台苯 (1310)-群益金鼎-三民券商分點個股進出

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
13.30
漲跌
▼0.05
漲幅
-0.37%
成交量
565張
產業
上市塑膠類股
398人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台苯 (1310)籌碼相關－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/06/24	5	13.35	0	0.00	13.35	5	995	0.50%
2024/06/20	0	0.00	5	13.20	13.20	-5	952	-0.52%
2024/06/06	2.1	12.75	0	0.00	12.75	2.1	979	0.21%
2024/06/05	0.5	13.10	0	0.00	12.90	0.5	945	0.05%
2024/06/04	5.3	13.05	0	0.00	13.05	5.3	941	0.57%
2024/05/31	0	13.55	0	0.00	13.45	0	896	0.00%
2024/05/30	0	13.75	0	0.00	13.60	0	870	0.00%
2024/05/29	0	0.00	10	13.65	13.65	-10	876	-1.14%
2024/05/28	10.1	13.80	0	0.00	13.85	10.1	871	1.15%
2024/05/17	1	14.10	0	0.00	14.15	1	835	0.12%
2024/04/19	0.2	13.00	0	0.00	12.85	0.2	789	0.03%
2024/04/18	0.3	12.90	0	0.00	12.95	0.3	781	0.04%
2024/04/16	1.1	12.82	0	0.00	12.90	1.1	781	0.14%
2024/04/15	0	0.00	4	13.15	13.10	-4	754	-0.53%
2024/04/11	2	13.15	0	0.00	13.15	2	739	0.27%
2024/04/03	0.8	13.40	0	0.00	13.30	0.8	711	0.11%
2024/03/26	1	13.65	0	0.00	13.50	1	724	0.14%
2024/03/13	0.1	13.60	0	0.00	13.45	0.1	671	0.01%
2024/03/11	0	0.00	2	13.65	13.75	-2	662	-0.30%
2024/03/08	0	13.55	0	0.00	13.60	0	664	0.01%
2024/03/07	0.7	13.85	0	0.00	13.75	0.7	650	0.11%
2024/03/06	0.2	14.08	0	0.00	13.95	0.2	642	0.03%
2024/03/04	0.2	14.20	0	0.00	14.05	0.2	644	0.03%
2024/03/01	0.1	14.30	0	0.00	14.15	0.1	652	0.02%
2024/02/27	0	0.00	1	14.30	14.20	-1	671	-0.15%
2024/02/19	1	14.60	2	14.75	14.60	-1	703	-0.15%
2024/02/16	0	0.00	0	14.55	14.50	0	724	0.00%
2024/02/05	2	14.25	0	0.00	14.20	2	734	0.27%
2024/02/02	0	0.00	0.4	14.55	14.40	-0.4	740	-0.06%
2024/01/30	1	14.30	0	0.00	14.30	1	776	0.13%
2024/01/29	0	14.50	0	0.00	14.55	0	773	0.00%
2024/01/25	1.2	14.32	0	0.00	14.25	1.2	772	0.16%
2024/01/19	1.2	14.06	0	0.00	13.95	1.2	797	0.15%
2024/01/17	5	14.19	0	0.00	14.20	5	773	0.65%
2024/01/16	2.2	14.20	1	14.20	14.25	1.2	764	0.16%
2023/12/28	0.1	15.70	0	0.00	15.60	0.1	725	0.01%
2023/12/27	1	15.65	0	0.00	15.65	1	733	0.14%
2023/12/26	4.5	15.62	0	0.00	15.60	4.5	736	0.61%
2023/12/25	1.3	15.81	0	0.00	15.55	1.3	741	0.18%
2023/12/21	0.2	16.05	0	0.00	16.00	0.2	742	0.03%
2023/12/20	1.2	15.98	0	0.00	15.95	1.2	747	0.16%
2023/12/19	0.1	16.10	0	0.00	15.90	0.1	754	0.01%
2023/12/18	0.6	16.08	0	0.00	16.00	0.6	755	0.07%
2023/12/15	0.3	15.88	0.7	15.90	16.00	-0.4	756	-0.06%
2023/12/14	0.1	15.80	0	0.00	15.70	0.1	771	0.01%
2023/12/13	0	0.00	0.8	15.81	15.75	-0.8	784	-0.10%
2023/12/11	5	16.00	0	0.00	15.95	5	794	0.63%
2023/12/08	5	16.05	3	16.15	16.15	2	824	0.24%
2023/12/07	1	16.35	0	0.00	16.05	1	823	0.12%
2023/12/06	0.8	16.50	0	0.00	16.35	0.8	837	0.10%
2023/12/05	0	0.00	1	16.65	16.45	-1	886	-0.11%
2023/12/04	0	0.00	2	16.65	16.65	-2	878	-0.23%
2023/11/21	0	0.00	5	16.50	16.45	-5	822	-0.61%
2023/11/15	0	0.00	10	16.30	16.30	-10	812	-1.24%
2023/11/01	0	15.35	0	0.00	15.40	0	928	0.00%
2023/10/11	0	0.00	0	15.70	15.50	0	1,099	0.00%
2023/10/03	10	15.90	0	0.00	16.05	10	1,138	0.88%
2023/09/25	10	15.90	10	16.25	16.20	0	1,171	0.00%
2023/09/14	0	0.00	12	16.38	16.25	-12	1,186	-1.01%
2023/09/12	0.6	15.70	0	0.00	15.70	0.6	1,181	0.05%
2023/09/08	2	16.05	3	15.70	16.15	-1	1,189	-0.08%
2023/09/04	1	15.55	0	0.00	15.60	1	1,223	0.08%
2023/08/28	0	0.00	7	15.45	15.35	-7	1,500	-0.47%
2023/08/22	0	0.00	1	15.10	15.10	-1	1,618	-0.06%
2023/08/18	7	15.29	0	0.00	15.30	7	1,866	0.38%
2023/08/16	3	15.15	0	0.00	15.20	3	1,919	0.16%
2023/08/15	3	15.20	0	0.00	15.20	3	1,924	0.16%
2023/08/11	14	16.10	0	0.00	16.10	14	1,952	0.72%
2023/08/09	0	0.00	5	16.85	16.85	-5	1,937	-0.26%
2023/08/08	0.3	16.85	1	16.90	16.85	-0.7	1,953	-0.04%
2023/08/07	0	0.00	3.1	16.90	16.85	-3.1	2,006	-0.15%
2023/08/02	2	17.05	0.2	16.85	16.70	1.8	2,049	0.09%
2023/07/31	2	16.35	15	16.27	16.40	-13	2,057	-0.63%
2023/07/27	0	0.00	10	16.25	16.10	-10	2,265	-0.44%
2023/07/26	0	0.00	0.1	15.65	15.70	-0.1	2,393	0.00%
2023/07/25	0	0.00	5	15.40	15.35	-5	2,534	-0.20%
2023/07/12	0	0.00	2	15.50	15.25	-2	5,063	-0.04%
2023/07/07	10	15.80	0	0.00	15.70	10	5,106	0.20%
2023/07/06	2	16.10	10	16.08	16.10	-8	5,094	-0.16%
2023/07/05	1	16.25	2	16.25	16.25	-1	5,092	-0.02%
2023/07/04	2	16.35	0	0.00	16.40	2	5,083	0.04%
2023/06/30	2	16.50	15	16.60	16.55	-13	5,052	-0.26%
2023/06/29	2	16.40	2	16.60	16.35	0	5,037	0.00%
2023/06/27	0	0.00	20	16.35	16.20	-20	5,026	-0.40%
2023/06/19	0.3	16.52	1	16.40	16.40	-0.7	4,967	-0.01%
2023/06/16	2	16.48	2	16.50	16.60	0	4,962	0.00%
2023/06/14	2	16.30	0	0.00	16.30	2	4,922	0.04%
2023/06/13	1	16.15	0	0.00	16.30	1	4,917	0.02%
2023/06/12	20	16.28	0	0.00	16.30	20	4,899	0.41%
2023/06/09	1	16.60	0	0.00	16.65	1	4,867	0.02%
2023/06/08	1	16.65	1	16.80	16.70	0	4,854	0.00%
2023/06/07	4	16.98	0	0.00	16.90	4	4,831	0.08%
2023/06/06	0	0.00	5	17.60	17.15	-5	4,800	-0.10%
2023/06/05	10	17.50	24	17.53	17.40	-14	4,762	-0.29%
2023/06/01	20	17.00	27	17.15	17.00	-7	4,634	-0.15%
2023/05/31	1	16.35	0	0.00	16.50	1	4,563	0.02%
2023/05/30	9	16.46	0.1	16.65	16.45	8.9	4,545	0.20%
2023/05/29	0	0.00	3	16.65	16.60	-3	4,516	-0.07%
2023/05/26	18	16.75	110	16.60	16.65	-92	4,482	-2.05%	大賣/
2023/05/25	2	17.55	16	17.52	17.25	-14	4,413	-0.32%
2023/05/24	0	0.00	1	17.25	17.15	-1	4,223	-0.02%
2023/05/23	24	17.00	21	16.86	16.85	3	4,156	0.07%
2023/05/19	4	16.69	0	0.00	16.40	4	4,095	0.10%
2023/05/18	2	16.75	0	0.00	16.60	2	4,070	0.05%
2023/05/17	0	0.00	12	16.49	16.65	-12	4,038	-0.30%
2023/05/15	1	16.30	5	16.25	16.25	-4	3,972	-0.10%
2023/05/12	10	16.00	0	0.00	16.15	10	3,941	0.25%
2023/05/11	10	16.00	0	0.00	15.95	10	3,912	0.26%
2023/05/10	0	0.00	10	16.48	16.65	-10	3,844	-0.26%
2023/05/09	4	16.55	0	0.00	16.50	4	3,809	0.11%
2023/05/08	1	16.95	5	17.01	16.95	-4	3,758	-0.11%
2023/05/05	16	16.96	20	16.80	16.80	-4	3,710	-0.11%
2023/05/04	5	17.30	0	0.00	17.15	5	3,658	0.14%
2023/05/03	50	17.26	57	17.45	17.10	-7	3,585	-0.20%
2023/05/02	33	17.15	12	16.95	17.30	21	3,428	0.61%
2023/04/28	20	17.12	15	16.90	16.80	5	3,278	0.15%
2023/04/27	14	17.62	5	17.40	17.20	9	3,126	0.29%
2023/04/26	59	16.76	7	17.15	17.70	52	2,693	1.93%
2023/04/25	114	17.86	84	17.71	16.50	30	2,223	1.35%	大買/
2023/04/24	22	16.51	91	16.39	17.05	-69	1,114	-6.19%
2023/04/21	6	15.44	6	15.47	15.50	0	733	0.00%
2023/04/20	1	14.80	0	0.00	14.85	1	610	0.16%
2023/04/18	0	0.00	2	15.15	15.20	-2	591	-0.34%
2023/04/17	6	15.27	11	15.08	15.40	-5	564	-0.89%
2023/03/31	0	0.00	3	13.85	13.85	-3	411	-0.73%
2023/03/28	0	14.01	0	0.00	13.95	0	415	0.01%
2023/03/17	1	13.50	0	0.00	13.60	1	416	0.25%
2023/03/10	0.2	14.35	0	0.00	14.05	0.2	417	0.05%
2023/03/07	0.2	14.15	0	0.00	14.20	0.2	459	0.04%
2023/03/02	0.3	14.10	0	0.00	13.95	0.3	455	0.07%
2023/03/01	0.3	14.20	0	0.00	14.00	0.3	461	0.07%
2023/02/22	0.1	14.15	0	0.00	14.05	0.1	459	0.02%
2023/02/20	1	14.00	1.2	13.98	14.10	-0.2	461	-0.04%
2023/02/09	1	13.90	0	0.00	13.85	1	457	0.22%
2023/02/08	0.2	14.25	0	0.00	14.05	0.2	452	0.03%
2023/02/06	0.2	14.15	2	14.05	14.05	-1.9	446	-0.41%
2023/02/02	0.2	14.30	0	0.00	14.15	0.2	436	0.04%
2023/01/16	0.1	13.80	0.1	13.70	13.70	0.1	414	0.02%
2023/01/05	0.1	13.40	0	0.00	13.35	0.1	449	0.02%
2023/01/04	0	13.45	10	13.35	13.35	-10	452	-2.21%
2022/12/09	0	0.00	5	13.85	13.85	-5	491	-1.02%
2022/12/08	0	0.00	2	13.65	13.65	-2	486	-0.41%
2022/12/06	1	14.00	3	14.05	13.85	-2	482	-0.41%
2022/12/05	0.3	14.25	0	0.00	14.15	0.3	479	0.06%
2022/12/02	3	14.10	0	0.00	14.10	3	478	0.63%
2022/11/30	1	14.55	0	0.00	14.40	1	468	0.21%
2022/11/24	3	13.50	0	0.00	13.45	3	418	0.72%
2022/11/17	4	13.01	1	13.05	13.20	3	423	0.71%
2022/11/11	0	0.00	2	13.35	13.25	-2	424	-0.47%
2022/11/10	0	0.00	1	13.20	13.15	-1	425	-0.23%
2022/11/08	0	0.00	3	13.15	13.15	-3	428	-0.70%
2022/11/04	1	12.70	3	12.80	12.80	-2	435	-0.46%
2022/11/01	0	12.50	0	0.00	12.50	0	449	0.00%
2022/10/25	0	0.00	12	12.40	12.45	-12	484	-2.48%
2022/10/20	3.2	12.35	0	0.00	12.20	3.2	479	0.67%
2022/10/18	1	12.55	0	0.00	12.75	1	449	0.22%
2022/10/14	2	12.60	0	0.00	12.70	2	459	0.44%
2022/10/13	1	12.70	0	0.00	12.40	1	458	0.22%
2022/10/12	0.1	12.95	0	0.00	12.95	0.1	452	0.02%
2022/10/11	0	0.00	3	13.35	13.00	-3	459	-0.65%
2022/10/07	0	0.00	7	13.15	13.10	-7	460	-1.52%
2022/09/29	0	0.00	1	13.20	13.25	-1	537	-0.19%
2022/09/28	3.1	13.00	0	0.00	13.00	3.1	538	0.58%
2022/09/27	1	13.35	0	0.00	13.40	1	531	0.19%
2022/09/22	1	13.75	0	0.00	13.85	1	578	0.18%
2022/09/21	0.3	14.10	0	0.00	14.05	0.3	688	0.04%
2022/09/20	0	14.25	0	0.00	14.20	0	722	0.00%
2022/09/16	1	14.30	0	0.00	14.30	1	758	0.13%
2022/09/15	0	14.45	0	0.00	14.40	0	773	0.00%
2022/09/12	0	0.00	2	14.35	14.45	-2	806	-0.25%
2022/08/31	0	0.00	3	14.65	14.65	-3	829	-0.36%
2022/08/29	1	14.30	1	14.35	14.35	0	832	0.00%
2022/08/26	0	0.00	3	14.70	14.60	-3	834	-0.36%
2022/08/25	0	0.00	2	14.78	14.70	-2	835	-0.24%
2022/08/24	2	14.75	0	0.00	14.75	2	835	0.24%
2022/08/22	2	14.55	0	0.00	14.50	2	829	0.24%
2022/08/12	1	14.30	0	0.00	14.30	1	824	0.12%
2022/08/09	4	13.73	0	0.00	13.75	4	831	0.48%
2022/07/27	0.1	13.75	0	0.00	13.70	0.1	873	0.01%
2022/07/22	0	13.60	0	0.00	13.60	0	879	0.00%
2022/07/21	2	13.65	0	0.00	13.80	2	888	0.23%
2022/07/20	5	13.80	0	0.00	13.65	5	885	0.56%
2022/07/18	5.1	13.64	0	0.00	13.65	5.1	889	0.57%
2022/07/12	0.5	13.14	0	0.00	13.00	0.5	884	0.06%
2022/07/11	0	13.55	5	13.45	13.45	-5	868	-0.57%
2022/07/08	8.4	13.84	0	0.00	13.60	8.4	860	0.98%
2022/07/05	0	0.00	1	14.20	14.20	-1	829	-0.12%
2022/07/01	5.1	14.10	0	0.00	14.05	5.1	828	0.62%
2022/06/30	0.2	14.50	0	0.00	14.35	0.2	817	0.02%
2022/06/29	17	14.64	0	0.00	14.45	17	789	2.15%
2022/06/28	4	15.00	1	15.05	15.05	3	689	0.44%
2022/06/24	0.1	15.00	0	0.00	15.15	0.1	662	0.02%
2022/06/22	0	15.25	0	0.00	15.00	0	665	0.01%
2022/06/21	0	15.40	0	0.00	15.35	0	686	0.00%
2022/06/20	0	15.75	0	0.00	15.15	0	747	0.00%
2022/06/15	0	0.00	2	16.20	16.20	-2	754	-0.27%
2022/06/13	0	16.10	0	0.00	15.95	0	765	0.00%
2022/06/09	0	16.30	0	0.00	16.40	0	774	0.00%
2022/06/06	0	16.00	0.2	16.10	16.05	-0.2	774	-0.03%
2022/06/02	0	0.00	0	16.10	15.95	0	793	-0.01%
2022/06/01	1	15.85	1	15.90	15.90	0	817	0.00%
2022/05/27	0.1	15.60	0	0.00	15.55	0.1	892	0.01%
2022/05/24	4	15.60	0	0.00	15.45	4	914	0.44%
2022/05/17	0.1	15.10	0	0.00	15.15	0.1	946	0.01%
2022/05/12	0.2	15.05	0	0.00	14.75	0.2	960	0.02%
2022/05/11	0	0.00	10	15.53	15.50	-10	946	-1.06%
2022/05/09	0.1	15.85	0	0.00	15.70	0.1	1,009	0.01%
2022/05/05	0.2	16.33	0	0.00	16.25	0.2	1,012	0.02%
2022/04/29	0.1	16.35	0	0.00	16.25	0.1	1,077	0.00%
2022/04/28	0.1	16.35	0	0.00	16.20	0.1	1,086	0.00%
2022/04/21	0	0.00	2	16.90	16.90	-2	1,081	-0.18%
2022/04/18	2	16.65	0	0.00	16.65	2	1,094	0.18%
2022/04/08	0	0.00	2	16.80	16.80	-2	1,133	-0.18%
2022/04/07	4	16.73	0	0.00	16.65	4	1,138	0.35%
2022/03/29	0	0.00	1	16.65	16.70	-1	1,130	-0.09%
2022/03/23	15.4	17.01	0	0.00	17.00	15.4	1,080	1.43%
2022/03/21	0	0.00	5	17.25	17.25	-5	1,021	-0.49%
2022/03/18	5	17.00	0	0.00	17.00	5	1,048	0.48%
2022/03/17	3	17.20	0	0.00	17.20	3	1,047	0.29%
2022/03/16	3	17.00	1	16.90	17.05	2	1,050	0.19%
2022/03/15	0.2	17.25	0	0.00	17.05	0.2	1,051	0.02%
2022/03/08	2	17.00	0	0.00	16.85	2	1,084	0.18%
2022/03/07	0.1	17.35	0	0.00	17.20	0.1	1,098	0.01%
2022/03/04	4	17.73	3	17.70	17.70	1	1,287	0.08%
2022/03/02	0	0.00	10	17.60	17.65	-10	1,290	-0.78%
2022/03/01	1.3	17.42	0	17.45	17.40	1.2	1,283	0.10%
2022/02/24	13	17.22	0	0.00	17.15	13	1,324	0.98%
2022/02/18	0	0.00	1	17.65	17.65	-1	1,370	-0.07%
2022/02/10	0	0.00	15	17.65	17.80	-15	1,688	-0.89%
2022/01/25	8	16.75	0	0.00	16.65	8	1,813	0.44%
2022/01/24	9	16.85	0	0.00	16.90	9	1,806	0.50%
2022/01/17	5	17.10	0	0.00	17.25	5	1,927	0.26%
2022/01/13	0	0.00	3	17.35	17.40	-3	2,035	-0.15%
2022/01/12	4	17.24	0	0.00	17.25	4	2,068	0.19%
2022/01/11	1	17.35	5	17.25	17.30	-4	2,099	-0.19%
2022/01/07	1	17.40	12	17.45	17.35	-11	2,210	-0.50%
2022/01/05	2	17.30	0	0.00	17.25	2	2,263	0.09%
2021/12/23	10	17.20	0	0.00	17.20	10	2,589	0.39%
2021/12/14	0	0.00	3	17.20	17.05	-3	2,956	-0.10%
2021/12/10	25	17.26	0.1	17.40	17.25	25	3,015	0.83%
2021/12/09	1	17.40	0	0.00	17.35	1	3,044	0.03%
2021/12/07	10	17.25	0	0.00	17.25	10	3,102	0.32%
2021/12/06	2	17.35	0	0.00	17.35	2	3,097	0.06%
2021/11/30	11	17.36	0	0.00	16.95	11	3,260	0.34%
2021/11/29	7	17.31	0	0.00	17.30	7	3,128	0.22%
2021/11/24	0	0.00	18	17.88	17.90	-18	3,402	-0.53%
2021/11/23	10	17.65	5	17.80	17.75	5	3,545	0.14%
2021/11/22	10	17.50	0	0.00	17.65	10	3,659	0.27%
2021/11/17	5	17.70	0	0.00	17.80	5	3,880	0.13%
2021/11/16	9	17.67	1	17.60	17.60	8	4,067	0.20%
2021/11/15	2	17.70	6	17.55	17.80	-4	4,557	-0.09%
2021/11/12	66	18.10	0	0.00	18.10	66	4,570	1.44%
2021/11/10	0	0.00	11	18.55	18.40	-11	4,639	-0.24%
2021/11/09	10	18.10	0	0.00	18.25	10	4,640	0.22%
2021/11/02	1	18.05	0	0.00	18.10	1	4,673	0.02%
2021/11/01	0	0.00	0	18.20	18.20	0	4,662	0.00%
2021/10/28	3	18.25	0	0.00	18.20	3	4,638	0.06%
2021/10/26	0.1	18.20	0	0.00	18.40	0.1	4,612	0.00%
2021/10/22	1	18.00	20	18.00	18.15	-19	4,603	-0.41%
2021/10/21	1	18.30	0	0.00	18.25	1	4,560	0.02%
2021/10/20	12	18.21	0	0.00	18.20	12	4,542	0.26%
2021/10/19	1	18.40	0	0.00	18.35	1	4,541	0.02%
2021/10/18	0	0.00	5	18.60	18.50	-5	4,554	-0.11%
2021/10/15	11	18.36	5	18.60	18.20	6	4,590	0.13%
2021/10/14	1	18.15	1	18.35	18.35	0	4,578	0.00%
2021/10/13	13	18.31	0	0.00	18.30	13	4,592	0.28%
2021/10/08	10	19.00	0	0.00	19.00	10	4,626	0.22%
2021/10/07	20	19.05	10	19.18	19.20	10	4,662	0.21%
2021/10/06	11	18.86	5	19.30	18.80	6	4,777	0.13%
2021/10/05	11	18.85	0	0.00	19.10	11	4,804	0.23%
2021/10/04	18	18.87	0	0.00	18.75	18	4,824	0.37%
2021/10/01	6	19.77	0	0.00	19.30	6	4,834	0.12%
2021/09/30	0	0.00	0.2	20.15	20.20	-0.2	4,890	0.00%
2021/09/28	0	0.00	1	20.50	20.35	-1	5,264	-0.02%
2021/09/27	0	0.00	21	20.50	20.60	-21	6,878	-0.31%
2021/09/24	7	20.19	0	0.00	20.10	7	8,083	0.09%
2021/09/22	10	19.95	0	0.00	19.90	10	8,329	0.12%
2021/09/17	10	20.30	0	0.00	20.50	10	8,287	0.12%
2021/09/16	0	20.50	0	0.00	20.55	0	8,266	0.00%
2021/09/15	1	20.25	0	0.00	20.40	1	8,252	0.01%
2021/09/14	12	20.51	0	0.00	20.40	12	8,323	0.14%
2021/09/10	0	0.00	2	20.65	21.00	-2	8,318	-0.02%
2021/09/09	1	20.30	0	0.00	20.35	1	8,348	0.01%
2021/09/08	1	20.35	0	0.00	20.25	1	8,354	0.01%
2021/09/07	0.1	20.45	0	0.00	20.45	0.1	8,429	0.00%
2021/09/03	3	20.85	0	0.00	20.75	3	8,362	0.04%
2021/09/02	5	20.98	2	21.05	20.95	3	8,388	0.04%
2021/09/01	4	21.61	0	0.00	21.40	4	8,384	0.05%
2021/08/31	2	22.15	3	22.37	22.45	-1	8,398	-0.01%
2021/08/30	4.1	22.51	4	22.23	22.00	0.1	8,383	0.00%
2021/08/27	1	21.85	4	22.05	22.20	-3	8,428	-0.04%
2021/08/26	4	21.61	11	21.87	21.90	-7	8,529	-0.08%
2021/08/25	0	0.00	4	21.55	21.40	-4	8,612	-0.05%
2021/08/24	4	21.43	19	21.47	21.35	-15	8,619	-0.17%
2021/08/20	0	0.00	1	20.70	20.90	-1	8,525	-0.01%
2021/08/19	3	20.90	23	21.57	20.90	-20	8,358	-0.24%
2021/08/18	1	20.15	24	20.32	20.75	-23	7,879	-0.29%
2021/08/17	0	0.00	2	20.05	20.15	-2	7,983	-0.03%
2021/08/16	2	19.85	5	19.68	19.60	-3	7,876	-0.04%
2021/08/13	0	0.00	6	19.46	19.45	-6	7,859	-0.08%
2021/08/12	9	19.19	2	19.30	19.30	7	7,829	0.09%
2021/08/11	2	19.70	22	19.84	19.70	-20	7,791	-0.26%
2021/08/10	2	20.08	1	20.05	20.10	1	7,823	0.01%
2021/08/09	0	0.00	22	20.10	20.10	-22	7,896	-0.28%
2021/08/06	2	20.00	15	19.82	19.75	-13	7,949	-0.16%
2021/08/05	1	19.70	52.8	19.71	19.65	-51.8	8,041	-0.64%
2021/08/04	2	19.85	0	0.00	19.65	2	8,265	0.02%
2021/08/03	3	19.63	0	0.00	19.70	3	8,722	0.03%
2021/07/30	0	0.00	12	19.80	19.55	-12	8,899	-0.13%
2021/07/28	0	0.00	2	19.25	19.50	-2	9,017	-0.02%
2021/07/27	30	19.72	10	19.68	19.55	20	9,145	0.22%
2021/07/26	70	19.91	2.6	19.84	19.80	67.4	9,232	0.73%
2021/07/23	0	0.00	122	19.90	19.95	-122	9,325	-1.31%	大賣/鉅額交易
2021/07/22	4	19.55	0	0.00	19.50	4	9,388	0.04%
2021/07/21	23	20.00	4	20.00	20.00	19	9,481	0.20%
2021/07/20	4	20.35	58	20.45	20.25	-54	9,496	-0.57%
2021/07/19	1	20.80	5	20.80	20.85	-4	9,633	-0.04%
2021/07/16	3	20.77	12	20.60	20.65	-9	10,072	-0.09%
2021/07/15	14	20.69	0	0.00	20.70	14	10,165	0.14%
2021/07/14	24	20.51	1	20.35	20.15	23	10,534	0.22%
2021/07/13	14	20.41	8	20.89	20.20	6	11,014	0.05%
2021/07/12	57	21.23	1	21.00	21.00	56	11,068	0.51%
2021/07/09	5	21.30	0	0.00	21.15	5	11,127	0.04%
2021/07/08	0	0.00	2	21.50	21.35	-2	11,181	-0.02%
2021/07/07	3	21.40	21	21.69	21.35	-18	11,274	-0.16%
2021/07/06	4	21.50	0	0.00	21.85	4	11,298	0.04%
2021/07/05	4	21.85	8	21.74	21.75	-4	11,236	-0.04%
2021/07/02	171	23.85	57	23.24	22.15	114	11,183	1.02%	大買/鉅額交易
2021/07/01	46	22.76	57	22.96	23.55	-11	9,649	-0.11%
2021/06/30	8	21.55	37	21.37	21.60	-29	8,492	-0.34%
2021/06/29	15	20.45	2	20.35	20.40	13	8,248	0.16%
2021/06/28	4	20.18	0	0.00	20.30	4	8,257	0.05%
2021/06/25	5	20.15	0	0.00	20.00	5	8,287	0.06%
2021/06/24	15	20.13	0	0.00	20.15	15	8,385	0.18%
2021/06/23	3	19.70	3	20.02	19.80	0	8,520	0.00%
2021/06/21	1	19.65	2	19.75	19.75	-1	8,561	-0.01%
2021/06/18	6	20.50	0	0.00	20.30	6	8,557	0.07%
2021/06/17	0	0.00	1	20.90	20.90	-1	8,579	-0.01%
2021/06/16	4	21.23	1	21.65	20.85	3	8,580	0.03%
2021/06/15	0	0.00	5	21.15	21.10	-5	8,513	-0.06%
2021/06/11	0.5	20.90	15	20.81	20.85	-14.5	8,507	-0.17%
2021/06/10	1	20.40	0	0.00	20.80	1	8,517	0.01%
2021/06/09	2	21.10	5	21.05	21.10	-3	8,475	-0.04%
2021/06/08	2.3	21.42	3	21.27	21.15	-0.7	8,477	-0.01%
2021/06/07	4	21.20	45	20.94	20.90	-41	8,474	-0.48%
2021/06/04	11	20.78	1	21.45	20.70	10	8,400	0.12%
2021/06/03	11	21.22	19	21.21	21.10	-8	8,350	-0.10%
2021/06/02	24	20.78	20	20.81	20.35	4	8,385	0.05%
2021/06/01	0	0.00	15	19.93	20.10	-15	8,182	-0.18%
2021/05/31	10	19.75	2	19.83	19.65	8	8,133	0.10%
2021/05/28	5	19.44	17	19.49	19.50	-12	8,073	-0.15%
2021/05/27	12	19.05	0	0.00	19.05	12	8,068	0.15%
2021/05/26	5	19.17	3	19.17	19.25	2	8,069	0.02%
2021/05/25	3	19.25	9	19.84	19.40	-6	8,071	-0.07%
2021/05/24	10	18.58	4	18.75	18.75	6	7,908	0.08%
2021/05/21	15	18.50	4	18.25	18.60	11	7,975	0.14%
2021/05/19	9	18.37	0	0.00	18.50	9	8,202	0.11%
2021/05/18	0	0.00	5	17.70	18.30	-5	8,227	-0.06%
2021/05/17	6	17.08	0	0.00	16.85	6	8,181	0.07%
2021/05/14	10	18.27	5	19.30	18.55	5	8,069	0.06%
2021/05/13	12	18.58	5	18.52	18.40	7	7,965	0.09%
2021/05/12	13	20.05	3	19.18	19.20	10	7,843	0.13%
2021/05/11	27	22.03	25	21.76	21.10	2	7,600	0.03%
2021/05/10	0	0.00	35	21.10	21.20	-35	7,129	-0.49%
2021/05/07	28	19.94	21	19.79	20.15	7	7,020	0.10%
2021/05/06	1	20.55	0	0.00	20.55	1	6,947	0.01%
2021/05/05	2	20.28	3	20.82	20.40	-1	6,901	-0.01%
2021/05/04	1	20.80	2	21.55	19.70	-1	6,822	-0.01%
2021/05/03	16	21.09	11	21.98	21.00	5	6,684	0.07%
2021/04/29	9.2	21.85	14	21.66	21.90	-4.8	6,606	-0.07%
2021/04/27	32	21.74	34	21.82	21.85	-2	6,461	-0.03%
2021/04/26	3	21.27	4.3	21.30	21.30	-1.3	6,339	-0.02%
2021/04/23	29	21.21	11	21.93	21.15	18	6,282	0.29%
2021/04/22	42	22.77	16	22.84	22.20	26	6,126	0.42%
2021/04/21	4	21.90	3	21.90	22.00	1	5,659	0.02%
2021/04/20	9	22.08	0	0.00	22.25	9	5,540	0.16%
2021/04/19	11	22.92	26.2	22.94	23.65	-15.2	5,157	-0.29%
2021/04/16	0	0.00	6	21.23	21.50	-6	4,654	-0.13%
2021/04/15	5	21.00	0	0.00	20.90	5	4,523	0.11%
2021/04/14	1	19.80	8	19.97	20.20	-7	4,442	-0.16%
2021/04/12	0	0.00	1	20.95	21.20	-1	4,290	-0.02%
2021/04/09	3	20.63	12	20.53	20.55	-9	4,184	-0.22%
2021/04/08	3	20.82	17	20.49	20.80	-14	4,113	-0.34%
2021/04/07	3	19.97	12	20.08	20.10	-9	3,969	-0.23%
2021/04/06	10	19.70	7	19.78	19.80	3	3,914	0.08%
2021/03/31	0	0.00	1	19.20	19.30	-1	3,899	-0.03%
2021/03/30	3	19.40	1	19.70	19.50	2	4,013	0.05%
2021/03/29	2	19.55	4	19.60	19.65	-2	4,577	-0.04%
2021/03/26	1	19.25	12	19.33	19.45	-11	5,132	-0.21%
2021/03/25	5	19.00	0	0.00	19.00	5	5,071	0.10%
2021/03/24	0	0.00	22	19.02	19.05	-22	5,022	-0.44%
2021/03/23	2	18.70	0	0.00	18.70	2	4,926	0.04%
2021/03/22	0	0.00	4	18.76	18.75	-4	4,928	-0.08%
2021/03/18	9	18.53	0	0.00	18.45	9	4,946	0.18%
2021/03/17	0	0.00	5	18.47	18.55	-5	4,983	-0.10%
2021/03/16	5	18.40	1	18.40	18.45	4	5,012	0.08%
2021/03/12	0	0.00	4	17.85	18.30	-4	5,116	-0.08%
2021/03/11	7	18.27	0	0.00	18.15	7	5,124	0.14%
2021/03/10	3	18.40	2	18.45	18.40	1	5,082	0.02%
2021/03/09	0	0.00	2	18.40	18.40	-2	5,069	-0.04%
2021/03/08	6	18.61	11	18.76	18.25	-5	5,014	-0.10%
2021/03/02	2	18.15	2	18.05	17.85	0	4,889	0.00%
2021/02/26	0	0.00	20	18.10	18.25	-20	4,897	-0.41%
2021/02/24	8	18.08	10	18.00	18.00	-2	4,923	-0.04%
2021/02/23	1	18.35	2	18.50	18.40	-1	4,897	-0.02%
2021/02/22	4	18.36	15	18.27	18.35	-11	4,826	-0.23%
2021/02/19	15	18.25	22	17.83	17.90	-7	4,740	-0.15%
2021/02/18	2	17.45	1	17.50	17.45	1	4,602	0.02%
2021/02/17	1	16.75	0	0.00	16.80	1	4,651	0.02%
2021/02/03	2	16.35	0	0.00	16.30	2	4,768	0.04%
2021/02/01	0	16.20	0	0.00	16.20	0	4,840	0.00%
2021/01/29	10	16.25	0	0.00	16.20	10	4,865	0.21%
2021/01/27	1	16.40	0	0.00	16.50	1	4,977	0.02%
2021/01/21	3	16.37	0	0.00	16.35	3	4,977	0.06%
2021/01/19	0	0.00	2	17.10	17.00	-2	4,992	-0.04%
2021/01/15	5	16.85	0	0.00	16.90	5	5,007	0.10%
2021/01/13	4	17.28	0	0.00	17.15	4	5,037	0.08%
2021/01/12	0	0.00	4	17.26	17.20	-4	5,020	-0.08%
2021/01/11	11	17.50	0	0.00	17.60	11	4,982	0.22%
2021/01/08	7	17.76	12	17.75	17.80	-5	5,018	-0.10%
2021/01/07	1	18.10	2	18.13	18.10	-1	4,984	-0.02%
2021/01/05	1	18.70	10	18.60	18.70	-9	4,897	-0.18%
2020/12/31	1	18.85	0	0.00	18.85	1	4,791	0.02%
2020/12/30	27	19.18	13	18.90	18.90	14	4,756	0.29%
2020/12/29	1	18.90	0	0.00	18.70	1	4,662	0.02%
2020/12/28	3	19.00	5	18.98	18.90	-2	4,615	-0.04%
2020/12/25	15	19.22	10	19.23	19.10	5	4,539	0.11%
2020/12/24	4	19.31	5	19.30	19.35	-1	4,477	-0.02%
2020/12/23	70	19.72	52	19.33	19.00	18	4,314	0.42%
2020/12/22	82	19.61	93	19.99	19.40	-11	3,721	-0.30%
2020/12/21	4	18.25	36	18.13	18.30	-32	3,073	-1.04%
2020/12/18	0	0.00	1	17.55	17.60	-1	2,999	-0.03%
2020/12/16	1	17.80	15	17.75	17.80	-14	3,028	-0.46%
2020/12/15	2	17.45	10	17.52	17.35	-8	3,065	-0.26%
2020/12/14	3	17.63	14	17.75	17.80	-11	3,061	-0.36%
2020/12/10	2	18.15	84	18.02	18.20	-82	3,049	-2.69%
2020/12/09	10	18.30	11	18.11	18.30	-1	3,077	-0.03%
2020/12/08	10	17.60	0	0.00	17.60	10	3,394	0.29%
2020/12/07	46	17.76	0	0.00	17.80	46	3,614	1.27%
2020/12/04	31	17.52	19.4	17.58	17.60	11.7	3,542	0.33%
2020/12/03	13	17.42	0	0.00	17.35	13	3,498	0.37%
2020/12/02	6	17.45	0	0.00	17.45	6	3,562	0.17%
2020/11/30	0	0.00	34	17.74	17.65	-34	3,526	-0.96%
2020/11/27	8	17.30	0	0.00	17.30	8	3,437	0.23%
2020/11/26	0	0.00	3	17.30	17.30	-3	3,412	-0.09%
2020/11/25	1	17.10	0	0.00	17.10	1	3,365	0.03%
2020/11/24	13	17.48	0	0.00	17.10	13	3,342	0.39%
2020/11/23	0	0.00	7	17.10	17.05	-7	3,297	-0.21%
2020/11/19	13	16.94	0	0.00	16.95	13	3,270	0.40%
2020/11/18	1	16.95	5	17.00	17.00	-4	3,263	-0.12%
2020/11/17	0	0.00	2	17.00	17.05	-2	3,248	-0.06%
2020/11/16	12	17.20	1	17.20	17.20	11	3,259	0.34%
2020/11/13	1	16.75	0	0.00	16.85	1	3,169	0.03%
2020/11/11	0	0.00	23	17.17	17.05	-23	3,231	-0.71%
2020/11/10	10	17.05	0	0.00	16.80	10	3,183	0.31%
2020/11/06	0	0.00	1	16.80	16.80	-1	3,129	-0.03%
2020/11/05	0	0.00	32	16.82	16.90	-32	3,128	-1.02%
2020/11/04	1	16.45	0	0.00	16.45	1	3,028	0.03%
2020/10/29	0	0.00	2	16.20	16.20	-2	2,987	-0.07%
2020/10/28	3	16.45	0	0.00	16.35	3	2,975	0.10%
2020/10/27	11	16.65	13	16.61	16.55	-2	2,958	-0.07%
2020/10/26	2	16.65	0	0.00	16.50	2	2,894	0.07%
2020/10/22	0	0.00	3	16.15	16.20	-3	2,854	-0.11%
2020/10/21	3	16.48	0	0.00	16.50	3	2,814	0.11%
2020/10/20	0	0.00	1	16.55	16.60	-1	2,819	-0.04%
2020/10/16	2	16.75	1	16.50	16.35	1	2,808	0.04%
2020/10/15	1	16.35	0	0.00	16.30	1	2,774	0.04%
2020/10/14	1	16.20	0	0.00	16.20	1	2,775	0.04%
2020/10/07	0	0.00	4	16.40	16.35	-4	2,914	-0.14%
2020/10/06	0	16.40	1	16.45	16.40	-1	2,919	-0.03%
2020/10/05	0	16.30	0	0.00	16.40	0	2,928	0.00%
2020/09/28	0	0.00	0.9	16.25	16.05	-0.9	2,959	-0.03%
2020/09/25	1	15.70	0	0.00	15.80	1	2,980	0.03%
2020/09/24	2	16.03	0	0.00	15.70	2	2,980	0.07%
2020/09/23	2	16.10	0	0.00	16.15	2	2,967	0.07%
2020/09/21	11	16.31	0	0.00	16.35	11	2,916	0.38%
2020/09/18	4	16.84	0	0.00	16.70	4	2,881	0.14%
2020/09/17	0	0.00	1	16.70	16.60	-1	2,805	-0.04%
2020/09/16	3	16.30	0	0.00	16.20	3	2,751	0.11%
2020/09/15	14	16.38	0	0.00	16.45	14	2,716	0.52%
2020/09/14	2	16.68	1	16.60	16.65	1	2,670	0.04%
2020/09/11	3	17.45	8	17.43	17.20	-5	2,582	-0.19%
2020/09/10	1	16.90	16	16.75	16.65	-15	2,130	-0.70%
2020/09/09	0	0.00	1	16.00	16.00	-1	1,885	-0.05%
2020/09/08	9	16.08	0	0.00	16.05	9	1,883	0.48%
2020/09/07	11	16.44	8	16.51	16.40	3	1,872	0.16%
2020/09/04	0	0.00	1	16.10	16.10	-1	1,800	-0.06%
2020/09/02	0	0.00	1	16.00	16.00	-1	1,796	-0.06%
2020/08/31	0	0.00	120	15.97	15.75	-120	1,828	-6.56%	大賣/鉅額交易
2020/08/28	6	15.90	0	0.00	15.95	6	1,830	0.33%
2020/08/25	1	16.10	1	15.90	15.95	0	1,823	0.00%
2020/08/21	1	15.60	3.5	15.60	15.60	-2.5	1,789	-0.14%
2020/08/20	1	15.20	0	0.00	15.20	1	1,785	0.06%
2020/08/19	3	16.10	3	16.10	16.00	0	1,745	0.00%
2020/08/18	41	16.05	5	16.05	16.10	36	1,726	2.09%
2020/08/17	5	16.10	40	16.30	16.20	-35	1,723	-2.03%
2020/08/14	0	0.00	20	15.75	15.75	-20	1,649	-1.21%
2020/08/13	6	15.30	5	15.30	15.30	1	1,634	0.06%
2020/08/12	4	15.30	0	0.00	15.30	4	1,740	0.23%
2020/08/11	0	0.00	21	15.46	15.45	-21	1,741	-1.21%
2020/08/10	0	0.00	10	15.05	15.20	-10	1,730	-0.58%
2020/08/07	10	14.80	0	0.00	14.80	10	1,746	0.57%
2020/08/06	2	14.70	0	0.00	14.70	2	1,751	0.11%
2020/08/05	3	14.68	0	0.00	14.60	3	1,751	0.17%
2020/08/04	0	0.00	1	14.85	14.70	-1	1,765	-0.06%
2020/07/30	1	14.60	0	0.00	14.75	1	1,803	0.06%
2020/07/29	2	14.53	0	0.00	14.40	2	1,817	0.11%
2020/07/27	22	14.83	0	0.00	14.75	22	1,909	1.15%
2020/07/24	22	15.07	0	0.00	15.00	22	1,927	1.14%
2020/07/23	1	15.30	0	0.00	15.25	1	1,912	0.05%
2020/07/21	56	15.23	0.1	15.20	15.20	55.9	1,930	2.89%
2020/07/20	23	15.50	0	0.00	15.30	23	1,892	1.22%
2020/07/17	1	15.65	0	0.00	15.60	1	1,871	0.05%
2020/07/16	0	0.00	3	16.75	16.75	-3	1,808	-0.17%
2020/07/15	20	16.65	0	0.00	16.65	20	1,780	1.12%
2020/07/14	2	16.63	0	0.00	16.60	2	1,787	0.11%
2020/07/13	1	16.80	10	16.75	16.75	-9	1,784	-0.50%
2020/07/10	0	0.00	1	16.85	16.75	-1	1,801	-0.06%
2020/07/08	5	16.85	0	0.00	16.90	5	1,803	0.28%
2020/07/07	20	16.85	0	0.00	16.90	20	1,819	1.10%
2020/07/01	0	0.00	10	16.45	16.45	-10	1,807	-0.55%
2020/06/30	10	16.55	0	0.00	16.40	10	1,811	0.55%
2020/06/24	0	0.00	1	16.40	16.45	-1	1,835	-0.05%
2020/06/22	10	16.50	0	0.00	16.55	10	1,872	0.53%
2020/06/18	2	16.15	0	0.00	16.30	2	1,877	0.11%
2020/06/17	0	0.00	5	16.30	16.25	-5	1,891	-0.26%
2020/06/16	4	16.20	20	16.25	16.20	-16	1,916	-0.83%
2020/06/15	1	16.20	0	0.00	16.10	1	1,988	0.05%
2020/06/12	20	16.10	1	16.25	16.25	19	2,026	0.94%
2020/06/11	0	0.00	1	16.35	16.35	-1	2,067	-0.05%
2020/06/10	1	16.70	0	0.00	16.70	1	2,106	0.05%
2020/06/08	5	17.00	0	0.00	17.00	5	2,214	0.23%
2020/06/05	1	16.85	0	0.00	16.85	1	2,204	0.05%
2020/05/28	3	16.35	0	0.00	16.30	3	2,299	0.13%
2020/05/27	0	0.00	10	16.35	16.30	-10	2,307	-0.43%
2020/05/22	2	16.28	3	16.28	16.25	-1	2,322	-0.04%
2020/05/20	4	16.65	3	16.70	16.50	1	2,320	0.04%
2020/05/19	11	17.09	4	17.05	16.85	7	2,316	0.30%
2020/05/15	2	16.08	0	0.00	16.00	2	2,234	0.09%
2020/05/14	4	16.30	0	0.00	16.10	4	2,235	0.18%
2020/05/13	5	16.53	3	16.50	16.70	2	2,218	0.09%
2020/05/12	2	16.63	0	0.00	16.60	2	2,229	0.09%
2020/05/08	4	16.75	0	0.00	16.75	4	2,266	0.18%
2020/05/07	10	16.65	0	0.00	16.65	10	2,269	0.44%
2020/05/05	5	16.55	0	0.00	16.55	5	2,320	0.22%
2020/05/04	2	16.48	0	0.00	16.55	2	2,389	0.08%
2020/04/30	2	16.90	0.3	16.95	16.95	1.8	2,448	0.07%
2020/04/29	1	16.65	1	16.25	16.70	0	2,547	0.00%
2020/04/28	1	16.00	0	0.00	16.10	1	2,570	0.04%
2020/04/21	5	15.52	11	15.47	15.40	-6	2,651	-0.23%
2020/04/20	3	15.82	10	15.70	15.90	-7	2,646	-0.26%
2020/04/17	4	16.14	0	0.00	15.85	4	2,632	0.15%
2020/04/16	0	0.00	1	15.90	15.95	-1	2,608	-0.04%
2020/04/15	1	15.70	0	0.00	15.80	1	2,586	0.04%
2020/04/14	11	15.39	0	0.00	15.40	11	2,568	0.43%
2020/04/09	1	14.80	0	0.00	14.85	1	2,584	0.04%
2020/04/08	0	0.00	1	14.35	14.70	-1	2,566	-0.04%
2020/04/07	1	14.15	0	0.00	14.30	1	2,540	0.04%
2020/04/06	12	13.69	0	0.00	13.65	12	2,504	0.48%
2020/04/01	1	13.60	0	0.00	13.60	1	2,492	0.04%
2020/03/27	2	13.50	0	0.00	13.35	2	2,450	0.08%
2020/03/26	2	13.50	1	13.50	13.30	1	2,422	0.04%
2020/03/23	1	12.40	0	0.00	12.30	1	2,406	0.04%
2020/03/19	1	12.20	10	12.30	12.55	-9	2,393	-0.38%
2020/03/18	1	13.35	1	13.45	13.45	0	2,331	0.00%
2020/03/17	6	13.62	5	13.90	13.70	1	2,298	0.04%
2020/03/16	3	15.00	1	14.60	14.60	2	2,253	0.09%
2020/03/13	5	15.15	1	15.15	15.55	4	2,219	0.18%
2020/03/12	28.2	16.83	2	17.45	16.70	26.2	2,153	1.21%
2020/03/11	2	17.85	30	17.86	17.85	-28	2,103	-1.33%
2020/03/09	24	17.80	0	0.00	17.80	24	2,088	1.15%
2020/03/06	3	18.00	3	18.00	18.00	0	2,068	0.00%
2020/03/05	11	18.18	0	0.00	18.20	11	2,029	0.54%
2020/03/02	1	18.30	0	0.00	18.30	1	1,965	0.05%
2020/02/27	1	18.40	0	0.00	18.50	1	1,970	0.05%
2020/02/26	9	18.41	0	0.00	18.35	9	1,999	0.45%
2020/02/21	4	18.90	0	0.00	18.85	4	2,019	0.20%
2020/02/20	21.5	19.08	0	0.00	19.00	21.5	2,034	1.06%
2020/02/19	0	0.00	5	18.99	19.05	-5	2,011	-0.25%
2020/02/18	12	18.61	0	0.00	18.65	12	1,995	0.60%
2020/02/14	1	18.35	0	0.00	18.35	1	1,960	0.05%
2020/02/10	1	18.05	0	0.00	18.05	1	1,895	0.05%
2020/02/07	0	0.00	10	18.16	18.10	-10	1,895	-0.53%
2020/02/06	13	18.27	0	0.00	18.35	13	1,876	0.69%
2020/02/05	1	18.00	0	0.00	18.05	1	1,826	0.05%
2020/02/04	5	18.34	0	0.00	18.15	5	1,745	0.29%
2020/02/03	15	18.07	0	0.00	18.45	15	1,667	0.90%
2020/01/31	5	19.36	0	0.00	19.30	5	1,480	0.34%
2020/01/30	2	19.73	5	19.85	19.45	-3	1,418	-0.21%
2020/01/16	1	20.60	0	0.00	20.65	1	1,317	0.08%
2020/01/15	2	20.75	0	0.00	20.65	2	1,305	0.15%
2020/01/07	0	0.00	7	20.91	21.00	-7	1,356	-0.52%
2020/01/06	2	21.20	1	21.30	21.20	1	1,375	0.07%
2019/12/31	0	0.00	1	20.85	20.90	-1	1,390	-0.07%
2019/12/30	0	0.00	1	20.90	20.90	-1	1,403	-0.07%
2019/12/26	1	20.85	0	0.00	20.85	1	1,413	0.07%
2019/12/24	0	0.00	1	20.85	20.85	-1	1,442	-0.07%
2019/12/23	1	20.95	0	0.00	20.90	1	1,459	0.07%
2019/12/20	2	20.80	0	0.00	20.80	2	1,477	0.14%
2019/12/19	5	21.03	2	21.00	21.05	3	1,481	0.20%
2019/12/16	2	20.85	11	20.90	20.75	-9	1,461	-0.62%
2019/12/13	5	20.60	0	0.00	20.65	5	1,464	0.34%
2019/12/12	2	20.60	0	0.00	20.60	2	1,460	0.14%
2019/12/11	3	20.60	0	0.00	20.60	3	1,547	0.19%
2019/12/10	11.5	20.70	0	0.00	20.65	11.5	1,550	0.74%
2019/12/09	3	20.87	0	0.00	20.80	3	1,526	0.20%
2019/12/05	0	0.00	1	20.90	20.90	-1	1,515	-0.07%
2019/12/04	5	20.80	0	0.00	20.80	5	1,508	0.33%
2019/12/03	1	20.90	0	0.00	20.95	1	1,490	0.07%
2019/11/29	2	21.15	0	0.00	21.20	2	1,475	0.14%
2019/11/28	0	0.00	1	21.40	21.40	-1	1,465	-0.07%
2019/11/26	1	21.40	0	0.00	21.65	1	1,475	0.07%
2019/11/25	8	21.40	1	21.40	21.45	7	1,492	0.47%
2019/11/21	1	20.65	0	0.00	20.65	1	1,637	0.06%
2019/11/20	1	21.00	0	0.00	20.90	1	1,672	0.06%
2019/11/19	3	21.03	1	21.05	21.05	2	1,706	0.12%
2019/11/18	2	21.20	1	21.25	21.15	1	1,699	0.06%
2019/11/14	5	21.25	0	0.00	21.20	5	1,733	0.29%
2019/11/13	10	21.35	0	0.00	21.20	10	1,751	0.57%
2019/11/11	5	21.40	0	0.00	21.20	5	1,781	0.28%
2019/11/07	3	21.50	0	0.00	21.45	3	1,771	0.17%
2019/11/06	2	21.50	0	0.00	21.50	2	1,764	0.11%
2019/10/24	1	21.85	0	0.00	22.00	1	1,849	0.05%
2019/10/23	1	21.90	0	0.00	21.85	1	1,855	0.05%
2019/10/22	0	0.00	2	22.00	22.00	-2	1,867	-0.11%
2019/10/16	0	0.00	2	21.30	21.35	-2	1,824	-0.11%
2019/10/15	1	21.25	0	0.00	21.35	1	1,817	0.06%
2019/10/14	2	21.38	0	0.00	21.40	2	1,822	0.11%
2019/09/26	1	21.70	0	0.00	21.65	1	1,834	0.05%
2019/09/25	1	21.90	0	0.00	21.90	1	1,844	0.05%
2019/09/24	1	21.90	0	0.00	22.15	1	1,836	0.05%
2019/09/23	1	22.15	0	0.00	22.25	1	1,838	0.05%
2019/09/20	2	22.45	0	0.00	22.35	2	1,842	0.11%
2019/09/18	2	22.50	0	0.00	22.50	2	1,891	0.11%
2019/09/16	0	0.00	1	23.20	22.90	-1	1,894	-0.05%
2019/09/10	1	22.15	0	0.00	22.05	1	1,829	0.05%
2019/09/09	0	0.00	2	22.30	22.15	-2	1,844	-0.11%
2019/09/06	2	22.15	3	22.20	22.10	-1	1,865	-0.05%
2019/09/05	3	22.20	0	0.00	22.10	3	1,873	0.16%
2019/09/03	0	0.00	2	21.90	21.85	-2	1,869	-0.11%
2019/09/02	2	21.80	0	0.00	21.85	2	1,875	0.11%
2019/08/30	2	21.75	0	0.00	21.65	2	1,882	0.11%
2019/08/29	3	21.27	1	21.30	21.35	2	1,893	0.11%
2019/08/28	1	21.35	4	21.38	21.35	-3	1,887	-0.16%
2019/08/27	1	21.70	0	0.00	21.65	1	1,860	0.05%
2019/08/26	4	21.81	0	0.00	21.80	4	1,805	0.22%
2019/08/23	3	24.50	0	0.00	24.50	3	1,674	0.18%
2019/08/21	1	24.55	0	0.00	24.50	1	1,642	0.06%
2019/08/20	4	24.56	0	0.00	24.65	4	1,624	0.25%
2019/08/16	0	0.00	4	24.78	24.80	-4	1,616	-0.25%
2019/08/15	3	24.55	2	24.55	24.55	1	1,600	0.06%
2019/08/14	4	24.60	2	24.70	24.60	2	1,620	0.12%
2019/08/13	3	24.60	2	24.60	24.60	1	1,616	0.06%
2019/08/12	0	0.00	15	24.60	24.60	-15	1,634	-0.92%
2019/08/07	2	24.20	0	0.00	24.20	2	1,644	0.12%
2019/08/02	2	24.35	0	0.00	24.25	2	1,632	0.12%
2019/07/29	7	24.35	0	0.00	24.35	7	1,635	0.43%
2019/07/26	3	24.40	0	0.00	24.40	3	1,640	0.18%
2019/07/24	2	24.35	0	0.00	24.35	2	1,633	0.12%
2019/07/22	1	24.40	0	0.00	24.40	1	1,626	0.06%
2019/07/17	2	24.50	0	0.00	24.50	2	1,670	0.12%
2019/07/12	0	0.00	1	24.50	24.50	-1	1,678	-0.06%
2019/07/11	0	0.00	0.2	24.45	24.45	-0.2	1,693	-0.01%
2019/07/08	1	24.25	0	0.00	24.30	1	1,738	0.06%
2019/07/05	0	0.00	7	24.45	24.30	-7	1,746	-0.40%
2019/07/04	1	24.25	0	0.00	24.20	1	1,736	0.06%
2019/07/03	3	24.35	0	0.00	24.30	3	1,811	0.17%
2019/07/01	2	24.58	0	0.00	24.65	2	1,786	0.11%
2019/06/27	0	0.00	1	24.90	24.70	-1	1,870	-0.05%
2019/06/26	3	24.75	3	24.73	24.75	0	1,872	0.00%
2019/06/25	0	0.00	1	24.60	24.50	-1	1,852	-0.05%
2019/06/24	8	24.39	0	0.00	24.45	8	1,846	0.43%
2019/06/20	2	24.05	0	0.00	24.05	2	1,862	0.11%
2019/06/18	8	24.07	0	0.00	24.05	8	1,871	0.43%
2019/06/11	0	0.00	0.1	24.10	24.10	-0.1	1,868	0.00%
2019/06/06	0	0.00	1	24.00	24.15	-1	1,916	-0.05%
2019/06/05	2	24.05	0	0.00	24.00	2	1,912	0.10%
2019/06/04	1	24.10	2	24.10	24.10	-1	1,910	-0.05%
2019/06/03	1	24.15	0	0.00	24.15	1	1,917	0.05%
2019/05/31	0.8	24.30	1	24.25	24.30	-0.3	1,920	-0.01%
2019/05/29	8	24.33	0	0.00	24.10	8	1,936	0.41%
2019/05/28	1	24.10	0	0.00	25.30	1	1,921	0.05%
2019/05/27	2	23.95	0	0.00	24.05	2	1,910	0.10%
2019/05/24	2	23.95	0	0.00	24.00	2	1,927	0.10%
2019/05/23	2	23.90	0	0.00	23.75	2	1,941	0.10%
2019/05/21	2	23.70	0	0.00	23.90	2	2,029	0.10%
2019/05/20	0	0.00	3	24.35	24.15	-3	2,008	-0.15%
2019/05/17	3	24.63	1	24.95	24.45	2	2,041	0.10%
2019/05/15	1	24.70	0	0.00	24.75	1	2,096	0.05%
2019/05/14	1	24.70	0.1	24.75	24.80	0.9	2,114	0.04%
2019/05/10	0	0.00	1	25.10	25.10	-1	2,188	-0.05%
2019/05/09	3	25.00	0	0.00	25.10	3	2,281	0.13%
2019/05/08	0	0.00	10	24.95	25.05	-10	2,322	-0.43%
2019/05/06	3	24.82	1	24.85	24.80	2	2,459	0.08%
2019/04/30	1	24.95	0	0.00	25.00	1	2,545	0.04%
2019/04/29	2	24.90	3	24.90	24.90	-1	2,580	-0.04%
2019/04/25	0	0.00	2	25.20	25.35	-2	2,637	-0.08%
2019/04/24	1	25.30	2	25.25	25.25	-1	2,638	-0.04%
2019/04/19	0	0.00	3	25.00	25.00	-3	2,661	-0.11%
2019/04/18	0	0.00	101	24.98	24.95	-101	2,687	-3.76%	大賣/鉅額交易
2019/04/17	9	25.08	1	25.00	25.05	8	2,727	0.29%
2019/04/16	1	25.10	0.1	25.05	25.15	0.9	2,746	0.03%
2019/04/15	100	25.05	2	25.10	25.10	98	2,784	3.52%
2019/04/12	0	0.00	5	25.05	25.00	-5	2,791	-0.18%
2019/04/11	4	24.96	0	0.00	24.90	4	2,814	0.14%
2019/04/09	2	25.10	0	0.00	25.30	2	2,941	0.07%
2019/04/08	3	24.95	1	25.00	24.90	2	3,134	0.06%
2019/04/02	3	24.73	0	0.00	24.85	3	3,290	0.09%
2019/04/01	0	0.00	12	25.01	25.00	-12	3,295	-0.36%
2019/03/29	1	24.45	0	0.00	24.35	1	3,286	0.03%
2019/03/28	2	24.20	7	24.21	24.15	-5	3,332	-0.15%
2019/03/22	5	24.35	0	0.00	24.55	5	3,708	0.13%
2019/03/18	12	24.30	0	0.00	24.50	12	3,830	0.31%
2019/03/14	3	24.30	0	0.00	24.25	3	4,356	0.07%
2019/03/13	0	0.00	1	24.40	24.40	-1	4,509	-0.02%
2019/03/12	2	24.50	0	0.00	24.30	2	4,637	0.04%
2019/03/08	0	0.00	1	23.90	24.10	-1	5,032	-0.02%
2019/03/07	2	24.33	2	24.10	24.10	0	5,076	0.00%
2019/03/06	1	24.30	0	0.00	24.45	1	5,087	0.02%
2019/02/27	0	0.00	3	24.55	24.40	-3	5,220	-0.06%
2019/02/26	1	24.40	0	0.00	24.45	1	5,292	0.02%
2019/02/22	5	24.50	0	0.00	24.45	5	5,480	0.09%
2019/02/21	0	0.00	6	24.45	24.65	-6	5,540	-0.11%
2019/02/20	0	0.00	1	24.00	24.00	-1	5,512	-0.02%
2019/02/18	11	24.00	0	0.00	24.05	11	5,647	0.19%
2019/02/15	0	0.00	8	23.86	24.00	-8	5,633	-0.14%
2019/02/12	4	23.23	1	23.30	23.40	3	5,683	0.05%
2019/02/11	3	23.95	0	0.00	23.75	3	5,705	0.05%
2019/01/30	1	23.85	5	24.25	24.20	-4	5,717	-0.07%
2019/01/29	0	0.00	2	23.60	23.60	-2	5,658	-0.04%
2019/01/28	2	23.45	0	0.00	23.55	2	5,635	0.04%
2019/01/25	0	0.00	4	23.28	23.45	-4	5,555	-0.07%
2019/01/18	0	0.00	5	22.90	22.95	-5	5,517	-0.09%
2019/01/17	3	22.60	4	22.60	22.65	-1	5,522	-0.02%
2019/01/16	0	0.00	1	22.70	22.60	-1	5,560	-0.02%
2019/01/11	0	22.70	2	22.60	22.70	-2	5,788	-0.03%
2019/01/09	3	22.50	1	22.55	22.55	2	5,876	0.03%
2019/01/07	3	22.60	0	0.00	22.90	3	5,885	0.05%
2019/01/04	1	22.20	0	0.00	22.60	1	5,903	0.02%
2019/01/03	1	22.85	1	22.65	22.50	0	6,018	0.00%
2018/12/28	2	22.60	0	0.00	22.50	2	6,033	0.03%
2018/12/27	11	22.73	6	22.86	22.60	5	6,020	0.08%
2018/12/26	7	24.55	7	25.28	24.40	0	5,811	0.00%
2018/12/25	1	25.10	5	25.00	25.00	-4	5,807	-0.07%
2018/12/24	7	24.94	6	24.95	24.95	1	5,905	0.02%
2018/12/22	1	24.20	0	0.00	24.90	1	5,972	0.02%
2018/12/21	13	25.13	7	25.36	24.90	6	6,001	0.10%
2018/12/20	5	25.66	1	25.20	25.20	4	6,080	0.07%
2018/12/19	0	0.00	6	26.13	26.40	-6	6,209	-0.10%
2018/12/17	11	25.27	11	25.16	25.15	0	6,374	0.00%
2018/12/14	12	25.68	5	26.10	25.60	7	6,341	0.11%
2018/12/12	7	25.91	3	25.78	26.00	4	6,351	0.06%
2018/12/10	20	26.38	21	26.62	26.20	-1	6,298	-0.02%
2018/12/07	17	27.26	15	27.44	27.05	2	6,155	0.03%
2018/12/06	1	26.20	7	26.39	26.30	-6	5,771	-0.10%
2018/12/05	18	26.19	18	25.99	26.20	0	5,615	0.00%
2018/12/04	15	25.95	21	25.72	25.90	-6	5,512	-0.11%
2018/12/03	5	24.45	7	24.94	24.90	-2	5,220	-0.04%
2018/11/30	4	24.68	0	0.00	24.20	4	5,137	0.08%
2018/11/28	0	0.00	4	24.79	24.80	-4	5,071	-0.08%
2018/11/27	0	0.00	20	24.60	24.50	-20	5,030	-0.40%
2018/11/26	7	24.56	1	24.50	24.55	6	5,009	0.12%
2018/11/23	0	0.00	13	25.00	24.65	-13	4,949	-0.26%
2018/11/22	2	25.08	11	25.16	25.20	-9	4,856	-0.19%
2018/11/21	0	0.00	2	24.60	24.70	-2	4,742	-0.04%
2018/11/19	0	0.00	2	24.20	24.20	-2	4,635	-0.04%
2018/11/16	3	23.93	0	0.00	24.00	3	4,611	0.07%
2018/11/15	1	23.50	13	23.84	23.80	-12	4,564	-0.26%
2018/11/14	0	0.00	5	23.30	23.30	-5	4,491	-0.11%
2018/11/13	1	23.00	2	23.10	23.00	-1	4,482	-0.02%
2018/11/12	0	0.00	2	23.15	23.15	-2	4,448	-0.04%
2018/11/09	4	22.88	0	0.00	22.65	4	4,439	0.09%
2018/11/08	0	0.00	5	23.73	23.80	-5	4,405	-0.11%
2018/11/06	0	0.00	1	23.00	22.95	-1	4,471	-0.02%
2018/11/05	2	22.60	0	0.00	22.65	2	4,445	0.04%
2018/11/02	0	0.00	2	22.75	22.80	-2	4,419	-0.05%
2018/10/31	4	22.68	5	22.70	23.00	-1	4,397	-0.02%
2018/10/29	3	22.25	8	22.20	22.40	-5	4,504	-0.11%
2018/10/26	2	21.90	2	22.05	21.85	0	4,478	0.00%
2018/10/25	1	21.85	0	0.00	21.65	1	4,463	0.02%
2018/10/23	5	22.90	0	0.00	22.90	5	4,394	0.11%
2018/10/19	5	22.40	7	22.61	22.75	-2	4,288	-0.05%
2018/10/18	2	23.78	0	0.00	23.15	2	4,150	0.05%
2018/10/16	0	0.00	1	23.90	24.00	-1	4,269	-0.02%
2018/10/12	1	23.35	0	0.00	23.95	1	4,262	0.02%
2018/10/11	1	23.70	0	0.00	23.60	1	4,217	0.02%
2018/10/08	7	24.29	21	24.25	24.30	-14	4,060	-0.34%
2018/10/05	0	0.00	31	24.21	23.95	-31	4,013	-0.77%
2018/10/03	0	0.00	51	24.20	24.20	-51	3,866	-1.32%
2018/10/02	26	24.38	70	24.51	24.30	-44	3,783	-1.16%
2018/10/01	0	0.00	1	24.35	24.20	-1	3,655	-0.03%
2018/09/28	0	0.00	1	24.10	24.25	-1	3,600	-0.03%
2018/09/27	1	24.40	5	24.20	24.20	-4	3,525	-0.11%
2018/09/26	0	0.00	11	24.18	24.25	-11	3,414	-0.32%
2018/09/25	4	23.78	2	24.00	23.75	2	3,242	0.06%
2018/09/21	0	0.00	7	23.18	23.25	-7	3,067	-0.23%
2018/09/20	1	22.75	6	22.71	22.75	-5	2,914	-0.17%
2018/09/19	1	22.45	1	22.50	22.45	0	2,881	0.00%
2018/09/18	3	22.27	1	22.30	22.40	2	2,889	0.07%
2018/09/17	0	0.00	1	22.15	22.25	-1	2,923	-0.03%
2018/09/14	0	0.00	1	21.95	21.95	-1	2,929	-0.03%
2018/09/13	3	21.58	1	21.65	21.70	2	2,939	0.07%
2018/09/12	1	21.35	16	21.33	21.55	-15	2,971	-0.50%
2018/09/11	0	0.00	2	21.38	21.40	-2	3,045	-0.07%
2018/09/10	2	21.25	0	0.00	21.30	2	3,069	0.07%
2018/09/07	3	21.55	1	21.70	21.70	2	3,099	0.06%
2018/09/05	3	21.98	5	21.85	21.80	-2	3,147	-0.06%
2018/09/03	1	22.00	0	0.00	21.90	1	3,303	0.03%
2018/08/31	2	22.20	0	0.00	22.35	2	3,351	0.06%
2018/08/29	0	0.00	3	22.35	22.25	-3	3,541	-0.08%
2018/08/28	0	0.00	6	22.45	22.40	-6	3,703	-0.16%
2018/08/27	2	22.25	6	22.30	22.35	-4	3,892	-0.10%
2018/08/24	0	0.00	1	22.25	22.25	-1	4,005	-0.02%
2018/08/23	3	21.90	0	0.00	22.00	3	4,250	0.07%
2018/08/22	4	22.15	0	0.00	21.95	4	4,301	0.09%
2018/08/20	5	21.95	0	0.00	21.80	5	4,475	0.11%
2018/08/16	3	21.90	0	0.00	21.85	3	4,839	0.06%
2018/08/15	1	22.05	0	0.00	22.15	1	5,286	0.02%
2018/08/14	5	22.39	12	22.49	22.45	-7	5,447	-0.13%
2018/08/13	11	21.80	0	0.00	21.70	11	5,896	0.19%
2018/08/10	0	0.00	4	22.00	22.00	-4	6,764	-0.06%
2018/08/09	0	0.00	10	22.00	21.95	-10	6,971	-0.14%
2018/08/08	1	21.95	0	0.00	22.00	1	6,988	0.01%
2018/08/07	1	22.00	2	21.95	21.90	-1	7,055	-0.01%
2018/08/03	5	21.45	0	0.00	21.70	5	7,226	0.07%
2018/08/02	5	22.00	0	0.00	21.95	5	7,100	0.07%
2018/08/01	1	22.15	0	0.00	22.15	1	7,129	0.01%
2018/07/31	0	0.00	1	22.30	22.15	-1	7,192	-0.01%
2018/07/30	1	22.10	0	0.00	21.85	1	7,229	0.01%
2018/07/27	0	0.00	1	22.20	22.10	-1	7,220	-0.01%
2018/07/23	4	23.14	0	0.00	23.15	4	7,102	0.06%
2018/07/19	2	23.28	0	0.00	23.25	2	7,005	0.03%
2018/07/18	5	23.06	0	0.00	23.15	5	6,974	0.07%
2018/07/17	1	23.15	0	0.00	23.10	1	6,975	0.01%
2018/07/16	0	0.00	3	23.30	23.40	-3	7,009	-0.04%
2018/07/13	1	23.20	1	23.30	23.25	0	7,013	0.00%
2018/07/11	5	23.00	2	22.95	22.95	3	7,123	0.04%
2018/07/09	2	22.80	2	22.80	22.80	0	7,248	0.00%
2018/07/06	2	22.05	2	22.15	22.10	0	7,227	0.00%
2018/07/05	4	22.35	0	0.00	22.30	4	7,200	0.06%
2018/07/04	34	22.50	0	0.00	22.65	34	7,215	0.47%
2018/07/03	12	22.77	1	22.65	22.60	11	7,251	0.15%
2018/07/02	60	23.18	0	0.00	23.20	60	7,221	0.83%
2018/06/29	50	22.95	0	0.00	23.05	50	7,198	0.69%
2018/06/28	6	22.80	6	23.05	22.60	0	7,182	0.00%
2018/06/26	5	22.52	0	0.00	22.65	5	7,155	0.07%
2018/06/25	1	23.50	0	0.00	23.30	1	7,080	0.01%
2018/06/22	0	0.00	2	23.85	23.80	-2	7,045	-0.03%
2018/06/21	2	24.03	0	0.00	23.95	2	7,038	0.03%
2018/06/19	2	23.60	0	0.00	23.55	2	6,968	0.03%
2018/06/15	5	23.80	0	0.00	23.60	5	6,947	0.07%
2018/06/14	2	24.10	1	24.20	24.05	1	6,901	0.01%
2018/06/12	1	24.45	0	0.00	24.45	1	6,850	0.01%
2018/06/11	1	24.00	0	0.00	24.00	1	6,798	0.01%
2018/06/08	2	24.30	0	0.00	24.15	2	7,018	0.03%
2018/06/07	5	24.75	9	24.51	24.35	-4	6,985	-0.06%
2018/06/06	0	0.00	5	24.24	24.30	-5	6,922	-0.07%
2018/06/05	0	0.00	347	24.52	24.30	-347	6,877	-5.05%	大賣/鉅額交易
2018/06/04	1	24.10	6	24.47	24.50	-5	6,713	-0.07%
2018/06/01	2	24.40	4	24.09	24.10	-2	6,511	-0.03%
2018/05/31	1	24.10	5	23.96	24.35	-4	6,355	-0.06%
2018/05/30	0	0.00	4	23.15	23.50	-4	6,101	-0.07%
2018/05/29	0	0.00	3	23.73	23.45	-3	6,036	-0.05%
2018/05/28	2	23.43	8	23.56	23.65	-6	5,971	-0.10%
2018/05/25	26	23.84	7	23.78	23.70	19	5,855	0.32%
2018/05/24	12	24.20	5	24.30	24.10	7	5,746	0.12%
2018/05/23	7	24.25	19	24.44	24.70	-12	5,495	-0.22%
2018/05/22	0	0.00	8	24.33	23.60	-8	5,025	-0.16%
2018/05/21	21	24.72	25	24.75	24.25	-4	4,822	-0.08%
2018/05/18	27	24.14	95	23.77	24.10	-68	4,241	-1.60%
2018/05/17	14	22.35	4	22.46	22.55	10	3,356	0.30%
2018/05/15	7	21.84	2	22.00	21.90	5	3,158	0.16%
2018/05/14	0	0.00	6	22.34	22.25	-6	3,209	-0.19%
2018/05/11	1	22.10	15	21.99	22.10	-14	3,092	-0.45%
2018/05/08	3	22.03	5	22.06	22.05	-2	3,000	-0.07%
2018/05/07	2	21.83	12	21.92	21.95	-10	2,973	-0.34%
2018/05/04	4	21.40	0	0.00	21.45	4	2,934	0.14%
2018/05/03	3	21.50	0	0.00	21.40	3	2,968	0.10%
2018/05/02	2	21.58	0	0.00	21.60	2	2,992	0.07%
2018/04/27	6	21.43	0	0.00	21.45	6	3,089	0.19%
2018/04/26	0	0.00	7	21.87	21.40	-7	3,164	-0.22%
2018/04/25	2	21.40	0	0.00	21.40	2	3,181	0.06%
2018/04/24	3	21.52	0	0.00	21.50	3	3,226	0.09%
2018/04/23	5	21.55	0	0.00	21.55	5	3,292	0.15%
2018/04/20	0	21.90	0	0.00	21.90	0	3,289	0.00%
2018/04/19	0	0.00	12	21.89	21.85	-12	3,325	-0.36%
2018/04/18	3	22.00	0	0.00	21.80	3	3,358	0.09%
2018/04/17	6	21.87	4	21.89	21.90	2	3,380	0.06%
2018/04/16	0	0.00	14	22.00	22.00	-14	3,388	-0.41%
2018/04/13	2	21.73	0	0.00	21.70	2	3,398	0.06%
2018/04/12	5	21.65	0	0.00	21.60	5	3,464	0.14%
2018/04/11	0	0.00	3	21.65	21.60	-3	3,528	-0.09%
2018/04/10	0	0.00	1	21.60	21.60	-1	3,645	-0.03%
2018/04/09	1	21.70	0	0.00	21.75	1	3,715	0.03%
2018/04/02	0	0.00	2.3	21.50	21.50	-2.3	4,225	-0.05%
2018/03/31	2	21.75	14	21.70	21.60	-12	4,518	-0.27%
2018/03/30	3	21.70	0	0.00	21.65	3	5,207	0.06%
2018/03/29	0	0.00	1	21.75	21.75	-1	5,233	-0.02%
2018/03/27	2	21.50	0	0.00	21.50	2	5,223	0.04%
2018/03/23	5	21.13	0	0.00	21.20	5	5,264	0.09%
2018/03/22	15	21.55	0	0.00	21.45	15	5,273	0.28%
2018/03/21	3	21.57	3	21.60	21.55	0	5,295	0.00%
2018/03/20	0	0.00	3	21.55	21.55	-3	5,303	-0.06%
2018/03/19	9	21.71	0	0.00	21.65	9	5,310	0.17%
2018/03/16	2	21.80	15	21.80	21.80	-13	5,320	-0.24%
2018/03/15	5	21.70	0	0.00	21.70	5	5,366	0.09%
2018/03/14	307	22.00	4	21.96	21.90	303	5,345	5.67%	大買/鉅額交易
2018/03/13	18	21.21	16	21.50	21.50	2	5,124	0.04%
2018/03/12	0	0.00	6	21.39	21.40	-6	5,158	-0.12%
2018/03/09	0	0.00	1	21.05	21.00	-1	5,204	-0.02%
2018/03/07	1	20.55	0	0.00	20.60	1	5,637	0.02%
2018/03/02	1	20.40	0	0.00	20.65	1	5,797	0.02%
2018/02/27	1	20.60	0	0.00	20.65	1	5,822	0.02%
2018/02/23	0	0.00	2	20.50	20.45	-2	6,101	-0.03%
2018/02/22	0	0.00	2	20.30	20.20	-2	6,167	-0.03%
2018/02/21	0	0.00	5	20.30	20.35	-5	6,270	-0.08%
2018/02/12	1	19.90	5	20.05	19.90	-4	6,317	-0.06%
2018/02/09	3	19.90	0	0.00	20.00	3	6,344	0.05%
2018/02/08	0	0.00	2	20.15	20.20	-2	6,364	-0.03%
2018/02/06	8	19.94	0	0.00	19.80	8	6,550	0.12%
2018/02/05	0	0.00	0.3	21.10	21.10	-0.3	6,806	0.00%
2018/02/01	0	0.00	3	21.45	21.45	-3	7,064	-0.04%
2018/01/31	18	21.10	15	21.25	21.35	3	7,095	0.04%
2018/01/30	5	21.55	0	0.00	21.35	5	7,149	0.07%
2018/01/29	1	21.70	0	0.00	21.70	1	7,267	0.01%
2018/01/24	12	21.68	4	21.75	21.80	8	7,227	0.11%
2018/01/23	6	21.35	1	21.50	21.50	5	7,193	0.07%
2018/01/19	2	21.65	0	0.00	21.65	2	7,036	0.03%
2018/01/18	3	21.90	0	0.00	21.90	3	6,954	0.04%
2018/01/17	15	21.99	0	0.00	21.90	15	6,908	0.22%
2018/01/16	10	22.15	13	22.19	22.15	-3	6,825	-0.04%
2018/01/15	35	22.36	3	22.35	22.25	32	6,834	0.47%
2018/01/11	5	22.65	40	22.70	22.50	-35	6,766	-0.52%
2018/01/10	0	0.00	5	22.83	22.80	-5	6,703	-0.07%
2018/01/09	40	22.95	3	22.92	22.75	37	6,617	0.56%
2018/01/08	10	22.70	11	22.75	22.60	-1	6,498	-0.02%
2018/01/05	7	22.57	6	22.55	22.55	1	6,424	0.02%
2018/01/04	0	0.00	2	22.75	22.60	-2	6,364	-0.03%
2018/01/03	11	22.45	0	0.00	22.50	11	6,258	0.18%
2018/01/02	1	22.60	0	0.00	22.65	1	6,159	0.02%