台苯 (1310)-元大-沙鹿券商分點個股進出

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
11.60
漲跌
▲0.05
漲幅
+0.43%
成交量
280張
產業
上市塑膠類股
396人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台苯 (1310)籌碼相關－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/11/22	1	11.55	0	0.00	11.60	1	697	0.14%
2024/11/21	2	11.55	1	11.60	11.55	1	700	0.14%
2024/11/20	2	11.65	0	0.00	11.65	2	707	0.28%
2024/11/18	101	11.70	0	0.00	11.75	101	712	14.18%	大買/鉅額交易
2024/11/15	0	0.00	4	11.55	11.60	-4	700	-0.57%
2024/11/14	4	11.38	10	11.35	11.35	-6	699	-0.86%
2024/11/13	10	11.47	0	0.00	11.45	10	698	1.43%
2024/11/12	114	11.66	17	11.56	11.55	97	695	13.95%	大買/
2024/11/11	44	11.90	0	0.00	11.85	44	685	6.41%
2024/11/08	4	12.23	0	0.00	12.10	4	673	0.59%
2024/11/07	4	12.18	4	12.28	12.25	0	678	0.00%
2024/11/06	2	12.10	2	12.20	12.15	0	678	0.00%
2024/11/05	9	12.14	0	0.00	12.15	9	684	1.31%
2024/11/01	2	12.15	2	12.20	12.20	0	748	0.00%
2024/10/30	2	12.10	2	12.10	12.10	0	754	0.00%
2024/10/29	4	12.23	0	0.00	12.15	4	764	0.52%
2024/10/28	21	12.25	0	0.00	12.30	21	760	2.76%
2024/10/25	15	12.30	0	0.00	12.30	15	767	1.95%
2024/10/24	2	12.30	0	0.00	12.30	2	772	0.26%
2024/10/23	6	12.42	0	0.00	12.40	6	774	0.77%
2024/10/21	2	12.50	0	0.00	12.50	2	806	0.25%
2024/10/17	0	0.00	4	12.50	12.50	-4	872	-0.46%
2024/10/16	4	12.33	2	12.40	12.40	2	896	0.22%
2024/10/15	2	12.50	0	0.00	12.40	2	907	0.22%
2024/10/14	2	12.65	0	0.00	12.60	2	931	0.21%
2024/10/09	2	12.45	14	12.45	12.55	-12	1,029	-1.17%
2024/10/08	6	12.90	0	0.00	12.75	6	1,022	0.59%
2024/10/07	8	12.85	0	0.00	12.95	8	1,024	0.78%
2024/10/04	3	12.95	12	13.03	12.85	-9	1,069	-0.84%
2024/10/01	49	12.83	0	0.00	12.90	49	1,088	4.50%
2024/09/27	1	12.95	2	12.95	13.05	-1	1,089	-0.09%
2024/09/26	1	12.45	3	12.48	12.45	-2	1,058	-0.19%
2024/09/25	2	12.40	2	12.45	12.40	0	1,060	0.00%
2024/09/24	4	12.30	1	12.25	12.30	3	1,040	0.29%
2024/09/23	4	12.35	0	0.00	12.30	4	1,044	0.38%
2024/09/20	0	0.00	2	12.60	12.45	-2	1,039	-0.19%
2024/09/19	2	12.50	0	0.00	12.55	2	1,031	0.19%
2024/09/18	0	0.00	2	12.70	12.45	-2	1,042	-0.19%
2024/09/16	4	12.68	0	0.00	12.55	4	1,067	0.37%
2024/09/13	17	12.43	10	12.41	12.45	7	1,064	0.66%
2024/09/12	4	12.23	0	0.00	12.30	4	1,054	0.38%
2024/09/11	1	12.30	0	0.00	12.25	1	1,053	0.09%
2024/09/10	4	12.35	0	0.00	12.25	4	1,049	0.38%
2024/09/09	4	12.18	4	12.33	12.40	0	1,047	0.00%
2024/09/06	0	0.00	2.1	12.45	12.35	-2.1	1,044	-0.20%
2024/09/05	4	12.43	0	0.00	12.30	4	1,045	0.38%
2024/09/04	7	12.54	0	0.00	12.35	7	1,055	0.66%
2024/09/03	2	13.05	2	13.05	13.05	0	1,048	0.00%
2024/08/30	0	0.00	2	13.10	13.10	-2	1,114	-0.18%
2024/08/29	2	13.10	0	0.00	13.10	2	1,136	0.18%
2024/08/27	0	0.00	2	13.15	13.30	-2	1,213	-0.16%
2024/08/26	4	13.23	0	0.00	13.20	4	1,213	0.33%
2024/08/22	0	0.00	11	13.17	13.25	-11	1,220	-0.90%
2024/08/21	2	12.90	4	13.08	13.05	-2	1,220	-0.16%
2024/08/20	22	13.01	7	13.05	13.00	15	1,221	1.23%
2024/08/19	2	13.10	2.1	13.20	13.10	-0.1	1,227	-0.01%
2024/08/15	0	0.00	2	13.25	13.25	-2	1,248	-0.16%
2024/08/14	3	13.17	2	13.30	13.15	1	1,251	0.08%
2024/08/13	2	13.15	0	0.00	13.20	2	1,263	0.16%
2024/08/12	0	0.00	2	13.20	13.25	-2	1,276	-0.16%
2024/08/09	2	13.15	1	13.15	13.10	1	1,337	0.07%
2024/08/08	2	13.00	0	0.00	12.95	2	1,334	0.15%
2024/08/07	3	13.12	1	13.05	13.05	2	1,339	0.15%
2024/08/06	0	12.65	0	0.00	12.60	0	1,337	0.00%
2024/08/05	2	12.88	0	0.00	12.75	2	1,318	0.15%
2024/08/01	0	0.00	2	14.20	14.20	-2	1,279	-0.16%
2024/07/31	2	14.00	0	0.00	13.90	2	1,279	0.16%
2024/07/29	0	0.00	2	14.15	13.95	-2	1,280	-0.16%
2024/07/26	0	0.00	2	13.90	13.90	-2	1,279	-0.16%
2024/07/23	2	13.95	0	0.00	13.85	2	1,289	0.16%
2024/07/22	2	14.10	0	0.00	14.05	2	1,280	0.16%
2024/07/18	0	0.00	2	14.40	14.35	-2	1,230	-0.16%
2024/07/16	3	14.07	0	0.00	14.00	3	1,184	0.25%
2024/07/15	3	14.22	0	0.00	14.20	3	1,176	0.25%
2024/07/12	2	14.35	5.1	14.31	14.30	-3.1	1,151	-0.27%
2024/07/11	0	0.00	2.1	13.95	14.00	-2.1	1,090	-0.19%
2024/07/08	2	13.60	3	13.83	13.70	-1	1,066	-0.09%
2024/07/05	3	13.55	2	13.60	13.60	1	1,041	0.10%
2024/07/04	0.2	13.33	2	13.35	13.35	-1.8	1,016	-0.18%
2024/07/03	0	0.00	2	13.25	13.20	-2	1,019	-0.20%
2024/07/02	2	13.10	0	0.00	13.10	2	1,016	0.20%
2024/06/28	0	0.00	4	13.28	13.30	-4	1,011	-0.40%
2024/06/27	2	13.15	0	0.00	13.15	2	1,008	0.20%
2024/06/26	5	13.22	0	0.00	13.20	5	1,003	0.50%
2024/06/25	4	13.30	0	0.00	13.30	4	998	0.40%
2024/06/21	0	0.00	6	13.45	13.60	-6	982	-0.61%
2024/06/20	1	13.25	0	0.00	13.20	1	952	0.10%
2024/06/19	4	13.05	0	0.00	13.05	4	946	0.42%
2024/06/17	4	13.18	0	0.00	13.20	4	953	0.42%
2024/06/13	2	13.15	0	0.00	13.15	2	967	0.21%
2024/06/12	0	13.20	0	0.00	13.20	0	992	0.00%
2024/06/11	3	13.30	0	0.00	13.25	3	994	0.30%
2024/06/07	2	12.85	6	12.95	13.00	-4	985	-0.41%
2024/06/06	5	12.76	0	0.00	12.75	5	979	0.51%
2024/06/05	2	13.00	2	13.10	12.90	0	945	0.00%
2024/05/31	4	13.48	0	0.00	13.45	4	896	0.45%
2024/05/30	0	0.00	1	13.70	13.60	-1	870	-0.11%
2024/05/29	0	0.00	5	13.75	13.65	-5	876	-0.57%
2024/05/28	0	0.00	2.6	13.78	13.85	-2.6	871	-0.30%
2024/05/27	0	0.00	2	13.60	13.60	-2	863	-0.23%
2024/05/21	1	13.85	1	13.75	13.75	0	837	0.00%
2024/05/17	0	0.00	2	14.25	14.15	-2	835	-0.24%
2024/05/16	0	0.00	0.3	14.00	14.00	-0.3	832	-0.03%
2024/05/15	1	14.05	27	14.16	14.00	-26	817	-3.18%
2024/05/14	0	13.65	0	0.00	13.60	0	753	0.00%
2024/05/13	1	13.55	4	13.58	13.55	-3	750	-0.40%
2024/05/09	1	13.10	0	0.00	13.10	1	726	0.14%
2024/05/06	1	13.15	0	0.00	13.35	1	716	0.14%
2024/05/02	5	13.15	0	0.00	13.20	5	697	0.72%
2024/04/30	2	13.30	0	0.00	13.20	2	691	0.29%
2024/04/19	4	12.90	0	0.00	12.85	4	789	0.51%
2024/04/17	2.1	12.90	0	0.00	12.90	2.1	782	0.27%
2024/04/16	3	12.87	0	0.00	12.90	3	781	0.39%
2024/04/15	2	13.15	0	0.00	13.10	2	754	0.27%
2024/04/12	6	13.13	0	0.00	13.10	6	748	0.81%
2024/04/11	3	13.20	0	0.00	13.15	3	739	0.41%
2024/04/09	5	13.50	0	0.00	13.55	5	720	0.69%
2024/04/08	7	13.26	0	0.00	13.30	7	711	0.98%
2024/04/03	1	13.25	0	0.00	13.30	1	711	0.14%
2024/04/01	2	13.40	0	0.00	13.45	2	709	0.28%
2024/03/29	4	13.38	0	0.00	13.35	4	709	0.56%
2024/03/28	2	13.50	0	0.00	13.45	2	717	0.28%
2024/03/26	0	13.65	0	0.00	13.50	0	724	0.00%
2024/03/20	2	13.35	0	0.00	13.35	2	717	0.28%
2024/03/19	2	13.55	0	0.00	13.50	2	712	0.28%
2024/03/15	7	13.66	21	13.75	13.65	-14	701	-2.00%
2024/03/14	6	13.40	1	13.35	13.35	5	678	0.74%
2024/03/13	6	13.50	10	13.50	13.45	-4	671	-0.60%
2024/03/12	0	13.85	0	0.00	13.85	0	666	0.00%
2024/03/11	0	0.00	6	13.70	13.75	-6	662	-0.91%
2024/03/08	3.1	13.58	20	13.53	13.60	-16.9	664	-2.54%
2024/03/07	13	13.82	10	13.70	13.75	3	650	0.46%
2024/03/06	1.1	13.96	0	0.00	13.95	1.1	642	0.18%
2024/03/05	0	0.00	2	14.05	14.00	-2	647	-0.31%
2024/03/04	0.5	14.14	0	0.00	14.05	0.5	644	0.07%
2024/02/29	0	0.00	1	14.15	14.25	-1	661	-0.15%
2024/02/27	1.2	14.26	1	14.20	14.20	0.2	671	0.03%
2024/02/23	100	14.25	0	0.00	14.20	100	682	14.65%
2024/02/22	0.1	14.40	0	0.00	14.35	0.1	691	0.01%
2024/02/20	61	14.61	1	14.50	14.50	60	694	8.65%
2024/02/19	2	14.70	0	0.00	14.60	2	703	0.28%
2024/02/16	0	0.00	5	14.35	14.50	-5	724	-0.69%
2024/02/05	1	14.30	0	0.00	14.20	1	734	0.14%
2024/02/02	1	14.40	0	0.00	14.40	1	740	0.14%
2024/01/30	0.1	14.45	1	14.45	14.30	-0.9	776	-0.12%
2024/01/25	1.1	14.30	0	0.00	14.25	1.1	772	0.14%
2024/01/22	0	0.00	0.4	14.15	14.10	-0.4	781	-0.05%
2024/01/19	101	14.00	0	0.00	13.95	101	797	12.66%	大買/鉅額交易
2024/01/18	101	14.00	2	14.00	13.95	99	783	12.63%	大買/
2024/01/17	3	14.17	0	0.00	14.20	3	773	0.39%
2024/01/16	150.1	14.15	6	14.10	14.25	144.1	764	18.85%	大買/鉅額交易
2024/01/15	203.1	14.63	0	0.00	14.70	203.1	719	28.22%	大買/鉅額交易
2024/01/11	51	15.05	0	0.00	15.05	51	713	7.15%
2024/01/09	50	15.23	0	0.00	15.20	50	721	6.93%
2024/01/05	2	15.40	0	0.00	15.40	2	719	0.28%
2024/01/03	50	15.50	0	0.00	15.40	50	723	6.91%
2023/12/28	7	15.59	0	0.00	15.60	7	725	0.96%
2023/12/26	26	15.61	0	0.00	15.60	26	736	3.53%
2023/12/22	0	0.00	1	16.00	15.85	-1	739	-0.14%
2023/12/21	0	0.00	10	16.00	16.00	-10	742	-1.35%
2023/12/20	5	15.90	0	0.00	15.95	5	747	0.67%
2023/12/18	0	0.00	5	16.10	16.00	-5	755	-0.66%
2023/12/15	26	15.81	0	0.00	16.00	26	756	3.44%
2023/12/13	1	15.75	0	0.00	15.75	1	784	0.13%
2023/12/11	2	16.05	7	16.05	15.95	-5	794	-0.63%
2023/12/07	1	16.30	0	0.00	16.05	1	823	0.12%
2023/12/06	1	16.45	0	0.00	16.35	1	837	0.12%
2023/12/05	0	0.00	3	16.40	16.45	-3	886	-0.34%
2023/12/04	5	16.60	0	0.00	16.65	5	878	0.57%
2023/11/28	0	0.00	1	16.55	16.60	-1	853	-0.12%
2023/11/27	1	16.65	0	0.00	16.40	1	841	0.12%
2023/11/24	2	16.60	0	0.00	16.55	2	835	0.24%
2023/11/22	0	0.00	3	16.45	16.55	-3	824	-0.36%
2023/11/21	0	0.00	3	16.47	16.45	-3	822	-0.36%
2023/11/20	1	16.35	2	16.38	16.40	-1	816	-0.12%
2023/11/16	1	16.30	3	16.48	16.35	-2	822	-0.24%
2023/11/15	1	16.20	4	16.26	16.30	-3	812	-0.37%
2023/11/09	0	0.00	65	16.00	16.10	-65	809	-8.03%
2023/11/03	0	0.00	4	15.69	15.75	-4	887	-0.45%
2023/11/02	7	15.44	0	0.00	15.45	7	902	0.78%
2023/11/01	3	15.35	0	0.00	15.40	3	928	0.32%
2023/10/31	2	15.63	0	0.00	15.40	2	946	0.21%
2023/10/27	0	0.00	42	16.08	15.95	-42	1,033	-4.06%
2023/10/26	0	0.00	1	15.65	15.65	-1	1,033	-0.10%
2023/10/25	1	15.65	0	0.00	15.60	1	1,035	0.10%
2023/10/20	51	15.25	2	15.45	15.30	49	1,066	4.59%
2023/10/19	1	15.15	0	0.00	15.40	1	1,064	0.09%
2023/10/18	101	15.23	0	0.00	15.20	101	1,064	9.49%	大買/鉅額交易
2023/10/16	0	0.00	2	15.68	15.65	-2	1,064	-0.19%
2023/10/13	51	15.50	0	0.00	15.50	51	1,073	4.75%
2023/10/12	1	15.50	1	15.65	15.65	0	1,090	0.00%
2023/10/11	0	0.00	5	15.60	15.50	-5	1,099	-0.45%
2023/10/06	3	15.62	0	0.00	15.60	3	1,109	0.27%
2023/10/05	4	15.80	1	15.90	15.70	3	1,124	0.27%
2023/10/04	0	0.00	1	16.05	15.95	-1	1,134	-0.09%
2023/10/03	1	16.05	5	16.20	16.05	-4	1,138	-0.35%
2023/10/02	1	16.10	0	0.00	16.05	1	1,144	0.09%
2023/09/27	2	16.18	31	16.37	16.05	-29	1,158	-2.50%
2023/09/26	0	0.00	3	16.25	16.25	-3	1,164	-0.26%
2023/09/22	1	16.25	3	16.38	16.15	-2	1,176	-0.17%
2023/09/19	0	0.00	14	16.72	16.55	-14	1,184	-1.18%
2023/09/18	0	0.00	36	16.50	16.55	-36	1,176	-3.06%
2023/09/14	0	0.00	1	16.30	16.25	-1	1,186	-0.08%
2023/09/13	1	16.25	6	16.26	16.30	-5	1,189	-0.42%
2023/09/12	2	15.70	0	0.00	15.70	2	1,181	0.17%
2023/09/11	2	15.80	0	0.00	15.80	2	1,196	0.17%
2023/09/08	103	15.35	206	15.97	16.15	-103	1,189	-8.66%	大買/大賣/鉅額交易
2023/09/05	0	0.00	4	15.60	15.55	-4	1,197	-0.33%
2023/08/31	63	15.34	3	15.42	15.35	60	1,295	4.63%
2023/08/30	114	15.30	2	15.30	15.30	112	1,371	8.16%	大買/鉅額交易
2023/08/29	5	15.25	0	0.00	15.25	5	1,429	0.35%
2023/08/25	2	15.38	2	15.45	15.45	0	1,510	0.00%
2023/08/24	2	15.33	2	15.48	15.50	0	1,535	0.00%
2023/08/18	7	15.30	0	0.00	15.30	7	1,866	0.38%
2023/08/17	0	0.00	0.8	15.20	15.20	-0.8	1,903	-0.04%
2023/08/16	100	15.13	0	0.00	15.20	100	1,919	5.21%
2023/08/15	12	15.15	0	0.00	15.20	12	1,924	0.62%
2023/08/14	88	15.61	0	0.00	15.45	88	1,934	4.55%
2023/08/11	14	16.05	0	0.00	16.10	14	1,952	0.72%
2023/08/10	0	0.00	86	16.71	16.65	-86	1,935	-4.44%
2023/08/09	0	0.00	30	17.05	16.85	-30	1,937	-1.55%
2023/08/08	0	0.00	8	16.80	16.85	-8	1,953	-0.41%
2023/08/07	0	0.00	4	16.80	16.85	-4	2,006	-0.20%
2023/08/04	0	0.00	12	16.80	16.85	-12	2,017	-0.59%
2023/08/02	6	16.98	283.2	16.97	16.70	-277.2	2,049	-13.52%	大賣/鉅額交易
2023/08/01	0	0.00	87	16.72	16.75	-87	2,031	-4.28%
2023/07/31	0	0.00	31	16.52	16.40	-31	2,057	-1.51%
2023/07/28	2.1	16.20	0.6	16.05	16.10	1.4	2,125	0.07%
2023/07/27	1	16.10	15	16.00	16.10	-14	2,265	-0.62%
2023/07/26	0	0.00	1	15.65	15.70	-1	2,393	-0.04%
2023/07/25	0	15.40	0	0.00	15.35	0	2,534	0.00%
2023/07/24	50	15.30	15	15.40	15.35	35	2,958	1.18%
2023/07/20	4	15.85	1	15.80	15.85	3	4,521	0.07%
2023/07/19	2	15.68	1	15.80	15.60	1	4,908	0.02%
2023/07/18	51	15.81	0	0.00	15.60	51	5,026	1.01%
2023/07/17	2	15.55	5	15.77	15.80	-3	5,019	-0.06%
2023/07/14	0	0.00	2	15.53	15.45	-2	5,012	-0.04%
2023/07/13	34	15.35	5	15.30	15.30	29	5,027	0.58%
2023/07/12	181.1	15.35	0	0.00	15.25	181.1	5,063	3.58%	大買/鉅額交易
2023/07/11	104	15.70	4	15.86	15.70	100	5,060	1.98%	大買/
2023/07/10	2	15.75	2	15.85	15.80	0	5,091	0.00%
2023/07/07	83	15.82	0	0.00	15.70	83	5,106	1.63%
2023/07/06	34	16.06	0	0.00	16.10	34	5,094	0.67%
2023/07/05	0	0.00	1	16.40	16.25	-1	5,092	-0.02%
2023/07/04	1	16.40	0	0.00	16.40	1	5,083	0.02%
2023/07/03	3	16.55	0	0.00	16.55	3	5,069	0.06%
2023/06/30	0	0.00	1	16.50	16.55	-1	5,052	-0.02%
2023/06/28	2	16.25	4	16.30	16.25	-2	5,027	-0.04%
2023/06/27	2	16.42	0	0.00	16.20	2	5,026	0.04%
2023/06/26	3	16.47	1	16.50	16.45	2	5,015	0.04%
2023/06/21	1	16.25	504	16.30	16.60	-503	5,007	-10.05%	大賣/鉅額交易
2023/06/20	4	16.39	0	0.00	16.30	4	4,977	0.08%
2023/06/19	6	16.55	0	0.00	16.40	6	4,967	0.12%
2023/06/16	5	16.41	8	16.51	16.60	-3	4,962	-0.06%
2023/06/15	4	16.21	6	16.20	16.15	-2	4,937	-0.04%
2023/06/14	4	16.30	0	0.00	16.30	4	4,922	0.08%
2023/06/13	73	16.20	1	16.30	16.30	72	4,917	1.46%
2023/06/12	132.2	16.39	0	0.00	16.30	132.2	4,899	2.70%	大買/鉅額交易
2023/06/09	4	16.66	0	0.00	16.65	4	4,867	0.08%
2023/06/08	2	16.65	2	16.73	16.70	0	4,854	0.00%
2023/06/07	6	17.03	0	0.00	16.90	6	4,831	0.12%
2023/06/06	11	17.36	1	17.55	17.15	10	4,800	0.21%
2023/06/05	2.2	17.40	104	17.54	17.40	-101.8	4,762	-2.14%	大賣/鉅額交易
2023/06/02	5.2	17.12	1	17.15	17.10	4.2	4,693	0.09%
2023/06/01	3.1	16.93	2	16.80	17.00	1.1	4,634	0.02%
2023/05/31	2	16.43	8	16.41	16.50	-6	4,563	-0.13%
2023/05/30	19	16.55	10	16.40	16.45	9	4,545	0.20%
2023/05/29	102	16.60	3	16.65	16.60	99	4,516	2.19%	大買/
2023/05/26	100	16.77	1	16.95	16.65	99	4,482	2.21%
2023/05/25	19	17.45	315	17.67	17.25	-296	4,413	-6.71%	大賣/鉅額交易
2023/05/24	0	0.00	1	16.95	17.15	-1	4,223	-0.02%
2023/05/23	2	16.85	1	17.00	16.85	1	4,156	0.02%
2023/05/22	5	16.73	2	16.58	16.80	3	4,122	0.07%
2023/05/19	2	16.48	2	16.63	16.40	0	4,095	0.00%
2023/05/18	3	16.55	3	16.67	16.60	0	4,070	0.00%
2023/05/17	3	16.63	19	16.58	16.65	-16	4,038	-0.40%
2023/05/16	3	16.30	2	16.40	16.30	1	3,995	0.03%
2023/05/15	3	16.22	2	16.25	16.25	1	3,972	0.03%
2023/05/12	14	16.29	2	16.33	16.15	12	3,941	0.30%
2023/05/11	14	16.29	2	16.33	15.95	12	3,912	0.31%
2023/05/10	1	16.40	6	16.57	16.65	-5	3,844	-0.13%
2023/05/09	12	16.76	1	17.05	16.50	11	3,809	0.29%
2023/05/08	2	16.85	9	17.01	16.95	-7	3,758	-0.19%
2023/05/05	1	17.00	0	0.00	16.80	1	3,710	0.03%
2023/05/04	1	17.25	1	17.25	17.15	0	3,658	0.00%
2023/05/03	6	17.37	78	17.34	17.10	-72	3,585	-2.01%
2023/05/02	65	17.30	11	16.98	17.30	54	3,428	1.58%
2023/04/28	3	16.98	4	16.88	16.80	-1	3,278	-0.03%
2023/04/27	127	17.15	121	18.01	17.20	6	3,126	0.19%	大買/大賣/
2023/04/26	24	16.99	25	17.01	17.70	-1	2,693	-0.04%
2023/04/25	206	17.28	226	17.90	16.50	-20	2,223	-0.90%	大買/大賣/
2023/04/24	81	16.20	86	16.35	17.05	-5	1,114	-0.45%
2023/04/21	5	15.24	2	15.20	15.50	3	733	0.41%
2023/04/19	2	14.95	0	0.00	14.85	2	605	0.33%
2023/04/18	4	15.23	10	15.42	15.20	-6	591	-1.01%
2023/04/17	0	0.00	31	15.27	15.40	-31	564	-5.49%
2023/04/14	5	14.86	0	0.00	14.75	5	513	0.97%
2023/04/07	0	0.00	4	14.00	13.95	-4	410	-0.97%
2023/04/06	2	13.85	2	14.00	13.90	0	412	0.00%
2023/03/31	2	13.85	0	0.00	13.85	2	411	0.49%
2023/03/30	2	13.90	0	0.00	13.90	2	414	0.48%
2023/03/29	0.1	14.10	0	0.00	14.00	0.1	415	0.02%
2023/03/28	0	0.00	3	13.93	13.95	-3	415	-0.72%
2023/03/27	2	13.80	3	13.85	13.85	-1	412	-0.24%
2023/03/24	1	13.90	0	0.00	13.85	1	413	0.24%
2023/03/22	2	13.80	0	0.00	13.80	2	415	0.48%
2023/03/21	0	0.00	4	13.80	13.75	-4	419	-0.95%
2023/03/20	5	13.70	4	13.73	13.75	1	412	0.24%
2023/03/17	4	13.53	0	0.00	13.60	4	416	0.96%
2023/03/16	0	13.64	0	0.00	13.50	0	414	0.00%
2023/03/13	7	13.84	0	0.00	13.85	7	417	1.68%
2023/03/07	0	0.00	2	14.15	14.20	-2	459	-0.44%
2023/03/02	0	14.05	0	0.00	13.95	0	455	0.00%
2023/03/01	0	14.15	0	0.00	14.00	0	461	0.00%
2023/02/24	4	14.10	0	0.00	14.15	4	460	0.87%
2023/02/22	3	14.02	2	14.10	14.05	1	459	0.22%
2023/02/20	0	0.00	2	14.10	14.10	-2	461	-0.43%
2023/02/17	1	13.95	2	13.95	13.90	-1	449	-0.22%
2023/02/16	2	13.85	2	13.95	13.90	0	451	0.00%
2023/02/15	2	13.85	2	13.95	13.85	0	453	0.00%
2023/02/13	1	13.75	0	0.00	13.75	1	456	0.22%
2023/02/10	3	13.72	2	13.75	13.75	1	458	0.22%
2023/02/09	2	13.90	20	13.80	13.85	-18	457	-3.93%
2023/02/08	2	14.05	0	0.00	14.05	2	452	0.44%
2023/02/07	0	0.00	5	14.12	14.10	-5	449	-1.11%
2023/02/06	2	14.05	0	0.00	14.05	2	446	0.45%
2023/02/03	2	14.05	0	0.00	14.10	2	441	0.45%
2023/02/02	4	14.13	0	0.00	14.15	4	436	0.92%
2023/01/31	0	0.00	4	13.93	13.95	-4	416	-0.96%
2023/01/30	9	13.83	2	13.90	13.80	7	416	1.68%
2023/01/17	4	13.68	4	13.78	13.80	0	416	0.00%
2023/01/16	0	13.90	4	13.78	13.70	-4	414	-0.96%
2023/01/13	2	13.75	2	13.80	13.80	0	415	0.00%
2023/01/12	4	13.88	0	0.00	13.75	4	444	0.90%
2023/01/11	2	13.80	5	13.82	13.90	-3	443	-0.68%
2023/01/10	0	0.00	7	13.56	13.55	-7	429	-1.63%
2023/01/09	6	13.50	0	0.00	13.45	6	431	1.39%
2023/01/06	0	0.00	2	13.40	13.50	-2	435	-0.46%
2023/01/05	4	13.38	0	0.00	13.35	4	449	0.89%
2023/01/04	2	13.35	4	13.38	13.35	-2	452	-0.44%
2023/01/03	4	13.34	0	0.00	13.35	4	454	0.88%
2022/12/30	2	13.40	4	13.48	13.50	-2	454	-0.44%
2022/12/28	2	13.50	0	0.00	13.45	2	466	0.43%
2022/12/27	4	13.70	0	0.00	13.65	4	464	0.86%
2022/12/26	4	13.53	4	13.65	13.70	0	463	0.00%
2022/12/23	0	0.00	6	13.50	13.55	-6	462	-1.30%
2022/12/22	24	13.31	2	13.40	13.40	22	470	4.68%
2022/12/21	3	13.15	1	13.25	13.20	2	479	0.42%
2022/12/20	0	0.00	2	13.45	13.15	-2	482	-0.41%
2022/12/16	4	13.68	0	0.00	13.60	4	490	0.82%
2022/12/15	0	0.00	5	13.85	13.85	-5	491	-1.02%
2022/12/13	2	13.60	4	13.73	13.65	-2	489	-0.41%
2022/12/12	2	13.65	2	13.60	13.60	0	493	0.00%
2022/12/09	0	0.00	10	13.82	13.85	-10	491	-2.04%
2022/12/08	7	13.70	0	0.00	13.65	7	486	1.44%
2022/12/07	1	13.80	6	13.83	13.80	-5	484	-1.03%
2022/12/06	4	14.05	2	14.00	13.85	2	482	0.41%
2022/12/05	1	14.20	6	14.20	14.15	-5	479	-1.04%
2022/12/02	3	14.18	0	0.00	14.10	3	478	0.63%
2022/12/01	12	14.28	0	0.00	14.30	12	475	2.53%
2022/11/30	3	14.17	1	14.10	14.40	2	468	0.43%
2022/11/29	2	13.60	2	13.70	13.80	0	425	0.00%
2022/11/28	0	0.00	10	13.58	13.60	-10	420	-2.38%
2022/11/25	4	13.43	1	13.50	13.40	3	416	0.72%
2022/11/24	2	13.40	1	13.50	13.45	1	418	0.24%
2022/11/23	2	13.40	95	13.42	13.40	-93	417	-22.25%
2022/11/22	0	0.00	6	13.18	13.20	-6	413	-1.45%
2022/11/21	4	13.00	2	13.15	13.00	2	413	0.48%
2022/11/18	2	13.15	5	13.16	13.10	-3	416	-0.72%
2022/11/17	2	13.00	2	13.20	13.20	0	423	0.00%
2022/11/16	2	13.20	2	13.25	13.05	0	419	0.00%
2022/11/15	2	13.25	0	0.00	13.25	2	420	0.48%
2022/11/14	4	13.36	3	13.35	13.35	1	425	0.23%
2022/11/11	0	0.00	5	13.37	13.25	-5	424	-1.18%
2022/11/10	2	13.25	0	0.00	13.15	2	425	0.47%
2022/11/09	0	0.00	8	13.35	13.30	-8	426	-1.88%
2022/11/08	2	13.05	19	13.15	13.15	-17	428	-3.96%
2022/11/07	2	13.00	31	12.96	13.00	-29	429	-6.75%
2022/11/04	3	12.80	44	12.76	12.80	-41	435	-9.42%
2022/11/03	0	0.00	2	12.65	12.65	-2	441	-0.45%
2022/11/01	0	0.00	2	12.45	12.50	-2	449	-0.44%
2022/10/28	2	12.30	2	12.40	12.30	0	470	0.00%
2022/10/27	4	12.43	0	0.00	12.45	4	475	0.85%
2022/10/26	2	12.45	2	12.55	12.40	0	476	0.00%
2022/10/24	1.1	12.41	2	12.45	12.40	-0.9	481	-0.20%
2022/10/20	204	12.25	0	0.00	12.20	204	479	42.58%	大買/鉅額交易
2022/10/19	6	12.70	0	0.00	12.75	6	449	1.34%
2022/10/17	4	12.45	0	0.00	12.50	4	455	0.88%
2022/10/14	2	12.70	2	12.70	12.70	0	459	0.00%
2022/10/13	2	12.65	0	0.00	12.40	2	458	0.44%
2022/10/12	4	12.95	0	0.00	12.95	4	452	0.88%
2022/10/07	0	0.00	2	13.10	13.10	-2	460	-0.43%
2022/10/05	0	13.30	0	0.00	13.10	0	469	0.00%
2022/10/04	2	13.25	2	13.35	13.30	0	482	0.00%
2022/09/30	4	13.13	0	0.00	13.15	4	532	0.75%
2022/09/29	1	13.20	0	0.00	13.25	1	537	0.19%
2022/09/28	160	13.08	0	0.00	13.00	160	538	29.73%	大買/鉅額交易
2022/09/26	50	13.40	7	13.39	13.40	43	537	7.99%
2022/09/22	1	13.85	0	0.00	13.85	1	578	0.17%
2022/09/20	2	14.20	0	0.00	14.20	2	722	0.28%
2022/09/19	2	14.25	0	0.00	14.25	2	751	0.27%
2022/09/16	6	14.27	0	0.00	14.30	6	758	0.79%
2022/09/15	2	14.20	2	14.35	14.40	0	773	0.00%
2022/09/12	0	0.00	8	14.43	14.45	-8	806	-0.99%
2022/09/08	6	14.13	2	14.25	14.20	4	808	0.49%
2022/09/07	6	14.28	2	14.25	14.25	4	807	0.50%
2022/09/06	0	0.00	2	14.55	14.40	-2	813	-0.25%
2022/09/05	2	14.40	0	0.00	14.40	2	809	0.25%
2022/09/02	2	14.35	5	14.47	14.50	-3	814	-0.37%
2022/09/01	0	0.00	1	14.50	14.45	-1	814	-0.12%
2022/08/31	4	14.59	0	0.00	14.65	4	829	0.48%
2022/08/30	0	0.00	22	14.55	14.60	-22	828	-2.66%
2022/08/25	2	14.73	0	0.00	14.70	2	835	0.24%
2022/08/24	5	14.55	4	14.60	14.75	1	835	0.12%
2022/08/22	2	14.50	5	14.60	14.50	-3	829	-0.36%
2022/08/19	0	0.00	11	14.50	14.50	-11	827	-1.33%
2022/08/18	1	14.30	1	14.40	14.35	0	826	0.00%
2022/08/17	1	14.40	5	14.45	14.30	-4	829	-0.48%
2022/08/16	0	0.00	2	14.30	14.25	-2	826	-0.24%
2022/08/12	0	0.00	12	14.25	14.30	-12	824	-1.46%
2022/08/10	0	0.00	10	13.83	14.00	-10	833	-1.20%
2022/08/09	0	0.00	5	13.70	13.75	-5	831	-0.60%
2022/08/08	6	13.47	0	0.00	13.45	6	830	0.72%
2022/08/05	0	0.00	5	13.54	13.55	-5	833	-0.60%
2022/08/04	10	13.50	0	0.00	13.40	10	867	1.15%
2022/08/03	4	13.83	0	0.00	13.75	4	855	0.47%
2022/08/01	0	0.00	1	14.00	14.10	-1	866	-0.12%
2022/07/29	0	0.00	4	13.81	13.85	-4	866	-0.46%
2022/07/28	0	0.00	4	13.75	13.75	-4	869	-0.46%
2022/07/27	0	0.00	2	13.70	13.70	-2	873	-0.23%
2022/07/26	1	13.65	0	0.00	13.65	1	875	0.11%
2022/07/25	0	0.00	4	13.73	13.80	-4	876	-0.46%
2022/07/22	4	13.63	0	0.00	13.60	4	879	0.45%
2022/07/21	0	0.00	4	13.75	13.80	-4	888	-0.45%
2022/07/20	4	13.73	0	0.00	13.65	4	885	0.45%
2022/07/15	0	0.00	5	13.46	13.40	-5	887	-0.56%
2022/07/14	3	13.32	2	13.40	13.50	1	888	0.11%
2022/07/13	100	13.22	2	13.35	13.40	98	888	11.04%
2022/07/12	347	13.10	0	0.00	13.00	347	884	39.24%	大買/鉅額交易
2022/07/11	16.2	13.46	50	13.41	13.45	-33.8	868	-3.89%
2022/07/08	270	13.68	0	0.00	13.60	270	860	31.39%	大買/鉅額交易
2022/07/07	102	13.98	0	0.00	14.00	102	827	12.32%	大買/鉅額交易
2022/07/06	2	13.98	3	13.97	13.95	-1	825	-0.12%
2022/07/05	58	14.20	0	0.00	14.20	58	829	6.99%
2022/07/04	0	0.00	5	14.20	14.00	-5	827	-0.60%
2022/07/01	6	14.15	0	0.00	14.05	6	828	0.72%
2022/06/30	194	14.02	0	0.00	14.35	194	817	23.74%	大買/鉅額交易
2022/06/29	358	14.46	0	0.00	14.45	358	789	45.34%	大買/鉅額交易
2022/06/28	53	14.81	0	0.00	15.05	53	689	7.68%
2022/06/27	2	15.30	0	0.00	15.25	2	678	0.29%
2022/06/24	0	0.00	2	15.15	15.15	-2	662	-0.30%
2022/06/23	103	14.94	1	14.95	14.95	102	666	15.30%	大買/鉅額交易
2022/06/22	52	15.11	5	14.95	15.00	47	665	7.06%
2022/06/21	51	15.38	0	0.00	15.35	51	686	7.43%
2022/06/20	100	15.45	1	15.15	15.15	99	747	13.25%
2022/06/17	0	0.00	5	15.70	15.75	-5	744	-0.68%
2022/06/16	1	16.25	0	0.00	15.95	1	746	0.13%
2022/06/15	0	0.00	1	16.20	16.20	-1	754	-0.13%
2022/06/14	1	15.85	0	0.00	15.90	1	754	0.13%
2022/06/09	0	0.00	1	16.30	16.40	-1	774	-0.13%
2022/06/08	1	16.15	3	16.15	16.20	-2	758	-0.26%
2022/06/07	0	0.00	1	16.20	16.15	-1	767	-0.13%
2022/06/01	0	15.90	0	0.00	15.90	0	817	0.00%
2022/05/26	50	15.45	1	15.45	15.45	49	895	5.47%
2022/05/25	1	15.45	0	0.00	15.45	1	896	0.11%
2022/05/24	6	15.45	3	15.55	15.45	3	914	0.33%
2022/05/23	0.1	15.55	3	15.53	15.55	-2.9	921	-0.31%
2022/05/20	2	15.38	0	0.00	15.45	2	932	0.21%
2022/05/19	2	15.35	0	0.00	15.40	2	943	0.21%
2022/05/18	2	15.63	0	0.00	15.65	2	942	0.21%
2022/05/17	0	0.00	52	15.15	15.15	-52	946	-5.49%
2022/05/13	52.1	14.86	0	0.00	14.90	52.1	952	5.47%
2022/05/12	341	15.03	8	14.83	14.75	333	960	34.68%	大買/鉅額交易
2022/05/11	6	15.52	0	0.00	15.50	6	946	0.63%
2022/05/10	5	15.55	3	15.65	15.70	2	1,008	0.20%
2022/05/09	0.1	15.90	1	15.65	15.70	-0.9	1,009	-0.09%
2022/05/06	1	16.00	0	0.00	16.05	1	1,001	0.10%
2022/05/05	2	16.23	2	16.25	16.25	0	1,012	0.00%
2022/05/04	2.1	16.23	1	16.25	16.20	1.1	1,024	0.11%
2022/05/03	1	16.15	4	16.20	16.25	-3	1,054	-0.28%
2022/04/29	3	16.25	2	16.20	16.25	1	1,077	0.09%
2022/04/28	4.1	16.13	3	16.20	16.20	1.1	1,086	0.10%
2022/04/27	12	16.19	15	16.20	16.15	-3	1,090	-0.28%
2022/04/26	0	0.00	5	16.55	16.60	-5	1,078	-0.46%
2022/04/25	2	16.65	0	0.00	16.50	2	1,076	0.19%
2022/04/22	2	16.80	1	16.80	16.80	1	1,073	0.09%
2022/04/21	2	16.83	3	16.90	16.90	-1	1,081	-0.09%
2022/04/20	3	16.70	0	0.00	16.75	3	1,084	0.28%
2022/04/19	1	16.65	0	0.00	16.75	1	1,089	0.09%
2022/04/18	3	16.68	0	0.00	16.65	3	1,094	0.27%
2022/04/15	0	0.00	4	16.81	16.80	-4	1,092	-0.37%
2022/04/14	0	0.00	6	16.91	16.95	-6	1,118	-0.54%
2022/04/13	2	16.78	1	16.95	16.95	1	1,123	0.09%
2022/04/11	2	16.70	0	0.00	16.80	2	1,134	0.18%
2022/04/08	1	16.75	2	16.75	16.80	-1	1,133	-0.09%
2022/04/07	2	16.75	3	16.75	16.65	-1	1,138	-0.09%
2022/04/06	1	16.90	0	0.00	16.85	1	1,146	0.09%
2022/04/01	101	16.75	6	16.73	16.80	95	1,149	8.26%	大買/
2022/03/31	5	16.89	0	0.00	16.80	5	1,151	0.43%
2022/03/30	0.1	16.90	39	16.94	17.05	-38.9	1,147	-3.39%
2022/03/28	100	16.70	0	0.00	16.75	100	1,125	8.89%
2022/03/25	0	0.00	23	16.87	16.85	-23	1,111	-2.07%
2022/03/24	4	16.85	0	0.00	16.90	4	1,104	0.36%
2022/03/23	57	17.14	0	0.00	17.00	57	1,080	5.27%
2022/03/22	0	0.00	3	17.43	17.45	-3	1,022	-0.29%
2022/03/21	0	0.00	2	17.10	17.25	-2	1,021	-0.20%
2022/03/17	1	17.10	0	0.00	17.20	1	1,047	0.10%
2022/03/16	0	0.00	1	17.00	17.05	-1	1,050	-0.10%
2022/03/15	4	17.11	0	0.00	17.05	4	1,051	0.38%
2022/03/14	1	17.30	2	17.40	17.40	-1	1,055	-0.09%
2022/03/10	0	0.00	1	17.30	17.35	-1	1,084	-0.09%
2022/03/09	1	17.10	0	17.15	17.10	1	1,084	0.09%
2022/03/08	0	17.00	0	0.00	16.85	0	1,084	0.00%
2022/03/07	3	17.25	0	0.00	17.20	3	1,098	0.27%
2022/03/04	2	17.68	0	0.00	17.70	2	1,287	0.16%
2022/03/03	0	0.00	6	17.84	17.85	-6	1,311	-0.46%
2022/03/02	0	17.70	3	17.67	17.65	-3	1,290	-0.23%
2022/03/01	0	17.60	0	0.00	17.40	0	1,283	0.00%
2022/02/25	1	17.25	0	0.00	17.20	1	1,300	0.08%
2022/02/24	1	17.35	0	0.00	17.15	1	1,324	0.08%
2022/02/23	1	17.50	0	0.00	17.50	1	1,329	0.08%
2022/02/22	0	0.00	0	17.55	17.60	0	1,347	0.00%
2022/02/21	1	17.60	0	0.00	17.75	1	1,363	0.07%
2022/02/18	0	0.00	2	17.70	17.65	-2	1,370	-0.15%
2022/02/17	0	0.00	2	17.70	17.70	-2	1,407	-0.14%
2022/02/16	1	17.50	1	17.60	17.55	0	1,496	0.00%
2022/02/14	0	17.60	0	0.00	17.55	0	1,613	0.00%
2022/02/11	3	17.67	0	17.70	17.65	3	1,657	0.18%
2022/02/10	0	0.00	6	17.55	17.80	-6	1,688	-0.36%
2022/02/09	1	17.25	0	0.00	17.30	1	1,667	0.06%
2022/02/08	3	17.30	0	0.00	17.35	3	1,729	0.17%
2022/02/07	0	0.00	1	17.20	17.35	-1	1,758	-0.06%
2022/01/26	104	16.74	0	0.00	16.75	104	1,785	5.83%	大買/鉅額交易
2022/01/25	53	16.65	0	0.00	16.65	53	1,813	2.92%
2022/01/24	5	16.90	0	0.00	16.90	5	1,806	0.28%
2022/01/21	8	17.24	0	0.00	17.15	8	1,813	0.44%
2022/01/20	0	0.00	1	17.40	17.40	-1	1,828	-0.05%
2022/01/19	1	17.20	0	17.30	17.30	1	1,865	0.05%
2022/01/17	1	17.20	0	0.00	17.25	1	1,927	0.05%
2022/01/14	4	17.23	0	0.00	17.20	4	1,993	0.20%
2022/01/13	2	17.28	3	17.37	17.40	-1	2,035	-0.05%
2022/01/12	3	17.23	0	0.00	17.25	3	2,068	0.15%
2022/01/11	1	17.20	0	0.00	17.30	1	2,099	0.05%
2022/01/10	0	0.00	4	17.30	17.30	-4	2,141	-0.19%
2022/01/07	150	17.40	0	0.00	17.35	150	2,210	6.78%	大買/鉅額交易
2022/01/04	3	17.25	1	17.40	17.25	2	2,301	0.09%
2022/01/03	3	17.25	0	0.00	17.25	3	2,326	0.13%
2021/12/30	0	0.00	1	17.45	17.40	-1	2,346	-0.04%
2021/12/29	4	17.30	1	17.45	17.45	3	2,384	0.13%
2021/12/28	2	17.33	0	0.00	17.30	2	2,413	0.08%
2021/12/27	3	17.30	0	0.00	17.30	3	2,472	0.12%
2021/12/24	0	0.00	4	17.29	17.25	-4	2,565	-0.16%
2021/12/23	3	17.20	2	17.25	17.20	1	2,589	0.04%
2021/12/20	1	17.15	0	0.00	17.15	1	2,763	0.04%
2021/12/15	3	17.05	0	0.00	17.05	3	2,906	0.10%
2021/12/14	1	17.05	0	0.00	17.05	1	2,956	0.03%
2021/12/13	4	17.26	5	17.25	17.30	-1	2,984	-0.03%
2021/12/10	2	17.25	0	0.00	17.25	2	3,015	0.07%
2021/12/09	0	0.00	4	17.43	17.35	-4	3,044	-0.13%
2021/12/08	51	17.40	0	0.00	17.35	51	3,079	1.66%
2021/12/07	4	17.29	2	17.48	17.25	2	3,102	0.06%
2021/12/06	21	17.35	0	0.00	17.35	21	3,097	0.68%
2021/12/03	1	17.30	1	17.35	17.35	0	3,122	0.00%
2021/12/02	3	17.37	0	0.00	17.30	3	3,164	0.09%
2021/12/01	50	17.00	1	17.45	17.35	49	3,240	1.51%
2021/11/30	201	16.95	0	0.00	16.95	201	3,260	6.16%	大買/鉅額交易
2021/11/26	2	17.70	3	17.67	17.65	-1	3,202	-0.03%
2021/11/25	2	17.85	5	17.90	17.85	-3	3,321	-0.09%
2021/11/24	3	17.77	3	17.87	17.90	0	3,402	0.00%
2021/11/23	100	17.84	3	17.77	17.75	97	3,545	2.74%
2021/11/22	3	17.53	0	0.00	17.65	3	3,659	0.08%
2021/11/19	101	17.80	10	17.80	17.65	91	3,702	2.46%	大買/
2021/11/18	2	17.70	3	17.70	17.75	-1	3,848	-0.03%
2021/11/17	1.2	17.75	9	17.77	17.80	-7.8	3,880	-0.20%
2021/11/16	8	17.63	1	17.65	17.60	7	4,067	0.17%
2021/11/15	29	17.67	2	17.73	17.80	27	4,557	0.59%
2021/11/12	106	18.01	0	0.00	18.10	106	4,570	2.32%	大買/鉅額交易
2021/11/11	3	18.30	5	18.30	18.25	-2	4,608	-0.04%
2021/11/10	0	0.00	9	18.49	18.40	-9	4,639	-0.19%
2021/11/09	4	18.15	0	0.00	18.25	4	4,640	0.09%
2021/11/08	8	18.34	4	18.36	18.40	4	4,675	0.09%
2021/11/05	105	18.20	0	0.00	18.25	105	4,669	2.25%	大買/鉅額交易
2021/11/04	1	18.30	5	18.30	18.20	-4	4,654	-0.09%
2021/11/03	5	18.13	8	18.28	18.30	-3	4,680	-0.06%
2021/11/02	47	18.05	1	18.30	18.10	46	4,673	0.98%
2021/11/01	63	18.20	1	18.20	18.20	62	4,662	1.33%
2021/10/29	7	18.07	0	0.00	18.15	7	4,658	0.15%
2021/10/28	0	0.00	1	18.20	18.20	-1	4,638	-0.02%
2021/10/27	21	18.08	0	0.00	18.15	21	4,640	0.45%
2021/10/26	1	18.10	9	18.28	18.40	-8	4,612	-0.17%
2021/10/25	4	18.13	6	18.10	18.20	-2	4,590	-0.04%
2021/10/22	8	18.13	3	18.08	18.15	5	4,603	0.11%
2021/10/21	2	18.25	0	0.00	18.25	2	4,560	0.04%
2021/10/20	8	18.21	0	0.00	18.20	8	4,542	0.18%
2021/10/19	5	18.37	0	0.00	18.35	5	4,541	0.11%
2021/10/18	2	18.45	9	18.48	18.50	-7	4,554	-0.15%
2021/10/15	207	18.32	0	0.00	18.20	207	4,590	4.51%	大買/鉅額交易
2021/10/14	99	18.25	0	0.00	18.35	99	4,578	2.16%
2021/10/13	17	18.29	0	0.00	18.30	17	4,592	0.37%
2021/10/12	202	18.68	0	0.00	18.65	202	4,609	4.38%	大買/鉅額交易
2021/10/08	25	18.99	0	0.00	19.00	25	4,626	0.54%
2021/10/07	9	19.01	1	19.20	19.20	8	4,662	0.17%
2021/10/06	4	18.81	0	0.00	18.80	4	4,777	0.08%
2021/10/05	73	18.79	1	18.95	19.10	72	4,804	1.50%
2021/10/04	184	19.07	0	0.00	18.75	184	4,824	3.81%	大買/鉅額交易
2021/10/01	2	19.98	0	0.00	19.30	2	4,834	0.04%
2021/09/30	2	20.23	0	0.00	20.20	2	4,890	0.04%
2021/09/29	3	20.25	13	20.48	20.25	-10	5,033	-0.20%
2021/09/28	11	20.37	1	20.70	20.35	10	5,264	0.19%
2021/09/27	2	20.60	67	20.58	20.60	-65	6,878	-0.94%
2021/09/24	12	20.23	0	0.00	20.10	12	8,083	0.15%
2021/09/23	7	20.07	2	20.28	20.15	5	8,310	0.06%
2021/09/22	121	20.00	5	20.10	19.90	116	8,329	1.39%	大買/鉅額交易
2021/09/17	31	20.38	1	20.30	20.50	30	8,287	0.36%
2021/09/16	1	20.80	10	20.63	20.55	-9	8,266	-0.11%
2021/09/15	16	20.32	12.1	20.63	20.40	3.9	8,252	0.05%
2021/09/14	4	20.45	0	0.00	20.40	4	8,323	0.05%
2021/09/13	3	20.63	2	20.60	20.55	1	8,317	0.01%
2021/09/10	0	0.00	3	20.63	21.00	-3	8,318	-0.04%
2021/09/09	0	0.00	2	20.35	20.35	-2	8,348	-0.02%
2021/09/08	2	20.35	0	0.00	20.25	2	8,354	0.02%
2021/09/07	0	0.00	2	20.48	20.45	-2	8,429	-0.02%
2021/09/06	102	20.31	2	20.25	20.20	100	8,420	1.19%	大買/
2021/09/03	3	21.08	0	0.00	20.75	3	8,362	0.04%
2021/09/02	102	21.05	3	21.05	20.95	99	8,388	1.18%	大買/
2021/09/01	38	21.70	0	0.00	21.40	38	8,384	0.45%
2021/08/31	0	22.15	2	22.35	22.45	-2	8,398	-0.02%
2021/08/30	0	0.00	14	22.19	22.00	-14	8,383	-0.17%
2021/08/27	2	22.05	1.7	22.21	22.20	0.3	8,428	0.00%
2021/08/26	1	21.80	18.5	21.89	21.90	-17.5	8,529	-0.20%
2021/08/25	2	21.38	1	21.70	21.40	1	8,612	0.01%
2021/08/24	30	21.25	4	21.34	21.35	26	8,619	0.30%
2021/08/23	13	20.90	0	0.00	20.95	13	8,537	0.15%
2021/08/20	2	20.65	4	20.99	20.90	-2	8,525	-0.02%
2021/08/19	8.5	21.43	7.1	21.55	20.90	1.4	8,358	0.02%
2021/08/18	3	20.35	10	20.25	20.75	-7	7,879	-0.09%
2021/08/17	0	0.00	41	20.11	20.15	-41	7,983	-0.51%
2021/08/16	0	0.00	4.1	19.58	19.60	-4.1	7,876	-0.05%
2021/08/13	1	19.30	4	19.56	19.45	-3	7,859	-0.04%
2021/08/12	13	19.39	0	0.00	19.30	13	7,829	0.17%
2021/08/11	3	19.78	0	0.00	19.70	3	7,791	0.04%
2021/08/10	13	19.95	3	20.02	20.10	10	7,823	0.13%
2021/08/09	2	20.10	24	20.18	20.10	-22	7,896	-0.28%
2021/08/06	2	19.75	3	19.98	19.75	-1	7,949	-0.01%
2021/08/05	6	19.73	7	19.80	19.65	-1	8,041	-0.01%
2021/08/04	3	19.72	13	19.70	19.65	-10	8,265	-0.12%
2021/08/03	2	19.63	0	0.00	19.70	2	8,722	0.02%
2021/08/02	2	19.53	3	19.75	19.75	-1	8,840	-0.01%
2021/07/30	3	19.62	1	19.75	19.55	2	8,899	0.02%
2021/07/29	0	0.00	3	19.72	19.70	-3	8,936	-0.03%
2021/07/28	8	19.44	1	19.45	19.50	7	9,017	0.08%
2021/07/27	5	19.66	3	19.58	19.55	2	9,145	0.02%
2021/07/26	10	19.85	3	19.85	19.80	7	9,232	0.08%
2021/07/23	2	19.90	3	19.98	19.95	-1	9,325	-0.01%
2021/07/22	17	19.55	6	19.60	19.50	11	9,388	0.12%
2021/07/21	19	20.12	2	19.95	20.00	17	9,481	0.18%
2021/07/20	28	20.36	101	20.25	20.25	-73	9,496	-0.77%	大賣/
2021/07/19	1	20.70	2	20.88	20.85	-1	9,633	-0.01%
2021/07/16	2	20.73	1	20.70	20.65	1	10,072	0.01%
2021/07/15	1.2	20.66	48	20.48	20.70	-46.8	10,165	-0.46%
2021/07/14	14	20.11	63	20.12	20.15	-49	10,534	-0.47%
2021/07/13	11	20.55	62	20.27	20.20	-51	11,014	-0.46%
2021/07/12	6.2	21.18	9	21.06	21.00	-2.8	11,068	-0.03%
2021/07/09	4	21.21	1	21.25	21.15	3	11,127	0.03%
2021/07/08	8	21.29	1	21.45	21.35	7	11,181	0.06%
2021/07/07	7	21.71	4	21.41	21.35	3	11,274	0.03%
2021/07/06	22	22.08	41	21.86	21.85	-19	11,298	-0.17%
2021/07/05	26.2	21.81	1	21.90	21.75	25.2	11,236	0.22%
2021/07/02	259	23.67	95	23.18	22.15	164	11,183	1.47%	大買/鉅額交易
2021/07/01	140	23.07	73.5	23.07	23.55	66.6	9,649	0.69%	大買/
2021/06/30	6	20.94	1	21.50	21.60	5	8,492	0.06%
2021/06/25	0	0.00	2	20.20	20.00	-2	8,287	-0.02%
2021/06/24	0	0.00	10	20.10	20.15	-10	8,385	-0.12%
2021/06/23	9	19.79	0	0.00	19.80	9	8,520	0.11%
2021/06/22	2	20.18	0	0.00	20.20	2	8,474	0.02%
2021/06/21	0	0.00	7	19.86	19.75	-7	8,561	-0.08%
2021/06/18	0	0.00	4	20.35	20.30	-4	8,557	-0.05%
2021/06/16	4	21.60	4	21.05	20.85	0	8,580	0.00%
2021/06/15	4	21.15	0	0.00	21.10	4	8,513	0.05%
2021/06/10	0	0.00	1	20.45	20.80	-1	8,517	-0.01%
2021/06/09	2	21.20	0	0.00	21.10	2	8,475	0.02%
2021/06/07	12	20.98	9	20.74	20.90	3	8,474	0.04%
2021/06/04	7	20.90	0	0.00	20.70	7	8,400	0.08%
2021/06/03	1	21.05	9	21.06	21.10	-8	8,350	-0.10%
2021/06/02	0	0.00	1	20.40	20.35	-1	8,385	-0.01%
2021/06/01	0	0.00	8.6	19.97	20.10	-8.6	8,182	-0.11%
2021/05/31	7	19.74	6	19.72	19.65	1	8,133	0.01%
2021/05/28	1	19.25	0	0.00	19.50	1	8,073	0.01%
2021/05/27	6	19.08	6	19.10	19.05	0	8,068	0.00%
2021/05/26	2	19.18	0	0.00	19.25	2	8,069	0.02%
2021/05/25	10	19.67	15	19.78	19.40	-5	8,071	-0.06%
2021/05/24	1	18.80	0	0.00	18.75	1	7,908	0.01%
2021/05/20	1	18.30	11	18.62	18.15	-10	8,050	-0.12%
2021/05/19	2	18.25	0	0.00	18.50	2	8,202	0.02%
2021/05/18	11	18.19	3	17.73	18.30	8	8,227	0.10%
2021/05/17	3	17.25	0	0.00	16.85	3	8,181	0.04%
2021/05/14	4	18.53	4	19.03	18.55	0	8,069	0.00%
2021/05/13	4.2	18.73	1	19.20	18.40	3.2	7,965	0.04%
2021/05/12	15	19.57	19.2	19.47	19.20	-4.2	7,843	-0.05%
2021/05/11	50	21.91	49	22.25	21.10	1	7,600	0.01%
2021/05/10	0	0.00	7	21.18	21.20	-7	7,129	-0.10%
2021/05/07	8	19.83	5	20.09	20.15	3	7,020	0.04%
2021/05/06	1	20.50	2	20.95	20.55	-1	6,947	-0.01%
2021/05/04	4	20.90	201.1	19.51	19.70	-197.1	6,822	-2.89%	大賣/鉅額交易
2021/05/03	1	21.85	2	21.65	21.00	-1	6,684	-0.01%
2021/04/29	6	21.68	4.5	22.03	21.90	1.5	6,606	0.02%
2021/04/28	3	21.72	5	21.95	21.90	-2	6,514	-0.03%
2021/04/27	4	21.75	1	21.85	21.85	3	6,461	0.05%
2021/04/26	2	21.23	10.1	21.22	21.30	-8.1	6,339	-0.13%
2021/04/23	16	21.50	50	21.78	21.15	-34	6,282	-0.54%
2021/04/22	232	23.23	16	23.12	22.20	216	6,126	3.53%	大買/鉅額交易
2021/04/21	3	21.87	5.1	21.89	22.00	-2.1	5,659	-0.04%
2021/04/20	39.4	22.42	11	22.69	22.25	28.4	5,540	0.51%
2021/04/19	4.1	22.36	7	22.95	23.65	-2.9	5,157	-0.06%
2021/04/16	1	21.60	19	21.48	21.50	-18	4,654	-0.39%
2021/04/15	11	21.03	1.8	20.96	20.90	9.2	4,523	0.20%
2021/04/14	4	20.21	7	20.23	20.20	-3	4,442	-0.07%
2021/04/13	30	20.85	0	0.00	20.60	30	4,408	0.68%
2021/04/12	2	20.45	50	21.07	21.20	-48	4,290	-1.12%
2021/04/09	15	20.43	1	20.55	20.55	14	4,184	0.34%
2021/04/08	32	20.78	8	20.56	20.80	24	4,113	0.58%
2021/04/07	0	0.00	10	20.11	20.10	-10	3,969	-0.25%
2021/04/06	5	19.84	4.3	19.72	19.80	0.7	3,914	0.02%
2021/04/01	3	19.18	0	0.00	19.25	3	3,867	0.08%
2021/03/31	2	19.28	0	0.00	19.30	2	3,899	0.05%
2021/03/30	3	19.47	16	19.44	19.50	-13	4,013	-0.32%
2021/03/29	0	0.00	13	19.50	19.65	-13	4,577	-0.28%
2021/03/26	0	0.00	21	19.29	19.45	-21	5,132	-0.41%
2021/03/25	0	0.00	17	19.10	19.00	-17	5,071	-0.34%
2021/03/24	24	19.12	10	19.07	19.05	14	5,022	0.28%
2021/03/23	4	18.74	1	18.80	18.70	3	4,926	0.06%
2021/03/22	5	18.70	14	18.74	18.75	-9	4,928	-0.18%
2021/03/19	2	18.30	0	0.00	18.40	2	4,912	0.04%
2021/03/18	0	0.00	1	18.65	18.45	-1	4,946	-0.02%
2021/03/17	1	18.40	2	18.50	18.55	-1	4,983	-0.02%
2021/03/16	9	18.44	3	18.45	18.45	6	5,012	0.12%
2021/03/15	0	0.00	23	18.50	18.50	-23	5,121	-0.45%
2021/03/12	5	17.99	3	18.30	18.30	2	5,116	0.04%
2021/03/11	5	18.29	1	18.70	18.15	4	5,124	0.08%
2021/03/10	2	18.33	24	18.41	18.40	-22	5,082	-0.43%
2021/03/09	0	0.00	15	18.41	18.40	-15	5,069	-0.30%
2021/03/08	5	18.40	19	18.93	18.25	-14	5,014	-0.28%
2021/03/05	4	17.89	0	0.00	17.90	4	4,753	0.08%
2021/03/04	1.2	17.87	2	17.98	17.95	-0.8	4,840	-0.02%
2021/03/03	3	18.00	1	17.90	17.95	2	4,850	0.04%
2021/03/02	24	18.00	0	0.00	17.85	24	4,889	0.49%
2021/02/25	13	17.98	7	18.17	18.30	6	4,922	0.12%
2021/02/24	7	18.18	6	18.17	18.00	1	4,923	0.02%
2021/02/23	19.1	18.40	13	18.40	18.40	6.1	4,897	0.12%
2021/02/22	8	18.33	4	18.23	18.35	4	4,826	0.08%
2021/02/19	0	0.00	1	18.10	17.90	-1	4,740	-0.02%
2021/02/18	0	0.00	3	17.47	17.45	-3	4,602	-0.07%
2021/02/17	0	0.00	2	16.73	16.80	-2	4,651	-0.04%
2021/02/05	0	0.00	9	16.27	16.30	-9	4,652	-0.19%
2021/02/04	2	16.15	0	0.00	16.20	2	4,676	0.04%
2021/02/03	1	16.30	0	0.00	16.30	1	4,768	0.02%
2021/02/02	2	16.30	1	16.40	16.35	1	4,828	0.02%
2021/01/29	1	16.20	0	0.00	16.20	1	4,865	0.02%
2021/01/28	0	0.00	2	16.28	16.30	-2	4,974	-0.04%
2021/01/27	0	0.00	2	16.48	16.50	-2	4,977	-0.04%
2021/01/26	2	16.35	2	16.53	16.25	0	5,016	0.00%
2021/01/25	2	16.55	19	16.36	16.55	-17	5,005	-0.34%
2021/01/22	16	16.11	0	0.00	16.25	16	4,998	0.32%
2021/01/21	4	16.35	0	0.00	16.35	4	4,977	0.08%
2021/01/20	2	16.53	1	16.45	16.45	1	4,969	0.02%
2021/01/19	1	17.10	1	17.20	17.00	0	4,992	0.00%
2021/01/18	0	0.00	2	16.85	16.90	-2	5,030	-0.04%
2021/01/15	2	17.00	2.3	16.88	16.90	-0.3	5,007	-0.01%
2021/01/14	11	17.06	0	0.00	17.20	11	5,027	0.22%
2021/01/13	2	17.08	0	0.00	17.15	2	5,037	0.04%
2021/01/12	1	17.35	0	0.00	17.20	1	5,020	0.02%
2021/01/11	1	17.65	0	0.00	17.60	1	4,982	0.02%
2021/01/08	4	17.84	0	0.00	17.80	4	5,018	0.08%
2021/01/07	0	0.00	4	18.18	18.10	-4	4,984	-0.08%
2021/01/06	8	18.23	30	18.66	18.00	-22	4,959	-0.44%
2021/01/05	34	18.56	16	18.67	18.70	18	4,897	0.37%
2021/01/04	14	18.63	40	18.74	18.65	-26	4,860	-0.53%
2020/12/31	24	18.94	15.3	18.85	18.85	8.7	4,791	0.18%
2020/12/30	43	19.12	23	19.16	18.90	20	4,756	0.42%
2020/12/29	18	18.93	10	18.81	18.70	8	4,662	0.17%
2020/12/28	9	18.97	19	18.98	18.90	-10	4,615	-0.22%
2020/12/25	20	19.27	20	19.21	19.10	0	4,539	0.00%
2020/12/24	9	19.33	9	19.17	19.35	0	4,477	0.00%
2020/12/23	45	19.56	13.1	20.10	19.00	31.9	4,314	0.74%
2020/12/22	8.1	19.63	75	20.03	19.40	-66.9	3,721	-1.80%
2020/12/21	32	18.13	17.6	18.23	18.30	14.4	3,073	0.47%
2020/12/16	0	0.00	10	17.84	17.80	-10	3,028	-0.33%
2020/12/15	5	17.51	5	17.66	17.35	0	3,065	0.00%
2020/12/14	12	17.67	4	17.68	17.80	8	3,061	0.26%
2020/12/11	12	17.99	1	17.85	17.85	11	3,060	0.36%
2020/12/10	22	18.15	4	18.05	18.20	18	3,049	0.59%
2020/12/09	11	18.20	12	18.12	18.30	-1	3,077	-0.03%
2020/12/04	4	17.58	2	17.65	17.60	2	3,542	0.06%
2020/12/03	1	17.50	6	17.35	17.35	-5	3,498	-0.14%
2020/12/01	1	17.40	0	0.00	17.50	1	3,545	0.03%
2020/11/30	1	17.50	2	17.70	17.65	-1	3,526	-0.03%
2020/11/27	0	0.00	3	17.38	17.30	-3	3,437	-0.09%
2020/11/26	0	0.00	9	17.27	17.30	-9	3,412	-0.26%
2020/11/24	0	0.00	6	17.30	17.10	-6	3,342	-0.18%
2020/11/23	0	0.00	2	17.13	17.05	-2	3,297	-0.06%
2020/11/20	2	16.73	0	0.00	16.90	2	3,260	0.06%
2020/11/19	3	16.90	3	16.95	16.95	0	3,270	0.00%
2020/11/18	3	16.93	0	0.00	17.00	3	3,263	0.09%
2020/11/17	0	0.00	1	17.05	17.05	-1	3,248	-0.03%
2020/11/16	7	17.16	4	17.15	17.20	3	3,259	0.09%
2020/11/13	1	17.10	1	17.00	16.85	0	3,169	0.00%
2020/11/11	3	17.12	3	17.08	17.05	0	3,231	0.00%
2020/11/10	1	16.80	4	17.01	16.80	-3	3,183	-0.09%
2020/11/09	2	16.75	0	0.00	16.80	2	3,139	0.06%
2020/11/05	0	0.00	3	16.83	16.90	-3	3,128	-0.10%
2020/11/04	1	16.45	0	0.00	16.45	1	3,028	0.03%
2020/11/03	0	0.00	4	16.54	16.50	-4	3,021	-0.13%
2020/10/29	1	16.25	0	0.00	16.20	1	2,987	0.03%
2020/10/28	2	16.43	0	0.00	16.35	2	2,975	0.07%
2020/10/27	2	16.45	1	16.70	16.55	1	2,958	0.03%
2020/10/26	1	16.70	6	16.64	16.50	-5	2,894	-0.17%
2020/10/23	0	0.00	1	16.35	16.30	-1	2,846	-0.04%
2020/10/21	3	16.52	0	0.00	16.50	3	2,814	0.11%
2020/10/20	0	0.00	4.5	16.54	16.60	-4.5	2,819	-0.16%
2020/10/19	1	16.35	0	0.00	16.40	1	2,802	0.04%
2020/10/16	10	16.85	15	16.58	16.35	-5	2,808	-0.18%
2020/10/15	2	16.35	3	16.35	16.30	-1	2,774	-0.04%
2020/10/14	3	16.20	2	16.28	16.20	1	2,775	0.04%
2020/10/08	1	16.30	0	0.00	16.30	1	2,889	0.03%
2020/10/07	2	16.35	0	0.00	16.35	2	2,914	0.07%
2020/10/06	2	16.43	1	16.45	16.40	1	2,919	0.03%
2020/10/05	0	0.00	11	16.40	16.40	-11	2,928	-0.38%
2020/09/29	0	0.00	1	16.10	16.10	-1	2,940	-0.03%
2020/09/28	2	15.93	3	15.97	16.05	-1	2,959	-0.03%
2020/09/25	1	15.75	1	15.90	15.80	0	2,980	0.00%
2020/09/24	1	15.85	3	15.78	15.70	-2	2,980	-0.07%
2020/09/23	3	16.23	0	0.00	16.15	3	2,967	0.10%
2020/09/22	3	16.22	2	16.33	16.30	1	2,932	0.03%
2020/09/21	2	16.45	0	0.00	16.35	2	2,916	0.07%
2020/09/18	4	16.85	5	16.83	16.70	-1	2,881	-0.03%
2020/09/17	3.5	16.69	7	16.64	16.60	-3.5	2,805	-0.12%
2020/09/16	14	16.24	0	0.00	16.20	14	2,751	0.51%
2020/09/14	4	16.63	0	0.00	16.65	4	2,670	0.15%
2020/09/11	9	17.22	17	17.59	17.20	-8	2,582	-0.31%
2020/09/10	27.5	16.84	21	16.81	16.65	6.5	2,130	0.31%
2020/09/08	4	16.23	0	0.00	16.05	4	1,883	0.21%
2020/09/07	5	16.66	7	16.53	16.40	-2	1,872	-0.11%
2020/09/04	1	15.95	3	15.95	16.10	-2	1,800	-0.11%
2020/09/03	2	16.05	3	16.10	16.00	-1	1,800	-0.06%
2020/09/02	0	0.00	7	15.99	16.00	-7	1,796	-0.39%
2020/09/01	5	15.77	0	0.00	15.80	5	1,811	0.28%
2020/08/31	0	0.00	1	16.05	15.75	-1	1,828	-0.05%
2020/08/28	0	0.00	2	16.00	15.95	-2	1,830	-0.11%
2020/08/27	2	15.88	2	15.85	15.85	0	1,843	0.00%
2020/08/26	3	15.92	0	0.00	15.90	3	1,831	0.16%
2020/08/25	3	15.93	0	0.00	15.95	3	1,823	0.16%
2020/08/21	5	15.42	0	0.00	15.60	5	1,789	0.28%
2020/08/20	8	15.49	0	0.00	15.20	8	1,785	0.45%
2020/08/19	5	16.07	0	0.00	16.00	5	1,745	0.29%
2020/08/18	8	16.08	1	16.25	16.10	7	1,726	0.41%
2020/08/17	2	16.33	1	16.30	16.20	1	1,723	0.06%
2020/08/14	2	15.60	3	15.65	15.75	-1	1,649	-0.06%
2020/08/13	2	15.25	2	15.38	15.30	0	1,634	0.00%
2020/08/12	2	15.25	0	0.00	15.30	2	1,740	0.11%
2020/08/11	2	15.35	2	15.60	15.45	0	1,741	0.00%
2020/08/10	0	0.00	3	15.05	15.20	-3	1,730	-0.17%
2020/08/07	0	0.00	3	14.85	14.80	-3	1,746	-0.17%
2020/08/06	0	0.00	2	14.70	14.70	-2	1,751	-0.11%
2020/08/05	9	14.61	0	0.00	14.60	9	1,751	0.51%
2020/08/04	2	14.68	0	0.00	14.70	2	1,765	0.11%
2020/08/03	1	14.70	0	0.00	14.65	1	1,772	0.06%
2020/07/30	2	14.73	0	0.00	14.75	2	1,803	0.11%
2020/07/29	3	14.40	1	14.65	14.40	2	1,817	0.11%
2020/07/28	6	14.47	0	0.00	14.30	6	1,841	0.33%
2020/07/27	1	14.80	0	0.00	14.75	1	1,909	0.05%
2020/07/24	3	15.13	0	0.00	15.00	3	1,927	0.16%
2020/07/23	0	0.00	2	15.30	15.25	-2	1,912	-0.10%
2020/07/22	2	15.28	11	15.21	15.30	-9	1,940	-0.46%
2020/07/21	4	15.18	2	15.25	15.20	2	1,930	0.10%
2020/07/17	7	15.71	0	0.00	15.60	7	1,871	0.37%
2020/07/16	0	0.00	1	16.80	16.75	-1	1,808	-0.06%
2020/07/15	1	16.65	3	16.65	16.65	-2	1,780	-0.11%
2020/07/13	1	16.70	0	0.00	16.75	1	1,784	0.06%
2020/07/10	0	0.00	1	16.75	16.75	-1	1,801	-0.06%
2020/07/09	11	16.90	0	0.00	16.90	11	1,801	0.61%
2020/07/08	0	16.90	0.3	16.90	16.90	-0.3	1,803	-0.02%
2020/07/07	4.5	16.85	0	0.00	16.90	4.5	1,819	0.25%
2020/07/06	1	16.85	0	0.00	16.80	1	1,819	0.05%
2020/07/03	0	0.00	2	16.78	16.70	-2	1,816	-0.11%
2020/07/02	1	16.45	0	0.00	16.55	1	1,820	0.05%
2020/07/01	1	16.30	1	16.50	16.45	0	1,807	0.00%
2020/06/30	0	0.00	2	16.53	16.40	-2	1,811	-0.11%
2020/06/29	1	16.30	0	0.00	16.30	1	1,827	0.05%
2020/06/24	1	16.35	1.5	16.50	16.45	-0.5	1,835	-0.03%
2020/06/23	3	16.40	1	16.40	16.40	2	1,859	0.11%
2020/06/22	2	16.60	5	16.52	16.55	-3	1,872	-0.16%
2020/06/19	1	16.10	0	0.00	16.10	1	1,874	0.05%
2020/06/18	3	16.15	1	16.30	16.30	2	1,877	0.11%
2020/06/17	0	0.00	2	16.28	16.25	-2	1,891	-0.11%
2020/06/16	0	0.00	1	16.30	16.20	-1	1,916	-0.05%
2020/06/15	3	16.12	0	0.00	16.10	3	1,988	0.15%
2020/06/12	4	16.19	0	0.00	16.25	4	2,026	0.20%
2020/06/10	3	16.80	0	0.00	16.70	3	2,106	0.14%
2020/06/09	3	16.97	0	0.00	16.90	3	2,164	0.14%
2020/06/08	0	0.00	3	17.00	17.00	-3	2,214	-0.14%
2020/06/05	0	0.00	3	16.82	16.85	-3	2,204	-0.14%
2020/06/03	2	16.60	4.2	16.64	16.65	-2.2	2,222	-0.10%
2020/06/02	0	0.00	21.1	16.45	16.45	-21.1	2,232	-0.95%
2020/06/01	1	16.40	10	16.42	16.45	-9	2,271	-0.40%
2020/05/29	3	16.27	0	0.00	16.20	3	2,298	0.13%
2020/05/28	0	0.00	3	16.33	16.30	-3	2,299	-0.13%
2020/05/27	2	16.33	0	0.00	16.30	2	2,307	0.09%
2020/05/26	1	16.30	1	16.35	16.30	0	2,312	0.00%
2020/05/22	5	16.43	3	16.28	16.25	2	2,322	0.09%
2020/05/21	1	16.50	5	16.52	16.55	-4	2,313	-0.17%
2020/05/20	13	16.75	0	0.00	16.50	13	2,320	0.56%
2020/05/19	4	16.85	7	17.06	16.85	-3	2,316	-0.13%
2020/05/15	6	16.02	0	0.00	16.00	6	2,234	0.27%
2020/05/14	2	16.40	0	0.00	16.10	2	2,235	0.09%
2020/05/13	1	16.45	3	16.62	16.70	-2	2,218	-0.09%
2020/05/12	7	16.62	1	16.65	16.60	6	2,229	0.27%
2020/05/08	0	0.00	2	16.80	16.75	-2	2,266	-0.09%
2020/05/07	2	16.60	1	16.65	16.65	1	2,269	0.04%
2020/05/05	2	16.55	9	16.57	16.55	-7	2,320	-0.30%
2020/05/04	6	16.49	2	16.50	16.55	4	2,389	0.17%
2020/04/30	11	16.90	5	16.95	16.95	6	2,448	0.25%
2020/04/29	5	16.55	0	0.00	16.70	5	2,547	0.20%
2020/04/28	2	15.95	2	16.10	16.10	0	2,570	0.00%
2020/04/24	1	15.65	0	0.00	15.60	1	2,620	0.04%
2020/04/20	1	15.80	1	15.90	15.90	0	2,646	0.00%
2020/04/16	0	15.95	0	0.00	15.95	0	2,608	0.00%
2020/04/15	0	0.00	3	15.67	15.80	-3	2,586	-0.12%
2020/04/14	3	15.35	4	15.25	15.40	-1	2,568	-0.04%
2020/04/13	6	15.21	0	0.00	15.20	6	2,561	0.23%
2020/04/10	5	15.17	9	15.09	15.35	-4	2,578	-0.16%
2020/04/09	7	14.89	7	14.99	14.85	0	2,584	0.00%
2020/04/08	12	14.53	22	14.55	14.70	-10	2,566	-0.39%
2020/04/07	6	14.20	152	14.07	14.30	-146	2,540	-5.75%	大賣/鉅額交易
2020/04/06	2	13.60	30	13.68	13.65	-28	2,504	-1.12%
2020/04/01	88	13.44	6	13.60	13.60	82	2,492	3.29%
2020/03/31	31	13.61	119	13.64	13.70	-88	2,485	-3.54%	大賣/
2020/03/30	5	13.20	3	13.30	13.30	2	2,462	0.08%
2020/03/27	4	13.55	33	13.47	13.35	-29	2,450	-1.18%
2020/03/26	27	13.48	19	13.62	13.30	8	2,422	0.33%
2020/03/25	21	13.63	23	13.69	13.70	-2	2,415	-0.08%
2020/03/24	0	0.00	15	12.77	12.80	-15	2,418	-0.62%
2020/03/23	5	12.36	0	0.00	12.30	5	2,406	0.21%
2020/03/20	9	12.88	9	13.12	13.05	0	2,409	0.00%
2020/03/19	18	12.36	21	12.53	12.55	-3	2,393	-0.13%
2020/03/18	7	13.24	7	13.38	13.45	0	2,331	0.00%
2020/03/17	8	13.56	11	13.70	13.70	-3	2,298	-0.13%
2020/03/16	11	14.84	3	14.88	14.60	8	2,253	0.36%
2020/03/13	9	15.19	5	15.30	15.55	4	2,219	0.18%
2020/03/12	11	16.93	6	16.72	16.70	5	2,153	0.23%
2020/03/11	1	17.90	0	0.00	17.85	1	2,103	0.05%
2020/03/10	3	17.67	4	17.61	17.95	-1	2,094	-0.05%
2020/03/06	6	17.98	3	18.07	18.00	3	2,068	0.15%
2020/03/05	4	18.04	3	18.15	18.20	1	2,029	0.05%
2020/03/04	5	18.20	0	0.00	18.10	5	1,997	0.25%
2020/03/03	3	18.35	1	18.45	18.35	2	1,972	0.10%
2020/03/02	2	18.30	0	0.00	18.30	2	1,965	0.10%
2020/02/27	1	18.35	2	18.40	18.50	-1	1,970	-0.05%
2020/02/26	0	0.00	1	18.45	18.35	-1	1,999	-0.05%
2020/02/25	3	18.37	1	18.35	18.40	2	2,001	0.10%
2020/02/24	10	18.59	0	0.00	18.55	10	2,020	0.50%
2020/02/21	12	18.90	22	18.93	18.85	-10	2,019	-0.50%
2020/02/20	19	19.17	1	19.25	19.00	18	2,034	0.88%
2020/02/19	0	0.00	2	18.95	19.05	-2	2,011	-0.10%
2020/02/18	5	18.75	19	18.59	18.65	-14	1,995	-0.70%
2020/02/17	8	18.24	15	18.29	18.35	-7	1,971	-0.36%
2020/02/14	7	18.36	0	0.00	18.35	7	1,960	0.36%
2020/02/13	23	18.37	19	18.43	18.35	4	1,944	0.21%
2020/02/12	2	18.25	7	18.19	18.25	-5	1,947	-0.26%
2020/02/11	7	18.04	2	18.20	18.20	5	1,940	0.26%
2020/02/10	1	17.85	1	17.95	18.05	0	1,895	0.00%
2020/02/07	0	0.00	1	18.35	18.10	-1	1,895	-0.05%
2020/02/06	2	18.30	4	18.29	18.35	-2	1,876	-0.11%
2020/02/05	11	18.00	9	18.12	18.05	2	1,826	0.11%
2020/02/04	21	18.25	6	18.29	18.15	15	1,745	0.86%
2020/02/03	29	18.08	16	18.30	18.45	13	1,667	0.78%
2020/01/31	6	19.21	5	19.32	19.30	1	1,480	0.07%
2020/01/30	7	19.66	6	19.87	19.45	1	1,418	0.07%
2020/01/20	1	20.65	0	0.00	20.75	1	1,332	0.08%
2020/01/17	10	20.75	2	20.70	20.70	8	1,325	0.60%
2020/01/15	1	20.65	0	0.00	20.65	1	1,305	0.08%
2020/01/14	5	20.75	0	0.00	20.75	5	1,288	0.39%
2020/01/13	0	0.00	10	20.80	20.85	-10	1,287	-0.78%
2020/01/10	6	20.76	0	0.00	20.85	6	1,339	0.45%
2020/01/09	0	0.00	2	20.95	20.90	-2	1,333	-0.15%
2020/01/08	83	20.83	0	0.00	20.80	83	1,352	6.14%
2020/01/07	4	21.01	0	0.00	21.00	4	1,356	0.29%
2020/01/06	2	21.20	50	21.34	21.20	-48	1,375	-3.49%
2020/01/03	0	0.00	3	21.07	21.10	-3	1,391	-0.22%
2019/12/30	50	20.85	0	0.00	20.90	50	1,403	3.56%
2019/12/27	5	20.85	0	0.00	20.95	5	1,415	0.35%
2019/12/26	5	20.85	0	0.00	20.85	5	1,413	0.35%
2019/12/25	3	20.90	0	0.00	20.90	3	1,416	0.21%
2019/12/24	74	20.88	0	0.00	20.85	74	1,442	5.13%
2019/12/23	0	0.00	1	20.90	20.90	-1	1,459	-0.07%
2019/12/20	1	20.80	0	0.00	20.80	1	1,477	0.07%
2019/12/19	1	20.90	24	21.05	21.05	-23	1,481	-1.55%
2019/12/18	21	20.86	1	20.90	20.90	20	1,480	1.35%
2019/12/17	2	20.55	2	20.83	20.85	0	1,474	0.00%
2019/12/16	3	20.82	0	20.75	20.75	3	1,461	0.20%
2019/12/13	0	0.00	1	20.65	20.65	-1	1,464	-0.07%
2019/12/12	0	0.00	10	20.60	20.60	-10	1,460	-0.68%
2019/12/11	5	20.61	0	0.00	20.60	5	1,547	0.32%
2019/12/10	4	20.73	0	0.00	20.65	4	1,550	0.26%
2019/12/09	3	20.77	0	0.00	20.80	3	1,526	0.20%
2019/12/06	3	20.85	0	0.00	20.80	3	1,526	0.20%
2019/12/05	0	0.00	1	20.85	20.90	-1	1,515	-0.07%
2019/12/03	1	21.00	0	0.00	20.95	1	1,490	0.07%
2019/12/02	1	21.15	0	0.00	21.00	1	1,481	0.07%
2019/11/29	17	21.34	0	0.00	21.20	17	1,475	1.15%
2019/11/27	10	21.55	0	0.00	21.55	10	1,462	0.68%
2019/11/26	4	21.31	0	0.00	21.65	4	1,475	0.27%
2019/11/25	2	21.40	0	0.00	21.45	2	1,492	0.13%
2019/11/22	13	20.75	2	20.55	20.80	11	1,513	0.73%
2019/11/21	1	20.65	0	0.00	20.65	1	1,637	0.06%
2019/11/20	3	20.93	0	0.00	20.90	3	1,672	0.18%
2019/11/19	10	21.04	0	0.00	21.05	10	1,706	0.59%
2019/11/15	1	21.20	0	0.00	21.30	1	1,725	0.06%
2019/11/08	1	21.40	0	0.00	21.45	1	1,769	0.06%
2019/11/07	3	21.47	0	0.00	21.45	3	1,771	0.17%
2019/11/05	14	21.71	0	0.00	21.60	14	1,761	0.79%
2019/11/04	0	0.00	2	21.65	21.70	-2	1,773	-0.11%
2019/11/01	2	21.45	0	0.00	21.50	2	1,790	0.11%
2019/10/31	1	21.65	0	0.00	21.60	1	1,806	0.06%
2019/10/30	1	21.60	2	21.80	21.70	-1	1,796	-0.06%
2019/10/29	5	21.77	0	0.00	21.75	5	1,803	0.28%
2019/10/28	1	21.80	0	0.00	21.75	1	1,838	0.05%
2019/10/25	3	21.88	0	0.00	21.90	3	1,847	0.16%
2019/10/24	2	21.80	1	21.95	22.00	1	1,849	0.05%
2019/10/23	1	21.95	0	0.00	21.85	1	1,855	0.05%
2019/10/22	1	22.00	0	0.00	22.00	1	1,867	0.05%
2019/10/21	3	22.13	2	22.05	22.05	1	1,875	0.05%
2019/10/18	5	21.71	4	21.75	22.45	1	1,871	0.05%
2019/10/16	1	21.30	1	21.40	21.35	0	1,824	0.00%
2019/10/15	1	21.30	1	21.25	21.35	0	1,817	0.00%
2019/10/09	1	21.65	0	0.00	21.30	1	1,801	0.06%
2019/10/07	2	21.83	0	0.00	21.95	2	1,752	0.11%
2019/10/03	1	21.90	1	21.90	21.90	0	1,752	0.00%
2019/09/27	1	21.70	3	21.77	21.75	-2	1,824	-0.11%
2019/09/26	1	21.70	0	0.00	21.65	1	1,834	0.05%
2019/09/25	3	21.90	1	21.90	21.90	2	1,844	0.11%
2019/09/24	1	22.15	19	22.15	22.15	-18	1,836	-0.98%
2019/09/23	3	22.10	0	0.00	22.25	3	1,838	0.16%
2019/09/20	1	22.40	0	0.00	22.35	1	1,842	0.05%
2019/09/18	2	22.50	1	22.65	22.50	1	1,891	0.05%
2019/09/17	2	22.80	0	0.00	22.70	2	1,887	0.11%
2019/09/16	6	23.17	5	23.55	22.90	1	1,894	0.05%
2019/09/12	0	0.00	2	22.40	22.20	-2	1,817	-0.11%
2019/09/11	10	22.25	0	0.00	22.25	10	1,818	0.55%
2019/09/09	0	0.00	1	22.20	22.15	-1	1,844	-0.05%
2019/09/06	1	22.10	6	22.16	22.10	-5	1,865	-0.27%
2019/09/05	1	22.15	0	0.00	22.10	1	1,873	0.05%
2019/09/03	2	21.90	0	0.00	21.85	2	1,869	0.11%
2019/08/30	0	0.00	2	21.73	21.65	-2	1,882	-0.11%
2019/08/28	5	21.48	0.3	21.40	21.35	4.8	1,887	0.25%
2019/08/26	5	21.86	0	0.00	21.80	5	1,805	0.28%
2019/08/23	4	24.54	0	0.00	24.50	4	1,674	0.24%
2019/08/20	1	24.55	2	24.60	24.65	-1	1,624	-0.06%
2019/08/14	0	0.00	1	24.70	24.60	-1	1,620	-0.06%
2019/08/13	0	0.00	8	24.50	24.60	-8	1,616	-0.49%
2019/08/12	2	24.40	0	0.00	24.60	2	1,634	0.12%
2019/08/06	0	0.00	1	23.80	24.15	-1	1,656	-0.06%
2019/08/05	3	24.15	0	0.00	24.10	3	1,646	0.18%
2019/08/01	2	24.40	0	0.00	24.40	2	1,636	0.12%
2019/07/31	0	0.00	1	24.55	24.50	-1	1,655	-0.06%
2019/07/30	0	0.00	1	24.60	24.50	-1	1,654	-0.06%
2019/07/24	3	24.40	0	0.00	24.35	3	1,633	0.18%
2019/07/22	12	24.45	0	0.00	24.40	12	1,626	0.74%
2019/07/18	1	24.45	0	0.00	24.50	1	1,671	0.06%
2019/07/12	5	24.50	0	0.00	24.50	5	1,678	0.30%
2019/07/10	0	0.00	1	24.50	24.50	-1	1,709	-0.06%
2019/07/09	0	0.00	1	24.40	24.40	-1	1,726	-0.06%
2019/07/03	0	0.00	0.2	24.30	24.30	-0.2	1,811	-0.01%
2019/07/02	1	24.55	0	0.00	24.60	1	1,806	0.06%
2019/07/01	0	0.00	6	24.60	24.65	-6	1,786	-0.34%
2019/06/26	1	24.70	0	0.00	24.75	1	1,872	0.05%
2019/06/25	10	24.60	2	24.60	24.50	8	1,852	0.43%
2019/06/24	2	24.38	0	0.00	24.45	2	1,846	0.11%
2019/06/21	4	24.10	8	24.24	24.40	-4	1,853	-0.22%
2019/06/20	18	24.13	0	0.00	24.05	18	1,862	0.97%
2019/06/19	1	24.05	0	0.00	24.10	1	1,875	0.05%
2019/06/18	1	24.00	0	0.00	24.05	1	1,871	0.05%
2019/06/17	1	24.10	0	0.00	24.10	1	1,873	0.05%
2019/06/14	10	24.30	0	0.00	24.05	10	1,862	0.54%
2019/06/13	0	0.00	2	24.25	24.30	-2	1,854	-0.11%
2019/06/10	6	24.09	0	0.00	24.10	6	1,882	0.32%
2019/06/06	6	24.05	0	0.00	24.15	6	1,916	0.31%
2019/06/05	1	24.05	0	0.00	24.00	1	1,912	0.05%
2019/06/04	1	24.10	0	0.00	24.10	1	1,910	0.05%
2019/05/31	1	24.25	0	0.00	24.30	1	1,920	0.05%
2019/05/30	0	0.00	2	24.18	24.20	-2	1,921	-0.10%
2019/05/29	3	24.30	0	0.00	24.10	3	1,936	0.15%
2019/05/27	1	23.95	0	0.00	24.05	1	1,910	0.05%
2019/05/23	1	23.75	0	0.00	23.75	1	1,941	0.05%
2019/05/22	0	0.00	7	23.97	23.95	-7	2,003	-0.35%
2019/05/21	6	23.90	0	0.00	23.90	6	2,029	0.30%
2019/05/20	4	24.31	0	0.00	24.15	4	2,008	0.20%
2019/05/16	3	24.82	1	24.80	24.75	2	2,051	0.10%
2019/05/15	5	24.95	0	0.00	24.75	5	2,096	0.24%
2019/05/13	0	0.00	2	24.90	24.95	-2	2,151	-0.09%
2019/05/10	3	25.03	0	0.00	25.10	3	2,188	0.14%
2019/05/08	0	0.00	12	24.96	25.05	-12	2,322	-0.52%
2019/05/07	5	24.95	20	24.90	24.85	-15	2,404	-0.62%
2019/05/06	6	24.81	0	0.00	24.80	6	2,459	0.24%
2019/05/03	12	25.04	0	0.00	25.00	12	2,506	0.48%
2019/05/02	4	25.03	0	0.00	25.05	4	2,521	0.16%
2019/04/24	0	0.00	1	25.40	25.25	-1	2,638	-0.04%
2019/04/23	1	24.90	1	25.00	25.00	0	2,631	0.00%
2019/04/22	1	24.95	0	0.00	25.00	1	2,654	0.04%
2019/04/19	0	0.00	1	25.00	25.00	-1	2,661	-0.04%
2019/04/18	20	25.15	2	24.95	24.95	18	2,687	0.67%
2019/04/17	2	25.03	0	0.00	25.05	2	2,727	0.07%
2019/04/16	10	25.25	1	25.20	25.15	9	2,746	0.33%
2019/04/15	3	25.17	0	0.00	25.10	3	2,784	0.11%
2019/04/12	0	0.00	3	25.02	25.00	-3	2,791	-0.11%
2019/04/11	0.1	24.90	0	0.00	24.90	0.1	2,814	0.00%
2019/04/09	2	25.30	3	25.22	25.30	-1	2,941	-0.03%
2019/04/08	2	24.90	5	24.92	24.90	-3	3,134	-0.10%
2019/04/03	4	24.76	0	0.00	24.80	4	3,222	0.12%
2019/04/02	1	24.90	2	24.90	24.85	-1	3,290	-0.03%
2019/04/01	5	24.86	5	24.95	25.00	0	3,295	0.00%
2019/03/29	2	24.25	3	24.40	24.35	-1	3,286	-0.03%
2019/03/27	3	24.25	0	0.00	24.30	3	3,416	0.09%
2019/03/26	0	0.00	5	24.40	24.25	-5	3,520	-0.14%
2019/03/25	0	0.00	2	24.38	24.25	-2	3,624	-0.06%
2019/03/22	1	24.40	0	0.00	24.55	1	3,708	0.03%
2019/03/21	5	24.40	0	0.00	24.35	5	3,720	0.13%
2019/03/20	1	24.40	0	0.00	24.45	1	3,734	0.03%
2019/03/19	2	24.40	0	0.00	24.45	2	3,794	0.05%
2019/03/18	0	0.00	1	24.45	24.50	-1	3,830	-0.03%
2019/03/15	5	24.30	0	0.00	24.30	5	3,969	0.13%
2019/03/14	1	24.30	0	0.00	24.25	1	4,356	0.02%
2019/03/13	2	24.40	0	0.00	24.40	2	4,509	0.04%
2019/03/12	0	0.00	2	24.48	24.30	-2	4,637	-0.04%
2019/03/11	1	23.90	0	0.00	23.95	1	4,915	0.02%
2019/03/08	2	23.98	6	24.00	24.10	-4	5,032	-0.08%
2019/03/07	0	0.00	1	24.40	24.10	-1	5,076	-0.02%
2019/03/05	2	24.35	1	24.45	24.45	1	5,141	0.02%
2019/03/04	2	24.38	0	0.00	24.35	2	5,167	0.04%
2019/02/27	2	24.45	1	24.60	24.40	1	5,220	0.02%
2019/02/26	11	24.47	0	0.00	24.45	11	5,292	0.21%
2019/02/25	3	24.35	13	24.35	24.45	-10	5,408	-0.18%
2019/02/21	18	24.40	5	24.90	24.65	13	5,540	0.23%
2019/02/14	0	0.00	3	23.97	23.90	-3	5,641	-0.05%
2019/02/13	1	23.25	3	23.50	23.55	-2	5,631	-0.04%
2019/02/12	8	23.45	11	23.44	23.40	-3	5,683	-0.05%
2019/02/11	1	23.90	0	0.00	23.75	1	5,705	0.02%
2019/01/30	0	0.00	1	24.00	24.20	-1	5,717	-0.02%
2019/01/29	3	23.47	7	23.64	23.60	-4	5,658	-0.07%
2019/01/28	0	0.00	2	23.73	23.55	-2	5,635	-0.04%
2019/01/25	1	23.10	10	23.39	23.45	-9	5,555	-0.16%
2019/01/24	1	22.90	2	23.18	23.10	-1	5,529	-0.02%
2019/01/23	1	22.70	4	22.99	23.00	-3	5,509	-0.05%
2019/01/22	5	22.84	0	0.00	22.70	5	5,505	0.09%
2019/01/21	1	22.95	5	23.04	23.05	-4	5,521	-0.07%
2019/01/18	0	0.00	4	22.94	22.95	-4	5,517	-0.07%
2019/01/17	1	22.60	1	22.60	22.65	0	5,522	0.00%
2019/01/16	0	0.00	3	22.65	22.60	-3	5,560	-0.05%
2019/01/15	2	22.60	0	0.00	22.55	2	5,615	0.04%
2019/01/14	0	0.00	2	22.68	22.70	-2	5,647	-0.04%
2019/01/11	11	22.64	3	22.63	22.70	8	5,788	0.14%
2019/01/10	0	0.00	7	22.63	22.55	-7	5,836	-0.12%
2019/01/09	8	22.41	2	22.55	22.55	6	5,876	0.10%
2019/01/08	7	22.64	1.1	22.61	22.50	5.9	5,866	0.10%
2019/01/07	2	22.55	5	22.78	22.90	-3	5,885	-0.05%
2019/01/04	1	22.35	1	22.55	22.60	0	5,903	0.00%
2019/01/03	3	22.62	10	22.60	22.50	-7	6,018	-0.12%
2019/01/02	0	0.00	8	22.93	22.85	-8	6,041	-0.13%
2018/12/28	4	22.74	10	23.00	22.50	-6	6,033	-0.10%
2018/12/27	30	22.91	10	22.85	22.60	20	6,020	0.33%
2018/12/26	1	24.40	1	25.40	24.40	0	5,811	0.00%
2018/12/25	1	24.70	4	25.09	25.00	-3	5,807	-0.05%
2018/12/24	3	24.75	0	0.00	24.95	3	5,905	0.05%
2018/12/22	2	24.25	6	24.98	24.90	-4	5,972	-0.07%
2018/12/21	3	24.98	0	0.00	24.90	3	6,001	0.05%
2018/12/20	7	26.01	0	0.00	25.20	7	6,080	0.12%
2018/12/19	0	0.00	6	26.45	26.40	-6	6,209	-0.10%
2018/12/18	2	25.80	15	25.76	26.00	-13	6,311	-0.21%
2018/12/17	0	0.00	1	24.90	25.15	-1	6,374	-0.02%
2018/12/14	0	25.50	6	26.10	25.60	-6	6,341	-0.09%
2018/12/12	18	26.14	0	0.00	26.00	18	6,351	0.28%
2018/12/11	15	26.35	0	0.00	26.25	15	6,325	0.24%
2018/12/10	7	26.51	0	0.00	26.20	7	6,298	0.11%
2018/12/07	1	27.95	7	27.58	27.05	-6	6,155	-0.10%
2018/12/06	0	0.00	62	26.38	26.30	-62	5,771	-1.07%
2018/12/05	11	25.65	11	26.17	26.20	0	5,615	0.00%
2018/12/04	10	26.20	36	25.89	25.90	-26	5,512	-0.47%
2018/12/03	5	24.65	6	24.93	24.90	-1	5,220	-0.02%
2018/11/30	4	24.65	1	24.80	24.20	3	5,137	0.06%
2018/11/29	4	24.66	0	0.00	24.70	4	5,096	0.08%
2018/11/26	0	0.00	3	24.50	24.55	-3	5,009	-0.06%
2018/11/23	1	25.30	3	24.83	24.65	-2	4,949	-0.04%
2018/11/22	4	25.08	10	25.12	25.20	-6	4,856	-0.12%
2018/11/21	0	0.00	12	24.60	24.70	-12	4,742	-0.25%
2018/11/20	1	24.20	13	24.36	24.35	-12	4,697	-0.26%
2018/11/16	0	0.00	16	24.13	24.00	-16	4,611	-0.35%
2018/11/15	0	0.00	3	23.72	23.80	-3	4,564	-0.07%
2018/11/14	0	0.00	3	23.33	23.30	-3	4,491	-0.07%
2018/11/13	2	23.00	0	0.00	23.00	2	4,482	0.04%
2018/11/12	5	23.00	0	0.00	23.15	5	4,448	0.11%
2018/11/05	4	22.59	0	0.00	22.65	4	4,445	0.09%
2018/11/02	0	0.00	3	22.87	22.80	-3	4,419	-0.07%
2018/11/01	9	22.78	1	22.90	22.75	8	4,413	0.18%
2018/10/30	1	22.40	1	22.45	22.55	0	4,385	0.00%
2018/10/25	3	21.95	8	21.86	21.65	-5	4,463	-0.11%
2018/10/24	0	0.00	2	22.35	22.25	-2	4,445	-0.04%
2018/10/23	1	23.00	2	22.85	22.90	-1	4,394	-0.02%
2018/10/22	1	23.25	1	23.40	23.55	0	4,328	0.00%
2018/10/19	0	0.00	40	22.50	22.75	-40	4,288	-0.93%
2018/10/18	0	0.00	2	23.80	23.15	-2	4,150	-0.05%
2018/10/17	2	24.10	4	24.16	24.00	-2	4,203	-0.05%
2018/10/16	9	23.88	9	23.98	24.00	0	4,269	0.00%
2018/10/15	7	23.95	6	24.00	24.00	1	4,265	0.02%
2018/10/12	6	23.38	7	23.84	23.95	-1	4,262	-0.02%
2018/10/11	1	23.15	9	23.60	23.60	-8	4,217	-0.19%
2018/10/09	9	24.16	0	0.00	24.15	9	4,104	0.22%
2018/10/08	0	0.00	3	24.22	24.30	-3	4,060	-0.07%
2018/10/05	1	23.70	23	23.90	23.95	-22	4,013	-0.55%
2018/10/04	1	24.20	0	0.00	24.20	1	3,931	0.03%
2018/10/03	6	24.13	0	0.00	24.20	6	3,866	0.16%
2018/10/02	7	24.20	30	24.38	24.30	-23	3,783	-0.61%
2018/10/01	0	0.00	1	24.35	24.20	-1	3,655	-0.03%
2018/09/28	3	24.20	1	24.45	24.25	2	3,600	0.06%
2018/09/27	4	24.26	6	24.20	24.20	-2	3,525	-0.06%
2018/09/26	1	23.90	10	24.03	24.25	-9	3,414	-0.26%
2018/09/25	0	0.00	5.3	23.89	23.75	-5.3	3,242	-0.16%
2018/09/21	1	23.20	1	23.30	23.25	0	3,067	0.00%
2018/09/18	3	22.10	3	22.30	22.40	0	2,889	0.00%
2018/09/13	3	21.55	3	21.60	21.70	0	2,939	0.00%
2018/09/12	0	0.00	3	21.50	21.55	-3	2,971	-0.10%
2018/09/03	2	22.03	0	0.00	21.90	2	3,303	0.06%
2018/08/29	14	22.40	0.5	22.25	22.25	13.5	3,541	0.38%
2018/08/28	0	0.00	7	22.46	22.40	-7	3,703	-0.19%
2018/08/27	8	22.26	4	22.45	22.35	4	3,892	0.10%
2018/08/24	0	0.00	1	22.10	22.25	-1	4,005	-0.02%
2018/08/23	6	21.94	12	21.94	22.00	-6	4,250	-0.14%
2018/08/22	0	0.00	3	22.20	21.95	-3	4,301	-0.07%
2018/08/21	0	0.00	9	21.82	21.90	-9	4,341	-0.21%
2018/08/20	7	21.84	0	0.00	21.80	7	4,475	0.16%
2018/08/17	8	22.06	6	21.95	21.90	2	4,587	0.04%
2018/08/16	1	21.85	0	0.00	21.85	1	4,839	0.02%
2018/08/15	11	22.20	0	0.00	22.15	11	5,286	0.21%
2018/08/14	0	0.00	9	22.63	22.45	-9	5,447	-0.17%
2018/08/13	3	21.70	2	21.80	21.70	1	5,896	0.02%
2018/08/10	2	22.00	0	0.00	22.00	2	6,764	0.03%
2018/08/09	0	0.00	18	21.95	21.95	-18	6,971	-0.26%
2018/08/03	1	21.50	0	0.00	21.70	1	7,226	0.01%
2018/07/31	0	0.00	3	22.12	22.15	-3	7,192	-0.04%
2018/07/30	1	21.90	0	0.00	21.85	1	7,229	0.01%
2018/07/27	3	22.25	0	0.00	22.10	3	7,220	0.04%
2018/07/25	0	0.00	3	21.90	21.90	-3	7,200	-0.04%
2018/07/24	3	21.50	0	0.00	21.70	3	7,178	0.04%
2018/07/20	8	23.20	0	0.00	23.10	8	7,037	0.11%
2018/07/18	0	0.00	1	23.20	23.15	-1	6,974	-0.01%
2018/07/17	1	23.30	2	23.00	23.10	-1	6,975	-0.01%
2018/07/13	2	23.25	6.8	23.22	23.25	-4.8	7,013	-0.07%
2018/07/11	3	22.95	0	0.00	22.95	3	7,123	0.04%
2018/07/09	0	0.00	6	22.80	22.80	-6	7,248	-0.08%
2018/07/06	5	22.15	0	0.00	22.10	5	7,227	0.07%
2018/07/05	0	0.00	3	22.30	22.30	-3	7,200	-0.04%
2018/07/04	0	0.00	3	22.62	22.65	-3	7,215	-0.04%
2018/07/03	6	22.63	0	0.00	22.60	6	7,251	0.08%
2018/07/02	20	23.15	0	0.00	23.20	20	7,221	0.28%
2018/06/29	3	22.65	4	22.95	23.05	-1	7,198	-0.01%
2018/06/28	0	0.00	3	23.00	22.60	-3	7,182	-0.04%
2018/06/27	0	0.00	8	22.76	22.65	-8	7,158	-0.11%
2018/06/26	0	0.00	1	22.80	22.65	-1	7,155	-0.01%
2018/06/21	56	23.84	4	23.94	23.95	52	7,038	0.74%
2018/06/20	3	23.55	12	23.88	23.85	-9	7,031	-0.13%
2018/06/19	2	23.60	3	23.55	23.55	-1	6,968	-0.01%
2018/06/15	5	23.75	101	23.95	23.60	-96	6,947	-1.38%	大賣/
2018/06/14	4	24.09	0	0.00	24.05	4	6,901	0.06%
2018/06/13	11	24.32	0	0.00	24.30	11	6,881	0.16%
2018/06/12	0	0.00	31	24.37	24.45	-31	6,850	-0.45%
2018/06/11	13	24.11	1	24.35	24.00	12	6,798	0.18%
2018/06/08	1	24.20	2	24.55	24.15	-1	7,018	-0.01%
2018/06/07	0	0.00	4	24.70	24.35	-4	6,985	-0.06%
2018/06/06	4	24.24	3	24.50	24.30	1	6,922	0.01%
2018/06/05	109	24.49	2	24.55	24.30	107	6,877	1.56%	大買/鉅額交易
2018/06/04	3	23.95	9	24.50	24.50	-6	6,713	-0.09%
2018/06/01	15	23.94	7	24.29	24.10	8	6,511	0.12%
2018/05/31	11	24.38	15	24.10	24.35	-4	6,355	-0.06%
2018/05/30	1	23.05	0	0.00	23.50	1	6,101	0.02%
2018/05/29	2	23.63	11	23.46	23.45	-9	6,036	-0.15%
2018/05/28	4	23.49	25	23.32	23.65	-21	5,971	-0.35%
2018/05/25	3	23.72	12	23.97	23.70	-9	5,855	-0.15%
2018/05/24	10	24.14	1	24.35	24.10	9	5,746	0.16%
2018/05/23	1	24.10	116	24.42	24.70	-115	5,495	-2.09%	大賣/鉅額交易
2018/05/22	1	24.15	6	23.68	23.60	-5	5,025	-0.10%
2018/05/21	31	24.49	7	24.56	24.25	24	4,822	0.50%
2018/05/18	21	23.97	129	23.55	24.10	-108	4,241	-2.55%	大賣/鉅額交易
2018/05/17	0	0.00	122	22.54	22.55	-122	3,356	-3.63%	大賣/鉅額交易
2018/05/15	6	21.85	7	21.95	21.90	-1	3,158	-0.03%
2018/05/14	2	22.40	3	22.50	22.25	-1	3,209	-0.03%
2018/05/11	0	0.00	10	22.00	22.10	-10	3,092	-0.32%
2018/05/10	3	21.85	1	22.00	21.85	2	3,037	0.07%
2018/05/09	23	22.07	0	0.00	21.85	23	3,030	0.76%
2018/05/07	0	0.00	11	21.72	21.95	-11	2,973	-0.37%
2018/05/03	8	21.43	0	0.00	21.40	8	2,968	0.27%
2018/05/02	3	21.45	11	21.60	21.60	-8	2,992	-0.27%
2018/04/27	7	21.46	0	0.00	21.45	7	3,089	0.23%
2018/04/26	0	0.00	3	21.95	21.40	-3	3,164	-0.09%
2018/04/25	7	21.41	0	0.00	21.40	7	3,181	0.22%
2018/04/24	15	21.54	1	21.50	21.50	14	3,226	0.43%
2018/04/23	6	21.68	0	0.00	21.55	6	3,292	0.18%
2018/04/20	0	0.00	4	21.89	21.90	-4	3,289	-0.12%
2018/04/18	4	21.94	0	0.00	21.80	4	3,358	0.12%
2018/04/17	0	0.00	30	21.95	21.90	-30	3,380	-0.89%
2018/04/16	14	21.97	11	22.01	22.00	3	3,388	0.09%
2018/04/13	3	21.75	3	21.70	21.70	0	3,398	0.00%
2018/04/12	0	0.00	1	21.65	21.60	-1	3,464	-0.03%
2018/04/11	3	21.60	0	0.00	21.60	3	3,528	0.09%
2018/04/10	2	21.63	6	21.65	21.60	-4	3,645	-0.11%
2018/04/09	12	21.58	13	21.75	21.75	-1	3,715	-0.03%
2018/04/03	5	21.36	0	0.00	21.35	5	3,773	0.13%
2018/04/02	10	21.50	0	0.00	21.50	10	4,225	0.24%
2018/03/31	3	21.60	3	21.70	21.60	0	4,518	0.00%
2018/03/30	3	21.60	0	0.00	21.65	3	5,207	0.06%
2018/03/29	0	0.00	13	21.76	21.75	-13	5,233	-0.25%
2018/03/28	5	21.47	3	21.45	21.45	2	5,210	0.04%
2018/03/27	0	0.00	6	21.50	21.50	-6	5,223	-0.11%
2018/03/26	8	21.27	5	21.30	21.30	3	5,245	0.06%
2018/03/23	2	21.10	0	0.00	21.20	2	5,264	0.04%
2018/03/22	5	21.50	0	0.00	21.45	5	5,273	0.09%
2018/03/21	3	21.55	0	0.00	21.55	3	5,295	0.06%
2018/03/20	6	21.55	0	0.00	21.55	6	5,303	0.11%
2018/03/19	3	21.68	1	21.65	21.65	2	5,310	0.04%
2018/03/16	8	21.77	3	21.85	21.80	5	5,320	0.09%
2018/03/15	13	21.78	1	21.80	21.70	12	5,366	0.22%
2018/03/14	8	21.98	8	21.94	21.90	0	5,345	0.00%
2018/03/13	9	21.18	6	21.50	21.50	3	5,124	0.06%
2018/03/12	0	0.00	3	21.40	21.40	-3	5,158	-0.06%
2018/03/09	1	21.00	6	21.00	21.00	-5	5,204	-0.10%
2018/03/08	5	20.55	5	20.60	20.55	0	5,370	0.00%
2018/03/06	0	0.00	3	20.65	20.65	-3	5,691	-0.05%
2018/03/05	1	20.50	0	0.00	20.50	1	5,769	0.02%
2018/03/02	7	20.42	8	20.67	20.65	-1	5,797	-0.02%
2018/03/01	3	20.45	0	0.00	20.50	3	5,810	0.05%
2018/02/27	8	20.71	8	20.86	20.65	0	5,822	0.00%
2018/02/26	0	0.00	3	20.80	20.75	-3	5,924	-0.05%
2018/02/23	0	0.00	3	20.45	20.45	-3	6,101	-0.05%
2018/02/22	0	0.00	3	20.35	20.20	-3	6,167	-0.05%
2018/02/21	2	20.05	8	20.32	20.35	-6	6,270	-0.10%
2018/02/12	2	20.10	2	20.05	19.90	0	6,317	0.00%
2018/02/09	6	19.70	8	19.98	20.00	-2	6,344	-0.03%
2018/02/08	0	0.00	6	20.18	20.20	-6	6,364	-0.09%
2018/02/07	0	0.00	10	20.05	20.05	-10	6,395	-0.16%
2018/02/06	0	0.00	22	19.82	19.80	-22	6,550	-0.34%
2018/02/02	9	21.37	0	0.00	21.35	9	7,037	0.13%
2018/02/01	0	0.00	9	21.45	21.45	-9	7,064	-0.13%
2018/01/30	6	21.50	0	0.00	21.35	6	7,149	0.08%
2018/01/29	12	21.74	0	0.00	21.70	12	7,267	0.17%
2018/01/25	1	21.65	1	21.85	21.60	0	7,253	0.00%
2018/01/24	0	0.00	4	21.63	21.80	-4	7,227	-0.06%
2018/01/23	1	21.30	0	0.00	21.50	1	7,193	0.01%
2018/01/22	30	21.40	51	21.45	21.50	-21	7,139	-0.29%
2018/01/19	15	21.81	9	21.87	21.65	6	7,036	0.09%
2018/01/18	1	21.95	5	21.90	21.90	-4	6,954	-0.06%
2018/01/17	12	22.01	0	0.00	21.90	12	6,908	0.17%
2018/01/16	8	22.21	2	22.20	22.15	6	6,825	0.09%
2018/01/15	30	22.22	0	0.00	22.25	30	6,834	0.44%
2018/01/12	0	0.00	30	22.75	22.55	-30	6,812	-0.44%
2018/01/11	0	0.00	50	22.66	22.50	-50	6,766	-0.74%
2018/01/10	0	0.00	1	22.75	22.80	-1	6,703	-0.01%
2018/01/09	2	22.78	14	22.70	22.75	-12	6,617	-0.18%
2018/01/08	69	22.70	43	22.66	22.60	26	6,498	0.40%
2018/01/05	3	22.45	1	22.70	22.55	2	6,424	0.03%
2018/01/04	0	0.00	21	22.72	22.60	-21	6,364	-0.33%
2018/01/03	88	22.48	0	0.00	22.50	88	6,258	1.41%
2018/01/02	12	22.61	0	0.00	22.65	12	6,159	0.19%