台苯 (1310)-元大-花蓮券商分點個股進出

台股 » 個股 » 台苯 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台苯

(1310)

可現股當沖

股價
12.95
漲跌
▲0.05
漲幅
+0.39%
成交量
392張
產業
上市塑膠類股
395人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台苯 (1310)籌碼相關－元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/04/17	3.1	12.90	0	0.00	12.90	3.1	782	0.39%
2024/04/16	1	12.75	19	12.85	12.90	-18	781	-2.30%
2024/04/15	1	13.10	1	13.10	13.10	0	754	0.00%
2024/04/08	1	13.25	0	0.00	13.30	1	711	0.14%
2024/03/28	35	13.54	0	0.00	13.45	35	717	4.88%
2024/03/27	30	13.47	1	13.45	13.45	29	721	4.02%
2024/03/26	6	13.62	1	13.50	13.50	5	724	0.69%
2024/03/15	12	13.60	13	13.95	13.65	-1	701	-0.14%
2024/03/14	1	13.40	0	0.00	13.35	1	678	0.15%
2024/03/13	2	13.60	2	13.50	13.45	0	671	0.00%
2024/03/12	1	13.85	0	0.00	13.85	1	666	0.15%
2024/03/11	0.2	13.75	0	0.00	13.75	0.2	662	0.02%
2024/03/08	3.1	13.55	4	13.50	13.60	-0.9	664	-0.13%
2024/03/07	2	13.75	1	13.75	13.75	1	650	0.15%
2024/03/06	2	13.95	6	14.00	13.95	-4	642	-0.62%
2024/03/05	0	0.00	1	14.00	14.00	-1	647	-0.15%
2024/03/01	0.2	14.25	0	0.00	14.15	0.2	652	0.03%
2024/02/27	0	0.00	38	14.14	14.20	-38	671	-5.66%
2024/02/21	31	14.40	1	14.40	14.40	30	696	4.31%
2024/01/29	13	14.55	0	0.00	14.55	13	773	1.68%
2024/01/25	0	14.40	0	0.00	14.25	0	772	0.00%
2024/01/23	0	0.00	1	14.40	14.35	-1	778	-0.13%
2024/01/18	2	13.98	0	0.00	13.95	2	783	0.26%
2024/01/17	1	14.15	0	0.00	14.20	1	773	0.13%
2024/01/16	4	14.30	2	14.25	14.25	2	764	0.26%
2024/01/15	1	14.80	0	0.00	14.70	1	719	0.14%
2024/01/11	1	15.05	0	0.00	15.05	1	713	0.14%
2024/01/10	1	15.10	0	0.00	15.05	1	721	0.14%
2024/01/04	0	0.00	0	15.45	15.40	0	720	0.00%
2024/01/03	2	15.48	0	0.00	15.40	2	723	0.28%
2024/01/02	1	15.60	0	0.00	15.55	1	724	0.14%
2023/12/28	0.1	15.60	0	0.00	15.60	0.1	725	0.02%
2023/12/22	5	16.00	0	0.00	15.85	5	739	0.68%
2023/12/21	0	0.00	5	15.95	16.00	-5	742	-0.67%
2023/12/18	0	16.00	0	0.00	16.00	0	755	0.00%
2023/12/14	0	0.00	2	15.80	15.70	-2	771	-0.26%
2023/12/13	0	0.00	1	15.80	15.75	-1	784	-0.13%
2023/12/08	0	0.00	1	16.15	16.15	-1	824	-0.12%
2023/12/05	1	16.50	0	0.00	16.45	1	886	0.11%
2023/12/01	0	0.00	1	16.60	16.60	-1	872	-0.11%
2023/11/30	0	0.00	5	16.54	16.60	-5	865	-0.58%
2023/11/29	4	16.53	0	0.00	16.55	4	855	0.47%
2023/11/28	2	16.50	0	0.00	16.60	2	853	0.23%
2023/11/24	2	16.55	0	0.00	16.55	2	835	0.24%
2023/11/17	0	0.00	1	16.35	16.35	-1	825	-0.12%
2023/11/16	0	0.00	1	16.55	16.35	-1	822	-0.12%
2023/11/13	0	0.00	1	15.65	15.65	-1	789	-0.13%
2023/11/09	1	15.70	0	0.00	16.10	1	809	0.12%
2023/10/23	1	15.55	0	0.00	15.55	1	1,068	0.09%
2023/10/20	4	15.80	4	15.30	15.30	0	1,066	0.00%
2023/09/27	2	16.30	0	0.00	16.05	2	1,158	0.17%
2023/09/25	4	16.25	0	0.00	16.20	4	1,171	0.34%
2023/09/19	0	0.00	10	16.75	16.55	-10	1,184	-0.84%
2023/09/13	0	0.00	1	16.70	16.30	-1	1,189	-0.08%
2023/09/08	0	15.35	0	0.00	16.15	0	1,189	0.00%
2023/09/07	0	0.00	1	15.30	15.35	-1	1,151	-0.09%
2023/08/24	0	0.00	1	15.45	15.50	-1	1,535	-0.07%
2023/08/15	4	15.15	0	0.00	15.20	4	1,924	0.21%
2023/08/08	2	16.83	1.2	16.78	16.85	0.8	1,953	0.04%
2023/08/02	60	17.03	60	16.83	16.70	0	2,049	0.00%
2023/08/01	0	0.00	0.3	16.60	16.75	-0.3	2,031	-0.01%
2023/07/31	0	0.00	5	16.33	16.40	-5	2,057	-0.24%
2023/07/27	2	16.10	0	0.00	16.10	2	2,265	0.09%
2023/07/26	0	0.00	1	15.75	15.70	-1	2,393	-0.04%
2023/07/19	0	0.00	30	15.58	15.60	-30	4,908	-0.61%
2023/07/13	1	15.35	0	0.00	15.30	1	5,027	0.02%
2023/07/07	0	0.00	8	15.85	15.70	-8	5,106	-0.16%
2023/06/29	30	16.50	0	0.00	16.35	30	5,037	0.60%
2023/06/27	2	16.33	10	16.20	16.20	-8	5,026	-0.16%
2023/06/26	0	0.00	2	16.45	16.45	-2	5,015	-0.04%
2023/06/19	0	0.00	1	16.55	16.40	-1	4,967	-0.02%
2023/06/14	1	16.35	0	0.00	16.30	1	4,922	0.02%
2023/06/13	0	0.00	3	16.30	16.30	-3	4,917	-0.06%
2023/06/08	10	16.65	3	16.75	16.70	7	4,854	0.14%
2023/06/07	16	16.99	0	0.00	16.90	16	4,831	0.33%
2023/06/05	7	17.39	2	17.30	17.40	5	4,762	0.10%
2023/06/01	5	17.07	62	17.14	17.00	-57	4,634	-1.23%
2023/05/30	2	16.40	0	0.00	16.45	2	4,545	0.04%
2023/05/29	24	16.67	6	16.64	16.60	18	4,516	0.40%
2023/05/26	32	16.86	0	0.00	16.65	32	4,482	0.71%
2023/05/25	5	17.70	36	17.55	17.25	-31	4,413	-0.70%
2023/05/24	0	0.00	50	17.00	17.15	-50	4,223	-1.18%
2023/05/23	59	16.87	2	16.85	16.85	57	4,156	1.37%
2023/05/22	0	0.00	1.4	16.71	16.80	-1.4	4,122	-0.03%
2023/05/17	1	16.70	0	0.00	16.65	1	4,038	0.02%
2023/05/16	3	16.32	0	0.00	16.30	3	3,995	0.08%
2023/05/09	2	16.70	0	0.00	16.50	2	3,809	0.05%
2023/05/08	0	0.00	1	17.00	16.95	-1	3,758	-0.03%
2023/05/05	30	17.00	0	0.00	16.80	30	3,710	0.81%
2023/05/04	2	17.30	1	17.30	17.15	1	3,658	0.03%
2023/05/03	3	17.32	24	17.37	17.10	-21	3,585	-0.59%
2023/05/02	18	17.25	40	17.12	17.30	-22	3,428	-0.64%
2023/04/28	38	16.98	7	16.96	16.80	31	3,278	0.95%
2023/04/27	36	17.61	34.3	17.88	17.20	1.7	3,126	0.05%
2023/04/26	42.3	16.77	41	16.82	17.70	1.3	2,693	0.05%
2023/04/25	46	17.69	40	17.59	16.50	6	2,223	0.27%
2023/04/24	0	0.00	4	16.56	17.05	-4	1,114	-0.36%
2023/04/18	10	15.40	0	0.00	15.20	10	591	1.69%
2023/04/17	0	0.00	2.1	15.30	15.40	-2.1	564	-0.36%
2023/04/14	0	0.00	2	14.80	14.75	-2	513	-0.39%
2023/04/13	2	15.05	0	0.00	15.00	2	493	0.40%
2023/04/12	2	14.58	0	0.00	14.60	2	451	0.44%
2023/04/10	0	0.00	2	14.25	14.20	-2	423	-0.47%
2023/03/31	0	13.95	0	0.00	13.85	0	411	0.00%
2023/03/20	0	0.00	11	13.70	13.75	-11	412	-2.66%
2023/03/16	0	13.55	0	0.00	13.50	0	414	0.00%
2023/03/10	2	14.05	0	0.00	14.05	2	417	0.48%
2023/02/22	0	0.00	6	14.01	14.05	-6	459	-1.31%
2023/02/21	0	0.00	2	14.10	14.05	-2	462	-0.43%
2023/02/16	5	13.90	0	0.00	13.90	5	451	1.11%
2023/01/17	0	0.00	0.2	13.75	13.80	-0.2	416	-0.05%
2023/01/04	0.1	13.40	0	0.00	13.35	0.1	452	0.02%
2023/01/03	0	0.00	1	13.40	13.35	-1	454	-0.22%
2022/12/29	1	13.25	0	0.00	13.40	1	460	0.22%
2022/12/20	1	13.20	0	0.00	13.15	1	482	0.21%
2022/12/16	0.1	13.75	0	0.00	13.60	0.1	490	0.02%
2022/12/02	1	14.10	0	0.00	14.10	1	478	0.21%
2022/11/30	0	0.00	0.3	14.30	14.40	-0.3	468	-0.06%
2022/10/26	1	12.50	0	0.00	12.40	1	476	0.21%
2022/10/20	0.1	12.30	0	0.00	12.20	0.1	479	0.01%
2022/10/13	0.2	12.70	0	0.00	12.40	0.2	458	0.04%
2022/10/06	0	0.00	179.2	13.10	13.05	-179.2	463	-38.65%	大賣/鉅額交易
2022/10/05	7	13.10	48	13.36	13.10	-41	469	-8.73%
2022/09/28	0	0.00	2	12.95	13.00	-2	538	-0.37%
2022/09/27	0.2	13.45	0	0.00	13.40	0.2	531	0.04%
2022/09/22	0	0.00	0.1	13.95	13.85	-0.1	578	-0.01%
2022/09/21	2	14.08	0	0.00	14.05	2	688	0.29%
2022/09/12	0	0.00	3	14.40	14.45	-3	806	-0.37%
2022/09/07	0	0.00	7	14.27	14.25	-7	807	-0.87%
2022/09/06	2	14.40	2	14.53	14.40	0	813	0.00%
2022/09/02	0	0.00	1	14.50	14.50	-1	814	-0.12%
2022/08/31	2	14.55	4	14.65	14.65	-2	829	-0.24%
2022/08/30	0	0.00	1	14.50	14.60	-1	828	-0.12%
2022/08/29	0	0.00	1	14.30	14.35	-1	832	-0.12%
2022/08/25	3	14.75	4	14.79	14.70	-1	835	-0.12%
2022/08/24	7	14.64	6	14.71	14.75	1	835	0.12%
2022/08/23	2	14.40	0	0.00	14.40	2	826	0.24%
2022/08/22	0	0.00	2	14.63	14.50	-2	829	-0.24%
2022/08/17	0	0.00	6	14.37	14.30	-6	829	-0.72%
2022/08/16	1	14.25	4	14.30	14.25	-3	826	-0.36%
2022/08/09	3	13.70	0	0.00	13.75	3	831	0.36%
2022/08/04	0.5	13.50	0	0.00	13.40	0.5	867	0.06%
2022/08/03	1	13.70	1	13.80	13.75	0	855	0.00%
2022/08/01	0.1	13.95	0	0.00	14.10	0.1	866	0.01%
2022/07/15	0	13.45	5	13.40	13.40	-5	887	-0.56%
2022/07/14	0	13.50	1	13.50	13.50	-1	888	-0.11%
2022/07/13	1	13.05	1	13.25	13.40	0	888	0.00%
2022/07/12	2	13.20	1	13.00	13.00	1	884	0.11%
2022/07/11	0.2	13.55	1	13.35	13.45	-0.9	868	-0.10%
2022/07/08	4	13.63	0	0.00	13.60	4	860	0.47%
2022/07/07	0.3	13.90	0	0.00	14.00	0.3	827	0.04%
2022/07/06	0.1	14.05	0	0.00	13.95	0.1	825	0.01%
2022/06/30	2	14.13	0	0.00	14.35	2	817	0.24%
2022/06/29	7.2	14.42	2	14.45	14.45	5.2	789	0.66%
2022/06/28	0.9	15.07	0	0.00	15.05	0.9	689	0.12%
2022/06/22	0.1	15.20	0	0.00	15.00	0.1	665	0.01%
2022/06/21	0.2	15.30	0	0.00	15.35	0.2	686	0.02%
2022/06/17	0	15.90	0	0.00	15.75	0	744	0.00%
2022/06/13	0.2	16.05	0	0.00	15.95	0.2	765	0.03%
2022/06/08	0	0.00	0	16.25	16.20	0	758	0.00%
2022/05/16	1	14.85	2	14.95	14.95	-1	950	-0.11%
2022/05/12	2.7	15.06	1	14.75	14.75	1.7	960	0.18%
2022/05/09	1	15.65	0	0.00	15.70	1	1,009	0.10%
2022/05/06	2	16.03	1	16.05	16.05	1	1,001	0.10%
2022/05/05	2	16.20	0	0.00	16.25	2	1,012	0.20%
2022/04/27	1	16.20	1	16.15	16.15	0	1,090	0.00%
2022/04/26	0.1	16.60	0	0.00	16.60	0.1	1,078	0.01%
2022/04/18	0.6	16.75	0	0.00	16.65	0.6	1,094	0.05%
2022/04/14	0.2	16.93	0	0.00	16.95	0.2	1,118	0.02%
2022/04/13	0	16.90	0	0.00	16.95	0	1,123	0.00%
2022/04/11	0	0.00	6	16.75	16.80	-6	1,134	-0.53%
2022/04/01	0	0.00	1	16.80	16.80	-1	1,149	-0.09%
2022/03/31	1	16.85	0	0.00	16.80	1	1,151	0.09%
2022/03/30	0	0.00	1	16.90	17.05	-1	1,147	-0.09%
2022/03/29	0.1	16.75	0	0.00	16.70	0.1	1,130	0.00%
2022/03/28	1.2	16.72	0	0.00	16.75	1.2	1,125	0.10%
2022/03/24	0	16.95	0	0.00	16.90	0	1,104	0.00%
2022/03/23	7	17.10	1	17.00	17.00	6	1,080	0.56%
2022/03/22	10	17.40	0	0.00	17.45	10	1,022	0.98%
2022/03/18	5	17.11	2.2	17.20	17.00	2.8	1,048	0.27%
2022/03/17	1.8	17.14	0	0.00	17.20	1.8	1,047	0.17%
2022/03/16	3	16.95	25	17.05	17.05	-22	1,050	-2.10%
2022/03/15	2.1	17.09	0	0.00	17.05	2.1	1,051	0.20%
2022/03/11	1	17.35	0	0.00	17.35	1	1,078	0.09%
2022/03/09	0	17.00	0	0.00	17.10	0	1,084	0.00%
2022/03/08	0.1	17.06	5	17.10	16.85	-4.9	1,084	-0.45%
2022/03/07	0.1	17.36	0	0.00	17.20	0.1	1,098	0.01%
2022/03/04	1	17.70	0	0.00	17.70	1	1,287	0.08%
2022/03/02	0	0.00	4	17.70	17.65	-4	1,290	-0.31%
2022/03/01	0	17.50	0	0.00	17.40	0	1,283	0.00%
2022/02/22	1	17.40	1	17.50	17.60	0	1,347	0.00%
2022/02/21	22	17.75	0	0.00	17.75	22	1,363	1.61%
2022/02/14	1	17.40	1	17.50	17.55	0	1,613	0.00%
2022/02/11	0.1	17.80	0	0.00	17.65	0.1	1,657	0.00%
2022/02/10	5	17.70	1	17.45	17.80	4	1,688	0.24%
2022/01/26	0	0.00	1	16.85	16.75	-1	1,785	-0.06%
2022/01/25	6	16.72	26	16.63	16.65	-20	1,813	-1.10%
2022/01/24	2	16.88	6	16.90	16.90	-4	1,806	-0.22%
2022/01/12	0	0.00	2	17.25	17.25	-2	2,068	-0.10%
2022/01/11	3	17.25	0	0.00	17.30	3	2,099	0.14%
2022/01/05	0	0.00	1	17.30	17.25	-1	2,263	-0.04%
2022/01/04	0	0.00	6	17.33	17.25	-6	2,301	-0.26%
2022/01/03	2	17.35	2.5	17.44	17.25	-0.5	2,326	-0.02%
2021/12/28	0	0.00	1	17.35	17.30	-1	2,413	-0.04%
2021/12/21	0.1	17.25	0	0.00	17.20	0.1	2,688	0.00%
2021/12/20	2	17.25	0	0.00	17.15	2	2,763	0.07%
2021/12/16	0	0.00	3	17.10	17.20	-3	2,842	-0.11%
2021/12/10	1	17.25	0	0.00	17.25	1	3,015	0.03%
2021/12/07	3	17.28	3	17.32	17.25	0	3,102	0.00%
2021/12/02	1	17.20	3	17.37	17.30	-2	3,164	-0.06%
2021/11/30	1	16.95	0	0.00	16.95	1	3,260	0.03%
2021/11/29	8	17.23	7	17.32	17.30	1	3,128	0.03%
2021/11/16	0	0.00	1	17.65	17.60	-1	4,067	-0.02%
2021/11/15	4	17.75	10	17.74	17.80	-6	4,557	-0.13%
2021/11/12	0	0.00	2	18.10	18.10	-2	4,570	-0.04%
2021/11/11	2	18.38	0	0.00	18.25	2	4,608	0.04%
2021/11/10	1	18.45	0	0.00	18.40	1	4,639	0.02%
2021/11/09	1	18.10	1	18.25	18.25	0	4,640	0.00%
2021/11/02	1	18.05	1	18.10	18.10	0	4,673	0.00%
2021/10/27	0	0.00	6	18.15	18.15	-6	4,640	-0.13%
2021/10/26	1	18.15	0	0.00	18.40	1	4,612	0.02%
2021/10/22	6	17.97	3	18.07	18.15	3	4,603	0.07%
2021/10/21	2	18.30	5	18.25	18.25	-3	4,560	-0.07%
2021/10/20	2	18.15	2	18.20	18.20	0	4,542	0.00%
2021/10/19	1	18.30	0	0.00	18.35	1	4,541	0.02%
2021/10/18	3	18.40	0	0.00	18.50	3	4,554	0.07%
2021/10/15	7	18.46	0	0.00	18.20	7	4,590	0.15%
2021/10/14	69	18.34	69	18.30	18.35	0	4,578	0.00%
2021/10/13	7	18.41	0	0.00	18.30	7	4,592	0.15%
2021/10/12	6	18.80	0	0.00	18.65	6	4,609	0.13%
2021/10/08	8	18.93	0	0.00	19.00	8	4,626	0.17%
2021/10/07	7	18.85	7	18.95	19.20	0	4,662	0.00%
2021/10/06	12	18.99	0	0.00	18.80	12	4,777	0.25%
2021/10/05	1	18.65	7	18.85	19.10	-6	4,804	-0.12%
2021/10/04	3	19.05	0	0.00	18.75	3	4,824	0.06%
2021/10/01	65	19.72	9	19.93	19.30	56	4,834	1.16%
2021/09/30	9	20.21	0	0.00	20.20	9	4,890	0.18%
2021/09/29	18	20.23	9	20.36	20.25	9	5,033	0.18%
2021/09/28	11	20.42	8	20.60	20.35	3	5,264	0.06%
2021/09/27	5	20.64	10	20.75	20.60	-5	6,878	-0.07%
2021/09/24	6	20.32	0	0.00	20.10	6	8,083	0.07%
2021/09/23	36	20.15	36	20.25	20.15	0	8,310	0.00%
2021/09/22	40	20.06	0	0.00	19.90	40	8,329	0.48%
2021/09/17	46	20.34	13	20.50	20.50	33	8,287	0.40%
2021/09/16	9	20.49	6	20.66	20.55	3	8,266	0.04%
2021/09/15	18	20.33	10	20.45	20.40	8	8,252	0.10%
2021/09/14	8	20.44	6	20.52	20.40	2	8,323	0.02%
2021/09/13	4	20.49	4	20.58	20.55	0	8,317	0.00%
2021/09/09	2	20.25	4	20.38	20.35	-2	8,348	-0.02%
2021/09/08	5	20.27	0	0.00	20.25	5	8,354	0.06%
2021/09/07	0	20.60	1	20.50	20.45	-1	8,429	-0.01%
2021/09/06	47	20.33	13	20.29	20.20	34	8,420	0.40%
2021/09/03	4	20.80	0	0.00	20.75	4	8,362	0.05%
2021/09/02	29	21.07	2	21.15	20.95	27	8,388	0.32%
2021/09/01	45.3	21.66	1	22.10	21.40	44.3	8,384	0.53%
2021/08/31	2	22.15	10	22.32	22.45	-8	8,398	-0.10%
2021/08/30	13	22.16	3.4	22.25	22.00	9.6	8,383	0.11%
2021/08/27	68.2	22.01	223	22.14	22.20	-154.8	8,428	-1.84%	大賣/鉅額交易
2021/08/26	8.2	21.65	31.3	21.77	21.90	-23	8,529	-0.27%
2021/08/25	11.2	21.55	27	21.72	21.40	-15.8	8,612	-0.18%
2021/08/24	36.5	21.31	135	21.59	21.35	-98.5	8,619	-1.14%	大賣/
2021/08/20	15	21.02	10	21.19	20.90	5	8,525	0.06%
2021/08/19	200	21.56	292	21.61	20.90	-92	8,358	-1.10%	大買/大賣/
2021/08/18	78	20.24	146	20.50	20.75	-68	7,879	-0.86%	大賣/
2021/08/17	3	20.13	47	20.06	20.15	-44	7,983	-0.55%
2021/08/16	0	0.00	7	19.81	19.60	-7	7,876	-0.09%
2021/08/13	4	19.31	2	19.40	19.45	2	7,859	0.03%
2021/08/12	14	19.22	14	19.30	19.30	0	7,829	0.00%
2021/08/11	24	19.80	5	19.97	19.70	19	7,791	0.24%
2021/08/10	30	19.92	5	20.05	20.10	25	7,823	0.32%
2021/08/09	11	20.07	11	20.21	20.10	0	7,896	0.00%
2021/08/06	1	19.95	14	19.94	19.75	-13	7,949	-0.16%
2021/08/05	7	19.68	8	19.83	19.65	-1	8,041	-0.01%
2021/08/04	4	19.65	6	19.85	19.65	-2	8,265	-0.02%
2021/08/03	2	19.63	2	19.70	19.70	0	8,722	0.00%
2021/08/02	9	19.57	9	19.70	19.75	0	8,840	0.00%
2021/07/30	8	19.62	2	19.85	19.55	6	8,899	0.07%
2021/07/29	0	0.00	2	19.80	19.70	-2	8,936	-0.02%
2021/07/28	29	19.39	25	19.49	19.50	4	9,017	0.04%
2021/07/27	17	19.66	9	19.87	19.55	8	9,145	0.09%
2021/07/26	11	19.84	2	20.03	19.80	9	9,232	0.10%
2021/07/23	14	19.81	63	19.91	19.95	-49	9,325	-0.53%
2021/07/22	77	19.62	36	19.81	19.50	41	9,388	0.44%
2021/07/21	63	20.00	0	0.00	20.00	63	9,481	0.66%
2021/07/20	58	20.34	0	0.00	20.25	58	9,496	0.61%
2021/07/19	58	20.62	43	20.76	20.85	15	9,633	0.16%
2021/07/16	27	20.56	8	20.88	20.65	19	10,072	0.19%
2021/07/15	1	20.20	57	20.57	20.70	-56	10,165	-0.55%
2021/07/14	24	20.19	16	20.27	20.15	8	10,534	0.08%
2021/07/13	27	20.48	5	20.25	20.20	22	11,014	0.20%
2021/07/12	16	21.16	0	0.00	21.00	16	11,068	0.14%
2021/07/09	14	21.21	9	21.37	21.15	5	11,127	0.04%
2021/07/08	29	21.32	13	21.38	21.35	16	11,181	0.14%
2021/07/07	33	21.58	18	21.60	21.35	15	11,274	0.13%
2021/07/06	27	21.68	24	21.78	21.85	3	11,298	0.03%
2021/07/05	70	22.12	103	22.13	21.75	-33	11,236	-0.29%	大賣/
2021/07/02	312	23.44	161	23.71	22.15	151	11,183	1.35%	大買/大賣/鉅額交易
2021/07/01	247	22.55	329	22.71	23.55	-82	9,649	-0.85%	大買/大賣/
2021/06/30	43	21.36	254	21.08	21.60	-211	8,492	-2.48%	大賣/鉅額交易
2021/06/29	65	20.29	35	20.40	20.40	30	8,248	0.36%
2021/06/28	20.2	20.13	44	20.25	20.30	-23.8	8,257	-0.29%
2021/06/25	41	20.17	26	20.24	20.00	15	8,287	0.18%
2021/06/24	50	20.05	26	20.13	20.15	24	8,385	0.29%
2021/06/23	43	20.05	40	20.18	19.80	3	8,520	0.04%
2021/06/22	40	20.17	39	20.25	20.20	1	8,474	0.01%
2021/06/21	36	19.87	17	20.01	19.75	19	8,561	0.22%
2021/06/18	18	20.50	0	0.00	20.30	18	8,557	0.21%
2021/06/17	8	20.81	3	20.95	20.90	5	8,579	0.06%
2021/06/16	73	21.22	66	21.48	20.85	7	8,580	0.08%
2021/06/15	2	21.10	5.5	21.03	21.10	-3.5	8,513	-0.04%
2021/06/11	54	20.99	50	20.80	20.85	4	8,507	0.05%
2021/06/10	24	20.64	17	20.80	20.80	7	8,517	0.08%
2021/06/09	19	21.24	19	21.30	21.10	0	8,475	0.00%
2021/06/08	39	21.27	39	21.38	21.15	0	8,477	0.00%
2021/06/07	49	20.97	45	21.15	20.90	4	8,474	0.05%
2021/06/04	53	21.02	40	21.18	20.70	13	8,400	0.15%
2021/06/03	50	20.94	57	21.08	21.10	-7	8,350	-0.08%
2021/06/02	121	20.48	174	20.67	20.35	-53	8,385	-0.63%	大買/大賣/
2021/06/01	56	19.83	12.1	19.92	20.10	44	8,182	0.54%
2021/05/31	10	19.78	6	19.72	19.65	4	8,133	0.05%
2021/05/28	68	19.42	112	19.52	19.50	-44	8,073	-0.54%	大賣/
2021/05/27	22	19.09	34	19.15	19.05	-12	8,068	-0.15%
2021/05/26	55	19.14	68	19.38	19.25	-13	8,069	-0.16%
2021/05/25	49	19.67	9	19.66	19.40	40	8,071	0.50%
2021/05/24	5	18.69	5	18.79	18.75	0	7,908	0.00%
2021/05/21	10	18.45	8	18.53	18.60	2	7,975	0.03%
2021/05/20	5	18.40	5	18.30	18.15	0	8,050	0.00%
2021/05/19	2	18.40	0	0.00	18.50	2	8,202	0.02%
2021/05/18	62	18.15	62	17.86	18.30	0	8,227	0.00%
2021/05/17	34	16.89	25	17.08	16.85	9	8,181	0.11%
2021/05/14	9	19.01	8	19.34	18.55	1	8,069	0.01%
2021/05/13	16	18.30	14	18.53	18.40	2	7,965	0.03%
2021/05/12	47	19.86	24	20.31	19.20	23	7,843	0.29%
2021/05/11	181	21.14	128	22.13	21.10	53	7,600	0.70%	大買/大賣/
2021/05/10	158	21.12	307	21.28	21.20	-149	7,129	-2.09%	大買/大賣/鉅額交易
2021/05/07	4	19.83	8	20.04	20.15	-4	7,020	-0.06%
2021/05/06	3	20.70	4	20.86	20.55	-1	6,947	-0.01%
2021/05/05	40	20.78	60	21.01	20.40	-20	6,901	-0.29%
2021/05/04	70	20.15	10	20.75	19.70	60	6,822	0.88%
2021/05/03	102	21.57	46	21.97	21.00	56	6,684	0.84%	大買/
2021/04/29	131	21.89	120	22.03	21.90	11	6,606	0.17%	大買/大賣/
2021/04/28	13	21.56	15	21.69	21.90	-2	6,514	-0.03%
2021/04/27	91	21.87	85	22.06	21.85	6	6,461	0.09%
2021/04/26	60	21.05	49	21.31	21.30	11	6,339	0.17%
2021/04/23	160	21.78	2	21.55	21.15	158	6,282	2.52%	大買/鉅額交易
2021/04/22	185	22.43	232	22.57	22.20	-47	6,126	-0.77%	大買/大賣/
2021/04/21	24	21.72	52	21.86	22.00	-28	5,659	-0.49%
2021/04/20	161	22.43	87	22.73	22.25	74	5,540	1.34%	大買/
2021/04/19	89	22.55	172	22.73	23.65	-83	5,157	-1.61%	大賣/
2021/04/16	1	21.55	1	21.35	21.50	0	4,654	0.00%
2021/04/15	2	20.88	5	20.99	20.90	-3	4,523	-0.07%
2021/04/14	2	20.25	0	0.00	20.20	2	4,442	0.05%
2021/04/13	8	20.76	1	20.95	20.60	7	4,408	0.16%
2021/04/12	0	0.00	3	20.90	21.20	-3	4,290	-0.07%
2021/04/09	15	20.51	2	20.45	20.55	13	4,184	0.31%
2021/04/08	7	20.45	8	20.73	20.80	-1	4,113	-0.02%
2021/04/07	4	20.11	3	19.97	20.10	1	3,969	0.03%
2021/04/06	2	19.75	22.6	19.60	19.80	-20.6	3,914	-0.53%
2021/04/01	1	19.15	4	19.30	19.25	-3	3,867	-0.08%
2021/03/31	2	19.25	10	19.20	19.30	-8	3,899	-0.21%
2021/03/30	3	19.42	1	19.60	19.50	2	4,013	0.05%
2021/03/29	11	19.51	31	19.57	19.65	-20	4,577	-0.44%
2021/03/26	21	19.26	10	19.36	19.45	11	5,132	0.21%
2021/03/25	2	19.05	12	19.00	19.00	-10	5,071	-0.20%
2021/03/24	0	0.00	7	18.84	19.05	-7	5,022	-0.14%
2021/03/23	7	18.69	7	18.75	18.70	0	4,926	0.00%
2021/03/22	0	0.00	100	18.74	18.75	-100	4,928	-2.03%
2021/03/19	1	18.30	0	0.00	18.40	1	4,912	0.02%
2021/03/18	0	0.00	10	18.55	18.45	-10	4,946	-0.20%
2021/03/17	1	18.40	1	18.50	18.55	0	4,983	0.00%
2021/03/16	0	0.00	1	18.40	18.45	-1	5,012	-0.02%
2021/03/12	13	18.20	3	18.15	18.30	10	5,116	0.20%
2021/03/11	60	18.31	1	18.60	18.15	59	5,124	1.15%
2021/03/10	42	18.40	94	18.50	18.40	-52	5,082	-1.02%
2021/03/09	85	18.40	85	18.50	18.40	0	5,069	0.00%
2021/03/08	152	18.40	171	18.47	18.25	-19	5,014	-0.38%	大買/大賣/
2021/03/04	13	18.00	0	0.00	17.95	13	4,840	0.27%
2021/03/02	2	17.95	0	0.00	17.85	2	4,889	0.04%
2021/02/26	0	0.00	1	18.15	18.25	-1	4,897	-0.02%
2021/02/24	5	17.95	0	0.00	18.00	5	4,923	0.10%
2021/02/23	6	18.52	11	18.26	18.40	-5	4,897	-0.10%
2021/02/22	131	18.49	143	18.32	18.35	-12	4,826	-0.25%	大買/大賣/
2021/02/19	6	18.06	3	17.83	17.90	3	4,740	0.06%
2021/02/18	0	0.00	35	17.19	17.45	-35	4,602	-0.76%
2021/02/17	0.2	16.80	54	16.50	16.80	-53.8	4,651	-1.16%
2021/01/28	12	16.21	5	16.32	16.30	7	4,974	0.14%
2021/01/27	32	16.50	2	16.55	16.50	30	4,977	0.60%
2021/01/26	51	16.43	4	16.39	16.25	47	5,016	0.94%
2021/01/25	26	16.50	52	16.60	16.55	-26	5,005	-0.52%
2021/01/22	5	16.10	5.2	16.20	16.25	-0.2	4,998	0.00%
2021/01/21	3	16.15	4	16.31	16.35	-1	4,977	-0.02%
2021/01/20	26	16.46	2	16.60	16.45	24	4,969	0.48%
2021/01/19	1	16.95	18	17.10	17.00	-17	4,992	-0.34%
2021/01/18	14.1	16.91	3	16.77	16.90	11.1	5,030	0.22%
2021/01/15	18	16.93	0	0.00	16.90	18	5,007	0.36%
2021/01/13	17	17.11	33	17.24	17.15	-16	5,037	-0.32%
2021/01/12	9	17.23	5	17.35	17.20	4	5,020	0.08%
2021/01/11	19	17.54	0	0.00	17.60	19	4,982	0.38%
2021/01/08	30	17.76	0	0.00	17.80	30	5,018	0.60%
2021/01/06	39	18.23	6	18.16	18.00	33	4,959	0.67%
2021/01/05	4	18.46	10	18.56	18.70	-6	4,897	-0.12%
2021/01/04	7	18.57	16	18.74	18.65	-9	4,860	-0.19%
2020/12/31	1	18.75	1	18.85	18.85	0	4,791	0.00%
2020/12/30	7	18.99	16	19.07	18.90	-9	4,756	-0.19%
2020/12/29	6	18.75	6	18.93	18.70	0	4,662	0.00%
2020/12/28	5	18.95	13	18.90	18.90	-8	4,615	-0.17%
2020/12/25	8	19.16	1	19.20	19.10	7	4,539	0.15%
2020/12/24	5	19.15	60	19.29	19.35	-55	4,477	-1.23%
2020/12/23	112	19.60	51	19.21	19.00	61	4,314	1.41%	大買/
2020/12/22	21	19.43	65	19.40	19.40	-44	3,721	-1.18%
2020/12/21	2	18.25	68	18.10	18.30	-66	3,073	-2.15%
2020/12/17	1	17.70	0	0.00	17.55	1	3,010	0.03%
2020/12/16	5	17.80	0	0.00	17.80	5	3,028	0.17%
2020/12/15	10	17.52	0	0.00	17.35	10	3,065	0.33%
2020/12/14	12	17.66	11	17.80	17.80	1	3,061	0.03%
2020/12/11	71	18.01	4	17.80	17.85	67	3,060	2.19%
2020/12/09	22	17.97	0	0.00	18.30	22	3,077	0.71%
2020/12/08	20	17.60	20	17.70	17.60	0	3,394	0.00%
2020/12/07	3	17.67	110	17.75	17.80	-107	3,614	-2.96%	大賣/鉅額交易
2020/12/04	0	0.00	2	17.70	17.60	-2	3,542	-0.06%
2020/12/02	1	17.40	0	0.00	17.45	1	3,562	0.03%
2020/11/30	8	17.69	15	17.65	17.65	-7	3,526	-0.20%
2020/11/27	1	17.30	0	0.00	17.30	1	3,437	0.03%
2020/11/26	2	17.25	5	17.30	17.30	-3	3,412	-0.09%
2020/11/24	0	0.00	4	17.60	17.10	-4	3,342	-0.12%
2020/11/23	18	17.10	0	0.00	17.05	18	3,297	0.55%
2020/11/19	1	16.90	0	0.00	16.95	1	3,270	0.03%
2020/11/16	0	0.00	18	17.14	17.20	-18	3,259	-0.55%
2020/11/13	3	16.70	0	0.00	16.85	3	3,169	0.09%
2020/11/12	1	17.05	0	0.00	16.95	1	3,178	0.03%
2020/11/11	12	17.07	7	17.15	17.05	5	3,231	0.15%
2020/11/10	0	0.00	1	16.80	16.80	-1	3,183	-0.03%
2020/11/04	0	0.00	6	16.50	16.45	-6	3,028	-0.20%
2020/11/03	7	16.34	0	0.00	16.50	7	3,021	0.23%
2020/10/28	0	0.00	2	16.60	16.35	-2	2,975	-0.07%
2020/10/27	2	16.55	0	0.00	16.55	2	2,958	0.07%
2020/10/26	2	16.55	1	16.65	16.50	1	2,894	0.03%
2020/10/21	9	16.40	0	0.00	16.50	9	2,814	0.32%
2020/10/08	0	0.00	5	16.30	16.30	-5	2,889	-0.17%
2020/09/29	0	0.00	1	16.00	16.10	-1	2,940	-0.03%
2020/09/24	1	15.80	0	0.00	15.70	1	2,980	0.03%
2020/09/23	2	16.15	0	0.00	16.15	2	2,967	0.07%
2020/09/22	10	16.25	3	16.13	16.30	7	2,932	0.24%
2020/09/18	2	16.75	2	16.95	16.70	0	2,881	0.00%
2020/09/16	5	16.25	0	0.00	16.20	5	2,751	0.18%
2020/09/15	1	16.50	0	0.00	16.45	1	2,716	0.04%
2020/09/14	12	16.68	0	0.00	16.65	12	2,670	0.45%
2020/09/11	27	17.07	12	17.32	17.20	15	2,582	0.58%
2020/09/10	5	16.88	2	17.25	16.65	3	2,130	0.14%
2020/09/08	1	16.15	0	0.00	16.05	1	1,883	0.05%
2020/09/07	3	16.60	3	16.65	16.40	0	1,872	0.00%
2020/08/31	10	15.90	0	0.00	15.75	10	1,828	0.55%
2020/08/26	1	15.95	0	0.00	15.90	1	1,831	0.05%
2020/08/24	1	15.70	0	0.00	15.75	1	1,793	0.06%
2020/08/19	0	0.00	10	15.90	16.00	-10	1,745	-0.57%
2020/08/18	0	0.00	10	16.02	16.10	-10	1,726	-0.58%
2020/08/14	2	15.80	0	0.00	15.75	2	1,649	0.12%
2020/07/29	0	0.00	5	14.50	14.40	-5	1,817	-0.28%
2020/07/28	0	0.00	1	14.55	14.30	-1	1,841	-0.05%
2020/07/23	0	0.00	2	15.30	15.25	-2	1,912	-0.10%
2020/07/21	0	0.00	95	15.23	15.20	-95	1,930	-4.92%
2020/07/20	107	15.40	0	0.00	15.30	107	1,892	5.65%	大買/鉅額交易
2020/07/17	5	15.75	1	15.75	15.60	4	1,871	0.21%
2020/07/14	10	16.63	0	0.00	16.60	10	1,787	0.56%
2020/07/13	9	16.72	2	16.80	16.75	7	1,784	0.39%
2020/07/10	5	16.76	0	0.00	16.75	5	1,801	0.28%
2020/07/09	5	16.91	0	0.00	16.90	5	1,801	0.28%
2020/07/08	82	16.85	4	16.90	16.90	78	1,803	4.32%
2020/07/07	2	16.78	3	16.93	16.90	-1	1,819	-0.05%
2020/07/06	1	16.80	0	0.00	16.80	1	1,819	0.05%
2020/07/02	0	0.00	42	16.60	16.55	-42	1,820	-2.31%
2020/07/01	9	16.45	0	0.00	16.45	9	1,807	0.50%
2020/06/29	0	0.00	10	16.35	16.30	-10	1,827	-0.55%
2020/06/22	2	16.50	0	0.00	16.55	2	1,872	0.11%
2020/06/16	0	0.00	0.1	16.20	16.20	-0.1	1,916	0.00%
2020/06/15	2	16.15	0	0.00	16.10	2	1,988	0.10%
2020/06/11	35	16.41	0	0.00	16.35	35	2,067	1.69%
2020/06/10	7	16.70	0	0.00	16.70	7	2,106	0.33%
2020/06/09	2	16.90	1	17.00	16.90	1	2,164	0.05%
2020/06/08	2	17.00	3	17.07	17.00	-1	2,214	-0.05%
2020/06/05	4	16.80	37	16.84	16.85	-33	2,204	-1.50%
2020/06/03	1	16.60	0	0.00	16.65	1	2,222	0.05%
2020/05/28	1	16.35	0	0.00	16.30	1	2,299	0.04%
2020/05/22	10	16.30	5	16.40	16.25	5	2,322	0.22%
2020/05/20	35	16.56	1	16.75	16.50	34	2,320	1.46%
2020/05/19	0	0.00	44	16.79	16.85	-44	2,316	-1.90%
2020/05/15	2	16.05	1	16.15	16.00	1	2,234	0.04%
2020/05/14	8	16.35	0	0.00	16.10	8	2,235	0.36%
2020/05/11	16	16.90	0	0.00	16.85	16	2,233	0.72%
2020/05/06	0	0.00	2	16.65	16.70	-2	2,284	-0.09%
2020/05/05	0	0.00	2	16.58	16.55	-2	2,320	-0.09%
2020/05/04	25	16.80	0	0.00	16.55	25	2,389	1.05%
2020/04/30	11	16.86	35	17.00	16.95	-24	2,448	-0.98%
2020/04/29	1	16.65	0	0.00	16.70	1	2,547	0.04%
2020/04/28	0	0.00	30	15.90	16.10	-30	2,570	-1.17%
2020/04/27	0	0.00	5	16.15	16.00	-5	2,641	-0.19%
2020/04/24	10	15.75	0	0.00	15.60	10	2,620	0.38%
2020/04/23	25	15.57	0	0.00	15.70	25	2,634	0.95%
2020/04/21	0	0.00	10	15.50	15.40	-10	2,651	-0.38%
2020/04/15	10	15.60	0	0.00	15.80	10	2,586	0.39%
2020/04/10	3	15.33	20	15.35	15.35	-17	2,578	-0.66%
2020/03/31	0	0.00	5	13.50	13.70	-5	2,485	-0.20%
2020/03/26	5	13.60	0	0.00	13.30	5	2,422	0.21%
2020/03/23	0	0.00	2.3	12.31	12.30	-2.3	2,406	-0.10%
2020/03/19	9	12.24	0	0.00	12.55	9	2,393	0.38%
2020/03/18	2	13.20	15	13.15	13.45	-13	2,331	-0.56%
2020/03/17	10	13.70	25	13.77	13.70	-15	2,298	-0.65%
2020/03/16	8	14.68	0	0.00	14.60	8	2,253	0.36%
2020/03/13	4	15.50	4	15.55	15.55	0	2,219	0.00%
2020/03/12	17	17.15	0	0.00	16.70	17	2,153	0.79%
2020/03/11	1	17.80	0	0.00	17.85	1	2,103	0.05%
2020/03/10	2	17.50	2	17.60	17.95	0	2,094	0.00%
2020/03/09	13	17.82	0	0.00	17.80	13	2,088	0.62%
2020/03/06	3	17.95	3	18.05	18.00	0	2,068	0.00%
2020/02/26	0	0.00	10	18.35	18.35	-10	1,999	-0.50%
2020/02/24	0	0.00	1	18.70	18.55	-1	2,020	-0.05%
2020/02/21	5	18.85	0	0.00	18.85	5	2,019	0.25%
2020/02/19	1	19.00	0	0.00	19.05	1	2,011	0.05%
2020/02/18	0	0.00	2	18.70	18.65	-2	1,995	-0.10%
2020/02/17	0	0.00	5	18.40	18.35	-5	1,971	-0.25%
2020/02/12	0.2	18.25	0	0.00	18.25	0.2	1,947	0.01%
2020/02/11	10	18.15	0	0.00	18.20	10	1,940	0.52%
2020/02/10	2	17.88	2	18.00	18.05	0	1,895	0.00%
2020/02/07	7	18.24	0	0.00	18.10	7	1,895	0.37%
2020/02/06	10	18.20	0	0.00	18.35	10	1,876	0.53%
2020/02/05	2	18.03	2	18.15	18.05	0	1,826	0.00%
2020/02/04	3	18.18	1	18.20	18.15	2	1,745	0.11%
2020/02/03	8	18.28	2	18.70	18.45	6	1,667	0.36%
2020/01/31	2	19.23	1	19.30	19.30	1	1,480	0.07%
2020/01/30	7	19.80	6	20.50	19.45	1	1,418	0.07%
2020/01/17	0	0.00	13	20.60	20.70	-13	1,325	-0.98%
2020/01/16	6	20.60	0	0.00	20.65	6	1,317	0.46%
2020/01/15	7	20.73	0	0.00	20.65	7	1,305	0.54%
2020/01/13	1	20.80	0	0.00	20.85	1	1,287	0.08%
2020/01/10	3	20.75	3	20.85	20.85	0	1,339	0.00%
2020/01/08	8	20.83	0	0.00	20.80	8	1,352	0.59%
2020/01/07	11	20.90	0	0.00	21.00	11	1,356	0.81%
2020/01/06	2	21.28	5	21.15	21.20	-3	1,375	-0.22%
2020/01/03	2	20.95	0	0.00	21.10	2	1,391	0.14%
2020/01/02	1	20.90	0	0.00	20.95	1	1,385	0.07%
2019/12/20	4	20.84	0	0.00	20.80	4	1,477	0.27%
2019/12/19	0	0.00	11	21.00	21.05	-11	1,481	-0.74%
2019/12/11	5	20.62	0	0.00	20.60	5	1,547	0.32%
2019/12/10	2	20.65	0	0.00	20.65	2	1,550	0.13%
2019/12/09	2	20.80	3	20.83	20.80	-1	1,526	-0.07%
2019/12/06	4	20.80	0	0.00	20.80	4	1,526	0.26%
2019/12/04	2	20.83	0	0.00	20.80	2	1,508	0.13%
2019/12/03	2	20.93	0	0.00	20.95	2	1,490	0.13%
2019/12/02	1	21.00	0	0.00	21.00	1	1,481	0.07%
2019/11/27	2	21.50	0	0.00	21.55	2	1,462	0.14%
2019/11/25	0	0.00	9	21.36	21.45	-9	1,492	-0.60%
2019/11/21	1	20.70	0	0.00	20.65	1	1,637	0.06%
2019/11/20	1	20.90	0	0.00	20.90	1	1,672	0.06%
2019/11/19	2	21.05	0	0.00	21.05	2	1,706	0.12%
2019/11/18	2	21.20	0	0.00	21.15	2	1,699	0.12%
2019/11/11	2	21.28	0	21.35	21.20	2	1,781	0.11%
2019/11/08	1	21.40	0	0.00	21.45	1	1,769	0.06%
2019/11/05	9	21.65	0	0.00	21.60	9	1,761	0.51%
2019/10/29	5	21.75	0	0.00	21.75	5	1,803	0.28%
2019/10/25	1	22.00	0	0.00	21.90	1	1,847	0.05%
2019/10/24	1	21.90	0	0.00	22.00	1	1,849	0.05%
2019/10/21	1	22.00	0	0.00	22.05	1	1,875	0.05%
2019/10/16	0.3	21.25	0	0.00	21.35	0.3	1,824	0.01%
2019/10/15	0.3	21.35	0	0.00	21.35	0.3	1,817	0.02%
2019/10/09	4	21.60	0	0.00	21.30	4	1,801	0.22%
2019/10/08	6	21.77	0	0.00	21.70	6	1,760	0.34%
2019/10/07	4	21.80	4	21.90	21.95	0	1,752	0.00%
2019/10/03	1	21.85	0	0.00	21.90	1	1,752	0.06%
2019/10/02	10	22.00	0	0.00	21.95	10	1,763	0.57%
2019/10/01	1	21.90	0	0.00	21.90	1	1,804	0.06%
2019/09/27	2	21.65	2	21.80	21.75	0	1,824	0.00%
2019/09/26	3	21.78	0	0.00	21.65	3	1,834	0.16%
2019/09/25	1	21.90	0	0.00	21.90	1	1,844	0.05%
2019/09/24	2	22.15	0	0.00	22.15	2	1,836	0.11%
2019/09/20	0	0.00	3	22.40	22.35	-3	1,842	-0.16%
2019/09/19	2	22.40	0	0.00	22.40	2	1,873	0.11%
2019/09/18	1	22.55	0	0.00	22.50	1	1,891	0.05%
2019/09/17	3	22.90	0	0.00	22.70	3	1,887	0.16%
2019/09/16	3	23.00	10	23.31	22.90	-7	1,894	-0.37%
2019/09/11	0	0.00	2	22.20	22.25	-2	1,818	-0.11%
2019/09/09	1	22.10	0	0.00	22.15	1	1,844	0.05%
2019/09/06	0.2	22.10	0	0.00	22.10	0.2	1,865	0.01%
2019/09/05	4	22.10	0	0.00	22.10	4	1,873	0.21%
2019/09/02	5	21.85	0	0.00	21.85	5	1,875	0.27%
2019/08/30	1	21.70	0	0.00	21.65	1	1,882	0.05%
2019/08/28	5	21.55	0	0.00	21.35	5	1,887	0.26%
2019/08/27	3	21.95	0	0.00	21.65	3	1,860	0.16%
2019/08/26	18	21.97	3	21.93	21.80	15	1,805	0.83%
2019/08/23	5	24.52	1	24.50	24.50	4	1,674	0.24%
2019/08/22	3	24.47	0	0.00	24.55	3	1,659	0.18%
2019/08/21	5	24.51	0	0.00	24.50	5	1,642	0.30%
2019/08/20	2	24.48	2	24.65	24.65	0	1,624	0.00%
2019/08/19	0	0.00	1	24.75	24.75	-1	1,609	-0.06%
2019/08/16	11	24.70	0	0.00	24.80	11	1,616	0.68%
2019/08/15	2	24.38	2	24.50	24.55	0	1,600	0.00%
2019/08/14	1	24.65	2	24.75	24.60	-1	1,620	-0.06%
2019/08/13	1	24.50	1	24.60	24.60	0	1,616	0.00%
2019/08/06	7	23.60	7	23.80	24.15	0	1,656	0.00%
2019/08/05	21	24.13	0	0.00	24.10	21	1,646	1.28%
2019/08/02	19	24.21	19	24.25	24.25	0	1,632	0.00%
2019/07/30	5	24.45	3	24.50	24.50	2	1,654	0.12%
2019/07/29	9	24.36	0	0.00	24.35	9	1,635	0.55%
2019/07/26	7	24.40	0	0.00	24.40	7	1,640	0.43%
2019/07/25	3	24.35	3	24.45	24.40	0	1,642	0.00%
2019/07/24	2	24.35	0	0.00	24.35	2	1,633	0.12%
2019/07/23	1	24.35	0	0.00	24.45	1	1,634	0.06%
2019/07/22	2	24.38	0	0.00	24.40	2	1,626	0.12%
2019/07/18	4	24.40	0	0.00	24.50	4	1,671	0.24%
2019/07/11	2	24.45	0	0.00	24.45	2	1,693	0.12%
2019/07/09	2	24.25	2	24.38	24.40	0	1,726	0.00%
2019/07/05	1	24.25	1	24.35	24.30	0	1,746	0.00%
2019/07/04	5	24.27	0	0.00	24.20	5	1,736	0.29%
2019/07/03	9	24.34	2	24.50	24.30	7	1,811	0.39%
2019/06/27	4	24.78	0	0.00	24.70	4	1,870	0.21%
2019/06/26	20	24.75	50	24.75	24.75	-30	1,872	-1.60%
2019/06/24	30	24.35	0	0.00	24.45	30	1,846	1.62%
2019/06/21	0	0.00	1	24.20	24.40	-1	1,853	-0.05%
2019/06/13	0	0.00	1	24.20	24.30	-1	1,854	-0.05%
2019/06/12	0	0.00	1	24.10	24.15	-1	1,858	-0.05%
2019/06/11	0	0.00	1	24.10	24.10	-1	1,868	-0.05%
2019/06/10	2	24.13	0	0.00	24.10	2	1,882	0.11%
2019/06/06	1	24.00	1	24.10	24.15	0	1,916	0.00%
2019/06/05	0	24.20	0	0.00	24.00	0	1,912	0.00%
2019/06/04	3	24.00	24	24.05	24.10	-21	1,910	-1.10%
2019/05/29	1	24.10	0	0.00	24.10	1	1,936	0.05%
2019/05/28	0	0.00	1	24.10	25.30	-1	1,921	-0.05%
2019/05/27	12	23.95	0	0.00	24.05	12	1,910	0.63%
2019/05/21	3	23.80	3	23.95	23.90	0	2,029	0.00%
2019/05/20	18	24.23	0	0.00	24.15	18	2,008	0.90%
2019/05/17	26	24.48	0	0.00	24.45	26	2,041	1.27%
2019/05/15	5	24.78	2	24.95	24.75	3	2,096	0.14%
2019/05/14	15	24.73	14	24.82	24.80	1	2,114	0.05%
2019/05/13	3	24.90	7	24.93	24.95	-4	2,151	-0.19%
2019/05/10	2	25.05	0	0.00	25.10	2	2,188	0.09%
2019/05/09	6	25.11	3	25.07	25.10	3	2,281	0.13%
2019/05/08	0	0.00	2	25.00	25.05	-2	2,322	-0.09%
2019/05/07	1	24.80	1	24.90	24.85	0	2,404	0.00%
2019/05/06	3	24.82	0	0.00	24.80	3	2,459	0.12%
2019/05/02	0	0.00	1	25.10	25.05	-1	2,521	-0.04%
2019/04/29	21	24.95	20	24.90	24.90	1	2,580	0.04%
2019/04/26	24	25.06	20	25.15	25.15	4	2,614	0.15%
2019/04/25	22	25.11	21	25.35	25.35	1	2,637	0.04%
2019/04/24	0	0.00	29	25.29	25.25	-29	2,638	-1.10%
2019/04/23	2	24.90	0	0.00	25.00	2	2,631	0.08%
2019/04/22	23	25.05	0	0.00	25.00	23	2,654	0.87%
2019/04/19	0	0.00	5	24.95	25.00	-5	2,661	-0.19%
2019/04/18	4	24.95	0	0.00	24.95	4	2,687	0.15%
2019/04/17	20	25.00	20	25.05	25.05	0	2,727	0.00%
2019/04/16	20	25.25	0	0.00	25.15	20	2,746	0.73%
2019/04/15	3	25.03	0	0.00	25.10	3	2,784	0.11%
2019/04/11	2	24.95	0	0.00	24.90	2	2,814	0.07%
2019/04/10	0	0.00	2	25.15	25.20	-2	2,863	-0.07%
2019/04/09	1	25.25	2	25.25	25.30	-1	2,941	-0.03%
2019/04/08	2	25.00	0	0.00	24.90	2	3,134	0.06%
2019/04/03	1	24.80	1	24.80	24.80	0	3,222	0.00%
2019/04/02	1	24.75	2	24.95	24.85	-1	3,290	-0.03%
2019/04/01	1	25.05	5	25.05	25.00	-4	3,295	-0.12%
2019/03/29	0	0.00	4	24.38	24.35	-4	3,286	-0.12%
2019/03/28	6	24.19	0	0.00	24.15	6	3,332	0.18%
2019/03/25	0	0.00	1	24.40	24.25	-1	3,624	-0.03%
2019/03/22	0	0.00	2	24.53	24.55	-2	3,708	-0.05%
2019/03/19	4	24.39	0	0.00	24.45	4	3,794	0.11%
2019/03/18	0	0.00	16	24.45	24.50	-16	3,830	-0.42%
2019/03/15	1	24.30	3	24.28	24.30	-2	3,969	-0.05%
2019/03/14	105	24.29	16	24.50	24.25	89	4,356	2.04%	大買/
2019/03/13	1	24.35	0	0.00	24.40	1	4,509	0.02%
2019/03/12	6	24.40	1	24.40	24.30	5	4,637	0.11%
2019/03/11	1	23.90	0	0.00	23.95	1	4,915	0.02%
2019/03/08	2	23.90	2	24.00	24.10	0	5,032	0.00%
2019/03/07	4	24.18	0	0.00	24.10	4	5,076	0.08%
2019/03/06	1	24.25	1	24.35	24.45	0	5,087	0.00%
2019/03/05	1	24.20	1	24.35	24.45	0	5,141	0.00%
2019/03/04	6	24.32	0	0.00	24.35	6	5,167	0.12%
2019/02/27	6	24.40	3	24.50	24.40	3	5,220	0.06%
2019/02/26	1	24.40	0	0.00	24.45	1	5,292	0.02%
2019/02/25	6	24.30	6	24.40	24.45	0	5,408	0.00%
2019/02/20	1	24.10	0	0.00	24.00	1	5,512	0.02%
2019/02/15	6	23.67	6	23.80	24.00	0	5,633	0.00%
2019/02/14	1	23.55	1	23.65	23.90	0	5,641	0.00%
2019/02/13	14	23.33	14	23.50	23.55	0	5,631	0.00%
2019/02/12	21	23.32	23	23.50	23.40	-2	5,683	-0.04%
2019/02/11	4	23.84	1	23.90	23.75	3	5,705	0.05%
2019/01/30	0	0.00	21	23.75	24.20	-21	5,717	-0.37%
2019/01/29	11	23.46	63	23.45	23.60	-52	5,658	-0.92%
2019/01/28	9	23.44	6	23.66	23.55	3	5,635	0.05%
2019/01/25	0	0.00	83	23.39	23.45	-83	5,555	-1.49%
2019/01/24	5	23.10	5	23.25	23.10	0	5,529	0.00%
2019/01/23	0	0.00	2	22.95	23.00	-2	5,509	-0.04%
2019/01/21	0	0.00	2	22.95	23.05	-2	5,521	-0.04%
2019/01/18	0	0.00	1	22.90	22.95	-1	5,517	-0.02%
2019/01/15	0	0.00	11	22.60	22.55	-11	5,615	-0.20%
2019/01/10	0	0.00	2	22.75	22.55	-2	5,836	-0.03%
2019/01/09	2	22.33	0	0.00	22.55	2	5,876	0.03%
2019/01/08	1	22.70	0	0.00	22.50	1	5,866	0.02%
2019/01/04	1	22.20	1	22.40	22.60	0	5,903	0.00%
2019/01/03	1	22.55	0	0.00	22.50	1	6,018	0.02%
2019/01/02	3	22.80	1	22.85	22.85	2	6,041	0.03%
2018/12/28	2	22.80	0	0.00	22.50	2	6,033	0.03%
2018/12/27	59	22.49	2	22.88	22.60	57	6,020	0.95%
2018/12/24	3	24.75	0	0.00	24.95	3	5,905	0.05%
2018/12/22	1	24.50	0	0.00	24.90	1	5,972	0.02%
2018/12/20	1	26.00	2	25.50	25.20	-1	6,080	-0.02%
2018/12/19	5	26.15	4	26.40	26.40	1	6,209	0.02%
2018/12/18	0	0.00	1	25.70	26.00	-1	6,311	-0.02%
2018/12/17	0	0.00	1	25.15	25.15	-1	6,374	-0.02%
2018/12/13	0	0.00	31	26.11	26.00	-31	6,325	-0.49%
2018/12/12	13	25.91	2	25.90	26.00	11	6,351	0.17%
2018/12/10	4	26.31	1	26.25	26.20	3	6,298	0.05%
2018/12/07	14	26.93	13	27.78	27.05	1	6,155	0.02%
2018/12/06	11	26.25	9	26.06	26.30	2	5,771	0.03%
2018/12/05	20	25.93	0	0.00	26.20	20	5,615	0.36%
2018/12/04	5	25.84	14	25.96	25.90	-9	5,512	-0.16%
2018/11/30	0	0.00	1	24.75	24.20	-1	5,137	-0.02%
2018/11/28	1	24.75	0	0.00	24.80	1	5,071	0.02%
2018/11/26	2	24.80	3	24.87	24.55	-1	5,009	-0.02%
2018/11/23	3	25.07	10	25.00	24.65	-7	4,949	-0.14%
2018/11/22	3	25.10	6	25.02	25.20	-3	4,856	-0.06%
2018/11/21	1	24.60	0	0.00	24.70	1	4,742	0.02%
2018/11/20	0	0.00	6	24.36	24.35	-6	4,697	-0.13%
2018/11/19	0	0.00	5	24.05	24.20	-5	4,635	-0.11%
2018/11/16	0	0.00	1	24.05	24.00	-1	4,611	-0.02%
2018/11/15	0	0.00	5	23.73	23.80	-5	4,564	-0.11%
2018/11/13	20	23.00	1	22.95	23.00	19	4,482	0.42%
2018/11/12	0	0.00	11	23.10	23.15	-11	4,448	-0.25%
2018/11/09	12	22.80	1	22.70	22.65	11	4,439	0.25%
2018/11/08	0	0.00	2	23.75	23.80	-2	4,405	-0.05%
2018/11/06	0	0.00	30	23.22	22.95	-30	4,471	-0.67%
2018/11/05	3	22.50	1	22.60	22.65	2	4,445	0.04%
2018/11/01	1	22.90	20	23.00	22.75	-19	4,413	-0.43%
2018/10/31	5	23.00	0	0.00	23.00	5	4,397	0.11%
2018/10/30	0	0.00	2	22.40	22.55	-2	4,385	-0.05%
2018/10/29	2	22.45	0	0.00	22.40	2	4,504	0.04%
2018/10/24	40	22.49	0	0.00	22.25	40	4,445	0.90%
2018/10/23	67	22.79	16	22.90	22.90	51	4,394	1.16%
2018/10/22	1	22.75	1	22.85	23.55	0	4,328	0.00%
2018/10/19	63	22.47	58	22.65	22.75	5	4,288	0.12%
2018/10/18	28	23.46	0	0.00	23.15	28	4,150	0.67%
2018/10/17	14	24.02	22	24.10	24.00	-8	4,203	-0.19%
2018/10/16	4	23.85	3	23.95	24.00	1	4,269	0.02%
2018/10/15	0	0.00	5	23.90	24.00	-5	4,265	-0.12%
2018/10/12	7	23.57	12	23.49	23.95	-5	4,262	-0.12%
2018/10/11	8	23.08	14	23.35	23.60	-6	4,217	-0.14%
2018/10/09	19	24.23	2	24.25	24.15	17	4,104	0.41%
2018/10/08	6	23.98	12	24.17	24.30	-6	4,060	-0.15%
2018/10/05	36	23.73	35	23.90	23.95	1	4,013	0.02%
2018/10/04	1	24.35	13	24.19	24.20	-12	3,931	-0.31%
2018/10/03	11	24.17	5	24.28	24.20	6	3,866	0.16%
2018/10/02	5	24.39	5	24.66	24.30	0	3,783	0.00%
2018/10/01	1	24.10	1	24.20	24.20	0	3,655	0.00%
2018/09/28	3	24.30	12	24.15	24.25	-9	3,600	-0.25%
2018/09/27	3	24.15	42	24.26	24.20	-39	3,525	-1.11%
2018/09/26	0	0.00	46	24.13	24.25	-46	3,414	-1.35%
2018/09/25	5	23.80	5	24.05	23.75	0	3,242	0.00%
2018/09/21	0	0.00	38	23.28	23.25	-38	3,067	-1.24%
2018/09/18	3	22.12	8	22.28	22.40	-5	2,889	-0.17%
2018/09/17	0	0.00	60	22.21	22.25	-60	2,923	-2.05%
2018/09/10	8	21.31	0	0.00	21.30	8	3,069	0.26%
2018/09/07	7	21.71	0	0.00	21.70	7	3,099	0.23%
2018/09/06	1	21.80	1	21.90	21.90	0	3,110	0.00%
2018/09/05	4	21.85	0	0.00	21.80	4	3,147	0.13%
2018/09/03	37	22.00	0	0.00	21.90	37	3,303	1.12%
2018/08/31	3	22.22	3	22.35	22.35	0	3,351	0.00%
2018/08/30	1	22.30	3	22.33	22.40	-2	3,463	-0.06%
2018/08/29	3	22.32	5	22.45	22.25	-2	3,541	-0.06%
2018/08/28	10	22.46	0	0.00	22.40	10	3,703	0.27%
2018/08/27	9	22.32	9	22.34	22.35	0	3,892	0.00%
2018/08/24	1	21.90	34	22.15	22.25	-33	4,005	-0.82%
2018/08/23	27	21.99	22	22.15	22.00	5	4,250	0.12%
2018/08/22	28	22.00	29	22.20	21.95	-1	4,301	-0.02%
2018/08/21	3	21.75	6	21.84	21.90	-3	4,341	-0.07%
2018/08/20	5	21.84	2	22.00	21.80	3	4,475	0.07%
2018/08/17	1	22.05	0	0.00	21.90	1	4,587	0.02%
2018/08/16	34	21.78	31	21.91	21.85	3	4,839	0.06%
2018/08/15	27	22.08	10	22.19	22.15	17	5,286	0.32%
2018/08/14	10	22.09	44	22.34	22.45	-34	5,447	-0.62%
2018/08/13	10	21.68	4	21.80	21.70	6	5,896	0.10%
2018/08/09	0	0.00	15	21.99	21.95	-15	6,971	-0.22%
2018/08/06	5	21.90	0	0.00	21.80	5	7,190	0.07%
2018/08/03	25	21.54	31	21.68	21.70	-6	7,226	-0.08%
2018/08/02	23	22.00	0	0.00	21.95	23	7,100	0.32%
2018/08/01	26	22.10	1	22.20	22.15	25	7,129	0.35%
2018/07/31	5	21.90	64	22.15	22.15	-59	7,192	-0.82%
2018/07/30	55	21.98	2	22.15	21.85	53	7,229	0.73%
2018/07/27	8	22.18	0	0.00	22.10	8	7,220	0.11%
2018/07/26	4	22.04	3	22.10	22.25	1	7,215	0.01%
2018/07/24	1	21.50	2	21.65	21.70	-1	7,178	-0.01%
2018/07/23	83	23.14	26	23.23	23.15	57	7,102	0.80%
2018/07/20	15	23.10	50	23.20	23.10	-35	7,037	-0.50%
2018/07/19	15	23.07	23	23.25	23.25	-8	7,005	-0.11%
2018/07/18	0	0.00	140	23.25	23.15	-140	6,974	-2.01%	大賣/鉅額交易
2018/07/17	138	23.04	0	0.00	23.10	138	6,975	1.98%	大買/鉅額交易
2018/07/16	0	0.00	139	23.28	23.40	-139	7,009	-1.98%	大賣/鉅額交易
2018/07/13	0	0.00	4	23.30	23.25	-4	7,013	-0.06%
2018/07/10	2	23.00	1	22.90	22.95	1	7,233	0.01%
2018/07/09	0.3	22.80	0	0.00	22.80	0.3	7,248	0.00%
2018/07/06	6	22.12	0	0.00	22.10	6	7,227	0.08%
2018/07/05	5	22.38	4	22.55	22.30	1	7,200	0.01%
2018/07/04	1	22.45	1	22.55	22.65	0	7,215	0.00%
2018/07/03	10	22.88	0	0.00	22.60	10	7,251	0.14%
2018/06/29	0	0.00	5	23.10	23.05	-5	7,198	-0.07%
2018/06/28	5	22.85	5	23.05	22.60	0	7,182	0.00%
2018/06/26	80	22.72	20	22.70	22.65	60	7,155	0.84%
2018/06/25	124.5	23.46	46	23.62	23.30	78.5	7,080	1.11%	大買/
2018/06/22	8	23.64	8	23.81	23.80	0	7,045	0.00%
2018/06/21	6	23.73	6	23.88	23.95	0	7,038	0.00%
2018/06/20	14	23.34	140	23.81	23.85	-126	7,031	-1.79%	大賣/鉅額交易
2018/06/19	6	23.50	6	23.61	23.55	0	6,968	0.00%
2018/06/15	99.5	23.86	0	0.00	23.60	99.5	6,947	1.43%
2018/06/14	23	24.10	0	0.00	24.05	23	6,901	0.33%
2018/06/13	18	24.25	8	24.40	24.30	10	6,881	0.15%
2018/06/12	0	0.00	137	24.30	24.45	-137	6,850	-2.00%	大賣/鉅額交易
2018/06/11	33	24.05	6	24.05	24.00	27	6,798	0.40%
2018/06/08	87	24.33	39	24.61	24.15	48	7,018	0.68%
2018/06/07	118	24.39	160	24.56	24.35	-42	6,985	-0.60%	大買/大賣/
2018/06/06	104	24.39	100	24.51	24.30	4	6,922	0.06%	大買/
2018/06/05	142	24.47	181	24.64	24.30	-39	6,877	-0.57%	大買/大賣/
2018/06/04	0	0.00	34	24.45	24.50	-34	6,713	-0.51%
2018/06/01	0	0.00	2	23.90	24.10	-2	6,511	-0.03%
2018/05/31	3	24.20	18	24.23	24.35	-15	6,355	-0.24%
2018/05/30	0	0.00	2	23.15	23.50	-2	6,101	-0.03%
2018/05/29	3	23.55	8	23.45	23.45	-5	6,036	-0.08%
2018/05/28	0	0.00	12	23.46	23.65	-12	5,971	-0.20%
2018/05/25	2	24.05	0	0.00	23.70	2	5,855	0.03%
2018/05/24	1	24.10	1	24.25	24.10	0	5,746	0.00%
2018/05/23	7	24.39	21	24.43	24.70	-14	5,495	-0.25%
2018/05/22	9	23.85	15	23.99	23.60	-6	5,025	-0.12%
2018/05/21	62	24.59	35	24.41	24.25	27	4,822	0.56%
2018/05/18	29	23.54	72	24.03	24.10	-43	4,241	-1.01%
2018/05/17	0	0.00	5	22.31	22.55	-5	3,356	-0.15%
2018/05/16	4	21.95	4	22.08	22.00	0	3,144	0.00%
2018/05/15	11	21.89	9	22.03	21.90	2	3,158	0.06%
2018/05/14	1	22.40	3	22.30	22.25	-2	3,209	-0.06%
2018/05/11	2	21.93	4	22.05	22.10	-2	3,092	-0.06%
2018/05/10	6	21.86	2	21.95	21.85	4	3,037	0.13%
2018/05/09	2	21.95	2	21.95	21.85	0	3,030	0.00%
2018/05/08	1	22.00	2	22.10	22.05	-1	3,000	-0.03%
2018/05/07	0	0.00	5	21.75	21.95	-5	2,973	-0.17%
2018/05/04	1	21.45	0	0.00	21.45	1	2,934	0.03%
2018/05/03	0	0.00	3	21.55	21.40	-3	2,968	-0.10%
2018/04/30	1	21.50	0	0.00	21.50	1	3,031	0.03%
2018/04/27	2	21.35	1	21.45	21.45	1	3,089	0.03%
2018/04/26	3	21.55	4	21.76	21.40	-1	3,164	-0.03%
2018/04/25	2	21.40	1	21.50	21.40	1	3,181	0.03%
2018/04/23	7	21.64	0	0.00	21.55	7	3,292	0.21%
2018/04/20	2	21.90	0	0.00	21.90	2	3,289	0.06%
2018/04/19	0	0.00	8	21.85	21.85	-8	3,325	-0.24%
2018/04/18	3	22.00	0	0.00	21.80	3	3,358	0.09%
2018/04/16	0	0.00	22	21.99	22.00	-22	3,388	-0.65%
2018/04/12	0	0.00	5	21.70	21.60	-5	3,464	-0.14%
2018/04/11	6	21.61	7	21.67	21.60	-1	3,528	-0.03%
2018/04/10	5	21.57	0	0.00	21.60	5	3,645	0.14%
2018/04/09	0	0.00	5	21.65	21.75	-5	3,715	-0.13%
2018/04/02	6	21.52	0	0.00	21.50	6	4,225	0.14%
2018/03/31	2	21.58	3	21.80	21.60	-1	4,518	-0.02%
2018/03/30	17	21.61	12	21.72	21.65	5	5,207	0.10%
2018/03/29	0	0.00	8	21.74	21.75	-8	5,233	-0.15%
2018/03/26	0	0.00	2	21.20	21.30	-2	5,245	-0.04%
2018/03/23	3	21.10	1	21.20	21.20	2	5,264	0.04%
2018/03/22	2	21.48	0	0.00	21.45	2	5,273	0.04%
2018/03/21	1	21.55	0	0.00	21.55	1	5,295	0.02%
2018/03/20	2	21.58	5	21.55	21.55	-3	5,303	-0.06%
2018/03/19	3	21.68	0	0.00	21.65	3	5,310	0.06%
2018/03/16	3	21.73	6	21.80	21.80	-3	5,320	-0.06%
2018/03/15	1	21.70	1	21.80	21.70	0	5,366	0.00%
2018/03/14	5	21.89	1	21.90	21.90	4	5,345	0.07%
2018/03/13	2	21.25	2	21.43	21.50	0	5,124	0.00%
2018/03/12	3	21.12	2	21.10	21.40	1	5,158	0.02%
2018/03/09	19	20.85	38	20.95	21.00	-19	5,204	-0.37%
2018/03/05	4	20.60	0	0.00	20.50	4	5,769	0.07%
2018/02/22	0	0.00	1	20.35	20.20	-1	6,167	-0.02%
2018/02/21	1	20.20	1	20.25	20.35	0	6,270	0.00%
2018/02/12	1	19.95	63	20.05	19.90	-62	6,317	-0.98%
2018/02/09	5	19.75	14	19.67	20.00	-9	6,344	-0.14%
2018/02/08	0	0.00	27	20.14	20.20	-27	6,364	-0.42%
2018/02/07	31	20.20	23	20.30	20.05	8	6,395	0.13%
2018/02/06	15	20.34	1	20.65	19.80	14	6,550	0.21%
2018/02/05	9	20.88	23	20.98	21.10	-14	6,806	-0.21%
2018/02/02	3	21.33	2	21.43	21.35	1	7,037	0.01%
2018/02/01	5	21.40	7	21.47	21.45	-2	7,064	-0.03%
2018/01/31	2	21.25	1	21.35	21.35	1	7,095	0.01%
2018/01/30	65	21.46	3	21.75	21.35	62	7,149	0.87%
2018/01/29	10	21.79	10	21.70	21.70	0	7,267	0.00%
2018/01/26	34	21.71	43	21.80	21.85	-9	7,261	-0.12%
2018/01/25	18	21.71	9	21.88	21.60	9	7,253	0.12%
2018/01/24	19	21.62	34	21.75	21.80	-15	7,227	-0.21%
2018/01/23	15	21.37	14	21.49	21.50	1	7,193	0.01%
2018/01/22	69	21.40	114	21.45	21.50	-45	7,139	-0.63%	大賣/
2018/01/19	95	21.76	76	21.80	21.65	19	7,036	0.27%
2018/01/18	84	21.93	51	22.01	21.90	33	6,954	0.47%
2018/01/17	83	21.99	83	22.06	21.90	0	6,908	0.00%
2018/01/16	50	22.15	69	22.23	22.15	-19	6,825	-0.28%
2018/01/15	13	22.33	6	22.34	22.25	7	6,834	0.10%
2018/01/12	30	22.72	9	22.85	22.55	21	6,812	0.31%
2018/01/11	7	22.69	12	22.75	22.50	-5	6,766	-0.07%
2018/01/10	4	22.75	6	22.83	22.80	-2	6,703	-0.03%
2018/01/09	21	22.75	36	22.88	22.75	-15	6,617	-0.23%
2018/01/08	7	22.59	7	22.71	22.60	0	6,498	0.00%
2018/01/05	3	22.58	14	22.50	22.55	-11	6,424	-0.17%
2018/01/04	2	22.63	2	22.75	22.60	0	6,364	0.00%
2018/01/03	2	22.40	17	22.51	22.50	-15	6,258	-0.24%
2018/01/02	8	22.63	14	22.69	22.65	-6	6,159	-0.10%