台苯 (1310)-富邦-嘉義券商分點個股進出

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
13.10
漲跌
▲0.05
漲幅
+0.38%
成交量
409張
產業
上市塑膠類股
395人加入追蹤

立即追蹤
本地時間:13:30

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

台苯 (1310)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	4	12.70	3.1	12.79	12.85	0.9	789	0.11%
2024/04/18	0	12.90	3	12.87	12.95	-3	781	-0.38%
2024/04/17	2	12.75	2	12.90	12.90	0	782	0.00%
2024/04/16	7.1	12.97	2	12.83	12.90	5.1	781	0.66%
2024/04/15	2	13.15	0	0.00	13.10	2	754	0.27%
2024/04/12	0	13.20	0	0.00	13.10	0	748	0.01%
2024/04/11	3	13.17	0	0.00	13.15	3	739	0.41%
2024/04/10	0	13.60	0	0.00	13.50	0	717	0.00%
2024/04/09	1	13.45	1	13.55	13.55	0	720	0.00%
2024/04/08	0	13.30	1	13.30	13.30	-1	711	-0.14%
2024/04/03	1	13.30	0	0.00	13.30	1	711	0.14%
2024/04/01	0	0.00	26	13.31	13.45	-26	709	-3.66%
2024/03/27	0	13.60	0	0.00	13.45	0	721	0.00%
2024/03/26	0	13.65	0	0.00	13.50	0	724	0.00%
2024/03/25	0	13.75	5	13.75	13.65	-5	723	-0.69%
2024/03/20	5	13.35	0	0.00	13.35	5	717	0.70%
2024/03/18	0	0.00	5	14.10	13.55	-5	715	-0.70%
2024/03/15	0	13.40	18	13.83	13.65	-18	701	-2.56%
2024/03/14	5	13.30	0	0.00	13.35	5	678	0.74%
2024/03/13	1	13.50	0	0.00	13.45	1	671	0.15%
2024/03/12	3	13.83	5	13.90	13.85	-2	666	-0.30%
2024/03/11	0	13.70	0	0.00	13.75	0	662	0.00%
2024/03/08	12	13.54	38	13.57	13.60	-26	664	-3.91%
2024/03/07	11	13.75	0	0.00	13.75	11	650	1.69%
2024/03/06	7	13.91	62	13.94	13.95	-55	642	-8.56%
2024/03/05	7	14.01	26	14.09	14.00	-19	647	-2.93%
2024/03/04	0	0.00	15	14.15	14.05	-15	644	-2.33%
2024/03/01	0	14.25	0	0.00	14.15	0	652	0.00%
2024/02/27	0	0.00	0	14.20	14.20	0	671	0.00%
2024/02/26	0	0.00	1	14.25	14.25	-1	676	-0.15%
2024/02/23	3	14.20	0	0.00	14.20	3	682	0.44%
2024/02/22	0	0.00	6.1	14.35	14.35	-6.1	691	-0.88%
2024/02/21	3.1	14.25	0	0.00	14.40	3.1	696	0.44%
2024/02/20	14	14.51	0	0.00	14.50	14	694	2.02%
2024/02/19	0.1	14.85	3	14.65	14.60	-2.9	703	-0.41%
2024/02/16	10.1	14.35	0.1	14.50	14.50	10	724	1.37%
2024/02/05	3	14.20	0	0.00	14.20	3	734	0.41%
2024/02/02	0	0.00	1	14.45	14.40	-1	740	-0.14%
2024/02/01	0	14.55	0	0.00	14.45	0	770	0.00%
2024/01/31	1	14.30	0	0.00	14.35	1	776	0.13%
2024/01/30	1	14.45	0	0.00	14.30	1	776	0.13%
2024/01/29	0	0.00	3	14.55	14.55	-3	773	-0.39%
2024/01/24	0	14.45	0	0.00	14.40	0	775	0.00%
2024/01/23	3	14.33	3	14.40	14.35	0	778	0.00%
2024/01/19	2	13.93	0	0.00	13.95	2	797	0.25%
2024/01/18	3	14.00	0	0.00	13.95	3	783	0.38%
2024/01/17	0	0.00	21	14.10	14.20	-21	773	-2.71%
2024/01/16	13	14.23	0	0.00	14.25	13	764	1.70%
2024/01/15	16	14.63	1	14.60	14.70	15	719	2.08%
2024/01/12	4	15.00	0	0.00	15.05	4	706	0.57%
2024/01/11	11	15.08	23	15.05	15.05	-12	713	-1.68%
2024/01/10	12	15.09	0	0.00	15.05	12	721	1.66%
2024/01/09	6	15.20	2	15.20	15.20	4	721	0.55%
2024/01/08	5	15.35	1	15.35	15.35	4	719	0.56%
2024/01/05	1	15.40	0	0.00	15.40	1	719	0.14%
2024/01/04	3	15.42	0	0.00	15.40	3	720	0.42%
2024/01/03	3	15.40	0	0.00	15.40	3	723	0.41%
2024/01/02	1	15.55	0	0.00	15.55	1	724	0.14%
2023/12/25	11	15.69	0	0.00	15.55	11	741	1.48%
2023/12/22	0	0.00	30	15.85	15.85	-30	739	-4.06%
2023/12/19	5	15.92	0	0.00	15.90	5	754	0.66%
2023/12/18	5	16.10	3	16.15	16.00	2	755	0.26%
2023/12/15	0	0.00	1	16.00	16.00	-1	756	-0.13%
2023/12/14	0	0.00	10	15.80	15.70	-10	771	-1.30%
2023/12/13	4	15.71	0	0.00	15.75	4	784	0.51%
2023/12/12	3	15.85	0	0.00	15.90	3	788	0.38%
2023/12/11	0.2	16.15	0.6	15.90	15.95	-0.4	794	-0.04%
2023/12/08	11	16.09	0	0.00	16.15	11	824	1.33%
2023/12/07	4	16.18	0	0.00	16.05	4	823	0.49%
2023/12/06	2	16.38	0	0.00	16.35	2	837	0.24%
2023/12/05	16	16.45	0	0.00	16.45	16	886	1.80%
2023/12/04	0	0.00	10	16.60	16.65	-10	878	-1.14%
2023/12/01	0	0.00	12	16.67	16.60	-12	872	-1.38%
2023/11/29	0	0.00	1.9	16.53	16.55	-1.9	855	-0.22%
2023/11/28	1	16.55	2	16.60	16.60	-1	853	-0.12%
2023/11/27	1	16.55	7	16.50	16.40	-6	841	-0.71%
2023/11/24	0	0.00	14	16.50	16.55	-14	835	-1.67%
2023/11/22	0	0.00	2	16.58	16.55	-2	824	-0.24%
2023/11/21	0	0.00	3	16.45	16.45	-3	822	-0.36%
2023/11/20	0	0.00	2	16.35	16.40	-2	816	-0.24%
2023/11/16	17	16.40	14	16.40	16.35	3	822	0.36%
2023/11/15	0	0.00	14	16.24	16.30	-14	812	-1.72%
2023/11/13	3	15.60	0	0.00	15.65	3	789	0.38%
2023/11/10	8	15.74	0	0.00	15.60	8	798	1.00%
2023/11/09	0	0.00	3	16.10	16.10	-3	809	-0.37%
2023/11/07	0	0.00	2	15.75	15.75	-2	835	-0.24%
2023/11/06	1	15.75	0	0.00	15.75	1	867	0.12%
2023/11/03	0	0.00	3	15.75	15.75	-3	887	-0.34%
2023/11/02	0	0.00	23	15.45	15.45	-23	902	-2.55%
2023/11/01	1	15.40	0	0.00	15.40	1	928	0.11%
2023/10/31	3	15.40	0	0.00	15.40	3	946	0.32%
2023/10/30	2	15.80	2	15.60	15.60	0	1,011	0.00%
2023/10/27	0	0.00	28	15.98	15.95	-28	1,033	-2.71%
2023/10/24	23	15.63	0	0.00	15.65	23	1,059	2.17%
2023/10/23	0	0.00	10	15.60	15.55	-10	1,068	-0.94%
2023/10/20	11	15.39	16	15.47	15.30	-5	1,066	-0.47%
2023/10/19	1	15.15	0	0.00	15.40	1	1,064	0.09%
2023/10/18	3	15.20	10	15.35	15.20	-7	1,064	-0.66%
2023/10/17	10	15.65	0	0.00	15.45	10	1,061	0.94%
2023/10/12	1	15.60	0.2	15.60	15.65	0.8	1,090	0.07%
2023/10/11	4	15.54	0	0.00	15.50	4	1,099	0.36%
2023/10/06	9	15.65	0	0.00	15.60	9	1,109	0.81%
2023/10/05	1	15.80	0.1	16.00	15.70	0.9	1,124	0.08%
2023/10/03	20	16.03	2	16.13	16.05	18	1,138	1.58%
2023/10/02	0	16.10	2.8	16.05	16.05	-2.8	1,144	-0.24%
2023/09/27	0	0.00	0.3	16.30	16.05	-0.3	1,158	-0.03%
2023/09/26	0	0.00	1	16.15	16.25	-1	1,164	-0.09%
2023/09/25	0	0.00	16	16.25	16.20	-16	1,171	-1.37%
2023/09/22	0	0.00	6	16.50	16.15	-6	1,176	-0.51%
2023/09/21	3	16.10	1	16.10	16.30	2	1,180	0.17%
2023/09/19	0	0.00	17	16.70	16.55	-17	1,184	-1.43%
2023/09/18	0	0.00	1	16.35	16.55	-1	1,176	-0.09%
2023/09/15	1	16.20	0	0.00	16.25	1	1,186	0.08%
2023/09/14	1	16.20	0	0.00	16.25	1	1,186	0.08%
2023/09/13	0	0.00	3	16.60	16.30	-3	1,189	-0.25%
2023/09/12	1	15.70	1	15.70	15.70	0	1,181	0.00%
2023/09/11	17	16.10	1	15.75	15.80	16	1,196	1.34%
2023/09/08	0	0.00	4	15.93	16.15	-4	1,189	-0.34%
2023/09/07	1	15.35	11	15.38	15.35	-10	1,151	-0.87%
2023/08/30	0	0.00	2.1	15.25	15.30	-2.1	1,371	-0.15%
2023/08/28	0	0.00	2	15.45	15.35	-2	1,500	-0.13%
2023/08/25	3	15.45	1	15.45	15.45	2	1,510	0.13%
2023/08/24	3	15.18	0	0.00	15.50	3	1,535	0.20%
2023/08/23	1	15.55	0	0.00	15.45	1	1,560	0.06%
2023/08/22	2	15.10	0	0.00	15.10	2	1,618	0.12%
2023/08/18	0	0.00	6	15.35	15.30	-6	1,866	-0.32%
2023/08/17	0	0.00	3	15.05	15.20	-3	1,903	-0.16%
2023/08/16	1	15.15	0	0.00	15.20	1	1,919	0.05%
2023/08/15	12	15.23	0.1	15.40	15.20	11.9	1,924	0.62%
2023/08/14	5	15.77	11	15.51	15.45	-6	1,934	-0.31%
2023/08/11	20	16.35	1	16.35	16.10	19	1,952	0.97%
2023/08/10	2	16.68	3.3	16.75	16.65	-1.3	1,935	-0.07%
2023/08/09	10	17.05	1	17.00	16.85	9	1,937	0.46%
2023/08/07	0	0.00	1	16.90	16.85	-1	2,006	-0.05%
2023/08/04	5	16.70	4	16.80	16.85	1	2,017	0.05%
2023/08/02	1	17.10	1	17.05	16.70	0	2,049	0.00%
2023/07/31	0	0.00	4.1	16.45	16.40	-4.1	2,057	-0.20%
2023/07/26	1	15.65	0	0.00	15.70	1	2,393	0.04%
2023/07/25	1	15.35	0	0.00	15.35	1	2,534	0.04%
2023/07/18	1	15.85	9	15.82	15.60	-8	5,026	-0.16%
2023/07/13	1	15.35	0	0.00	15.30	1	5,027	0.02%
2023/07/12	3	15.35	2	15.53	15.25	1	5,063	0.02%
2023/07/11	0	0.00	2	15.75	15.70	-2	5,060	-0.04%
2023/07/10	1	15.80	1	15.70	15.80	0	5,091	0.00%
2023/07/07	3	15.83	0	0.00	15.70	3	5,106	0.06%
2023/07/06	1	16.15	0	0.00	16.10	1	5,094	0.02%
2023/07/03	3	16.55	2	16.50	16.55	1	5,069	0.02%
2023/06/30	0.2	16.45	0	0.00	16.55	0.2	5,052	0.00%
2023/06/27	0	0.00	5	16.40	16.20	-5	5,026	-0.10%
2023/06/26	1	16.40	0	0.00	16.45	1	5,015	0.02%
2023/06/20	0	0.00	2	16.30	16.30	-2	4,977	-0.04%
2023/06/16	0	0.00	3	16.38	16.60	-3	4,962	-0.06%
2023/06/15	1	16.15	0	0.00	16.15	1	4,937	0.02%
2023/06/14	2	16.35	0	0.00	16.30	2	4,922	0.04%
2023/06/13	6.3	16.25	4	16.28	16.30	2.3	4,917	0.05%
2023/06/12	7	16.31	0	0.00	16.30	7	4,899	0.14%
2023/06/08	5.1	16.65	1	16.80	16.70	4.1	4,854	0.08%
2023/06/07	1	16.95	0	0.00	16.90	1	4,831	0.02%
2023/06/06	15	17.30	14	17.34	17.15	1	4,800	0.02%
2023/06/05	5	17.55	11	17.55	17.40	-6	4,762	-0.13%
2023/06/02	1	17.15	1	17.05	17.10	0	4,693	0.00%
2023/06/01	1.1	17.15	1	16.90	17.00	0.1	4,634	0.00%
2023/05/31	2	16.38	0	0.00	16.50	2	4,563	0.04%
2023/05/30	4	16.50	0	0.00	16.45	4	4,545	0.09%
2023/05/29	2	16.65	5	16.67	16.60	-3	4,516	-0.07%
2023/05/26	8	16.74	0	0.00	16.65	8	4,482	0.18%
2023/05/25	16	17.60	25	17.54	17.25	-9	4,413	-0.20%
2023/05/24	3	16.97	3	17.25	17.15	0	4,223	0.00%
2023/05/23	84	16.95	79	16.91	16.85	5	4,156	0.12%
2023/05/22	3	16.80	1	16.75	16.80	2	4,122	0.05%
2023/05/19	1	16.45	40	16.73	16.40	-39	4,095	-0.95%
2023/05/17	10	16.63	40	16.70	16.65	-30	4,038	-0.74%
2023/05/16	1	16.40	0	0.00	16.30	1	3,995	0.03%
2023/05/15	0	0.00	10	16.25	16.25	-10	3,972	-0.25%
2023/05/12	12	16.03	0	0.00	16.15	12	3,941	0.30%
2023/05/11	12	16.03	0	0.00	15.95	12	3,912	0.31%
2023/05/10	0	0.00	16	16.50	16.65	-16	3,844	-0.42%
2023/05/09	1.2	16.59	0.5	16.70	16.50	0.7	3,809	0.02%
2023/05/08	0	0.00	7	16.95	16.95	-7	3,758	-0.19%
2023/05/05	9	16.86	40.5	16.94	16.80	-31.5	3,710	-0.85%
2023/05/04	45	17.30	4.1	17.34	17.15	40.9	3,658	1.12%
2023/05/03	146	17.31	60	17.43	17.10	86	3,585	2.40%	大買/
2023/05/02	10	17.08	12	17.02	17.30	-2	3,428	-0.06%
2023/04/28	9	16.89	0	0.00	16.80	9	3,278	0.27%
2023/04/27	19	17.35	108	17.45	17.20	-89	3,126	-2.85%	大賣/
2023/04/26	315	17.30	248	17.27	17.70	67	2,693	2.49%	大買/大賣/
2023/04/25	305.1	17.81	494	17.76	16.50	-188.9	2,223	-8.49%	大買/大賣/鉅額交易
2023/04/24	288	16.85	152	16.46	17.05	136	1,114	12.20%	大買/大賣/鉅額交易
2023/04/21	27	15.04	10	15.25	15.50	17	733	2.32%
2023/04/20	0	0.00	20	14.75	14.85	-20	610	-3.27%
2023/04/18	0	0.00	5	15.05	15.20	-5	591	-0.85%
2023/04/17	15	15.12	2	15.10	15.40	13	564	2.30%
2023/04/14	5	14.90	0	0.00	14.75	5	513	0.98%
2023/04/13	8	15.05	21	15.08	15.00	-13	493	-2.63%
2023/04/12	0	0.00	18	14.43	14.60	-18	451	-3.99%
2023/04/11	2	14.30	0	0.00	14.25	2	427	0.47%
2023/04/10	0	0.00	5	14.05	14.20	-5	423	-1.18%
2023/03/31	1	13.90	0	0.00	13.85	1	411	0.24%
2023/03/30	30	13.95	0	14.05	13.90	30	414	7.23%
2023/03/28	0.3	14.04	1	13.95	13.95	-0.7	415	-0.18%
2023/03/27	0	13.95	0	13.95	13.85	0	412	0.00%
2023/03/24	0	13.90	0	0.00	13.85	0	413	0.00%
2023/03/21	0	0.00	0.2	13.80	13.75	-0.2	419	-0.04%
2023/03/15	0	0.00	5	13.75	13.70	-5	410	-1.22%
2023/03/14	10	13.80	0	0.00	13.80	10	414	2.41%
2023/03/13	0.1	14.05	5	13.80	13.85	-4.9	417	-1.18%
2023/03/08	0.1	14.35	0	0.00	14.40	0.1	461	0.01%
2023/03/07	0	0.00	2	14.05	14.20	-2	459	-0.44%
2023/03/02	0	0.00	5	13.95	13.95	-5	455	-1.10%
2023/03/01	1	14.05	0	0.00	14.00	1	461	0.22%
2023/02/24	5	14.10	0	0.00	14.15	5	460	1.09%
2023/02/21	0.1	14.05	0	0.00	14.05	0.1	462	0.02%
2023/02/20	0.1	14.05	0	0.00	14.10	0.1	461	0.02%
2023/02/17	0.1	14.00	0	0.00	13.90	0.1	449	0.02%
2023/02/16	10	13.90	3	13.90	13.90	7	451	1.55%
2023/02/15	0	0.00	2	13.90	13.85	-2	453	-0.44%
2023/02/14	0	0.00	6	13.85	13.90	-6	454	-1.32%
2023/02/13	0	13.83	0	0.00	13.75	0	456	0.00%
2023/02/10	3	13.75	5	13.75	13.75	-2	458	-0.44%
2023/02/09	0.1	14.10	7	13.94	13.85	-6.9	457	-1.51%
2023/02/08	0.1	14.18	0	0.00	14.05	0.1	452	0.03%
2023/02/07	10	14.05	0	0.00	14.10	10	449	2.22%
2023/02/06	0.3	14.20	5	14.02	14.05	-4.8	446	-1.06%
2023/02/03	10	14.05	0	0.00	14.10	10	441	2.26%
2023/02/02	0.6	14.29	0	0.00	14.15	0.6	436	0.14%
2023/02/01	10	14.05	0	0.00	14.20	10	429	2.33%
2023/01/17	0	0.00	1	13.65	13.80	-1	416	-0.24%
2023/01/13	10	13.80	0	0.00	13.80	10	415	2.41%
2023/01/11	0	0.00	5	13.90	13.90	-5	443	-1.13%
2022/12/27	0.1	13.80	0	0.00	13.65	0.1	464	0.02%
2022/12/26	0	13.60	0	0.00	13.70	0	463	0.01%
2022/12/22	1	13.40	0	0.00	13.40	1	470	0.21%
2022/12/21	5	13.20	0	0.00	13.20	5	479	1.04%
2022/12/20	5.1	13.20	0	0.00	13.15	5.1	482	1.06%
2022/12/16	0	0.00	12	13.65	13.60	-12	490	-2.45%
2022/12/15	0.1	13.90	0	0.00	13.85	0.1	491	0.01%
2022/12/14	0	0.00	0	13.70	13.70	0	491	0.00%
2022/12/08	0	13.85	0	0.00	13.65	0	486	0.01%
2022/12/01	11	14.30	1	14.25	14.30	10	475	2.11%
2022/11/30	2.1	14.33	0	0.00	14.40	2.1	468	0.45%
2022/11/28	1	13.70	0	0.00	13.60	1	420	0.24%
2022/11/25	2	13.50	0	0.00	13.40	2	416	0.48%
2022/11/23	0	0.00	2	13.45	13.40	-2	417	-0.48%
2022/11/22	6	13.08	0	0.00	13.20	6	413	1.45%
2022/11/18	0	0.00	3.1	13.12	13.10	-3.1	416	-0.74%
2022/11/16	2	13.15	0	0.00	13.05	2	419	0.48%
2022/11/15	2	13.30	0	0.00	13.25	2	420	0.48%
2022/11/14	0	0.00	2	13.40	13.35	-2	425	-0.47%
2022/11/04	0.1	12.70	0	0.00	12.80	0.1	435	0.02%
2022/10/24	0	12.60	0	0.00	12.40	0	481	0.00%
2022/10/20	0	12.35	0	0.00	12.20	0	479	0.00%
2022/10/14	0	0.00	5	12.65	12.70	-5	459	-1.09%
2022/10/12	5	12.85	0	0.00	12.95	5	452	1.10%
2022/10/11	0	0.00	6	12.95	13.00	-6	459	-1.31%
2022/10/07	3	13.12	3	13.20	13.10	0	460	0.00%
2022/10/06	7	13.10	0	0.00	13.05	7	463	1.51%
2022/09/30	1	13.11	0	0.00	13.15	1	532	0.20%
2022/09/28	5	12.98	0	0.00	13.00	5	538	0.93%
2022/09/26	0.5	13.40	0	0.00	13.40	0.5	537	0.08%
2022/09/19	0	0.00	1	14.30	14.25	-1	751	-0.13%
2022/09/16	0	0.00	0	14.35	14.30	0	758	0.00%
2022/09/08	0.1	14.20	0	0.00	14.20	0.1	808	0.01%
2022/09/07	0.1	14.30	3	14.23	14.25	-2.9	807	-0.36%
2022/09/05	2	14.50	0	0.00	14.40	2	809	0.25%
2022/08/31	0	0.00	1	14.60	14.65	-1	829	-0.12%
2022/08/30	1.1	14.55	0	0.00	14.60	1.1	828	0.13%
2022/08/24	0	0.00	10	14.75	14.75	-10	835	-1.20%
2022/08/16	4	14.25	1	14.25	14.25	3	826	0.36%
2022/08/12	0.1	14.30	0	0.00	14.30	0.1	824	0.01%
2022/08/11	9.1	14.15	7	14.15	14.15	2.1	826	0.25%
2022/08/04	1	13.35	0	13.60	13.40	1	867	0.12%
2022/08/03	1	13.80	0	0.00	13.75	1	855	0.12%
2022/08/02	20	13.90	0	0.00	13.85	20	854	2.34%
2022/08/01	5	14.05	0	0.00	14.10	5	866	0.58%
2022/07/29	2.1	13.85	0	0.00	13.85	2.1	866	0.24%
2022/07/22	0	0.00	6	13.63	13.60	-6	879	-0.68%
2022/07/21	6	13.65	6	13.66	13.80	0	888	0.00%
2022/07/20	1	13.65	0	0.00	13.65	1	885	0.11%
2022/07/18	10	13.65	0	0.00	13.65	10	889	1.12%
2022/07/15	0	13.45	0	0.00	13.40	0	887	0.00%
2022/07/13	0.1	13.25	0	0.00	13.40	0.1	888	0.01%
2022/07/12	2.1	13.15	0	0.00	13.00	2.1	884	0.24%
2022/07/11	0	13.45	0	0.00	13.45	0	868	0.00%
2022/07/08	8	13.93	0	0.00	13.60	8	860	0.93%
2022/07/05	0	14.20	0	0.00	14.20	0	829	0.00%
2022/07/04	0	14.15	0	0.00	14.00	0	827	0.00%
2022/07/01	6.1	14.19	0	0.00	14.05	6.1	828	0.74%
2022/06/30	3	14.10	0	0.00	14.35	3	817	0.37%
2022/06/29	0.1	14.55	0	0.00	14.45	0.1	789	0.01%
2022/06/24	2	15.00	3	14.95	15.15	-1	662	-0.15%
2022/06/21	2	15.30	0	0.00	15.35	2	686	0.29%
2022/06/20	0	15.40	0	0.00	15.15	0	747	0.00%
2022/05/30	1.4	15.75	0	0.00	15.75	1.4	872	0.16%
2022/05/23	0	15.65	0	15.65	15.55	0	921	0.00%
2022/05/17	1	15.10	0	0.00	15.15	1	946	0.11%
2022/05/16	0	0.00	2	15.00	14.95	-2	950	-0.21%
2022/05/13	0.1	15.00	0	0.00	14.90	0.1	952	0.01%
2022/05/12	5	14.75	4	14.75	14.75	1	960	0.11%
2022/05/11	2	15.55	0	0.00	15.50	2	946	0.21%
2022/05/10	1	15.65	0	0.00	15.70	1	1,008	0.10%
2022/05/09	5	15.65	0	0.00	15.70	5	1,009	0.50%
2022/05/06	0	0.00	0	16.15	16.05	0	1,001	0.00%
2022/05/05	0	0.00	5	16.20	16.25	-5	1,012	-0.49%
2022/04/29	0	0.00	10	16.20	16.25	-10	1,077	-0.93%
2022/04/28	0.1	16.35	5	16.20	16.20	-4.9	1,086	-0.45%
2022/04/27	1	16.25	0	0.00	16.15	1	1,090	0.09%
2022/04/25	1	16.55	0	0.00	16.50	1	1,076	0.09%
2022/04/15	0	0.00	1	16.85	16.80	-1	1,092	-0.09%
2022/04/12	2	16.70	0	0.00	16.80	2	1,126	0.18%
2022/04/11	0	0.00	6	16.95	16.80	-6	1,134	-0.53%
2022/04/08	0	16.90	6	16.75	16.80	-6	1,133	-0.53%
2022/04/07	7	16.77	0	0.00	16.65	7	1,138	0.61%
2022/04/06	0	17.00	5	16.90	16.85	-5	1,146	-0.44%
2022/04/01	6	16.73	0	0.00	16.80	6	1,149	0.52%
2022/03/31	5	16.80	0	0.00	16.80	5	1,151	0.43%
2022/03/30	0	0.00	4	16.90	17.05	-4	1,147	-0.35%
2022/03/29	1	16.75	3	16.75	16.70	-2	1,130	-0.18%
2022/03/28	0	0.00	4.2	16.71	16.75	-4.2	1,125	-0.38%
2022/03/24	0	0.00	43	16.92	16.90	-43	1,104	-3.89%
2022/03/23	15	17.05	14	17.10	17.00	1	1,080	0.09%
2022/03/22	3	17.45	3	17.35	17.45	0	1,022	0.00%
2022/03/10	0	0.00	1	17.35	17.35	-1	1,084	-0.09%
2022/03/09	1	16.90	1	16.95	17.10	0	1,084	0.00%
2022/03/07	2	17.25	7	17.25	17.20	-5	1,098	-0.46%
2022/03/04	2	17.65	2	17.65	17.70	0	1,287	0.00%
2022/03/03	0	0.00	11	17.85	17.85	-11	1,311	-0.84%
2022/03/02	1	17.65	2	17.55	17.65	-1	1,290	-0.08%
2022/02/24	1	17.25	0	0.00	17.15	1	1,324	0.08%
2022/02/22	2	17.48	0	0.00	17.60	2	1,347	0.15%
2022/02/17	2	17.75	1	17.65	17.70	1	1,407	0.07%
2022/02/16	2	17.45	1	17.65	17.55	1	1,496	0.07%
2022/02/14	6	17.40	3	17.45	17.55	3	1,613	0.19%
2022/02/11	32	17.65	0	0.00	17.65	32	1,657	1.93%
2022/02/10	2	17.60	10	17.70	17.80	-8	1,688	-0.47%
2022/02/09	20	17.25	0	0.00	17.30	20	1,667	1.20%
2022/02/07	1	16.90	0	0.00	17.35	1	1,758	0.06%
2022/01/26	0	0.00	1	16.75	16.75	-1	1,785	-0.06%
2022/01/25	5	16.65	0	0.00	16.65	5	1,813	0.28%
2022/01/21	18	17.15	0	0.00	17.15	18	1,813	0.99%
2022/01/19	21	17.25	0	0.00	17.30	21	1,865	1.13%
2022/01/18	2	17.25	0	0.00	17.30	2	1,902	0.11%
2022/01/17	1	17.25	0	0.00	17.25	1	1,927	0.05%
2022/01/14	1	17.25	0	0.00	17.20	1	1,993	0.05%
2022/01/13	1	17.40	0	0.00	17.40	1	2,035	0.05%
2022/01/12	1	17.20	5	17.20	17.25	-4	2,068	-0.19%
2022/01/11	0	0.00	10	17.20	17.30	-10	2,099	-0.48%
2022/01/07	0	0.00	5	17.41	17.35	-5	2,210	-0.23%
2021/12/30	0.1	17.60	0	0.00	17.40	0.1	2,346	0.00%
2021/12/29	1	17.45	5	17.30	17.45	-4	2,384	-0.17%
2021/12/27	7	17.26	0	0.00	17.30	7	2,472	0.28%
2021/12/23	11	17.25	0	0.00	17.20	11	2,589	0.42%
2021/12/22	10	17.23	2	17.20	17.20	8	2,652	0.30%
2021/12/20	5	17.15	0	0.00	17.15	5	2,763	0.18%
2021/12/17	0	0.00	0.1	17.30	17.20	-0.1	2,816	0.00%
2021/12/16	10	17.20	0	0.00	17.20	10	2,842	0.35%
2021/12/15	1	17.10	117	17.08	17.05	-116	2,906	-3.99%	大賣/鉅額交易
2021/12/14	30	17.13	10	17.18	17.05	20	2,956	0.68%
2021/12/13	5	17.20	5	17.30	17.30	0	2,984	0.00%
2021/12/10	7	17.28	0	0.00	17.25	7	3,015	0.23%
2021/12/09	1	17.40	0	0.00	17.35	1	3,044	0.03%
2021/12/08	113	17.40	0	0.00	17.35	113	3,079	3.67%	大買/鉅額交易
2021/12/03	0	0.00	12	17.33	17.35	-12	3,122	-0.38%
2021/12/02	6	17.25	7	17.34	17.30	-1	3,164	-0.03%
2021/12/01	6	17.03	14	17.39	17.35	-8	3,240	-0.25%
2021/11/30	21	17.25	1	16.95	16.95	20	3,260	0.61%
2021/11/29	15	17.20	5	17.35	17.30	10	3,128	0.32%
2021/11/26	0	0.00	5	17.81	17.65	-5	3,202	-0.16%
2021/11/24	0	0.00	1	17.85	17.90	-1	3,402	-0.03%
2021/11/23	1	17.80	1	17.90	17.75	0	3,545	0.00%
2021/11/22	13	17.60	9	17.65	17.65	4	3,659	0.11%
2021/11/19	1	17.90	15	17.85	17.65	-14	3,702	-0.38%
2021/11/18	11	17.68	0	0.00	17.75	11	3,848	0.29%
2021/11/17	0	0.00	14	17.73	17.80	-14	3,880	-0.36%
2021/11/16	25	17.71	11	17.60	17.60	14	4,067	0.34%
2021/11/15	17	17.69	45.1	17.72	17.80	-28.1	4,557	-0.62%
2021/11/12	49	18.09	25	18.10	18.10	24	4,570	0.53%
2021/11/11	7	18.29	2	18.25	18.25	5	4,608	0.11%
2021/11/10	14	18.51	6	18.47	18.40	8	4,639	0.17%
2021/11/09	52.1	18.19	21	18.29	18.25	31.1	4,640	0.67%
2021/11/08	5	18.25	15	18.40	18.40	-10	4,675	-0.21%
2021/11/05	13	18.25	9	18.25	18.25	4	4,669	0.09%
2021/11/04	19	18.31	0	0.00	18.20	19	4,654	0.41%
2021/11/03	20	18.24	0	0.00	18.30	20	4,680	0.43%
2021/11/02	4	18.05	10	18.05	18.10	-6	4,673	-0.13%
2021/11/01	10	18.13	0	0.00	18.20	10	4,662	0.21%
2021/10/29	11	18.13	16	18.10	18.15	-5	4,658	-0.11%
2021/10/28	15	18.12	18	18.16	18.20	-3	4,638	-0.06%
2021/10/27	12	18.13	1	18.25	18.15	11	4,640	0.24%
2021/10/26	3	18.15	26	18.17	18.40	-23	4,612	-0.50%
2021/10/25	6	18.08	6	18.20	18.20	0	4,590	0.00%
2021/10/22	13	18.03	4	18.15	18.15	9	4,603	0.20%
2021/10/21	14	18.30	3	18.37	18.25	11	4,560	0.24%
2021/10/20	8	18.35	16	18.18	18.20	-8	4,542	-0.18%
2021/10/19	22.2	18.43	3	18.35	18.35	19.2	4,541	0.42%
2021/10/18	21	18.44	9	18.47	18.50	12	4,554	0.26%
2021/10/15	14	18.27	1	18.55	18.20	13	4,590	0.28%
2021/10/14	6	18.25	0	0.00	18.35	6	4,578	0.13%
2021/10/13	13	18.29	0	0.00	18.30	13	4,592	0.28%
2021/10/12	5	18.64	0	0.00	18.65	5	4,609	0.11%
2021/10/07	1	18.85	0	0.00	19.20	1	4,662	0.02%
2021/10/06	4	18.98	0	0.00	18.80	4	4,777	0.08%
2021/10/04	27	18.94	4	19.45	18.75	23	4,824	0.48%
2021/10/01	28.2	19.63	1	19.55	19.30	27.2	4,834	0.56%
2021/09/30	20	20.20	0.1	20.20	20.20	19.9	4,890	0.41%
2021/09/29	1	20.25	1	20.55	20.25	0	5,033	0.00%
2021/09/27	0	0.00	7	20.70	20.60	-7	6,878	-0.10%
2021/09/24	2	20.15	0	0.00	20.10	2	8,083	0.02%
2021/09/22	20	20.00	0	0.00	19.90	20	8,329	0.24%
2021/09/17	4	20.49	4	20.40	20.50	0	8,287	0.00%
2021/09/16	4	20.59	14	20.71	20.55	-10	8,266	-0.12%
2021/09/15	11	20.34	3	20.55	20.40	8	8,252	0.10%
2021/09/14	30	20.70	0	0.00	20.40	30	8,323	0.36%
2021/09/13	4	20.61	0	0.00	20.55	4	8,317	0.05%
2021/09/10	1	20.65	0	0.00	21.00	1	8,318	0.01%
2021/09/08	1	20.40	0	0.00	20.25	1	8,354	0.01%
2021/09/07	1	20.40	2	20.55	20.45	-1	8,429	-0.01%
2021/09/06	1	20.55	1	20.35	20.20	0	8,420	0.00%
2021/09/03	10	20.80	14	20.85	20.75	-4	8,362	-0.05%
2021/09/02	2	20.93	10	21.11	20.95	-8	8,388	-0.10%
2021/09/01	4	21.94	3	21.73	21.40	1	8,384	0.01%
2021/08/31	0	0.00	16	22.35	22.45	-16	8,398	-0.19%
2021/08/30	2	22.08	0	0.00	22.00	2	8,383	0.02%
2021/08/27	6	22.03	4	22.05	22.20	2	8,428	0.02%
2021/08/26	10	21.90	23	21.87	21.90	-13	8,529	-0.15%
2021/08/25	0	0.00	2	21.63	21.40	-2	8,612	-0.02%
2021/08/24	2	21.35	12	21.56	21.35	-10	8,619	-0.12%
2021/08/23	0	20.85	0.4	20.85	20.95	-0.4	8,537	0.00%
2021/08/20	5	20.64	0	0.00	20.90	5	8,525	0.06%
2021/08/19	0	0.00	208.3	21.40	20.90	-208.3	8,358	-2.49%	大賣/鉅額交易
2021/08/18	0	0.00	6	20.33	20.75	-6	7,879	-0.08%
2021/08/17	15	20.08	19.6	20.06	20.15	-4.6	7,983	-0.06%
2021/08/16	3	19.57	12	19.70	19.60	-9	7,876	-0.11%
2021/08/13	4	19.46	3	19.62	19.45	1	7,859	0.01%
2021/08/12	12	19.40	0	0.00	19.30	12	7,829	0.15%
2021/08/11	1	20.10	3	20.00	19.70	-2	7,791	-0.03%
2021/08/09	0	0.00	7	20.23	20.10	-7	7,896	-0.09%
2021/08/06	0	0.00	1	20.00	19.75	-1	7,949	-0.01%
2021/08/04	0	0.00	1	19.85	19.65	-1	8,265	-0.01%
2021/08/03	1	19.70	0	0.00	19.70	1	8,722	0.01%
2021/08/02	0	0.00	1	19.75	19.75	-1	8,840	-0.01%
2021/07/30	3	19.62	0	0.00	19.55	3	8,899	0.03%
2021/07/29	1	19.75	1	19.70	19.70	0	8,936	0.00%
2021/07/28	6	19.35	2	19.45	19.50	4	9,017	0.04%
2021/07/27	8	19.61	0	0.00	19.55	8	9,145	0.09%
2021/07/26	7	19.83	7	19.80	19.80	0	9,232	0.00%
2021/07/23	0	0.00	7	19.85	19.95	-7	9,325	-0.08%
2021/07/22	26	19.59	2	19.85	19.50	24	9,388	0.26%
2021/07/21	8	20.01	0	0.00	20.00	8	9,481	0.08%
2021/07/20	3	20.35	15	20.25	20.25	-12	9,496	-0.13%
2021/07/19	7.2	20.70	7	20.80	20.85	0.2	9,633	0.00%
2021/07/16	5	20.65	1	20.75	20.65	4	10,072	0.04%
2021/07/15	15	20.70	31	20.52	20.70	-16	10,165	-0.16%
2021/07/14	10	20.05	16	20.21	20.15	-6	10,534	-0.06%
2021/07/13	39	20.45	10	20.30	20.20	29	11,014	0.26%
2021/07/12	19	21.03	21	21.24	21.00	-2	11,068	-0.02%
2021/07/09	17	21.13	2	21.45	21.15	15	11,127	0.13%
2021/07/08	15	21.28	2	21.43	21.35	13	11,181	0.12%
2021/07/07	10	21.56	5	21.40	21.35	5	11,274	0.04%
2021/07/06	15	21.63	7	21.67	21.85	8	11,298	0.07%
2021/07/05	23.3	21.75	11.1	21.76	21.75	12.3	11,236	0.11%
2021/07/02	915.1	24.26	889	24.52	22.15	26.1	11,183	0.23%	大買/大賣/
2021/07/01	857	23.44	962	23.44	23.55	-105	9,649	-1.09%	大買/大賣/鉅額交易
2021/06/30	12	21.05	46	21.36	21.60	-34	8,492	-0.40%
2021/06/25	100	20.15	0	20.05	20.00	100	8,287	1.21%
2021/06/24	0	0.00	3	20.20	20.15	-3	8,385	-0.04%
2021/06/23	46.1	19.30	46	19.82	19.80	0.1	8,520	0.00%
2021/06/22	100	20.15	6	20.16	20.20	94	8,474	1.11%
2021/06/21	13	19.75	1	19.95	19.75	12	8,561	0.14%
2021/06/18	7	20.46	34	20.49	20.30	-27	8,557	-0.32%
2021/06/17	0	0.00	0	20.75	20.90	0	8,579	0.00%
2021/06/16	11	21.36	5	21.42	20.85	6	8,580	0.07%
2021/06/15	0	0.00	1	21.05	21.10	-1	8,513	-0.01%
2021/06/11	10.1	20.82	10.3	20.92	20.85	-0.2	8,507	0.00%
2021/06/10	14	20.69	11	20.93	20.80	3	8,517	0.04%
2021/06/09	5	21.05	10.3	21.20	21.10	-5.3	8,475	-0.06%
2021/06/08	32	21.38	32	21.15	21.15	0	8,477	0.00%
2021/06/07	0	0.00	2	21.05	20.90	-2	8,474	-0.02%
2021/06/04	22.5	20.76	10	21.35	20.70	12.5	8,400	0.15%
2021/06/03	10	21.10	14	21.10	21.10	-4	8,350	-0.05%
2021/06/02	10	20.85	14	20.89	20.35	-4	8,385	-0.05%
2021/06/01	0	0.00	4	19.94	20.10	-4	8,182	-0.05%
2021/05/31	7	19.85	3	19.90	19.65	4	8,133	0.05%
2021/05/28	1	19.65	4	19.48	19.50	-3	8,073	-0.04%
2021/05/27	2	19.00	0	0.00	19.05	2	8,068	0.02%
2021/05/26	2	19.40	1	19.20	19.25	1	8,069	0.01%
2021/05/25	362	19.78	385	19.69	19.40	-23	8,071	-0.28%	大買/大賣/
2021/05/21	5	18.40	5	18.56	18.60	0	7,975	0.00%
2021/05/20	0	0.00	6	18.53	18.15	-6	8,050	-0.07%
2021/05/19	2.1	18.33	0	0.00	18.50	2.1	8,202	0.03%
2021/05/18	5	18.15	12	17.75	18.30	-7	8,227	-0.09%
2021/05/17	32	16.93	26	17.06	16.85	6	8,181	0.07%
2021/05/14	6	18.75	10	18.43	18.55	-4	8,069	-0.05%
2021/05/13	42.7	18.37	1	19.10	18.40	41.7	7,965	0.52%
2021/05/12	18	19.46	1	19.10	19.20	17	7,843	0.22%
2021/05/11	226	22.13	230.1	22.30	21.10	-4.1	7,600	-0.05%	大買/大賣/
2021/05/10	3	20.83	56	21.07	21.20	-53	7,129	-0.74%
2021/05/07	46	20.02	3	20.00	20.15	43	7,020	0.61%
2021/05/06	1	20.55	2	21.10	20.55	-1	6,947	-0.01%
2021/05/05	22	21.07	30	21.08	20.40	-8	6,901	-0.12%
2021/05/04	9.3	19.65	3.2	20.80	19.70	6.1	6,822	0.09%
2021/05/03	5	21.89	0	0.00	21.00	5	6,684	0.07%
2021/04/29	0	0.00	13.2	21.76	21.90	-13.2	6,606	-0.20%
2021/04/28	1	21.40	0	0.00	21.90	1	6,514	0.02%
2021/04/27	9	21.86	10	21.91	21.85	-1	6,461	-0.02%
2021/04/26	20.2	21.19	17.7	21.22	21.30	2.5	6,339	0.04%
2021/04/23	33	21.23	1	21.25	21.15	32	6,282	0.51%
2021/04/22	76	22.82	117.2	22.94	22.20	-41.2	6,126	-0.67%	大賣/
2021/04/21	2	21.75	15	21.72	22.00	-13	5,659	-0.23%
2021/04/20	76.5	22.38	91	22.78	22.25	-14.6	5,540	-0.26%
2021/04/19	125	23.24	64	22.76	23.65	61	5,157	1.18%	大買/
2021/04/16	4	21.25	49	21.47	21.50	-45	4,654	-0.97%
2021/04/15	7	21.09	9	20.93	20.90	-2	4,523	-0.04%
2021/04/14	4.9	20.15	0	0.00	20.20	4.9	4,442	0.11%
2021/04/13	63.2	20.84	3	20.65	20.60	60.2	4,408	1.37%
2021/04/12	10	20.85	42	21.02	21.20	-32	4,290	-0.75%
2021/04/09	1	20.40	14	20.48	20.55	-13	4,184	-0.31%
2021/04/08	152	20.66	135	20.89	20.80	17	4,113	0.41%	大買/大賣/
2021/04/07	31	20.01	13	20.07	20.10	18	3,969	0.45%
2021/04/06	12.7	19.58	28	19.63	19.80	-15.3	3,914	-0.39%
2021/04/01	1	19.25	7	19.19	19.25	-6	3,867	-0.16%
2021/03/31	1.1	19.15	7	19.15	19.30	-5.9	3,899	-0.15%
2021/03/30	13.4	19.41	1	19.55	19.50	12.4	4,013	0.31%
2021/03/29	501	19.60	514	19.65	19.65	-13	4,577	-0.28%	大買/大賣/
2021/03/26	7	19.43	38	19.35	19.45	-31	5,132	-0.60%
2021/03/25	3	19.10	24	19.00	19.00	-21	5,071	-0.41%
2021/03/24	10	19.05	29	19.01	19.05	-19	5,022	-0.38%
2021/03/23	0	0.00	3	18.73	18.70	-3	4,926	-0.06%
2021/03/22	5	18.65	1	18.70	18.75	4	4,928	0.08%
2021/03/19	7	18.35	4	18.31	18.40	3	4,912	0.06%
2021/03/18	1	18.50	1	18.60	18.45	0	4,946	0.00%
2021/03/17	1	18.45	1	18.55	18.55	0	4,983	0.00%
2021/03/16	0	0.00	6	18.50	18.45	-6	5,012	-0.12%
2021/03/15	2.5	18.49	0	18.45	18.50	2.5	5,121	0.05%
2021/03/12	1	18.00	5	18.05	18.30	-4	5,116	-0.08%
2021/03/11	11	18.30	3	18.50	18.15	8	5,124	0.16%
2021/03/10	18	18.37	3	18.50	18.40	15	5,082	0.30%
2021/03/09	1	18.50	2	18.40	18.40	-1	5,069	-0.02%
2021/03/08	31	18.55	42	18.70	18.25	-11	5,014	-0.22%
2021/03/05	0	0.00	1	17.90	17.90	-1	4,753	-0.02%
2021/03/04	37	18.03	37	17.95	17.95	0	4,840	0.00%
2021/03/03	0	0.00	2	18.05	17.95	-2	4,850	-0.04%
2021/03/02	7	18.02	0	0.00	17.85	7	4,889	0.14%
2021/02/26	0	0.00	1	17.95	18.25	-1	4,897	-0.02%
2021/02/25	2	18.05	3	18.20	18.30	-1	4,922	-0.02%
2021/02/24	13	17.97	7	18.07	18.00	6	4,923	0.12%
2021/02/23	2	18.38	2	18.35	18.40	0	4,897	0.00%
2021/02/22	57	18.49	66	18.49	18.35	-9	4,826	-0.19%
2021/02/19	138	17.87	131	17.97	17.90	7	4,740	0.15%	大買/大賣/
2021/02/18	11	17.31	5	17.30	17.45	6	4,602	0.13%
2021/02/05	7	16.25	0	0.00	16.30	7	4,652	0.15%
2021/02/04	2	16.25	4	16.19	16.20	-2	4,676	-0.04%
2021/01/29	7	16.31	21.7	16.24	16.20	-14.7	4,865	-0.30%
2021/01/28	15	16.23	3	16.28	16.30	12	4,974	0.24%
2021/01/26	27	16.44	35	16.38	16.25	-8	5,016	-0.16%
2021/01/25	5	16.34	23	16.53	16.55	-18	5,005	-0.36%
2021/01/22	29	16.13	7	16.16	16.25	22	4,998	0.44%
2021/01/20	20	16.49	32	16.54	16.45	-12	4,969	-0.24%
2021/01/18	25	16.74	31	16.78	16.90	-6	5,030	-0.12%
2021/01/15	1	16.85	25	16.93	16.90	-24	5,007	-0.48%
2021/01/14	11	17.11	11	17.18	17.20	0	5,027	0.00%
2021/01/13	37	17.18	20	17.18	17.15	17	5,037	0.34%
2021/01/12	3	17.50	11	17.29	17.20	-8	5,020	-0.16%
2021/01/11	5	17.52	1	17.60	17.60	4	4,982	0.08%
2021/01/08	8	17.75	0	0.00	17.80	8	5,018	0.16%
2021/01/07	3.8	18.09	1	18.05	18.10	2.8	4,984	0.06%
2021/01/06	6	18.21	11	18.45	18.00	-5	4,959	-0.10%
2021/01/05	10	18.47	0	0.00	18.70	10	4,897	0.20%
2021/01/04	13	18.69	8	18.62	18.65	5	4,860	0.10%
2020/12/31	2	18.90	1	19.00	18.85	1	4,791	0.02%
2020/12/30	11	19.23	0	0.00	18.90	11	4,756	0.23%
2020/12/29	7	18.81	24	18.81	18.70	-17	4,662	-0.36%
2020/12/28	7.6	19.01	6	18.86	18.90	1.6	4,615	0.03%
2020/12/25	13	19.22	1	19.20	19.10	12	4,539	0.26%
2020/12/24	157	19.39	162	19.49	19.35	-5	4,477	-0.11%	大買/大賣/
2020/12/23	81.6	19.69	43	19.02	19.00	38.6	4,314	0.89%
2020/12/22	548	19.57	564	19.65	19.40	-16	3,721	-0.43%	大買/大賣/
2020/12/21	2	18.13	0	0.00	18.30	2	3,073	0.07%
2020/12/18	0	0.00	2	17.60	17.60	-2	2,999	-0.07%
2020/12/17	3	17.53	0	0.00	17.55	3	3,010	0.10%
2020/12/16	0	0.00	0.2	17.70	17.80	-0.2	3,028	-0.01%
2020/12/15	10	17.64	51	17.47	17.35	-41	3,065	-1.34%
2020/12/14	16	17.78	5	17.85	17.80	11	3,061	0.36%
2020/12/11	33	18.00	15	17.75	17.85	18	3,060	0.59%
2020/12/10	20	17.99	0	0.00	18.20	20	3,049	0.66%
2020/12/09	16	17.90	33	18.13	18.30	-17	3,077	-0.55%
2020/12/08	16	17.67	0	17.60	17.60	16	3,394	0.47%
2020/12/07	5	17.81	5	17.98	17.80	0	3,614	0.00%
2020/12/04	1	17.55	103	17.65	17.60	-102	3,542	-2.88%	大賣/鉅額交易
2020/12/02	1	17.40	0	0.00	17.45	1	3,562	0.03%
2020/12/01	1	17.35	0	0.00	17.50	1	3,545	0.03%
2020/11/30	24	17.73	0	0.00	17.65	24	3,526	0.68%
2020/11/26	19	17.33	1	17.25	17.30	18	3,412	0.53%
2020/11/25	1.5	17.08	0	0.00	17.10	1.5	3,365	0.04%
2020/11/24	0	0.00	1	17.05	17.10	-1	3,342	-0.03%
2020/11/23	0	0.00	4	17.11	17.05	-4	3,297	-0.12%
2020/11/20	3	16.83	0	0.00	16.90	3	3,260	0.09%
2020/11/17	1	17.10	15	17.00	17.05	-14	3,248	-0.43%
2020/11/16	1.4	17.10	0	0.00	17.20	1.4	3,259	0.04%
2020/11/13	0	0.00	3	16.90	16.85	-3	3,169	-0.09%
2020/11/12	0	0.00	4	16.96	16.95	-4	3,178	-0.13%
2020/11/11	0.9	16.95	15	17.15	17.05	-14.2	3,231	-0.44%
2020/11/10	10	16.80	0	0.00	16.80	10	3,183	0.31%
2020/11/06	1	16.90	2	16.75	16.80	-1	3,129	-0.03%
2020/11/05	0	0.00	36.5	16.84	16.90	-36.5	3,128	-1.17%
2020/11/03	3	16.55	5	16.48	16.50	-2	3,021	-0.07%
2020/11/02	0	0.00	0	16.20	16.10	0	2,994	0.00%
2020/10/27	11	16.69	0	0.00	16.55	11	2,958	0.37%
2020/10/26	12	16.76	15	16.68	16.50	-3	2,894	-0.10%
2020/10/23	4	16.35	0	0.00	16.30	4	2,846	0.14%
2020/10/19	5	16.40	10	16.40	16.40	-5	2,802	-0.18%
2020/10/16	6	16.68	4	16.76	16.35	2	2,808	0.07%
2020/10/13	101	16.20	103	16.25	16.20	-2	2,843	-0.07%	大買/大賣/
2020/10/05	0	0.00	1	16.35	16.40	-1	2,928	-0.03%
2020/09/24	1	15.90	10	15.75	15.70	-9	2,980	-0.30%
2020/09/23	1	16.25	0	0.00	16.15	1	2,967	0.03%
2020/09/21	2	16.50	38	16.35	16.35	-36	2,916	-1.23%
2020/09/18	5	17.00	0	0.00	16.70	5	2,881	0.17%
2020/09/17	1	16.55	1	16.60	16.60	0	2,805	0.00%
2020/09/16	15	16.30	0	0.00	16.20	15	2,751	0.55%
2020/09/15	5	16.40	0	0.00	16.45	5	2,716	0.18%
2020/09/14	0	0.00	1	16.60	16.65	-1	2,670	-0.04%
2020/09/11	119	17.24	3	17.50	17.20	116	2,582	4.49%	大買/鉅額交易
2020/09/10	252	16.82	246	17.08	16.65	6	2,130	0.28%	大買/大賣/
2020/09/09	0	0.00	7	15.90	16.00	-7	1,885	-0.37%
2020/09/08	5	16.15	0	0.00	16.05	5	1,883	0.27%
2020/09/07	5	16.60	17	16.57	16.40	-12	1,872	-0.64%
2020/09/04	0	0.00	1	15.90	16.10	-1	1,800	-0.06%
2020/09/02	10	16.15	0	0.00	16.00	10	1,796	0.56%
2020/08/28	0	0.00	1	16.00	15.95	-1	1,830	-0.05%
2020/08/26	2	16.00	0	15.80	15.90	2	1,831	0.11%
2020/08/25	7	15.95	3	16.00	15.95	4	1,823	0.22%
2020/08/24	10	15.78	0	0.00	15.75	10	1,793	0.56%
2020/08/21	7	15.55	0	0.00	15.60	7	1,789	0.39%
2020/08/20	1	15.40	0	0.00	15.20	1	1,785	0.06%
2020/08/19	1	16.00	0	0.00	16.00	1	1,745	0.06%
2020/08/18	5	16.05	0	0.00	16.10	5	1,726	0.29%
2020/08/17	0	0.00	3	16.30	16.20	-3	1,723	-0.17%
2020/08/14	2	15.70	2	15.70	15.75	0	1,649	0.00%
2020/08/12	0	0.00	2	15.35	15.30	-2	1,740	-0.11%
2020/08/11	0	0.00	5	15.44	15.45	-5	1,741	-0.29%
2020/08/10	0	0.00	3	15.13	15.20	-3	1,730	-0.17%
2020/08/06	0	0.00	1	14.70	14.70	-1	1,751	-0.06%
2020/07/29	1	14.65	0	0.00	14.40	1	1,817	0.06%
2020/07/28	6	14.68	0	0.00	14.30	6	1,841	0.33%
2020/07/27	0	0.00	1	14.70	14.75	-1	1,909	-0.05%
2020/07/24	5	15.05	0	0.00	15.00	5	1,927	0.26%
2020/07/22	2	15.15	0	0.00	15.30	2	1,940	0.10%
2020/07/17	1	15.75	1	15.75	15.60	0	1,871	0.00%
2020/07/16	1	16.60	11	16.70	16.75	-10	1,808	-0.55%
2020/07/14	5	16.60	50	16.65	16.60	-45	1,787	-2.52%
2020/07/13	3	16.75	0	0.00	16.75	3	1,784	0.17%
2020/07/09	2	16.90	0	0.00	16.90	2	1,801	0.11%
2020/07/08	8	16.90	0	0.00	16.90	8	1,803	0.44%
2020/07/06	1	16.80	0	0.00	16.80	1	1,819	0.05%
2020/07/03	2	16.70	0	0.00	16.70	2	1,816	0.11%
2020/07/02	5	16.50	0	0.00	16.55	5	1,820	0.27%
2020/06/30	2	16.45	0	0.00	16.40	2	1,811	0.11%
2020/06/23	30	16.43	0	0.00	16.40	30	1,859	1.61%
2020/06/22	22	16.51	40	16.65	16.55	-18	1,872	-0.96%
2020/06/19	3	16.23	0	0.00	16.10	3	1,874	0.16%
2020/06/16	0.4	16.20	0	0.00	16.20	0.4	1,916	0.02%
2020/06/12	12	15.83	0	0.00	16.25	12	2,026	0.59%
2020/06/11	3	16.70	3	16.35	16.35	0	2,067	0.00%
2020/06/10	37	16.79	0	0.00	16.70	37	2,106	1.76%
2020/06/08	5	17.05	16	17.01	17.00	-11	2,214	-0.50%
2020/06/05	5	16.85	0	0.00	16.85	5	2,204	0.23%
2020/06/03	0	0.00	0	16.60	16.65	0	2,222	0.00%
2020/05/25	3	16.30	0	0.00	16.25	3	2,315	0.13%
2020/05/22	0	0.00	1	16.45	16.25	-1	2,322	-0.04%
2020/05/21	0.2	16.55	0	0.00	16.55	0.2	2,313	0.01%
2020/05/20	2	16.65	5	16.78	16.50	-3	2,320	-0.13%
2020/05/19	3	16.92	4	16.64	16.85	-1	2,316	-0.04%
2020/05/18	2	16.20	0	0.00	16.00	2	2,210	0.09%
2020/05/14	2	16.40	0	0.00	16.10	2	2,235	0.09%
2020/05/13	2	16.50	0	0.00	16.70	2	2,218	0.09%
2020/05/08	1	16.75	0	0.00	16.75	1	2,266	0.04%
2020/05/06	10	16.90	0	0.00	16.70	10	2,284	0.44%
2020/04/30	4	16.94	1	16.90	16.95	3	2,448	0.12%
2020/04/29	1	16.25	1	16.35	16.70	0	2,547	0.00%
2020/04/27	0	0.00	1	16.15	16.00	-1	2,641	-0.04%
2020/04/24	0	0.00	2	15.65	15.60	-2	2,620	-0.08%
2020/04/22	2	15.30	5	15.11	15.40	-3	2,636	-0.11%
2020/04/21	1	15.55	1	15.35	15.40	0	2,651	0.00%
2020/04/20	2	15.70	2	15.80	15.90	0	2,646	0.00%
2020/04/15	0	0.00	2	15.70	15.80	-2	2,586	-0.08%
2020/04/14	3	15.23	0	0.00	15.40	3	2,568	0.12%
2020/04/10	0	0.00	2	15.20	15.35	-2	2,578	-0.08%
2020/04/08	2	14.45	0	0.00	14.70	2	2,566	0.08%
2020/03/31	1	13.75	0	0.00	13.70	1	2,485	0.04%
2020/03/27	3	13.60	1	13.65	13.35	2	2,450	0.08%
2020/03/25	0	0.00	2	13.55	13.70	-2	2,415	-0.08%
2020/03/24	0	0.00	5	12.85	12.80	-5	2,418	-0.21%
2020/03/23	0	0.00	7	12.35	12.30	-7	2,406	-0.29%
2020/03/20	3	13.13	3	13.00	13.05	0	2,409	0.00%
2020/03/19	6	12.28	0	0.00	12.55	6	2,393	0.25%
2020/03/18	1	13.45	13	13.50	13.45	-12	2,331	-0.51%
2020/03/17	5	13.55	0	0.00	13.70	5	2,298	0.22%
2020/03/16	17	14.82	7	14.77	14.60	10	2,253	0.44%
2020/03/13	12	15.19	15	15.21	15.55	-3	2,219	-0.14%
2020/03/12	4	16.93	37	16.96	16.70	-33	2,153	-1.53%
2020/03/11	1	17.85	0	0.00	17.85	1	2,103	0.05%
2020/03/10	1	17.95	5	17.60	17.95	-4	2,094	-0.19%
2020/03/09	14	17.81	2	17.85	17.80	12	2,088	0.57%
2020/03/06	3	17.95	0	0.00	18.00	3	2,068	0.15%
2020/03/05	4	18.09	0	0.00	18.20	4	2,029	0.20%
2020/03/04	10	18.16	0	0.00	18.10	10	1,997	0.50%
2020/03/03	1	18.35	0	0.00	18.35	1	1,972	0.05%
2020/02/24	6	18.56	1	18.60	18.55	5	2,020	0.25%
2020/02/21	1	18.90	0	0.00	18.85	1	2,019	0.05%
2020/02/20	0	0.00	1	19.15	19.00	-1	2,034	-0.05%
2020/02/19	2	18.85	0	0.00	19.05	2	2,011	0.10%
2020/02/18	1	18.75	0	0.00	18.65	1	1,995	0.05%
2020/02/17	2	18.30	2	18.40	18.35	0	1,971	0.00%
2020/02/14	2.1	18.40	0	0.00	18.35	2.1	1,960	0.11%
2020/02/11	2	18.13	1	18.10	18.20	1	1,940	0.05%
2020/02/10	1	18.00	0	0.00	18.05	1	1,895	0.05%
2020/02/07	11	18.30	0	0.00	18.10	11	1,895	0.58%
2020/02/06	1	18.35	0	0.00	18.35	1	1,876	0.05%
2020/02/05	25	18.20	0	0.00	18.05	25	1,826	1.37%
2020/02/04	3	18.35	1	18.40	18.15	2	1,745	0.11%
2020/02/03	22	18.15	0	0.00	18.45	22	1,667	1.32%
2020/01/31	1	19.30	0	0.00	19.30	1	1,480	0.07%
2020/01/30	0	0.00	12	19.47	19.45	-12	1,418	-0.85%
2020/01/20	1	20.70	0	0.00	20.75	1	1,332	0.08%
2020/01/17	1	20.65	0	20.70	20.70	1	1,325	0.08%
2020/01/16	1	20.65	0	0.00	20.65	1	1,317	0.08%
2020/01/15	11	20.67	0	0.00	20.65	11	1,305	0.84%
2020/01/14	4	20.76	0	0.00	20.75	4	1,288	0.31%
2020/01/13	5	20.80	0	0.00	20.85	5	1,287	0.39%
2020/01/10	0	0.00	1	20.80	20.85	-1	1,339	-0.07%
2020/01/08	5	20.80	0	0.00	20.80	5	1,352	0.37%
2020/01/07	0	0.00	3	21.10	21.00	-3	1,356	-0.22%
2020/01/06	3	21.40	2	21.35	21.20	1	1,375	0.07%
2020/01/03	0	0.00	3	21.00	21.10	-3	1,391	-0.22%
2020/01/02	0	0.00	3	20.95	20.95	-3	1,385	-0.22%
2019/12/27	1	20.95	0	0.00	20.95	1	1,415	0.07%
2019/12/25	1	20.95	0	0.00	20.90	1	1,416	0.07%
2019/12/20	5	20.90	0	0.00	20.80	5	1,477	0.34%
2019/12/19	5	20.95	0	0.00	21.05	5	1,481	0.34%
2019/12/18	0	0.00	2	20.85	20.90	-2	1,480	-0.14%
2019/12/17	5	20.55	0	0.00	20.85	5	1,474	0.34%
2019/12/16	1	20.90	0	0.00	20.75	1	1,461	0.07%
2019/12/11	0	0.00	0.1	20.60	20.60	-0.1	1,547	0.00%
2019/12/10	6	20.69	2	20.75	20.65	4	1,550	0.26%
2019/12/05	3	20.80	0	0.00	20.90	3	1,515	0.20%
2019/12/04	3	20.90	0	0.00	20.80	3	1,508	0.20%
2019/12/03	1	20.90	0	0.00	20.95	1	1,490	0.07%
2019/12/02	0	0.00	10	21.05	21.00	-10	1,481	-0.68%
2019/11/29	5	21.30	1	21.20	21.20	4	1,475	0.27%
2019/11/28	5	21.45	0	0.00	21.40	5	1,465	0.34%
2019/11/27	11	21.57	0	0.00	21.55	11	1,462	0.75%
2019/11/26	4	21.45	0	0.00	21.65	4	1,475	0.27%
2019/11/25	0	0.00	2	21.25	21.45	-2	1,492	-0.13%
2019/11/18	0	0.00	1	21.15	21.15	-1	1,699	-0.06%
2019/11/14	1	21.20	0	0.00	21.20	1	1,733	0.06%
2019/11/13	1	21.25	1	21.25	21.20	0	1,751	0.00%
2019/11/11	1	21.25	1	21.40	21.20	0	1,781	0.00%
2019/11/07	0	0.00	5	21.50	21.45	-5	1,771	-0.28%
2019/11/06	1	21.50	0	0.00	21.50	1	1,764	0.06%
2019/11/05	2	21.60	0	0.00	21.60	2	1,761	0.11%
2019/11/04	1	21.60	2	21.50	21.70	-1	1,773	-0.06%
2019/10/31	5	21.60	0	0.00	21.60	5	1,806	0.28%
2019/10/18	0	0.00	1	21.85	22.45	-1	1,871	-0.05%
2019/10/16	1	21.35	0	0.00	21.35	1	1,824	0.05%
2019/10/15	0	0.00	4	21.25	21.35	-4	1,817	-0.22%
2019/10/14	0	0.00	5	21.35	21.40	-5	1,822	-0.27%
2019/10/03	2	21.90	0	0.00	21.90	2	1,752	0.11%
2019/09/25	1	21.85	0	0.00	21.90	1	1,844	0.05%
2019/09/23	0	0.00	2	22.30	22.25	-2	1,838	-0.11%
2019/09/17	1	22.70	2	22.80	22.70	-1	1,887	-0.05%
2019/09/16	33	23.29	76	23.42	22.90	-43	1,894	-2.27%
2019/09/12	2	22.40	0	0.00	22.20	2	1,817	0.11%
2019/09/11	10	22.20	0	0.00	22.25	10	1,818	0.55%
2019/09/10	0	0.00	5	22.20	22.05	-5	1,829	-0.27%
2019/09/06	2	22.10	0	0.00	22.10	2	1,865	0.11%
2019/09/03	0	0.00	10	21.95	21.85	-10	1,869	-0.53%
2019/08/30	10	21.55	0	0.00	21.65	10	1,882	0.53%
2019/08/28	2	21.65	0	0.00	21.35	2	1,887	0.11%
2019/08/27	12	21.87	0	0.00	21.65	12	1,860	0.65%
2019/08/26	1	21.75	0	0.00	21.80	1	1,805	0.06%
2019/08/23	0	0.00	1	24.55	24.50	-1	1,674	-0.06%
2019/08/22	0	0.00	3	24.52	24.55	-3	1,659	-0.18%
2019/08/21	1	24.55	0	0.00	24.50	1	1,642	0.06%
2019/08/12	0	0.00	10	24.40	24.60	-10	1,634	-0.61%
2019/08/02	0	0.00	5	24.20	24.25	-5	1,632	-0.31%
2019/07/29	4	24.40	0	0.00	24.35	4	1,635	0.24%
2019/07/24	0	0.00	1	24.40	24.35	-1	1,633	-0.06%
2019/07/23	8	24.40	0	0.00	24.45	8	1,634	0.49%
2019/07/15	2	24.55	0	0.00	24.55	2	1,659	0.12%
2019/07/10	0	0.00	1	24.45	24.50	-1	1,709	-0.06%
2019/07/08	2	24.35	0	0.00	24.30	2	1,738	0.12%
2019/07/03	5	24.40	0	0.00	24.30	5	1,811	0.28%
2019/07/02	25	24.50	0	0.00	24.60	25	1,806	1.38%
2019/07/01	0	0.00	5	24.65	24.65	-5	1,786	-0.28%
2019/06/28	0	0.00	10	24.60	24.55	-10	1,808	-0.55%
2019/06/26	5	24.70	19	24.79	24.75	-14	1,872	-0.75%
2019/06/25	0	0.00	18	24.65	24.50	-18	1,852	-0.97%
2019/06/21	5	24.20	1	24.20	24.40	4	1,853	0.22%
2019/06/20	3	24.00	0	0.00	24.05	3	1,862	0.16%
2019/06/19	41	24.07	1	24.05	24.10	40	1,875	2.13%
2019/06/18	1	24.10	0	0.00	24.05	1	1,871	0.05%
2019/06/17	4	24.20	0	0.00	24.10	4	1,873	0.21%
2019/06/05	3	24.00	9	24.05	24.00	-6	1,912	-0.31%
2019/05/30	0	0.00	1	24.20	24.20	-1	1,921	-0.05%
2019/05/29	1	24.75	0	0.00	24.10	1	1,936	0.05%
2019/05/22	1	23.95	0	0.00	23.95	1	2,003	0.05%
2019/05/21	3	23.75	0	0.00	23.90	3	2,029	0.15%
2019/05/16	1	24.75	0	0.00	24.75	1	2,051	0.05%
2019/05/15	1	24.75	0	0.00	24.75	1	2,096	0.05%
2019/05/13	0	0.00	4	24.91	24.95	-4	2,151	-0.19%
2019/05/10	3	25.10	0	0.00	25.10	3	2,188	0.14%
2019/05/09	4	25.15	0	0.00	25.10	4	2,281	0.18%
2019/05/06	1	24.80	0	24.85	24.80	1	2,459	0.04%
2019/05/02	5	25.05	0	0.00	25.05	5	2,521	0.20%
2019/04/30	0	0.00	0	24.95	25.00	0	2,545	0.00%
2019/04/26	0	0.00	5	25.10	25.15	-5	2,614	-0.19%
2019/04/25	0	0.00	1	25.25	25.35	-1	2,637	-0.04%
2019/04/24	6	25.25	0	0.00	25.25	6	2,638	0.23%
2019/04/19	0	24.90	0	0.00	25.00	0	2,661	0.00%
2019/04/18	6	25.00	0	0.00	24.95	6	2,687	0.22%
2019/04/17	4	25.05	0	0.00	25.05	4	2,727	0.15%
2019/04/16	0	0.00	1.3	25.17	25.15	-1.3	2,746	-0.05%
2019/04/15	10	25.15	0	0.00	25.10	10	2,784	0.36%
2019/04/09	12	25.21	2	25.28	25.30	10	2,941	0.34%
2019/04/08	2	24.90	1.2	24.97	24.90	0.8	3,134	0.03%
2019/04/03	0	0.00	0.5	24.75	24.80	-0.5	3,222	-0.02%
2019/04/02	6	24.95	0	0.00	24.85	6	3,290	0.18%
2019/04/01	0	0.00	5	25.01	25.00	-5	3,295	-0.15%
2019/03/29	0	0.00	2	24.43	24.35	-2	3,286	-0.06%
2019/03/15	1	24.30	4	24.33	24.30	-3	3,969	-0.08%
2019/03/12	2	24.48	3	24.40	24.30	-1	4,637	-0.02%
2019/03/11	2	23.90	0	0.00	23.95	2	4,915	0.04%
2019/03/07	0	0.00	1.4	24.22	24.10	-1.4	5,076	-0.03%
2019/03/06	2	24.30	0	0.00	24.45	2	5,087	0.04%
2019/02/27	0	0.00	1	24.45	24.40	-1	5,220	-0.02%
2019/02/21	1	24.65	0	0.00	24.65	1	5,540	0.02%
2019/02/20	1	23.95	0	0.00	24.00	1	5,512	0.02%
2019/02/18	3	24.00	0	0.00	24.05	3	5,647	0.05%
2019/02/14	0	0.00	1	23.85	23.90	-1	5,641	-0.02%
2019/02/12	2	23.38	4	23.74	23.40	-2	5,683	-0.04%
2019/02/11	1	23.75	0	0.00	23.75	1	5,705	0.02%
2019/01/29	1	23.50	0	0.00	23.60	1	5,658	0.02%
2019/01/25	0	0.00	1	23.45	23.45	-1	5,555	-0.02%
2019/01/22	1	22.85	0	0.00	22.70	1	5,505	0.02%
2019/01/21	0	0.00	1	22.95	23.05	-1	5,521	-0.02%
2019/01/18	1	22.90	0.2	22.95	22.95	0.8	5,517	0.01%
2019/01/15	1	22.60	0	0.00	22.55	1	5,615	0.02%
2019/01/11	0	0.00	1	22.70	22.70	-1	5,788	-0.02%
2019/01/09	1	22.30	1	22.55	22.55	0	5,876	0.00%
2019/01/08	3	22.58	0	0.00	22.50	3	5,866	0.05%
2019/01/07	0	0.00	0.7	22.75	22.90	-0.7	5,885	-0.01%
2019/01/03	4	22.51	2	22.90	22.50	2	6,018	0.03%
2018/12/28	2	22.50	0	0.00	22.50	2	6,033	0.03%
2018/12/27	24	22.40	24	22.60	22.60	0	6,020	0.00%
2018/12/26	0	0.00	9	25.40	24.40	-9	5,811	-0.15%
2018/12/20	2	26.10	4	26.09	25.20	-2	6,080	-0.03%
2018/12/19	0	0.00	3	26.47	26.40	-3	6,209	-0.05%
2018/12/17	3	25.40	2	24.90	25.15	1	6,374	0.02%
2018/12/14	6	25.72	0	0.00	25.60	6	6,341	0.09%
2018/12/12	1	25.75	0	0.00	26.00	1	6,351	0.02%
2018/12/11	2	26.50	0	0.00	26.25	2	6,325	0.03%
2018/12/10	22	26.38	20	26.20	26.20	2	6,298	0.03%
2018/12/07	22	27.14	63	27.33	27.05	-41	6,155	-0.67%
2018/12/06	4	26.34	1.5	26.05	26.30	2.5	5,771	0.04%
2018/12/05	22	25.96	27	26.04	26.20	-5	5,615	-0.09%
2018/12/04	45	25.62	50	25.97	25.90	-5	5,512	-0.09%
2018/12/03	18.5	24.72	8	24.89	24.90	10.5	5,220	0.20%
2018/11/30	2	24.70	0	0.00	24.20	2	5,137	0.04%
2018/11/28	0	0.00	2	24.70	24.80	-2	5,071	-0.04%
2018/11/27	11	24.62	10	24.60	24.50	1	5,030	0.02%
2018/11/23	0	0.00	2	25.25	24.65	-2	4,949	-0.04%
2018/11/22	2	25.05	6	25.11	25.20	-4	4,856	-0.08%
2018/11/20	0	0.00	13	24.45	24.35	-13	4,697	-0.28%
2018/11/19	2	24.20	18	24.21	24.20	-16	4,635	-0.35%
2018/11/16	0	0.00	12	24.16	24.00	-12	4,611	-0.26%
2018/11/15	1	23.80	22	23.85	23.80	-21	4,564	-0.46%
2018/11/09	1	22.80	0	0.00	22.65	1	4,439	0.02%
2018/11/08	1	23.90	1	23.70	23.80	0	4,405	0.00%
2018/10/23	1	22.75	0	0.00	22.90	1	4,394	0.02%
2018/10/18	2	23.45	2	23.40	23.15	0	4,150	0.00%
2018/10/17	5	23.99	0	0.00	24.00	5	4,203	0.12%
2018/10/12	0	0.00	1	23.95	23.95	-1	4,262	-0.02%
2018/10/11	0	0.00	4	23.53	23.60	-4	4,217	-0.09%
2018/10/08	0	0.00	50	23.99	24.30	-50	4,060	-1.23%
2018/10/05	1	23.85	1	23.85	23.95	0	4,013	0.00%
2018/10/02	0	0.00	5	24.53	24.30	-5	3,783	-0.13%
2018/09/28	0	0.00	2	24.05	24.25	-2	3,600	-0.06%
2018/09/26	388	24.19	403	24.30	24.25	-15	3,414	-0.44%	大買/大賣/
2018/09/25	5	23.80	6	23.81	23.75	-1	3,242	-0.03%
2018/09/21	45	23.16	8	23.18	23.25	37	3,067	1.21%
2018/09/20	0	0.00	47	22.57	22.75	-47	2,914	-1.61%
2018/09/19	0	0.00	8	22.55	22.45	-8	2,881	-0.28%
2018/09/18	2	22.35	0	0.00	22.40	2	2,889	0.07%
2018/09/14	0	0.00	30	21.93	21.95	-30	2,929	-1.02%
2018/09/11	0	0.00	11	21.44	21.40	-11	3,045	-0.36%
2018/09/10	15	21.50	1	21.35	21.30	14	3,069	0.46%
2018/09/04	1	22.00	1	22.10	22.05	0	3,247	0.00%
2018/08/27	2	22.28	2	22.30	22.35	0	3,892	0.00%
2018/08/24	0	0.00	1	22.15	22.25	-1	4,005	-0.02%
2018/08/23	10	21.90	0	0.00	22.00	10	4,250	0.24%
2018/08/20	2	21.90	0	0.00	21.80	2	4,475	0.04%
2018/08/17	1	21.90	0	0.00	21.90	1	4,587	0.02%
2018/08/14	1	22.55	59	22.52	22.45	-58	5,447	-1.06%
2018/08/09	0	0.00	1	22.00	21.95	-1	6,971	-0.01%
2018/08/03	147	21.96	147	21.99	21.70	0	7,226	0.00%	大買/大賣/
2018/07/31	0	0.00	1	22.30	22.15	-1	7,192	-0.01%
2018/07/30	2	22.10	0	0.00	21.85	2	7,229	0.03%
2018/07/26	11	22.15	3	22.13	22.25	8	7,215	0.11%
2018/07/25	1	21.85	0	0.00	21.90	1	7,200	0.01%
2018/07/24	1	21.50	0	0.00	21.70	1	7,178	0.01%
2018/07/23	0	0.00	1	23.25	23.15	-1	7,102	-0.01%
2018/07/19	0	0.00	2	23.38	23.25	-2	7,005	-0.03%
2018/07/18	5	23.00	25	23.04	23.15	-20	6,974	-0.29%
2018/07/16	10	23.30	0	0.00	23.40	10	7,009	0.14%
2018/07/13	1	23.25	0	0.00	23.25	1	7,013	0.01%
2018/07/12	11	22.94	0	0.00	23.00	11	7,040	0.16%
2018/07/06	2	22.20	0	0.00	22.10	2	7,227	0.03%
2018/07/04	0	0.00	1	22.60	22.65	-1	7,215	-0.01%
2018/07/03	0	0.00	1	22.65	22.60	-1	7,251	-0.01%
2018/06/28	2	23.00	0	0.00	22.60	2	7,182	0.03%
2018/06/27	10	22.65	4	22.80	22.65	6	7,158	0.08%
2018/06/26	4	22.73	0	0.00	22.65	4	7,155	0.06%
2018/06/25	10	23.40	3.5	23.64	23.30	6.5	7,080	0.09%
2018/06/21	20	24.00	26	23.92	23.95	-6	7,038	-0.09%
2018/06/20	1	23.35	0	0.00	23.85	1	7,031	0.01%
2018/06/19	7	23.56	0	0.00	23.55	7	6,968	0.10%
2018/06/15	31	23.84	0	0.00	23.60	31	6,947	0.45%
2018/06/14	1	24.05	0	0.00	24.05	1	6,901	0.01%
2018/06/12	11	24.05	17	24.21	24.45	-6	6,850	-0.09%
2018/06/11	2	24.03	33	23.95	24.00	-31	6,798	-0.46%
2018/06/08	3	24.50	10	24.64	24.15	-7	7,018	-0.10%
2018/06/07	2	24.60	1	24.60	24.35	1	6,985	0.01%
2018/06/06	100	24.40	101	24.36	24.30	-1	6,922	-0.01%	大賣/
2018/06/05	3	24.60	3	24.62	24.30	0	6,877	0.00%
2018/06/04	0	0.00	15	24.43	24.50	-15	6,713	-0.22%
2018/06/01	3	24.05	1	23.95	24.10	2	6,511	0.03%
2018/05/31	0	0.00	5	23.92	24.35	-5	6,355	-0.08%
2018/05/30	0	0.00	8	23.31	23.50	-8	6,101	-0.13%
2018/05/29	1	23.45	18	23.59	23.45	-17	6,036	-0.28%
2018/05/28	60	23.48	12	23.35	23.65	48	5,971	0.80%
2018/05/25	28	23.68	0	0.00	23.70	28	5,855	0.48%
2018/05/24	9	24.24	0	0.00	24.10	9	5,746	0.16%
2018/05/23	8	24.42	7	24.37	24.70	1	5,495	0.02%
2018/05/22	4	23.80	10	24.10	23.60	-6	5,025	-0.12%
2018/05/21	100	24.50	89	24.37	24.25	11	4,822	0.23%
2018/05/18	70	23.72	62	23.66	24.10	8	4,241	0.19%
2018/05/17	14	22.39	19	22.44	22.55	-5	3,356	-0.15%
2018/05/16	0	0.00	49	22.05	22.00	-49	3,144	-1.56%
2018/05/14	10	22.25	2	22.30	22.25	8	3,209	0.25%
2018/05/10	4	21.85	1	21.90	21.85	3	3,037	0.10%
2018/05/09	5	21.85	1	22.05	21.85	4	3,030	0.13%
2018/05/04	0	0.00	0.2	21.40	21.45	-0.2	2,934	-0.01%
2018/05/02	0	0.00	1	21.50	21.60	-1	2,992	-0.03%
2018/04/26	0	0.00	2	21.75	21.40	-2	3,164	-0.06%
2018/04/25	3	21.38	0	0.00	21.40	3	3,181	0.09%
2018/04/24	1	21.55	2	21.65	21.50	-1	3,226	-0.03%
2018/04/23	1	21.90	0	0.00	21.55	1	3,292	0.03%
2018/04/20	1	21.90	0	0.00	21.90	1	3,289	0.03%
2018/04/19	1	21.85	3	21.85	21.85	-2	3,325	-0.06%
2018/04/18	33	21.91	0	0.00	21.80	33	3,358	0.98%
2018/04/17	0	21.75	0	0.00	21.90	0	3,380	0.00%
2018/04/16	0	21.95	18	21.92	22.00	-18	3,388	-0.53%
2018/04/13	0	21.70	1	21.70	21.70	-1	3,398	-0.03%
2018/04/12	2	21.60	2	21.65	21.60	0	3,464	0.00%
2018/04/11	4	21.65	0	0.00	21.60	4	3,528	0.11%
2018/04/10	2	21.55	4	21.65	21.60	-2	3,645	-0.05%
2018/04/09	55	21.75	0.2	21.70	21.75	54.8	3,715	1.47%
2018/04/03	11	21.40	0	0.00	21.35	11	3,773	0.29%
2018/04/02	1	21.60	2	21.60	21.50	-1	4,225	-0.02%
2018/03/28	0	21.45	0	0.00	21.45	0	5,210	0.00%
2018/03/26	0	0.00	23	21.30	21.30	-23	5,245	-0.44%
2018/03/23	0	0.00	8	21.08	21.20	-8	5,264	-0.15%
2018/03/22	9	21.54	1	21.60	21.45	8	5,273	0.15%
2018/03/21	0	21.55	2	21.68	21.55	-2	5,295	-0.04%
2018/03/20	2	21.58	0	0.00	21.55	2	5,303	0.04%
2018/03/19	1	21.70	0	0.00	21.65	1	5,310	0.02%
2018/03/16	0	0.00	3	21.80	21.80	-3	5,320	-0.06%
2018/03/15	6	21.76	2	21.80	21.70	4	5,366	0.07%
2018/03/14	16	21.91	5	21.95	21.90	11	5,345	0.21%
2018/03/12	0	0.00	20	21.38	21.40	-20	5,158	-0.39%
2018/03/08	1	20.60	0	0.00	20.55	1	5,370	0.02%
2018/03/05	1	20.70	0	0.00	20.50	1	5,769	0.02%
2018/03/01	3	20.50	0	0.00	20.50	3	5,810	0.05%
2018/02/27	1	20.75	0	0.00	20.65	1	5,822	0.02%
2018/02/26	20	20.60	0	0.00	20.75	20	5,924	0.34%
2018/02/23	3	20.50	0	0.00	20.45	3	6,101	0.05%
2018/02/22	0	0.00	0	20.30	20.20	0	6,167	0.00%
2018/02/12	0	0.00	1	20.05	19.90	-1	6,317	-0.02%
2018/02/09	10	20.00	0	0.00	20.00	10	6,344	0.16%
2018/02/06	5	20.05	11	20.49	19.80	-6	6,550	-0.09%
2018/02/05	6	21.08	15	21.05	21.10	-9	6,806	-0.13%
2018/02/02	7	21.35	1	21.35	21.35	6	7,037	0.09%
2018/02/01	0	0.00	5	21.50	21.45	-5	7,064	-0.07%
2018/01/31	0	0.00	10	21.15	21.35	-10	7,095	-0.14%
2018/01/29	12	21.73	0	0.00	21.70	12	7,267	0.17%
2018/01/26	5	21.65	5	21.75	21.85	0	7,261	0.00%
2018/01/25	11	21.74	0	0.00	21.60	11	7,253	0.15%
2018/01/24	3	21.80	0.8	21.70	21.80	2.2	7,227	0.03%
2018/01/23	1	21.40	5	21.40	21.50	-4	7,193	-0.06%
2018/01/22	1	21.45	2	21.53	21.50	-1	7,139	-0.01%
2018/01/19	11	21.65	6	21.60	21.65	5	7,036	0.07%
2018/01/18	11	21.90	1	21.90	21.90	10	6,954	0.14%
2018/01/17	6	21.99	18	21.98	21.90	-12	6,908	-0.17%
2018/01/15	0	0.00	5	22.40	22.25	-5	6,834	-0.07%
2018/01/12	3.5	22.65	0	0.00	22.55	3.5	6,812	0.05%
2018/01/11	5	22.56	0	0.00	22.50	5	6,766	0.07%
2018/01/10	5	22.90	6	22.74	22.80	-1	6,703	-0.01%
2018/01/09	0	0.00	4	22.88	22.75	-4	6,617	-0.06%
2018/01/08	13	22.62	5	22.53	22.60	8	6,498	0.12%
2018/01/05	3	22.52	30	22.50	22.55	-27	6,424	-0.42%
2018/01/04	15	22.80	19	22.71	22.60	-4	6,364	-0.06%
2018/01/03	0	0.00	13	22.50	22.50	-13	6,258	-0.21%
2018/01/02	10	22.70	5	22.67	22.65	5	6,159	0.08%