台苯 (1310)-玉山-景美券商分點個股進出

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
12.85
漲跌
▼0.10
漲幅
-0.77%
成交量
755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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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
2024/04/19	1	12.80	0	0.00	12.85	1	789	0.13%
2024/04/18	0	12.90	0	0.00	12.95	0	781	0.00%
2024/04/17	1	12.90	0	0.00	12.90	1	782	0.13%
2024/04/16	0.1	12.90	0	0.00	12.90	0.1	781	0.01%
2024/04/15	0	0.00	0	13.20	13.10	0	754	0.00%
2024/04/12	0	13.20	0	0.00	13.10	0	748	0.00%
2024/04/11	5	13.20	0	0.00	13.15	5	739	0.68%
2024/04/09	0	0.00	0.2	13.55	13.55	-0.2	720	-0.03%
2024/04/08	5.1	13.20	0	0.00	13.30	5.1	711	0.71%
2024/04/03	0.6	13.40	0	13.40	13.30	0.6	711	0.08%
2024/04/02	0	13.40	0	0.00	13.40	0	708	0.00%
2024/03/29	0	13.40	0	0.00	13.35	0	709	0.00%
2024/03/22	0	13.75	0	0.00	13.75	0	725	0.00%
2024/03/21	0	0.00	1.4	13.69	13.60	-1.4	727	-0.19%
2024/03/19	0	13.65	0	0.00	13.50	0	712	0.00%
2024/03/18	0	13.55	0	0.00	13.55	0	715	0.00%
2024/03/15	5	13.91	1	13.65	13.65	4	701	0.57%
2024/03/08	0.1	13.54	0	0.00	13.60	0.1	664	0.01%
2024/03/06	1	13.90	0	0.00	13.95	1	642	0.16%
2024/03/05	0	14.10	0	14.05	14.00	0	647	0.00%
2024/03/04	0	0.00	0	14.05	14.05	0	644	0.00%
2024/02/29	0	14.25	0	0.00	14.25	0	661	0.00%
2024/02/27	0	14.25	0	0.00	14.20	0	671	0.00%
2024/02/26	0	14.35	1.2	14.18	14.25	-1.2	676	-0.18%
2024/02/23	0	0.00	0	14.30	14.20	0	682	0.00%
2024/02/21	0	14.40	0	0.00	14.40	0	696	0.00%
2024/02/19	0	0.00	4	14.70	14.60	-4	703	-0.57%
2024/02/16	0	14.48	0	0.00	14.50	0	724	0.00%
2024/02/15	0	14.20	0	0.00	14.15	0	727	0.00%
2024/02/05	0	0.00	0	14.25	14.20	0	734	0.00%
2024/01/30	0	0.00	0	14.55	14.30	0	776	0.00%
2024/01/26	0	0.00	1	14.45	14.45	-1	773	-0.13%
2024/01/25	0.1	14.40	0	0.00	14.25	0.1	772	0.01%
2024/01/22	0	14.10	0	0.00	14.10	0	781	0.00%
2024/01/18	0	0.00	0	14.00	13.95	0	783	0.00%
2024/01/17	0	0.00	1	14.20	14.20	-1	773	-0.13%
2024/01/15	1	14.65	0	14.85	14.70	1	719	0.14%
2024/01/12	1	15.00	0	0.00	15.05	1	706	0.14%
2024/01/10	0	0.00	0	15.10	15.05	0	721	0.00%
2024/01/09	0	0.00	0	15.25	15.20	0	721	0.00%
2024/01/08	0	0.00	0	15.35	15.35	0	719	0.00%
2024/01/03	0.1	15.55	0	15.45	15.40	0.1	723	0.01%
2023/12/26	1	15.60	0	0.00	15.60	1	736	0.14%
2023/12/25	0	0.00	5	15.75	15.55	-5	741	-0.67%
2023/12/21	0	0.00	1	15.95	16.00	-1	742	-0.13%
2023/12/20	0	0.00	0	15.95	15.95	0	747	0.00%
2023/12/15	0	0.00	4.7	15.91	16.00	-4.7	756	-0.62%
2023/12/12	1	15.90	0	0.00	15.90	1	788	0.13%
2023/12/11	1	16.00	0	0.00	15.95	1	794	0.13%
2023/11/28	0	0.00	1	16.60	16.60	-1	853	-0.12%
2023/11/24	0	0.00	0	16.45	16.55	0	835	0.00%
2023/11/17	1	16.30	0	0.00	16.35	1	825	0.12%
2023/11/16	0	0.00	1	16.35	16.35	-1	822	-0.12%
2023/11/15	1	16.25	21	16.15	16.30	-20	812	-2.46%
2023/11/14	1	15.60	1	15.90	15.95	0	786	0.00%
2023/11/13	0	15.60	0	0.00	15.65	0	789	0.00%
2023/11/10	1	15.80	0	0.00	15.60	1	798	0.13%
2023/11/09	0	0.00	1	16.00	16.10	-1	809	-0.12%
2023/11/06	1	15.70	0	0.00	15.75	1	867	0.12%
2023/11/03	0	15.60	1	15.70	15.75	-1	887	-0.11%
2023/11/01	1	15.35	0	0.00	15.40	1	928	0.11%
2023/10/30	1	15.80	0	15.65	15.60	1	1,011	0.10%
2023/10/24	0	15.55	0	0.00	15.65	0	1,059	0.00%
2023/10/23	0	0.00	1	15.55	15.55	-1	1,068	-0.09%
2023/10/20	0	0.00	0	15.40	15.30	0	1,066	0.00%
2023/10/19	0	0.00	1.1	15.35	15.40	-1.1	1,064	-0.10%
2023/10/18	1	15.20	0	0.00	15.20	1	1,064	0.09%
2023/10/17	0	0.00	0.1	15.40	15.45	-0.1	1,061	-0.01%
2023/10/04	0	0.00	1	15.95	15.95	-1	1,134	-0.09%
2023/09/28	1	16.10	0	0.00	16.10	1	1,155	0.09%
2023/09/22	1	16.20	0	0.00	16.15	1	1,176	0.08%
2023/09/21	0	0.00	1	16.30	16.30	-1	1,180	-0.08%
2023/09/20	1	16.30	10	16.30	16.45	-9	1,181	-0.76%
2023/09/18	0	0.00	42	16.47	16.55	-42	1,176	-3.57%
2023/09/15	0	0.00	12	16.58	16.25	-12	1,186	-1.01%
2023/09/14	0	0.00	35	16.26	16.25	-35	1,186	-2.95%
2023/09/13	0	0.00	1	16.25	16.30	-1	1,189	-0.08%
2023/09/12	1	15.70	0	0.00	15.70	1	1,181	0.08%
2023/09/11	0	0.00	80	16.04	15.80	-80	1,196	-6.69%
2023/09/08	0	0.00	1	15.95	16.15	-1	1,189	-0.08%
2023/09/04	0	0.00	30	15.62	15.60	-30	1,223	-2.45%
2023/08/25	1	15.45	50	15.50	15.45	-49	1,510	-3.24%
2023/08/23	0	0.00	50	15.38	15.45	-50	1,560	-3.20%
2023/08/21	0	0.00	25	15.30	15.30	-25	1,803	-1.39%
2023/08/18	0	0.00	25	15.30	15.30	-25	1,866	-1.34%
2023/08/17	0	0.00	50	15.25	15.20	-50	1,903	-2.63%
2023/08/16	150	15.10	0	0.00	15.20	150	1,919	7.82%	大買/鉅額交易
2023/08/15	300	15.28	0	0.00	15.20	300	1,924	15.59%	大買/鉅額交易
2023/08/14	350	15.60	0	0.00	15.45	350	1,934	18.09%	大買/鉅額交易
2023/08/11	1	16.20	0	0.00	16.10	1	1,952	0.05%
2023/08/01	20	16.80	0	0.00	16.75	20	2,031	0.98%
2023/07/31	0	0.00	1.1	16.36	16.40	-1.1	2,057	-0.06%
2023/07/28	1	16.05	0	0.00	16.10	1	2,125	0.05%
2023/07/27	0	0.00	1	16.10	16.10	-1	2,265	-0.04%
2023/07/26	0	0.00	1	15.75	15.70	-1	2,393	-0.04%
2023/07/19	0	0.00	1	15.60	15.60	-1	4,908	-0.02%
2023/07/14	1	15.60	0	0.00	15.45	1	5,012	0.02%
2023/07/13	0	0.00	1	15.50	15.30	-1	5,027	-0.02%
2023/07/11	1	15.70	0	0.00	15.70	1	5,060	0.02%
2023/07/07	1	15.85	1	15.80	15.70	0	5,106	0.00%
2023/06/29	0	0.00	3	16.45	16.35	-3	5,037	-0.06%
2023/06/27	0	0.00	0	16.35	16.20	0	5,026	0.00%
2023/06/21	0	0.00	1	16.60	16.60	-1	5,007	-0.02%
2023/06/19	1	16.40	0	0.00	16.40	1	4,967	0.02%
2023/06/16	0	0.00	3	16.57	16.60	-3	4,962	-0.06%
2023/06/14	50	16.42	0	0.00	16.30	50	4,922	1.02%
2023/06/12	1	16.30	0	0.00	16.30	1	4,899	0.02%
2023/06/09	41	16.65	0	0.00	16.65	41	4,867	0.84%
2023/06/08	30	16.75	0	0.00	16.70	30	4,854	0.62%
2023/06/07	31	16.90	0	0.00	16.90	31	4,831	0.64%
2023/06/05	0	0.00	9	17.54	17.40	-9	4,762	-0.19%
2023/06/02	0	0.00	2	17.10	17.10	-2	4,693	-0.04%
2023/06/01	2	17.08	1	17.00	17.00	1	4,634	0.02%
2023/05/31	50	16.40	0	0.00	16.50	50	4,563	1.10%
2023/05/30	100	16.43	0	0.00	16.45	100	4,545	2.20%
2023/05/29	100	16.60	0	0.00	16.60	100	4,516	2.21%
2023/05/26	4	17.03	3	16.60	16.65	1	4,482	0.02%
2023/05/25	6	17.55	3	17.60	17.25	3	4,413	0.07%
2023/05/24	0	0.00	20	17.07	17.15	-20	4,223	-0.47%
2023/05/22	0	0.00	1	16.80	16.80	-1	4,122	-0.02%
2023/05/19	1	16.50	0	0.00	16.40	1	4,095	0.02%
2023/05/17	10	16.65	1.8	16.55	16.65	8.2	4,038	0.20%
2023/05/15	0	0.00	1	16.25	16.25	-1	3,972	-0.03%
2023/05/12	1	16.00	0	0.00	16.15	1	3,941	0.03%
2023/05/11	1	16.00	0	0.00	15.95	1	3,912	0.03%
2023/05/10	0	0.00	2	16.48	16.65	-2	3,844	-0.05%
2023/05/09	1	16.65	0	0.00	16.50	1	3,809	0.03%
2023/05/08	0	0.00	5	16.97	16.95	-5	3,758	-0.13%
2023/05/05	6	16.92	15	16.78	16.80	-9	3,710	-0.24%
2023/05/04	12	17.30	0	0.00	17.15	12	3,658	0.33%
2023/05/03	6	17.38	1	17.35	17.10	5	3,585	0.14%
2023/05/02	17	16.65	38	17.15	17.30	-21	3,428	-0.61%
2023/04/28	11	16.99	0	0.00	16.80	11	3,278	0.34%
2023/04/27	24	17.43	1	18.05	17.20	23	3,126	0.74%
2023/04/26	21	17.05	8	17.34	17.70	13	2,693	0.48%
2023/04/25	8.5	17.55	7.1	17.73	16.50	1.4	2,223	0.06%
2023/04/24	2	16.60	6	16.74	17.05	-4	1,114	-0.36%
2023/04/21	0	0.00	4	15.18	15.50	-4	733	-0.55%
2023/04/20	1	14.85	0	0.00	14.85	1	610	0.16%
2023/04/19	1	14.85	0	0.00	14.85	1	605	0.17%
2023/04/18	2	15.13	0	0.00	15.20	2	591	0.34%
2023/04/17	0	0.00	18.2	15.17	15.40	-18.2	564	-3.22%
2023/04/14	9	14.79	2	14.80	14.75	7	513	1.36%
2023/04/13	7	14.89	2	15.03	15.00	5	493	1.01%
2023/04/12	0	0.00	2	14.50	14.60	-2	451	-0.44%
2023/04/10	0	0.00	1	14.20	14.20	-1	423	-0.24%
2023/04/07	0	0.00	1	13.95	13.95	-1	410	-0.24%
2023/04/06	0	0.00	1	13.90	13.90	-1	412	-0.24%
2023/03/31	0	0.00	2	13.90	13.85	-2	411	-0.49%
2023/03/30	1	13.90	0	0.00	13.90	1	414	0.24%
2023/03/16	1	13.50	0	0.00	13.50	1	414	0.25%
2023/03/14	1	13.75	0	0.00	13.80	1	414	0.24%
2023/03/13	0	0.00	2	13.75	13.85	-2	417	-0.48%
2023/03/10	0	14.10	0	0.00	14.05	0	417	0.00%
2023/03/09	2	14.40	0	0.00	14.20	2	423	0.47%
2023/03/08	0	0.00	1	14.40	14.40	-1	461	-0.22%
2023/03/07	0	0.00	1	14.25	14.20	-1	459	-0.22%
2023/03/01	0	0.00	2	14.05	14.00	-2	461	-0.43%
2023/02/23	5	14.10	0	0.00	14.10	5	459	1.09%
2023/02/21	1	14.10	0	0.00	14.05	1	462	0.22%
2023/02/20	6	13.94	0	0.00	14.10	6	461	1.30%
2023/02/17	0	0.00	1	13.90	13.90	-1	449	-0.22%
2023/02/13	1	13.70	0	0.00	13.75	1	456	0.22%
2023/02/09	1.1	13.86	0	0.00	13.85	1.1	457	0.24%
2023/02/02	0.1	14.20	0	0.00	14.15	0.1	436	0.02%
2023/02/01	0	0.00	3	14.18	14.20	-3	429	-0.70%
2023/01/11	0	0.00	1	13.90	13.90	-1	443	-0.23%
2023/01/03	1	13.30	0	0.00	13.35	1	454	0.22%
2022/12/29	1	13.30	0	0.00	13.40	1	460	0.22%
2022/12/28	0	0.00	8	13.45	13.45	-8	466	-1.72%
2022/12/26	0	0.00	2	13.68	13.70	-2	463	-0.43%
2022/12/21	1	13.20	0	0.00	13.20	1	479	0.21%
2022/12/15	0	0.00	1	13.85	13.85	-1	491	-0.20%
2022/12/13	1	13.65	0	0.00	13.65	1	489	0.20%
2022/12/08	1	13.65	0	0.00	13.65	1	486	0.21%
2022/12/07	0	0.00	2	13.90	13.80	-2	484	-0.41%
2022/12/05	0	0.00	1	14.15	14.15	-1	479	-0.21%
2022/11/30	0	0.00	2	14.40	14.40	-2	468	-0.43%
2022/11/29	2	13.75	0	0.00	13.80	2	425	0.47%
2022/11/28	0	0.00	1	13.60	13.60	-1	420	-0.24%
2022/11/23	0	0.00	1	13.45	13.40	-1	417	-0.24%
2022/11/22	0	0.00	1	13.20	13.20	-1	413	-0.24%
2022/11/16	0	0.00	1	13.25	13.05	-1	419	-0.24%
2022/11/11	0	0.00	1	13.30	13.25	-1	424	-0.24%
2022/10/28	1	12.45	0	0.00	12.30	1	470	0.21%
2022/10/18	0	0.00	1	12.75	12.75	-1	449	-0.22%
2022/10/17	1	12.50	0	0.00	12.50	1	455	0.22%
2022/10/14	0.1	12.70	0	0.00	12.70	0.1	459	0.02%
2022/10/13	1	12.50	0	0.00	12.40	1	458	0.22%
2022/10/07	1	13.10	0	0.00	13.10	1	460	0.22%
2022/09/30	0	0.00	2	13.15	13.15	-2	532	-0.38%
2022/09/27	1	13.30	0	0.00	13.40	1	531	0.19%
2022/09/23	1	13.80	0	0.00	13.75	1	545	0.18%
2022/09/21	1	14.05	0	0.00	14.05	1	688	0.15%
2022/09/20	1	14.20	0	0.00	14.20	1	722	0.14%
2022/09/12	0	0.00	1	14.45	14.45	-1	806	-0.12%
2022/09/08	1	14.10	0	0.00	14.20	1	808	0.12%
2022/09/05	0	0.00	0	14.49	14.40	0	809	0.00%
2022/09/01	0	0.00	0.5	14.50	14.45	-0.5	814	-0.06%
2022/08/30	0	0.00	1	14.55	14.60	-1	828	-0.12%
2022/08/29	0	14.45	0	0.00	14.35	0	832	0.00%
2022/08/24	0	0.00	1	14.75	14.75	-1	835	-0.12%
2022/08/23	0	14.50	0	0.00	14.40	0	826	0.00%
2022/08/22	0	0.00	1	14.50	14.50	-1	829	-0.12%
2022/08/19	0	0.00	6	14.50	14.50	-6	827	-0.73%
2022/08/12	0	0.00	1	14.30	14.30	-1	824	-0.12%
2022/08/10	0	0.00	1	14.00	14.00	-1	833	-0.12%
2022/08/09	2	13.50	2	13.75	13.75	0	831	0.00%
2022/08/01	0	0.00	1	14.10	14.10	-1	866	-0.12%
2022/07/27	0	13.75	0	0.00	13.70	0	873	0.00%
2022/07/22	1	13.60	0	0.00	13.60	1	879	0.11%
2022/07/13	0	0.00	2	13.33	13.40	-2	888	-0.23%
2022/07/11	3	13.45	0	0.00	13.45	3	868	0.35%
2022/07/08	2	13.78	800	13.81	13.60	-798	860	-92.78%	大賣/鉅額交易
2022/07/05	0	0.00	1	14.20	14.20	-1	829	-0.12%
2022/07/04	1	14.05	0	0.00	14.00	1	827	0.12%
2022/07/01	1	14.10	0	0.00	14.05	1	828	0.12%
2022/06/29	2	14.40	0	0.00	14.45	2	789	0.25%
2022/06/28	1	14.80	3	14.90	15.05	-2	689	-0.29%
2022/06/27	0	0.00	1	15.40	15.25	-1	678	-0.15%
2022/06/23	2	14.85	0	0.00	14.95	2	666	0.30%
2022/06/22	1	15.05	0	0.00	15.00	1	665	0.15%
2022/06/21	0	0.00	1	15.35	15.35	-1	686	-0.14%
2022/06/17	3	15.70	0	0.00	15.75	3	744	0.40%
2022/06/14	1	15.80	0	0.00	15.90	1	754	0.13%
2022/06/09	800	16.30	2	16.38	16.40	798	774	103.08%	大買/鉅額交易
2022/06/07	0	0.00	10	16.20	16.15	-10	767	-1.30%
2022/06/06	0	0.00	1	16.05	16.05	-1	774	-0.13%
2022/06/01	0	0.00	11	15.95	15.90	-11	817	-1.34%
2022/05/20	1	15.35	0	0.00	15.45	1	932	0.11%
2022/05/19	1	15.30	0	0.00	15.40	1	943	0.11%
2022/05/18	0	0.00	1	15.70	15.65	-1	942	-0.11%
2022/05/12	3	15.00	0	0.00	14.75	3	960	0.32%
2022/05/09	0	0.00	50	15.85	15.70	-50	1,009	-4.95%
2022/04/28	1	16.15	0	0.00	16.20	1	1,086	0.09%
2022/04/19	1	16.70	0	0.00	16.75	1	1,089	0.09%
2022/04/15	2	16.90	0	0.00	16.80	2	1,092	0.18%
2022/04/14	0	0.00	1	16.85	16.95	-1	1,118	-0.09%
2022/04/13	1	16.75	35	16.75	16.95	-34	1,123	-3.03%
2022/04/12	35	16.75	0	0.00	16.80	35	1,126	3.11%
2022/04/08	0	16.85	0	0.00	16.80	0	1,133	0.00%
2022/04/07	1	16.70	0	0.00	16.65	1	1,138	0.09%
2022/04/01	3	16.65	0	0.00	16.80	3	1,149	0.26%
2022/03/28	0	0.00	5	16.70	16.75	-5	1,125	-0.44%
2022/03/23	2	17.08	0	0.00	17.00	2	1,080	0.19%
2022/03/18	1	17.15	0	0.00	17.00	1	1,048	0.10%
2022/03/17	1	17.10	0	0.00	17.20	1	1,047	0.10%
2022/03/16	2	17.00	1	16.90	17.05	1	1,050	0.10%
2022/03/14	1	17.35	0	0.00	17.40	1	1,055	0.09%
2022/03/11	0	0.00	1	17.40	17.35	-1	1,078	-0.09%
2022/03/09	8	17.04	8	16.93	17.10	0	1,084	0.00%
2022/03/07	11	17.53	0	0.00	17.20	11	1,098	1.00%
2022/03/03	1	17.85	0	0.00	17.85	1	1,311	0.08%
2022/03/02	0	0.00	1	17.65	17.65	-1	1,290	-0.08%
2022/02/24	0	0.00	1	17.10	17.15	-1	1,324	-0.08%
2022/02/23	1	17.55	0	0.00	17.50	1	1,329	0.08%
2022/02/22	20	17.55	11	17.55	17.60	9	1,347	0.67%
2022/02/15	5	17.55	0	0.00	17.50	5	1,585	0.32%
2022/02/14	1	17.40	0	0.00	17.55	1	1,613	0.06%
2022/02/11	1	17.60	0.5	17.65	17.65	0.5	1,657	0.03%
2022/02/10	2	17.75	1	17.80	17.80	1	1,688	0.06%
2022/02/07	0	0.00	1	17.30	17.35	-1	1,758	-0.06%
2022/01/21	0	0.00	1	17.15	17.15	-1	1,813	-0.06%
2022/01/18	0	0.00	1	17.30	17.30	-1	1,902	-0.05%
2022/01/17	1	17.10	0	0.00	17.25	1	1,927	0.05%
2022/01/14	1	17.20	0	0.00	17.20	1	1,993	0.05%
2022/01/07	10	17.30	2	17.58	17.35	8	2,210	0.36%
2022/01/04	0	0.00	1	17.25	17.25	-1	2,301	-0.04%
2021/12/29	0	0.00	5	17.35	17.45	-5	2,384	-0.21%
2021/12/24	0	0.00	50	17.30	17.25	-50	2,565	-1.95%
2021/12/07	0	0.00	0	17.40	17.25	0	3,102	0.00%
2021/12/03	1	17.35	0	0.00	17.35	1	3,122	0.03%
2021/12/02	1	17.30	0	0.00	17.30	1	3,164	0.03%
2021/12/01	0	0.00	1	17.40	17.35	-1	3,240	-0.03%
2021/11/30	20	16.95	0	0.00	16.95	20	3,260	0.61%
2021/11/19	0	0.00	1	17.85	17.65	-1	3,702	-0.03%
2021/11/18	0	0.00	3	17.75	17.75	-3	3,848	-0.08%
2021/11/17	1	17.80	0	0.00	17.80	1	3,880	0.03%
2021/11/16	1	17.65	0	0.00	17.60	1	4,067	0.02%
2021/11/15	13	17.78	6	17.63	17.80	7	4,557	0.15%
2021/11/12	30	18.05	5	18.15	18.10	25	4,570	0.55%
2021/11/11	5	18.33	5	18.27	18.25	0	4,608	0.00%
2021/11/10	4	18.50	1	18.50	18.40	3	4,639	0.06%
2021/11/09	4	18.24	40	18.25	18.25	-36	4,640	-0.78%
2021/11/08	0	0.00	1	18.25	18.40	-1	4,675	-0.02%
2021/11/05	0	0.00	499	18.15	18.25	-499	4,669	-10.69%	大賣/鉅額交易
2021/11/04	1	18.25	0	0.00	18.20	1	4,654	0.02%
2021/11/02	1	18.05	0	0.00	18.10	1	4,673	0.02%
2021/10/29	50	18.09	40	18.05	18.15	10	4,658	0.21%
2021/10/22	41	18.05	35	17.95	18.15	6	4,603	0.13%
2021/10/21	35	18.29	0	0.00	18.25	35	4,560	0.77%
2021/10/20	6	18.13	0	0.00	18.20	6	4,542	0.13%
2021/10/19	5	18.30	0	0.00	18.35	5	4,541	0.11%
2021/10/18	2	18.40	0	0.00	18.50	2	4,554	0.04%
2021/10/15	500	18.49	102	18.32	18.20	398	4,590	8.67%	大買/大賣/鉅額交易
2021/10/14	4	18.26	100	18.38	18.35	-96	4,578	-2.10%
2021/10/13	2	18.40	101	18.55	18.30	-99	4,592	-2.16%	大賣/
2021/10/12	2	18.63	100	18.68	18.65	-98	4,609	-2.13%
2021/10/08	11	18.90	1	19.00	19.00	10	4,626	0.22%
2021/10/07	0	0.00	70	19.12	19.20	-70	4,662	-1.50%
2021/10/06	70	18.93	20	19.10	18.80	50	4,777	1.05%
2021/10/05	21	18.80	10	19.05	19.10	11	4,804	0.23%
2021/10/04	15	18.86	0.2	18.85	18.75	14.8	4,824	0.31%
2021/10/01	3	19.70	0	0.00	19.30	3	4,834	0.06%
2021/09/29	413	20.20	2	20.25	20.25	411	5,033	8.16%	大買/鉅額交易
2021/09/28	21	20.49	0	0.00	20.35	21	5,264	0.40%
2021/09/27	20	20.70	2	20.58	20.60	18	6,878	0.26%
2021/09/23	0	0.00	0	20.15	20.15	0	8,310	0.00%
2021/09/22	2	19.95	0	0.00	19.90	2	8,329	0.02%
2021/09/17	2	20.53	100	20.29	20.50	-98	8,287	-1.18%
2021/09/16	0	0.00	100	20.62	20.55	-100	8,266	-1.21%
2021/09/15	0	0.00	100	20.43	20.40	-100	8,252	-1.21%
2021/09/14	0	20.45	100	20.48	20.40	-100	8,323	-1.20%
2021/09/13	0	0.00	100	20.51	20.55	-100	8,317	-1.20%
2021/09/09	0	0.00	58	20.38	20.35	-58	8,348	-0.69%
2021/09/08	0	0.00	10	20.45	20.25	-10	8,354	-0.12%
2021/09/06	501.2	20.53	0	0.00	20.20	501.2	8,420	5.95%	大買/鉅額交易
2021/09/03	1	20.80	0	0.00	20.75	1	8,362	0.01%
2021/09/01	6	21.80	1	21.40	21.40	5	8,384	0.06%
2021/08/31	1	22.00	14.1	22.38	22.45	-13.1	8,398	-0.16%
2021/08/30	4	22.06	6	22.19	22.00	-2	8,383	-0.02%
2021/08/27	2	21.90	29	21.95	22.20	-27	8,428	-0.32%
2021/08/26	0	0.00	24	21.83	21.90	-24	8,529	-0.28%
2021/08/25	4	21.60	0	0.00	21.40	4	8,612	0.05%
2021/08/24	1	21.30	3	21.32	21.35	-2	8,619	-0.02%
2021/08/23	2	20.78	2	21.00	20.95	0	8,537	0.00%
2021/08/20	3.1	20.76	1	21.50	20.90	2.1	8,525	0.02%
2021/08/19	2	21.33	36.3	21.03	20.90	-34.3	8,358	-0.41%
2021/08/18	28	20.25	35	20.49	20.75	-7	7,879	-0.09%
2021/08/17	0	0.00	36	20.15	20.15	-36	7,983	-0.45%
2021/08/16	0	0.00	1	19.70	19.60	-1	7,876	-0.01%
2021/08/13	0	0.00	10	19.47	19.45	-10	7,859	-0.13%
2021/08/12	3	19.27	2	19.18	19.30	1	7,829	0.01%
2021/08/11	0	0.00	6	20.01	19.70	-6	7,791	-0.08%
2021/08/10	3	19.93	4.3	20.02	20.10	-1.3	7,823	-0.02%
2021/08/09	0	0.00	8	20.14	20.10	-8	7,896	-0.10%
2021/08/05	0	0.00	1	19.90	19.65	-1	8,041	-0.01%
2021/08/04	1	19.70	0	0.00	19.65	1	8,265	0.01%
2021/08/03	1	19.60	0	0.00	19.70	1	8,722	0.01%
2021/07/29	1	19.65	3.8	19.74	19.70	-2.8	8,936	-0.03%
2021/07/28	0	0.00	2	19.45	19.50	-2	9,017	-0.02%
2021/07/26	2	19.93	0	0.00	19.80	2	9,232	0.02%
2021/07/23	1	19.80	40	20.00	19.95	-39	9,325	-0.42%
2021/07/22	1	19.75	0	0.00	19.50	1	9,388	0.01%
2021/07/21	14	20.13	1	19.95	20.00	13	9,481	0.14%
2021/07/20	3	20.33	0	0.00	20.25	3	9,496	0.03%
2021/07/19	4	20.85	1	20.75	20.85	3	9,633	0.03%
2021/07/16	1	20.70	0	0.00	20.65	1	10,072	0.01%
2021/07/15	0	0.00	2	20.45	20.70	-2	10,165	-0.02%
2021/07/13	23	20.56	14	20.58	20.20	9	11,014	0.08%
2021/07/12	7	21.06	16	21.20	21.00	-9	11,068	-0.08%
2021/07/09	0	0.00	3	21.25	21.15	-3	11,127	-0.03%
2021/07/08	1	21.25	0	0.00	21.35	1	11,181	0.01%
2021/07/07	25	21.51	10	21.47	21.35	15	11,274	0.13%
2021/07/06	22	21.56	24	21.98	21.85	-2	11,298	-0.02%
2021/07/05	78	22.18	12	21.78	21.75	66	11,236	0.59%
2021/07/02	115	23.54	33	23.21	22.15	82	11,183	0.73%	大買/
2021/07/01	37	22.75	33	22.91	23.55	4	9,649	0.04%
2021/06/30	12	20.53	8	21.48	21.60	4	8,492	0.05%
2021/06/29	1	20.20	0	0.00	20.40	1	8,248	0.01%
2021/06/28	3	20.25	5	20.13	20.30	-2	8,257	-0.02%
2021/06/25	2	20.05	0	0.00	20.00	2	8,287	0.02%
2021/06/24	1	19.95	2	20.20	20.15	-1	8,385	-0.01%
2021/06/23	1	19.80	5	20.00	19.80	-4	8,520	-0.05%
2021/06/22	2	20.10	4	20.21	20.20	-2	8,474	-0.02%
2021/06/21	4	19.80	0	0.00	19.75	4	8,561	0.05%
2021/06/17	0	0.00	1	20.90	20.90	-1	8,579	-0.01%
2021/06/16	0	0.00	11	21.42	20.85	-11	8,580	-0.13%
2021/06/11	0	0.00	1	20.80	20.85	-1	8,507	-0.01%
2021/06/10	1	20.60	3	20.97	20.80	-2	8,517	-0.02%
2021/06/09	4	21.20	7	21.20	21.10	-3	8,475	-0.04%
2021/06/08	0	0.00	6	21.05	21.15	-6	8,477	-0.07%
2021/06/07	3	20.90	10	20.70	20.90	-7	8,474	-0.08%
2021/06/04	1	20.70	5	20.75	20.70	-4	8,400	-0.05%
2021/06/03	16	20.79	2	21.23	21.10	14	8,350	0.17%
2021/06/02	6	20.51	14	21.01	20.35	-8	8,385	-0.10%
2021/06/01	0	0.00	51	19.90	20.10	-51	8,182	-0.62%
2021/05/31	5	19.60	0	0.00	19.65	5	8,133	0.06%
2021/05/27	0	0.00	1	19.10	19.05	-1	8,068	-0.01%
2021/05/26	1	19.15	1	19.20	19.25	0	8,069	0.00%
2021/05/25	14	19.75	100	19.75	19.40	-86	8,071	-1.07%
2021/05/24	0	0.00	1	18.60	18.75	-1	7,908	-0.01%
2021/05/21	0	0.00	2	18.70	18.60	-2	7,975	-0.03%
2021/05/19	0	0.00	1	18.30	18.50	-1	8,202	-0.01%
2021/05/18	1	18.05	0	0.00	18.30	1	8,227	0.01%
2021/05/17	12	16.73	24	17.05	16.85	-12	8,181	-0.15%
2021/05/14	24	18.73	1	18.40	18.55	23	8,069	0.29%
2021/05/13	101	18.84	16.1	18.53	18.40	85	7,965	1.07%	大買/
2021/05/12	91	21.01	13	19.07	19.20	78	7,843	0.99%
2021/05/11	40	21.92	4	22.16	21.10	36	7,600	0.47%
2021/05/10	2	21.35	10	21.20	21.20	-8	7,129	-0.11%
2021/05/07	0	0.00	13	20.01	20.15	-13	7,020	-0.19%
2021/05/06	4	20.50	1	20.15	20.55	3	6,947	0.04%
2021/05/05	6	20.74	10	20.56	20.40	-4	6,901	-0.06%
2021/05/04	3	19.87	1	21.40	19.70	2	6,822	0.03%
2021/05/03	6	21.34	5	21.55	21.00	1	6,684	0.01%
2021/04/29	4	21.71	4	21.99	21.90	0	6,606	0.00%
2021/04/28	0	0.00	3	21.58	21.90	-3	6,514	-0.05%
2021/04/27	2	21.90	15	22.07	21.85	-13	6,461	-0.20%
2021/04/26	8	21.31	6	21.32	21.30	2	6,339	0.03%
2021/04/23	12	21.40	0	0.00	21.15	12	6,282	0.19%
2021/04/22	31	22.74	23	23.02	22.20	8	6,126	0.13%
2021/04/21	16	21.73	1	21.80	22.00	15	5,659	0.27%
2021/04/20	15	22.49	7	23.66	22.25	8	5,540	0.14%
2021/04/19	10	22.69	35	22.66	23.65	-25	5,157	-0.48%
2021/04/16	22	21.30	47	21.36	21.50	-25	4,654	-0.54%
2021/04/15	16	20.69	9	20.73	20.90	7	4,523	0.15%
2021/04/14	0	0.00	1	19.85	20.20	-1	4,442	-0.02%
2021/04/13	15	20.86	2	20.70	20.60	13	4,408	0.29%
2021/04/12	5	20.50	16	20.86	21.20	-11	4,290	-0.26%
2021/04/09	1	20.35	0	0.00	20.55	1	4,184	0.02%
2021/04/08	32	20.77	15	20.82	20.80	17	4,113	0.41%
2021/04/07	6	20.08	5.5	20.01	20.10	0.5	3,969	0.01%
2021/04/06	3	19.70	2	19.80	19.80	1	3,914	0.03%
2021/03/31	4	19.34	0	0.00	19.30	4	3,899	0.10%
2021/03/30	1	19.40	0	0.00	19.50	1	4,013	0.02%
2021/03/29	2	19.55	801	19.54	19.65	-799	4,577	-17.46%	大賣/鉅額交易
2021/03/26	1	19.25	12	19.13	19.45	-11	5,132	-0.21%
2021/03/25	0	0.00	2.1	19.00	19.00	-2.1	5,071	-0.04%
2021/03/24	2	19.10	12	18.85	19.05	-10	5,022	-0.20%
2021/03/23	1	18.70	12	18.73	18.70	-11	4,926	-0.22%
2021/03/22	8	18.70	12	18.70	18.75	-4	4,928	-0.08%
2021/03/19	1	18.30	0	0.00	18.40	1	4,912	0.02%
2021/03/18	1	18.55	13	18.58	18.45	-12	4,946	-0.24%
2021/03/17	5	18.44	3	18.50	18.55	2	4,983	0.04%
2021/03/16	2	18.40	0	0.00	18.45	2	5,012	0.04%
2021/03/15	0	0.00	4.4	18.47	18.50	-4.4	5,121	-0.09%
2021/03/12	0	0.00	2	18.30	18.30	-2	5,116	-0.04%
2021/03/11	4	18.65	0	0.00	18.15	4	5,124	0.08%
2021/03/10	0	0.00	1	18.45	18.40	-1	5,082	-0.02%
2021/03/09	7	18.34	5	18.48	18.40	2	5,069	0.04%
2021/03/08	17	18.73	6	18.53	18.25	11	5,014	0.22%
2021/03/05	0	0.00	3	17.90	17.90	-3	4,753	-0.06%
2021/03/04	4	18.00	9	17.90	17.95	-5	4,840	-0.10%
2021/03/03	0	0.00	1	18.00	17.95	-1	4,850	-0.02%
2021/03/02	3	18.03	0	0.00	17.85	3	4,889	0.06%
2021/02/25	0	0.00	3	18.27	18.30	-3	4,922	-0.06%
2021/02/24	14	18.16	0	0.00	18.00	14	4,923	0.28%
2021/02/23	4	18.25	7	18.42	18.40	-3	4,897	-0.06%
2021/02/22	16	18.29	34	18.46	18.35	-18	4,826	-0.37%
2021/02/19	25	18.17	8	17.85	17.90	17	4,740	0.36%
2021/02/18	4	17.45	5	17.30	17.45	-1	4,602	-0.02%
2021/02/17	3	16.80	1	16.80	16.80	2	4,651	0.04%
2021/02/03	2	16.40	0	0.00	16.30	2	4,768	0.04%
2021/01/29	0	0.00	7	16.24	16.20	-7	4,865	-0.14%
2021/01/28	1	16.25	0	0.00	16.30	1	4,974	0.02%
2021/01/25	5	16.45	0	0.00	16.55	5	5,005	0.10%
2021/01/22	1	16.10	0	0.00	16.25	1	4,998	0.02%
2021/01/21	1	16.55	1	16.25	16.35	0	4,977	0.00%
2021/01/20	2	16.50	0	0.00	16.45	2	4,969	0.04%
2021/01/18	1	16.90	0	0.00	16.90	1	5,030	0.02%
2021/01/14	0	0.00	0.1	17.25	17.20	-0.1	5,027	0.00%
2021/01/13	9	17.26	0	0.00	17.15	9	5,037	0.18%
2021/01/11	1	17.65	0	0.00	17.60	1	4,982	0.02%
2021/01/08	5	17.75	3.1	17.75	17.80	2	5,018	0.04%
2021/01/06	1	18.20	0	0.00	18.00	1	4,959	0.02%
2021/01/04	6	18.68	0	0.00	18.65	6	4,860	0.12%
2020/12/31	1	18.90	0	0.00	18.85	1	4,791	0.02%
2020/12/30	10	18.90	1	19.25	18.90	9	4,756	0.19%
2020/12/29	6	18.78	1	18.90	18.70	5	4,662	0.11%
2020/12/28	1	19.00	1	18.90	18.90	0	4,615	0.00%
2020/12/24	0	0.00	16	19.26	19.35	-16	4,477	-0.36%
2020/12/23	11	19.83	23	19.48	19.00	-12	4,314	-0.28%
2020/12/22	16	19.83	22	19.98	19.40	-6	3,721	-0.16%
2020/12/21	0	0.00	1	18.30	18.30	-1	3,073	-0.03%
2020/12/15	0	0.00	3	17.35	17.35	-3	3,065	-0.10%
2020/12/14	1	17.80	0	0.00	17.80	1	3,061	0.03%
2020/12/11	2	17.90	1	17.80	17.85	1	3,060	0.03%
2020/12/09	3	18.25	2	18.28	18.30	1	3,077	0.03%
2020/12/08	10	17.60	300	17.61	17.60	-290	3,394	-8.54%	大賣/鉅額交易
2020/12/07	2	17.83	1	17.75	17.80	1	3,614	0.03%
2020/12/04	3	17.60	1	17.65	17.60	2	3,542	0.06%
2020/12/03	0	0.00	1	17.40	17.35	-1	3,498	-0.03%
2020/12/02	0.4	17.35	0	0.00	17.45	0.4	3,562	0.01%
2020/12/01	0	0.00	3	17.50	17.50	-3	3,545	-0.08%
2020/11/30	0	0.00	19	17.68	17.65	-19	3,526	-0.54%
2020/11/27	4	17.29	11	17.40	17.30	-7	3,437	-0.20%
2020/11/26	0	0.00	2	17.20	17.30	-2	3,412	-0.06%
2020/11/25	1	17.05	0	0.00	17.10	1	3,365	0.03%
2020/11/24	2	17.00	1	17.45	17.10	1	3,342	0.03%
2020/11/23	67	17.15	0	0.00	17.05	67	3,297	2.03%
2020/11/20	3	16.80	10	16.80	16.90	-7	3,260	-0.21%
2020/11/19	2	17.05	0	0.00	16.95	2	3,270	0.06%
2020/11/18	50	17.00	0	0.00	17.00	50	3,263	1.53%
2020/11/17	51	17.05	0	0.00	17.05	51	3,248	1.57%
2020/11/16	50	17.15	15	17.17	17.20	35	3,259	1.07%
2020/11/13	50	16.94	0	0.00	16.85	50	3,169	1.58%
2020/11/12	61	16.95	1	16.90	16.95	60	3,178	1.89%
2020/11/11	50	17.19	28	17.03	17.05	22	3,231	0.68%
2020/11/09	1	16.70	0	0.00	16.80	1	3,139	0.03%
2020/11/05	20	16.70	23	16.89	16.90	-3	3,128	-0.10%
2020/10/30	2	16.23	0	0.00	16.10	2	3,000	0.07%
2020/10/27	0	0.00	2	16.60	16.55	-2	2,958	-0.07%
2020/10/26	0	0.00	1	16.50	16.50	-1	2,894	-0.03%
2020/10/22	6	16.14	2	16.20	16.20	4	2,854	0.14%
2020/10/21	4	16.56	0	0.00	16.50	4	2,814	0.14%
2020/10/20	0	0.00	1	16.55	16.60	-1	2,819	-0.04%
2020/10/16	10	16.50	0	0.00	16.35	10	2,808	0.36%
2020/10/15	10	16.35	0	0.00	16.30	10	2,774	0.36%
2020/10/13	1	16.15	0	0.00	16.20	1	2,843	0.04%
2020/10/12	0	0.00	2	16.10	16.15	-2	2,872	-0.07%
2020/10/07	1	16.35	0	0.00	16.35	1	2,914	0.03%
2020/10/05	1	16.25	0	0.00	16.40	1	2,928	0.03%
2020/09/30	1	16.15	0	0.00	16.15	1	2,931	0.03%
2020/09/29	0	0.00	1	16.10	16.10	-1	2,940	-0.03%
2020/09/28	1	15.95	0	0.00	16.05	1	2,959	0.03%
2020/09/25	23	15.75	1	15.80	15.80	22	2,980	0.74%
2020/09/24	1	15.95	2	15.80	15.70	-1	2,980	-0.03%
2020/09/22	0.3	16.25	0	0.00	16.30	0.3	2,932	0.01%
2020/09/21	4	16.49	0	0.00	16.35	4	2,916	0.14%
2020/09/18	4	16.69	8	17.03	16.70	-4	2,881	-0.14%
2020/09/17	0	0.00	1.9	16.60	16.60	-1.9	2,805	-0.07%
2020/09/16	2	16.20	0	0.00	16.20	2	2,751	0.07%
2020/09/15	2	16.33	4	16.40	16.45	-2	2,716	-0.07%
2020/09/14	9	16.68	10	17.07	16.65	-1	2,670	-0.04%
2020/09/11	23	17.61	14	17.32	17.20	9	2,582	0.35%
2020/09/10	9	17.01	8	17.03	16.65	1	2,130	0.05%
2020/09/09	1	15.95	0	0.00	16.00	1	1,885	0.05%
2020/09/07	2	16.60	0	0.00	16.40	2	1,872	0.11%
2020/09/04	0	0.00	1	15.95	16.10	-1	1,800	-0.06%
2020/08/31	0	0.00	2	15.95	15.75	-2	1,828	-0.11%
2020/08/27	1	15.85	2	15.85	15.85	-1	1,843	-0.05%
2020/08/25	0	0.00	1	16.00	15.95	-1	1,823	-0.05%
2020/08/24	0	0.00	21	15.70	15.75	-21	1,793	-1.17%
2020/08/21	0	0.00	1	15.65	15.60	-1	1,789	-0.06%
2020/08/19	0	0.00	3	16.10	16.00	-3	1,745	-0.17%
2020/08/18	2	16.20	80	16.05	16.10	-78	1,726	-4.52%
2020/08/17	2	16.30	3	16.27	16.20	-1	1,723	-0.06%
2020/08/13	0	0.00	10	15.25	15.30	-10	1,634	-0.61%
2020/08/11	0	0.00	1	15.45	15.45	-1	1,741	-0.06%
2020/08/10	10	15.05	10	15.00	15.20	0	1,730	0.00%
2020/08/07	1	14.80	0	0.00	14.80	1	1,746	0.06%
2020/08/06	0	0.00	10	14.80	14.70	-10	1,751	-0.57%
2020/07/31	35	14.80	0	0.00	14.75	35	1,785	1.96%
2020/07/28	2	14.50	2	14.30	14.30	0	1,841	0.00%
2020/07/24	181	15.17	0	0.00	15.00	181	1,927	9.39%	大買/鉅額交易
2020/07/23	201	15.30	0	0.00	15.25	201	1,912	10.51%	大買/鉅額交易
2020/07/22	20	15.20	0	0.00	15.30	20	1,940	1.03%
2020/07/21	200	15.25	0	0.00	15.20	200	1,930	10.36%	大買/鉅額交易
2020/07/20	200	15.49	0	0.00	15.30	200	1,892	10.57%	大買/鉅額交易
2020/07/17	30	15.65	0	0.00	15.60	30	1,871	1.60%
2020/07/16	30	16.75	0	0.00	16.75	30	1,808	1.66%
2020/07/14	30	16.70	10	16.60	16.60	20	1,787	1.12%
2020/07/09	50	16.90	0	0.00	16.90	50	1,801	2.78%
2020/07/08	1	16.90	1	16.85	16.90	0	1,803	0.00%
2020/07/06	3	16.80	0	0.00	16.80	3	1,819	0.16%
2020/07/03	12	16.69	0	0.00	16.70	12	1,816	0.66%
2020/06/30	67	16.50	61	16.50	16.40	6	1,811	0.33%
2020/06/29	60	16.35	0	0.00	16.30	60	1,827	3.28%
2020/06/24	1	16.45	0	0.00	16.45	1	1,835	0.05%
2020/06/22	2	16.65	53	16.55	16.55	-51	1,872	-2.72%
2020/06/16	1	16.20	0	0.00	16.20	1	1,916	0.05%
2020/06/15	2	16.15	0	0.00	16.10	2	1,988	0.10%
2020/06/12	50	16.14	0	0.00	16.25	50	2,026	2.47%
2020/06/11	26	16.65	0	0.00	16.35	26	2,067	1.26%
2020/06/10	13	16.75	1	16.75	16.70	12	2,106	0.57%
2020/06/08	1	17.00	0	0.00	17.00	1	2,214	0.05%
2020/06/04	0	0.00	80	16.75	16.70	-80	2,210	-3.62%
2020/06/03	0	0.00	1	16.65	16.65	-1	2,222	-0.05%
2020/06/02	1	16.40	4	16.50	16.45	-3	2,232	-0.13%
2020/05/27	2	16.30	0	0.00	16.30	2	2,307	0.09%
2020/05/26	1	16.35	0	0.00	16.30	1	2,312	0.04%
2020/05/25	20	16.30	0	0.00	16.25	20	2,315	0.86%
2020/05/21	20	16.55	0	0.00	16.55	20	2,313	0.86%
2020/05/20	5	16.55	0	0.00	16.50	5	2,320	0.22%
2020/05/19	7	16.86	27	16.92	16.85	-20	2,316	-0.86%
2020/05/14	1	16.35	0	0.00	16.10	1	2,235	0.04%
2020/05/13	20	16.55	0	0.00	16.70	20	2,218	0.90%
2020/05/08	0	0.00	20	16.75	16.75	-20	2,266	-0.88%
2020/05/07	1	16.60	0	0.00	16.65	1	2,269	0.04%
2020/05/04	16	16.53	0	0.00	16.55	16	2,389	0.67%
2020/04/30	4	16.85	1	16.90	16.95	3	2,448	0.12%
2020/04/29	1	16.70	3	16.50	16.70	-2	2,547	-0.08%
2020/04/27	1	16.15	0	0.00	16.00	1	2,641	0.04%
2020/04/21	20	15.80	0	0.00	15.40	20	2,651	0.75%
2020/04/20	21	15.71	21	15.89	15.90	0	2,646	0.00%
2020/04/16	1	15.70	1	16.00	15.95	0	2,608	0.00%
2020/04/13	1	15.20	0	0.00	15.20	1	2,561	0.04%
2020/04/10	20	15.10	0	0.00	15.35	20	2,578	0.78%
2020/04/09	0	0.00	12	15.05	14.85	-12	2,584	-0.46%
2020/04/07	0	0.00	2	14.30	14.30	-2	2,540	-0.08%
2020/04/06	1	13.50	0	0.00	13.65	1	2,504	0.04%
2020/03/31	1	13.65	11	13.51	13.70	-10	2,485	-0.40%
2020/03/30	11	13.24	0	0.00	13.30	11	2,462	0.45%
2020/03/25	2	13.55	4	13.59	13.70	-2	2,415	-0.08%
2020/03/24	0	0.00	2	12.78	12.80	-2	2,418	-0.08%
2020/03/23	2	12.45	20	12.35	12.30	-18	2,406	-0.75%
2020/03/20	2	13.05	1	13.10	13.05	1	2,409	0.04%
2020/03/18	1	13.45	0	0.00	13.45	1	2,331	0.04%
2020/03/17	2	13.50	30	13.73	13.70	-28	2,298	-1.22%
2020/03/16	2	14.90	46	14.60	14.60	-44	2,253	-1.95%
2020/03/12	2	16.85	11	16.77	16.70	-9	2,153	-0.42%
2020/03/11	40	18.00	0	0.00	17.85	40	2,103	1.90%
2020/03/10	2	17.50	3	17.70	17.95	-1	2,094	-0.05%
2020/03/09	3	17.83	20	17.85	17.80	-17	2,088	-0.81%
2020/03/06	2	17.95	0	0.00	18.00	2	2,068	0.10%
2020/02/27	1	18.40	0	0.00	18.50	1	1,970	0.05%
2020/02/24	1	18.60	0	0.00	18.55	1	2,020	0.05%
2020/02/14	1	18.35	0	0.00	18.35	1	1,960	0.05%
2020/02/12	4	18.25	0	0.00	18.25	4	1,947	0.21%
2020/02/11	2	18.10	0	0.00	18.20	2	1,940	0.10%
2020/02/06	3	18.30	0	0.00	18.35	3	1,876	0.16%
2020/02/05	0	0.00	35	18.10	18.05	-35	1,826	-1.92%
2020/02/04	1	18.20	0	0.00	18.15	1	1,745	0.06%
2020/02/03	1	18.00	0	0.00	18.45	1	1,667	0.06%
2020/01/31	6	19.43	0	0.00	19.30	6	1,480	0.41%
2020/01/30	6	19.78	0	0.00	19.45	6	1,418	0.42%
2020/01/20	10	20.70	0	0.00	20.75	10	1,332	0.75%
2020/01/17	40	20.60	0	0.00	20.70	40	1,325	3.02%
2020/01/15	5	20.65	0	0.00	20.65	5	1,305	0.38%
2020/01/14	1	20.85	0	0.00	20.75	1	1,288	0.08%
2020/01/13	5	20.85	0	0.00	20.85	5	1,287	0.39%
2020/01/10	1	20.80	5	20.80	20.85	-4	1,339	-0.30%
2020/01/08	1	20.85	0	0.00	20.80	1	1,352	0.07%
2020/01/07	1	21.10	0	0.00	21.00	1	1,356	0.07%
2020/01/06	1	21.20	0	0.00	21.20	1	1,375	0.07%
2020/01/03	0	0.00	7	21.07	21.10	-7	1,391	-0.50%
2019/12/23	2	20.85	0	0.00	20.90	2	1,459	0.14%
2019/12/18	0	0.00	20	20.85	20.90	-20	1,480	-1.35%
2019/12/17	2	20.70	0	0.00	20.85	2	1,474	0.14%
2019/12/16	0	0.00	20	20.90	20.75	-20	1,461	-1.37%
2019/12/13	5	20.65	0	0.00	20.65	5	1,464	0.34%
2019/12/11	10	20.60	0	0.00	20.60	10	1,547	0.65%
2019/12/10	35	20.66	0	0.00	20.65	35	1,550	2.26%
2019/12/05	5	20.90	0	0.00	20.90	5	1,515	0.33%
2019/12/04	20	20.75	0	0.00	20.80	20	1,508	1.33%
2019/12/02	0	0.00	1	21.15	21.00	-1	1,481	-0.07%
2019/11/28	10	21.35	2	21.35	21.40	8	1,465	0.55%
2019/11/26	10	21.35	0	0.00	21.65	10	1,475	0.68%
2019/11/25	2	21.25	0	0.00	21.45	2	1,492	0.13%
2019/11/20	1	20.85	0	0.00	20.90	1	1,672	0.06%
2019/11/19	0	0.00	3	21.05	21.05	-3	1,706	-0.18%
2019/11/13	2	21.30	0	0.00	21.20	2	1,751	0.11%
2019/11/11	1	21.25	0	0.00	21.20	1	1,781	0.06%
2019/10/25	1	21.90	0.5	21.90	21.90	0.5	1,847	0.03%
2019/10/21	1	22.05	4	22.04	22.05	-3	1,875	-0.16%
2019/10/17	1	21.30	1.4	21.35	21.30	-0.4	1,823	-0.02%
2019/10/16	0	0.00	1	21.30	21.35	-1	1,824	-0.05%
2019/10/09	1	21.30	0	0.00	21.30	1	1,801	0.06%
2019/10/08	1	21.80	0	0.00	21.70	1	1,760	0.06%
2019/10/04	0	0.00	10.4	21.90	21.90	-10.4	1,752	-0.59%
2019/10/03	0	0.00	15	21.90	21.90	-15	1,752	-0.86%
2019/10/02	10	21.95	0	0.00	21.95	10	1,763	0.57%
2019/09/26	2	21.70	0	0.00	21.65	2	1,834	0.11%
2019/09/24	0	0.00	0.2	22.15	22.15	-0.2	1,836	-0.01%
2019/09/18	0	0.00	6	22.48	22.50	-6	1,891	-0.32%
2019/09/16	5	22.87	1	23.50	22.90	4	1,894	0.21%
2019/09/12	0	0.00	1	22.40	22.20	-1	1,817	-0.06%
2019/09/11	0	0.00	20	22.20	22.25	-20	1,818	-1.10%
2019/09/05	0	0.00	16	22.20	22.10	-16	1,873	-0.85%
2019/09/04	0	0.00	21	22.10	22.20	-21	1,868	-1.12%
2019/09/03	0	0.00	0.2	21.80	21.85	-0.2	1,869	-0.01%
2019/09/02	0	0.00	51	21.86	21.85	-51	1,875	-2.72%
2019/08/30	1	21.50	3	21.75	21.65	-2	1,882	-0.11%
2019/08/29	2	21.25	2	21.35	21.35	0	1,893	0.00%
2019/08/27	1	21.65	0	0.00	21.65	1	1,860	0.05%
2019/08/23	0	0.00	11	24.50	24.50	-11	1,674	-0.66%
2019/08/22	2	24.50	0	0.00	24.55	2	1,659	0.12%
2019/08/15	15	24.55	0	0.00	24.55	15	1,600	0.94%
2019/08/12	0	0.00	5	24.55	24.60	-5	1,634	-0.31%
2019/08/08	0	0.00	3	24.40	24.40	-3	1,626	-0.18%
2019/08/01	0	0.00	1	24.40	24.40	-1	1,636	-0.06%
2019/07/30	17	24.35	1	24.60	24.50	16	1,654	0.97%
2019/07/29	10	24.35	0	0.00	24.35	10	1,635	0.61%
2019/07/19	0	0.00	0.6	24.40	24.40	-0.6	1,641	-0.04%
2019/07/16	0	0.00	10	24.60	24.55	-10	1,674	-0.60%
2019/07/12	27	24.49	0	0.00	24.50	27	1,678	1.61%
2019/07/11	0	0.00	2	24.50	24.45	-2	1,693	-0.12%
2019/07/10	10	24.50	0	0.00	24.50	10	1,709	0.59%
2019/07/05	0	0.00	1	24.40	24.30	-1	1,746	-0.06%
2019/07/04	4	24.25	0	0.00	24.20	4	1,736	0.23%
2019/07/03	14	24.36	1	24.45	24.30	13	1,811	0.72%
2019/07/02	0	0.00	2	24.55	24.60	-2	1,806	-0.11%
2019/06/26	0	0.00	1	24.80	24.75	-1	1,872	-0.05%
2019/06/25	0	0.00	1	24.55	24.50	-1	1,852	-0.05%
2019/06/24	1	24.45	0	0.00	24.45	1	1,846	0.05%
2019/06/21	3	24.15	0	0.00	24.40	3	1,853	0.16%
2019/06/20	30	24.05	0	0.00	24.05	30	1,862	1.61%
2019/06/19	0	0.00	5	24.15	24.10	-5	1,875	-0.27%
2019/06/18	11	24.01	0	0.00	24.05	11	1,871	0.59%
2019/06/14	1	24.05	0	0.00	24.05	1	1,862	0.05%
2019/06/10	10	24.05	0	0.00	24.10	10	1,882	0.53%
2019/05/30	5	24.25	0	0.00	24.20	5	1,921	0.26%
2019/05/22	2	24.00	0	0.00	23.95	2	2,003	0.10%
2019/05/21	74	23.83	10	23.85	23.90	64	2,029	3.15%
2019/05/16	18	24.80	0	0.00	24.75	18	2,051	0.88%
2019/05/14	3	24.80	0	0.00	24.80	3	2,114	0.14%
2019/05/10	5	25.00	0	0.00	25.10	5	2,188	0.23%
2019/05/09	0	0.00	20	25.20	25.10	-20	2,281	-0.88%
2019/05/07	20	24.90	0	0.00	24.85	20	2,404	0.83%
2019/05/06	20	24.89	0	0.00	24.80	20	2,459	0.81%
2019/04/30	0	0.00	3	24.90	25.00	-3	2,545	-0.12%
2019/04/24	0	0.00	2	25.10	25.25	-2	2,638	-0.08%
2019/04/23	10	24.90	0	0.00	25.00	10	2,631	0.38%
2019/04/22	20	25.05	1.4	25.01	25.00	18.6	2,654	0.70%
2019/04/19	2	25.00	0	0.00	25.00	2	2,661	0.08%
2019/04/17	0	0.00	2	25.05	25.05	-2	2,727	-0.07%
2019/04/15	0	0.00	1	25.10	25.10	-1	2,784	-0.04%
2019/04/12	0	0.00	33.1	24.98	25.00	-33.1	2,791	-1.19%
2019/04/11	2	24.90	10	25.05	24.90	-8	2,814	-0.28%
2019/04/09	8	25.30	0	0.00	25.30	8	2,941	0.27%
2019/04/02	2	24.90	0	0.00	24.85	2	3,290	0.06%
2019/04/01	0	0.00	19	25.03	25.00	-19	3,295	-0.58%
2019/03/29	0	0.00	19	24.50	24.35	-19	3,286	-0.58%
2019/03/28	30	24.19	0	0.00	24.15	30	3,332	0.90%
2019/03/27	25	24.27	0	0.00	24.30	25	3,416	0.73%
2019/03/26	30	24.33	0	0.00	24.25	30	3,520	0.85%
2019/03/22	11	24.45	1	24.50	24.55	10	3,708	0.27%
2019/03/14	1	24.30	1	24.25	24.25	0	4,356	0.00%
2019/03/07	0	0.00	6	24.37	24.10	-6	5,076	-0.12%
2019/03/06	0	0.00	1.3	24.26	24.45	-1.3	5,087	-0.03%
2019/03/04	0	0.00	1	24.30	24.35	-1	5,167	-0.02%
2019/02/27	0	0.00	22	24.52	24.40	-22	5,220	-0.42%
2019/02/26	0	0.00	1	24.40	24.45	-1	5,292	-0.02%
2019/02/25	10	24.30	0	0.00	24.45	10	5,408	0.18%
2019/02/22	21	24.39	0	0.00	24.45	21	5,480	0.38%
2019/02/21	0	0.00	3	24.38	24.65	-3	5,540	-0.05%
2019/02/20	7	24.00	37	24.14	24.00	-30	5,512	-0.54%
2019/02/19	1	24.05	0	0.00	24.05	1	5,569	0.02%
2019/02/18	20	23.95	2	24.00	24.05	18	5,647	0.32%
2019/02/15	1	24.00	1	23.85	24.00	0	5,633	0.00%
2019/02/14	0	0.00	4	23.90	23.90	-4	5,641	-0.07%
2019/02/13	2	23.30	2	23.45	23.55	0	5,631	0.00%
2019/02/12	1	23.15	0	0.00	23.40	1	5,683	0.02%
2019/02/11	3	23.90	34	23.79	23.75	-31	5,705	-0.54%
2019/01/30	1	24.00	5	23.83	24.20	-4	5,717	-0.07%
2019/01/29	7	23.53	12	23.50	23.60	-5	5,658	-0.09%
2019/01/28	5	23.57	4	23.65	23.55	1	5,635	0.02%
2019/01/25	2	23.10	1	23.45	23.45	1	5,555	0.02%
2019/01/24	0	0.00	10	23.19	23.10	-10	5,529	-0.18%
2019/01/23	0	0.00	44	23.11	23.00	-44	5,509	-0.80%
2019/01/22	12	22.76	0	0.00	22.70	12	5,505	0.22%
2019/01/21	3	23.03	45	22.98	23.05	-42	5,521	-0.76%
2019/01/18	0	0.00	60	22.73	22.95	-60	5,517	-1.09%
2019/01/17	2.1	22.60	0	0.00	22.65	2.1	5,522	0.04%
2019/01/16	1	22.55	30	22.70	22.60	-29	5,560	-0.52%
2019/01/15	10	22.60	30	22.55	22.55	-20	5,615	-0.36%
2019/01/14	0	0.00	2	22.75	22.70	-2	5,647	-0.04%
2019/01/11	12	22.55	0	0.00	22.70	12	5,788	0.21%
2019/01/09	2	22.30	0	0.00	22.55	2	5,876	0.03%
2019/01/08	0	22.70	0	0.00	22.50	0	5,866	0.00%
2019/01/04	7	22.25	2	22.48	22.60	5	5,903	0.08%
2019/01/03	28	22.55	0	0.00	22.50	28	6,018	0.47%
2019/01/02	1	22.90	180	22.86	22.85	-179	6,041	-2.96%	大賣/鉅額交易
2018/12/28	1	22.70	1	22.70	22.50	0	6,033	0.00%
2018/12/27	10	22.75	0	0.00	22.60	10	6,020	0.17%
2018/12/26	0	0.00	3	24.73	24.40	-3	5,811	-0.05%
2018/12/25	1	25.10	0	0.00	25.00	1	5,807	0.02%
2018/12/24	1	24.95	4	24.70	24.95	-3	5,905	-0.05%
2018/12/22	1	24.55	1	25.10	24.90	0	5,972	0.00%
2018/12/21	3	24.97	0	0.00	24.90	3	6,001	0.05%
2018/12/20	0.1	25.20	1	26.10	25.20	-0.9	6,080	-0.01%
2018/12/19	52	26.22	50.5	26.10	26.40	1.5	6,209	0.02%
2018/12/18	51	25.57	52	25.56	26.00	-1	6,311	-0.02%
2018/12/17	51	25.24	50	25.24	25.15	1	6,374	0.02%
2018/12/14	50	25.95	50	25.95	25.60	0	6,341	0.00%
2018/12/13	1	26.00	1	26.05	26.00	0	6,325	0.00%
2018/12/11	0	0.00	3.6	26.52	26.25	-3.6	6,325	-0.06%
2018/12/10	6	26.24	0	0.00	26.20	6	6,298	0.10%
2018/12/07	7	27.48	2	27.18	27.05	5	6,155	0.08%
2018/12/06	1	26.30	0	0.00	26.30	1	5,771	0.02%
2018/12/05	2	26.10	10	26.10	26.20	-8	5,615	-0.14%
2018/12/04	11	25.90	11	25.83	25.90	0	5,512	0.00%
2018/12/03	0	0.00	1	24.55	24.90	-1	5,220	-0.02%
2018/11/29	0	0.00	5	24.70	24.70	-5	5,096	-0.10%
2018/11/28	0	24.65	0	0.00	24.80	0	5,071	0.00%
2018/11/27	2	24.58	2	24.60	24.50	0	5,030	0.00%
2018/11/26	1	24.60	371	24.61	24.55	-370	5,009	-7.39%	大賣/鉅額交易
2018/11/23	1	25.20	1	24.85	24.65	0	4,949	0.00%
2018/11/22	0	0.00	26	25.09	25.20	-26	4,856	-0.54%
2018/11/21	0	0.00	16	24.64	24.70	-16	4,742	-0.34%
2018/11/20	0	0.00	6	24.35	24.35	-6	4,697	-0.13%
2018/11/16	0	0.00	10	23.97	24.00	-10	4,611	-0.22%
2018/11/15	7	23.30	8	23.80	23.80	-1	4,564	-0.02%
2018/11/13	0	0.00	0.3	23.00	23.00	-0.3	4,482	-0.01%
2018/11/12	0	0.00	3	23.12	23.15	-3	4,448	-0.07%
2018/11/09	1	22.65	0	0.00	22.65	1	4,439	0.02%
2018/11/08	1	23.65	0	0.00	23.80	1	4,405	0.02%
2018/11/06	2	22.85	0	0.00	22.95	2	4,471	0.04%
2018/11/05	4	22.65	0	0.00	22.65	4	4,445	0.09%
2018/11/02	0	0.00	5	22.75	22.80	-5	4,419	-0.11%
2018/11/01	0	0.00	1	22.80	22.75	-1	4,413	-0.02%
2018/10/31	1	22.90	0	0.00	23.00	1	4,397	0.02%
2018/10/30	4	22.40	13	22.47	22.55	-9	4,385	-0.21%
2018/10/25	0	0.00	1	21.85	21.65	-1	4,463	-0.02%
2018/10/24	1	22.55	1	22.75	22.25	0	4,445	0.00%
2018/10/23	4	22.55	0	0.00	22.90	4	4,394	0.09%
2018/10/22	1	23.35	4	23.39	23.55	-3	4,328	-0.07%
2018/10/19	4	22.63	1	22.60	22.75	3	4,288	0.07%
2018/10/17	0	0.00	17	24.25	24.00	-17	4,203	-0.40%
2018/10/16	0	0.00	0.6	23.95	24.00	-0.6	4,269	-0.01%
2018/10/15	17	24.05	0	0.00	24.00	17	4,265	0.40%
2018/10/12	1	23.95	2	23.50	23.95	-1	4,262	-0.02%
2018/10/11	129	23.36	15	23.31	23.60	114	4,217	2.70%	大買/鉅額交易
2018/10/09	110	24.21	1	24.15	24.15	109	4,104	2.66%	大買/鉅額交易
2018/10/05	122	24.07	0	0.00	23.95	122	4,013	3.04%	大買/鉅額交易
2018/10/04	200	24.23	20	24.25	24.20	180	3,931	4.58%	大買/鉅額交易
2018/10/03	12	24.20	7	24.33	24.20	5	3,866	0.13%
2018/10/02	1	24.65	11	24.33	24.30	-10	3,783	-0.26%
2018/10/01	0	0.00	1	24.40	24.20	-1	3,655	-0.03%
2018/09/27	0	0.00	30	24.35	24.20	-30	3,525	-0.85%
2018/09/26	0	0.00	20	23.95	24.25	-20	3,414	-0.59%
2018/09/25	2	23.80	19	23.81	23.75	-17	3,242	-0.52%
2018/09/21	3	23.25	5	23.25	23.25	-2	3,067	-0.07%
2018/09/20	0	0.00	7	22.59	22.75	-7	2,914	-0.24%
2018/09/19	5	22.40	0	0.00	22.45	5	2,881	0.17%
2018/09/17	2	21.85	10	22.00	22.25	-8	2,923	-0.27%
2018/09/14	1	21.80	4.6	21.81	21.95	-3.6	2,929	-0.12%
2018/09/05	1	21.90	30	22.00	21.80	-29	3,147	-0.92%
2018/09/04	0	0.00	23	22.00	22.05	-23	3,247	-0.71%
2018/09/03	2	22.10	0	0.00	21.90	2	3,303	0.06%
2018/08/23	0	0.00	1	21.90	22.00	-1	4,250	-0.02%
2018/08/22	1	21.90	0	0.00	21.95	1	4,301	0.02%
2018/08/21	0	0.00	20	21.88	21.90	-20	4,341	-0.46%
2018/08/16	0	0.00	1	21.85	21.85	-1	4,839	-0.02%
2018/08/15	0	0.00	1	22.10	22.15	-1	5,286	-0.02%
2018/08/14	3	22.22	0	0.00	22.45	3	5,447	0.06%
2018/08/13	3	21.70	0	0.00	21.70	3	5,896	0.05%
2018/08/09	1	21.90	9	21.97	21.95	-8	6,971	-0.11%
2018/08/07	0	0.00	20	21.93	21.90	-20	7,055	-0.28%
2018/08/06	0	0.00	5	21.85	21.80	-5	7,190	-0.07%
2018/08/03	1	21.70	0	0.00	21.70	1	7,226	0.01%
2018/07/31	0	0.00	5	22.00	22.15	-5	7,192	-0.07%
2018/07/27	5	22.17	0	0.00	22.10	5	7,220	0.07%
2018/07/26	3	22.15	0	0.00	22.25	3	7,215	0.04%
2018/07/25	32	21.90	0	0.00	21.90	32	7,200	0.44%
2018/07/24	104	21.55	1	21.70	21.70	103	7,178	1.43%	大買/鉅額交易
2018/07/23	0	0.00	1	23.15	23.15	-1	7,102	-0.01%
2018/07/19	5	23.25	0	0.00	23.25	5	7,005	0.07%
2018/07/12	1	22.95	0	0.00	23.00	1	7,040	0.01%
2018/07/10	0	0.00	1	22.80	22.95	-1	7,233	-0.01%
2018/07/06	1	22.05	10	22.05	22.10	-9	7,227	-0.12%
2018/07/05	3	22.40	0	0.00	22.30	3	7,200	0.04%
2018/07/03	38	22.70	0	0.00	22.60	38	7,251	0.52%
2018/06/28	0	0.00	20	22.83	22.60	-20	7,182	-0.28%
2018/06/26	0	0.00	20	22.90	22.65	-20	7,155	-0.28%
2018/06/25	61	23.77	11	23.57	23.30	50	7,080	0.71%
2018/06/22	15	23.80	0	0.00	23.80	15	7,045	0.21%
2018/06/21	10	23.80	0	0.00	23.95	10	7,038	0.14%
2018/06/20	0	0.00	1	23.40	23.85	-1	7,031	-0.01%
2018/06/19	0	0.00	1	23.70	23.55	-1	6,968	-0.01%
2018/06/15	11	23.80	0	0.00	23.60	11	6,947	0.16%
2018/06/14	1	24.05	0	0.00	24.05	1	6,901	0.01%
2018/06/12	16	23.98	11	24.42	24.45	5	6,850	0.07%
2018/06/11	40	24.01	0	0.00	24.00	40	6,798	0.59%
2018/06/08	5	24.20	0	0.00	24.15	5	7,018	0.07%
2018/06/07	0	0.00	2	24.50	24.35	-2	6,985	-0.03%
2018/06/06	3	24.45	0	0.00	24.30	3	6,922	0.04%
2018/06/05	5	24.60	1	24.60	24.30	4	6,877	0.06%
2018/06/04	0	0.00	12.2	24.52	24.50	-12.2	6,713	-0.18%
2018/06/01	0	0.00	6	24.00	24.10	-6	6,511	-0.09%
2018/05/31	2	24.25	22	23.68	24.35	-20	6,355	-0.31%
2018/05/30	9	23.46	5	23.20	23.50	4	6,101	0.07%
2018/05/28	0	0.00	7	23.38	23.65	-7	5,971	-0.12%
2018/05/25	3	23.77	5.3	23.75	23.70	-2.3	5,855	-0.04%
2018/05/24	1	24.30	11	24.28	24.10	-10	5,746	-0.17%
2018/05/23	63	24.43	36.3	24.44	24.70	26.7	5,495	0.49%
2018/05/22	1	23.85	11	23.73	23.60	-10	5,025	-0.20%
2018/05/21	37	24.52	12	24.70	24.25	25	4,822	0.52%
2018/05/18	22	23.74	42	23.84	24.10	-20	4,241	-0.47%
2018/05/17	2	22.48	8	22.42	22.55	-6	3,356	-0.18%
2018/05/16	0	0.00	2	22.05	22.00	-2	3,144	-0.06%
2018/05/15	6	21.98	10	22.05	21.90	-4	3,158	-0.13%
2018/05/14	1.3	22.28	11	22.25	22.25	-9.7	3,209	-0.30%
2018/05/11	2	21.95	9	22.05	22.10	-7	3,092	-0.23%
2018/05/10	6	21.86	1	21.90	21.85	5	3,037	0.16%
2018/05/09	3.2	21.85	0	0.00	21.85	3.2	3,030	0.11%
2018/05/07	0	0.00	56	21.78	21.95	-56	2,973	-1.88%
2018/05/04	2	21.40	0	0.00	21.45	2	2,934	0.07%
2018/05/02	1	21.50	15	21.55	21.60	-14	2,992	-0.47%
2018/04/30	1	21.45	1	21.50	21.50	0	3,031	0.00%
2018/04/27	1	21.30	1	21.50	21.45	0	3,089	0.00%
2018/04/26	10	21.67	10	21.90	21.40	0	3,164	0.00%
2018/04/24	2	21.50	0	0.00	21.50	2	3,226	0.06%
2018/04/23	19.3	21.64	0	0.00	21.55	19.3	3,292	0.59%
2018/04/20	5	21.87	18	22.03	21.90	-13	3,289	-0.40%
2018/04/19	0	0.00	2	21.95	21.85	-2	3,325	-0.06%
2018/04/18	130	21.96	0.9	21.70	21.80	129.1	3,358	3.84%	大買/鉅額交易
2018/04/17	1	22.10	0	0.00	21.90	1	3,380	0.03%
2018/04/16	100	21.90	5	21.95	22.00	95	3,388	2.80%
2018/04/13	1	21.75	3	21.85	21.70	-2	3,398	-0.06%
2018/04/12	0	0.00	2	21.65	21.60	-2	3,464	-0.06%
2018/04/11	0	0.00	3	21.70	21.60	-3	3,528	-0.09%
2018/04/10	6	21.55	0	0.00	21.60	6	3,645	0.16%
2018/04/09	1	21.80	3	21.57	21.75	-2	3,715	-0.05%
2018/04/03	0	0.00	20	21.35	21.35	-20	3,773	-0.53%
2018/04/02	4	21.64	0	0.00	21.50	4	4,225	0.09%
2018/03/31	2	21.75	0	0.00	21.60	2	4,518	0.04%
2018/03/30	1	21.65	0	0.00	21.65	1	5,207	0.02%
2018/03/29	12	21.86	5	21.75	21.75	7	5,233	0.13%
2018/03/28	0	0.00	2	21.50	21.45	-2	5,210	-0.04%
2018/03/27	6.2	21.46	4	21.48	21.50	2.2	5,223	0.04%
2018/03/26	6	21.25	0	0.00	21.30	6	5,245	0.11%
2018/03/21	2	21.60	0	0.00	21.55	2	5,295	0.04%
2018/03/19	2	21.65	0	0.00	21.65	2	5,310	0.04%
2018/03/15	8	21.78	1	21.70	21.70	7	5,366	0.13%
2018/03/14	33	21.81	16	21.80	21.90	17	5,345	0.32%
2018/03/12	2	21.50	0	0.00	21.40	2	5,158	0.04%
2018/03/09	0	0.00	1	21.05	21.00	-1	5,204	-0.02%
2018/03/05	3	20.82	0	0.00	20.50	3	5,769	0.05%
2018/03/01	0	0.00	10	20.50	20.50	-10	5,810	-0.17%
2018/02/26	0	0.00	2	20.88	20.75	-2	5,924	-0.03%
2018/02/21	30	20.25	0	0.00	20.35	30	6,270	0.48%
2018/02/09	5	19.60	0	0.00	20.00	5	6,344	0.08%
2018/02/08	1	20.10	0	0.00	20.20	1	6,364	0.02%
2018/02/06	3	20.18	32	20.41	19.80	-29	6,550	-0.44%
2018/02/05	0	0.00	2	20.95	21.10	-2	6,806	-0.03%
2018/02/01	5	21.45	0.4	21.35	21.45	4.6	7,064	0.06%
2018/01/30	2	21.60	0	0.00	21.35	2	7,149	0.03%
2018/01/26	6	21.81	20	21.85	21.85	-14	7,261	-0.19%
2018/01/25	5	21.70	0	0.00	21.60	5	7,253	0.07%
2018/01/24	0	0.00	1	21.60	21.80	-1	7,227	-0.01%
2018/01/23	3	21.40	2	21.50	21.50	1	7,193	0.01%
2018/01/22	18	21.50	0.8	21.40	21.50	17.2	7,139	0.24%
2018/01/19	16	21.82	5	21.90	21.65	11	7,036	0.16%
2018/01/17	0	0.00	15	21.95	21.90	-15	6,908	-0.22%
2018/01/16	3	22.22	0	0.00	22.15	3	6,825	0.04%
2018/01/15	1	22.40	0	0.00	22.25	1	6,834	0.01%
2018/01/11	3	22.67	21	22.70	22.50	-18	6,766	-0.27%
2018/01/10	1	22.80	1	22.80	22.80	0	6,703	0.00%
2018/01/09	0	0.00	1	22.90	22.75	-1	6,617	-0.02%
2018/01/08	12	22.60	0	0.00	22.60	12	6,498	0.18%
2018/01/05	25	22.56	1	22.55	22.55	24	6,424	0.37%
2018/01/03	4	22.48	2	22.40	22.50	2	6,258	0.03%
2018/01/02	1	22.65	2	22.75	22.65	-1	6,159	-0.02%