/29	0	0.00	7	20.37	20.40	-7	8,248	-0.08%
2021/06/28	3	20.27	0	0.00	20.30	3	8,257	0.04%
2021/06/25	0	0.00	1	20.20	20.00	-1	8,287	-0.01%
2021/06/22	0	0.00	2	20.15	20.20	-2	8,474	-0.02%
2021/06/21	0	0.00	3	19.65	19.75	-3	8,561	-0.04%
2021/06/18	12	20.83	0	0.00	20.30	12	8,557	0.14%
2021/06/17	1	20.90	0	0.00	20.90	1	8,579	0.01%
2021/06/16	0	0.00	2	21.20	20.85	-2	8,580	-0.02%
2021/06/15	2	21.05	31	21.06	21.10	-29	8,513	-0.34%
2021/06/11	0	0.00	20	20.80	20.85	-20	8,507	-0.24%
2021/06/09	0	0.00	31	21.06	21.10	-31	8,475	-0.37%
2021/06/08	62	21.36	0	0.00	21.15	62	8,477	0.73%
2021/06/07	0	0.00	4	21.13	20.90	-4	8,474	-0.05%
2021/06/04	0	0.00	13	21.17	20.70	-13	8,400	-0.15%
2021/06/03	1	21.10	14	21.23	21.10	-13	8,350	-0.16%
2021/06/02	13	20.28	4	20.81	20.35	9	8,385	0.11%
2021/06/01	0	0.00	4	19.99	20.10	-4	8,182	-0.05%
2021/05/31	2	19.73	2	19.85	19.65	0	8,133	0.00%
2021/05/28	1	19.50	27	19.50	19.50	-26	8,073	-0.32%
2021/05/27	1	19.05	2	19.05	19.05	-1	8,068	-0.01%
2021/05/26	0	0.00	2	19.15	19.25	-2	8,069	-0.02%
2021/05/25	41	19.79	12	19.82	19.40	29	8,071	0.36%
2021/05/24	2	18.85	0	0.00	18.75	2	7,908	0.03%
2021/05/21	2	18.65	1	18.45	18.60	1	7,975	0.01%
2021/05/20	2	18.20	0	0.00	18.15	2	8,050	0.02%
2021/05/18	0	0.00	4	17.60	18.30	-4	8,227	-0.05%
2021/05/17	4	17.13	5	17.00	16.85	-1	8,181	-0.01%
2021/05/14	3	18.43	2	18.35	18.55	1	8,069	0.01%
2021/05/13	3	19.02	1	18.55	18.40	2	7,965	0.03%
2021/05/12	20	19.52	63	20.10	19.20	-43	7,843	-0.55%
2021/05/11	59	22.13	43	22.21	21.10	16	7,600	0.21%
2021/05/10	15	21.19	8	21.08	21.20	7	7,129	0.10%
2021/05/07	2	20.15	2	19.70	20.15	0	7,020	0.00%
2021/05/06	6	20.60	3	20.65	20.55	3	6,947	0.04%
2021/05/05	5	20.21	0	0.00	20.40	5	6,901	0.07%
2021/05/04	7	20.15	14	20.35	19.70	-7	6,822	-0.10%
2021/05/03	5	21.57	1	21.75	21.00	4	6,684	0.06%
2021/04/29	1	21.55	4	21.60	21.90	-3	6,606	-0.05%
2021/04/28	5	21.79	2	21.75	21.90	3	6,514	0.05%
2021/04/27	2	21.88	2	21.95	21.85	0	6,461	0.00%
2021/04/26	2	21.13	3	21.17	21.30	-1	6,339	-0.02%
2021/04/23	14.6	21.26	7	21.53	21.15	7.6	6,282	0.12%
2021/04/22	71	23.06	24	23.07	22.20	47	6,126	0.77%
2021/04/21	4	21.61	6.4	21.89	22.00	-2.4	5,659	-0.04%
2021/04/20	40	22.48	14	22.14	22.25	26	5,540	0.47%
2021/04/19	26	22.33	112	22.32	23.65	-86	5,157	-1.67%	大賣/
2021/04/16	11	21.19	3	21.25	21.50	8	4,654	0.17%
2021/04/15	29	20.94	24	20.88	20.90	5	4,523	0.11%
2021/04/14	25	20.31	2	20.35	20.20	23	4,442	0.52%
2021/04/13	46	20.90	0	0.00	20.60	46	4,408	1.04%
2021/04/12	40	20.71	0	0.00	21.20	40	4,290	0.93%
2021/04/09	0	0.00	1	20.60	20.55	-1	4,184	-0.02%
2021/04/08	12	21.03	29	20.64	20.80	-17	4,113	-0.41%
2021/04/07	2	19.95	2	20.05	20.10	0	3,969	0.00%
2021/04/06	0	0.00	6	19.67	19.80	-6	3,914	-0.15%
2021/04/01	3	19.23	0	0.00	19.25	3	3,867	0.08%
2021/03/31	10	19.35	9	19.15	19.30	1	3,899	0.03%
2021/03/30	10	19.53	1	19.50	19.50	9	4,013	0.22%
2021/03/29	0	0.00	1	19.60	19.65	-1	4,577	-0.02%
2021/03/26	0	0.00	8	19.34	19.45	-8	5,132	-0.16%
2021/03/24	0	0.00	4	18.81	19.05	-4	5,022	-0.08%
2021/03/23	3	18.80	2	18.70	18.70	1	4,926	0.02%
2021/03/22	2	18.70	22	18.47	18.75	-20	4,928	-0.41%
2021/03/18	0	0.00	2	18.60	18.45	-2	4,946	-0.04%
2021/03/17	0	0.00	3	18.45	18.55	-3	4,983	-0.06%
2021/03/16	0	0.00	1	18.45	18.45	-1	5,012	-0.02%
2021/03/15	1	18.50	0	0.00	18.50	1	5,121	0.02%
2021/03/12	0	0.00	2	17.90	18.30	-2	5,116	-0.04%
2021/03/11	10	18.39	0	0.00	18.15	10	5,124	0.20%
2021/03/10	2	18.43	3	18.48	18.40	-1	5,082	-0.02%
2021/03/08	13	18.46	6	18.78	18.25	7	5,014	0.14%
2021/03/04	20	17.84	0	0.00	17.95	20	4,840	0.41%
2021/03/03	0	0.00	3	18.05	17.95	-3	4,850	-0.06%
2021/03/02	3	17.93	6	17.85	17.85	-3	4,889	-0.06%
2021/02/25	0	0.00	2	18.10	18.30	-2	4,922	-0.04%
2021/02/24	2	18.25	1	18.15	18.00	1	4,923	0.02%
2021/02/23	8	18.38	3	18.20	18.40	5	4,897	0.10%
2021/02/22	3	18.35	1.2	18.36	18.35	1.8	4,826	0.04%
2021/02/19	7	17.94	2	18.35	17.90	5	4,740	0.11%
2021/02/18	1	17.30	3	17.45	17.45	-2	4,602	-0.04%
2021/02/04	0	0.00	1	16.25	16.20	-1	4,676	-0.02%
2021/02/02	0	0.00	1	16.35	16.35	-1	4,828	-0.02%
2021/02/01	0.3	16.20	0	0.00	16.20	0.3	4,840	0.01%
2021/01/28	0.3	16.30	0	0.00	16.30	0.3	4,974	0.01%
2021/01/26	1	16.25	0	0.00	16.25	1	5,016	0.02%
2021/01/21	0	0.00	0.3	16.20	16.35	-0.3	4,977	-0.01%
2021/01/20	1	16.40	0	0.00	16.45	1	4,969	0.02%
2021/01/18	2	16.95	0	0.00	16.90	2	5,030	0.04%
2021/01/15	2	16.90	1	16.95	16.90	1	5,007	0.02%
2021/01/14	3	17.15	0	0.00	17.20	3	5,027	0.06%
2021/01/13	1	17.20	2	17.15	17.15	-1	5,037	-0.02%
2021/01/12	3	17.48	1	17.30	17.20	2	5,020	0.04%
2021/01/11	1	17.50	11	17.52	17.60	-10	4,982	-0.20%
2021/01/07	1	18.25	0	0.00	18.10	1	4,984	0.02%
2020/12/31	1	18.80	0	0.00	18.85	1	4,791	0.02%
2020/12/30	1	19.00	5	19.10	18.90	-4	4,756	-0.08%
2020/12/29	0	0.00	1	18.90	18.70	-1	4,662	-0.02%
2020/12/28	1	18.90	50	18.95	18.90	-49	4,615	-1.06%
2020/12/25	1	19.15	9	19.17	19.10	-8	4,539	-0.18%
2020/12/24	1	19.20	61	19.18	19.35	-60	4,477	-1.34%
2020/12/23	139	20.06	188	19.07	19.00	-49	4,314	-1.14%	大買/大賣/
2020/12/22	118	18.95	13.7	19.63	19.40	104.4	3,721	2.80%	大買/鉅額交易
2020/12/21	4	18.24	4	18.10	18.30	0	3,073	0.00%
2020/12/18	0	0.00	3	17.50	17.60	-3	2,999	-0.10%
2020/12/15	4	17.64	3	17.90	17.35	1	3,065	0.03%
2020/12/14	0	0.00	10	17.70	17.80	-10	3,061	-0.33%
2020/12/10	2	17.95	3	18.18	18.20	-1	3,049	-0.03%
2020/12/09	6	18.17	1	18.20	18.30	5	3,077	0.16%
2020/12/08	2	17.60	11	17.67	17.60	-9	3,394	-0.27%
2020/12/04	0	0.00	1	17.60	17.60	-1	3,542	-0.03%
2020/12/03	20	17.38	1	17.40	17.35	19	3,498	0.54%
2020/12/02	3	17.37	0	0.00	17.45	3	3,562	0.08%
2020/11/30	0	0.00	2.2	17.71	17.65	-2.2	3,526	-0.06%
2020/11/27	0	0.00	1	17.30	17.30	-1	3,437	-0.03%
2020/11/26	1	17.30	6	17.26	17.30	-5	3,412	-0.15%
2020/11/24	1	17.25	3	17.40	17.10	-2	3,342	-0.06%
2020/11/23	5	17.10	0	0.00	17.05	5	3,297	0.15%
2020/11/20	1	16.75	1	16.85	16.90	0	3,260	0.00%
2020/11/19	0	0.00	20	16.90	16.95	-20	3,270	-0.61%
2020/11/18	0	0.00	1	16.90	17.00	-1	3,263	-0.03%
2020/11/17	10	17.25	10	17.05	17.05	0	3,248	0.00%
2020/11/16	7	17.15	5	17.14	17.20	2	3,259	0.06%
2020/11/12	2	16.95	0	0.00	16.95	2	3,178	0.06%
2020/11/11	2	17.13	15	17.09	17.05	-13	3,231	-0.40%
2020/11/10	2	16.95	8	16.93	16.80	-6	3,183	-0.19%
2020/11/09	2	16.80	10	16.75	16.80	-8	3,139	-0.25%
2020/11/05	1	16.90	13	16.90	16.90	-12	3,128	-0.38%
2020/10/29	4	16.25	3	16.22	16.20	1	2,987	0.03%
2020/10/28	1.4	16.54	0	0.00	16.35	1.4	2,975	0.05%
2020/10/26	4	16.58	3	16.60	16.50	1	2,894	0.03%
2020/10/23	6	16.33	0	0.00	16.30	6	2,846	0.21%
2020/10/20	0	0.00	10	16.60	16.60	-10	2,819	-0.35%
2020/10/16	2	16.63	32	16.64	16.35	-30	2,808	-1.07%
2020/10/15	0	0.00	1	16.35	16.30	-1	2,774	-0.04%
2020/10/05	0	0.00	2	16.35	16.40	-2	2,928	-0.07%
2020/09/25	0	0.00	2	15.70	15.80	-2	2,980	-0.07%
2020/09/23	2	16.15	0	0.00	16.15	2	2,967	0.07%
2020/09/22	6	16.13	0	0.00	16.30	6	2,932	0.20%
2020/09/21	1	16.45	0	0.00	16.35	1	2,916	0.03%
2020/09/18	1	17.10	8	17.05	16.70	-7	2,881	-0.24%
2020/09/17	1	16.60	3	16.85	16.60	-2	2,805	-0.07%
2020/09/16	9	16.21	16	16.26	16.20	-7	2,751	-0.25%
2020/09/15	3	16.40	2	16.40	16.45	1	2,716	0.04%
2020/09/14	16	16.92	18	16.72	16.65	-2	2,670	-0.07%
2020/09/11	59	17.23	27	17.37	17.20	32	2,582	1.24%
2020/09/10	26	16.55	25	16.94	16.65	1	2,130	0.05%
2020/09/09	0	0.00	1	16.00	16.00	-1	1,885	-0.05%
2020/09/08	34	16.15	5	16.00	16.05	29	1,883	1.54%
2020/09/07	89	16.53	32	16.60	16.40	57	1,872	3.04%
2020/09/04	0	0.00	3	15.93	16.10	-3	1,800	-0.17%
2020/09/03	0	0.00	1	16.05	16.00	-1	1,800	-0.06%
2020/08/31	1	15.75	0	0.00	15.75	1	1,828	0.05%
2020/08/28	4	16.00	4	16.05	15.95	0	1,830	0.00%
2020/08/20	0	15.30	1	15.25	15.20	-1	1,785	-0.06%
2020/08/19	5	16.05	0	0.00	16.00	5	1,745	0.29%
2020/08/18	0	0.00	1	16.15	16.10	-1	1,726	-0.06%
2020/08/17	1	16.30	0	0.00	16.20	1	1,723	0.06%
2020/08/14	3	15.63	5	15.71	15.75	-2	1,649	-0.12%
2020/08/12	1	15.35	0	0.00	15.30	1	1,740	0.06%
2020/08/10	0	0.00	1	14.85	15.20	-1	1,730	-0.06%
2020/08/07	0	14.80	0	0.00	14.80	0	1,746	0.00%
2020/08/06	5	14.75	0	0.00	14.70	5	1,751	0.29%
2020/08/04	5	14.80	0	0.00	14.70	5	1,765	0.28%
2020/07/28	0	0.00	4	14.45	14.30	-4	1,841	-0.22%
2020/07/24	1	15.00	0	15.05	15.00	1	1,927	0.05%
2020/07/23	2	15.33	0	0.00	15.25	2	1,912	0.10%
2020/07/21	1	15.05	1	15.20	15.20	0	1,930	0.00%
2020/07/20	1	15.35	0	0.00	15.30	1	1,892	0.05%
2020/07/17	9	15.74	0	0.00	15.60	9	1,871	0.48%
2020/07/16	0	0.00	3	16.70	16.75	-3	1,808	-0.17%
2020/07/15	3	16.70	0	0.00	16.65	3	1,780	0.17%
2020/07/13	4	16.78	0	0.00	16.75	4	1,784	0.22%
2020/07/09	5	16.90	5	16.90	16.90	0	1,801	0.00%
2020/07/07	2	16.85	0	0.00	16.90	2	1,819	0.11%
2020/07/06	2	16.80	2	16.85	16.80	0	1,819	0.00%
2020/07/03	2	16.75	0	0.00	16.70	2	1,816	0.11%
2020/07/02	1	16.55	0	0.00	16.55	1	1,820	0.05%
2020/07/01	2	16.45	0	0.00	16.45	2	1,807	0.11%
2020/06/22	3	16.68	0	0.00	16.55	3	1,872	0.16%
2020/06/11	1	16.60	0	0.00	16.35	1	2,067	0.05%
2020/06/08	3	17.03	47	16.95	17.00	-44	2,214	-1.99%
2020/06/05	1	16.80	0	0.00	16.85	1	2,204	0.05%
2020/06/03	0	0.00	7	16.61	16.65	-7	2,222	-0.32%
2020/05/29	1	16.20	0	0.00	16.20	1	2,298	0.04%
2020/05/27	2	16.35	0	0.00	16.30	2	2,307	0.09%
2020/05/26	2	16.30	0	0.00	16.30	2	2,312	0.09%
2020/05/25	5	16.25	0	0.00	16.25	5	2,315	0.22%
2020/05/22	0	0.00	2	16.20	16.25	-2	2,322	-0.09%
2020/05/21	11	16.60	0	0.00	16.55	11	2,313	0.48%
2020/05/20	1	16.60	1	16.75	16.50	0	2,320	0.00%
2020/05/19	42	16.97	2	17.10	16.85	40	2,316	1.73%
2020/05/18	1	16.00	0	0.00	16.00	1	2,210	0.05%
2020/05/15	0	0.00	8	16.20	16.00	-8	2,234	-0.36%
2020/05/14	0	0.00	1	16.10	16.10	-1	2,235	-0.04%
2020/05/12	1	16.65	0	0.00	16.60	1	2,229	0.04%
2020/05/11	3	16.85	0	0.00	16.85	3	2,233	0.13%
2020/05/05	0	0.00	8	16.55	16.55	-8	2,320	-0.34%
2020/05/04	0	0.00	2	16.55	16.55	-2	2,389	-0.08%
2020/04/30	12	16.92	0	0.00	16.95	12	2,448	0.49%
2020/04/29	0	0.00	4	16.28	16.70	-4	2,547	-0.16%
2020/04/27	0	0.00	2	16.10	16.00	-2	2,641	-0.08%
2020/04/23	2	15.70	0	0.00	15.70	2	2,634	0.08%
2020/04/21	1	15.75	0	0.00	15.40	1	2,651	0.04%
2020/04/20	0	0.00	2	15.70	15.90	-2	2,646	-0.08%
2020/04/16	0	0.00	1	15.80	15.95	-1	2,608	-0.04%
2020/04/15	3	15.60	18	15.70	15.80	-15	2,586	-0.58%
2020/04/13	0	0.00	2	15.30	15.20	-2	2,561	-0.08%
2020/04/10	3	15.13	5	15.10	15.35	-2	2,578	-0.08%
2020/04/07	1	13.80	0	0.00	14.30	1	2,540	0.04%
2020/03/20	0	0.00	2	13.20	13.05	-2	2,409	-0.08%
2020/03/19	6	12.26	0	0.00	12.55	6	2,393	0.25%
2020/03/18	3	13.20	5	13.60	13.45	-2	2,331	-0.09%
2020/03/17	5	13.67	0	0.00	13.70	5	2,298	0.22%
2020/03/16	9	14.94	0	0.00	14.60	9	2,253	0.40%
2020/03/13	2	15.15	3	15.30	15.55	-1	2,219	-0.05%
2020/03/12	2	16.75	0	0.00	16.70	2	2,153	0.09%
2020/03/10	1	17.50	8	17.53	17.95	-7	2,094	-0.33%
2020/03/09	0	0.00	5	17.80	17.80	-5	2,088	-0.24%
2020/03/06	15	18.00	0	0.00	18.00	15	2,068	0.73%
2020/03/05	7	18.03	1	18.20	18.20	6	2,029	0.30%
2020/03/04	1	18.15	0	0.00	18.10	1	1,997	0.05%
2020/03/03	1	18.40	0	0.00	18.35	1	1,972	0.05%
2020/03/02	1	18.40	0	0.00	18.30	1	1,965	0.05%
2020/02/27	2	18.40	1	18.50	18.50	1	1,970	0.05%
2020/02/26	1	18.40	0	0.00	18.35	1	1,999	0.05%
2020/02/25	0	18.45	0	0.00	18.40	0	2,001	0.00%
2020/02/24	5	18.64	0	0.00	18.55	5	2,020	0.25%
2020/02/21	3	18.90	0	0.00	18.85	3	2,019	0.15%
2020/02/17	0	0.00	1	18.40	18.35	-1	1,971	-0.05%
2020/02/13	1	18.35	0	0.00	18.35	1	1,944	0.05%
2020/02/12	1	18.15	0	0.00	18.25	1	1,947	0.05%
2020/02/11	0	0.00	2	18.15	18.20	-2	1,940	-0.10%
2020/02/10	1	17.90	0	0.00	18.05	1	1,895	0.05%
2020/02/06	1	18.25	0	0.00	18.35	1	1,876	0.05%
2020/02/05	9	18.08	3	18.20	18.05	6	1,826	0.33%
2020/02/04	3	18.35	0	0.00	18.15	3	1,745	0.17%
2020/02/03	5	18.11	0	0.00	18.45	5	1,667	0.30%
2020/01/31	1	19.15	0	0.00	19.30	1	1,480	0.07%
2020/01/30	3	19.80	1	19.90	19.45	2	1,418	0.14%
2020/01/20	0	0.00	0.1	20.75	20.75	-0.1	1,332	-0.01%
2020/01/15	3	20.67	1	20.70	20.65	2	1,305	0.15%
2020/01/14	2	20.80	0	0.00	20.75	2	1,288	0.16%
2020/01/09	1	20.90	0	0.00	20.90	1	1,333	0.07%
2020/01/08	0	0.00	1	20.90	20.80	-1	1,352	-0.07%
2020/01/07	1	20.95	0	0.00	21.00	1	1,356	0.07%
2020/01/06	1	21.40	2	21.25	21.20	-1	1,375	-0.07%
2020/01/03	1	20.95	0	0.00	21.10	1	1,391	0.07%
2020/01/02	1	20.95	4	20.95	20.95	-3	1,385	-0.22%
2019/12/24	1	20.90	0	0.00	20.85	1	1,442	0.07%
2019/12/20	1	20.80	0	0.00	20.80	1	1,477	0.07%
2019/12/19	1	21.00	0	0.00	21.05	1	1,481	0.07%
2019/12/17	4	20.74	0	0.00	20.85	4	1,474	0.27%
2019/12/16	5	20.85	0	0.00	20.75	5	1,461	0.34%
2019/12/12	1	20.60	0	0.00	20.60	1	1,460	0.07%
2019/12/11	0.2	20.60	0	0.00	20.60	0.2	1,547	0.01%
2019/12/04	3	20.80	0	0.00	20.80	3	1,508	0.20%
2019/12/03	0	0.00	1	21.00	20.95	-1	1,490	-0.07%
2019/11/28	0	0.00	1	21.35	21.40	-1	1,465	-0.07%
2019/11/26	1	21.40	0	0.00	21.65	1	1,475	0.07%
2019/11/21	0	0.00	1	20.65	20.65	-1	1,637	-0.06%
2019/11/19	3	21.00	0	0.00	21.05	3	1,706	0.18%
2019/11/12	0	0.00	2	21.25	21.35	-2	1,760	-0.11%
2019/11/11	3	21.30	2	21.25	21.20	1	1,781	0.06%
2019/11/05	2	21.63	0	0.00	21.60	2	1,761	0.11%
2019/11/04	5	21.50	2	21.70	21.70	3	1,773	0.17%
2019/11/01	0	0.00	10	21.50	21.50	-10	1,790	-0.56%
2019/10/31	0	0.00	2	21.65	21.60	-2	1,806	-0.11%
2019/10/29	2	21.75	0	0.00	21.75	2	1,803	0.11%
2019/10/25	5	21.85	0	0.00	21.90	5	1,847	0.27%
2019/10/22	1	22.00	0	0.00	22.00	1	1,867	0.05%
2019/10/21	20	22.15	0	0.00	22.05	20	1,875	1.07%
2019/10/15	4	21.40	0	0.00	21.35	4	1,817	0.22%
2019/10/09	2	21.40	0	0.00	21.30	2	1,801	0.11%
2019/10/07	0	0.00	2	21.85	21.95	-2	1,752	-0.11%
2019/10/02	2	21.95	0	0.00	21.95	2	1,763	0.11%
2019/10/01	2	21.93	0	0.00	21.90	2	1,804	0.11%
2019/09/27	0	0.00	0.6	21.75	21.75	-0.6	1,824	-0.03%
2019/09/26	3	21.85	0	0.00	21.65	3	1,834	0.16%
2019/09/25	1	21.90	0	0.00	21.90	1	1,844	0.05%
2019/09/16	10	23.30	3	23.22	22.90	7	1,894	0.37%
2019/09/10	0	0.00	4	22.20	22.05	-4	1,829	-0.22%
2019/09/05	0.5	22.15	0	0.00	22.10	0.5	1,873	0.03%
2019/09/02	5	21.85	0	0.00	21.85	5	1,875	0.27%
2019/08/29	1	21.20	0	0.00	21.35	1	1,893	0.05%
2019/08/28	3	21.43	6	21.30	21.35	-3	1,887	-0.16%
2019/08/27	3	21.77	0	0.00	21.65	3	1,860	0.16%
2019/08/26	6	21.84	2	21.90	21.80	4	1,805	0.22%
2019/08/23	1	24.50	0	0.00	24.50	1	1,674	0.06%
2019/08/22	0	0.00	1	24.50	24.55	-1	1,659	-0.06%
2019/08/21	0	0.00	1	24.60	24.50	-1	1,642	-0.06%
2019/08/20	4	24.60	3	24.62	24.65	1	1,624	0.06%
2019/08/15	0	0.00	3	24.60	24.55	-3	1,600	-0.19%
2019/08/14	3	24.60	0	0.00	24.60	3	1,620	0.19%
2019/08/06	1	23.80	0	0.00	24.15	1	1,656	0.06%
2019/08/02	4	24.20	0	0.00	24.25	4	1,632	0.25%
2019/07/26	1	24.40	1	24.45	24.40	0	1,640	0.00%
2019/07/19	0	0.00	1	24.50	24.40	-1	1,641	-0.06%
2019/07/17	0	0.00	6	24.50	24.50	-6	1,670	-0.36%
2019/07/16	1	24.55	1	24.60	24.55	0	1,674	0.00%
2019/07/15	2	24.53	0	0.00	24.55	2	1,659	0.12%
2019/07/12	1	24.45	0	0.00	24.50	1	1,678	0.06%
2019/07/10	1	24.50	0	0.00	24.50	1	1,709	0.06%
2019/07/09	3	24.38	0	0.00	24.40	3	1,726	0.17%
2019/07/05	6	24.45	0	0.00	24.30	6	1,746	0.34%
2019/07/03	1	24.45	0	0.00	24.30	1	1,811	0.06%
2019/07/02	2	24.55	3	24.60	24.60	-1	1,806	-0.06%
2019/06/28	11	24.66	0	0.00	24.55	11	1,808	0.61%
2019/06/27	2	24.90	0	0.00	24.70	2	1,870	0.11%
2019/06/26	5	24.77	0	0.00	24.75	5	1,872	0.27%
2019/06/25	2	24.58	0	0.00	24.50	2	1,852	0.11%
2019/06/24	2	24.30	0	0.00	24.45	2	1,846	0.11%
2019/06/11	1	24.05	0	0.00	24.10	1	1,868	0.05%
2019/06/10	0.5	24.10	0	0.00	24.10	0.5	1,882	0.03%
2019/06/06	1	24.00	0	0.00	24.15	1	1,916	0.05%
2019/06/04	1	24.00	0	0.00	24.10	1	1,910	0.05%
2019/05/27	2	23.95	0	0.00	24.05	2	1,910	0.10%
2019/05/24	1	23.95	0	0.00	24.00	1	1,927	0.05%
2019/05/21	2	23.78	0	0.00	23.90	2	2,029	0.10%
2019/05/20	2	24.35	3	24.17	24.15	-1	2,008	-0.05%
2019/05/15	3	24.90	1	24.75	24.75	2	2,096	0.10%
2019/05/13	0.1	24.90	0	0.00	24.95	0.1	2,151	0.00%
2019/05/09	1	25.15	0	0.00	25.10	1	2,281	0.04%
2019/05/07	3	24.92	0	0.00	24.85	3	2,404	0.12%
2019/05/06	10	24.90	90	24.80	24.80	-80	2,459	-3.25%
2019/04/26	5	25.20	0	0.00	25.15	5	2,614	0.19%
2019/04/24	0	0.00	2	25.30	25.25	-2	2,638	-0.08%
2019/04/19	2	25.00	0	0.00	25.00	2	2,661	0.08%
2019/04/18	1	24.95	0	0.00	24.95	1	2,687	0.04%
2019/04/17	0	0.00	5	25.05	25.05	-5	2,727	-0.18%
2019/04/16	0.5	25.05	5	25.15	25.15	-4.5	2,746	-0.16%
2019/04/15	1.5	25.00	0	0.00	25.10	1.5	2,784	0.05%
2019/04/11	0	0.00	4	24.95	24.90	-4	2,814	-0.14%
2019/04/09	5	25.25	0	0.00	25.30	5	2,941	0.17%
2019/04/08	0	0.00	4	25.00	24.90	-4	3,134	-0.13%
2019/04/02	2	24.83	0	0.00	24.85	2	3,290	0.06%
2019/04/01	2	25.05	7	25.03	25.00	-5	3,295	-0.15%
2019/03/28	0.5	24.15	0	0.00	24.15	0.5	3,332	0.02%
2019/03/22	0	0.00	2	24.40	24.55	-2	3,708	-0.05%
2019/03/20	0.5	24.35	0	0.00	24.45	0.5	3,734	0.01%
2019/03/19	3	24.40	0	0.00	24.45	3	3,794	0.08%
2019/03/18	5	24.33	0	0.00	24.50	5	3,830	0.13%
2019/03/15	0	24.25	0	0.00	24.30	0	3,969	0.00%
2019/03/14	0	0.00	1	24.25	24.25	-1	4,356	-0.02%
2019/03/13	5	24.40	0	0.00	24.40	5	4,509	0.11%
2019/03/12	0	0.00	5	24.50	24.30	-5	4,637	-0.11%
2019/03/08	0.9	23.95	0	0.00	24.10	0.9	5,032	0.02%
2019/03/06	1	24.45	0	0.00	24.45	1	5,087	0.02%
2019/03/05	0	0.00	3	24.35	24.45	-3	5,141	-0.06%
2019/02/27	2	24.50	0	0.00	24.40	2	5,220	0.04%
2019/02/26	0	0.00	6	24.40	24.45	-6	5,292	-0.11%
2019/02/21	2	24.30	1	24.30	24.65	1	5,540	0.02%
2019/02/20	1	24.15	0	0.00	24.00	1	5,512	0.02%
2019/02/19	0	0.00	1	24.10	24.05	-1	5,569	-0.02%
2019/02/18	1	23.90	0	0.00	24.05	1	5,647	0.02%
2019/02/15	1	23.85	0	0.00	24.00	1	5,633	0.02%
2019/02/14	2	23.90	1	23.75	23.90	1	5,641	0.02%
2019/02/12	2	23.38	0	0.00	23.40	2	5,683	0.04%
2019/02/11	1	23.75	0	0.00	23.75	1	5,705	0.02%
2019/01/30	0	0.00	2	24.03	24.20	-2	5,717	-0.03%
2019/01/28	1	23.50	2	23.65	23.55	-1	5,635	-0.02%
2019/01/25	1	23.10	6	23.46	23.45	-5	5,555	-0.09%
2019/01/24	3	23.20	3	23.10	23.10	0	5,529	0.00%
2019/01/21	5	22.99	4	23.00	23.05	1	5,521	0.02%
2019/01/18	1	23.00	0	0.00	22.95	1	5,517	0.02%
2019/01/17	0	0.00	3	22.65	22.65	-3	5,522	-0.05%
2019/01/15	1	22.55	0	0.00	22.55	1	5,615	0.02%
2019/01/14	3	22.60	1	22.65	22.70	2	5,647	0.04%
2019/01/11	1	22.55	0	0.00	22.70	1	5,788	0.02%
2019/01/09	1	22.50	1	22.50	22.55	0	5,876	0.00%
2019/01/08	3	22.65	4	22.55	22.50	-1	5,866	-0.02%
2019/01/07	5	22.70	5	22.70	22.90	0	5,885	0.00%
2019/01/04	0	0.00	1	22.35	22.60	-1	5,903	-0.02%
2019/01/03	6	22.75	0	0.00	22.50	6	6,018	0.10%
2019/01/02	1	22.90	3	22.87	22.85	-2	6,041	-0.03%
2018/12/28	14	22.89	11	22.65	22.50	3	6,033	0.05%
2018/12/27	57	23.04	9	22.85	22.60	48	6,020	0.80%
2018/12/26	7	25.14	4	25.40	24.40	3	5,811	0.05%
2018/12/25	1	24.90	1	25.20	25.00	0	5,807	0.00%
2018/12/22	0	0.00	2	24.30	24.90	-2	5,972	-0.03%
2018/12/21	7	25.20	6	24.90	24.90	1	6,001	0.02%
2018/12/20	9	25.96	5	26.10	25.20	4	6,080	0.07%
2018/12/19	5	26.20	6	26.25	26.40	-1	6,209	-0.02%
2018/12/18	6	25.37	4	25.50	26.00	2	6,311	0.03%
2018/12/17	4	25.45	4	24.75	25.15	0	6,374	0.00%
2018/12/14	4	26.10	5	25.60	25.60	-1	6,341	-0.02%
2018/12/13	3	26.03	7.1	25.97	26.00	-4.1	6,325	-0.07%
2018/12/12	6	25.89	6	25.83	26.00	0	6,351	0.00%
2018/12/11	0	0.00	1	26.50	26.25	-1	6,325	-0.02%
2018/12/10	59	26.02	15.1	26.40	26.20	44	6,298	0.70%
2018/12/07	12	27.12	96	27.51	27.05	-84	6,155	-1.36%
2018/12/06	38	26.25	9	26.42	26.30	29	5,771	0.50%
2018/12/05	58	26.03	9	26.13	26.20	49	5,615	0.87%
2018/12/04	42	26.07	33	25.88	25.90	9	5,512	0.16%
2018/12/03	5	24.97	5	24.93	24.90	0	5,220	0.00%
2018/11/30	0	0.00	16	24.63	24.20	-16	5,137	-0.31%
2018/11/28	0	0.00	10	25.00	24.80	-10	5,071	-0.20%
2018/11/26	1	24.75	4	24.61	24.55	-3	5,009	-0.06%
2018/11/23	15	24.90	2	25.18	24.65	13	4,949	0.26%
2018/11/22	4	25.10	0	0.00	25.20	4	4,856	0.08%
2018/11/21	0	0.00	1	24.65	24.70	-1	4,742	-0.02%
2018/11/20	1	24.35	0	0.00	24.35	1	4,697	0.02%
2018/11/19	0	0.00	1	24.25	24.20	-1	4,635	-0.02%
2018/11/16	0	0.00	1	24.00	24.00	-1	4,611	-0.02%
2018/11/12	10	22.96	12	23.13	23.15	-2	4,448	-0.04%
2018/11/09	2	23.30	26	23.23	22.65	-24	4,439	-0.54%
2018/11/08	27	23.69	6	23.67	23.80	21	4,405	0.48%
2018/11/07	0	0.00	1	23.15	23.10	-1	4,487	-0.02%
2018/11/06	0	0.00	2	22.90	22.95	-2	4,471	-0.04%
2018/11/05	0	0.00	20	22.55	22.65	-20	4,445	-0.45%
2018/11/02	0	0.00	1	22.75	22.80	-1	4,419	-0.02%
2018/11/01	2	22.75	0	0.00	22.75	2	4,413	0.05%
2018/10/31	12	22.76	12	22.81	23.00	0	4,397	0.00%
2018/10/26	4	21.95	4	22.00	21.85	0	4,478	0.00%
2018/10/25	0	0.00	1	22.00	21.65	-1	4,463	-0.02%
2018/10/23	4	22.90	0	0.00	22.90	4	4,394	0.09%
2018/10/19	0.1	22.70	4	22.45	22.75	-3.9	4,288	-0.09%
2018/10/18	0	0.00	1	23.25	23.15	-1	4,150	-0.02%
2018/10/17	1	24.10	6	24.18	24.00	-5	4,203	-0.12%
2018/10/16	0	0.00	1	24.00	24.00	-1	4,269	-0.02%
2018/10/11	1	23.35	2	23.65	23.60	-1	4,217	-0.02%
2018/10/05	1	24.00	5	23.89	23.95	-4	4,013	-0.10%
2018/10/04	0	0.00	5	24.15	24.20	-5	3,931	-0.13%
2018/10/01	1	24.20	9	24.31	24.20	-8	3,655	-0.22%
2018/09/28	2	24.13	3	24.05	24.25	-1	3,600	-0.03%
2018/09/27	1	24.15	0	0.00	24.20	1	3,525	0.03%
2018/09/26	2	24.20	3	24.02	24.25	-1	3,414	-0.03%
2018/09/25	1	23.95	0	0.00	23.75	1	3,242	0.03%
2018/09/21	5	23.05	17	23.08	23.25	-12	3,067	-0.39%
2018/09/20	6	22.58	11	22.68	22.75	-5	2,914	-0.17%
2018/09/19	1	22.45	0	0.00	22.45	1	2,881	0.03%
2018/09/10	1	21.50	2	21.33	21.30	-1	3,069	-0.03%
2018/08/23	5	21.95	0	0.00	22.00	5	4,250	0.12%
2018/08/15	6	22.40	0	0.00	22.15	6	5,286	0.11%
2018/08/10	0	0.00	5.3	22.00	22.00	-5.3	6,764	-0.08%
2018/08/09	5	21.85	0	0.00	21.95	5	6,971	0.07%
2018/08/03	11	21.55	9	21.94	21.70	2	7,226	0.03%
2018/08/01	0	0.00	1	22.20	22.15	-1	7,129	-0.01%
2018/07/31	1	22.20	0	0.00	22.15	1	7,192	0.01%
2018/07/30	5	21.95	0	0.00	21.85	5	7,229	0.07%
2018/07/27	5	22.10	0	0.00	22.10	5	7,220	0.07%
2018/07/24	3	21.62	2	21.70	21.70	1	7,178	0.01%
2018/07/23	2	23.15	0	0.00	23.15	2	7,102	0.03%
2018/07/13	11	23.24	0	0.00	23.25	11	7,013	0.16%
2018/07/06	1	22.10	0	0.00	22.10	1	7,227	0.01%
2018/07/02	2	23.10	0	0.00	23.20	2	7,221	0.03%
2018/06/27	5	22.77	1	22.70	22.65	4	7,158	0.06%
2018/06/26	0	0.00	2	22.55	22.65	-2	7,155	-0.03%
2018/06/25	0	0.00	5	23.55	23.30	-5	7,080	-0.07%
2018/06/22	0	0.00	10	23.68	23.80	-10	7,045	-0.14%
2018/06/20	0	0.00	1	23.90	23.85	-1	7,031	-0.01%
2018/06/19	5	23.70	0	0.00	23.55	5	6,968	0.07%
2018/06/15	5	23.60	0	0.00	23.60	5	6,947	0.07%
2018/06/14	0	0.00	15	24.20	24.05	-15	6,901	-0.22%
2018/06/13	0	0.00	2	24.30	24.30	-2	6,881	-0.03%
2018/06/12	1	24.35	1	24.45	24.45	0	6,850	0.00%
2018/06/11	0.1	23.90	0	0.00	24.00	0.1	6,798	0.00%
2018/06/08	12	24.46	0	0.00	24.15	12	7,018	0.17%
2018/06/07	0	0.00	1	24.75	24.35	-1	6,985	-0.01%
2018/06/06	10	24.45	4	24.20	24.30	6	6,922	0.09%
2018/06/05	11	24.61	1	24.55	24.30	10	6,877	0.15%
2018/06/04	2	24.18	6	24.53	24.50	-4	6,713	-0.06%
2018/06/01	2	24.28	2	24.40	24.10	0	6,511	0.00%
2018/05/31	1	24.30	10	23.70	24.35	-9	6,355	-0.14%
2018/05/30	18.1	23.17	9	23.35	23.50	9.1	6,101	0.15%
2018/05/29	5	23.80	2	23.75	23.45	3	6,036	0.05%
2018/05/28	3	23.38	6	23.54	23.65	-3	5,971	-0.05%
2018/05/25	0	0.00	2	23.73	23.70	-2	5,855	-0.03%
2018/05/24	3	24.20	50	24.70	24.10	-47	5,746	-0.82%
2018/05/23	52	24.61	17	24.51	24.70	35	5,495	0.64%
2018/05/22	7	23.81	20	23.83	23.60	-13	5,025	-0.26%
2018/05/21	36	24.58	5	24.14	24.25	31	4,822	0.64%
2018/05/18	36	23.83	66	24.08	24.10	-30	4,241	-0.71%
2018/05/17	1	22.50	25	22.45	22.55	-24	3,356	-0.72%
2018/05/15	2	21.80	73	22.23	21.90	-71	3,158	-2.25%
2018/05/14	70	22.28	120	22.41	22.25	-50	3,209	-1.56%	大賣/
2018/05/11	124	21.98	0	0.00	22.10	124	3,092	4.01%	大買/鉅額交易
2018/05/09	0	0.00	2	21.95	21.85	-2	3,030	-0.07%
2018/05/08	0	0.00	15	22.10	22.05	-15	3,000	-0.50%
2018/04/27	0	0.00	1	21.50	21.45	-1	3,089	-0.03%
2018/04/26	0	0.00	4	21.84	21.40	-4	3,164	-0.13%
2018/04/25	1	21.40	0	0.00	21.40	1	3,181	0.03%
2018/04/24	25	21.55	0	0.00	21.50	25	3,226	0.77%
2018/04/23	5	21.60	0	0.00	21.55	5	3,292	0.15%
2018/04/20	0	0.00	50	22.05	21.90	-50	3,289	-1.52%
2018/04/19	0	0.00	0.7	21.80	21.85	-0.7	3,325	-0.02%
2018/04/12	0	0.00	0.1	21.65	21.60	-0.1	3,464	0.00%
2018/04/11	0	0.00	4	21.70	21.60	-4	3,528	-0.11%
2018/04/10	0	0.00	4	21.60	21.60	-4	3,645	-0.11%
2018/03/30	2	21.65	0	0.00	21.65	2	5,207	0.04%
2018/03/19	0	0.00	2	21.70	21.65	-2	5,310	-0.04%
2018/03/16	5	21.70	1	21.80	21.80	4	5,320	0.08%
2018/03/15	1	21.70	0	0.00	21.70	1	5,366	0.02%
2018/03/14	51	21.61	0	0.00	21.90	51	5,345	0.95%
2018/03/13	0	0.00	1	21.35	21.50	-1	5,124	-0.02%
2018/03/12	0	0.00	11	21.50	21.40	-11	5,158	-0.21%
2018/03/09	1	20.90	8	20.89	21.00	-7	5,204	-0.13%
2018/03/01	2	20.55	0	0.00	20.50	2	5,810	0.03%
2018/02/27	2	20.75	3	20.82	20.65	-1	5,822	-0.02%
2018/02/26	0	0.00	6	20.85	20.75	-6	5,924	-0.10%
2018/02/23	2	20.48	2	20.45	20.45	0	6,101	0.00%
2018/02/21	0	0.00	4	20.20	20.35	-4	6,270	-0.06%
2018/02/09	5	19.60	30	19.99	20.00	-25	6,344	-0.39%
2018/02/06	12	19.78	44	20.44	19.80	-32	6,550	-0.49%
2018/02/05	5	20.85	4	20.85	21.10	1	6,806	0.01%
2018/02/02	0	0.00	5	21.35	21.35	-5	7,037	-0.07%
2018/01/31	7.2	21.16	0	0.00	21.35	7.2	7,095	0.10%
2018/01/30	1	21.40	9	21.45	21.35	-8	7,149	-0.11%
2018/01/29	1.2	21.78	0	0.00	21.70	1.2	7,267	0.02%
2018/01/25	0	0.00	1	21.95	21.60	-1	7,253	-0.01%
2018/01/24	0	0.00	1	21.80	21.80	-1	7,227	-0.01%
2018/01/23	2	21.38	0	0.00	21.50	2	7,193	0.03%
2018/01/22	5	21.55	162	21.45	21.50	-157	7,139	-2.20%	大賣/鉅額交易
2018/01/18	0	0.00	1	21.90	21.90	-1	6,954	-0.01%
2018/01/17	12	22.00	0	0.00	21.90	12	6,908	0.17%
2018/01/16	0	0.00	2	22.30	22.15	-2	6,825	-0.03%
2018/01/15	11	22.14	6	22.31	22.25	5	6,834	0.07%
2018/01/12	0	0.00	4	22.74	22.55	-4	6,812	-0.06%
2018/01/11	6	22.90	4	22.50	22.50	2	6,766	0.03%
2018/01/10	2	22.70	0	0.00	22.80	2	6,703	0.03%
2018/01/09	85	22.78	2	22.90	22.75	83	6,617	1.25%
2018/01/08	2	22.43	0	0.00	22.60	2	6,498	0.03%
2018/01/05	2	22.55	0	0.00	22.55	2	6,424	0.03%
2018/01/04	27	22.79	42	22.70	22.60	-15	6,364	-0.24%
2018/01/03	74	22.54	4	22.48	22.50	70	6,258	1.12%
2018/01/02	5	22.70	0	0.00	22.65	5	6,159	0.08%