台苯 (1310)-元大-新竹經國券商分點個股進出

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

台苯

(1310)

可現股當沖

股價
13.20
漲跌
▲0.10
漲幅
+0.76%
成交量
346張
產業
上市塑膠類股
395人加入追蹤

立即追蹤
本地時間:13:30

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

台苯 (1310)籌碼相關－元大-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/04/22	0	0.00	1	13.20	13.05	-1	770	-0.13%
2024/04/17	0	0.00	34	12.91	12.90	-34	782	-4.34%
2024/04/16	1	12.85	0	0.00	12.90	1	781	0.13%
2024/04/11	10.1	13.15	0	0.00	13.15	10.1	739	1.36%
2024/04/10	2	13.60	0	0.00	13.50	2	717	0.28%
2024/04/08	0	0.00	1	13.25	13.30	-1	711	-0.14%
2024/04/03	1.1	13.31	0	0.00	13.30	1.1	711	0.15%
2024/03/28	0	13.60	0	0.00	13.45	0	717	0.00%
2024/03/25	0	0.00	1	13.80	13.65	-1	723	-0.14%
2024/03/19	7	13.55	0	0.00	13.50	7	712	0.98%
2024/03/18	3	13.50	0	0.00	13.55	3	715	0.42%
2024/03/15	0	0.00	2.9	13.59	13.65	-2.9	701	-0.41%
2024/03/14	10	13.40	0	0.00	13.35	10	678	1.47%
2024/03/13	1	13.55	0	0.00	13.45	1	671	0.15%
2024/03/08	0	0.00	6	13.65	13.60	-6	664	-0.90%
2024/03/06	10	14.00	0	0.00	13.95	10	642	1.56%
2024/02/23	5	14.30	0	0.00	14.20	5	682	0.73%
2024/02/01	0	0.00	0	14.45	14.45	0	770	0.00%
2024/01/31	0	14.40	0	0.00	14.35	0	776	0.00%
2024/01/16	0	0.00	2	14.60	14.25	-2	764	-0.26%
2024/01/15	19	14.66	10	14.80	14.70	9	719	1.25%
2024/01/11	0	0.00	10	15.05	15.05	-10	713	-1.40%
2024/01/08	2	15.40	0	0.00	15.35	2	719	0.28%
2024/01/03	3	15.50	0	0.00	15.40	3	723	0.41%
2023/12/28	5	15.55	0	0.00	15.60	5	725	0.69%
2023/12/21	4	15.95	0	0.00	16.00	4	742	0.54%
2023/12/18	20	16.05	44	16.00	16.00	-24	755	-3.18%
2023/12/15	5	15.70	6	15.95	16.00	-1	756	-0.13%
2023/12/05	0	0.00	1	16.50	16.45	-1	886	-0.11%
2023/12/04	0	0.00	7	16.60	16.65	-7	878	-0.80%
2023/12/01	0	0.00	2	16.60	16.60	-2	872	-0.23%
2023/11/30	0	0.00	5	16.60	16.60	-5	865	-0.58%
2023/11/28	0	0.00	11	16.60	16.60	-11	853	-1.29%
2023/11/24	9	16.50	1	16.55	16.55	8	835	0.96%
2023/11/22	0	0.00	6	16.52	16.55	-6	824	-0.73%
2023/11/21	2	16.45	6	16.47	16.45	-4	822	-0.49%
2023/11/20	0	0.00	6.6	16.33	16.40	-6.6	816	-0.81%
2023/11/17	10	16.35	0	0.00	16.35	10	825	1.21%
2023/10/20	0	0.00	1	15.30	15.30	-1	1,066	-0.09%
2023/10/18	0	0.00	10	15.25	15.20	-10	1,064	-0.94%
2023/10/16	10	15.61	0	0.00	15.65	10	1,064	0.94%
2023/10/03	2	16.00	0	0.00	16.05	2	1,138	0.18%
2023/09/18	0	0.00	2	16.50	16.55	-2	1,176	-0.17%
2023/09/14	2	16.25	0	0.00	16.25	2	1,186	0.17%
2023/09/13	0	0.00	1	16.10	16.30	-1	1,189	-0.08%
2023/09/11	2	16.03	8	16.06	15.80	-6	1,196	-0.50%
2023/09/08	0	0.00	1	15.70	16.15	-1	1,189	-0.08%
2023/09/04	6	15.64	0	0.00	15.60	6	1,223	0.49%
2023/08/22	0	0.00	1	15.25	15.10	-1	1,618	-0.06%
2023/08/16	4	15.25	0	0.00	15.20	4	1,919	0.21%
2023/08/15	1	15.50	0	0.00	15.20	1	1,924	0.05%
2023/08/11	1	16.25	0	0.00	16.10	1	1,952	0.05%
2023/08/09	1	16.95	0	0.00	16.85	1	1,937	0.05%
2023/08/08	0	0.00	1	16.80	16.85	-1	1,953	-0.05%
2023/08/02	0	0.00	13	16.83	16.70	-13	2,049	-0.63%
2023/07/31	4	16.35	0	0.00	16.40	4	2,057	0.19%
2023/07/27	0	0.00	1	15.95	16.10	-1	2,265	-0.04%
2023/07/24	0.7	15.60	0	0.00	15.35	0.7	2,958	0.02%
2023/07/13	1	15.35	0	0.00	15.30	1	5,027	0.02%
2023/07/11	1	15.80	0	0.00	15.70	1	5,060	0.02%
2023/07/07	1	16.00	0	0.00	15.70	1	5,106	0.02%
2023/06/26	2	16.50	1	16.45	16.45	1	5,015	0.02%
2023/06/20	0	0.00	0	16.35	16.30	0	4,977	0.00%
2023/06/19	5	16.55	0	0.00	16.40	5	4,967	0.10%
2023/06/16	2	16.25	0	0.00	16.60	2	4,962	0.04%
2023/06/14	1	16.45	0	0.00	16.30	1	4,922	0.02%
2023/06/13	1	16.15	0	0.00	16.30	1	4,917	0.02%
2023/06/12	3	16.28	0	0.00	16.30	3	4,899	0.06%
2023/06/06	4	17.60	6	17.30	17.15	-2	4,800	-0.04%
2023/06/05	0	0.00	2	17.40	17.40	-2	4,762	-0.04%
2023/05/31	0	0.00	3	16.38	16.50	-3	4,563	-0.07%
2023/05/29	0	0.00	2	16.60	16.60	-2	4,516	-0.04%
2023/05/26	2	16.90	4	16.65	16.65	-2	4,482	-0.04%
2023/05/25	4	17.50	1	17.55	17.25	3	4,413	0.07%
2023/05/12	4	16.19	0	0.00	16.15	4	3,941	0.10%
2023/05/11	4	16.19	0	0.00	15.95	4	3,912	0.10%
2023/05/10	2	16.55	1	16.55	16.65	1	3,844	0.03%
2023/05/09	9	16.58	0	0.00	16.50	9	3,809	0.24%
2023/05/08	0	0.00	8	16.95	16.95	-8	3,758	-0.21%
2023/05/05	1	17.00	0	0.00	16.80	1	3,710	0.03%
2023/05/04	0	0.00	2	17.15	17.15	-2	3,658	-0.05%
2023/05/03	0	0.00	5	17.29	17.10	-5	3,585	-0.14%
2023/05/02	1	16.60	0	0.00	17.30	1	3,428	0.03%
2023/04/28	4	16.86	1	17.05	16.80	3	3,278	0.09%
2023/04/27	5	17.00	137	17.33	17.20	-132	3,126	-4.22%	大賣/鉅額交易
2023/04/26	147	16.88	11	17.21	17.70	136	2,693	5.05%	大買/鉅額交易
2023/04/25	23	17.54	53	17.29	16.50	-30	2,223	-1.35%
2023/04/24	2	16.35	25.5	16.23	17.05	-23.5	1,114	-2.11%
2023/04/21	13	15.32	0	0.00	15.50	13	733	1.77%
2023/04/19	0	0.00	4	14.90	14.85	-4	605	-0.66%
2023/04/18	0	0.00	1	15.20	15.20	-1	591	-0.17%
2023/04/17	2	15.25	0	0.00	15.40	2	564	0.35%
2023/04/13	8	15.05	0	15.05	15.00	8	493	1.62%
2023/04/11	0	0.00	1	14.20	14.25	-1	427	-0.23%
2023/03/31	0	0.00	1	13.90	13.85	-1	411	-0.24%
2023/03/28	1	13.90	0	0.00	13.95	1	415	0.24%
2023/03/27	1	13.85	0	0.00	13.85	1	412	0.24%
2023/03/22	0	13.90	0	0.00	13.80	0	415	0.00%
2023/03/16	0	13.55	0	0.00	13.50	0	414	0.00%
2023/03/02	0.1	14.15	0	0.00	13.95	0.1	455	0.01%
2023/02/24	0	0.00	1	14.10	14.15	-1	460	-0.22%
2023/02/15	3	13.85	0	0.00	13.85	3	453	0.66%
2023/02/07	0	0.00	6	14.05	14.10	-6	449	-1.33%
2023/02/03	1	14.00	0	0.00	14.10	1	441	0.23%
2023/02/02	1	14.20	0	0.00	14.15	1	436	0.23%
2023/01/16	0	0.00	1	13.75	13.70	-1	414	-0.24%
2023/01/05	0.9	13.40	0	0.00	13.35	0.9	449	0.21%
2022/12/16	0	0.00	12	13.70	13.60	-12	490	-2.45%
2022/12/09	12	13.80	0	0.00	13.85	12	491	2.44%
2022/11/28	0	0.00	1	13.60	13.60	-1	420	-0.24%
2022/11/24	0	0.00	1	13.45	13.45	-1	418	-0.24%
2022/11/16	1	13.15	0	0.00	13.05	1	419	0.24%
2022/11/09	0	0.00	2	13.25	13.30	-2	426	-0.47%
2022/11/04	0	0.00	1	12.75	12.80	-1	435	-0.23%
2022/10/26	1	12.35	0	0.00	12.40	1	476	0.21%
2022/10/13	1	12.65	0	0.00	12.40	1	458	0.22%
2022/09/30	0	0.00	5	13.10	13.15	-5	532	-0.94%
2022/09/28	1	12.95	0	0.00	13.00	1	538	0.19%
2022/09/26	1	13.55	0	0.00	13.40	1	537	0.19%
2022/09/20	1	14.25	0	0.00	14.20	1	722	0.14%
2022/09/19	1	14.30	0	0.00	14.25	1	751	0.13%
2022/09/08	0	0.00	2	14.20	14.20	-2	808	-0.25%
2022/09/06	0	14.45	0	0.00	14.40	0	813	0.00%
2022/08/30	0	0.00	2	14.55	14.60	-2	828	-0.24%
2022/08/24	0	0.00	1	14.75	14.75	-1	835	-0.12%
2022/08/19	1	14.50	0	0.00	14.50	1	827	0.12%
2022/08/17	0	0.00	1	14.35	14.30	-1	829	-0.12%
2022/08/11	0	0.00	3	14.20	14.15	-3	826	-0.36%
2022/08/10	3	13.85	0	0.00	14.00	3	833	0.36%
2022/08/09	1	13.75	0	0.00	13.75	1	831	0.12%
2022/08/02	2	13.90	0	0.00	13.85	2	854	0.23%
2022/08/01	2	14.05	0	0.00	14.10	2	866	0.23%
2022/07/29	0	0.00	2	13.85	13.85	-2	866	-0.23%
2022/07/22	2	13.60	0	0.00	13.60	2	879	0.23%
2022/07/11	8	13.39	0	0.00	13.45	8	868	0.92%
2022/07/08	1	13.90	0	0.00	13.60	1	860	0.12%
2022/07/07	0	0.00	1.5	13.77	14.00	-1.5	827	-0.18%
2022/07/01	2	14.25	0	0.00	14.05	2	828	0.24%
2022/06/30	1	14.15	0	0.00	14.35	1	817	0.12%
2022/06/29	3	14.42	0	0.00	14.45	3	789	0.38%
2022/06/17	1	15.70	0	0.00	15.75	1	744	0.13%
2022/06/15	0	0.00	1	16.20	16.20	-1	754	-0.13%
2022/06/13	2	16.00	0	0.00	15.95	2	765	0.26%
2022/06/10	3	16.30	0	0.00	16.30	3	771	0.39%
2022/06/09	0	0.00	2	16.35	16.40	-2	774	-0.26%
2022/05/31	2	15.70	0	0.00	15.75	2	830	0.24%
2022/05/30	3	15.65	1	15.65	15.75	2	872	0.23%
2022/05/25	0	0.00	1	15.45	15.45	-1	896	-0.11%
2022/05/20	1	15.35	0	0.00	15.45	1	932	0.11%
2022/05/19	4	15.33	0	0.00	15.40	4	943	0.42%
2022/05/18	5	15.40	5	15.67	15.65	0	942	0.00%
2022/05/17	6	14.95	0	0.00	15.15	6	946	0.63%
2022/05/16	9	14.91	0	0.00	14.95	9	950	0.95%
2022/05/12	1.2	14.74	5	15.00	14.75	-3.8	960	-0.40%
2022/05/10	1	15.50	1	15.60	15.70	0	1,008	0.00%
2022/05/09	10	15.68	0	0.00	15.70	10	1,009	0.99%
2022/05/05	9	16.22	0	0.00	16.25	9	1,012	0.89%
2022/05/04	2	16.20	0	0.00	16.20	2	1,024	0.20%
2022/05/03	4	16.15	0	0.00	16.25	4	1,054	0.38%
2022/04/25	7	16.60	1.5	16.53	16.50	5.5	1,076	0.51%
2022/04/20	1	16.65	0	0.00	16.75	1	1,084	0.09%
2022/04/19	1	16.70	0	0.00	16.75	1	1,089	0.09%
2022/04/18	0	0.00	1	16.60	16.65	-1	1,094	-0.09%
2022/04/08	0	16.90	0	0.00	16.80	0	1,133	0.00%
2022/03/31	1	16.90	0	0.00	16.80	1	1,151	0.09%
2022/03/30	0	0.00	100	16.94	17.05	-100	1,147	-8.71%
2022/03/29	0	0.00	2	16.75	16.70	-2	1,130	-0.18%
2022/03/28	5	16.70	0	0.00	16.75	5	1,125	0.44%
2022/03/25	2	16.85	0	0.00	16.85	2	1,111	0.18%
2022/03/24	0	16.95	0	0.00	16.90	0	1,104	0.00%
2022/03/23	9	16.99	0	0.00	17.00	9	1,080	0.83%
2022/03/17	0	17.15	0	0.00	17.20	0	1,047	0.00%
2022/03/11	0	0.00	31	17.37	17.35	-31	1,078	-2.88%
2022/03/10	0	0.00	109	17.30	17.35	-109	1,084	-10.05%	大賣/鉅額交易
2022/03/08	0	0.00	31	17.10	16.85	-31	1,084	-2.86%
2022/03/07	0	0.00	4	17.20	17.20	-4	1,098	-0.36%
2022/03/03	2	17.88	1	17.85	17.85	1	1,311	0.08%
2022/03/02	6	17.61	0	0.00	17.65	6	1,290	0.47%
2022/02/24	3	17.30	0	0.00	17.15	3	1,324	0.23%
2022/02/23	32	17.54	0	0.00	17.50	32	1,329	2.41%
2022/02/21	98	17.65	1	17.60	17.75	97	1,363	7.11%
2022/02/16	10	17.49	0	0.00	17.55	10	1,496	0.67%
2022/02/14	0	0.00	3	17.55	17.55	-3	1,613	-0.19%
2022/02/10	4	17.61	2	17.55	17.80	2	1,688	0.12%
2022/02/08	0	0.00	12	17.30	17.35	-12	1,729	-0.69%
2022/01/24	4	16.99	0	0.00	16.90	4	1,806	0.22%
2022/01/21	1	17.30	0	0.00	17.15	1	1,813	0.06%
2022/01/14	5	17.20	0	0.00	17.20	5	1,993	0.25%
2022/01/13	0.5	17.30	0	0.00	17.40	0.5	2,035	0.02%
2022/01/07	2	17.40	1	17.45	17.35	1	2,210	0.05%
2022/01/05	1	17.30	0	0.00	17.25	1	2,263	0.04%
2022/01/04	1	17.30	0	0.00	17.25	1	2,301	0.04%
2022/01/03	1	17.25	0	0.00	17.25	1	2,326	0.04%
2021/12/29	11	17.42	0	0.00	17.45	11	2,384	0.46%
2021/12/27	2	17.25	0	0.00	17.30	2	2,472	0.08%
2021/12/23	1	17.20	0	0.00	17.20	1	2,589	0.04%
2021/12/22	0	0.00	3	17.30	17.20	-3	2,652	-0.11%
2021/12/16	2	17.15	0	0.00	17.20	2	2,842	0.07%
2021/12/14	55	17.05	0	0.00	17.05	55	2,956	1.86%
2021/12/10	1	17.30	0	0.00	17.25	1	3,015	0.03%
2021/12/07	1	17.30	0	0.00	17.25	1	3,102	0.03%
2021/12/06	0	0.00	10	17.35	17.35	-10	3,097	-0.32%
2021/12/02	1	17.30	0	0.00	17.30	1	3,164	0.03%
2021/11/30	1	17.40	0	0.00	16.95	1	3,260	0.03%
2021/11/26	2	17.65	2	17.70	17.65	0	3,202	0.00%
2021/11/25	0	0.00	1	17.85	17.85	-1	3,321	-0.03%
2021/11/24	3	17.80	0	0.00	17.90	3	3,402	0.09%
2021/11/23	0	0.00	1	17.80	17.75	-1	3,545	-0.03%
2021/11/19	0	0.00	2	17.80	17.65	-2	3,702	-0.05%
2021/11/18	0	0.00	2	17.73	17.75	-2	3,848	-0.05%
2021/11/17	0	0.00	1	17.70	17.80	-1	3,880	-0.03%
2021/11/16	1	17.70	4	17.65	17.60	-3	4,067	-0.07%
2021/11/15	4	17.64	2	17.70	17.80	2	4,557	0.04%
2021/11/12	0	0.00	1	18.20	18.10	-1	4,570	-0.02%
2021/11/08	1	18.30	0	0.00	18.40	1	4,675	0.02%
2021/11/05	4	18.23	0	0.00	18.25	4	4,669	0.09%
2021/11/03	10	18.15	0	0.00	18.30	10	4,680	0.21%
2021/11/02	0	0.00	1	18.20	18.10	-1	4,673	-0.02%
2021/11/01	6	18.10	0	0.00	18.20	6	4,662	0.13%
2021/10/29	1	18.05	0	0.00	18.15	1	4,658	0.02%
2021/10/26	1	18.15	4	18.40	18.40	-3	4,612	-0.07%
2021/10/25	0	0.00	3	18.13	18.20	-3	4,590	-0.07%
2021/10/22	7	17.93	2	18.15	18.15	5	4,603	0.11%
2021/10/21	15	18.27	0	0.00	18.25	15	4,560	0.33%
2021/10/20	4	18.20	0	0.00	18.20	4	4,542	0.09%
2021/10/18	2	18.40	3	18.35	18.50	-1	4,554	-0.02%
2021/10/15	2	18.38	0	0.00	18.20	2	4,590	0.04%
2021/10/14	1	18.15	0	0.00	18.35	1	4,578	0.02%
2021/10/13	3	18.28	0	0.00	18.30	3	4,592	0.07%
2021/10/12	4	18.63	3	18.77	18.65	1	4,609	0.02%
2021/10/07	2	19.10	0	0.00	19.20	2	4,662	0.04%
2021/10/06	4	18.99	0	0.00	18.80	4	4,777	0.08%
2021/10/05	1	18.60	0	0.00	19.10	1	4,804	0.02%
2021/10/04	13	19.12	0	0.00	18.75	13	4,824	0.27%
2021/10/01	13	19.61	6	19.85	19.30	7	4,834	0.15%
2021/09/30	1	20.20	0	0.00	20.20	1	4,890	0.02%
2021/09/29	2	20.20	0	0.00	20.25	2	5,033	0.04%
2021/09/28	5	20.60	3	20.70	20.35	2	5,264	0.04%
2021/09/27	3	20.62	1	20.60	20.60	2	6,878	0.03%
2021/09/24	4	20.16	2	20.10	20.10	2	8,083	0.02%
2021/09/23	0	0.00	4	20.25	20.15	-4	8,310	-0.05%
2021/09/22	8	20.06	0	0.00	19.90	8	8,329	0.10%
2021/09/17	3	20.40	2	20.30	20.50	1	8,287	0.01%
2021/09/15	11	20.39	0	0.00	20.40	11	8,252	0.13%
2021/09/13	5	20.50	0	0.00	20.55	5	8,317	0.06%
2021/09/10	0.5	20.70	2	21.00	21.00	-1.5	8,318	-0.02%
2021/09/08	0	0.00	1	20.50	20.25	-1	8,354	-0.01%
2021/09/07	0	20.60	0	0.00	20.45	0	8,429	0.00%
2021/09/06	7	20.29	5	20.30	20.20	2	8,420	0.02%
2021/09/02	3	21.00	1	21.05	20.95	2	8,388	0.02%
2021/09/01	17.8	21.76	2	21.75	21.40	15.8	8,384	0.19%
2021/08/31	1	22.10	7	22.42	22.45	-6	8,398	-0.07%
2021/08/30	4	22.28	10	22.15	22.00	-6	8,383	-0.07%
2021/08/27	1	22.15	6	22.07	22.20	-5	8,428	-0.06%
2021/08/26	6	21.90	18	21.88	21.90	-12	8,529	-0.14%
2021/08/25	11	21.72	1	21.50	21.40	10	8,612	0.12%
2021/08/24	2	21.25	7	21.48	21.35	-5	8,619	-0.06%
2021/08/23	1	20.95	4	20.86	20.95	-3	8,537	-0.04%
2021/08/20	7	21.06	2	21.35	20.90	5	8,525	0.06%
2021/08/19	17	21.41	45	21.30	20.90	-28	8,358	-0.33%
2021/08/18	2	20.30	5.1	20.28	20.75	-3.1	7,879	-0.04%
2021/08/17	0	0.00	9	20.09	20.15	-9	7,983	-0.11%
2021/08/16	3	19.25	0	0.00	19.60	3	7,876	0.04%
2021/08/13	2.1	19.45	0	0.00	19.45	2.1	7,859	0.03%
2021/08/12	3	19.30	10	19.30	19.30	-7	7,829	-0.09%
2021/08/10	1	19.90	3	19.87	20.10	-2	7,823	-0.03%
2021/08/09	2	20.13	11	20.12	20.10	-9	7,896	-0.11%
2021/08/06	0	0.00	12	19.90	19.75	-12	7,949	-0.15%
2021/08/05	0	0.00	22	19.79	19.65	-22	8,041	-0.27%
2021/08/04	7	19.71	5	19.85	19.65	2	8,265	0.02%
2021/08/03	5	19.60	0	0.00	19.70	5	8,722	0.06%
2021/08/02	0	0.00	5	19.80	19.75	-5	8,840	-0.06%
2021/07/30	5	19.70	0	0.00	19.55	5	8,899	0.06%
2021/07/29	1	19.50	0	0.00	19.70	1	8,936	0.01%
2021/07/27	5	19.60	3	19.70	19.55	2	9,145	0.02%
2021/07/26	18	19.88	1	19.95	19.80	17	9,232	0.18%
2021/07/23	6	19.88	2	19.90	19.95	4	9,325	0.04%
2021/07/22	4	19.70	0	0.00	19.50	4	9,388	0.04%
2021/07/21	8	19.96	2	20.00	20.00	6	9,481	0.06%
2021/07/20	8	20.33	1	20.25	20.25	7	9,496	0.07%
2021/07/19	10	20.75	11	20.82	20.85	-1	9,633	-0.01%
2021/07/16	9	20.59	1	20.60	20.65	8	10,072	0.08%
2021/07/15	18.1	20.44	11	20.60	20.70	7.1	10,165	0.07%
2021/07/14	6	20.25	3	20.05	20.15	3	10,534	0.03%
2021/07/13	19	20.46	0	0.00	20.20	19	11,014	0.17%
2021/07/12	7	21.08	30	21.17	21.00	-23	11,068	-0.21%
2021/07/09	3	21.25	10	21.35	21.15	-7	11,127	-0.06%
2021/07/08	10	21.35	6	21.45	21.35	4	11,181	0.04%
2021/07/07	17	21.44	7	21.39	21.35	10	11,274	0.09%
2021/07/06	12	21.84	10	21.93	21.85	2	11,298	0.02%
2021/07/05	14	21.76	8	21.87	21.75	6	11,236	0.05%
2021/07/02	91	23.57	143	24.14	22.15	-52	11,183	-0.47%	大賣/
2021/07/01	64	23.15	72	23.08	23.55	-8	9,649	-0.08%
2021/06/30	4	21.24	10	21.43	21.60	-6	8,492	-0.07%
2021/06/29	3	20.30	5	20.35	20.40	-2	8,248	-0.02%
2021/06/25	2	20.10	1	20.10	20.00	1	8,287	0.01%
2021/06/24	4	20.13	0	0.00	20.15	4	8,385	0.05%
2021/06/23	14	20.08	0	0.00	19.80	14	8,520	0.16%
2021/06/22	1	20.25	0	0.00	20.20	1	8,474	0.01%
2021/06/21	4	19.81	1	19.70	19.75	3	8,561	0.04%
2021/06/18	3	20.50	0	0.00	20.30	3	8,557	0.04%
2021/06/17	0	0.00	1	20.80	20.90	-1	8,579	-0.01%
2021/06/16	1	20.85	3	21.30	20.85	-2	8,580	-0.02%
2021/06/11	0	0.00	6	21.00	20.85	-6	8,507	-0.07%
2021/06/10	1	20.30	10	20.56	20.80	-9	8,517	-0.11%
2021/06/09	5	21.14	6	21.11	21.10	-1	8,475	-0.01%
2021/06/08	2	21.25	10	21.40	21.15	-8	8,477	-0.09%
2021/06/07	17	20.97	18	20.63	20.90	-1	8,474	-0.01%
2021/06/04	5	20.84	0	0.00	20.70	5	8,400	0.06%
2021/06/03	0	0.00	16	21.15	21.10	-16	8,350	-0.19%
2021/06/02	2	20.33	2	20.90	20.35	0	8,385	0.00%
2021/06/01	0	0.00	1	19.95	20.10	-1	8,182	-0.01%
2021/05/31	21	19.99	3	19.80	19.65	18	8,133	0.22%
2021/05/28	1	19.50	0	0.00	19.50	1	8,073	0.01%
2021/05/27	12	19.09	1	19.10	19.05	11	8,068	0.14%
2021/05/26	1	19.10	6	19.09	19.25	-5	8,069	-0.06%
2021/05/25	28	19.96	18	19.74	19.40	10	8,071	0.12%
2021/05/24	1	18.70	3	18.80	18.75	-2	7,908	-0.03%
2021/05/21	2	18.50	0	0.00	18.60	2	7,975	0.03%
2021/05/20	0	0.00	1	18.30	18.15	-1	8,050	-0.01%
2021/05/18	0	0.00	1.1	18.31	18.30	-1.1	8,227	-0.01%
2021/05/17	17	16.85	12	16.80	16.85	5	8,181	0.06%
2021/05/14	2	18.50	3	18.35	18.55	-1	8,069	-0.01%
2021/05/13	0	0.00	1	18.25	18.40	-1	7,965	-0.01%
2021/05/12	12	19.78	62	20.12	19.20	-50	7,843	-0.64%
2021/05/11	82	22.28	26.1	22.35	21.10	56	7,600	0.74%
2021/05/10	4.1	21.13	5	21.06	21.20	-1	7,129	-0.01%
2021/05/07	1	20.50	0	0.00	20.15	1	7,020	0.01%
2021/05/06	3	20.20	2	20.50	20.55	1	6,947	0.01%
2021/05/05	2	20.50	0	0.00	20.40	2	6,901	0.03%
2021/05/04	4	20.96	4	19.71	19.70	0	6,822	0.00%
2021/05/03	0	0.00	8	21.64	21.00	-8	6,684	-0.12%
2021/04/29	3	21.85	0	0.00	21.90	3	6,606	0.05%
2021/04/28	9	21.61	13	21.61	21.90	-4	6,514	-0.06%
2021/04/27	0	0.00	1	21.95	21.85	-1	6,461	-0.02%
2021/04/26	1	21.60	2	21.28	21.30	-1	6,339	-0.02%
2021/04/23	7	21.49	0	0.00	21.15	7	6,282	0.11%
2021/04/22	28	22.79	42.1	23.06	22.20	-14.1	6,126	-0.23%
2021/04/21	9	21.87	65	21.65	22.00	-56	5,659	-0.99%
2021/04/20	8.1	22.17	29	22.97	22.25	-20.9	5,540	-0.38%
2021/04/19	40	22.84	83	22.95	23.65	-43	5,157	-0.83%
2021/04/16	63	21.38	42	21.35	21.50	21	4,654	0.45%
2021/04/15	7	20.90	2	20.83	20.90	5	4,523	0.11%
2021/04/14	4	20.21	1	20.20	20.20	3	4,442	0.07%
2021/04/13	23	20.92	3	20.93	20.60	20	4,408	0.45%
2021/04/12	15	21.03	10	20.93	21.20	5	4,290	0.12%
2021/04/08	3	20.83	28	20.78	20.80	-25	4,113	-0.61%
2021/04/07	0	0.00	5	20.04	20.10	-5	3,969	-0.13%
2021/04/06	2	19.50	1.2	19.80	19.80	0.8	3,914	0.02%
2021/04/01	10	19.15	0	0.00	19.25	10	3,867	0.26%
2021/03/30	0	0.00	3	19.35	19.50	-3	4,013	-0.07%
2021/03/29	14	19.51	15	19.59	19.65	-1	4,577	-0.02%
2021/03/26	0	0.00	7	19.29	19.45	-7	5,132	-0.14%
2021/03/25	2	19.00	14	18.97	19.00	-12	5,071	-0.24%
2021/03/24	0	0.00	22	18.95	19.05	-22	5,022	-0.44%
2021/03/23	0	0.00	10.3	18.70	18.70	-10.3	4,926	-0.21%
2021/03/22	15	18.67	3	18.70	18.75	12	4,928	0.24%
2021/03/17	0	0.00	45	18.47	18.55	-45	4,983	-0.90%
2021/03/15	0	0.00	20	18.50	18.50	-20	5,121	-0.39%
2021/03/11	4	18.25	4	18.75	18.15	0	5,124	0.00%
2021/03/09	0	0.00	17	18.42	18.40	-17	5,069	-0.34%
2021/03/08	82	18.56	104.1	18.35	18.25	-22.1	5,014	-0.44%	大賣/
2021/03/05	0	0.00	5	17.95	17.90	-5	4,753	-0.11%
2021/03/04	0	0.00	28	18.08	17.95	-28	4,840	-0.58%
2021/03/03	0	0.00	15	17.90	17.95	-15	4,850	-0.31%
2021/03/02	15	18.37	0	0.00	17.85	15	4,889	0.31%
2021/02/26	0	0.00	2	18.00	18.25	-2	4,897	-0.04%
2021/02/25	24	18.07	0.6	18.10	18.30	23.4	4,922	0.48%
2021/02/24	0	18.00	5	18.55	18.00	-5	4,923	-0.10%
2021/02/23	0	0.00	20	18.37	18.40	-20	4,897	-0.41%
2021/02/22	9	18.34	18	18.41	18.35	-9	4,826	-0.19%
2021/02/19	19	17.81	1	17.90	17.90	18	4,740	0.38%
2021/02/18	0	0.00	2	17.25	17.45	-2	4,602	-0.04%
2021/02/17	4	16.44	0	0.00	16.80	4	4,651	0.09%
2021/02/04	1	16.20	0	0.00	16.20	1	4,676	0.02%
2021/02/02	1	16.20	0	0.00	16.35	1	4,828	0.02%
2021/02/01	0	16.25	0	0.00	16.20	0	4,840	0.00%
2021/01/28	2	16.20	3	16.25	16.30	-1	4,974	-0.02%
2021/01/27	2	16.50	0	0.00	16.50	2	4,977	0.04%
2021/01/26	2	16.55	1	16.25	16.25	1	5,016	0.02%
2021/01/25	1	16.25	0	0.00	16.55	1	5,005	0.02%
2021/01/22	4	16.16	0	0.00	16.25	4	4,998	0.08%
2021/01/21	8	16.23	1	16.25	16.35	7	4,977	0.14%
2021/01/20	14	16.48	7	16.51	16.45	7	4,969	0.14%
2021/01/19	1	17.00	0	0.00	17.00	1	4,992	0.02%
2021/01/18	6	16.89	3	16.70	16.90	3	5,030	0.06%
2021/01/15	0	0.00	3	16.95	16.90	-3	5,007	-0.06%
2021/01/14	2	17.20	0	0.00	17.20	2	5,027	0.04%
2021/01/13	2	17.30	0	0.00	17.15	2	5,037	0.04%
2021/01/12	6	17.26	5	17.20	17.20	1	5,020	0.02%
2021/01/11	3	17.45	0	0.00	17.60	3	4,982	0.06%
2021/01/07	1	18.25	0	0.00	18.10	1	4,984	0.02%
2021/01/06	6	18.42	3	18.07	18.00	3	4,959	0.06%
2021/01/05	5	18.55	1	18.70	18.70	4	4,897	0.08%
2021/01/04	2	18.73	9	18.65	18.65	-7	4,860	-0.14%
2020/12/31	1	18.90	0	0.00	18.85	1	4,791	0.02%
2020/12/30	1	19.35	6.1	19.05	18.90	-5.1	4,756	-0.11%
2020/12/29	0	0.00	11	18.88	18.70	-11	4,662	-0.24%
2020/12/28	3	19.03	1	18.85	18.90	2	4,615	0.04%
2020/12/25	0	0.00	10	19.18	19.10	-10	4,539	-0.22%
2020/12/24	13	19.21	7	19.42	19.35	6	4,477	0.13%
2020/12/23	36	19.57	18	19.53	19.00	18	4,314	0.42%
2020/12/22	25.3	19.61	37	19.92	19.40	-11.7	3,721	-0.31%
2020/12/21	5.1	17.90	2	18.25	18.30	3.1	3,073	0.10%
2020/12/18	0	0.00	2	17.55	17.60	-2	2,999	-0.07%
2020/12/17	1	17.60	0	0.00	17.55	1	3,010	0.03%
2020/12/16	1	17.85	0	0.00	17.80	1	3,028	0.03%
2020/12/14	12	17.81	0	0.00	17.80	12	3,061	0.39%
2020/12/11	0	0.00	4	17.95	17.85	-4	3,060	-0.13%
2020/12/09	0	0.00	6	18.19	18.30	-6	3,077	-0.19%
2020/12/07	4	17.78	0	0.00	17.80	4	3,614	0.11%
2020/12/03	1	17.45	0	0.00	17.35	1	3,498	0.03%
2020/11/30	3	17.70	2	17.65	17.65	1	3,526	0.03%
2020/11/25	0	0.00	5	17.00	17.10	-5	3,365	-0.15%
2020/11/24	5	17.09	4	17.25	17.10	1	3,342	0.03%
2020/11/19	3	16.87	10	17.00	16.95	-7	3,270	-0.21%
2020/11/18	1	16.90	0	0.00	17.00	1	3,263	0.03%
2020/11/17	10	17.15	0	0.00	17.05	10	3,248	0.31%
2020/11/16	1	17.15	2	17.20	17.20	-1	3,259	-0.03%
2020/11/12	0	0.00	1	17.00	16.95	-1	3,178	-0.03%
2020/11/11	4	17.20	2	17.18	17.05	2	3,231	0.06%
2020/11/10	1	16.80	0	0.00	16.80	1	3,183	0.03%
2020/11/06	0	0.00	3	16.80	16.80	-3	3,129	-0.10%
2020/11/05	0	0.00	5	16.83	16.90	-5	3,128	-0.16%
2020/11/03	0.3	16.45	0	0.00	16.50	0.3	3,021	0.01%
2020/10/28	0	0.00	2	16.40	16.35	-2	2,975	-0.07%
2020/10/27	3	16.70	0	0.00	16.55	3	2,958	0.10%
2020/10/26	10	16.42	11	16.51	16.50	-1	2,894	-0.03%
2020/10/21	1	16.40	1	16.60	16.50	0	2,814	0.00%
2020/10/20	0	0.00	1	16.65	16.60	-1	2,819	-0.04%
2020/10/19	0	0.00	2	16.45	16.40	-2	2,802	-0.07%
2020/10/15	7	16.31	0	0.00	16.30	7	2,774	0.25%
2020/10/08	1	16.30	0	0.00	16.30	1	2,889	0.03%
2020/09/28	0	0.00	19	16.00	16.05	-19	2,959	-0.64%
2020/09/25	0	0.00	1	15.75	15.80	-1	2,980	-0.03%
2020/09/23	1	16.10	1	16.25	16.15	0	2,967	0.00%
2020/09/18	31	17.07	32	16.73	16.70	-1	2,881	-0.03%
2020/09/16	0	0.00	3	16.25	16.20	-3	2,751	-0.11%
2020/09/15	4	16.34	7	16.40	16.45	-3	2,716	-0.11%
2020/09/14	0	0.00	8	16.68	16.65	-8	2,670	-0.30%
2020/09/11	60	17.33	56	17.47	17.20	4	2,582	0.15%
2020/09/10	9	16.82	5	16.63	16.65	4	2,130	0.19%
2020/09/07	4	16.63	0	0.00	16.40	4	1,872	0.21%
2020/09/03	0	0.00	11	16.01	16.00	-11	1,800	-0.61%
2020/08/31	2	15.95	0	0.00	15.75	2	1,828	0.11%
2020/08/27	0	0.00	1	15.90	15.85	-1	1,843	-0.05%
2020/08/26	0	0.00	20	15.90	15.90	-20	1,831	-1.09%
2020/08/25	1	15.90	0	0.00	15.95	1	1,823	0.05%
2020/08/20	12	15.47	10	15.50	15.20	2	1,785	0.11%
2020/08/19	0	0.00	15	16.15	16.00	-15	1,745	-0.86%
2020/08/18	18	16.08	0	0.00	16.10	18	1,726	1.04%
2020/08/17	8	16.26	3	16.25	16.20	5	1,723	0.29%
2020/08/14	13	15.45	10	15.70	15.75	3	1,649	0.18%
2020/08/12	0	0.00	2	15.30	15.30	-2	1,740	-0.11%
2020/08/11	0	0.00	7	15.37	15.45	-7	1,741	-0.40%
2020/08/10	4	14.85	20	14.95	15.20	-16	1,730	-0.92%
2020/08/07	2	14.80	0	0.00	14.80	2	1,746	0.11%
2020/08/06	23	14.71	0	0.00	14.70	23	1,751	1.31%
2020/08/05	16	14.61	0	0.00	14.60	16	1,751	0.91%
2020/08/04	6	14.80	0	0.00	14.70	6	1,765	0.34%
2020/07/31	3	14.80	6	14.80	14.75	-3	1,785	-0.17%
2020/07/30	10	14.65	1	14.60	14.75	9	1,803	0.50%
2020/07/29	10	14.56	0	0.00	14.40	10	1,817	0.55%
2020/07/28	2	14.35	0	0.00	14.30	2	1,841	0.11%
2020/07/27	3	14.82	0	0.00	14.75	3	1,909	0.16%
2020/07/24	0	0.00	1	15.00	15.00	-1	1,927	-0.05%
2020/07/21	1	15.30	5	15.30	15.20	-4	1,930	-0.21%
2020/07/20	5	15.35	5	15.50	15.30	0	1,892	0.00%
2020/07/16	3	16.70	5	16.70	16.75	-2	1,808	-0.11%
2020/07/15	3	16.63	0	0.00	16.65	3	1,780	0.17%
2020/07/09	1	16.90	0	0.00	16.90	1	1,801	0.06%
2020/07/03	0	0.00	60	16.75	16.70	-60	1,816	-3.30%
2020/07/02	5	16.55	0	0.00	16.55	5	1,820	0.27%
2020/06/22	33	16.55	0	0.00	16.55	33	1,872	1.76%
2020/06/18	5	16.30	0	0.00	16.30	5	1,877	0.27%
2020/06/16	1	16.20	0	0.00	16.20	1	1,916	0.05%
2020/06/15	5	16.10	0	0.00	16.10	5	1,988	0.25%
2020/06/12	4	16.08	0	0.00	16.25	4	2,026	0.20%
2020/06/11	37.1	16.37	0	0.00	16.35	37.1	2,067	1.79%
2020/06/10	2	16.75	0	0.00	16.70	2	2,106	0.09%
2020/06/05	1	16.85	0	0.00	16.85	1	2,204	0.05%
2020/06/03	0	0.00	6	16.65	16.65	-6	2,222	-0.27%
2020/06/02	2	16.45	0	0.00	16.45	2	2,232	0.09%
2020/06/01	0	0.00	6	16.45	16.45	-6	2,271	-0.26%
2020/05/25	2	16.30	0	0.00	16.25	2	2,315	0.09%
2020/05/22	1	16.45	0	0.00	16.25	1	2,322	0.04%
2020/05/19	7	16.95	3	16.68	16.85	4	2,316	0.17%
2020/05/14	3	16.47	0	0.00	16.10	3	2,235	0.13%
2020/05/12	3	16.67	2	16.60	16.60	1	2,229	0.04%
2020/05/11	4	16.85	0	0.00	16.85	4	2,233	0.18%
2020/05/08	2	16.75	0	0.00	16.75	2	2,266	0.09%
2020/05/07	1	16.65	0	0.00	16.65	1	2,269	0.04%
2020/05/06	0	0.00	1	16.90	16.70	-1	2,284	-0.04%
2020/05/04	0.6	16.70	0	0.00	16.55	0.6	2,389	0.02%
2020/04/30	5	16.90	0	0.00	16.95	5	2,448	0.20%
2020/04/29	2	16.30	0	0.00	16.70	2	2,547	0.08%
2020/04/28	3	15.98	1	16.00	16.10	2	2,570	0.08%
2020/04/22	0	0.00	2	14.85	15.40	-2	2,636	-0.08%
2020/04/21	7	15.75	0	0.00	15.40	7	2,651	0.26%
2020/04/17	3	15.98	5	16.07	15.85	-2	2,632	-0.08%
2020/04/16	0	0.00	5	15.73	15.95	-5	2,608	-0.19%
2020/04/15	20	15.70	0	0.00	15.80	20	2,586	0.77%
2020/04/13	4	15.15	0	0.00	15.20	4	2,561	0.16%
2020/04/10	11	15.17	0	0.00	15.35	11	2,578	0.43%
2020/04/09	2	15.00	3	14.97	14.85	-1	2,584	-0.04%
2020/04/08	5	14.75	1	14.60	14.70	4	2,566	0.16%
2020/04/07	1	13.80	0	0.00	14.30	1	2,540	0.04%
2020/04/06	1	13.65	0	0.00	13.65	1	2,504	0.04%
2020/03/27	12	13.57	0	0.00	13.35	12	2,450	0.49%
2020/03/26	8	13.56	0	0.00	13.30	8	2,422	0.33%
2020/03/25	2	13.60	0	0.00	13.70	2	2,415	0.08%
2020/03/20	3	13.08	0	0.00	13.05	3	2,409	0.12%
2020/03/19	1	12.20	0	0.00	12.55	1	2,393	0.04%
2020/03/18	1	13.20	25	13.70	13.45	-24	2,331	-1.03%
2020/03/17	6	13.58	0	0.00	13.70	6	2,298	0.26%
2020/03/16	10	14.60	3	15.05	14.60	7	2,253	0.31%
2020/03/13	11	15.27	0	0.00	15.55	11	2,219	0.50%
2020/03/12	3	16.82	0	0.00	16.70	3	2,153	0.14%
2020/03/11	3	17.70	0	0.00	17.85	3	2,103	0.14%
2020/03/10	6	17.73	0	0.00	17.95	6	2,094	0.29%
2020/03/09	1	17.85	1	17.90	17.80	0	2,088	0.00%
2020/03/05	2	18.10	0	0.00	18.20	2	2,029	0.10%
2020/03/04	1	18.10	0	0.00	18.10	1	1,997	0.05%
2020/03/02	2	18.40	0	0.00	18.30	2	1,965	0.10%
2020/02/24	2	18.55	0	0.00	18.55	2	2,020	0.10%
2020/02/20	20	19.15	0	0.00	19.00	20	2,034	0.98%
2020/02/19	3	19.00	1	19.00	19.05	2	2,011	0.10%
2020/02/18	1	18.60	0	0.00	18.65	1	1,995	0.05%
2020/02/13	15	18.42	0	0.00	18.35	15	1,944	0.77%
2020/02/11	3	18.07	2	18.05	18.20	1	1,940	0.05%
2020/02/10	5	17.85	1	17.90	18.05	4	1,895	0.21%
2020/02/06	5	18.25	0	0.00	18.35	5	1,876	0.27%
2020/02/05	8	18.06	0	0.00	18.05	8	1,826	0.44%
2020/02/04	4	18.28	2	18.25	18.15	2	1,745	0.11%
2020/02/03	9	18.04	0	0.00	18.45	9	1,667	0.54%
2020/01/31	1	19.50	0	0.00	19.30	1	1,480	0.07%
2020/01/30	7	19.79	0	0.00	19.45	7	1,418	0.49%
2020/01/17	1	20.60	0	0.00	20.70	1	1,325	0.08%
2020/01/16	2	20.60	0	0.00	20.65	2	1,317	0.15%
2020/01/15	1	20.75	0	0.00	20.65	1	1,305	0.08%
2020/01/13	1	20.85	0	0.00	20.85	1	1,287	0.08%
2020/01/06	9	21.33	0	0.00	21.20	9	1,375	0.65%
2020/01/03	0	0.00	12	20.95	21.10	-12	1,391	-0.86%
2020/01/02	2	21.00	0	0.00	20.95	2	1,385	0.14%
2019/12/31	0	0.00	1	20.85	20.90	-1	1,390	-0.07%
2019/12/30	2	20.90	0	0.00	20.90	2	1,403	0.14%
2019/12/23	3	20.90	0	0.00	20.90	3	1,459	0.21%
2019/12/20	1	20.80	0	0.00	20.80	1	1,477	0.07%
2019/12/17	2	20.63	0	0.00	20.85	2	1,474	0.14%
2019/12/16	0	0.00	343	20.82	20.75	-343	1,461	-23.47%	大賣/鉅額交易
2019/12/13	0	0.00	197	20.65	20.65	-197	1,464	-13.45%	大賣/鉅額交易
2019/12/12	1.3	20.58	0	0.00	20.60	1.3	1,460	0.09%
2019/12/11	8	20.60	0	0.00	20.60	8	1,547	0.52%
2019/12/09	1	20.80	0	0.00	20.80	1	1,526	0.07%
2019/12/06	5	20.85	0	0.00	20.80	5	1,526	0.33%
2019/12/04	4	20.83	0	0.00	20.80	4	1,508	0.27%
2019/12/03	7	21.00	0	0.00	20.95	7	1,490	0.47%
2019/11/27	0	0.00	3	21.50	21.55	-3	1,462	-0.21%
2019/11/25	1	21.40	1	21.40	21.45	0	1,492	0.00%
2019/11/22	0.5	20.80	0	0.00	20.80	0.5	1,513	0.03%
2019/11/20	7	20.85	0	0.00	20.90	7	1,672	0.42%
2019/11/18	1.5	21.18	0	0.00	21.15	1.5	1,699	0.09%
2019/11/15	6	21.22	0	0.00	21.30	6	1,725	0.35%
2019/11/14	12	21.21	0	0.00	21.20	12	1,733	0.69%
2019/11/13	3	21.25	0	0.00	21.20	3	1,751	0.17%
2019/11/12	3.5	21.32	0	0.00	21.35	3.5	1,760	0.20%
2019/11/11	9	21.25	0	0.00	21.20	9	1,781	0.51%
2019/11/06	3	21.50	0	0.00	21.50	3	1,764	0.17%
2019/11/04	1.5	21.55	0	0.00	21.70	1.5	1,773	0.08%
2019/10/28	0	0.00	1	21.75	21.75	-1	1,838	-0.05%
2019/10/18	0	0.00	3	21.87	22.45	-3	1,871	-0.16%
2019/10/17	1	21.25	0	0.00	21.30	1	1,823	0.05%
2019/10/16	3	21.33	0	0.00	21.35	3	1,824	0.16%
2019/10/15	1	21.35	0	0.00	21.35	1	1,817	0.06%
2019/10/09	3	21.55	1	21.60	21.30	2	1,801	0.11%
2019/10/03	1	21.85	0	0.00	21.90	1	1,752	0.06%
2019/09/26	1	21.80	0	0.00	21.65	1	1,834	0.05%
2019/09/25	0	0.00	9	21.90	21.90	-9	1,844	-0.49%
2019/09/24	3	22.08	0	0.00	22.15	3	1,836	0.16%
2019/09/16	2	23.48	3	23.17	22.90	-1	1,894	-0.05%
2019/09/12	2	22.20	1	22.40	22.20	1	1,817	0.06%
2019/09/11	10	22.23	1	22.25	22.25	9	1,818	0.49%
2019/09/06	0	0.00	1	22.15	22.10	-1	1,865	-0.05%
2019/09/04	5	21.95	0	0.00	22.20	5	1,868	0.27%
2019/08/30	2	21.70	0	0.00	21.65	2	1,882	0.11%
2019/08/29	4	21.26	0	0.00	21.35	4	1,893	0.21%
2019/08/28	0	0.00	3	21.35	21.35	-3	1,887	-0.16%
2019/08/27	8	21.74	6	21.80	21.65	2	1,860	0.11%
2019/08/26	6	21.88	0	0.00	21.80	6	1,805	0.33%
2019/08/23	2	24.50	25	24.52	24.50	-23	1,674	-1.37%
2019/08/19	1	24.75	0	0.00	24.75	1	1,609	0.06%
2019/08/16	5	24.70	0.1	24.80	24.80	4.9	1,616	0.30%
2019/08/06	1	23.85	0	0.00	24.15	1	1,656	0.06%
2019/08/05	1	24.20	0	0.00	24.10	1	1,646	0.06%
2019/07/30	0	0.00	8	24.50	24.50	-8	1,654	-0.48%
2019/07/25	1	24.35	0	0.00	24.40	1	1,642	0.06%
2019/07/24	0	0.00	24	24.36	24.35	-24	1,633	-1.47%
2019/07/22	1	24.40	0	0.00	24.40	1	1,626	0.06%
2019/07/19	1	24.45	0	0.00	24.40	1	1,641	0.06%
2019/07/18	1	24.45	0	0.00	24.50	1	1,671	0.06%
2019/07/16	1	24.55	0	0.00	24.55	1	1,674	0.06%
2019/07/15	1	24.50	0	0.00	24.55	1	1,659	0.06%
2019/07/12	10	24.50	0	0.00	24.50	10	1,678	0.60%
2019/07/10	1	24.40	0	0.00	24.50	1	1,709	0.06%
2019/07/04	0.3	24.20	0	0.00	24.20	0.3	1,736	0.02%
2019/07/03	81	24.60	0	0.00	24.30	81	1,811	4.47%
2019/07/02	490	24.60	0	0.00	24.60	490	1,806	27.13%	大買/鉅額交易
2019/06/28	0	0.00	1	24.65	24.55	-1	1,808	-0.06%
2019/06/27	50	24.70	0	0.00	24.70	50	1,870	2.67%
2019/06/26	0.7	24.70	0	0.00	24.75	0.7	1,872	0.04%
2019/06/21	1	24.15	3	24.30	24.40	-2	1,853	-0.11%
2019/06/18	2	24.08	0	0.00	24.05	2	1,871	0.11%
2019/06/14	3	24.05	0	0.00	24.05	3	1,862	0.16%
2019/06/13	2	24.30	0	0.00	24.30	2	1,854	0.11%
2019/06/12	1	24.00	0	0.00	24.15	1	1,858	0.05%
2019/06/11	6	24.08	0	0.00	24.10	6	1,868	0.32%
2019/06/10	2	24.10	0	0.00	24.10	2	1,882	0.11%
2019/06/05	2	24.00	0	0.00	24.00	2	1,912	0.10%
2019/06/04	2	24.03	0	0.00	24.10	2	1,910	0.10%
2019/05/31	3	24.27	0	0.00	24.30	3	1,920	0.16%
2019/05/30	2	24.20	0	0.00	24.20	2	1,921	0.10%
2019/05/28	1	24.00	0	0.00	25.30	1	1,921	0.05%
2019/05/27	1	23.95	1	24.00	24.05	0	1,910	0.00%
2019/05/24	1	24.05	0	0.00	24.00	1	1,927	0.05%
2019/05/17	0	0.00	20	24.55	24.45	-20	2,041	-0.98%
2019/05/16	22	24.82	0	0.00	24.75	22	2,051	1.07%
2019/05/14	0	0.00	2	24.70	24.80	-2	2,114	-0.09%
2019/05/13	6	24.91	0	0.00	24.95	6	2,151	0.28%
2019/05/09	0	0.00	3	25.08	25.10	-3	2,281	-0.13%
2019/05/02	3	25.00	0	0.00	25.05	3	2,521	0.12%
2019/04/26	2	25.10	0	0.00	25.15	2	2,614	0.08%
2019/04/25	17	25.11	2	25.35	25.35	15	2,637	0.57%
2019/04/24	0	0.00	17	25.20	25.25	-17	2,638	-0.64%
2019/04/22	0	0.00	5	24.95	25.00	-5	2,654	-0.19%
2019/04/16	2	25.15	2	25.40	25.15	0	2,746	0.00%
2019/04/15	4	25.08	0	0.00	25.10	4	2,784	0.14%
2019/04/11	0	0.00	5	24.90	24.90	-5	2,814	-0.18%
2019/04/10	2	25.05	0	0.00	25.20	2	2,863	0.07%
2019/04/09	9	25.05	1	25.25	25.30	8	2,941	0.27%
2019/04/02	2	24.95	50	24.90	24.85	-48	3,290	-1.46%
2019/04/01	0	0.00	25	24.90	25.00	-25	3,295	-0.76%
2019/03/26	0	0.00	3	24.30	24.25	-3	3,520	-0.09%
2019/03/25	2	24.15	0	0.00	24.25	2	3,624	0.06%
2019/03/22	0	0.00	2	24.40	24.55	-2	3,708	-0.05%
2019/03/20	25	24.47	5	24.40	24.45	20	3,734	0.54%
2019/03/13	0	0.00	4	24.35	24.40	-4	4,509	-0.09%
2019/03/12	5	24.40	10	24.55	24.30	-5	4,637	-0.11%
2019/03/08	9	23.94	2	24.00	24.10	7	5,032	0.14%
2019/03/07	5	24.35	6	24.23	24.10	-1	5,076	-0.02%
2019/03/06	10	24.30	4	24.45	24.45	6	5,087	0.12%
2019/03/05	0	0.00	1	24.40	24.45	-1	5,141	-0.02%
2019/02/27	3	24.45	12	24.43	24.40	-9	5,220	-0.17%
2019/02/26	10	24.55	0	0.00	24.45	10	5,292	0.19%
2019/02/22	6	24.49	0	0.00	24.45	6	5,480	0.11%
2019/02/21	2	24.08	0	0.00	24.65	2	5,540	0.04%
2019/02/20	14	24.05	0	0.00	24.00	14	5,512	0.25%
2019/02/18	8	24.00	0	0.00	24.05	8	5,647	0.14%
2019/02/15	2	23.90	1	23.90	24.00	1	5,633	0.02%
2019/02/14	0	0.00	10	23.80	23.90	-10	5,641	-0.18%
2019/02/13	4.5	23.32	0	0.00	23.55	4.5	5,631	0.08%
2019/02/12	13	23.31	11	23.49	23.40	2	5,683	0.04%
2019/02/11	6	23.85	1	24.35	23.75	5	5,705	0.09%
2019/01/30	4	24.00	4	24.35	24.20	0	5,717	0.00%
2019/01/29	1	23.65	5	23.35	23.60	-4	5,658	-0.07%
2019/01/28	13	23.47	11	23.74	23.55	2	5,635	0.04%
2019/01/25	6	23.25	7	23.46	23.45	-1	5,555	-0.02%
2019/01/24	0	0.00	20	23.13	23.10	-20	5,529	-0.36%
2019/01/23	6	22.70	21	22.87	23.00	-15	5,509	-0.27%
2019/01/22	10	22.90	1	22.85	22.70	9	5,505	0.16%
2019/01/21	7	23.03	2	23.15	23.05	5	5,521	0.09%
2019/01/18	3	22.70	6	22.90	22.95	-3	5,517	-0.05%
2019/01/17	20	22.63	0	0.00	22.65	20	5,522	0.36%
2019/01/14	2	22.63	0	0.00	22.70	2	5,647	0.04%
2019/01/11	1	22.50	1.4	22.70	22.70	-0.4	5,788	-0.01%
2019/01/10	2	22.58	2	22.68	22.55	0	5,836	0.00%
2019/01/09	2	22.30	2	22.45	22.55	0	5,876	0.00%
2019/01/08	5	22.67	1	22.60	22.50	4	5,866	0.07%
2019/01/07	4	22.63	2	22.75	22.90	2	5,885	0.03%
2019/01/04	2	22.25	19	22.42	22.60	-17	5,903	-0.29%
2019/01/03	6	22.64	61	22.50	22.50	-55	6,018	-0.91%
2019/01/02	8	22.86	19	22.88	22.85	-11	6,041	-0.18%
2018/12/28	7	22.61	5	22.99	22.50	2	6,033	0.03%
2018/12/27	107	22.68	729	22.68	22.60	-622	6,020	-10.33%	大買/大賣/鉅額交易
2018/12/26	1	24.55	2	24.58	24.40	-1	5,811	-0.02%
2018/12/22	1	24.20	10	24.54	24.90	-9	5,972	-0.15%
2018/12/21	0	0.00	10	25.10	24.90	-10	6,001	-0.17%
2018/12/20	10	25.57	4	25.25	25.20	6	6,080	0.10%
2018/12/19	1	26.30	3	26.30	26.40	-2	6,209	-0.03%
2018/12/18	18	25.73	11	25.68	26.00	7	6,311	0.11%
2018/12/17	1	25.10	5	25.10	25.15	-4	6,374	-0.06%
2018/12/14	2	25.70	45	26.10	25.60	-43	6,341	-0.68%
2018/12/12	4	25.85	26	26.04	26.00	-22	6,351	-0.35%
2018/12/11	8	26.38	8	26.65	26.25	0	6,325	0.00%
2018/12/10	16	26.43	6	26.31	26.20	10	6,298	0.16%
2018/12/07	33	27.44	14	27.39	27.05	19	6,155	0.31%
2018/12/06	1	26.00	17	26.16	26.30	-16	5,771	-0.28%
2018/12/05	4	26.04	14	26.01	26.20	-10	5,615	-0.18%
2018/12/04	23	25.88	8	25.79	25.90	15	5,512	0.27%
2018/12/03	1	24.45	3	24.70	24.90	-2	5,220	-0.04%
2018/11/30	9	24.33	0	0.00	24.20	9	5,137	0.18%
2018/11/29	3	24.80	0	0.00	24.70	3	5,096	0.06%
2018/11/28	55	24.88	34	24.80	24.80	21	5,071	0.41%
2018/11/27	6	24.61	0	0.00	24.50	6	5,030	0.12%
2018/11/26	16	24.75	1	24.55	24.55	15	5,009	0.30%
2018/11/23	3	24.97	36	24.90	24.65	-33	4,949	-0.67%
2018/11/22	24	25.13	8	25.05	25.20	16	4,856	0.33%
2018/11/21	17	24.57	16	24.56	24.70	1	4,742	0.02%
2018/11/20	16	24.30	12	24.45	24.35	4	4,697	0.09%
2018/11/19	50	24.11	2	24.20	24.20	48	4,635	1.04%
2018/11/16	48	24.01	6	24.03	24.00	42	4,611	0.91%
2018/11/15	1	23.75	21	23.78	23.80	-20	4,564	-0.44%
2018/11/14	4	23.25	1	23.40	23.30	3	4,491	0.07%
2018/11/13	0	0.00	4	23.10	23.00	-4	4,482	-0.09%
2018/11/12	2	22.83	7	23.01	23.15	-5	4,448	-0.11%
2018/11/09	11	22.78	0	0.00	22.65	11	4,439	0.25%
2018/11/08	1	23.75	5	23.70	23.80	-4	4,405	-0.09%
2018/11/07	724	23.26	15	22.95	23.10	709	4,487	15.80%	大買/鉅額交易
2018/11/06	0	0.00	2	23.05	22.95	-2	4,471	-0.04%
2018/11/02	0	0.00	1	22.80	22.80	-1	4,419	-0.02%
2018/10/31	0	0.00	3	22.73	23.00	-3	4,397	-0.07%
2018/10/30	0	0.00	2	22.43	22.55	-2	4,385	-0.05%
2018/10/29	10	22.38	0	0.00	22.40	10	4,504	0.22%
2018/10/26	1	21.85	0	0.00	21.85	1	4,478	0.02%
2018/10/25	5	21.83	1	21.90	21.65	4	4,463	0.09%
2018/10/24	7	22.34	12	22.48	22.25	-5	4,445	-0.11%
2018/10/23	3	22.83	1	22.75	22.90	2	4,394	0.05%
2018/10/22	0	0.00	2	23.30	23.55	-2	4,328	-0.05%
2018/10/19	2	22.60	12	22.63	22.75	-10	4,288	-0.23%
2018/10/18	0	0.00	29	23.46	23.15	-29	4,150	-0.70%
2018/10/17	37	24.16	15	24.30	24.00	22	4,203	0.52%
2018/10/16	4	23.90	7	23.91	24.00	-3	4,269	-0.07%
2018/10/15	6	23.80	0	0.00	24.00	6	4,265	0.14%
2018/10/12	1	23.80	11	23.39	23.95	-10	4,262	-0.23%
2018/10/11	0	0.00	211	23.28	23.60	-211	4,217	-5.00%	大賣/鉅額交易
2018/10/09	10	24.23	1	24.10	24.15	9	4,104	0.22%
2018/10/08	2	24.10	5	23.93	24.30	-3	4,060	-0.07%
2018/10/05	6	24.07	20	23.86	23.95	-14	4,013	-0.35%
2018/10/04	12	24.20	32	24.20	24.20	-20	3,931	-0.51%
2018/10/02	2	24.35	0	0.00	24.30	2	3,783	0.05%
2018/10/01	32	24.27	1	24.20	24.20	31	3,655	0.85%
2018/09/28	1	24.25	26	24.17	24.25	-25	3,600	-0.69%
2018/09/27	1	24.30	58	24.33	24.20	-57	3,525	-1.62%
2018/09/26	50	23.96	3	24.20	24.25	47	3,414	1.38%
2018/09/25	1	23.70	10	23.87	23.75	-9	3,242	-0.28%
2018/09/21	0	0.00	5	23.17	23.25	-5	3,067	-0.16%
2018/09/20	0	0.00	16	22.64	22.75	-16	2,914	-0.55%
2018/09/19	0	0.00	2	22.55	22.45	-2	2,881	-0.07%
2018/09/18	0	0.00	4	22.25	22.40	-4	2,889	-0.14%
2018/09/17	1	22.20	3	22.22	22.25	-2	2,923	-0.07%
2018/09/14	13	21.87	1	22.00	21.95	12	2,929	0.41%
2018/09/13	10	21.60	0	0.00	21.70	10	2,939	0.34%
2018/09/10	4	21.35	0	0.00	21.30	4	3,069	0.13%
2018/09/07	3	21.63	0	0.00	21.70	3	3,099	0.10%
2018/09/06	7	21.87	0	0.00	21.90	7	3,110	0.23%
2018/09/05	3	21.88	0	0.00	21.80	3	3,147	0.10%
2018/09/04	0	0.00	1	22.10	22.05	-1	3,247	-0.03%
2018/09/03	6	21.98	0	0.00	21.90	6	3,303	0.18%
2018/08/30	0	0.00	2	22.35	22.40	-2	3,463	-0.06%
2018/08/29	2	22.40	47	22.33	22.25	-45	3,541	-1.27%
2018/08/27	2	22.25	0	0.00	22.35	2	3,892	0.05%
2018/08/24	0	0.00	2	22.05	22.25	-2	4,005	-0.05%
2018/08/23	3	21.92	0	0.00	22.00	3	4,250	0.07%
2018/08/22	0	0.00	2	22.08	21.95	-2	4,301	-0.05%
2018/08/21	2	21.75	0	0.00	21.90	2	4,341	0.05%
2018/08/17	0	0.00	1	22.00	21.90	-1	4,587	-0.02%
2018/08/16	35	21.90	0	0.00	21.85	35	4,839	0.72%
2018/08/15	10	22.20	0	0.00	22.15	10	5,286	0.19%
2018/08/14	0	0.00	1.3	22.49	22.45	-1.3	5,447	-0.02%
2018/08/13	0	0.00	10	21.95	21.70	-10	5,896	-0.17%
2018/08/10	0	0.00	101	22.00	22.00	-101	6,764	-1.49%	大賣/鉅額交易
2018/08/07	0	0.00	1	22.00	21.90	-1	7,055	-0.01%
2018/08/03	8	21.46	7	21.81	21.70	1	7,226	0.01%
2018/07/31	1	22.05	2	22.23	22.15	-1	7,192	-0.01%
2018/07/27	1	22.15	0	0.00	22.10	1	7,220	0.01%
2018/07/26	0	0.00	1	22.25	22.25	-1	7,215	-0.01%
2018/07/25	1	21.90	0	0.00	21.90	1	7,200	0.01%
2018/07/18	10	23.08	11	23.20	23.15	-1	6,974	-0.01%
2018/07/17	1	23.10	0	0.00	23.10	1	6,975	0.01%
2018/07/13	0	0.00	2	23.28	23.25	-2	7,013	-0.03%
2018/07/12	1	22.80	0	0.00	23.00	1	7,040	0.01%
2018/07/11	0	0.00	1	23.00	22.95	-1	7,123	-0.01%
2018/07/09	0	0.00	1	22.55	22.80	-1	7,248	-0.01%
2018/07/05	7	22.40	0	0.00	22.30	7	7,200	0.10%
2018/07/04	1	22.40	1	22.65	22.65	0	7,215	0.00%
2018/07/02	1	23.15	0	0.00	23.20	1	7,221	0.01%
2018/06/29	0	0.00	1	22.90	23.05	-1	7,198	-0.01%
2018/06/28	13	22.92	1	23.00	22.60	12	7,182	0.17%
2018/06/26	18	22.61	10	22.71	22.65	8	7,155	0.11%
2018/06/25	3	23.47	0	0.00	23.30	3	7,080	0.04%
2018/06/21	1	24.05	55	23.73	23.95	-54	7,038	-0.77%
2018/06/20	4	23.35	2	23.58	23.85	2	7,031	0.03%
2018/06/15	6	23.88	86	23.85	23.60	-80	6,947	-1.15%
2018/06/14	24	24.20	0	0.00	24.05	24	6,901	0.35%
2018/06/13	106	24.57	10	24.35	24.30	96	6,881	1.40%	大買/
2018/06/12	4	24.35	6	24.14	24.45	-2	6,850	-0.03%
2018/06/08	4	24.36	8	24.51	24.15	-4	7,018	-0.06%
2018/06/07	3	24.45	23	24.51	24.35	-20	6,985	-0.29%
2018/06/06	6	24.33	15	24.48	24.30	-9	6,922	-0.13%
2018/06/05	30	24.47	7	24.68	24.30	23	6,877	0.33%
2018/06/04	0	0.00	12	24.64	24.50	-12	6,713	-0.18%
2018/06/01	2	24.08	0	0.00	24.10	2	6,511	0.03%
2018/05/31	3	24.02	4	24.13	24.35	-1	6,355	-0.02%
2018/05/30	3	23.40	4	23.36	23.50	-1	6,101	-0.02%
2018/05/29	1	23.40	2	23.63	23.45	-1	6,036	-0.02%
2018/05/28	0	0.00	10	23.38	23.65	-10	5,971	-0.17%
2018/05/25	2.5	23.68	18	23.98	23.70	-15.5	5,855	-0.26%
2018/05/24	10	24.12	1	24.10	24.10	9	5,746	0.16%
2018/05/23	20	24.15	50.1	24.27	24.70	-30.1	5,495	-0.55%
2018/05/22	3	23.90	0	0.00	23.60	3	5,025	0.06%
2018/05/21	21	24.50	34	24.70	24.25	-13	4,822	-0.27%
2018/05/18	77	23.93	45	23.85	24.10	32	4,241	0.75%
2018/05/17	3	22.47	13	22.28	22.55	-10	3,356	-0.30%
2018/05/16	0	0.00	9	22.02	22.00	-9	3,144	-0.29%
2018/05/15	12	21.88	4	21.98	21.90	8	3,158	0.25%
2018/05/14	16	22.32	24	22.33	22.25	-8	3,209	-0.25%
2018/05/11	0	0.00	6	21.98	22.10	-6	3,092	-0.19%
2018/05/10	3	21.88	0	0.00	21.85	3	3,037	0.10%
2018/05/09	2	21.90	0	0.00	21.85	2	3,030	0.07%
2018/05/08	3	21.90	5	22.08	22.05	-2	3,000	-0.07%
2018/05/07	2	21.85	13	22.01	21.95	-11	2,973	-0.37%
2018/05/04	3	21.47	0	0.00	21.45	3	2,934	0.10%
2018/05/02	4	21.51	0	0.00	21.60	4	2,992	0.13%
2018/04/30	6	21.45	3	21.50	21.50	3	3,031	0.10%
2018/04/27	1	21.35	2	21.48	21.45	-1	3,089	-0.03%
2018/04/26	6	21.94	4	21.76	21.40	2	3,164	0.06%
2018/04/25	4	21.40	5	21.50	21.40	-1	3,181	-0.03%
2018/04/24	1	21.50	5	21.50	21.50	-4	3,226	-0.12%
2018/04/23	0	0.00	6	21.68	21.55	-6	3,292	-0.18%
2018/04/20	5	22.05	0	0.00	21.90	5	3,289	0.15%
2018/04/17	1	21.85	6	22.05	21.90	-5	3,380	-0.15%
2018/04/16	0	0.00	1	22.05	22.00	-1	3,388	-0.03%
2018/04/13	1	21.70	1	21.85	21.70	0	3,398	0.00%
2018/04/12	1	21.60	0	0.00	21.60	1	3,464	0.03%
2018/04/11	0	21.50	0	0.00	21.60	0	3,528	0.00%
2018/04/10	10	21.65	0	0.00	21.60	10	3,645	0.27%
2018/04/09	1	21.40	8	21.69	21.75	-7	3,715	-0.19%
2018/04/03	1	21.35	0	0.00	21.35	1	3,773	0.03%
2018/04/02	1	21.55	0	0.00	21.50	1	4,225	0.02%
2018/03/31	0	0.00	1	21.70	21.60	-1	4,518	-0.02%
2018/03/30	1	21.65	0	0.00	21.65	1	5,207	0.02%
2018/03/28	1	21.45	0	0.00	21.45	1	5,210	0.02%
2018/03/27	1	21.45	0	0.00	21.50	1	5,223	0.02%
2018/03/23	3	21.17	0	0.00	21.20	3	5,264	0.06%
2018/03/22	3	21.52	0	0.00	21.45	3	5,273	0.06%
2018/03/19	0	0.00	10	21.73	21.65	-10	5,310	-0.19%
2018/03/16	1	21.80	0	21.85	21.80	1	5,320	0.02%
2018/03/15	6	21.80	2	21.80	21.70	4	5,366	0.07%
2018/03/14	1	21.85	2	22.10	21.90	-1	5,345	-0.02%
2018/03/13	1	21.30	2	21.35	21.50	-1	5,124	-0.02%
2018/03/12	6	21.35	1.1	21.54	21.40	5	5,158	0.10%
2018/03/09	0	0.00	2	21.00	21.00	-2	5,204	-0.04%
2018/03/07	0	0.00	1	20.70	20.60	-1	5,637	-0.02%
2018/03/01	0	0.00	5	20.60	20.50	-5	5,810	-0.09%
2018/02/27	12	20.74	0	0.00	20.65	12	5,822	0.21%
2018/02/26	5	20.55	0	0.00	20.75	5	5,924	0.08%
2018/02/23	5	20.45	4	20.50	20.45	1	6,101	0.02%
2018/02/22	1	20.25	0	0.00	20.20	1	6,167	0.02%
2018/02/21	1	20.15	1	20.30	20.35	0	6,270	0.00%
2018/02/12	1	20.00	0	0.00	19.90	1	6,317	0.02%
2018/02/09	1	19.50	12	19.85	20.00	-11	6,344	-0.17%
2018/02/08	0	0.00	1	20.20	20.20	-1	6,364	-0.02%
2018/02/06	1	20.05	0	0.00	19.80	1	6,550	0.02%
2018/02/05	1	20.85	10	21.00	21.10	-9	6,806	-0.13%
2018/02/01	1	21.40	0	0.00	21.45	1	7,064	0.01%
2018/01/31	7	21.17	10	21.27	21.35	-3	7,095	-0.04%
2018/01/30	6	21.58	9	21.46	21.35	-3	7,149	-0.04%
2018/01/29	4	21.70	0	0.00	21.70	4	7,267	0.06%
2018/01/26	5	21.75	6	21.85	21.85	-1	7,261	-0.01%
2018/01/25	1	21.70	0	0.00	21.60	1	7,253	0.01%
2018/01/24	1	21.75	2	21.88	21.80	-1	7,227	-0.01%
2018/01/23	3	21.57	14	21.41	21.50	-11	7,193	-0.15%
2018/01/22	12	21.44	8	21.46	21.50	4	7,139	0.06%
2018/01/18	7	21.93	0	0.00	21.90	7	6,954	0.10%
2018/01/17	21	21.90	12	21.95	21.90	9	6,908	0.13%
2018/01/16	4	22.21	0	0.00	22.15	4	6,825	0.06%
2018/01/15	1.5	22.32	11	22.25	22.25	-9.5	6,834	-0.14%
2018/01/12	7.5	22.64	2	22.70	22.55	5.5	6,812	0.08%
2018/01/10	6	22.73	1	22.80	22.80	5	6,703	0.07%
2018/01/09	103	22.75	6	22.83	22.75	97	6,617	1.47%	大買/
2018/01/08	200	22.50	45	22.50	22.60	155	6,498	2.39%	大買/鉅額交易
2018/01/05	4	22.48	5	22.60	22.55	-1	6,424	-0.02%
2018/01/04	7	22.76	3	22.67	22.60	4	6,364	0.06%
2018/01/03	3	22.55	0	0.00	22.50	3	6,258	0.05%
2018/01/02	7	22.51	27	22.60	22.65	-20	6,159	-0.32%