台苯 (1310)-國票券商分點個股進出

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
13.20
漲跌
▲0.10
漲幅
+0.76%
成交量
346張
產業
上市塑膠類股
395人加入追蹤

立即追蹤
本地時間:13:30

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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/04/22	0	0.00	5.4	13.03	13.05	-5.4	770	-0.70%
2024/04/19	3.2	12.76	0	0.00	12.85	3.2	789	0.40%
2024/04/12	10	13.14	0	0.00	13.10	10	748	1.34%
2024/04/11	10.1	13.15	0	0.00	13.15	10.1	739	1.36%
2024/04/02	10	13.35	0	0.00	13.40	10	708	1.41%
2024/04/01	2	13.40	0	0.00	13.45	2	709	0.28%
2024/03/29	0	0.00	10	13.35	13.35	-10	709	-1.41%
2024/03/28	0.1	13.50	0	0.00	13.45	0.1	717	0.01%
2024/03/27	0	0.00	1	13.50	13.45	-1	721	-0.14%
2024/03/22	1	13.60	0	0.00	13.75	1	725	0.14%
2024/03/18	0	0.00	0.5	13.70	13.55	-0.5	715	-0.07%
2024/03/15	0.5	13.95	0	0.00	13.65	0.5	701	0.07%
2024/03/12	0.1	13.80	0	0.00	13.85	0.1	666	0.01%
2024/03/08	3	13.40	0	0.00	13.60	3	664	0.45%
2024/03/01	0	0.00	0.9	14.30	14.15	-0.9	652	-0.14%
2024/02/29	0	0.00	2	14.30	14.25	-2	661	-0.30%
2024/02/27	0	0.00	1	14.35	14.20	-1	671	-0.15%
2024/02/26	0	0.00	12	14.27	14.25	-12	676	-1.77%
2024/02/23	2	14.20	0	0.00	14.20	2	682	0.29%
2024/02/22	5	14.33	1	14.50	14.35	4	691	0.58%
2024/02/20	2	14.50	0.9	14.70	14.50	1.1	694	0.16%
2024/02/19	5.9	14.57	0	0.00	14.60	5.9	703	0.83%
2024/01/24	0	14.45	0	0.00	14.40	0	775	0.00%
2024/01/22	0	14.15	0	0.00	14.10	0	781	0.00%
2024/01/17	0	0.00	35.2	14.10	14.20	-35.2	773	-4.55%
2024/01/09	0	0.00	10	15.30	15.20	-10	721	-1.39%
2024/01/02	0	0.00	0	15.75	15.55	0	724	0.00%
2023/12/29	0	15.60	0	0.00	15.65	0	724	0.00%
2023/12/28	0	0.00	30	15.55	15.60	-30	725	-4.13%
2023/12/25	0	0.00	0	15.80	15.55	0	741	0.00%
2023/12/22	0	0.00	0	15.90	15.85	0	739	0.00%
2023/12/19	0	0.00	0.1	16.00	15.90	-0.1	754	-0.02%
2023/12/18	0.1	16.00	0	0.00	16.00	0.1	755	0.02%
2023/12/06	0	16.25	1.3	16.37	16.35	-1.3	837	-0.15%
2023/12/05	0	0.00	0	16.60	16.45	0	886	0.00%
2023/12/04	0	16.55	0.1	16.60	16.65	0	878	-0.01%
2023/12/01	0	0.00	0.1	16.60	16.60	-0.1	872	-0.01%
2023/11/30	0	16.55	0.5	16.52	16.60	-0.5	865	-0.06%
2023/11/29	0	16.55	0	0.00	16.55	0	855	0.01%
2023/11/28	0	0.00	0	16.55	16.60	0	853	-0.01%
2023/11/27	0.7	16.58	0	16.50	16.40	0.7	841	0.09%
2023/11/24	0	16.50	0.1	16.55	16.55	-0.1	835	-0.01%
2023/11/22	0	0.00	0.5	16.60	16.55	-0.5	824	-0.06%
2023/11/21	0	16.38	0	0.00	16.45	0	822	0.00%
2023/11/17	0.1	16.30	0.1	16.35	16.35	0	825	0.00%
2023/11/16	0.2	16.43	2.1	16.44	16.35	-1.9	822	-0.24%
2023/11/15	0	16.25	5	16.28	16.30	-5	812	-0.62%
2023/11/14	0	15.78	0.2	15.65	15.95	-0.2	786	-0.02%
2023/11/13	0.6	15.50	0	0.00	15.65	0.6	789	0.07%
2023/11/10	0	0.00	0.3	15.91	15.60	-0.3	798	-0.04%
2023/11/09	0.3	15.85	0	15.99	16.10	0.3	809	0.03%
2023/11/08	0	15.70	0	0.00	15.80	0	803	0.00%
2023/11/06	0	15.80	0	15.80	15.75	0	867	0.00%
2023/11/03	0	15.60	0	0.00	15.75	0	887	0.00%
2023/11/02	0	15.40	0.1	15.45	15.45	-0.1	902	-0.01%
2023/11/01	0.1	15.45	0	0.00	15.40	0.1	928	0.01%
2023/10/30	0	0.00	0.2	15.84	15.60	-0.2	1,011	-0.02%
2023/10/27	0.2	15.94	0	0.00	15.95	0.2	1,033	0.02%
2023/10/25	0	0.00	0	15.65	15.60	0	1,035	0.00%
2023/10/24	0	15.65	0	15.66	15.65	0	1,059	0.00%
2023/10/23	0	15.50	0	15.41	15.55	0	1,068	0.00%
2023/10/20	0	15.80	0	15.50	15.30	0	1,066	0.00%
2023/10/19	0	15.35	0	0.00	15.40	0	1,064	0.00%
2023/10/18	0	0.00	0.3	15.39	15.20	-0.3	1,064	-0.03%
2023/10/17	0.3	15.65	0.1	15.70	15.45	0.2	1,061	0.02%
2023/10/16	1.1	15.60	20	15.59	15.65	-18.9	1,064	-1.77%
2023/10/13	0	0.00	0	15.65	15.50	0	1,073	0.00%
2023/10/12	0	15.55	0	0.00	15.65	0	1,090	0.00%
2023/09/27	0	0.00	4.2	16.29	16.05	-4.2	1,158	-0.36%
2023/09/26	0	0.00	0	16.20	16.25	0	1,164	0.00%
2023/09/22	1	16.15	0	0.00	16.15	1	1,176	0.08%
2023/09/20	0	0.00	0.1	16.55	16.45	-0.1	1,181	-0.01%
2023/09/19	0.1	16.67	0	16.73	16.55	0.1	1,184	0.01%
2023/09/18	0	16.35	0	0.00	16.55	0	1,176	0.00%
2023/09/15	0	0.00	0.1	16.25	16.25	-0.1	1,186	0.00%
2023/09/14	1.1	16.25	0.1	16.32	16.25	0.9	1,186	0.08%
2023/09/13	0.1	16.09	3	16.48	16.30	-2.9	1,189	-0.24%
2023/09/11	1	15.80	0	16.10	15.80	1	1,196	0.08%
2023/09/08	0	15.58	3	16.02	16.15	-3	1,189	-0.25%
2023/09/06	0	0.00	0	15.61	15.40	0	1,183	0.00%
2023/09/05	0	15.65	0	0.00	15.55	0	1,197	0.00%
2023/09/04	0	0.00	0	15.60	15.60	0	1,223	0.00%
2023/09/01	0	15.55	0	0.00	15.55	0	1,255	0.00%
2023/08/30	0	0.00	1	15.25	15.30	-1	1,371	-0.07%
2023/08/28	0	0.00	0	15.50	15.35	0	1,500	0.00%
2023/08/25	0	15.45	0.3	15.40	15.45	-0.3	1,510	-0.02%
2023/08/24	0.3	15.30	0	0.00	15.50	0.3	1,535	0.02%
2023/08/21	0	0.00	0	15.35	15.30	0	1,803	0.00%
2023/08/18	0	0.00	0.4	15.39	15.30	-0.4	1,866	-0.02%
2023/08/17	0.4	15.18	0	0.00	15.20	0.4	1,903	0.02%
2023/08/15	0.1	15.40	0	0.00	15.20	0.1	1,924	0.00%
2023/08/14	0	0.00	2.4	15.66	15.45	-2.4	1,934	-0.13%
2023/08/11	0	16.65	3.5	16.25	16.10	-3.5	1,952	-0.18%
2023/08/10	0.6	16.59	12.3	16.65	16.65	-11.7	1,935	-0.61%
2023/08/09	0.4	16.98	0	0.00	16.85	0.4	1,937	0.02%
2023/08/08	1.1	16.84	100.3	16.85	16.85	-99.2	1,953	-5.08%
2023/08/07	6.6	16.75	1	16.76	16.85	5.6	2,006	0.28%
2023/08/04	5.4	16.72	0	0.00	16.85	5.4	2,017	0.27%
2023/08/02	5.7	16.79	0.2	16.85	16.70	5.5	2,049	0.27%
2023/08/01	0.9	16.74	0.2	16.55	16.75	0.8	2,031	0.04%
2023/07/31	0.2	16.34	0	16.35	16.40	0.2	2,057	0.01%
2023/07/28	0	16.15	0.5	16.25	16.10	-0.5	2,125	-0.02%
2023/07/27	0.5	16.10	0	16.23	16.10	0.5	2,265	0.02%
2023/07/26	0	15.53	0	0.00	15.70	0	2,393	0.00%
2023/07/21	0	0.00	0	15.95	15.65	0	3,415	0.00%
2023/07/20	0	15.80	0	0.00	15.85	0	4,521	0.00%
2023/07/19	0	0.00	0	15.75	15.60	0	4,908	0.00%
2023/07/18	0	0.00	0	15.73	15.60	0	5,026	0.00%
2023/07/17	0	15.65	0	0.00	15.80	0	5,019	0.00%
2023/07/14	0	0.00	0.5	15.55	15.45	-0.5	5,012	-0.01%
2023/07/13	0.5	15.50	0	0.00	15.30	0.5	5,027	0.01%
2023/07/11	0	0.00	5.1	15.80	15.70	-5.1	5,060	-0.10%
2023/07/10	0.1	15.85	0	0.00	15.80	0.1	5,091	0.00%
2023/07/05	2	16.45	0	0.00	16.25	2	5,092	0.04%
2023/07/04	2	16.40	0	0.00	16.40	2	5,083	0.04%
2023/06/30	0	0.00	0.2	16.50	16.55	-0.2	5,052	0.00%
2023/06/29	0.2	16.45	0.1	16.45	16.35	0.1	5,037	0.00%
2023/06/28	0.1	16.25	0	0.00	16.25	0.1	5,027	0.00%
2023/06/20	0	0.00	5	16.30	16.30	-5	4,977	-0.10%
2023/06/19	0	16.55	0	16.55	16.40	0	4,967	0.00%
2023/06/16	0	16.55	0	16.50	16.60	0	4,962	0.00%
2023/06/15	1	16.15	0	0.00	16.15	1	4,937	0.02%
2023/06/14	0	0.00	2	16.35	16.30	-2	4,922	-0.04%
2023/06/13	0	0.00	3	16.20	16.30	-3	4,917	-0.06%
2023/06/09	3	16.63	0	0.00	16.65	3	4,867	0.06%
2023/06/08	0	0.00	2.5	16.77	16.70	-2.5	4,854	-0.05%
2023/06/07	4.1	16.90	24.6	16.91	16.90	-20.5	4,831	-0.42%
2023/06/06	7.5	17.31	5.9	17.62	17.15	1.7	4,800	0.03%
2023/06/05	16.2	17.43	8.1	17.40	17.40	8.2	4,762	0.17%
2023/06/02	12.2	17.09	0.7	17.05	17.10	11.5	4,693	0.24%
2023/06/01	11.7	17.01	0	16.70	17.00	11.7	4,634	0.25%
2023/05/31	0	16.40	0	0.00	16.50	0	4,563	0.00%
2023/05/30	0.1	16.45	0	0.00	16.45	0.1	4,545	0.00%
2023/05/26	2	16.75	1.3	16.94	16.65	0.7	4,482	0.02%
2023/05/25	2.6	17.55	9.8	17.48	17.25	-7.2	4,413	-0.16%
2023/05/24	2.5	17.05	1.2	17.23	17.15	1.3	4,223	0.03%
2023/05/23	8.2	17.02	1.6	16.98	16.85	6.7	4,156	0.16%
2023/05/22	5.6	16.70	0	16.60	16.80	5.6	4,122	0.13%
2023/05/19	0	16.60	0.1	16.65	16.40	-0.1	4,095	0.00%
2023/05/18	12.1	16.69	2	16.60	16.60	10.1	4,070	0.25%
2023/05/17	3	16.70	4	16.60	16.65	-1	4,038	-0.02%
2023/05/16	0	16.40	0.3	16.35	16.30	-0.3	3,995	-0.01%
2023/05/15	2.3	16.24	2	16.15	16.25	0.3	3,972	0.01%
2023/05/12	5	16.18	4	16.01	16.15	1	3,941	0.03%
2023/05/11	5	16.18	4	16.01	15.95	1	3,912	0.03%
2023/05/10	0	16.50	3	16.47	16.65	-3	3,844	-0.08%
2023/05/09	2	16.90	0.7	16.99	16.50	1.3	3,809	0.03%
2023/05/08	30.7	16.95	1	16.85	16.95	29.7	3,758	0.79%
2023/05/05	0	0.00	9	16.89	16.80	-9	3,710	-0.24%
2023/05/04	2	17.25	44	17.28	17.15	-42	3,658	-1.15%
2023/05/03	135	17.37	0	17.35	17.10	135	3,585	3.77%	大買/鉅額交易
2023/05/02	0	17.10	0	0.00	17.30	0	3,428	0.00%
2023/04/28	15	16.90	1.1	17.06	16.80	13.9	3,278	0.42%
2023/04/27	39.1	17.48	17.8	17.60	17.20	21.3	3,126	0.68%
2023/04/26	72.8	16.73	98.9	16.94	17.70	-26.1	2,693	-0.97%
2023/04/25	64	17.50	55	17.56	16.50	9	2,223	0.40%
2023/04/24	17.9	16.21	60.3	16.30	17.05	-42.4	1,114	-3.80%
2023/04/21	55.3	15.44	11	15.36	15.50	44.2	733	6.03%
2023/04/19	2	14.90	0	14.95	14.85	2	605	0.33%
2023/04/18	8	15.11	14	15.11	15.20	-6	591	-1.01%
2023/04/17	1	15.17	7	15.35	15.40	-6	564	-1.06%
2023/04/14	5	14.77	0.3	14.95	14.75	4.7	513	0.91%
2023/04/13	0.3	14.80	13	15.09	15.00	-12.7	493	-2.57%
2023/04/10	0	0.00	0	14.20	14.20	0	423	0.00%
2023/03/27	5	13.85	0	0.00	13.85	5	412	1.21%
2023/03/20	0	0.00	3	13.70	13.75	-3	412	-0.73%
2023/03/17	3	13.55	0	0.00	13.60	3	416	0.72%
2023/02/21	0	0.00	0	14.10	14.05	0	462	0.00%
2023/02/14	0	13.90	0	0.00	13.90	0	454	0.00%
2023/02/07	0	0.00	2	14.10	14.10	-2	449	-0.44%
2023/02/03	3	14.05	0	0.00	14.10	3	441	0.68%
2023/01/12	2	13.80	0	13.95	13.75	2	444	0.45%
2023/01/11	0	13.75	0	0.00	13.90	0	443	0.00%
2023/01/09	0	0.00	2	13.50	13.45	-2	431	-0.46%
2022/12/27	10	13.70	0	13.80	13.65	10	464	2.15%
2022/12/22	1	13.40	0	0.00	13.40	1	470	0.21%
2022/12/16	0	13.80	0	0.00	13.60	0	490	0.01%
2022/12/15	0	0.00	0	13.85	13.85	0	491	0.00%
2022/12/01	0	0.00	0	14.35	14.30	0	475	-0.01%
2022/11/30	0.1	14.50	2	14.33	14.40	-1.9	468	-0.42%
2022/11/29	0	0.00	1	13.80	13.80	-1	425	-0.23%
2022/11/24	0	0.00	1	13.50	13.45	-1	418	-0.24%
2022/11/23	0	0.00	2	13.40	13.40	-2	417	-0.48%
2022/11/22	3	13.10	0	0.00	13.20	3	413	0.73%
2022/11/11	0	13.35	0	0.00	13.25	0	424	0.01%
2022/11/04	0	0.00	1	12.75	12.80	-1	435	-0.23%
2022/10/31	0	12.35	0	0.00	12.35	0	451	0.00%
2022/10/27	10	12.40	0	0.00	12.45	10	475	2.10%
2022/10/26	0	0.00	1	12.55	12.40	-1	476	-0.21%
2022/10/21	0	0.00	0	12.25	12.30	0	481	0.00%
2022/10/19	1	12.65	0	0.00	12.75	1	449	0.22%
2022/09/29	0	0.00	0	13.50	13.25	0	537	0.00%
2022/09/26	0.1	13.40	0	0.00	13.40	0.1	537	0.01%
2022/09/23	0	0.00	1	13.80	13.75	-1	545	-0.18%
2022/09/22	1	13.90	1	13.80	13.85	0	578	0.01%
2022/09/12	0	0.00	2	14.38	14.45	-2	806	-0.25%
2022/09/06	0	0.00	0	14.50	14.40	0	813	0.00%
2022/08/30	0	0.00	0	14.60	14.60	0	828	0.00%
2022/08/25	0	0.00	0	14.80	14.70	0	835	0.00%
2022/08/24	5	14.50	2	14.75	14.75	3	835	0.36%
2022/08/22	0	14.58	0	14.65	14.50	0	829	0.00%
2022/08/19	0	14.45	0	0.00	14.50	0	827	0.00%
2022/08/12	0	0.00	0.1	14.30	14.30	-0.1	824	-0.01%
2022/08/11	0.1	14.10	0	0.00	14.15	0.1	826	0.01%
2022/08/10	0	0.00	0	14.00	14.00	0	833	0.00%
2022/07/29	4	13.80	0	0.00	13.85	4	866	0.46%
2022/07/21	0	0.00	0.2	13.75	13.80	-0.2	888	-0.02%
2022/07/19	0	0.00	0	13.75	13.75	0	893	0.00%
2022/07/18	0	13.60	3	13.67	13.65	-3	889	-0.34%
2022/07/12	3	13.15	0	0.00	13.00	3	884	0.34%
2022/07/08	0.1	13.80	0	0.00	13.60	0.1	860	0.01%
2022/07/06	1	14.05	0	0.00	13.95	1	825	0.12%
2022/07/05	1	14.15	0	0.00	14.20	1	829	0.12%
2022/07/04	0.1	14.15	0	0.00	14.00	0.1	827	0.01%
2022/07/01	5	14.02	3	14.15	14.05	2	828	0.24%
2022/06/30	2	14.05	2	14.35	14.35	0	817	0.00%
2022/06/29	2	14.35	0	0.00	14.45	2	789	0.25%
2022/06/23	0.1	14.95	0	0.00	14.95	0.1	666	0.01%
2022/06/22	2	15.05	0	0.00	15.00	2	665	0.30%
2022/06/17	4	15.70	0	0.00	15.75	4	744	0.54%
2022/06/16	0	0.00	2.1	16.05	15.95	-2.1	746	-0.28%
2022/06/15	0	0.00	2	16.30	16.20	-2	754	-0.27%
2022/06/13	2	15.90	0	0.00	15.95	2	765	0.26%
2022/06/10	0	0.00	11	16.25	16.30	-11	771	-1.43%
2022/06/07	0	0.00	2	16.20	16.15	-2	767	-0.26%
2022/06/01	3	15.90	0	0.00	15.90	3	817	0.37%
2022/05/31	1	15.80	0	0.00	15.75	1	830	0.12%
2022/05/30	0	0.00	5.5	15.75	15.75	-5.5	872	-0.63%
2022/05/25	0	0.00	0	15.65	15.45	0	896	0.00%
2022/05/19	0	0.00	0	15.50	15.40	0	943	0.00%
2022/05/18	0	15.55	0	0.00	15.65	0	942	0.00%
2022/05/17	3	15.00	50	15.10	15.15	-47	946	-4.97%
2022/05/12	6.1	14.99	0	0.00	14.75	6.1	960	0.64%
2022/05/09	0	0.00	5	15.75	15.70	-5	1,009	-0.50%
2022/05/06	3	16.05	0	0.00	16.05	3	1,001	0.30%
2022/05/04	2	16.30	0	0.00	16.20	2	1,024	0.20%
2022/04/27	0.2	16.35	0	0.00	16.15	0.2	1,090	0.01%
2022/04/26	2	16.55	0	0.00	16.60	2	1,078	0.19%
2022/04/25	1	16.55	1	16.64	16.50	0	1,076	0.00%
2022/04/22	0	0.00	0.1	16.85	16.80	-0.1	1,073	-0.01%
2022/04/21	1.1	16.85	20	16.85	16.90	-18.9	1,081	-1.75%
2022/04/20	0	16.80	20	16.69	16.75	-20	1,084	-1.84%
2022/04/19	4	16.70	0	0.00	16.75	4	1,089	0.37%
2022/04/18	0	16.75	0.5	16.79	16.65	-0.5	1,094	-0.04%
2022/04/15	0.5	16.75	0	0.00	16.80	0.5	1,092	0.04%
2022/04/14	2	16.90	1	16.95	16.95	1	1,118	0.09%
2022/04/13	0	0.00	1	16.80	16.95	-1	1,123	-0.09%
2022/04/12	0	0.00	0	16.85	16.80	0	1,126	0.00%
2022/04/11	1	16.85	0	0.00	16.80	1	1,134	0.09%
2022/04/07	0	16.70	0	0.00	16.65	0	1,138	0.00%
2022/03/31	2	16.83	0.1	17.01	16.80	1.9	1,151	0.17%
2022/03/30	0.1	16.95	0	0.00	17.05	0.1	1,147	0.01%
2022/03/29	0	0.00	0	16.75	16.70	0	1,130	0.00%
2022/03/28	1	16.70	0	0.00	16.75	1	1,125	0.09%
2022/03/24	0	16.95	0	0.00	16.90	0	1,104	0.00%
2022/03/23	4	17.05	27	17.01	17.00	-23	1,080	-2.13%
2022/03/22	0	17.35	0	0.00	17.45	0	1,022	0.00%
2022/03/18	0	0.00	2	17.20	17.00	-2	1,048	-0.19%
2022/03/16	61	17.05	19	17.10	17.05	42	1,050	4.00%
2022/03/15	1	17.20	0.8	17.25	17.05	0.2	1,051	0.02%
2022/03/10	0	17.35	0	17.30	17.35	0	1,084	0.00%
2022/03/09	0	17.00	0	0.00	17.10	0	1,084	0.00%
2022/03/08	3	17.00	0	0.00	16.85	3	1,084	0.28%
2022/03/07	1	17.20	0	0.00	17.20	1	1,098	0.09%
2022/03/04	0	0.00	0	17.75	17.70	0	1,287	0.00%
2022/03/02	0	0.00	6	17.60	17.65	-6	1,290	-0.47%
2022/03/01	6	17.40	0	0.00	17.40	6	1,283	0.47%
2022/02/24	0	17.40	6	17.10	17.15	-6	1,324	-0.45%
2022/02/23	6	17.50	10	17.55	17.50	-4	1,329	-0.30%
2022/02/22	0	0.00	1.3	17.65	17.60	-1.3	1,347	-0.10%
2022/02/21	0	17.80	0	17.70	17.75	0	1,363	0.00%
2022/02/18	0	17.60	7	17.62	17.65	-7	1,370	-0.51%
2022/02/17	0	0.00	1	17.65	17.70	-1	1,407	-0.07%
2022/02/16	0	0.00	0	17.60	17.55	0	1,496	0.00%
2022/02/15	0	0.00	4.2	17.51	17.50	-4.2	1,585	-0.26%
2022/02/14	6	17.47	6	17.55	17.55	0	1,613	0.00%
2022/02/11	1	17.70	0.5	17.80	17.65	0.5	1,657	0.03%
2022/02/10	0.5	17.71	1	17.80	17.80	-0.5	1,688	-0.03%
2022/02/08	0	0.00	2	17.30	17.35	-2	1,729	-0.12%
2022/02/07	0	17.01	0	17.30	17.35	0	1,758	0.00%
2022/01/26	0	0.00	3	16.92	16.75	-3	1,785	-0.17%
2022/01/25	0	0.00	4.9	16.69	16.65	-4.9	1,813	-0.27%
2022/01/24	1	16.90	152.4	16.87	16.90	-151.4	1,806	-8.38%	大賣/鉅額交易
2022/01/21	0	0.00	0.5	17.30	17.15	-0.5	1,813	-0.03%
2022/01/20	0.4	17.34	0.3	17.36	17.40	0.1	1,828	0.00%
2022/01/18	0.3	17.25	0	0.00	17.30	0.3	1,902	0.02%
2022/01/17	2	17.15	0	0.00	17.25	2	1,927	0.10%
2022/01/14	0	0.00	0.5	17.35	17.20	-0.5	1,993	-0.03%
2022/01/11	0	0.00	1.1	17.35	17.30	-1.1	2,099	-0.05%
2022/01/10	2	17.30	0.3	17.30	17.30	1.7	2,141	0.08%
2022/01/07	0	17.40	3.1	17.40	17.35	-3	2,210	-0.14%
2022/01/06	0	0.00	0.8	17.34	17.30	-0.8	2,218	-0.03%
2022/01/05	1	17.35	2.3	17.36	17.25	-1.3	2,263	-0.06%
2022/01/04	0.1	17.30	0	0.00	17.25	0.1	2,301	0.00%
2022/01/03	11	17.26	0.2	17.45	17.25	10.8	2,326	0.46%
2021/12/30	0	0.00	2.6	17.57	17.40	-2.6	2,346	-0.11%
2021/12/29	0	0.00	1.2	17.42	17.45	-1.2	2,384	-0.05%
2021/12/28	0	0.00	1.2	17.32	17.30	-1.2	2,413	-0.05%
2021/12/27	0	0.00	0.1	17.40	17.30	-0.1	2,472	0.00%
2021/12/24	5	17.30	0.3	17.38	17.25	4.7	2,565	0.18%
2021/12/23	0	0.00	1	17.30	17.20	-1	2,589	-0.04%
2021/12/21	0	0.00	0.1	17.26	17.20	-0.1	2,688	0.00%
2021/12/20	0	0.00	1	17.25	17.15	-1	2,763	-0.04%
2021/12/17	0	0.00	1.9	17.32	17.20	-1.9	2,816	-0.07%
2021/12/16	0	0.00	3	17.20	17.20	-3	2,842	-0.11%
2021/12/15	0	0.00	0.5	17.20	17.05	-0.5	2,906	-0.02%
2021/12/14	0	0.00	1	17.15	17.05	-1	2,956	-0.03%
2021/12/13	0	0.00	2	17.28	17.30	-2	2,984	-0.07%
2021/12/10	10	17.35	1.1	17.41	17.25	8.9	3,015	0.29%
2021/12/09	15	17.45	0.3	17.51	17.35	14.7	3,044	0.48%
2021/12/08	0	0.00	4	17.35	17.35	-4	3,079	-0.13%
2021/12/07	4	17.35	0.4	17.41	17.25	3.6	3,102	0.11%
2021/12/06	0	17.50	0.4	17.50	17.35	-0.4	3,097	-0.01%
2021/12/03	3	17.35	1.2	17.54	17.35	1.8	3,122	0.06%
2021/12/02	0	0.00	1.4	17.40	17.30	-1.4	3,164	-0.04%
2021/12/01	0.2	17.30	4.1	17.39	17.35	-4	3,240	-0.12%
2021/11/30	4	16.95	0.1	17.45	16.95	3.9	3,260	0.12%
2021/11/29	2	17.25	0.8	17.47	17.30	1.2	3,128	0.04%
2021/11/26	4	17.70	0.6	17.85	17.65	3.4	3,202	0.11%
2021/11/25	0	0.00	0.2	17.95	17.85	-0.2	3,321	-0.01%
2021/11/24	10	17.80	0	0.00	17.90	10	3,402	0.29%
2021/11/23	135	17.87	1.4	17.81	17.75	133.6	3,545	3.77%	大買/鉅額交易
2021/11/19	0	0.00	0.4	17.89	17.65	-0.4	3,702	-0.01%
2021/11/18	1	17.65	0.5	17.82	17.75	0.5	3,848	0.01%
2021/11/17	0	0.00	0.4	17.83	17.80	-0.4	3,880	-0.01%
2021/11/16	7	17.65	7	17.65	17.60	0	4,067	0.00%
2021/11/15	12	17.83	6.9	17.77	17.80	5.1	4,557	0.11%
2021/11/12	0	0.00	3.6	18.18	18.10	-3.6	4,570	-0.08%
2021/11/11	5	18.30	143.4	18.35	18.25	-138.4	4,608	-3.00%	大賣/鉅額交易
2021/11/10	4	18.55	7	18.49	18.40	-3	4,639	-0.06%
2021/11/09	158	18.27	1.9	18.29	18.25	156.1	4,640	3.36%	大買/鉅額交易
2021/11/08	3	18.28	0.5	18.45	18.40	2.5	4,675	0.05%
2021/11/05	7	18.17	1.1	18.29	18.25	5.9	4,669	0.13%
2021/11/04	12	18.23	4.4	18.21	18.20	7.6	4,654	0.16%
2021/11/02	11	18.10	0.4	18.16	18.10	10.6	4,673	0.23%
2021/11/01	0	0.00	0.2	18.21	18.20	-0.2	4,662	0.00%
2021/10/29	0	0.00	0.7	18.22	18.15	-0.7	4,658	-0.01%
2021/10/28	0	0.00	0.9	18.30	18.20	-0.9	4,638	-0.02%
2021/10/27	2	18.20	2.3	18.21	18.15	-0.3	4,640	-0.01%
2021/10/26	0	0.00	10	18.20	18.40	-10	4,612	-0.22%
2021/10/25	0	0.00	0.5	18.26	18.20	-0.5	4,590	-0.01%
2021/10/22	4	18.04	1.5	18.10	18.15	2.5	4,603	0.05%
2021/10/21	0	0.00	0.1	18.45	18.25	-0.1	4,560	0.00%
2021/10/20	0	0.00	5.7	18.17	18.20	-5.7	4,542	-0.13%
2021/10/19	0	0.00	2.2	18.50	18.35	-2.2	4,541	-0.05%
2021/10/18	2	18.25	2.2	18.42	18.50	-0.2	4,554	0.00%
2021/10/15	0	0.00	1.1	18.36	18.20	-1.1	4,590	-0.02%
2021/10/14	0	0.00	2.2	18.32	18.35	-2.2	4,578	-0.05%
2021/10/13	1	18.30	0.8	18.49	18.30	0.2	4,592	0.00%
2021/10/12	0	0.00	1.6	18.79	18.65	-1.6	4,609	-0.03%
2021/10/08	0	0.00	2.8	19.17	19.00	-2.8	4,626	-0.06%
2021/10/06	0	0.00	0.7	19.02	18.80	-0.7	4,777	-0.02%
2021/10/04	4	18.91	8.8	19.20	18.75	-4.8	4,824	-0.10%
2021/10/01	7	19.54	12.9	19.55	19.30	-5.9	4,834	-0.12%
2021/09/29	0	0.00	1.2	20.45	20.25	-1.2	5,033	-0.02%
2021/09/27	0	0.00	6.6	20.64	20.60	-6.6	6,878	-0.10%
2021/09/24	15	20.17	0.3	20.25	20.10	14.7	8,083	0.18%
2021/09/22	5	19.99	0	0.00	19.90	5	8,329	0.06%
2021/09/17	47	20.35	0	0.00	20.50	47	8,287	0.57%
2021/09/14	1	20.40	0.1	20.40	20.40	0.9	8,323	0.01%
2021/09/13	0	0.00	1	20.90	20.55	-1	8,317	-0.01%
2021/09/09	0	0.00	0	20.50	20.35	0	8,348	0.00%
2021/09/08	1	20.50	0	0.00	20.25	1	8,354	0.01%
2021/09/07	0	20.45	0	0.00	20.45	0	8,429	0.00%
2021/09/06	0	0.00	1.2	20.48	20.20	-1.2	8,420	-0.01%
2021/09/03	1	20.85	1	21.00	20.75	0	8,362	0.00%
2021/09/01	3	21.68	1	21.80	21.40	2	8,384	0.02%
2021/08/31	0	0.00	6	22.42	22.45	-6	8,398	-0.07%
2021/08/30	1	22.00	2	22.43	22.00	-1	8,383	-0.01%
2021/08/27	1	22.05	11	22.02	22.20	-10	8,428	-0.12%
2021/08/26	37	21.96	2	21.85	21.90	35	8,529	0.41%
2021/08/25	0	0.00	2	21.75	21.40	-2	8,612	-0.02%
2021/08/24	0	0.00	9	21.46	21.35	-9	8,619	-0.10%
2021/08/23	0	20.80	1	20.85	20.95	-1	8,537	-0.01%
2021/08/20	3	20.63	3	21.48	20.90	0	8,525	0.00%
2021/08/19	6	21.05	25.4	21.48	20.90	-19.4	8,358	-0.23%
2021/08/18	21	20.29	30	20.42	20.75	-9	7,879	-0.11%
2021/08/17	2	20.20	13.2	20.08	20.15	-11.2	7,983	-0.14%
2021/08/16	0	0.00	7	19.58	19.60	-7	7,876	-0.09%
2021/08/13	0	0.00	4.1	19.55	19.45	-4.1	7,859	-0.05%
2021/08/12	4	19.33	0	0.00	19.30	4	7,829	0.05%
2021/08/11	2	19.70	0	0.00	19.70	2	7,791	0.03%
2021/08/09	0	0.00	4	20.05	20.10	-4	7,896	-0.05%
2021/08/06	0	0.00	1	19.70	19.75	-1	7,949	-0.01%
2021/08/05	0	0.00	1	19.75	19.65	-1	8,041	-0.01%
2021/08/04	1	19.65	10	19.65	19.65	-9	8,265	-0.11%
2021/08/02	4	19.50	6	19.77	19.75	-2	8,840	-0.02%
2021/07/30	0	0.00	9	19.65	19.55	-9	8,899	-0.10%
2021/07/29	0	0.00	15	19.75	19.70	-15	8,936	-0.17%
2021/07/28	6	19.35	21	19.45	19.50	-15	9,017	-0.17%
2021/07/27	0	0.00	24	19.65	19.55	-24	9,145	-0.26%
2021/07/26	3.1	19.90	3	19.85	19.80	0.1	9,232	0.00%
2021/07/23	0	0.00	4	19.93	19.95	-4	9,325	-0.04%
2021/07/22	2	19.55	0	0.00	19.50	2	9,388	0.02%
2021/07/21	8	19.94	19	20.14	20.00	-11	9,481	-0.12%
2021/07/20	22	20.31	7	20.29	20.25	15	9,496	0.16%
2021/07/19	6	20.65	18.5	20.82	20.85	-12.5	9,633	-0.13%
2021/07/16	0.1	20.65	0	0.00	20.65	0.1	10,072	0.00%
2021/07/15	0	20.70	9	20.38	20.70	-9	10,165	-0.09%
2021/07/14	2	20.10	0	0.00	20.15	2	10,534	0.02%
2021/07/13	6	20.55	2	20.75	20.20	4	11,014	0.04%
2021/07/12	19	21.04	2	21.55	21.00	17	11,068	0.15%
2021/07/09	3	21.12	6	21.10	21.15	-3	11,127	-0.03%
2021/07/08	1.1	21.34	5	21.40	21.35	-3.9	11,181	-0.03%
2021/07/07	3.1	21.36	15	21.60	21.35	-11.9	11,274	-0.11%
2021/07/06	16.1	21.73	6	21.87	21.85	10.1	11,298	0.09%
2021/07/05	9.1	21.74	11	21.75	21.75	-1.9	11,236	-0.02%
2021/07/02	126.3	23.95	175	23.31	22.15	-48.8	11,183	-0.44%	大買/大賣/
2021/07/01	148	23.16	47	23.07	23.55	101	9,649	1.05%	大買/鉅額交易
2021/06/30	0	0.00	237	20.75	21.60	-237	8,492	-2.79%	大賣/鉅額交易
2021/06/29	13	20.25	0	0.00	20.40	13	8,248	0.16%
2021/06/25	2	20.00	6	20.20	20.00	-4	8,287	-0.05%
2021/06/24	10	20.00	0	0.00	20.15	10	8,385	0.12%
2021/06/23	20	19.89	8	19.94	19.80	12	8,520	0.14%
2021/06/22	0	0.00	0	20.30	20.20	0	8,474	0.00%
2021/06/21	0	0.00	15	19.85	19.75	-15	8,561	-0.18%
2021/06/18	1	20.50	0	0.00	20.30	1	8,557	0.01%
2021/06/16	2	20.95	1	21.65	20.85	1	8,580	0.01%
2021/06/10	3	20.43	3	20.80	20.80	0	8,517	0.00%
2021/06/09	0	0.00	8	21.09	21.10	-8	8,475	-0.09%
2021/06/08	2	21.15	5	21.22	21.15	-3	8,477	-0.04%
2021/06/07	1	20.75	5	20.96	20.90	-4	8,474	-0.05%
2021/06/04	226	21.15	0	0.00	20.70	226	8,400	2.69%	大買/鉅額交易
2021/06/03	28	21.15	11	21.06	21.10	17	8,350	0.20%
2021/06/02	21	20.66	18	20.51	20.35	3	8,385	0.04%
2021/06/01	0	0.00	13	20.00	20.10	-13	8,182	-0.16%
2021/05/31	2	19.70	16	19.87	19.65	-14	8,133	-0.17%
2021/05/28	1	19.25	0	0.00	19.50	1	8,073	0.01%
2021/05/27	1	19.05	0	0.00	19.05	1	8,068	0.01%
2021/05/26	0	0.00	4	19.16	19.25	-4	8,069	-0.05%
2021/05/25	10	19.80	1	19.80	19.40	9	8,071	0.11%
2021/05/20	19	18.30	0	0.00	18.15	19	8,050	0.24%
2021/05/18	0	0.00	1	17.55	18.30	-1	8,227	-0.01%
2021/05/17	1	16.70	0	0.00	16.85	1	8,181	0.01%
2021/05/14	11	19.11	13	18.67	18.55	-2	8,069	-0.02%
2021/05/12	3	19.75	1	19.25	19.20	2	7,843	0.03%
2021/05/11	16	21.81	7	21.41	21.10	9	7,600	0.12%
2021/05/10	0	0.00	2	21.15	21.20	-2	7,129	-0.03%
2021/05/07	12	20.16	10	20.15	20.15	2	7,020	0.03%
2021/05/06	15	20.80	5	20.55	20.55	10	6,947	0.14%
2021/05/05	10	20.00	11	20.63	20.40	-1	6,901	-0.01%
2021/05/04	10	20.05	15	19.91	19.70	-5	6,822	-0.07%
2021/05/03	22	21.66	10	21.05	21.00	12	6,684	0.18%
2021/04/29	13	21.67	18	21.89	21.90	-5	6,606	-0.08%
2021/04/28	1	21.40	0.1	21.85	21.90	0.9	6,514	0.01%
2021/04/27	14	21.91	1	22.05	21.85	13	6,461	0.20%
2021/04/26	13	21.31	0	0.00	21.30	13	6,339	0.21%
2021/04/23	20	21.42	30	21.12	21.15	-10	6,282	-0.16%
2021/04/22	110	22.88	24.1	22.90	22.20	85.9	6,126	1.40%	大買/
2021/04/21	43	21.81	8	21.88	22.00	35	5,659	0.62%
2021/04/20	34	22.40	11	22.44	22.25	23	5,540	0.42%
2021/04/19	16	22.53	19	23.23	23.65	-3	5,157	-0.06%
2021/04/16	10	21.05	37	21.39	21.50	-27	4,654	-0.58%
2021/04/15	20	20.75	2	21.05	20.90	18	4,523	0.40%
2021/04/14	2	20.50	2	19.90	20.20	0	4,442	0.00%
2021/04/13	12	21.13	15	20.73	20.60	-3	4,408	-0.07%
2021/04/12	20	20.98	18	20.66	21.20	2	4,290	0.05%
2021/04/09	6	20.48	7	20.35	20.55	-1	4,184	-0.02%
2021/04/08	5	20.95	13	20.32	20.80	-8	4,113	-0.19%
2021/04/07	70	19.95	5	19.95	20.10	65	3,969	1.64%
2021/04/06	0	0.00	205	19.70	19.80	-205	3,914	-5.24%	大賣/鉅額交易
2021/03/31	6	19.43	0	0.00	19.30	6	3,899	0.15%
2021/03/30	200	19.35	5	19.50	19.50	195	4,013	4.86%	大買/鉅額交易
2021/03/29	5	19.55	514.7	19.60	19.65	-509.7	4,577	-11.14%	大賣/鉅額交易
2021/03/26	107	19.29	14	19.34	19.45	93	5,132	1.81%	大買/
2021/03/25	235	18.98	11	19.05	19.00	224	5,071	4.42%	大買/鉅額交易
2021/03/24	172	19.05	0	0.00	19.05	172	5,022	3.43%	大買/鉅額交易
2021/03/22	0	0.00	1	18.70	18.75	-1	4,928	-0.02%
2021/03/19	1	18.40	0	0.00	18.40	1	4,912	0.02%
2021/03/17	0	0.00	1	18.50	18.55	-1	4,983	-0.02%
2021/03/16	0	0.00	1	18.40	18.45	-1	5,012	-0.02%
2021/03/15	0	0.00	10	18.45	18.50	-10	5,121	-0.20%
2021/03/12	10	17.85	15	18.00	18.30	-5	5,116	-0.10%
2021/03/10	2	18.30	2	18.50	18.40	0	5,082	0.00%
2021/03/09	5	18.50	1	18.40	18.40	4	5,069	0.08%
2021/03/08	11	18.42	20	18.89	18.25	-9	5,014	-0.18%
2021/03/04	0	0.00	10	17.85	17.95	-10	4,840	-0.21%
2021/02/24	10	18.00	24	18.05	18.00	-14	4,923	-0.28%
2021/02/23	5	18.43	3	18.45	18.40	2	4,897	0.04%
2021/02/22	2	18.35	1	18.50	18.35	1	4,826	0.02%
2021/02/19	10	18.00	2	18.30	17.90	8	4,740	0.17%
2021/02/18	20	17.45	7	17.47	17.45	13	4,602	0.28%
2021/02/05	0	0.00	0	16.30	16.30	0	4,652	0.00%
2021/02/03	10	16.35	0	0.00	16.30	10	4,768	0.21%
2021/01/29	0	0.00	3	16.25	16.20	-3	4,865	-0.06%
2021/01/26	11	16.58	0	0.00	16.25	11	5,016	0.22%
2021/01/25	0	0.00	5	16.58	16.55	-5	5,005	-0.10%
2021/01/22	9	16.18	0	0.00	16.25	9	4,998	0.18%
2021/01/20	8	16.42	0	0.00	16.45	8	4,969	0.16%
2021/01/19	3	17.15	0	17.00	17.00	3	4,992	0.06%
2021/01/18	0	0.00	3	16.45	16.90	-3	5,030	-0.06%
2021/01/15	5	16.80	0	0.00	16.90	5	5,007	0.10%
2021/01/13	2	17.00	5	17.10	17.15	-3	5,037	-0.06%
2021/01/12	2	17.50	1	17.15	17.20	1	5,020	0.02%
2021/01/08	1	17.75	2	17.70	17.80	-1	5,018	-0.02%
2021/01/07	10	18.00	0	0.00	18.10	10	4,984	0.20%
2021/01/05	0	0.00	1	18.60	18.70	-1	4,897	-0.02%
2021/01/04	4	18.60	0	0.00	18.65	4	4,860	0.08%
2020/12/31	10	18.85	0	0.00	18.85	10	4,791	0.21%
2020/12/30	4	19.15	5	19.36	18.90	-1	4,756	-0.02%
2020/12/28	3	18.85	15	19.03	18.90	-12	4,615	-0.26%
2020/12/25	0	0.00	2	19.35	19.10	-2	4,539	-0.04%
2020/12/24	17	19.35	5	19.15	19.35	12	4,477	0.27%
2020/12/23	56	19.67	44	19.90	19.00	12	4,314	0.28%
2020/12/22	27	19.60	37.6	19.93	19.40	-10.6	3,721	-0.29%
2020/12/21	6	18.13	23	18.04	18.30	-17	3,073	-0.55%
2020/12/16	0	0.00	10	17.70	17.80	-10	3,028	-0.33%
2020/12/15	0	0.00	3	17.40	17.35	-3	3,065	-0.10%
2020/12/14	80	17.74	0	0.00	17.80	80	3,061	2.61%
2020/12/10	0	0.00	1	18.10	18.20	-1	3,049	-0.03%
2020/12/09	5	18.20	1	18.10	18.30	4	3,077	0.13%
2020/12/07	2	17.75	1.1	17.75	17.80	0.9	3,614	0.02%
2020/12/04	20	17.55	6	17.53	17.60	14	3,542	0.40%
2020/12/02	0	0.00	0	17.35	17.45	0	3,562	0.00%
2020/12/01	5	17.50	0	0.00	17.50	5	3,545	0.14%
2020/11/30	0	0.00	5.2	17.60	17.65	-5.2	3,526	-0.15%
2020/11/26	0	0.00	1	17.30	17.30	-1	3,412	-0.03%
2020/11/24	0	0.00	1	17.60	17.10	-1	3,342	-0.03%
2020/11/23	21	17.10	0	0.00	17.05	21	3,297	0.64%
2020/11/19	0	0.00	3	16.90	16.95	-3	3,270	-0.09%
2020/11/16	0	0.00	2	17.20	17.20	-2	3,259	-0.06%
2020/11/13	3	16.85	3	17.00	16.85	0	3,169	0.00%
2020/11/12	0	0.00	4	16.85	16.95	-4	3,178	-0.13%
2020/11/11	4	17.16	3	17.10	17.05	1	3,231	0.03%
2020/11/10	0	0.00	2	16.80	16.80	-2	3,183	-0.06%
2020/11/05	1	16.85	9	16.82	16.90	-8	3,128	-0.26%
2020/11/04	0	0.00	5	16.50	16.45	-5	3,028	-0.17%
2020/11/02	0	0.00	6	16.10	16.10	-6	2,994	-0.20%
2020/10/30	11	16.20	0	0.00	16.10	11	3,000	0.37%
2020/10/29	5	16.10	3	16.23	16.20	2	2,987	0.07%
2020/10/28	10	16.55	5	16.60	16.35	5	2,975	0.17%
2020/10/26	0	0.00	11	16.65	16.50	-11	2,894	-0.38%
2020/10/23	8	16.26	0	0.00	16.30	8	2,846	0.28%
2020/10/22	8	16.18	0	0.00	16.20	8	2,854	0.28%
2020/10/21	3	16.50	5	16.70	16.50	-2	2,814	-0.07%
2020/10/16	0	0.00	8	16.60	16.35	-8	2,808	-0.28%
2020/10/14	3	16.25	0	0.00	16.20	3	2,775	0.11%
2020/10/13	1	16.40	6	16.20	16.20	-5	2,843	-0.18%
2020/10/12	0	0.00	5	16.15	16.15	-5	2,872	-0.17%
2020/10/06	0	0.00	3	16.45	16.40	-3	2,919	-0.10%
2020/10/05	0	0.00	8	16.33	16.40	-8	2,928	-0.27%
2020/09/29	3	16.15	3	16.00	16.10	0	2,940	0.00%
2020/09/25	0	0.00	6	15.90	15.80	-6	2,980	-0.20%
2020/09/24	6	15.80	5	15.90	15.70	1	2,980	0.03%
2020/09/23	4	16.13	0	0.00	16.15	4	2,967	0.13%
2020/09/22	6	16.28	0	0.00	16.30	6	2,932	0.20%
2020/09/21	10	16.41	1	16.35	16.35	9	2,916	0.31%
2020/09/18	1	16.80	58	16.99	16.70	-57	2,881	-1.98%
2020/09/17	5	16.60	4	16.55	16.60	1	2,805	0.04%
2020/09/16	7	16.24	35	16.30	16.20	-28	2,751	-1.02%
2020/09/15	0	0.00	1	16.40	16.45	-1	2,716	-0.04%
2020/09/14	10	16.70	5	16.90	16.65	5	2,670	0.19%
2020/09/11	9	17.41	4	17.48	17.20	5	2,582	0.19%
2020/09/10	57	17.20	57	17.15	16.65	0	2,130	0.00%
2020/09/09	0	0.00	5	16.00	16.00	-5	1,885	-0.27%
2020/09/08	10	16.00	0	0.00	16.05	10	1,883	0.53%
2020/09/07	1	16.65	0	0.00	16.40	1	1,872	0.05%
2020/09/03	5	16.05	10	16.10	16.00	-5	1,800	-0.28%
2020/09/01	2	15.80	0	0.00	15.80	2	1,811	0.11%
2020/08/31	0	0.00	10	15.95	15.75	-10	1,828	-0.55%
2020/08/28	0	0.00	5	15.90	15.95	-5	1,830	-0.27%
2020/08/25	1	16.00	1	15.95	15.95	0	1,823	0.00%
2020/08/24	0	0.00	2	15.75	15.75	-2	1,793	-0.11%
2020/08/19	0	0.00	6	16.00	16.00	-6	1,745	-0.34%
2020/08/18	0	0.00	1	16.00	16.10	-1	1,726	-0.06%
2020/08/17	1	16.30	2	16.20	16.20	-1	1,723	-0.06%
2020/08/14	0	0.00	0	15.80	15.75	0	1,649	0.00%
2020/08/11	10	15.60	3	15.45	15.45	7	1,741	0.40%
2020/08/10	3	15.20	0	0.00	15.20	3	1,730	0.17%
2020/08/07	0	0.00	0.2	14.80	14.80	-0.2	1,746	-0.01%
2020/07/24	1	15.05	0	0.00	15.00	1	1,927	0.05%
2020/07/16	9	16.70	0	0.00	16.75	9	1,808	0.50%
2020/07/14	16	16.65	0	0.00	16.60	16	1,787	0.89%
2020/07/08	0	0.00	1	16.85	16.90	-1	1,803	-0.06%
2020/07/07	1	16.80	4	16.90	16.90	-3	1,819	-0.16%
2020/07/01	50	16.45	5	16.45	16.45	45	1,807	2.49%
2020/06/29	0	0.00	12	16.39	16.30	-12	1,827	-0.66%
2020/06/22	2	16.55	2	16.15	16.55	0	1,872	0.00%
2020/06/17	0	0.00	2	16.25	16.25	-2	1,891	-0.11%
2020/06/12	0	0.00	101	16.10	16.25	-101	2,026	-4.98%	大賣/鉅額交易
2020/06/08	0	0.00	10	16.95	17.00	-10	2,214	-0.45%
2020/06/02	2	16.48	0	0.00	16.45	2	2,232	0.09%
2020/05/29	1	16.30	0	0.00	16.20	1	2,298	0.04%
2020/05/22	0	0.00	10	16.35	16.25	-10	2,322	-0.43%
2020/05/20	55	16.65	1	16.70	16.50	54	2,320	2.33%
2020/05/19	26	17.09	24	17.09	16.85	2	2,316	0.09%
2020/05/13	7	16.47	0	0.00	16.70	7	2,218	0.32%
2020/05/07	50	16.68	0	0.00	16.65	50	2,269	2.20%
2020/05/06	0	0.00	2.7	16.67	16.70	-2.7	2,284	-0.12%
2020/05/05	0	0.00	0.2	16.55	16.55	-0.2	2,320	-0.01%
2020/05/04	2	16.55	0	0.00	16.55	2	2,389	0.08%
2020/04/30	14	16.90	0	0.00	16.95	14	2,448	0.57%
2020/04/29	12	16.30	75	16.41	16.70	-63	2,547	-2.47%
2020/04/28	9	15.98	40	15.85	16.10	-31	2,570	-1.21%
2020/04/27	0	0.00	1	15.80	16.00	-1	2,641	-0.04%
2020/04/23	2	15.70	0	0.00	15.70	2	2,634	0.08%
2020/04/22	2	15.15	0	0.00	15.40	2	2,636	0.08%
2020/04/16	57.2	15.98	2	15.95	15.95	55.2	2,608	2.12%
2020/04/15	0	0.00	3	15.80	15.80	-3	2,586	-0.12%
2020/04/14	40	15.30	0	0.00	15.40	40	2,568	1.56%
2020/04/09	2	15.10	0	0.00	14.85	2	2,584	0.08%
2020/03/31	0	0.00	4	13.66	13.70	-4	2,485	-0.16%
2020/03/30	4	13.20	0	0.00	13.30	4	2,462	0.16%
2020/03/27	12	13.49	0	0.00	13.35	12	2,450	0.49%
2020/03/23	5	12.35	4	12.45	12.30	1	2,406	0.04%
2020/03/19	2	12.15	70	12.58	12.55	-68	2,393	-2.84%
2020/03/18	3	13.50	2	13.45	13.45	1	2,331	0.04%
2020/03/17	10	13.55	0	0.00	13.70	10	2,298	0.43%
2020/03/16	71	15.12	0	0.00	14.60	71	2,253	3.15%
2020/03/13	9	15.16	33	15.18	15.55	-24	2,219	-1.08%
2020/03/11	1	17.75	0	0.00	17.85	1	2,103	0.05%
2020/03/10	13	17.73	1	17.45	17.95	12	2,094	0.57%
2020/03/09	5	17.85	5	17.80	17.80	0	2,088	0.00%
2020/03/06	10	18.00	1	18.00	18.00	9	2,068	0.44%
2020/03/05	1	18.15	0	0.00	18.20	1	2,029	0.05%
2020/03/04	4	18.18	0	0.00	18.10	4	1,997	0.20%
2020/03/03	10	18.35	0	0.00	18.35	10	1,972	0.51%
2020/03/02	0	18.45	0	0.00	18.30	0	1,965	0.00%
2020/02/27	0	0.00	1	18.45	18.50	-1	1,970	-0.05%
2020/02/24	3	18.60	0	0.00	18.55	3	2,020	0.15%
2020/02/21	2	18.98	0	0.00	18.85	2	2,019	0.10%
2020/02/19	0	0.00	14	18.98	19.05	-14	2,011	-0.70%
2020/02/14	2	18.35	0	0.00	18.35	2	1,960	0.10%
2020/02/13	6	18.36	0	0.00	18.35	6	1,944	0.31%
2020/02/06	0	0.00	0	18.50	18.35	0	1,876	0.00%
2020/02/04	4.2	18.35	3	18.15	18.15	1.2	1,745	0.07%
2020/02/03	8	18.09	2	18.05	18.45	6	1,667	0.36%
2020/01/31	3	19.38	0	0.00	19.30	3	1,480	0.20%
2020/01/30	0	0.00	2	19.70	19.45	-2	1,418	-0.14%
2020/01/20	20	20.70	0	0.00	20.75	20	1,332	1.50%
2020/01/17	2	20.70	0	20.70	20.70	2	1,325	0.15%
2020/01/14	1	20.75	0	0.00	20.75	1	1,288	0.08%
2020/01/13	14	20.80	0	0.00	20.85	14	1,287	1.09%
2020/01/10	0	0.00	6	20.80	20.85	-6	1,339	-0.45%
2020/01/08	2	20.90	4	20.85	20.80	-2	1,352	-0.15%
2020/01/06	5	21.28	3	21.20	21.20	2	1,375	0.15%
2020/01/03	4	21.10	4	20.95	21.10	0	1,391	0.00%
2020/01/02	6	20.96	0	0.00	20.95	6	1,385	0.43%
2019/12/27	4	20.90	4	20.95	20.95	0	1,415	0.00%
2019/12/26	0	0.00	0	20.85	20.85	0	1,413	0.00%
2019/12/25	0	0.00	2	20.90	20.90	-2	1,416	-0.14%
2019/12/23	0	0.00	4	20.90	20.90	-4	1,459	-0.27%
2019/12/20	4	20.80	0	0.00	20.80	4	1,477	0.27%
2019/12/16	7	20.76	0	20.75	20.75	7	1,461	0.48%
2019/12/12	1	20.65	0	0.00	20.60	1	1,460	0.07%
2019/12/10	10	20.70	0	20.65	20.65	10	1,550	0.64%
2019/12/06	1	20.80	0	0.00	20.80	1	1,526	0.07%
2019/12/04	1	20.80	0	0.00	20.80	1	1,508	0.07%
2019/11/28	0	0.00	5	21.35	21.40	-5	1,465	-0.34%
2019/11/27	0	0.00	12	21.50	21.55	-12	1,462	-0.82%
2019/11/25	0	0.00	8	21.23	21.45	-8	1,492	-0.54%
2019/11/22	5	20.75	0	0.00	20.80	5	1,513	0.33%
2019/11/21	9	20.65	0	0.00	20.65	9	1,637	0.55%
2019/11/20	3	20.85	0	0.00	20.90	3	1,672	0.18%
2019/11/19	10	21.04	10	21.05	21.05	0	1,706	0.00%
2019/11/12	10	21.25	0	0.00	21.35	10	1,760	0.57%
2019/11/11	1	21.30	0	0.00	21.20	1	1,781	0.06%
2019/11/08	0	0.00	10	21.40	21.45	-10	1,769	-0.57%
2019/11/05	0	0.00	4	21.70	21.60	-4	1,761	-0.23%
2019/11/04	4	21.55	0	0.00	21.70	4	1,773	0.23%
2019/11/01	1	21.45	0	0.00	21.50	1	1,790	0.06%
2019/10/31	0	0.00	2	21.55	21.60	-2	1,806	-0.11%
2019/10/30	0	0.00	4	21.70	21.70	-4	1,796	-0.22%
2019/10/21	50	22.00	4	22.15	22.05	46	1,875	2.45%
2019/10/15	0	0.00	0	21.35	21.35	0	1,817	0.00%
2019/10/14	4	21.45	0	0.00	21.40	4	1,822	0.22%
2019/10/09	5	21.40	0	0.00	21.30	5	1,801	0.28%
2019/10/08	1	21.80	0	0.00	21.70	1	1,760	0.06%
2019/10/07	10	21.85	0	0.00	21.95	10	1,752	0.57%
2019/10/03	0	0.00	4	21.95	21.90	-4	1,752	-0.23%
2019/10/02	13	21.99	3	21.90	21.95	10	1,763	0.57%
2019/10/01	0	0.00	1	21.90	21.90	-1	1,804	-0.06%
2019/09/25	2	21.95	10	21.80	21.90	-8	1,844	-0.43%
2019/09/24	1	22.10	2	22.10	22.15	-1	1,836	-0.05%
2019/09/23	1	22.20	0	0.00	22.25	1	1,838	0.05%
2019/09/19	1	22.40	0	0.00	22.40	1	1,873	0.05%
2019/09/18	0	0.00	1	22.55	22.50	-1	1,891	-0.05%
2019/09/17	2	22.93	0	0.00	22.70	2	1,887	0.11%
2019/09/16	10	23.30	10	23.49	22.90	0	1,894	0.00%
2019/09/12	0	0.00	0.3	22.20	22.20	-0.3	1,817	-0.02%
2019/09/09	0	0.00	0.3	22.05	22.15	-0.3	1,844	-0.02%
2019/09/06	1	22.10	11	22.15	22.10	-10	1,865	-0.54%
2019/09/05	5	22.15	0	0.00	22.10	5	1,873	0.27%
2019/09/03	0	0.00	2.1	21.94	21.85	-2.1	1,869	-0.11%
2019/09/02	20	21.85	0	0.00	21.85	20	1,875	1.07%
2019/08/30	3	21.70	2	21.75	21.65	1	1,882	0.05%
2019/08/28	10	21.35	8	21.46	21.35	2	1,887	0.11%
2019/08/27	1	21.70	0	0.00	21.65	1	1,860	0.05%
2019/08/26	10	21.82	0	0.00	21.80	10	1,805	0.55%
2019/08/23	8	24.50	1	24.55	24.50	7	1,674	0.42%
2019/08/22	1	24.45	0	0.00	24.55	1	1,659	0.06%
2019/08/20	1	24.55	0	0.00	24.65	1	1,624	0.06%
2019/08/16	2	24.75	0	0.00	24.80	2	1,616	0.12%
2019/08/14	26	24.65	0	0.00	24.60	26	1,620	1.60%
2019/08/13	0	0.00	3	24.60	24.60	-3	1,616	-0.19%
2019/08/12	5	24.55	0	0.00	24.60	5	1,634	0.31%
2019/08/06	0	0.00	39	24.00	24.15	-39	1,656	-2.35%
2019/07/30	10	24.55	0	24.40	24.50	10	1,654	0.60%
2019/07/25	15	24.42	0	0.00	24.40	15	1,642	0.91%
2019/07/22	1	24.40	0	0.00	24.40	1	1,626	0.06%
2019/07/08	5	24.35	0	0.00	24.30	5	1,738	0.29%
2019/07/04	10	24.35	0	0.00	24.20	10	1,736	0.58%
2019/07/02	0	0.00	1	24.45	24.60	-1	1,806	-0.05%
2019/06/21	0	0.00	0	24.30	24.40	0	1,853	0.00%
2019/06/19	0	0.00	2	24.10	24.10	-2	1,875	-0.11%
2019/06/18	0	0.00	0	24.05	24.05	0	1,871	0.00%
2019/06/13	1	24.10	0	0.00	24.30	1	1,854	0.05%
2019/06/06	10	24.00	0	0.00	24.15	10	1,916	0.52%
2019/06/05	0	0.00	1	24.00	24.00	-1	1,912	-0.05%
2019/05/31	0	0.00	5	24.30	24.30	-5	1,920	-0.26%
2019/05/30	0	0.00	5	24.25	24.20	-5	1,921	-0.26%
2019/05/29	1	24.25	0	0.00	24.10	1	1,936	0.05%
2019/05/28	10	24.00	150	25.30	25.30	-140	1,921	-7.29%	大賣/鉅額交易
2019/05/24	2	24.00	0	0.00	24.00	2	1,927	0.10%
2019/05/23	0	0.00	3	23.75	23.75	-3	1,941	-0.15%
2019/05/21	0	0.00	3	23.70	23.90	-3	2,029	-0.15%
2019/05/17	4	24.76	0	0.00	24.45	4	2,041	0.20%
2019/05/15	5	24.70	0	0.00	24.75	5	2,096	0.24%
2019/05/10	0	0.00	94	25.10	25.10	-94	2,188	-4.30%
2019/05/09	0	0.00	80	25.11	25.10	-80	2,281	-3.51%
2019/05/03	100	25.10	0	0.00	25.00	100	2,506	3.99%
2019/05/02	2	25.00	0	0.00	25.05	2	2,521	0.08%
2019/04/29	1	24.95	0	0.00	24.90	1	2,580	0.04%
2019/04/25	54	25.15	0	0.00	25.35	54	2,637	2.05%
2019/04/24	152	25.25	0	0.00	25.25	152	2,638	5.76%	大買/鉅額交易
2019/04/22	1	25.00	0	0.00	25.00	1	2,654	0.04%
2019/04/19	0	0.00	5	24.95	25.00	-5	2,661	-0.19%
2019/04/16	0	0.00	10	25.15	25.15	-10	2,746	-0.36%
2019/04/15	5	25.05	0	0.00	25.10	5	2,784	0.18%
2019/04/12	1	25.00	0	0.00	25.00	1	2,791	0.04%
2019/04/09	12	25.23	1	25.30	25.30	11	2,941	0.37%
2019/04/08	0	0.00	2	24.97	24.90	-2	3,134	-0.06%
2019/04/01	10	24.90	11	25.04	25.00	-1	3,295	-0.03%
2019/03/19	3	24.37	0	0.00	24.45	3	3,794	0.08%
2019/03/18	0	0.00	1	24.45	24.50	-1	3,830	-0.03%
2019/03/13	0	0.00	1	24.40	24.40	-1	4,509	-0.02%
2019/03/12	18	24.60	0	0.00	24.30	18	4,637	0.39%
2019/03/08	0	0.00	2	23.95	24.10	-2	5,032	-0.04%
2019/02/27	10	24.50	0	0.00	24.40	10	5,220	0.19%
2019/02/26	2	24.40	0	0.00	24.45	2	5,292	0.04%
2019/02/25	1	24.65	0	0.00	24.45	1	5,408	0.02%
2019/02/21	0	0.00	41	24.64	24.65	-41	5,540	-0.74%
2019/02/18	1	24.00	0	0.00	24.05	1	5,647	0.02%
2019/02/14	0	0.00	10	23.95	23.90	-10	5,641	-0.18%
2019/02/13	0	0.00	1	23.50	23.55	-1	5,631	-0.02%
2019/02/12	21	23.15	11	23.49	23.40	10	5,683	0.18%
2019/01/30	3	24.10	1	24.05	24.20	2	5,717	0.03%
2019/01/29	0	0.00	12	23.38	23.60	-12	5,658	-0.21%
2019/01/25	0	0.00	20	23.35	23.45	-20	5,555	-0.36%
2019/01/24	0	0.00	10	23.20	23.10	-10	5,529	-0.18%
2019/01/22	0	0.00	0.1	22.70	22.70	-0.1	5,505	0.00%
2019/01/21	10	23.00	11	22.98	23.05	-1	5,521	-0.02%
2019/01/18	0	22.95	10	22.95	22.95	-10	5,517	-0.18%
2019/01/16	0	0.00	10	22.65	22.60	-10	5,560	-0.18%
2019/01/15	0	0.00	0	22.70	22.55	0	5,615	0.00%
2019/01/10	11	22.59	0	0.00	22.55	11	5,836	0.19%
2019/01/09	15	22.30	12	22.50	22.55	3	5,876	0.05%
2019/01/08	10	22.60	0	0.00	22.50	10	5,866	0.17%
2019/01/07	0	0.00	1	22.70	22.90	-1	5,885	-0.02%
2019/01/04	10	22.10	10	22.40	22.60	0	5,903	0.00%
2019/01/03	1	22.60	2	22.50	22.50	-1	6,018	-0.02%
2018/12/27	85	23.40	0.7	22.60	22.60	84.3	6,020	1.40%
2018/12/26	1	25.20	1	24.50	24.40	0	5,811	0.00%
2018/12/24	0	0.00	1	24.70	24.95	-1	5,905	-0.02%
2018/12/22	3	25.35	3	25.43	24.90	0	5,972	0.00%
2018/12/20	3	25.55	0	0.00	25.20	3	6,080	0.05%
2018/12/19	3	26.20	0	0.00	26.40	3	6,209	0.05%
2018/12/18	4	25.66	4	25.85	26.00	0	6,311	0.00%
2018/12/17	2	25.05	0.2	25.10	25.15	1.8	6,374	0.03%
2018/12/14	1	26.10	0	0.00	25.60	1	6,341	0.02%
2018/12/13	2	26.10	0	0.00	26.00	2	6,325	0.03%
2018/12/12	2	25.88	0	0.00	26.00	2	6,351	0.03%
2018/12/11	0	26.15	0	0.00	26.25	0	6,325	0.00%
2018/12/10	2	26.20	20	26.46	26.20	-18	6,298	-0.29%
2018/12/07	22	27.24	36	27.52	27.05	-14	6,155	-0.23%
2018/12/06	0	0.00	16	25.95	26.30	-16	5,771	-0.28%
2018/12/05	11	26.33	25	26.12	26.20	-14	5,615	-0.25%
2018/12/04	15	25.87	39	25.47	25.90	-24	5,512	-0.44%
2018/12/03	30	24.87	0	0.00	24.90	30	5,220	0.57%
2018/11/30	5	24.70	0	0.00	24.20	5	5,137	0.10%
2018/11/29	1	24.60	6	24.67	24.70	-5	5,096	-0.10%
2018/11/27	1	24.60	0	0.00	24.50	1	5,030	0.02%
2018/11/26	0	0.00	2	24.70	24.55	-2	5,009	-0.04%
2018/11/23	0	0.00	6	25.24	24.65	-6	4,949	-0.12%
2018/11/22	0	0.00	36	25.06	25.20	-36	4,856	-0.74%
2018/11/21	6	24.73	15	24.75	24.70	-9	4,742	-0.19%
2018/11/20	5	24.30	7	24.34	24.35	-2	4,697	-0.04%
2018/11/16	0	0.00	2	23.98	24.00	-2	4,611	-0.04%
2018/11/15	0	0.00	13	23.65	23.80	-13	4,564	-0.28%
2018/11/12	0	0.00	2	23.15	23.15	-2	4,448	-0.04%
2018/11/09	1	23.15	0	0.00	22.65	1	4,439	0.02%
2018/11/07	0	0.00	1	23.00	23.10	-1	4,487	-0.02%
2018/11/06	1	23.05	1	23.00	22.95	0	4,471	0.00%
2018/10/31	0	0.00	11	22.85	23.00	-11	4,397	-0.25%
2018/10/30	41	22.40	8	22.45	22.55	33	4,385	0.75%
2018/10/29	2	22.30	2	22.40	22.40	0	4,504	0.00%
2018/10/26	2	21.88	22	22.10	21.85	-20	4,478	-0.45%
2018/10/25	2	21.88	2	21.85	21.65	0	4,463	0.00%
2018/10/24	1	22.40	0	0.00	22.25	1	4,445	0.02%
2018/10/19	13	22.62	14	22.70	22.75	-1	4,288	-0.02%
2018/10/18	32	23.59	0	0.00	23.15	32	4,150	0.77%
2018/10/12	0	0.00	15	23.60	23.95	-15	4,262	-0.35%
2018/10/11	10	23.10	5	23.35	23.60	5	4,217	0.12%
2018/10/09	5	24.20	10	24.20	24.15	-5	4,104	-0.12%
2018/10/04	0	0.00	1	24.20	24.20	-1	3,931	-0.03%
2018/10/03	0	0.00	20	24.20	24.20	-20	3,866	-0.52%
2018/09/28	2	24.25	8	24.37	24.25	-6	3,600	-0.17%
2018/09/27	6	24.16	2	24.35	24.20	4	3,525	0.11%
2018/09/26	15	24.15	7.5	24.12	24.25	7.5	3,414	0.22%
2018/09/25	34	23.69	18	23.76	23.75	16	3,242	0.49%
2018/09/21	18.1	23.27	32.2	23.12	23.25	-14.1	3,067	-0.46%
2018/09/20	6	22.75	16	22.56	22.75	-10	2,914	-0.34%
2018/09/18	2	22.20	12	22.30	22.40	-10	2,889	-0.35%
2018/09/17	10	22.20	11	22.05	22.25	-1	2,923	-0.03%
2018/09/12	0	0.00	0	21.45	21.55	0	2,971	0.00%
2018/09/07	7	21.83	0	0.00	21.70	7	3,099	0.23%
2018/09/06	800	21.90	0	0.00	21.90	800	3,110	25.72%	大買/鉅額交易
2018/09/04	0.7	21.95	0	0.00	22.05	0.7	3,247	0.02%
2018/09/03	8	21.94	6	22.30	21.90	2	3,303	0.06%
2018/08/31	0.5	22.20	1	22.25	22.35	-0.5	3,351	-0.01%
2018/08/30	0.5	22.35	0	0.00	22.40	0.5	3,463	0.01%
2018/08/29	0.4	22.25	0	0.00	22.25	0.4	3,541	0.01%
2018/08/28	6	22.40	6	22.50	22.40	0	3,703	0.00%
2018/08/27	0	0.00	2	22.28	22.35	-2	3,892	-0.05%
2018/08/24	1	22.10	0	0.00	22.25	1	4,005	0.02%
2018/08/23	6	22.00	6	22.15	22.00	0	4,250	0.00%
2018/08/22	15	22.25	0	0.00	21.95	15	4,301	0.35%
2018/08/16	0	0.00	10	21.70	21.85	-10	4,839	-0.21%
2018/08/15	10	22.30	0	0.00	22.15	10	5,286	0.19%
2018/08/14	3	22.45	4	21.94	22.45	-1	5,447	-0.02%
2018/08/13	1	21.70	4	21.78	21.70	-3	5,896	-0.05%
2018/08/10	0.2	21.90	0	0.00	22.00	0.2	6,764	0.00%
2018/08/08	0	0.00	1	22.00	22.00	-1	6,988	-0.01%
2018/08/07	0	0.00	1	21.90	21.90	-1	7,055	-0.01%
2018/08/03	1	21.50	1	22.10	21.70	0	7,226	0.00%
2018/08/01	0.2	22.10	0	0.00	22.15	0.2	7,129	0.00%
2018/07/31	0	0.00	1	22.20	22.15	-1	7,192	-0.01%
2018/07/30	2	22.10	10	22.10	21.85	-8	7,229	-0.11%
2018/07/26	0	0.00	1	22.25	22.25	-1	7,215	-0.01%
2018/07/23	10	23.25	0	0.00	23.15	10	7,102	0.14%
2018/07/20	23	23.14	0	0.00	23.10	23	7,037	0.33%
2018/07/18	8	23.09	3	23.10	23.15	5	6,974	0.07%
2018/07/17	7	23.14	3	23.40	23.10	4	6,975	0.06%
2018/07/16	0	0.00	1	23.35	23.40	-1	7,009	-0.01%
2018/07/12	0.2	22.95	0	0.00	23.00	0.2	7,040	0.00%
2018/07/09	0	0.00	7	22.75	22.80	-7	7,248	-0.10%
2018/07/04	30	22.50	14	22.47	22.65	16	7,215	0.22%
2018/07/03	22.3	22.79	0	0.00	22.60	22.3	7,251	0.31%
2018/07/02	1	23.15	5	23.10	23.20	-4	7,221	-0.06%
2018/06/29	1	22.70	1	22.95	23.05	0	7,198	0.00%
2018/06/28	2	22.85	4	23.00	22.60	-2	7,182	-0.03%
2018/06/26	25	22.66	4	22.80	22.65	21	7,155	0.29%
2018/06/25	7	23.53	6	23.30	23.30	1	7,080	0.01%
2018/06/22	1	23.80	2	23.85	23.80	-1	7,045	-0.01%
2018/06/21	3	23.95	3	23.80	23.95	0	7,038	0.00%
2018/06/20	14	23.81	0	0.00	23.85	14	7,031	0.20%
2018/06/19	5	23.70	7	23.65	23.55	-2	6,968	-0.03%
2018/06/15	0	0.00	5	23.90	23.60	-5	6,947	-0.07%
2018/06/14	0	0.00	3	24.15	24.05	-3	6,901	-0.04%
2018/06/13	4	24.60	0	0.00	24.30	4	6,881	0.06%
2018/06/12	4	24.54	4	24.40	24.45	0	6,850	0.00%
2018/06/11	0	0.00	12	24.04	24.00	-12	6,798	-0.18%
2018/06/08	2	24.43	2	24.10	24.15	0	7,018	0.00%
2018/06/07	2	24.48	0	0.00	24.35	2	6,985	0.03%
2018/06/06	0	0.00	3	24.45	24.30	-3	6,922	-0.04%
2018/06/05	6	24.51	24	24.56	24.30	-18	6,877	-0.26%
2018/06/04	17	24.65	20	24.24	24.50	-3	6,713	-0.04%
2018/06/01	10.1	24.34	6	24.04	24.10	4.1	6,511	0.06%
2018/05/31	1	24.20	27	24.26	24.35	-26	6,355	-0.41%
2018/05/30	0	0.00	13	23.27	23.50	-13	6,101	-0.21%
2018/05/29	2	23.43	1	23.70	23.45	1	6,036	0.02%
2018/05/28	9	23.54	6	23.67	23.65	3	5,971	0.05%
2018/05/25	9	23.69	16	23.79	23.70	-7	5,855	-0.12%
2018/05/24	13	24.46	92	24.14	24.10	-79	5,746	-1.37%
2018/05/23	51	24.43	134	24.57	24.70	-83	5,495	-1.51%	大賣/
2018/05/22	2	23.90	3	24.00	23.60	-1	5,025	-0.02%
2018/05/21	78	24.79	21	24.60	24.25	57	4,822	1.18%
2018/05/18	59	23.84	264	23.85	24.10	-205	4,241	-4.83%	大賣/鉅額交易
2018/05/17	214	22.07	13	22.43	22.55	201	3,356	5.99%	大買/鉅額交易
2018/05/15	10	21.80	0	0.00	21.90	10	3,158	0.32%
2018/05/14	3	22.25	3	22.25	22.25	0	3,209	0.00%
2018/05/11	0	0.00	15	21.98	22.10	-15	3,092	-0.48%
2018/05/10	0	21.80	0	0.00	21.85	0	3,037	0.00%
2018/05/09	18	21.84	3	22.10	21.85	15	3,030	0.49%
2018/05/08	4	22.10	41	21.91	22.05	-37	3,000	-1.23%
2018/05/07	37	21.92	0	0.00	21.95	37	2,973	1.24%
2018/05/04	0	0.00	10	21.40	21.45	-10	2,934	-0.34%
2018/05/02	0	0.00	7	21.54	21.60	-7	2,992	-0.23%
2018/04/26	0	0.00	2	21.70	21.40	-2	3,164	-0.06%
2018/04/25	1	21.40	2	21.35	21.40	-1	3,181	-0.03%
2018/04/24	0	21.50	3	21.50	21.50	-3	3,226	-0.09%
2018/04/23	5	21.56	55	21.71	21.55	-50	3,292	-1.52%
2018/04/20	4	22.04	5	21.90	21.90	-1	3,289	-0.03%
2018/04/19	9	21.85	9	21.87	21.85	0	3,325	0.00%
2018/04/18	7	22.04	52	21.90	21.80	-45	3,358	-1.34%
2018/04/17	34	21.99	41	21.92	21.90	-7	3,380	-0.21%
2018/04/16	62	22.07	2	21.93	22.00	60	3,388	1.77%
2018/04/13	9	21.78	21	21.65	21.70	-12	3,398	-0.35%
2018/04/12	14	21.67	24	21.61	21.60	-10	3,464	-0.29%
2018/04/11	9	21.69	2	21.63	21.60	7	3,528	0.20%
2018/04/10	4	21.60	18	21.64	21.60	-14	3,645	-0.38%
2018/04/09	25	21.69	3	21.47	21.75	22	3,715	0.59%
2018/04/03	0.8	21.35	16	21.37	21.35	-15.3	3,773	-0.40%
2018/04/02	9	21.71	39	21.53	21.50	-30	4,225	-0.71%
2018/03/31	48	21.83	0	0.00	21.60	48	4,518	1.06%
2018/03/30	13	21.65	35	21.65	21.65	-22	5,207	-0.42%
2018/03/29	37	21.80	11	21.55	21.75	26	5,233	0.50%
2018/03/28	6	21.55	0	0.00	21.45	6	5,210	0.12%
2018/03/27	2	21.52	12	21.43	21.50	-10	5,223	-0.19%
2018/03/26	11	21.47	0	0.00	21.30	11	5,245	0.21%
2018/03/23	3	21.13	5	21.05	21.20	-2	5,264	-0.04%
2018/03/22	0	21.40	0	0.00	21.45	0	5,273	0.00%
2018/03/21	0	21.55	0	0.00	21.55	0	5,295	0.00%
2018/03/20	0	0.00	3	21.50	21.55	-3	5,303	-0.06%
2018/03/19	0	21.70	1	21.75	21.65	-1	5,310	-0.02%
2018/03/16	0	21.85	67	21.75	21.80	-67	5,320	-1.26%
2018/03/15	40	21.83	45	21.73	21.70	-5	5,366	-0.09%
2018/03/14	80	21.94	99	21.78	21.90	-19	5,345	-0.36%
2018/03/13	74	21.46	37	21.24	21.50	37	5,124	0.72%
2018/03/12	64	21.48	32	21.18	21.40	32	5,158	0.62%
2018/03/09	21	20.97	2	21.10	21.00	19	5,204	0.37%
2018/03/08	0	0.00	1	20.50	20.55	-1	5,370	-0.02%
2018/03/07	0	0.00	3	20.60	20.60	-3	5,637	-0.05%
2018/03/06	5	20.69	62	20.57	20.65	-57	5,691	-1.00%
2018/03/05	51	20.77	11	20.76	20.50	40	5,769	0.69%
2018/03/02	22	20.70	3	20.40	20.65	19	5,797	0.33%
2018/03/01	2	20.55	95	20.45	20.50	-93	5,810	-1.60%
2018/02/27	94	20.83	58	20.73	20.65	36	5,822	0.62%
2018/02/26	72	20.80	6	20.71	20.75	66	5,924	1.11%
2018/02/22	0	0.00	0	20.30	20.20	0	6,167	0.00%
2018/02/21	0	0.00	17	20.05	20.35	-17	6,270	-0.27%
2018/02/12	7	19.99	2	20.25	19.90	5	6,317	0.08%
2018/02/09	0	0.00	6	19.63	20.00	-6	6,344	-0.09%
2018/02/08	0	0.00	12	20.03	20.20	-12	6,364	-0.19%
2018/02/07	19	20.23	3	20.18	20.05	16	6,395	0.25%
2018/02/06	11	20.05	24.1	20.10	19.80	-13.1	6,550	-0.20%
2018/02/05	2	21.00	13	20.87	21.10	-11	6,806	-0.16%
2018/01/31	0	0.00	14	21.09	21.35	-14	7,095	-0.20%
2018/01/30	0	0.00	11	21.55	21.35	-11	7,149	-0.15%
2018/01/29	4	21.78	55	21.75	21.70	-51	7,267	-0.70%
2018/01/26	41	21.81	20	21.72	21.85	21	7,261	0.29%
2018/01/25	45	21.76	159	21.65	21.60	-114	7,253	-1.57%	大賣/鉅額交易
2018/01/24	158	21.74	30	21.68	21.80	128	7,227	1.77%	大買/鉅額交易
2018/01/23	26	21.55	2	21.38	21.50	24	7,193	0.33%
2018/01/22	41	21.45	28	21.42	21.50	13	7,139	0.18%
2018/01/19	0	0.00	0.3	21.60	21.65	-0.3	7,036	0.00%
2018/01/18	7	22.00	16	21.97	21.90	-9	6,954	-0.13%
2018/01/17	6	21.99	205	21.97	21.90	-199	6,908	-2.88%	大賣/鉅額交易
2018/01/15	27	22.24	46	22.34	22.25	-19	6,834	-0.28%
2018/01/12	16	22.78	5	22.68	22.55	11	6,812	0.16%
2018/01/11	6	22.74	29.2	22.72	22.50	-23.2	6,766	-0.34%
2018/01/10	28	22.79	13	22.72	22.80	15	6,703	0.22%
2018/01/09	80	22.85	12	22.75	22.75	68	6,617	1.03%
2018/01/08	38	22.75	30	22.56	22.60	8	6,498	0.12%
2018/01/05	33.1	22.64	18	22.55	22.55	15.1	6,424	0.24%
2018/01/04	68	22.71	39	22.72	22.60	29	6,364	0.46%
2018/01/03	51	22.40	30	22.50	22.50	21	6,258	0.34%
2018/01/02	42	22.62	82	22.71	22.65	-40	6,159	-0.65%