台苯 (1310)-富邦-羅東券商分點個股進出

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
--
漲幅
0.00%
成交量
566張
產業
上市塑膠類股
398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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/06/13	1	13.15	0	0.00	13.15	1	967	0.10%
2024/06/06	5	12.75	0	0.00	12.75	5	979	0.51%
2024/06/04	0	0.00	0.1	13.10	13.05	-0.1	941	-0.01%
2024/06/03	1.1	13.06	1	13.15	13.15	0.1	935	0.01%
2024/05/31	0.1	13.70	5	13.45	13.45	-4.9	896	-0.55%
2024/05/29	5	13.70	0	13.90	13.65	5	876	0.57%
2024/05/28	0	0.00	2	13.85	13.85	-2	871	-0.23%
2024/05/27	0	0.00	0	13.68	13.60	0	863	0.00%
2024/05/24	0	0.00	0	13.65	13.80	0	860	0.00%
2024/05/23	0	0.00	30	13.60	13.65	-30	859	-3.49%
2024/05/22	0	0.00	0	14.00	13.95	0	853	0.00%
2024/05/21	0	0.00	1	13.70	13.75	-1	837	-0.12%
2024/05/17	30	14.10	0	0.00	14.15	30	835	3.59%
2024/05/15	0	0.00	6	14.09	14.00	-6	817	-0.73%
2024/05/14	0	0.00	1	13.65	13.60	-1	753	-0.13%
2024/05/13	1	13.55	0	13.58	13.55	1	750	0.13%
2024/05/09	1	13.15	1	13.10	13.10	0	726	0.00%
2024/05/08	1.9	13.13	0	0.00	13.10	1.9	718	0.27%
2024/04/29	0	0.00	0.2	13.25	13.35	-0.2	690	-0.03%
2024/04/26	0	0.00	2	13.10	13.10	-2	677	-0.30%
2024/04/25	0.2	13.15	0	0.00	13.20	0.2	700	0.03%
2024/04/23	0.1	13.20	0	0.00	13.10	0.1	717	0.01%
2024/04/17	0.1	13.00	0	0.00	12.90	0.1	782	0.01%
2024/04/16	1.2	12.86	2	12.85	12.90	-0.8	781	-0.10%
2024/04/12	0.1	13.20	0	0.00	13.10	0.1	748	0.01%
2024/04/11	3.1	13.19	2	13.35	13.15	1.1	739	0.15%
2024/04/09	2.2	13.55	20	13.40	13.55	-17.8	720	-2.47%
2024/04/08	21.1	13.25	0	0.00	13.30	21.1	711	2.97%
2024/04/03	0.2	13.40	0	13.40	13.30	0.2	711	0.03%
2024/04/02	0	0.00	0	13.43	13.40	0	708	0.00%
2024/04/01	0	0.00	0	13.43	13.45	0	709	0.00%
2024/03/26	0	13.68	0	0.00	13.50	0	724	0.00%
2024/03/22	0	13.75	10	13.70	13.75	-10	725	-1.38%
2024/03/20	1	13.35	0	0.00	13.35	1	717	0.14%
2024/03/14	1	13.35	21	13.35	13.35	-20	678	-2.95%
2024/03/13	20	13.55	0	0.00	13.45	20	671	2.98%
2024/03/12	3	13.85	0	0.00	13.85	3	666	0.45%
2024/03/08	4.1	13.60	0	0.00	13.60	4.1	664	0.62%
2024/03/07	0	0.00	15	13.70	13.75	-15	650	-2.31%
2024/02/23	5	14.25	0	0.00	14.20	5	682	0.73%
2024/02/21	3	14.40	0	0.00	14.40	3	696	0.43%
2024/02/19	0	0.00	0	14.78	14.60	0	703	0.00%
2024/02/15	0.1	14.25	0	0.00	14.15	0.1	727	0.01%
2024/01/31	0	0.00	4	14.25	14.35	-4	776	-0.51%
2024/01/25	0.1	14.30	0	0.00	14.25	0.1	772	0.01%
2024/01/24	0	14.48	0	0.00	14.40	0	775	0.00%
2024/01/23	1.1	14.35	0	0.00	14.35	1.1	778	0.14%
2024/01/16	3	14.28	0	0.00	14.25	3	764	0.39%
2024/01/15	4	14.60	0	0.00	14.70	4	719	0.56%
2024/01/12	1	15.00	0	0.00	15.05	1	706	0.14%
2024/01/05	10	15.40	0	0.00	15.40	10	719	1.39%
2023/12/25	3	15.70	0	0.00	15.55	3	741	0.40%
2023/12/12	10	15.85	0	0.00	15.90	10	788	1.27%
2023/12/08	2	16.05	0	0.00	16.15	2	824	0.24%
2023/12/06	5	16.35	0	0.00	16.35	5	837	0.60%
2023/12/05	5	16.40	0	16.40	16.45	5	886	0.56%
2023/11/21	0	0.00	1	16.50	16.45	-1	822	-0.12%
2023/11/20	0	0.00	2.2	16.32	16.40	-2.2	816	-0.27%
2023/11/17	3	16.35	2	16.40	16.35	1	825	0.12%
2023/11/16	0	0.00	5	16.39	16.35	-5	822	-0.61%
2023/11/13	3	15.45	0	0.00	15.65	3	789	0.38%
2023/11/10	7	15.69	0	0.00	15.60	7	798	0.88%
2023/11/07	0	0.00	0.3	15.70	15.75	-0.3	835	-0.04%
2023/10/23	0	0.00	4	15.40	15.55	-4	1,068	-0.37%
2023/10/20	1	15.25	2	15.38	15.30	-1	1,066	-0.09%
2023/10/18	0	0.00	1	15.15	15.20	-1	1,064	-0.09%
2023/10/16	4	15.75	0	0.00	15.65	4	1,064	0.38%
2023/10/13	3	15.50	0	0.00	15.50	3	1,073	0.28%
2023/10/11	3	15.50	0	0.00	15.50	3	1,099	0.27%
2023/10/04	0	0.00	4	16.00	15.95	-4	1,134	-0.35%
2023/10/03	1	16.05	1	16.05	16.05	0	1,138	0.00%
2023/10/02	1	16.15	1	16.05	16.05	0	1,144	0.00%
2023/09/27	0	0.00	7	16.20	16.05	-7	1,158	-0.60%
2023/09/26	0	0.00	1	16.35	16.25	-1	1,164	-0.09%
2023/09/14	4	16.30	0	0.00	16.25	4	1,186	0.34%
2023/09/11	0	16.00	0	0.00	15.80	0	1,196	0.00%
2023/09/06	1	15.45	0	0.00	15.40	1	1,183	0.08%
2023/08/29	4	15.25	0	0.00	15.25	4	1,429	0.28%
2023/08/28	4	15.45	0	0.00	15.35	4	1,500	0.27%
2023/08/23	0.1	15.25	1	15.35	15.45	-0.9	1,560	-0.06%
2023/08/17	1	15.00	0	0.00	15.20	1	1,903	0.05%
2023/08/16	0	0.00	2	15.10	15.20	-2	1,919	-0.10%
2023/08/15	1	15.15	0	0.00	15.20	1	1,924	0.05%
2023/08/14	0	0.00	0	15.60	15.45	0	1,934	0.00%
2023/08/11	11	16.10	0	0.00	16.10	11	1,952	0.56%
2023/08/09	0	0.00	0.3	16.93	16.85	-0.3	1,937	-0.01%
2023/08/04	0	0.00	0	16.80	16.85	0	2,017	0.00%
2023/08/02	1	16.75	0	0.00	16.70	1	2,049	0.05%
2023/08/01	3	16.60	3	16.65	16.75	0	2,031	0.00%
2023/07/27	0	0.00	0	16.00	16.10	0	2,265	0.00%
2023/07/26	0	0.00	1	15.75	15.70	-1	2,393	-0.04%
2023/07/13	10	15.30	8	15.35	15.30	2	5,027	0.04%
2023/07/12	20	15.35	0	0.00	15.25	20	5,063	0.39%
2023/07/11	10	15.70	0	0.00	15.70	10	5,060	0.20%
2023/07/10	0	15.95	0	0.00	15.80	0	5,091	0.00%
2023/07/07	1	15.80	0	0.00	15.70	1	5,106	0.02%
2023/07/06	1	16.15	26	16.19	16.10	-25	5,094	-0.49%
2023/07/04	1.1	16.41	0	0.00	16.40	1.1	5,083	0.02%
2023/06/12	0	16.30	0	0.00	16.30	0	4,899	0.00%
2023/06/09	20	16.75	3	16.65	16.65	17	4,867	0.35%
2023/06/06	1	17.30	51.1	17.21	17.15	-50.1	4,800	-1.04%
2023/06/05	0	0.00	2.2	17.46	17.40	-2.2	4,762	-0.05%
2023/06/02	1	17.00	1	17.20	17.10	0	4,693	0.00%
2023/06/01	52	16.75	4	16.98	17.00	48	4,634	1.04%
2023/05/31	1	16.45	0	0.00	16.50	1	4,563	0.02%
2023/05/30	0	0.00	74	16.40	16.45	-74	4,545	-1.63%
2023/05/29	5.1	16.60	0	0.00	16.60	5.1	4,516	0.11%
2023/05/26	6	16.72	31	16.80	16.65	-25	4,482	-0.56%
2023/05/25	6	17.46	6.4	17.49	17.25	-0.4	4,413	-0.01%
2023/05/24	50	17.30	2	16.98	17.15	48	4,223	1.14%
2023/05/23	3	16.97	1	16.95	16.85	2	4,156	0.05%
2023/05/22	25	16.78	1	16.75	16.80	24	4,122	0.58%
2023/05/19	30	16.75	1	16.50	16.40	29	4,095	0.71%
2023/05/18	0.1	16.58	18	16.65	16.60	-18	4,070	-0.44%
2023/05/17	0	16.55	0	0.00	16.65	0	4,038	0.00%
2023/05/16	0	16.35	1	16.45	16.30	-1	3,995	-0.02%
2023/05/15	0	0.00	5	16.40	16.25	-5	3,972	-0.13%
2023/05/12	7	16.04	0	0.00	16.15	7	3,941	0.18%
2023/05/11	7	16.04	0	0.00	15.95	7	3,912	0.18%
2023/05/10	6.2	16.40	3	16.65	16.65	3.2	3,844	0.08%
2023/05/09	2.1	16.73	0	0.00	16.50	2.1	3,809	0.05%
2023/05/08	1	16.95	2	16.88	16.95	-1	3,758	-0.03%
2023/05/05	2	16.88	51	16.75	16.80	-49	3,710	-1.32%
2023/05/04	1	17.35	55	17.30	17.15	-54	3,658	-1.48%
2023/05/03	82.1	17.34	3	17.35	17.10	79.1	3,585	2.21%
2023/05/02	37	17.26	5	16.84	17.30	32	3,428	0.93%
2023/04/28	5	16.99	9	16.95	16.80	-4	3,278	-0.12%
2023/04/27	29.3	17.53	20	17.82	17.20	9.3	3,126	0.30%
2023/04/26	13	17.08	3.6	17.09	17.70	9.4	2,693	0.35%
2023/04/25	33	17.50	63	17.19	16.50	-30	2,223	-1.35%
2023/04/24	71	16.40	6	16.51	17.05	65	1,114	5.83%
2023/04/21	3	15.35	0.2	15.15	15.50	2.8	733	0.38%
2023/04/20	0	0.00	1	14.75	14.85	-1	610	-0.16%
2023/04/18	4	15.41	0	0.00	15.20	4	591	0.68%
2023/04/17	0	0.00	7	15.26	15.40	-7	564	-1.24%
2023/04/14	0	0.00	30	15.00	14.75	-30	513	-5.84%
2023/04/13	30	14.85	6	14.90	15.00	24	493	4.86%
2023/04/12	0	0.00	16	14.50	14.60	-16	451	-3.54%
2023/04/11	0	0.00	11	14.28	14.25	-11	427	-2.57%
2023/04/10	7	14.20	11	14.22	14.20	-4	423	-0.95%
2023/04/07	2	13.90	0	0.00	13.95	2	410	0.49%
2023/04/06	4	13.90	6	13.95	13.90	-2	412	-0.48%
2023/03/31	0	0.00	0	13.93	13.85	0	411	0.00%
2023/03/30	0	0.00	1	13.95	13.90	-1	414	-0.24%
2023/03/29	0	14.10	0	0.00	14.00	0	415	0.00%
2023/03/28	3	13.98	2	14.08	13.95	1	415	0.24%
2023/03/27	0.1	13.85	0	0.00	13.85	0.1	412	0.02%
2023/03/22	1	13.85	0	0.00	13.80	1	415	0.24%
2023/03/17	0	0.00	1	13.55	13.60	-1	416	-0.24%
2023/03/16	7	13.55	4	13.55	13.50	3	414	0.72%
2023/03/15	9	13.79	0	0.00	13.70	9	410	2.19%
2023/03/14	0	13.90	0	0.00	13.80	0	414	0.00%
2023/03/13	2	13.85	0	0.00	13.85	2	417	0.48%
2023/03/10	2	14.00	0	0.00	14.05	2	417	0.48%
2023/03/09	5.1	14.50	0	0.00	14.20	5.1	423	1.20%
2023/03/08	0	14.40	1	14.35	14.40	-1	461	-0.22%
2023/03/07	0	14.25	12	14.26	14.20	-12	459	-2.61%
2023/03/03	0	14.10	0	0.00	14.00	0	455	0.00%
2023/03/02	0.1	14.10	0	0.00	13.95	0.1	455	0.02%
2023/03/01	4.2	14.01	0	0.00	14.00	4.2	461	0.91%
2023/02/23	0.1	14.15	0	14.25	14.10	0	459	0.01%
2023/02/22	0	0.00	2	14.05	14.05	-2	459	-0.44%
2023/02/21	1	14.05	0	0.00	14.05	1	462	0.22%
2023/02/20	0	0.00	3	14.02	14.10	-3	461	-0.65%
2023/02/13	6	13.74	0	0.00	13.75	6	456	1.32%
2023/02/10	1	13.75	0	0.00	13.75	1	458	0.22%
2023/02/09	21.1	13.83	0	0.00	13.85	21.1	457	4.61%
2023/02/08	1	14.10	0	0.00	14.05	1	452	0.22%
2023/02/06	0	0.00	1	14.00	14.05	-1	446	-0.22%
2023/02/03	1.3	14.11	0	0.00	14.10	1.3	441	0.29%
2023/02/02	0	14.30	0	0.00	14.15	0	436	0.01%
2023/02/01	0	0.00	6	14.17	14.20	-6	429	-1.40%
2023/01/31	0	0.00	0.4	13.95	13.95	-0.4	416	-0.09%
2023/01/17	0.1	13.80	2	13.80	13.80	-1.9	416	-0.45%
2023/01/16	1	13.75	0	0.00	13.70	1	414	0.24%
2023/01/12	6.1	13.75	0	0.00	13.75	6.1	444	1.38%
2023/01/11	0	0.00	7	13.86	13.90	-7	443	-1.58%
2023/01/05	0	0.00	5	13.35	13.35	-5	449	-1.11%
2022/12/12	1	13.60	0	0.00	13.60	1	493	0.20%
2022/12/09	1	13.85	2.5	13.89	13.85	-1.5	491	-0.31%
2022/12/08	8	13.69	2	13.70	13.65	6	486	1.23%
2022/12/02	2	14.10	0	0.00	14.10	2	478	0.42%
2022/12/01	6	14.20	0	0.00	14.30	6	475	1.26%
2022/11/30	0	14.00	19	14.18	14.40	-19	468	-4.06%
2022/11/29	5	13.44	2	13.65	13.80	3	425	0.70%
2022/11/28	5	13.55	6	13.65	13.60	-1	420	-0.24%
2022/11/25	4	13.38	0	0.00	13.40	4	416	0.96%
2022/11/24	0	0.00	1	13.55	13.45	-1	418	-0.24%
2022/11/23	0	0.00	4	13.43	13.40	-4	417	-0.96%
2022/11/16	10	13.18	0	0.00	13.05	10	419	2.39%
2022/11/15	6	13.25	0	0.00	13.25	6	420	1.43%
2022/11/10	4	13.15	1	13.15	13.15	3	425	0.70%
2022/11/09	0	0.00	2	13.33	13.30	-2	426	-0.47%
2022/11/08	0	0.00	2	13.15	13.15	-2	428	-0.47%
2022/11/04	0	0.00	3	12.75	12.80	-3	435	-0.69%
2022/10/20	0	0.00	2	12.15	12.20	-2	479	-0.42%
2022/10/18	0	0.00	1	12.75	12.75	-1	449	-0.22%
2022/10/17	0	0.00	1	12.50	12.50	-1	455	-0.22%
2022/10/13	0.1	12.80	0	0.00	12.40	0.1	458	0.02%
2022/10/03	1	13.25	0	0.00	13.15	1	495	0.20%
2022/09/12	3	14.20	0	0.00	14.45	3	806	0.37%
2022/09/08	5	14.16	0	0.00	14.20	5	808	0.62%
2022/09/07	2	14.20	0	0.00	14.25	2	807	0.25%
2022/09/02	0	0.00	1	14.50	14.50	-1	814	-0.12%
2022/08/30	0	0.00	3	14.50	14.60	-3	828	-0.36%
2022/08/29	3	14.30	0	0.00	14.35	3	832	0.36%
2022/08/25	0	0.00	2	14.73	14.70	-2	835	-0.24%
2022/08/24	0	0.00	3	14.68	14.75	-3	835	-0.36%
2022/08/23	0	0.00	1	14.45	14.40	-1	826	-0.12%
2022/08/22	0	0.00	3	14.62	14.50	-3	829	-0.36%
2022/08/19	0	0.00	1	14.50	14.50	-1	827	-0.12%
2022/08/11	0	0.00	3	14.10	14.15	-3	826	-0.36%
2022/08/04	2	13.35	4	13.40	13.40	-2	867	-0.23%
2022/08/03	0.1	13.80	0	0.00	13.75	0.1	855	0.01%
2022/08/02	0.2	13.98	1	13.85	13.85	-0.8	854	-0.09%
2022/07/28	1	13.75	0	0.00	13.75	1	869	0.11%
2022/07/26	0.1	13.75	0	0.00	13.65	0.1	875	0.01%
2022/07/19	1	13.75	0	0.00	13.75	1	893	0.11%
2022/07/18	1	13.65	1	13.60	13.65	0	889	0.00%
2022/07/14	0	0.00	1	13.50	13.50	-1	888	-0.11%
2022/07/12	0.2	13.21	0	0.00	13.00	0.2	884	0.02%
2022/07/11	2.1	13.45	0	0.00	13.45	2.1	868	0.24%
2022/07/08	0.1	14.05	0	0.00	13.60	0.1	860	0.01%
2022/07/04	0.1	14.15	0	0.00	14.00	0.1	827	0.01%
2022/07/01	0.1	14.40	0	0.00	14.05	0.1	828	0.01%
2022/06/30	0.3	14.35	1	14.30	14.35	-0.7	817	-0.09%
2022/06/29	9	14.33	0	0.00	14.45	9	789	1.14%
2022/06/23	1	14.90	0	0.00	14.95	1	666	0.15%
2022/06/22	0	0.00	1	15.15	15.00	-1	665	-0.15%
2022/06/14	1.1	15.77	0	0.00	15.90	1.1	754	0.15%
2022/06/13	0	0.00	5	16.00	15.95	-5	765	-0.65%
2022/06/09	0	0.00	1	16.45	16.40	-1	774	-0.13%
2022/06/07	0	0.00	1	16.20	16.15	-1	767	-0.13%
2022/05/19	1	15.35	1	15.35	15.40	0	943	0.00%
2022/05/18	0	0.00	1	15.65	15.65	-1	942	-0.11%
2022/05/17	0	0.00	1	15.00	15.15	-1	946	-0.11%
2022/05/16	1	15.00	0	0.00	14.95	1	950	0.11%
2022/05/13	2	14.95	0	0.00	14.90	2	952	0.21%
2022/05/12	1	15.30	2	15.15	14.75	-1	960	-0.10%
2022/05/10	1.1	15.70	0	0.00	15.70	1.1	1,008	0.11%
2022/04/28	0.1	16.30	0	0.00	16.20	0.1	1,086	0.01%
2022/04/27	1	16.20	0	0.00	16.15	1	1,090	0.09%
2022/04/21	0	0.00	1	16.90	16.90	-1	1,081	-0.09%
2022/04/08	1	16.70	0	0.00	16.80	1	1,133	0.09%
2022/04/07	5	16.75	0	0.00	16.65	5	1,138	0.44%
2022/04/01	2	16.80	0	0.00	16.80	2	1,149	0.17%
2022/03/30	0	0.00	7	17.10	17.05	-7	1,147	-0.61%
2022/03/29	0	0.00	22	16.65	16.70	-22	1,130	-1.95%
2022/03/28	9	16.65	0	0.00	16.75	9	1,125	0.80%
2022/03/25	0	0.00	1	16.85	16.85	-1	1,111	-0.09%
2022/03/24	0.1	16.95	3	16.90	16.90	-2.9	1,104	-0.26%
2022/03/23	15	17.03	10	17.05	17.00	5	1,080	0.46%
2022/03/21	0	0.00	1	17.20	17.25	-1	1,021	-0.10%
2022/03/18	0	0.00	8	17.20	17.00	-8	1,048	-0.76%
2022/03/17	1	17.15	0	0.00	17.20	1	1,047	0.10%
2022/03/16	8	16.90	0	0.00	17.05	8	1,050	0.76%
2022/03/15	2	17.15	0	0.00	17.05	2	1,051	0.19%
2022/03/11	0	0.00	1	17.35	17.35	-1	1,078	-0.09%
2022/03/10	0	0.00	5	17.27	17.35	-5	1,084	-0.46%
2022/03/09	4	17.00	8	17.10	17.10	-4	1,084	-0.37%
2022/03/08	13	17.07	20	16.85	16.85	-7	1,084	-0.65%
2022/03/07	14	17.32	1	17.70	17.20	13	1,098	1.18%
2022/03/04	2	17.70	7	17.71	17.70	-5	1,287	-0.39%
2022/03/03	0	17.85	48	17.85	17.85	-48	1,311	-3.66%
2022/03/02	15	17.64	8	17.64	17.65	7	1,290	0.54%
2022/03/01	0	17.48	0.1	17.50	17.40	-0.1	1,283	-0.01%
2022/02/25	1	17.10	0	0.00	17.20	1	1,300	0.08%
2022/02/22	2	17.50	20	17.58	17.60	-18	1,347	-1.34%
2022/02/21	2	17.60	2	17.70	17.75	0	1,363	0.00%
2022/02/17	20	17.76	2.7	17.72	17.70	17.3	1,407	1.23%
2022/02/15	0	0.00	5	17.55	17.50	-5	1,585	-0.32%
2022/02/09	0	0.00	5	17.35	17.30	-5	1,667	-0.30%
2022/01/26	0	0.00	9	16.75	16.75	-9	1,785	-0.50%
2022/01/25	0	0.00	1	16.65	16.65	-1	1,813	-0.06%
2022/01/20	0	0.00	5	17.40	17.40	-5	1,828	-0.27%
2022/01/17	1	17.30	0	0.00	17.25	1	1,927	0.05%
2022/01/12	0	0.00	1	17.25	17.25	-1	2,068	-0.05%
2022/01/11	1	17.25	20	17.25	17.30	-19	2,099	-0.91%
2022/01/05	0	0.00	3	17.25	17.25	-3	2,263	-0.13%
2022/01/04	0	0.00	10	17.25	17.25	-10	2,301	-0.43%
2022/01/03	0.1	17.35	0	0.00	17.25	0.1	2,326	0.00%
2021/12/29	0	0.00	1	17.45	17.45	-1	2,384	-0.04%
2021/12/27	1	17.30	0	0.00	17.30	1	2,472	0.04%
2021/12/24	0	17.30	6	17.30	17.25	-6	2,565	-0.23%
2021/12/16	0	0.00	10	17.15	17.20	-10	2,842	-0.35%
2021/12/15	3	17.05	0	0.00	17.05	3	2,906	0.10%
2021/12/13	1	17.30	0	0.00	17.30	1	2,984	0.03%
2021/12/08	2	17.35	0	0.00	17.35	2	3,079	0.06%
2021/12/07	0	0.00	2	17.50	17.25	-2	3,102	-0.06%
2021/12/06	2	17.30	0	0.00	17.35	2	3,097	0.06%
2021/12/03	0	0.00	0	17.41	17.35	0	3,122	0.00%
2021/12/01	0	0.00	3	17.30	17.35	-3	3,240	-0.09%
2021/11/30	0	0.00	1	17.55	16.95	-1	3,260	-0.03%
2021/11/29	2	17.33	0	0.00	17.30	2	3,128	0.06%
2021/11/26	2	17.65	0	0.00	17.65	2	3,202	0.06%
2021/11/25	0	0.00	3	17.92	17.85	-3	3,321	-0.09%
2021/11/24	8	17.83	0	0.00	17.90	8	3,402	0.24%
2021/11/23	0	0.00	1	17.70	17.75	-1	3,545	-0.03%
2021/11/19	13	17.73	10	17.80	17.65	3	3,702	0.08%
2021/11/18	10	17.70	2	17.75	17.75	8	3,848	0.21%
2021/11/16	2	17.63	11	17.80	17.60	-9	4,067	-0.22%
2021/11/15	16	17.83	20	17.65	17.80	-4	4,557	-0.09%
2021/11/12	28	18.06	0	0.00	18.10	28	4,570	0.61%
2021/11/11	1.1	18.26	0	0.00	18.25	1.1	4,608	0.02%
2021/11/10	0	0.00	4	18.49	18.40	-4	4,639	-0.09%
2021/11/09	1	18.25	0	0.00	18.25	1	4,640	0.02%
2021/11/08	3	18.32	4	18.36	18.40	-1	4,675	-0.02%
2021/11/05	2	18.18	0	0.00	18.25	2	4,669	0.04%
2021/11/04	0	0.00	1	18.35	18.20	-1	4,654	-0.02%
2021/11/03	1	18.15	2	18.30	18.30	-1	4,680	-0.02%
2021/11/02	5	18.14	0	0.00	18.10	5	4,673	0.11%
2021/11/01	3	18.12	0	0.00	18.20	3	4,662	0.06%
2021/10/29	1	18.10	0	0.00	18.15	1	4,658	0.02%
2021/10/28	3	18.15	0	0.00	18.20	3	4,638	0.06%
2021/10/26	2	18.10	3	18.25	18.40	-1	4,612	-0.02%
2021/10/21	21	18.25	0	0.00	18.25	21	4,560	0.46%
2021/10/19	3	18.33	0	0.00	18.35	3	4,541	0.07%
2021/10/18	0	0.00	1	18.50	18.50	-1	4,554	-0.02%
2021/10/15	15	18.49	0	0.00	18.20	15	4,590	0.33%
2021/10/14	2	18.35	0	0.00	18.35	2	4,578	0.04%
2021/10/13	15	18.35	0	0.00	18.30	15	4,592	0.33%
2021/10/12	4	18.61	0	0.00	18.65	4	4,609	0.09%
2021/10/08	2	19.05	0	0.00	19.00	2	4,626	0.04%
2021/10/06	23.8	19.05	0	0.00	18.80	23.8	4,777	0.50%
2021/10/05	0	0.00	2	19.08	19.10	-2	4,804	-0.04%
2021/10/04	3	18.85	0	19.15	18.75	3	4,824	0.06%
2021/10/01	35	19.76	0	0.00	19.30	35	4,834	0.72%
2021/09/28	4	20.55	2	20.45	20.35	2	5,264	0.04%
2021/09/27	0	0.00	3	20.35	20.60	-3	6,878	-0.04%
2021/09/24	2	20.15	1	20.45	20.10	1	8,083	0.01%
2021/09/23	3	20.05	0	0.00	20.15	3	8,310	0.04%
2021/09/22	26	20.00	3	20.00	19.90	23	8,329	0.28%
2021/09/17	7	20.47	0	0.00	20.50	7	8,287	0.08%
2021/09/16	1	20.55	4	20.81	20.55	-3	8,266	-0.04%
2021/09/15	0	0.00	2	20.70	20.40	-2	8,252	-0.02%
2021/09/14	3	20.52	1	20.45	20.40	2	8,323	0.02%
2021/09/13	0	0.00	1	20.60	20.55	-1	8,317	-0.01%
2021/09/09	0	0.00	70	20.35	20.35	-70	8,348	-0.84%
2021/09/08	0	20.55	0	0.00	20.25	0	8,354	0.00%
2021/09/06	5.1	20.35	3	20.63	20.20	2.1	8,420	0.02%
2021/09/03	1	20.90	0	0.00	20.75	1	8,362	0.01%
2021/09/02	2	20.95	0	0.00	20.95	2	8,388	0.02%
2021/09/01	15	21.73	10	21.40	21.40	5	8,384	0.06%
2021/08/31	10	22.40	11	22.27	22.45	-1	8,398	-0.01%
2021/08/30	0	0.00	6	22.08	22.00	-6	8,383	-0.07%
2021/08/26	5	21.81	29	21.76	21.90	-24	8,529	-0.28%
2021/08/25	0	0.00	3	21.60	21.40	-3	8,612	-0.03%
2021/08/24	0	0.00	11	21.35	21.35	-11	8,619	-0.13%
2021/08/20	11	20.85	14	20.89	20.90	-3	8,525	-0.04%
2021/08/19	100	21.04	104	21.49	20.90	-4	8,358	-0.05%	大賣/
2021/08/18	0	20.20	1	20.25	20.75	-1	7,879	-0.01%
2021/08/17	0	20.05	17	20.15	20.15	-17	7,983	-0.21%
2021/08/16	10	19.65	4	19.65	19.60	6	7,876	0.08%
2021/08/12	16	19.36	0	0.00	19.30	16	7,829	0.20%
2021/08/11	4	19.69	0	19.85	19.70	4	7,791	0.05%
2021/08/10	0	0.00	1	20.05	20.10	-1	7,823	-0.01%
2021/08/06	1	19.65	0	0.00	19.75	1	7,949	0.01%
2021/08/05	3	19.65	2	19.80	19.65	1	8,041	0.01%
2021/08/04	7	19.70	0	0.00	19.65	7	8,265	0.08%
2021/08/02	1	19.60	0	0.00	19.75	1	8,840	0.01%
2021/07/30	3	19.58	0	0.00	19.55	3	8,899	0.03%
2021/07/28	1	19.45	0	0.00	19.50	1	9,017	0.01%
2021/07/23	4	19.90	5	19.80	19.95	-1	9,325	-0.01%
2021/07/21	14	20.14	15	20.12	20.00	-1	9,481	-0.01%
2021/07/20	15	20.28	0	0.00	20.25	15	9,496	0.16%
2021/07/19	0	0.00	3	20.82	20.85	-3	9,633	-0.03%
2021/07/16	13	20.70	20	20.70	20.65	-7	10,072	-0.07%
2021/07/15	10	20.30	7	20.27	20.70	3	10,165	0.03%
2021/07/14	10	19.90	0	0.00	20.15	10	10,534	0.09%
2021/07/13	20	20.52	20	20.30	20.20	0	11,014	0.00%
2021/07/12	32	20.98	0	0.00	21.00	32	11,068	0.29%
2021/07/09	1	21.25	11	21.16	21.15	-10	11,127	-0.09%
2021/07/08	10	21.50	20	21.45	21.35	-10	11,181	-0.09%
2021/07/07	13	21.81	5	21.35	21.35	8	11,274	0.07%
2021/07/06	16	21.67	0	21.60	21.85	16	11,298	0.14%
2021/07/05	12.1	21.80	11	22.03	21.75	1.1	11,236	0.01%
2021/07/02	95	24.12	74	23.52	22.15	21	11,183	0.19%
2021/07/01	69	22.89	78	23.25	23.55	-9	9,649	-0.09%
2021/06/30	16	21.20	19	21.42	21.60	-3	8,492	-0.04%
2021/06/29	2	20.25	0	20.20	20.40	2	8,248	0.02%
2021/06/28	0	0.00	4.5	20.21	20.30	-4.5	8,257	-0.05%
2021/06/25	0	0.00	2	20.20	20.00	-2	8,287	-0.02%
2021/06/24	0	0.00	3	20.00	20.15	-3	8,385	-0.04%
2021/06/23	10	20.02	5	19.84	19.80	5	8,520	0.06%
2021/06/21	0	0.00	71	19.70	19.75	-71	8,561	-0.83%
2021/06/18	2	20.40	1	20.25	20.30	1	8,557	0.01%
2021/06/17	10	20.90	1	20.90	20.90	9	8,579	0.10%
2021/06/16	2	21.05	15	21.41	20.85	-13	8,580	-0.15%
2021/06/15	0	0.00	4	20.99	21.10	-4	8,513	-0.05%
2021/06/10	0	0.00	100	20.80	20.80	-100	8,517	-1.17%
2021/06/08	2	21.38	0	0.00	21.15	2	8,477	0.02%
2021/06/07	6.5	21.01	12	21.13	20.90	-5.5	8,474	-0.06%
2021/06/04	10	20.85	3	20.88	20.70	7	8,400	0.08%
2021/06/03	5	20.93	29	20.95	21.10	-24	8,350	-0.29%
2021/06/02	55	20.68	56	20.39	20.35	-1	8,385	-0.01%
2021/05/31	63	19.87	88	19.74	19.65	-25	8,133	-0.31%
2021/05/28	0	0.00	3	19.45	19.50	-3	8,073	-0.04%
2021/05/26	32	19.28	30	19.18	19.25	2	8,069	0.02%
2021/05/25	35	19.80	2	20.10	19.40	33	8,071	0.41%
2021/05/18	70	17.70	72	18.00	18.30	-2	8,227	-0.02%
2021/05/17	2	17.20	1	17.35	16.85	1	8,181	0.01%
2021/05/13	2	18.55	1	18.45	18.40	1	7,965	0.01%
2021/05/12	4	19.60	308	19.00	19.20	-304	7,843	-3.88%	大賣/鉅額交易
2021/05/11	38	22.04	64	22.13	21.10	-26	7,600	-0.34%
2021/05/10	2	21.25	12	21.17	21.20	-10	7,129	-0.14%
2021/05/07	10	19.96	20	20.11	20.15	-10	7,020	-0.14%
2021/05/06	22	20.79	24	20.62	20.55	-2	6,947	-0.03%
2021/05/05	0	0.00	2	19.75	20.40	-2	6,901	-0.03%
2021/05/04	24	21.17	2	21.35	19.70	22	6,822	0.32%
2021/04/29	76	21.88	2	22.05	21.90	74	6,606	1.12%
2021/04/28	10	21.70	10	21.80	21.90	0	6,514	0.00%
2021/04/27	0	0.00	2	21.60	21.85	-2	6,461	-0.03%
2021/04/26	2	21.33	6	21.25	21.30	-4	6,339	-0.06%
2021/04/23	20	21.39	1.2	21.20	21.15	18.8	6,282	0.30%
2021/04/22	26	22.92	40.2	22.74	22.20	-14.2	6,126	-0.23%
2021/04/21	328	22.13	31.2	21.86	22.00	296.8	5,659	5.24%	大買/鉅額交易
2021/04/20	37	22.39	16	22.37	22.25	21	5,540	0.38%
2021/04/19	27	22.77	67.2	23.16	23.65	-40.2	5,157	-0.78%
2021/04/16	15	21.40	15.2	21.51	21.50	-0.2	4,654	0.00%
2021/04/15	0	0.00	7	21.04	20.90	-7	4,523	-0.15%
2021/04/14	3	20.37	1	20.15	20.20	2	4,442	0.05%
2021/04/13	17	21.33	16.2	20.72	20.60	0.8	4,408	0.02%
2021/04/12	30	20.73	30	20.72	21.20	0	4,290	0.00%
2021/04/09	3	20.57	4	20.66	20.55	-1	4,184	-0.02%
2021/04/08	9	20.81	15	20.62	20.80	-6	4,113	-0.15%
2021/04/07	0	0.00	40	20.08	20.10	-40	3,969	-1.01%
2021/04/06	0	0.00	1	19.60	19.80	-1	3,914	-0.03%
2021/04/01	0	0.00	5	19.15	19.25	-5	3,867	-0.13%
2021/03/31	4	19.15	0	0.00	19.30	4	3,899	0.10%
2021/03/30	0	0.00	5	19.52	19.50	-5	4,013	-0.12%
2021/03/29	100	19.60	4	19.60	19.65	96	4,577	2.10%
2021/03/26	0	0.00	8	19.28	19.45	-8	5,132	-0.16%
2021/03/25	2	19.03	14	19.04	19.00	-12	5,071	-0.24%
2021/03/24	15	19.08	10	19.02	19.05	5	5,022	0.10%
2021/03/23	0	18.73	1	18.70	18.70	-1	4,926	-0.02%
2021/03/22	4	18.75	2	18.75	18.75	2	4,928	0.04%
2021/03/16	0	0.00	2	18.53	18.45	-2	5,012	-0.04%
2021/03/15	0	0.00	6	18.52	18.50	-6	5,121	-0.12%
2021/03/12	1	17.95	0	0.00	18.30	1	5,116	0.02%
2021/03/11	17	18.43	11	18.24	18.15	6	5,124	0.12%
2021/03/10	2	18.45	1.5	18.44	18.40	0.5	5,082	0.01%
2021/03/08	9	18.49	22	18.89	18.25	-13	5,014	-0.26%
2021/03/05	1	17.90	0	0.00	17.90	1	4,753	0.02%
2021/03/04	2	17.95	0	0.00	17.95	2	4,840	0.04%
2021/03/02	10	17.95	2	18.15	17.85	8	4,889	0.16%
2021/02/26	0	0.00	2	18.20	18.25	-2	4,897	-0.04%
2021/02/25	0	0.00	3	18.03	18.30	-3	4,922	-0.06%
2021/02/24	10	18.05	3	18.50	18.00	7	4,923	0.14%
2021/02/23	19	18.33	12	18.22	18.40	7	4,897	0.14%
2021/02/22	8	18.35	3	18.45	18.35	5	4,826	0.10%
2021/02/19	6	18.05	8	18.34	17.90	-2	4,740	-0.04%
2021/02/18	3	17.45	2	17.30	17.45	1	4,602	0.02%
2021/02/05	0	0.00	5	16.20	16.30	-5	4,652	-0.11%
2021/01/27	0	0.00	10	16.35	16.50	-10	4,977	-0.20%
2021/01/26	1	16.35	0	0.00	16.25	1	5,016	0.02%
2021/01/25	10	16.60	0	0.00	16.55	10	5,005	0.20%
2021/01/22	2	16.20	0	0.00	16.25	2	4,998	0.04%
2021/01/20	1	16.60	6	16.50	16.45	-5	4,969	-0.10%
2021/01/19	3	17.05	0	0.00	17.00	3	4,992	0.06%
2021/01/18	0	0.00	3	16.90	16.90	-3	5,030	-0.06%
2021/01/14	0	0.00	5.2	17.13	17.20	-5.2	5,027	-0.10%
2021/01/13	0	0.00	10	17.30	17.15	-10	5,037	-0.20%
2021/01/12	5	17.20	3	17.20	17.20	2	5,020	0.04%
2021/01/11	2.2	17.53	0	0.00	17.60	2.2	4,982	0.04%
2021/01/08	3.4	17.80	0	0.00	17.80	3.4	5,018	0.07%
2021/01/07	3.1	18.10	21	18.15	18.10	-18	4,984	-0.36%
2021/01/06	0.1	18.20	1	17.90	18.00	-0.9	4,959	-0.02%
2021/01/04	4.2	18.63	0	0.00	18.65	4.2	4,860	0.09%
2020/12/31	1.1	18.95	1	18.80	18.85	0.1	4,791	0.00%
2020/12/30	4.2	18.91	9	18.93	18.90	-4.8	4,756	-0.10%
2020/12/29	4	18.79	12	18.81	18.70	-8	4,662	-0.17%
2020/12/28	1	18.85	1	19.10	18.90	0	4,615	0.00%
2020/12/25	2	19.25	16	19.25	19.10	-14	4,539	-0.31%
2020/12/24	20	19.32	9	19.24	19.35	11	4,477	0.25%
2020/12/23	79	19.69	18	19.51	19.00	61	4,314	1.41%
2020/12/22	21	19.14	22	19.46	19.40	-1	3,721	-0.03%
2020/12/21	1	17.70	4	18.08	18.30	-3	3,073	-0.10%
2020/12/16	0	0.00	4	17.76	17.80	-4	3,028	-0.13%
2020/12/15	3	17.58	0	0.00	17.35	3	3,065	0.10%
2020/12/14	0	0.00	13	17.76	17.80	-13	3,061	-0.42%
2020/12/11	2	17.85	10	17.95	17.85	-8	3,060	-0.26%
2020/12/10	10	18.25	2	18.10	18.20	8	3,049	0.26%
2020/12/09	5	17.70	20	18.11	18.30	-15	3,077	-0.49%
2020/12/08	0	0.00	12	17.80	17.60	-12	3,394	-0.35%
2020/12/07	4	17.75	6	17.82	17.80	-2	3,614	-0.06%
2020/12/04	7	17.70	1	17.70	17.60	6	3,542	0.17%
2020/12/02	2	17.40	0	0.00	17.45	2	3,562	0.06%
2020/12/01	0	0.00	0	17.48	17.50	0	3,545	0.00%
2020/11/30	3	17.55	0	0.00	17.65	3	3,526	0.09%
2020/11/27	0	0.00	1	17.30	17.30	-1	3,437	-0.03%
2020/11/26	3	17.32	1	17.30	17.30	2	3,412	0.06%
2020/11/24	1	17.00	0	0.00	17.10	1	3,342	0.03%
2020/11/23	0	0.00	2	17.15	17.05	-2	3,297	-0.06%
2020/11/20	0	0.00	1	16.75	16.90	-1	3,260	-0.03%
2020/11/19	4	16.95	0	16.85	16.95	4	3,270	0.12%
2020/11/18	0	0.00	1	16.95	17.00	-1	3,263	-0.03%
2020/11/17	0	0.00	1	17.00	17.05	-1	3,248	-0.03%
2020/11/16	2	17.20	21	17.18	17.20	-19	3,259	-0.58%
2020/11/13	1	17.00	2	16.70	16.85	-1	3,169	-0.03%
2020/11/12	7	17.06	3	16.93	16.95	4	3,178	0.13%
2020/11/11	0	0.00	3	17.17	17.05	-3	3,231	-0.09%
2020/11/10	4	16.78	2	17.10	16.80	2	3,183	0.06%
2020/11/06	2	16.75	3	16.75	16.80	-1	3,129	-0.03%
2020/11/05	2	16.80	5	16.89	16.90	-3	3,128	-0.10%
2020/11/03	0	0.00	9	16.50	16.50	-9	3,021	-0.30%
2020/10/29	5	16.23	0	0.00	16.20	5	2,987	0.17%
2020/10/28	3	16.42	1	16.35	16.35	2	2,975	0.07%
2020/10/27	5	16.67	5	16.44	16.55	0	2,958	0.00%
2020/10/26	1	16.75	3	16.83	16.50	-2	2,894	-0.07%
2020/10/23	4	16.31	3	16.25	16.30	1	2,846	0.04%
2020/10/22	0	0.00	3	16.40	16.20	-3	2,854	-0.11%
2020/10/21	3	16.45	0	0.00	16.50	3	2,814	0.11%
2020/10/20	1	16.45	18	16.61	16.60	-17	2,819	-0.60%
2020/10/16	2	16.50	9	16.74	16.35	-7	2,808	-0.25%
2020/10/15	1	16.40	1	16.40	16.30	0	2,774	0.00%
2020/10/14	0	0.00	1	16.20	16.20	-1	2,775	-0.04%
2020/10/12	0	0.00	1	16.10	16.15	-1	2,872	-0.03%
2020/10/06	1	16.40	0	0.00	16.40	1	2,919	0.03%
2020/10/05	2	16.40	0	0.00	16.40	2	2,928	0.07%
2020/09/30	0	0.00	1	16.15	16.15	-1	2,931	-0.03%
2020/09/28	0	0.00	1	16.05	16.05	-1	2,959	-0.03%
2020/09/25	1	15.75	3	15.80	15.80	-2	2,980	-0.07%
2020/09/24	5	15.76	10	15.90	15.70	-5	2,980	-0.17%
2020/09/23	0	0.00	1	16.15	16.15	-1	2,967	-0.03%
2020/09/22	3	16.30	2	16.25	16.30	1	2,932	0.03%
2020/09/21	3	16.40	6	16.35	16.35	-3	2,916	-0.10%
2020/09/18	3	16.75	8	17.06	16.70	-5	2,881	-0.17%
2020/09/17	9	16.55	5	16.55	16.60	4	2,805	0.14%
2020/09/16	5	16.29	0	0.00	16.20	5	2,751	0.18%
2020/09/15	8	16.35	2	16.35	16.45	6	2,716	0.22%
2020/09/14	9	16.68	27	16.73	16.65	-18	2,670	-0.67%
2020/09/11	58	17.38	54	17.29	17.20	4	2,582	0.15%
2020/09/10	27	16.83	30	16.88	16.65	-3	2,130	-0.14%
2020/09/09	2	16.10	0	0.00	16.00	2	1,885	0.11%
2020/09/08	20	16.00	30	16.00	16.05	-10	1,883	-0.53%
2020/09/07	44	16.54	1	16.60	16.40	43	1,872	2.30%
2020/09/03	0	0.00	5	16.00	16.00	-5	1,800	-0.28%
2020/09/01	0	0.00	30	15.85	15.80	-30	1,811	-1.66%
2020/08/28	0	0.00	1	16.10	15.95	-1	1,830	-0.05%
2020/08/27	1	15.90	0	0.00	15.85	1	1,843	0.05%
2020/08/25	0	0.00	2	16.00	15.95	-2	1,823	-0.11%
2020/08/24	5	15.75	0	0.00	15.75	5	1,793	0.28%
2020/08/21	5	15.55	0	0.00	15.60	5	1,789	0.28%
2020/08/18	10	16.23	0	0.00	16.10	10	1,726	0.58%
2020/08/17	3	16.25	20	16.18	16.20	-17	1,723	-0.99%
2020/08/14	22	15.69	1	15.80	15.75	21	1,649	1.27%
2020/08/10	0	0.00	0	15.20	15.20	0	1,730	0.00%
2020/08/04	0	0.00	45	14.70	14.70	-45	1,765	-2.55%
2020/08/03	0	0.00	0.7	14.60	14.65	-0.7	1,772	-0.04%
2020/07/30	1	14.80	0	0.00	14.75	1	1,803	0.06%
2020/07/28	2	14.43	0	0.00	14.30	2	1,841	0.11%
2020/07/27	2	15.00	0	0.00	14.75	2	1,909	0.10%
2020/07/24	1	15.00	0	0.00	15.00	1	1,927	0.05%
2020/07/23	2	15.30	0.1	15.30	15.25	1.9	1,912	0.10%
2020/07/21	3	15.10	7	15.20	15.20	-4	1,930	-0.21%
2020/07/20	15	15.45	0	0.00	15.30	15	1,892	0.79%
2020/07/16	2	16.68	0	0.00	16.75	2	1,808	0.11%
2020/07/15	10	16.65	1	16.70	16.65	9	1,780	0.51%
2020/07/14	0	0.00	0.7	16.60	16.60	-0.7	1,787	-0.04%
2020/07/13	1	16.70	0	0.00	16.75	1	1,784	0.06%
2020/07/07	4	16.75	0	0.00	16.90	4	1,819	0.22%
2020/07/06	46	16.85	3	16.85	16.80	43	1,819	2.36%
2020/07/03	1	16.65	22	16.77	16.70	-21	1,816	-1.16%
2020/07/02	0	0.00	20	16.55	16.55	-20	1,820	-1.10%
2020/07/01	0	0.00	35.3	16.49	16.45	-35.3	1,807	-1.95%
2020/06/30	2	16.45	0	0.00	16.40	2	1,811	0.11%
2020/06/24	0	0.00	2	16.50	16.45	-2	1,835	-0.11%
2020/06/22	1	16.50	0	0.00	16.55	1	1,872	0.05%
2020/06/16	3	16.20	0	0.00	16.20	3	1,916	0.16%
2020/06/12	1	15.80	1	16.10	16.25	0	2,026	0.00%
2020/06/11	26	16.43	0	0.00	16.35	26	2,067	1.26%
2020/06/10	2	16.70	0	0.00	16.70	2	2,106	0.09%
2020/06/09	0	0.00	2	17.00	16.90	-2	2,164	-0.09%
2020/06/08	5	17.00	3	17.00	17.00	2	2,214	0.09%
2020/06/05	0	0.00	15	16.82	16.85	-15	2,204	-0.68%
2020/06/04	7	16.72	1	16.70	16.70	6	2,210	0.27%
2020/06/03	3	16.65	5	16.70	16.65	-2	2,222	-0.09%
2020/05/28	0	0.00	1	16.30	16.30	-1	2,299	-0.04%
2020/05/27	2	16.30	0	0.00	16.30	2	2,307	0.09%
2020/05/26	1	16.30	1	16.30	16.30	0	2,312	0.00%
2020/05/22	10	16.30	0	0.00	16.25	10	2,322	0.43%
2020/05/19	2	17.08	5	17.06	16.85	-3	2,316	-0.13%
2020/05/14	4	16.33	1	16.40	16.10	3	2,235	0.13%
2020/05/13	1	16.50	0	0.00	16.70	1	2,218	0.05%
2020/05/11	1	16.80	0	0.00	16.85	1	2,233	0.04%
2020/05/07	1	16.65	0	0.00	16.65	1	2,269	0.04%
2020/05/05	0	0.00	47	16.50	16.55	-47	2,320	-2.03%
2020/04/30	33	16.94	10	16.95	16.95	23	2,448	0.94%
2020/04/29	0	0.00	3	16.45	16.70	-3	2,547	-0.12%
2020/04/28	0	0.00	6	16.05	16.10	-6	2,570	-0.23%
2020/04/24	0	0.00	2	15.65	15.60	-2	2,620	-0.08%
2020/04/23	2	15.40	0	0.00	15.70	2	2,634	0.08%
2020/04/17	9	16.17	2	16.20	15.85	7	2,632	0.27%
2020/04/16	33	15.95	8	15.97	15.95	25	2,608	0.96%
2020/04/15	11	15.68	0	0.00	15.80	11	2,586	0.43%
2020/04/14	0	0.00	10	15.40	15.40	-10	2,568	-0.39%
2020/04/13	7	15.20	0	0.00	15.20	7	2,561	0.27%
2020/04/10	1	15.30	0	0.00	15.35	1	2,578	0.04%
2020/04/09	22	14.90	0	0.00	14.85	22	2,584	0.85%
2020/04/08	30	14.50	0	0.00	14.70	30	2,566	1.17%
2020/03/31	0	0.00	1	13.55	13.70	-1	2,485	-0.04%
2020/03/26	30	13.59	0	0.00	13.30	30	2,422	1.24%
2020/03/25	0	0.00	1	13.55	13.70	-1	2,415	-0.04%
2020/03/24	1	12.80	0	0.00	12.80	1	2,418	0.04%
2020/03/23	0	0.00	29	12.38	12.30	-29	2,406	-1.21%
2020/03/20	1	12.90	1	13.10	13.05	0	2,409	0.00%
2020/03/19	0	0.00	10	12.15	12.55	-10	2,393	-0.42%
2020/03/17	1	13.55	15	13.70	13.70	-14	2,298	-0.61%
2020/03/16	0	0.00	1	14.80	14.60	-1	2,253	-0.04%
2020/03/13	5	15.30	10	15.10	15.55	-5	2,219	-0.23%
2020/03/12	1	16.70	2	17.15	16.70	-1	2,153	-0.05%
2020/03/10	8	17.80	4	17.70	17.95	4	2,094	0.19%
2020/03/09	2	17.80	11	17.87	17.80	-9	2,088	-0.43%
2020/03/06	30	17.97	0	0.00	18.00	30	2,068	1.45%
2020/03/05	20	18.12	0	0.00	18.20	20	2,029	0.99%
2020/03/04	2	18.20	0	0.00	18.10	2	1,997	0.10%
2020/03/02	5	18.30	0	0.00	18.30	5	1,965	0.25%
2020/02/27	7	18.38	0	0.00	18.50	7	1,970	0.36%
2020/02/24	2	18.60	0	0.00	18.55	2	2,020	0.10%
2020/02/20	1	19.15	10	19.10	19.00	-9	2,034	-0.44%
2020/02/19	0	0.00	3	18.85	19.05	-3	2,011	-0.15%
2020/02/17	1	18.35	0	0.00	18.35	1	1,971	0.05%
2020/02/14	10	18.35	0	0.00	18.35	10	1,960	0.51%
2020/02/12	1	18.15	1	18.25	18.25	0	1,947	0.00%
2020/02/11	1	18.20	0	0.00	18.20	1	1,940	0.05%
2020/02/10	2	17.88	1	18.05	18.05	1	1,895	0.05%
2020/02/07	6	18.35	4	18.30	18.10	2	1,895	0.11%
2020/02/06	0	0.00	1	18.30	18.35	-1	1,876	-0.05%
2020/02/05	3	18.13	75	18.05	18.05	-72	1,826	-3.94%
2020/02/04	29	18.30	15	18.15	18.15	14	1,745	0.80%
2020/02/03	23	17.97	357	18.00	18.45	-334	1,667	-20.03%	大賣/鉅額交易
2020/01/31	3	19.75	3	19.05	19.30	0	1,480	0.00%
2020/01/30	29	19.82	0	0.00	19.45	29	1,418	2.04%
2020/01/20	6	20.65	0	0.00	20.75	6	1,332	0.45%
2020/01/17	37	20.60	0	0.00	20.70	37	1,325	2.79%
2020/01/16	5	20.60	0	0.00	20.65	5	1,317	0.38%
2020/01/15	7	20.68	0	0.00	20.65	7	1,305	0.54%
2020/01/14	5	20.77	4	20.83	20.75	1	1,288	0.08%
2020/01/13	4	20.80	0	0.00	20.85	4	1,287	0.31%
2020/01/10	3	20.80	8	20.85	20.85	-5	1,339	-0.37%
2020/01/08	1	20.85	0	0.00	20.80	1	1,352	0.07%
2020/01/06	28	21.20	0	0.00	21.20	28	1,375	2.04%
2020/01/03	7	21.10	0	0.00	21.10	7	1,391	0.50%
2019/12/25	2	20.90	0	0.00	20.90	2	1,416	0.14%
2019/12/20	1	20.80	0	0.00	20.80	1	1,477	0.07%
2019/12/19	0	0.00	1	21.05	21.05	-1	1,481	-0.07%
2019/12/18	4	20.76	0	0.00	20.90	4	1,480	0.27%
2019/12/16	12	20.94	0	0.00	20.75	12	1,461	0.82%
2019/12/12	4	20.60	0	0.00	20.60	4	1,460	0.27%
2019/12/10	2	20.63	0	0.00	20.65	2	1,550	0.13%
2019/12/09	2	20.75	0	0.00	20.80	2	1,526	0.13%
2019/12/06	2	20.80	0	0.00	20.80	2	1,526	0.13%
2019/12/04	5	20.78	0	0.00	20.80	5	1,508	0.33%
2019/11/27	3	21.50	0	0.00	21.55	3	1,462	0.21%
2019/11/25	15	21.41	4	21.39	21.45	11	1,492	0.74%
2019/11/22	17	20.65	0	0.00	20.80	17	1,513	1.12%
2019/11/21	8	20.68	0	0.00	20.65	8	1,637	0.49%
2019/11/20	1	20.85	0	0.00	20.90	1	1,672	0.06%
2019/11/15	5	21.20	0	0.00	21.30	5	1,725	0.29%
2019/11/12	1	21.15	40	21.25	21.35	-39	1,760	-2.21%
2019/11/11	5	21.29	36	21.30	21.20	-31	1,781	-1.74%
2019/11/08	2	21.40	36	21.40	21.45	-34	1,769	-1.92%
2019/11/07	4	21.46	0	0.00	21.45	4	1,771	0.23%
2019/11/06	1	21.50	0	0.00	21.50	1	1,764	0.06%
2019/11/05	5	21.59	0	0.00	21.60	5	1,761	0.28%
2019/11/01	1	21.50	2	21.48	21.50	-1	1,790	-0.06%
2019/10/31	0	21.60	0	0.00	21.60	0	1,806	0.00%
2019/10/30	2	21.60	0	0.00	21.70	2	1,796	0.11%
2019/10/24	2	21.85	0	0.00	22.00	2	1,849	0.11%
2019/10/22	0	0.00	5	22.00	22.00	-5	1,867	-0.27%
2019/10/18	0	0.00	2	21.75	22.45	-2	1,871	-0.11%
2019/10/17	13	21.34	0	0.00	21.30	13	1,823	0.71%
2019/10/16	5	21.25	0	0.00	21.35	5	1,824	0.27%
2019/10/09	10	21.45	0	0.00	21.30	10	1,801	0.56%
2019/10/07	2	21.80	0.2	21.85	21.95	1.8	1,752	0.10%
2019/09/25	0	0.00	1	21.95	21.90	-1	1,844	-0.05%
2019/09/24	1	22.00	0	0.00	22.15	1	1,836	0.05%
2019/09/23	3	22.00	0	0.00	22.25	3	1,838	0.16%
2019/09/20	0	0.00	15	22.40	22.35	-15	1,842	-0.81%
2019/09/19	1	22.40	10	22.50	22.40	-9	1,873	-0.48%
2019/09/18	1	22.45	1	22.65	22.50	0	1,891	0.00%
2019/09/16	17	23.30	11	23.11	22.90	6	1,894	0.32%
2019/09/12	3	22.43	8	22.41	22.20	-5	1,817	-0.28%
2019/09/10	1	22.05	0	0.00	22.05	1	1,829	0.05%
2019/09/09	1	22.15	3	22.25	22.15	-2	1,844	-0.11%
2019/09/06	0	0.00	2	22.25	22.10	-2	1,865	-0.11%
2019/09/05	0	0.00	1	22.20	22.10	-1	1,873	-0.05%
2019/08/30	0	0.00	6	21.65	21.65	-6	1,882	-0.32%
2019/08/29	8	21.29	0	0.00	21.35	8	1,893	0.42%
2019/08/28	18	21.43	3	21.40	21.35	15	1,887	0.79%
2019/08/27	10	21.79	0	0.00	21.65	10	1,860	0.54%
2019/08/26	15	21.85	0	0.00	21.80	15	1,805	0.83%
2019/08/23	1	24.50	2	24.50	24.50	-1	1,674	-0.06%
2019/08/22	0	0.00	1	24.55	24.55	-1	1,659	-0.06%
2019/08/21	2	24.50	30	24.55	24.50	-28	1,642	-1.70%
2019/08/19	2	24.75	0	0.00	24.75	2	1,609	0.12%
2019/08/15	75	24.55	0	0.00	24.55	75	1,600	4.69%
2019/08/08	20	24.25	0	0.00	24.40	20	1,626	1.23%
2019/08/07	0	0.00	4	24.30	24.20	-4	1,644	-0.24%
2019/08/06	3	23.77	1	24.00	24.15	2	1,656	0.12%
2019/08/05	82	24.15	0	0.00	24.10	82	1,646	4.98%
2019/08/02	0	0.00	63	24.30	24.25	-63	1,632	-3.86%
2019/08/01	60	24.45	0	0.00	24.40	60	1,636	3.67%
2019/07/30	140	24.35	7	24.46	24.50	133	1,654	8.04%	大買/鉅額交易
2019/07/29	62	24.35	0	0.00	24.35	62	1,635	3.79%
2019/07/26	10	24.35	0	0.00	24.40	10	1,640	0.61%
2019/07/25	15	24.40	0	0.00	24.40	15	1,642	0.91%
2019/07/24	13	24.42	0	0.00	24.35	13	1,633	0.80%
2019/07/23	10	24.40	26	24.45	24.45	-16	1,634	-0.98%
2019/07/22	26	24.45	0	0.00	24.40	26	1,626	1.60%
2019/07/19	3	24.45	0	0.00	24.40	3	1,641	0.18%
2019/07/16	9	24.55	1	24.60	24.55	8	1,674	0.48%
2019/07/15	0	0.00	2	24.55	24.55	-2	1,659	-0.12%
2019/07/11	0	0.00	10	24.45	24.45	-10	1,693	-0.59%
2019/07/10	10	24.45	8	24.45	24.50	2	1,709	0.12%
2019/07/05	10	24.26	1	24.50	24.30	9	1,746	0.52%
2019/07/04	2	24.35	0	0.00	24.20	2	1,736	0.12%
2019/07/01	0	0.00	1	24.70	24.65	-1	1,786	-0.06%
2019/06/27	0	0.00	2	24.80	24.70	-2	1,870	-0.11%
2019/06/25	2	24.65	0	0.00	24.50	2	1,852	0.11%
2019/06/24	0	0.00	5	24.40	24.45	-5	1,846	-0.27%
2019/06/20	7	24.09	2	24.10	24.05	5	1,862	0.27%
2019/06/19	1	24.05	0	0.00	24.10	1	1,875	0.05%
2019/06/17	0	0.00	3	24.10	24.10	-3	1,873	-0.16%
2019/06/11	3	24.05	0	0.00	24.10	3	1,868	0.16%
2019/06/10	4	24.00	0	0.00	24.10	4	1,882	0.21%
2019/06/06	2	24.05	15	24.08	24.15	-13	1,916	-0.68%
2019/06/03	5	24.05	0	0.00	24.15	5	1,917	0.26%
2019/05/31	0	0.00	10	24.30	24.30	-10	1,920	-0.52%
2019/05/29	23	24.30	0	0.00	24.10	23	1,936	1.19%
2019/05/28	0	0.00	3	25.30	25.30	-3	1,921	-0.16%
2019/05/27	3	24.00	0	0.00	24.05	3	1,910	0.16%
2019/05/24	3	23.95	0	0.00	24.00	3	1,927	0.16%
2019/05/23	15	23.78	0	0.00	23.75	15	1,941	0.77%
2019/05/22	0	0.00	2	24.08	23.95	-2	2,003	-0.10%
2019/05/21	2	23.70	0	0.00	23.90	2	2,029	0.10%
2019/05/20	5	24.35	1	24.35	24.15	4	2,008	0.20%
2019/05/14	1	24.70	0	0.00	24.80	1	2,114	0.05%
2019/05/13	0	0.00	2	24.95	24.95	-2	2,151	-0.09%
2019/05/08	2	25.00	18	24.97	25.05	-16	2,322	-0.69%
2019/05/07	0	0.00	0	24.70	24.85	0	2,404	0.00%
2019/05/06	1	24.80	0	0.00	24.80	1	2,459	0.04%
2019/05/03	2	25.00	0	0.00	25.00	2	2,506	0.08%
2019/04/29	2	24.90	0	0.00	24.90	2	2,580	0.08%
2019/04/26	2	25.05	0	0.00	25.15	2	2,614	0.08%
2019/04/24	2	25.25	1	25.40	25.25	1	2,638	0.04%
2019/04/23	0	0.00	1	24.90	25.00	-1	2,631	-0.04%
2019/04/22	0	0.00	1	25.05	25.00	-1	2,654	-0.04%
2019/04/19	7	25.00	2	25.00	25.00	5	2,661	0.19%
2019/04/18	2	25.00	0	0.00	24.95	2	2,687	0.07%
2019/04/17	1	25.15	3	24.95	25.05	-2	2,727	-0.07%
2019/04/16	8	25.38	7	25.18	25.15	1	2,746	0.04%
2019/04/15	0	0.00	2	25.10	25.10	-2	2,784	-0.07%
2019/04/12	2	25.00	0	0.00	25.00	2	2,791	0.07%
2019/04/11	0	0.00	8	25.01	24.90	-8	2,814	-0.28%
2019/04/10	0	0.00	3	25.10	25.20	-3	2,863	-0.10%
2019/04/09	10	25.21	2	25.20	25.30	8	2,941	0.27%
2019/04/08	2	25.00	0	0.00	24.90	2	3,134	0.06%
2019/04/03	2	24.80	1	24.75	24.80	1	3,222	0.03%
2019/04/02	30	24.86	0	0.00	24.85	30	3,290	0.91%
2019/04/01	30	24.90	9	24.99	25.00	21	3,295	0.64%
2019/03/29	2	24.35	0	0.00	24.35	2	3,286	0.06%
2019/03/28	3	24.20	0	0.00	24.15	3	3,332	0.09%
2019/03/27	0	0.00	4	24.30	24.30	-4	3,416	-0.12%
2019/03/26	15	24.30	0	0.00	24.25	15	3,520	0.43%
2019/03/25	4	24.10	0	0.00	24.25	4	3,624	0.11%
2019/03/21	2	24.35	0	0.00	24.35	2	3,720	0.05%
2019/03/20	2	24.45	0	0.00	24.45	2	3,734	0.05%
2019/03/19	0	0.00	10	24.45	24.45	-10	3,794	-0.26%
2019/03/18	13	24.33	0	0.00	24.50	13	3,830	0.34%
2019/03/15	2	24.30	1	24.35	24.30	1	3,969	0.03%
2019/03/14	1	24.30	2	24.35	24.25	-1	4,356	-0.02%
2019/03/13	4	24.35	0	0.00	24.40	4	4,509	0.09%
2019/03/12	23	24.47	2	24.35	24.30	21	4,637	0.45%
2019/03/11	0	0.00	16	23.95	23.95	-16	4,915	-0.33%
2019/03/08	1	23.90	0	0.00	24.10	1	5,032	0.02%
2019/03/07	1	24.20	0	0.00	24.10	1	5,076	0.02%
2019/03/04	0	24.25	2	24.45	24.35	-2	5,167	-0.04%
2019/02/25	5	24.60	2	24.40	24.45	3	5,408	0.06%
2019/02/22	0	0.00	1	24.55	24.45	-1	5,480	-0.02%
2019/02/21	5	24.24	6	24.60	24.65	-1	5,540	-0.02%
2019/02/19	1	24.00	0	0.00	24.05	1	5,569	0.02%
2019/02/15	0	0.00	5	23.90	24.00	-5	5,633	-0.09%
2019/02/14	0	0.00	1	23.80	23.90	-1	5,641	-0.02%
2019/02/13	0	0.00	1	23.30	23.55	-1	5,631	-0.02%
2019/02/12	17.2	23.21	0	0.00	23.40	17.2	5,683	0.30%
2019/01/30	0	0.00	4	24.00	24.20	-4	5,717	-0.07%
2019/01/29	10	23.60	1	23.60	23.60	9	5,658	0.16%
2019/01/28	2	23.33	10	23.60	23.55	-8	5,635	-0.14%
2019/01/25	0	0.00	1	23.25	23.45	-1	5,555	-0.02%
2019/01/21	1	23.00	1	23.15	23.05	0	5,521	0.00%
2019/01/18	0	0.00	82	22.90	22.95	-82	5,517	-1.49%
2019/01/17	83	22.60	1	22.65	22.65	82	5,522	1.48%
2019/01/16	1	22.60	0	0.00	22.60	1	5,560	0.02%
2019/01/15	2	22.58	0	0.00	22.55	2	5,615	0.04%
2019/01/11	10	22.55	0	0.00	22.70	10	5,788	0.17%
2019/01/10	1	22.55	0	0.00	22.55	1	5,836	0.02%
2019/01/09	1	22.20	0	0.00	22.55	1	5,876	0.02%
2019/01/04	0	22.50	27	22.26	22.60	-27	5,903	-0.46%
2019/01/03	1	22.60	0	0.00	22.50	1	6,018	0.02%
2018/12/28	0	0.00	2	22.90	22.50	-2	6,033	-0.03%
2018/12/27	30	22.71	3.1	22.63	22.60	26.9	6,020	0.45%
2018/12/26	11	24.54	0	0.00	24.40	11	5,811	0.19%
2018/12/25	0.1	25.00	2	25.20	25.00	-1.9	5,807	-0.03%
2018/12/24	2	24.70	0	0.00	24.95	2	5,905	0.03%
2018/12/22	1	24.30	0	0.00	24.90	1	5,972	0.02%
2018/12/21	3	24.90	15	25.02	24.90	-12	6,001	-0.20%
2018/12/20	0	0.00	20	25.90	25.20	-20	6,080	-0.33%
2018/12/19	20	26.40	0	0.00	26.40	20	6,209	0.32%
2018/12/18	1	25.80	8	25.45	26.00	-7	6,311	-0.11%
2018/12/17	0	0.00	11	25.12	25.15	-11	6,374	-0.17%
2018/12/14	3	25.70	16	25.56	25.60	-13	6,341	-0.20%
2018/12/13	0	0.00	10	26.00	26.00	-10	6,325	-0.16%
2018/12/11	21	26.27	0	0.00	26.25	21	6,325	0.33%
2018/12/10	2	26.45	4	26.69	26.20	-2	6,298	-0.03%
2018/12/07	34	27.23	6	27.46	27.05	28	6,155	0.45%
2018/12/06	2	26.05	3	26.18	26.30	-1	5,771	-0.02%
2018/12/05	26	25.77	72	26.15	26.20	-46	5,615	-0.82%
2018/12/04	2	25.58	11	25.95	25.90	-9	5,512	-0.16%
2018/12/03	0	0.00	4	24.93	24.90	-4	5,220	-0.08%
2018/11/30	2	24.20	2	24.80	24.20	0	5,137	0.00%
2018/11/29	0	0.00	4	24.78	24.70	-4	5,096	-0.08%
2018/11/28	0	0.00	10	24.77	24.80	-10	5,071	-0.20%
2018/11/27	0	0.00	2	24.70	24.50	-2	5,030	-0.04%
2018/11/26	7	24.84	2	24.73	24.55	5	5,009	0.10%
2018/11/23	5	24.96	5	25.25	24.65	0	4,949	0.00%
2018/11/22	1	25.00	5	25.04	25.20	-4	4,856	-0.08%
2018/11/21	2	24.58	0	0.00	24.70	2	4,742	0.04%
2018/11/20	0	0.00	1	24.45	24.35	-1	4,697	-0.02%
2018/11/19	0	0.00	6	24.15	24.20	-6	4,635	-0.13%
2018/11/16	0	0.00	1	24.20	24.00	-1	4,611	-0.02%
2018/11/15	1	23.75	0	0.00	23.80	1	4,564	0.02%
2018/11/14	0	0.00	2	23.35	23.30	-2	4,491	-0.04%
2018/11/13	2	22.98	0	0.00	23.00	2	4,482	0.04%
2018/11/09	2	22.88	0	0.00	22.65	2	4,439	0.05%
2018/11/08	0	0.00	1	23.70	23.80	-1	4,405	-0.02%
2018/11/06	0	0.00	4	22.95	22.95	-4	4,471	-0.09%
2018/11/02	0	0.00	6	22.68	22.80	-6	4,419	-0.14%
2018/11/01	2	22.75	0	0.00	22.75	2	4,413	0.05%
2018/10/29	0	22.40	0	0.00	22.40	0	4,504	0.00%
2018/10/26	2	21.85	0	0.00	21.85	2	4,478	0.04%
2018/10/25	1	21.90	5	21.50	21.65	-4	4,463	-0.09%
2018/10/23	3	22.95	3	22.77	22.90	0	4,394	0.00%
2018/10/19	1	22.60	41	22.52	22.75	-40	4,288	-0.93%
2018/10/18	1	23.65	11	23.55	23.15	-10	4,150	-0.24%
2018/10/16	0	0.00	20	23.91	24.00	-20	4,269	-0.47%
2018/10/15	45	23.95	0	0.00	24.00	45	4,265	1.05%
2018/10/12	1	23.35	1	23.75	23.95	0	4,262	0.00%
2018/10/11	5	23.31	2	23.05	23.60	3	4,217	0.07%
2018/10/09	0	0.00	3	24.12	24.15	-3	4,104	-0.07%
2018/10/08	0	0.00	1	23.85	24.30	-1	4,060	-0.02%
2018/10/05	2	23.78	15	23.83	23.95	-13	4,013	-0.32%
2018/10/04	0	0.00	19	24.23	24.20	-19	3,931	-0.48%
2018/10/03	3	24.12	0	0.00	24.20	3	3,866	0.08%
2018/10/02	0	0.00	5	24.43	24.30	-5	3,783	-0.13%
2018/10/01	1	24.20	2	24.15	24.20	-1	3,655	-0.03%
2018/09/28	1	24.15	0	0.00	24.25	1	3,600	0.03%
2018/09/27	0	0.00	12	24.29	24.20	-12	3,525	-0.34%
2018/09/26	0	0.00	2	24.18	24.25	-2	3,414	-0.06%
2018/09/25	1	23.95	9	23.72	23.75	-8	3,242	-0.25%
2018/09/21	1	23.30	5	23.33	23.25	-4	3,067	-0.13%
2018/09/20	0	0.00	3	22.70	22.75	-3	2,914	-0.10%
2018/09/19	5	22.50	0	0.00	22.45	5	2,881	0.17%
2018/09/18	0	0.00	6	22.25	22.40	-6	2,889	-0.21%
2018/09/13	0	0.00	0.1	21.60	21.70	-0.1	2,939	0.00%
2018/09/12	0	0.00	4	21.55	21.55	-4	2,971	-0.13%
2018/09/11	5	21.40	0	0.00	21.40	5	3,045	0.16%
2018/09/10	5	21.22	6	21.23	21.30	-1	3,069	-0.03%
2018/09/03	1	22.00	5	22.20	21.90	-4	3,303	-0.12%
2018/08/30	0	0.00	4	22.35	22.40	-4	3,463	-0.12%
2018/08/27	35	22.29	1	22.40	22.35	34	3,892	0.87%
2018/08/24	0	22.10	0	0.00	22.25	0	4,005	0.00%
2018/08/22	0	0.00	2	22.10	21.95	-2	4,301	-0.05%
2018/08/21	20	21.75	0	0.00	21.90	20	4,341	0.46%
2018/08/15	2	22.15	0	0.00	22.15	2	5,286	0.04%
2018/08/14	3	22.08	17	22.29	22.45	-14	5,447	-0.26%
2018/08/09	0	0.00	2	22.00	21.95	-2	6,971	-0.03%
2018/08/08	2	22.03	0	0.00	22.00	2	6,988	0.03%
2018/08/07	0	0.00	5	21.95	21.90	-5	7,055	-0.07%
2018/08/03	10	21.43	13	21.46	21.70	-3	7,226	-0.04%
2018/08/02	10	22.00	0	0.00	21.95	10	7,100	0.14%
2018/07/30	2	21.90	10	22.10	21.85	-8	7,229	-0.11%
2018/07/27	10	22.35	3	22.15	22.10	7	7,220	0.10%
2018/07/26	0	0.00	19	22.20	22.25	-19	7,215	-0.26%
2018/07/24	38	21.63	1	21.50	21.70	37	7,178	0.52%
2018/07/23	18	23.15	107	23.15	23.15	-89	7,102	-1.25%	大賣/
2018/07/20	0	0.00	18	23.17	23.10	-18	7,037	-0.26%
2018/07/19	0	0.00	22	23.35	23.25	-22	7,005	-0.31%
2018/07/18	22	23.00	0	0.00	23.15	22	6,974	0.32%
2018/07/17	0	0.00	22	23.04	23.10	-22	6,975	-0.32%
2018/07/16	1	23.30	1	23.35	23.40	0	7,009	0.00%
2018/07/13	4	23.25	0	0.00	23.25	4	7,013	0.06%
2018/07/12	0	0.00	0	22.95	23.00	0	7,040	0.00%
2018/07/06	0	0.00	7	22.17	22.10	-7	7,227	-0.10%
2018/07/04	1	22.60	0	0.00	22.65	1	7,215	0.01%
2018/07/03	8	22.84	1	22.60	22.60	7	7,251	0.10%
2018/07/02	0	0.00	1	23.05	23.20	-1	7,221	-0.01%
2018/06/29	1	22.75	1	22.95	23.05	0	7,198	0.00%
2018/06/28	6	22.87	0	0.00	22.60	6	7,182	0.08%
2018/06/27	3	22.65	0	0.00	22.65	3	7,158	0.04%
2018/06/25	6	23.33	6	23.56	23.30	0	7,080	0.00%
2018/06/22	0	0.00	3	23.72	23.80	-3	7,045	-0.04%
2018/06/21	2	23.90	6	23.85	23.95	-4	7,038	-0.06%
2018/06/20	3	23.28	9	23.58	23.85	-6	7,031	-0.09%
2018/06/15	5	23.65	5	23.65	23.60	0	6,947	0.00%
2018/06/14	18	24.17	10	24.20	24.05	8	6,901	0.12%
2018/06/12	3	24.45	2	24.30	24.45	1	6,850	0.01%
2018/06/11	1	24.10	50	24.10	24.00	-49	6,798	-0.72%
2018/06/08	53	24.51	0	0.00	24.15	53	7,018	0.76%
2018/06/07	10	24.65	18	24.47	24.35	-8	6,985	-0.11%
2018/06/06	14	24.52	15	24.44	24.30	-1	6,922	-0.01%
2018/06/05	10	24.70	2	24.40	24.30	8	6,877	0.12%
2018/06/04	5	24.45	15	24.55	24.50	-10	6,713	-0.15%
2018/06/01	0	0.00	6	24.17	24.10	-6	6,511	-0.09%
2018/05/31	15	24.13	6.1	24.22	24.35	8.9	6,355	0.14%
2018/05/30	7	23.36	0	0.00	23.50	7	6,101	0.11%
2018/05/29	2	23.40	0	0.00	23.45	2	6,036	0.03%
2018/05/28	5	23.55	0	0.00	23.65	5	5,971	0.08%
2018/05/25	0	0.00	2	23.85	23.70	-2	5,855	-0.03%
2018/05/24	5	24.34	2	24.10	24.10	3	5,746	0.05%
2018/05/23	2	24.18	28	24.43	24.70	-26	5,495	-0.47%
2018/05/22	14	23.79	4	23.85	23.60	10	5,025	0.20%
2018/05/21	22	24.43	5	24.67	24.25	17	4,822	0.35%
2018/05/18	26	24.23	178	23.92	24.10	-152	4,241	-3.58%	大賣/鉅額交易
2018/05/17	1	22.40	18	22.50	22.55	-17	3,356	-0.51%
2018/05/15	6	21.98	0	0.00	21.90	6	3,158	0.19%
2018/05/14	29	22.28	7	22.39	22.25	22	3,209	0.69%
2018/05/11	6	22.08	0	0.00	22.10	6	3,092	0.19%
2018/05/10	1	21.95	1	22.00	21.85	0	3,037	0.00%
2018/05/09	1	22.00	0	0.00	21.85	1	3,030	0.03%
2018/05/08	0	0.00	23	22.05	22.05	-23	3,000	-0.77%
2018/05/02	0	0.00	1	21.60	21.60	-1	2,992	-0.03%
2018/04/30	1	21.50	0	0.00	21.50	1	3,031	0.03%
2018/04/27	5	21.46	9	21.54	21.45	-4	3,089	-0.13%
2018/04/24	5	21.50	0	0.00	21.50	5	3,226	0.15%
2018/04/23	8	21.69	0	0.00	21.55	8	3,292	0.24%
2018/04/20	3	22.00	2	22.00	21.90	1	3,289	0.03%
2018/04/19	0	0.00	4	21.80	21.85	-4	3,325	-0.12%
2018/04/18	0	0.00	5	21.96	21.80	-5	3,358	-0.15%
2018/04/17	0	0.00	45	21.92	21.90	-45	3,380	-1.33%
2018/04/16	7	21.90	5	22.04	22.00	2	3,388	0.06%
2018/04/13	9	21.71	4	21.75	21.70	5	3,398	0.15%
2018/04/12	0	0.00	1	21.70	21.60	-1	3,464	-0.03%
2018/04/11	17	21.64	0	0.00	21.60	17	3,528	0.48%
2018/04/10	1	21.65	1	21.70	21.60	0	3,645	0.00%
2018/04/09	27	21.72	3	21.70	21.75	24	3,715	0.65%
2018/04/03	10	21.40	0	0.00	21.35	10	3,773	0.27%
2018/04/02	12	21.49	0	0.00	21.50	12	4,225	0.28%
2018/03/30	4	21.66	1	21.65	21.65	3	5,207	0.06%
2018/03/29	2	21.73	2	21.75	21.75	0	5,233	0.00%
2018/03/28	0	0.00	10	21.45	21.45	-10	5,210	-0.19%
2018/03/27	10	21.45	0	0.00	21.50	10	5,223	0.19%
2018/03/26	8	21.30	0	0.00	21.30	8	5,245	0.15%
2018/03/23	9	21.11	16	21.18	21.20	-7	5,264	-0.13%
2018/03/22	1	21.50	2	21.48	21.45	-1	5,273	-0.02%
2018/03/21	3	21.68	0	0.00	21.55	3	5,295	0.06%
2018/03/20	3	21.50	1.1	21.55	21.55	2	5,303	0.04%
2018/03/19	6	21.70	5	21.70	21.65	1	5,310	0.02%
2018/03/16	2	21.70	1	21.80	21.80	1	5,320	0.02%
2018/03/15	2	21.75	9	21.74	21.70	-7	5,366	-0.13%
2018/03/14	25	21.94	17	21.88	21.90	8	5,345	0.15%
2018/03/13	0	0.00	0.1	21.60	21.50	-0.1	5,124	0.00%
2018/03/12	3	21.15	58	21.44	21.40	-55	5,158	-1.07%
2018/03/09	1	20.85	4	21.05	21.00	-3	5,204	-0.06%
2018/03/08	1	20.60	7	20.61	20.55	-6	5,370	-0.11%
2018/03/06	36	20.60	1	20.65	20.65	35	5,691	0.61%
2018/02/27	2	20.70	4	20.76	20.65	-2	5,822	-0.03%
2018/02/26	11	20.56	1	20.75	20.75	10	5,924	0.17%
2018/02/23	0	0.00	0	20.45	20.45	0	6,101	0.00%
2018/02/22	0	0.00	1	20.35	20.20	-1	6,167	-0.02%
2018/02/08	1	20.15	0	0.00	20.20	1	6,364	0.02%
2018/02/07	6	20.13	0	0.00	20.05	6	6,395	0.09%
2018/02/06	1	20.50	1	20.10	19.80	0	6,550	0.00%
2018/02/05	5	21.00	1	21.15	21.10	4	6,806	0.06%
2018/01/31	9	21.09	3	21.28	21.35	6	7,095	0.08%
2018/01/30	1	21.35	4	21.30	21.35	-3	7,149	-0.04%
2018/01/29	0	0.00	10	21.75	21.70	-10	7,267	-0.14%
2018/01/26	0	0.00	2	21.83	21.85	-2	7,261	-0.03%
2018/01/24	2	21.80	3	21.70	21.80	-1	7,227	-0.01%
2018/01/23	1	21.55	8	21.47	21.50	-7	7,193	-0.10%
2018/01/22	13	21.42	30	21.42	21.50	-17	7,139	-0.24%
2018/01/19	21	21.65	0	0.00	21.65	21	7,036	0.30%
2018/01/18	4	21.94	4	22.06	21.90	0	6,954	0.00%
2018/01/17	7	21.96	17	22.01	21.90	-10	6,908	-0.14%
2018/01/16	0	0.00	8	22.20	22.15	-8	6,825	-0.12%
2018/01/15	18	22.37	10	22.38	22.25	8	6,834	0.12%
2018/01/12	17	22.61	5	22.76	22.55	12	6,812	0.18%
2018/01/11	3	22.67	0	0.00	22.50	3	6,766	0.04%
2018/01/10	7	22.86	2	22.90	22.80	5	6,703	0.07%
2018/01/09	105	22.75	0	0.00	22.75	105	6,617	1.59%	大買/鉅額交易
2018/01/08	0	0.00	5	22.40	22.60	-5	6,498	-0.08%
2018/01/05	13	22.61	0	0.00	22.55	13	6,424	0.20%
2018/01/04	1	22.65	101	22.75	22.60	-100	6,364	-1.57%	大賣/
2018/01/03	1	22.40	9	22.44	22.50	-8	6,258	-0.13%