台苯 (1310)-台新券商分點個股進出

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

台苯

(1310)

可現股當沖

股價
13.10
漲跌
--
漲幅
0.00%
成交量
520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－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/24	0	13.15	0	0.00	13.10	0	709	0.00%
2024/04/23	1.5	13.03	0	0.00	13.10	1.5	717	0.20%
2024/04/22	0	0.00	7	13.03	13.05	-7	770	-0.91%
2024/04/19	2	12.80	0	0.00	12.85	2	789	0.26%
2024/04/18	2	12.80	4	12.90	12.95	-2	781	-0.26%
2024/04/17	1	12.90	1	12.95	12.90	0	782	0.00%
2024/04/16	6.4	12.83	0	0.00	12.90	6.4	781	0.82%
2024/04/15	3.3	13.12	2	13.15	13.10	1.3	754	0.18%
2024/04/12	3	13.07	0.1	13.20	13.10	2.9	748	0.39%
2024/04/11	3.1	13.19	1	13.20	13.15	2.1	739	0.29%
2024/04/10	6.1	13.50	0	0.00	13.50	6.1	717	0.85%
2024/04/09	3.7	13.46	9	13.50	13.55	-5.3	720	-0.74%
2024/04/08	0.1	13.35	0.7	13.30	13.30	-0.6	711	-0.09%
2024/04/03	0.1	13.40	0	0.00	13.30	0.1	711	0.01%
2024/04/02	1.1	13.35	1	13.45	13.40	0.1	708	0.01%
2024/04/01	0.1	13.35	1	13.30	13.45	-0.9	709	-0.13%
2024/03/29	5	13.39	0	0.00	13.35	5	709	0.70%
2024/03/28	0	13.65	0	0.00	13.45	0	717	0.00%
2024/03/27	6	13.49	0	0.00	13.45	6	721	0.83%
2024/03/26	1	13.55	10	13.60	13.50	-9	724	-1.24%
2024/03/25	2	13.73	5	13.70	13.65	-3	723	-0.41%
2024/03/22	3	13.63	6	13.70	13.75	-3	725	-0.41%
2024/03/21	8	13.57	0	0.00	13.60	8	727	1.10%
2024/03/20	3	13.35	2	13.40	13.35	1	717	0.14%
2024/03/19	4	13.55	0	0.00	13.50	4	712	0.56%
2024/03/18	0	13.65	2	14.05	13.55	-2	715	-0.28%
2024/03/15	3	13.70	15	13.80	13.65	-12	701	-1.71%
2024/03/14	3	13.37	2	13.40	13.35	1	678	0.15%
2024/03/13	21	13.75	0	0.00	13.45	21	671	3.13%
2024/03/11	4	13.65	1	13.65	13.75	3	662	0.45%
2024/03/08	1.3	13.51	0	0.00	13.60	1.3	664	0.20%
2024/03/07	23	13.76	10	13.70	13.75	13	650	2.00%
2024/03/06	12	13.91	0	0.00	13.95	12	642	1.87%
2024/03/05	1.1	14.06	0	0.00	14.00	1.1	647	0.17%
2024/03/04	4	14.10	136	14.07	14.05	-132	644	-20.48%	大賣/鉅額交易
2024/03/01	2	14.23	0	0.00	14.15	2	652	0.31%
2024/02/29	2	14.25	1	14.20	14.25	1	661	0.15%
2024/02/27	0.1	14.30	15	14.22	14.20	-14.9	671	-2.22%
2024/02/26	10	14.25	0	0.00	14.25	10	676	1.48%
2024/02/23	0	14.30	7.4	14.31	14.20	-7.4	682	-1.08%
2024/02/22	11	14.37	0	0.00	14.35	11	691	1.59%
2024/02/21	13	14.38	0	0.00	14.40	13	696	1.87%
2024/02/20	127	14.48	0	14.70	14.50	127	694	18.30%	大買/鉅額交易
2024/02/19	13	14.64	2	14.75	14.60	11	703	1.56%
2024/02/16	7.1	14.39	0	0.00	14.50	7.1	724	0.98%
2024/02/15	1	14.25	0	0.00	14.15	1	727	0.14%
2024/02/02	0	0.00	5	14.39	14.40	-5	740	-0.68%
2024/02/01	0	14.50	0	0.00	14.45	0	770	0.00%
2024/01/31	0	0.00	10	14.30	14.35	-10	776	-1.29%
2024/01/30	4	14.30	0	0.00	14.30	4	776	0.52%
2024/01/29	0	14.60	0	0.00	14.55	0	773	0.00%
2024/01/26	11	14.36	0.3	14.45	14.45	10.7	773	1.38%
2024/01/25	5	14.32	0	0.00	14.25	5	772	0.65%
2024/01/24	1	14.40	1	14.40	14.40	0	775	0.00%
2024/01/23	4	14.35	12	14.38	14.35	-8	778	-1.03%
2024/01/22	1	14.00	4	14.09	14.10	-3	781	-0.38%
2024/01/19	6	14.00	2	14.15	13.95	4	797	0.50%
2024/01/18	23.2	13.98	6	14.00	13.95	17.2	783	2.19%
2024/01/17	2	14.10	0	0.00	14.20	2	773	0.26%
2024/01/16	15.4	14.41	0	0.00	14.25	15.4	764	2.01%
2024/01/15	1.5	14.63	0	0.00	14.70	1.5	719	0.20%
2024/01/12	1	15.00	0	0.00	15.05	1	706	0.14%
2024/01/11	1	15.10	0	0.00	15.05	1	713	0.14%
2024/01/09	0	0.00	4	15.44	15.20	-4	721	-0.55%
2024/01/08	6	15.37	0	0.00	15.35	6	719	0.83%
2024/01/04	5	15.43	2	15.40	15.40	3	720	0.42%
2024/01/03	1	15.55	0	0.00	15.40	1	723	0.14%
2024/01/02	4	15.55	0	0.00	15.55	4	724	0.55%
2023/12/28	5	15.57	0	0.00	15.60	5	725	0.69%
2023/12/27	2	15.75	0	0.00	15.65	2	733	0.27%
2023/12/26	3	15.63	0	0.00	15.60	3	736	0.41%
2023/12/25	0	0.00	213	15.62	15.55	-213	741	-28.71%	大賣/鉅額交易
2023/12/21	27	16.05	1	16.00	16.00	26	742	3.50%
2023/12/20	1.2	15.95	0	0.00	15.95	1.2	747	0.16%
2023/12/19	1	15.95	0	0.00	15.90	1	754	0.13%
2023/12/18	0	0.00	0.1	16.05	16.00	-0.1	755	-0.01%
2023/12/15	1	15.70	0	0.00	16.00	1	756	0.13%
2023/12/14	0	0.00	35	15.73	15.70	-35	771	-4.54%
2023/12/12	5.1	15.92	1	15.90	15.90	4.1	788	0.52%
2023/12/11	2	16.05	3	16.05	15.95	-1	794	-0.13%
2023/12/08	0	0.00	4	16.10	16.15	-4	824	-0.49%
2023/12/07	0	16.30	0	0.00	16.05	0	823	0.00%
2023/12/06	0	0.00	4	16.40	16.35	-4	837	-0.48%
2023/12/04	0	0.00	3	16.63	16.65	-3	878	-0.34%
2023/12/01	3	16.63	0	0.00	16.60	3	872	0.34%
2023/11/30	3	16.55	1	16.50	16.60	2	865	0.23%
2023/11/29	0	0.00	1	16.60	16.55	-1	855	-0.12%
2023/11/27	2.2	16.55	0	0.00	16.40	2.2	841	0.26%
2023/11/24	2	16.53	3	16.60	16.55	-1	835	-0.12%
2023/11/22	12	16.60	7	16.51	16.55	5	824	0.61%
2023/11/21	2	16.45	6.2	16.46	16.45	-4.2	822	-0.51%
2023/11/20	0	0.00	6	16.37	16.40	-6	816	-0.73%
2023/11/17	0	0.00	19	16.35	16.35	-19	825	-2.30%
2023/11/16	0	0.00	13	16.36	16.35	-13	822	-1.58%
2023/11/15	206	16.31	0.2	16.15	16.30	205.8	812	25.34%	大買/鉅額交易
2023/11/14	0	0.00	1	15.95	15.95	-1	786	-0.13%
2023/11/10	6	15.75	0	0.00	15.60	6	798	0.75%
2023/11/09	0	0.00	6	15.88	16.10	-6	809	-0.74%
2023/11/08	2	15.70	5	15.75	15.80	-3	803	-0.37%
2023/11/06	0	0.00	1	15.80	15.75	-1	867	-0.12%
2023/11/03	0	0.00	5	15.67	15.75	-5	887	-0.56%
2023/11/01	10	15.40	0	15.35	15.40	10	928	1.08%
2023/10/30	6	15.85	4	15.65	15.60	2	1,011	0.20%
2023/10/27	7	15.80	7	16.00	15.95	0	1,033	0.00%
2023/10/26	8	15.66	10	15.60	15.65	-2	1,033	-0.19%
2023/10/24	2	15.68	0	0.00	15.65	2	1,059	0.19%
2023/10/23	4	15.58	3	15.58	15.55	1	1,068	0.09%
2023/10/20	0.1	15.40	0	0.00	15.30	0.1	1,066	0.01%
2023/10/19	2	15.15	1	15.30	15.40	1	1,064	0.09%
2023/10/18	2	15.35	0	0.00	15.20	2	1,064	0.19%
2023/10/17	1	15.65	0	0.00	15.45	1	1,061	0.09%
2023/10/13	0	15.58	0	0.00	15.50	0	1,073	0.00%
2023/10/12	0.2	15.60	0	0.00	15.65	0.2	1,090	0.02%
2023/10/11	0.1	15.65	0	0.00	15.50	0.1	1,099	0.01%
2023/10/05	1	15.70	3	15.80	15.70	-2	1,124	-0.18%
2023/10/04	1	15.95	0	0.00	15.95	1	1,134	0.09%
2023/10/03	1	15.90	1	16.05	16.05	0	1,138	0.00%
2023/10/02	0	16.10	1	16.10	16.05	-1	1,144	-0.09%
2023/09/26	0	0.00	1	16.30	16.25	-1	1,164	-0.09%
2023/09/25	1	15.90	1	16.20	16.20	0	1,171	0.00%
2023/09/20	0	0.00	6	16.33	16.45	-6	1,181	-0.51%
2023/09/19	1	16.60	5	16.60	16.55	-4	1,184	-0.34%
2023/09/18	1	16.50	2	16.48	16.55	-1	1,176	-0.09%
2023/09/14	1	16.25	1	16.40	16.25	0	1,186	0.00%
2023/09/13	7	16.61	21	16.36	16.30	-14	1,189	-1.18%
2023/09/12	3	15.68	0	0.00	15.70	3	1,181	0.25%
2023/09/11	5	15.83	2	15.70	15.80	3	1,196	0.25%
2023/09/08	0	0.00	9.2	15.79	16.15	-9.2	1,189	-0.77%
2023/09/07	0	0.00	4	15.35	15.35	-4	1,151	-0.35%
2023/09/05	4	15.58	2	15.60	15.55	2	1,197	0.17%
2023/09/04	2	15.60	0	0.00	15.60	2	1,223	0.16%
2023/09/01	1	15.50	1	15.60	15.55	0	1,255	0.00%
2023/08/31	2	15.25	0	0.00	15.35	2	1,295	0.15%
2023/08/30	0	0.00	3	15.25	15.30	-3	1,371	-0.22%
2023/08/29	9	15.30	0	0.00	15.25	9	1,429	0.63%
2023/08/28	0	0.00	3	15.52	15.35	-3	1,500	-0.20%
2023/08/24	2	15.30	2	15.30	15.50	0	1,535	0.00%
2023/08/23	0	15.25	12	15.26	15.45	-12	1,560	-0.77%
2023/08/22	0	0.00	1	15.10	15.10	-1	1,618	-0.06%
2023/08/21	12.2	15.40	0	0.00	15.30	12.2	1,803	0.68%
2023/08/18	1	15.40	1	15.25	15.30	0	1,866	0.00%
2023/08/17	1	15.15	0	0.00	15.20	1	1,903	0.05%
2023/08/16	2	15.13	1	15.15	15.20	1	1,919	0.05%
2023/08/15	2	15.20	0	0.00	15.20	2	1,924	0.10%
2023/08/14	3	15.57	0	0.00	15.45	3	1,934	0.16%
2023/08/11	5.2	16.11	45	16.31	16.10	-39.8	1,952	-2.04%
2023/08/10	11	16.70	16	16.68	16.65	-5	1,935	-0.26%
2023/08/09	12	16.93	12	17.04	16.85	0	1,937	0.00%
2023/08/08	5	16.80	0	0.00	16.85	5	1,953	0.26%
2023/08/07	18	16.87	5	16.99	16.85	13	2,006	0.65%
2023/08/04	2	16.75	0	0.00	16.85	2	2,017	0.10%
2023/08/02	24	16.88	35	16.89	16.70	-11	2,049	-0.54%
2023/08/01	0	0.00	8.1	16.59	16.75	-8.1	2,031	-0.40%
2023/07/31	0	0.00	9	16.44	16.40	-9	2,057	-0.44%
2023/07/28	10	16.30	10	16.07	16.10	0	2,125	0.00%
2023/07/27	14	16.10	7	16.25	16.10	7	2,265	0.31%
2023/07/26	4	15.80	2	15.75	15.70	2	2,393	0.08%
2023/07/25	0	0.00	3	15.35	15.35	-3	2,534	-0.12%
2023/07/24	1	15.30	2	15.50	15.35	-1	2,958	-0.03%
2023/07/21	0	0.00	4.2	15.66	15.65	-4.2	3,415	-0.12%
2023/07/20	0	0.00	23	15.82	15.85	-23	4,521	-0.51%
2023/07/18	3	15.75	0	0.00	15.60	3	5,026	0.06%
2023/07/17	0	0.00	2	15.85	15.80	-2	5,019	-0.04%
2023/07/14	1	15.45	1	15.55	15.45	0	5,012	0.00%
2023/07/13	4	15.48	1	15.35	15.30	3	5,027	0.06%
2023/07/12	6.6	15.42	4	15.36	15.25	2.6	5,063	0.05%
2023/07/11	4	15.74	0	0.00	15.70	4	5,060	0.08%
2023/07/10	3	15.73	0	0.00	15.80	3	5,091	0.06%
2023/07/07	4	15.76	10	15.80	15.70	-6	5,106	-0.12%
2023/07/06	6	16.12	1	16.10	16.10	5	5,094	0.10%
2023/07/05	7	16.39	3	16.40	16.25	4	5,092	0.08%
2023/07/04	1	16.40	0	0.00	16.40	1	5,083	0.02%
2023/07/03	3.6	16.56	0	0.00	16.55	3.6	5,069	0.07%
2023/06/30	2	16.55	0	0.00	16.55	2	5,052	0.04%
2023/06/29	2.4	16.36	3	16.45	16.35	-0.6	5,037	-0.01%
2023/06/28	5	16.25	5	16.35	16.25	0	5,027	0.00%
2023/06/27	12.1	16.39	0	0.00	16.20	12.1	5,026	0.24%
2023/06/26	17	16.45	8	16.50	16.45	9	5,015	0.18%
2023/06/21	3	16.23	1	16.55	16.60	2	5,007	0.04%
2023/06/20	2	16.35	0	0.00	16.30	2	4,977	0.04%
2023/06/19	3	16.47	0	0.00	16.40	3	4,967	0.06%
2023/06/16	4.2	16.45	3.1	16.44	16.60	1	4,962	0.02%
2023/06/15	2	16.15	10	16.20	16.15	-8	4,937	-0.16%
2023/06/14	4	16.45	0	0.00	16.30	4	4,922	0.08%
2023/06/13	0.1	16.30	3	16.20	16.30	-2.9	4,917	-0.06%
2023/06/12	4	16.25	0	0.00	16.30	4	4,899	0.08%
2023/06/09	4	16.65	1	16.65	16.65	3	4,867	0.06%
2023/06/08	4.1	16.75	4	16.70	16.70	0.1	4,854	0.00%
2023/06/07	20.4	16.99	2	16.90	16.90	18.4	4,831	0.38%
2023/06/06	2	17.28	2.1	17.36	17.15	-0.1	4,800	0.00%
2023/06/05	11	17.44	22.4	17.53	17.40	-11.4	4,762	-0.24%
2023/06/02	1	17.10	44	17.13	17.10	-43	4,693	-0.92%
2023/06/01	22	16.90	12	16.97	17.00	10	4,634	0.22%
2023/05/31	0	0.00	16	16.48	16.50	-16	4,563	-0.35%
2023/05/30	2	16.38	5	16.40	16.45	-3	4,545	-0.07%
2023/05/29	2	16.63	3.7	16.69	16.60	-1.7	4,516	-0.04%
2023/05/26	5	16.89	11	16.79	16.65	-6	4,482	-0.13%
2023/05/25	55	17.59	29	17.42	17.25	26	4,413	0.59%
2023/05/24	4	16.90	2	17.05	17.15	2	4,223	0.05%
2023/05/23	14	16.95	7	16.94	16.85	7	4,156	0.17%
2023/05/22	6	16.75	5	16.75	16.80	1	4,122	0.02%
2023/05/19	0	0.00	4	16.48	16.40	-4	4,095	-0.10%
2023/05/18	1	16.50	2	16.73	16.60	-1	4,070	-0.02%
2023/05/17	2	16.65	8	16.75	16.65	-6	4,038	-0.15%
2023/05/16	1	16.35	1	16.35	16.30	0	3,995	0.00%
2023/05/15	3	16.30	7	16.26	16.25	-4	3,972	-0.10%
2023/05/12	18	15.98	13	16.05	16.15	5	3,941	0.13%
2023/05/11	18	15.98	13	16.05	15.95	5	3,912	0.13%
2023/05/10	9	16.43	4	16.55	16.65	5	3,844	0.13%
2023/05/09	9	16.69	28	16.71	16.50	-19	3,809	-0.50%
2023/05/08	2	16.95	34	16.95	16.95	-32	3,758	-0.85%
2023/05/05	14	16.84	11	16.81	16.80	3	3,710	0.08%
2023/05/04	11	17.22	3	17.37	17.15	8	3,658	0.22%
2023/05/03	24	17.43	104	17.32	17.10	-80	3,585	-2.23%	大賣/
2023/05/02	140	17.25	25	16.85	17.30	115	3,428	3.35%	大買/鉅額交易
2023/04/28	60	16.98	53	16.86	16.80	7	3,278	0.21%
2023/04/27	193.6	17.57	206	17.53	17.20	-12.4	3,126	-0.40%	大買/大賣/
2023/04/26	188	17.06	236	17.11	17.70	-48	2,693	-1.78%	大買/大賣/
2023/04/25	1,163.1	17.63	1,367	17.48	16.50	-203.9	2,223	-9.17%	大買/大賣/鉅額交易
2023/04/24	1,588	16.32	1,337.1	16.77	17.05	250.9	1,114	22.51%	大買/大賣/鉅額交易
2023/04/21	990	15.15	972	15.41	15.50	18	733	2.45%	大買/大賣/
2023/04/20	0	0.00	1	14.75	14.85	-1	610	-0.16%
2023/04/18	13	15.13	36	15.15	15.20	-23	591	-3.89%
2023/04/17	5	15.15	3.4	15.28	15.40	1.6	564	0.29%
2023/04/14	5	14.91	3	14.78	14.75	2	513	0.39%
2023/04/13	48	14.87	6.4	14.89	15.00	41.6	493	8.43%
2023/04/12	2	14.40	2	14.48	14.60	0	451	0.00%
2023/04/11	0	0.00	5	14.28	14.25	-5	427	-1.17%
2023/04/10	0	0.00	4.5	14.05	14.20	-4.5	423	-1.06%
2023/04/07	0	0.00	3	13.97	13.95	-3	410	-0.73%
2023/04/06	0.3	13.85	1	13.95	13.90	-0.7	412	-0.17%
2023/03/31	0	0.00	2	13.85	13.85	-2	411	-0.49%
2023/03/29	2	14.00	0	0.00	14.00	2	415	0.48%
2023/03/28	1	13.95	1	13.95	13.95	0	415	0.00%
2023/03/27	1	13.85	4.8	13.83	13.85	-3.8	412	-0.92%
2023/03/24	0.3	13.89	0	0.00	13.85	0.3	413	0.08%
2023/03/21	0	13.90	0	0.00	13.75	0	419	0.00%
2023/03/20	0	13.75	0	0.00	13.75	0	412	0.00%
2023/03/17	2	13.50	7	13.56	13.60	-5	416	-1.20%
2023/03/16	0.2	13.55	0	0.00	13.50	0.2	414	0.05%
2023/03/15	0	13.88	0	0.00	13.70	0	410	0.00%
2023/03/13	1	13.80	1	13.90	13.85	0	417	0.00%
2023/03/10	1	14.00	3	14.20	14.05	-2	417	-0.48%
2023/03/09	0.1	14.45	8	14.36	14.20	-7.9	423	-1.86%
2023/03/08	2	14.35	1	14.35	14.40	1	461	0.22%
2023/03/07	0.1	14.20	0	0.00	14.20	0.1	459	0.02%
2023/03/06	0.3	14.15	0	0.00	14.05	0.3	456	0.06%
2023/03/03	1	13.95	0	0.00	14.00	1	455	0.22%
2023/03/02	1	14.00	0	0.00	13.95	1	455	0.22%
2023/03/01	0	0.00	2	14.10	14.00	-2	461	-0.43%
2023/02/23	0	14.23	0	0.00	14.10	0	459	0.00%
2023/02/22	1	14.10	1	14.05	14.05	0	459	0.00%
2023/02/21	3	14.08	0	0.00	14.05	3	462	0.65%
2023/02/20	0	0.00	1	14.00	14.10	-1	461	-0.22%
2023/02/17	0	14.05	0	0.00	13.90	0	449	0.00%
2023/02/16	2	13.95	0	0.00	13.90	2	451	0.44%
2023/02/15	0	0.00	0	14.00	13.85	0	453	0.00%
2023/02/14	0	13.95	0	0.00	13.90	0	454	0.00%
2023/02/13	0	13.80	2	13.70	13.75	-2	456	-0.44%
2023/02/10	1.2	13.77	0	0.00	13.75	1.2	458	0.25%
2023/02/09	1.2	14.03	0	14.00	13.85	1.2	457	0.26%
2023/02/07	0	0.00	12	14.11	14.10	-12	449	-2.67%
2023/02/06	0.5	14.15	10	14.05	14.05	-9.5	446	-2.13%
2023/02/03	0	0.00	20	14.05	14.10	-20	441	-4.53%
2023/02/02	10	14.20	5	14.20	14.15	5	436	1.15%
2023/02/01	0	0.00	4	14.10	14.20	-4	429	-0.93%
2023/01/31	10	13.95	0	0.00	13.95	10	416	2.40%
2023/01/30	0	0.00	3	13.85	13.80	-3	416	-0.72%
2023/01/17	0.1	13.80	1	13.70	13.80	-0.9	416	-0.21%
2023/01/13	0	13.90	0	0.00	13.80	0	415	0.00%
2023/01/12	20	13.85	0	0.00	13.75	20	444	4.50%
2023/01/11	0	0.00	4	13.90	13.90	-4	443	-0.90%
2023/01/06	0	0.00	0	13.50	13.50	0	435	0.00%
2023/01/05	1	13.35	0	0.00	13.35	1	449	0.22%
2022/12/27	0.1	13.85	0	0.00	13.65	0.1	464	0.02%
2022/12/26	0	13.60	20	13.50	13.70	-20	463	-4.31%
2022/12/23	1	13.50	0	0.00	13.55	1	462	0.22%
2022/12/22	1	13.35	0	0.00	13.40	1	470	0.21%
2022/12/21	1	13.25	0	0.00	13.20	1	479	0.21%
2022/12/20	5	13.28	0	0.00	13.15	5	482	1.04%
2022/12/19	7	13.52	0	0.00	13.40	7	488	1.43%
2022/12/16	8.2	13.68	0	0.00	13.60	8.2	490	1.67%
2022/12/15	5	13.80	0	0.00	13.85	5	491	1.02%
2022/12/13	0	13.80	0	0.00	13.65	0	489	0.00%
2022/12/12	3	13.60	0	0.00	13.60	3	493	0.61%
2022/12/07	0	0.00	6.2	14.00	13.80	-6.2	484	-1.28%
2022/12/05	10	14.20	0	0.00	14.15	10	479	2.09%
2022/12/02	12	14.21	12	14.06	14.10	0	478	0.00%
2022/12/01	0	0.00	16	14.27	14.30	-16	475	-3.37%
2022/11/30	8	14.45	8	14.52	14.40	0	468	0.00%
2022/11/29	1	13.65	1	13.65	13.80	0	425	0.00%
2022/11/25	0	0.00	3	13.45	13.40	-3	416	-0.72%
2022/11/23	0	0.00	0	13.30	13.40	0	417	0.00%
2022/11/15	0	0.00	3	13.28	13.25	-3	420	-0.71%
2022/11/14	2	13.30	0	0.00	13.35	2	425	0.47%
2022/11/11	10	13.25	0	0.00	13.25	10	424	2.36%
2022/11/08	6	13.05	0	0.00	13.15	6	428	1.40%
2022/11/07	0	0.00	1	12.90	13.00	-1	429	-0.23%
2022/11/03	3	12.55	0	0.00	12.65	3	441	0.68%
2022/10/28	0	12.50	0	0.00	12.30	0	470	0.00%
2022/10/25	1	12.45	0	0.00	12.45	1	484	0.21%
2022/10/24	0.1	12.40	0	0.00	12.40	0.1	481	0.02%
2022/10/20	2.2	12.28	2	12.40	12.20	0.2	479	0.04%
2022/10/17	0.1	12.40	0	0.00	12.50	0.1	455	0.02%
2022/10/13	1.2	12.70	0	0.00	12.40	1.2	458	0.26%
2022/10/12	0	0.00	1	13.00	12.95	-1	452	-0.22%
2022/10/11	1	12.95	0	0.00	13.00	1	459	0.22%
2022/10/07	0	0.00	0	13.20	13.10	0	460	0.00%
2022/10/05	8	13.30	0	0.00	13.10	8	469	1.70%
2022/10/04	0	0.00	0.2	13.49	13.30	-0.2	482	-0.05%
2022/09/29	0.1	13.25	0	0.00	13.25	0.1	537	0.01%
2022/09/28	0.1	13.05	0	0.00	13.00	0.1	538	0.02%
2022/09/27	1.1	13.40	0	0.00	13.40	1.1	531	0.20%
2022/09/23	0	0.00	10	13.83	13.75	-10	545	-1.83%
2022/09/22	0	0.00	10	13.95	13.85	-10	578	-1.73%
2022/09/19	0	0.00	0.2	14.45	14.25	-0.2	751	-0.02%
2022/09/16	0	0.00	3	14.25	14.30	-3	758	-0.40%
2022/09/15	0	14.40	0	0.00	14.40	0	773	0.00%
2022/09/14	0	14.40	13	14.25	14.25	-13	783	-1.66%
2022/09/13	3.4	14.46	7	14.46	14.50	-3.6	793	-0.45%
2022/09/12	3	14.40	0	0.00	14.45	3	806	0.37%
2022/09/08	10	14.20	0	0.00	14.20	10	808	1.24%
2022/09/07	32	14.30	0	0.00	14.25	32	807	3.97%
2022/09/06	0	0.00	5	14.35	14.40	-5	813	-0.61%
2022/09/05	5.1	14.45	0	0.00	14.40	5.1	809	0.63%
2022/09/02	1.1	14.46	2	14.50	14.50	-0.9	814	-0.11%
2022/09/01	5.1	14.40	0	0.00	14.45	5.1	814	0.62%
2022/08/30	0	0.00	0	14.55	14.60	0	828	0.00%
2022/08/29	0	14.40	0	0.00	14.35	0	832	0.00%
2022/08/26	1	14.65	1	14.60	14.60	0	834	0.00%
2022/08/25	0	0.00	12	14.76	14.70	-12	835	-1.44%
2022/08/24	1	14.75	2	14.68	14.75	-1	835	-0.12%
2022/08/23	1	14.40	5	14.45	14.40	-4	826	-0.48%
2022/08/19	10	14.45	5	14.50	14.50	5	827	0.60%
2022/08/18	0	0.00	8	14.33	14.35	-8	826	-0.97%
2022/08/17	0	0.00	1	14.40	14.30	-1	829	-0.12%
2022/08/16	0	0.00	2.4	14.28	14.25	-2.4	826	-0.29%
2022/08/12	2	14.28	0	0.00	14.30	2	824	0.24%
2022/08/10	0	0.00	3	13.92	14.00	-3	833	-0.36%
2022/08/09	0.1	13.80	0	0.00	13.75	0.1	831	0.01%
2022/08/08	1.1	13.36	2	13.35	13.45	-0.9	830	-0.11%
2022/08/04	1.1	13.50	0	0.00	13.40	1.1	867	0.13%
2022/08/03	1	13.70	10	13.75	13.75	-9	855	-1.05%
2022/08/02	0	14.00	2	13.90	13.85	-2	854	-0.23%
2022/08/01	0	0.00	2	14.00	14.10	-2	866	-0.23%
2022/07/28	0	0.00	1	13.75	13.75	-1	869	-0.11%
2022/07/27	0	13.75	0	0.00	13.70	0	873	0.00%
2022/07/26	0.1	13.80	4	13.80	13.65	-3.9	875	-0.44%
2022/07/25	4	13.69	0	0.00	13.80	4	876	0.46%
2022/07/22	7	13.64	0	13.70	13.60	7	879	0.80%
2022/07/21	0	0.00	5	13.75	13.80	-5	888	-0.56%
2022/07/18	0	0.00	5	13.70	13.65	-5	889	-0.56%
2022/07/15	1.2	13.42	5	13.50	13.40	-3.8	887	-0.43%
2022/07/13	0	0.00	20	13.23	13.40	-20	888	-2.25%
2022/07/12	3.2	13.15	0	0.00	13.00	3.2	884	0.36%
2022/07/11	0.1	13.45	4.3	13.41	13.45	-4.2	868	-0.48%
2022/07/08	5.3	13.73	0	13.85	13.60	5.3	860	0.62%
2022/07/07	2.1	13.95	5	13.90	14.00	-2.9	827	-0.35%
2022/07/06	0	0.00	1	14.00	13.95	-1	825	-0.12%
2022/07/04	33.3	13.97	0	0.00	14.00	33.3	827	4.02%
2022/07/01	4	14.05	11	14.17	14.05	-7	828	-0.85%
2022/06/30	9.2	14.36	4	14.35	14.35	5.2	817	0.63%
2022/06/29	48.5	14.48	1	14.40	14.45	47.5	789	6.02%
2022/06/28	6	14.97	0	0.00	15.05	6	689	0.87%
2022/06/27	5	15.25	0	0.00	15.25	5	678	0.74%
2022/06/23	25	14.80	1	14.90	14.95	24	666	3.60%
2022/06/22	6	14.99	0	0.00	15.00	6	665	0.90%
2022/06/16	0	16.20	0	0.00	15.95	0	746	0.00%
2022/06/14	0	0.00	1	15.75	15.90	-1	754	-0.13%
2022/06/08	0	0.00	7	16.15	16.20	-7	758	-0.92%
2022/06/07	0	0.00	1	16.15	16.15	-1	767	-0.13%
2022/06/02	0	0.00	0	16.00	15.95	0	793	0.00%
2022/06/01	0	0.00	1	15.95	15.90	-1	817	-0.12%
2022/05/30	0.1	15.75	0	0.00	15.75	0.1	872	0.01%
2022/05/20	0	0.00	3	15.40	15.45	-3	932	-0.32%
2022/05/19	3	15.30	0	0.00	15.40	3	943	0.32%
2022/05/18	0	0.00	3	15.40	15.65	-3	942	-0.32%
2022/05/17	0	0.00	1	15.10	15.15	-1	946	-0.11%
2022/05/16	1	14.90	4	14.89	14.95	-3	950	-0.32%
2022/05/13	2	14.93	0	0.00	14.90	2	952	0.21%
2022/05/12	17.1	14.79	85	15.03	14.75	-67.9	960	-7.07%
2022/05/11	3	15.52	1	15.55	15.50	2	946	0.21%
2022/05/10	1.1	15.47	1	15.60	15.70	0.1	1,008	0.00%
2022/05/09	10.3	15.71	2	15.70	15.70	8.3	1,009	0.82%
2022/05/06	2	16.05	0	0.00	16.05	2	1,001	0.20%
2022/05/03	1	16.15	0	0.00	16.25	1	1,054	0.09%
2022/04/29	0	0.00	2	16.30	16.25	-2	1,077	-0.19%
2022/04/28	3.1	16.14	0	16.30	16.20	3.1	1,086	0.28%
2022/04/26	0	0.00	0	16.62	16.60	0	1,078	0.00%
2022/04/25	15	16.52	0	16.60	16.50	15	1,076	1.39%
2022/04/20	4.8	16.73	0	0.00	16.75	4.8	1,084	0.44%
2022/04/19	0	16.75	2	16.70	16.75	-2	1,089	-0.18%
2022/04/18	0	16.80	0	0.00	16.65	0	1,094	0.00%
2022/04/15	2	16.82	0	0.00	16.80	2	1,092	0.18%
2022/04/14	0	16.95	0	0.00	16.95	0	1,118	0.00%
2022/04/13	3	16.80	0	0.00	16.95	3	1,123	0.27%
2022/04/12	20	16.70	1	16.75	16.80	19	1,126	1.69%
2022/04/11	0	16.87	1	16.80	16.80	-1	1,134	-0.09%
2022/04/07	3	16.85	0	0.00	16.65	3	1,138	0.26%
2022/04/06	0	16.99	1	16.90	16.85	-1	1,146	-0.09%
2022/04/01	0	0.00	5	16.75	16.80	-5	1,149	-0.43%
2022/03/31	15	16.86	0	0.00	16.80	15	1,151	1.30%
2022/03/30	0	0.00	15	16.93	17.05	-15	1,147	-1.31%
2022/03/29	5	16.70	6	16.65	16.70	-1	1,130	-0.09%
2022/03/28	1	16.70	20	16.75	16.75	-19	1,125	-1.69%
2022/03/25	0	17.00	1	16.85	16.85	-1	1,111	-0.09%
2022/03/24	4.3	16.92	1	16.85	16.90	3.3	1,104	0.30%
2022/03/23	38	17.07	21	17.08	17.00	17	1,080	1.57%
2022/03/22	1	17.35	0	0.00	17.45	1	1,022	0.10%
2022/03/21	0	0.00	102	17.20	17.25	-102	1,021	-9.98%	大賣/鉅額交易
2022/03/18	0	0.00	1	17.25	17.00	-1	1,048	-0.10%
2022/03/15	0	0.00	1	17.20	17.05	-1	1,051	-0.10%
2022/03/14	0	17.35	0	0.00	17.40	0	1,055	0.00%
2022/03/11	0	0.00	2	17.40	17.35	-2	1,078	-0.19%
2022/03/10	0	0.00	5	17.25	17.35	-5	1,084	-0.46%
2022/03/09	2	16.95	2	17.05	17.10	0	1,084	0.00%
2022/03/08	9	17.06	22	17.03	16.85	-13	1,084	-1.20%
2022/03/07	2	17.25	0	0.00	17.20	2	1,098	0.18%
2022/03/04	2	17.65	0	0.00	17.70	2	1,287	0.16%
2022/03/03	4	17.84	10	17.92	17.85	-6	1,311	-0.46%
2022/03/02	5	17.59	4	17.65	17.65	1	1,290	0.08%
2022/03/01	1	17.45	0	0.00	17.40	1	1,283	0.08%
2022/02/25	0	0.00	5	17.12	17.20	-5	1,300	-0.38%
2022/02/24	0	0.00	1.1	17.24	17.15	-1.1	1,324	-0.08%
2022/02/23	0	0.00	3	17.55	17.50	-3	1,329	-0.23%
2022/02/22	3	17.55	1	17.80	17.60	2	1,347	0.15%
2022/02/21	2	17.68	1	17.65	17.75	1	1,363	0.07%
2022/02/18	0	0.00	2	17.65	17.65	-2	1,370	-0.15%
2022/02/17	6	17.74	26	17.69	17.70	-20	1,407	-1.42%
2022/02/16	10.1	17.50	0	0.00	17.55	10.1	1,496	0.68%
2022/02/15	1	17.55	0	0.00	17.50	1	1,585	0.06%
2022/02/11	1	17.75	1	17.75	17.65	0	1,657	0.00%
2022/02/10	3.3	17.69	6	17.63	17.80	-2.7	1,688	-0.16%
2022/02/09	5	17.25	0	0.00	17.30	5	1,667	0.30%
2022/02/07	0	0.00	1	16.95	17.35	-1	1,758	-0.06%
2022/01/26	1	16.80	0.5	16.80	16.75	0.5	1,785	0.03%
2022/01/25	4.8	16.65	11	16.75	16.65	-6.2	1,813	-0.34%
2022/01/24	17.3	16.92	3	16.90	16.90	14.3	1,806	0.79%
2022/01/21	6	17.20	5.3	17.16	17.15	0.7	1,813	0.04%
2022/01/20	22	17.25	0	0.00	17.40	22	1,828	1.20%
2022/01/19	9	17.28	9	17.21	17.30	0	1,865	0.00%
2022/01/18	2	17.25	0	0.00	17.30	2	1,902	0.11%
2022/01/17	2	17.15	1	17.25	17.25	1	1,927	0.05%
2022/01/14	5	17.24	0	0.00	17.20	5	1,993	0.25%
2022/01/13	0	0.00	30	17.30	17.40	-30	2,035	-1.47%
2022/01/12	1	17.20	0	0.00	17.25	1	2,068	0.05%
2022/01/10	1	17.25	0	0.00	17.30	1	2,141	0.05%
2022/01/07	3	17.45	12	17.45	17.35	-9	2,210	-0.41%
2022/01/06	2	17.25	8	17.28	17.30	-6	2,218	-0.27%
2022/01/05	1	17.25	1	17.30	17.25	0	2,263	0.00%
2022/01/04	5	17.25	0	0.00	17.25	5	2,301	0.22%
2022/01/03	8	17.27	1	17.35	17.25	7	2,326	0.30%
2021/12/30	1	17.45	3	17.50	17.40	-2	2,346	-0.09%
2021/12/29	6	17.41	2	17.43	17.45	4	2,384	0.17%
2021/12/28	1	17.30	0	0.00	17.30	1	2,413	0.04%
2021/12/27	1	17.35	3	17.25	17.30	-2	2,472	-0.08%
2021/12/24	3	17.30	8	17.25	17.25	-5	2,565	-0.19%
2021/12/23	4	17.25	0	0.00	17.20	4	2,589	0.15%
2021/12/22	1	17.20	0	0.00	17.20	1	2,652	0.04%
2021/12/21	0	0.00	2	17.18	17.20	-2	2,688	-0.07%
2021/12/20	3	17.10	10	17.20	17.15	-7	2,763	-0.25%
2021/12/17	0	17.25	1	17.25	17.20	-1	2,816	-0.03%
2021/12/16	0.1	17.10	4	17.11	17.20	-4	2,842	-0.14%
2021/12/15	2	17.10	1	17.12	17.05	1	2,906	0.03%
2021/12/14	12.4	17.05	0	0.00	17.05	12.4	2,956	0.42%
2021/12/13	0	0.00	1	17.30	17.30	-1	2,984	-0.03%
2021/12/10	2	17.30	2	17.25	17.25	0	3,015	0.00%
2021/12/09	0	0.00	12	17.45	17.35	-12	3,044	-0.39%
2021/12/08	5	17.37	1	17.35	17.35	4	3,079	0.13%
2021/12/07	5	17.26	0	0.00	17.25	5	3,102	0.16%
2021/12/06	2	17.35	0	0.00	17.35	2	3,097	0.06%
2021/12/03	5	17.35	0	0.00	17.35	5	3,122	0.16%
2021/12/02	0	0.00	1	17.35	17.30	-1	3,164	-0.03%
2021/12/01	0	0.00	4	17.13	17.35	-4	3,240	-0.12%
2021/11/30	14	17.24	7	17.50	16.95	7	3,260	0.21%
2021/11/29	15.6	17.28	8	17.28	17.30	7.6	3,128	0.24%
2021/11/26	6.2	17.70	2	17.68	17.65	4.2	3,202	0.13%
2021/11/24	0	0.00	1	17.85	17.90	-1	3,402	-0.03%
2021/11/23	10	17.70	3	17.85	17.75	7	3,545	0.20%
2021/11/22	21	17.56	85	17.55	17.65	-64	3,659	-1.75%
2021/11/19	7	17.74	0	0.00	17.65	7	3,702	0.19%
2021/11/18	26	17.72	1	17.65	17.75	25	3,848	0.65%
2021/11/17	39	17.74	22.3	17.80	17.80	16.7	3,880	0.43%
2021/11/16	14	17.64	14	17.60	17.60	0	4,067	0.00%
2021/11/15	53.5	17.75	8	17.66	17.80	45.5	4,557	1.00%
2021/11/12	24.2	18.14	18.1	18.11	18.10	6.1	4,570	0.13%
2021/11/11	0	0.00	1	18.35	18.25	-1	4,608	-0.02%
2021/11/10	6	18.49	1	18.50	18.40	5	4,639	0.11%
2021/11/09	11	18.22	2	18.10	18.25	9	4,640	0.19%
2021/11/08	3	18.28	0	0.00	18.40	3	4,675	0.06%
2021/11/05	4	18.16	2	18.15	18.25	2	4,669	0.04%
2021/11/04	3	18.25	0	0.00	18.20	3	4,654	0.06%
2021/11/03	9	18.15	4	18.25	18.30	5	4,680	0.11%
2021/11/02	0	18.30	0	0.00	18.10	0	4,673	0.00%
2021/10/29	3	18.15	0	0.00	18.15	3	4,658	0.06%
2021/10/28	6	18.13	1	18.10	18.20	5	4,638	0.11%
2021/10/27	33.2	18.09	11.1	18.05	18.15	22.1	4,640	0.48%
2021/10/26	8.1	18.15	3	18.40	18.40	5.1	4,612	0.11%
2021/10/25	0.1	18.05	6	18.13	18.20	-6	4,590	-0.13%
2021/10/22	14	17.98	24	17.91	18.15	-10	4,603	-0.22%
2021/10/21	1	18.30	13	18.30	18.25	-12	4,560	-0.26%
2021/10/20	31	18.28	5	18.16	18.20	26	4,542	0.57%
2021/10/19	34	18.40	0	0.00	18.35	34	4,541	0.75%
2021/10/18	12	18.45	42	18.48	18.50	-30	4,554	-0.66%
2021/10/15	14.1	18.23	43.2	18.49	18.20	-29.2	4,590	-0.64%
2021/10/14	44	18.29	8	18.30	18.35	36	4,578	0.79%
2021/10/13	15	18.38	7	18.46	18.30	8	4,592	0.17%
2021/10/12	16	18.71	0	0.00	18.65	16	4,609	0.35%
2021/10/08	9.2	19.06	0	0.00	19.00	9.2	4,626	0.20%
2021/10/07	3	19.02	2	19.08	19.20	1	4,662	0.02%
2021/10/06	5	18.89	15	18.95	18.80	-10	4,777	-0.21%
2021/10/05	15	19.10	12.1	18.95	19.10	2.9	4,804	0.06%
2021/10/04	60.1	19.05	13	19.00	18.75	47.1	4,824	0.98%
2021/10/01	30.7	19.71	11	19.58	19.30	19.7	4,834	0.41%
2021/09/30	6.1	20.24	3	20.25	20.20	3.1	4,890	0.06%
2021/09/29	11	20.39	4	20.39	20.25	7	5,033	0.14%
2021/09/28	7	20.40	3	20.45	20.35	4	5,264	0.08%
2021/09/27	7	20.47	5	20.59	20.60	2	6,878	0.03%
2021/09/24	32	20.23	30	20.08	20.10	2	8,083	0.02%
2021/09/23	12.1	20.15	10	20.15	20.15	2.1	8,310	0.03%
2021/09/22	4	20.08	6	20.08	19.90	-2	8,329	-0.02%
2021/09/17	42.1	20.37	44	20.50	20.50	-1.9	8,287	-0.02%
2021/09/16	7	20.59	55	20.80	20.55	-48	8,266	-0.58%
2021/09/15	16	20.33	28	20.53	20.40	-12	8,252	-0.15%
2021/09/14	22	20.50	6	20.51	20.40	16	8,323	0.19%
2021/09/13	64	20.63	8	20.63	20.55	56	8,317	0.67%
2021/09/10	10	20.63	5	20.65	21.00	5	8,318	0.06%
2021/09/09	10.2	20.37	4	20.36	20.35	6.2	8,348	0.07%
2021/09/08	2	20.30	133	20.35	20.25	-131	8,354	-1.57%	大賣/鉅額交易
2021/09/07	3	20.43	474	20.59	20.45	-471	8,429	-5.59%	大賣/鉅額交易
2021/09/06	10	20.48	4	20.31	20.20	6	8,420	0.07%
2021/09/03	35	21.04	11	20.81	20.75	24	8,362	0.29%
2021/09/02	6	21.02	23.4	20.95	20.95	-17.4	8,388	-0.21%
2021/09/01	64	21.92	200.3	21.99	21.40	-136.3	8,384	-1.63%	大賣/鉅額交易
2021/08/31	48	22.29	48.2	22.36	22.45	-0.2	8,398	0.00%
2021/08/30	7	22.16	32.2	22.30	22.00	-25.2	8,383	-0.30%
2021/08/27	27.2	22.11	68	22.03	22.20	-40.8	8,428	-0.48%
2021/08/26	22.2	21.83	45	21.71	21.90	-22.8	8,529	-0.27%
2021/08/25	64	21.51	32	21.60	21.40	32	8,612	0.37%
2021/08/24	216.7	21.53	1,050	21.52	21.35	-833.3	8,619	-9.67%	大買/大賣/鉅額交易
2021/08/23	19	20.88	17	20.92	20.95	2	8,537	0.02%
2021/08/20	103.1	21.11	131	21.00	20.90	-27.9	8,525	-0.33%	大買/大賣/
2021/08/19	34	21.31	609	21.42	20.90	-575	8,358	-6.88%	大賣/鉅額交易
2021/08/18	62	20.39	32	20.35	20.75	30	7,879	0.38%
2021/08/17	34	20.08	22	20.05	20.15	12	7,983	0.15%
2021/08/16	0	19.72	10	19.68	19.60	-10	7,876	-0.13%
2021/08/13	5.1	19.55	15	19.42	19.45	-9.9	7,859	-0.13%
2021/08/12	20	19.26	15.1	19.40	19.30	4.9	7,829	0.06%
2021/08/11	2	19.70	0	0.00	19.70	2	7,791	0.03%
2021/08/10	8	19.81	2.3	20.00	20.10	5.8	7,823	0.07%
2021/08/09	6.1	20.15	0	0.00	20.10	6.1	7,896	0.08%
2021/08/06	2	19.95	48	19.86	19.75	-46	7,949	-0.58%
2021/08/05	11	19.65	4	19.75	19.65	7	8,041	0.09%
2021/08/04	6	19.82	0	0.00	19.65	6	8,265	0.07%
2021/08/03	10	19.70	2	19.73	19.70	8	8,722	0.09%
2021/08/02	82	19.50	5	19.65	19.75	77	8,840	0.87%
2021/07/30	0	0.00	2	19.63	19.55	-2	8,899	-0.02%
2021/07/29	6	19.58	4	19.75	19.70	2	8,936	0.02%
2021/07/28	11	19.41	3	19.52	19.50	8	9,017	0.09%
2021/07/27	1	19.75	0	0.00	19.55	1	9,145	0.01%
2021/07/26	5	19.88	6	19.90	19.80	-1	9,232	-0.01%
2021/07/23	7.1	19.94	27	19.87	19.95	-19.9	9,325	-0.21%
2021/07/22	37	19.54	112	19.52	19.50	-75	9,388	-0.80%	大賣/
2021/07/21	220.2	19.95	71	20.10	20.00	149.2	9,481	1.57%	大買/鉅額交易
2021/07/20	14.1	20.35	2.2	20.27	20.25	12	9,496	0.13%
2021/07/19	2	20.60	6	20.78	20.85	-4	9,633	-0.04%
2021/07/16	2	20.63	4	20.95	20.65	-2	10,072	-0.02%
2021/07/15	11	20.46	16	20.47	20.70	-5	10,165	-0.05%
2021/07/14	30	20.11	20	20.12	20.15	10	10,534	0.09%
2021/07/13	140.2	20.30	137.2	20.32	20.20	3	11,014	0.03%	大買/大賣/
2021/07/12	23.1	21.07	8.1	21.10	21.00	15	11,068	0.14%
2021/07/09	15	21.15	316	21.17	21.15	-301	11,127	-2.71%	大賣/鉅額交易
2021/07/08	27	21.42	21	21.38	21.35	6	11,181	0.05%
2021/07/07	49.6	21.43	26.1	21.56	21.35	23.6	11,274	0.21%
2021/07/06	77	21.87	20	21.68	21.85	57	11,298	0.50%
2021/07/05	145	21.92	623	22.42	21.75	-478	11,236	-4.25%	大買/大賣/鉅額交易
2021/07/02	1,878.4	23.50	1,698	23.64	22.15	180.4	11,183	1.61%	大買/大賣/鉅額交易
2021/07/01	846.6	22.89	1,500.5	22.45	23.55	-653.9	9,649	-6.78%	大買/大賣/鉅額交易
2021/06/30	1,163.4	21.46	193.1	21.48	21.60	970.4	8,492	11.43%	大買/大賣/鉅額交易
2021/06/29	103	20.30	0	0.00	20.40	103	8,248	1.25%	大買/鉅額交易
2021/06/28	3	20.30	6.3	20.10	20.30	-3.3	8,257	-0.04%
2021/06/25	1.2	20.17	27	20.12	20.00	-25.8	8,287	-0.31%
2021/06/24	3.1	20.10	10	20.14	20.15	-6.9	8,385	-0.08%
2021/06/23	26.4	19.82	9	19.61	19.80	17.4	8,520	0.20%
2021/06/22	3	20.15	11	20.14	20.20	-8	8,474	-0.09%
2021/06/21	19	19.80	28	19.83	19.75	-9	8,561	-0.11%
2021/06/18	16.2	20.38	7.2	20.56	20.30	9	8,557	0.11%
2021/06/17	1	20.90	2	20.90	20.90	-1	8,579	-0.01%
2021/06/16	30	21.42	33.5	21.18	20.85	-3.5	8,580	-0.04%
2021/06/15	26	21.23	28	20.93	21.10	-2	8,513	-0.02%
2021/06/11	1	20.80	0	0.00	20.85	1	8,507	0.01%
2021/06/10	11.5	20.60	25	20.78	20.80	-13.5	8,517	-0.16%
2021/06/09	140	21.30	143	21.13	21.10	-3	8,475	-0.04%	大買/大賣/
2021/06/08	7.4	21.34	30	21.31	21.15	-22.6	8,477	-0.27%
2021/06/07	14	20.98	35	20.95	20.90	-21	8,474	-0.25%
2021/06/04	17	21.02	28	20.96	20.70	-11	8,400	-0.13%
2021/06/03	68	21.18	39	21.06	21.10	29	8,350	0.35%
2021/06/02	82	20.53	269	20.59	20.35	-187	8,385	-2.23%	大賣/鉅額交易
2021/06/01	135	20.04	90	19.96	20.10	45	8,182	0.55%	大買/
2021/05/31	220	19.99	155	20.01	19.65	65	8,133	0.80%	大買/大賣/
2021/05/28	5	19.51	25	19.51	19.50	-20	8,073	-0.25%
2021/05/27	11.1	19.10	43	19.21	19.05	-32	8,068	-0.40%
2021/05/26	14	19.22	3	19.38	19.25	11	8,069	0.14%
2021/05/25	168.1	19.80	37	19.82	19.40	131.1	8,071	1.62%	大買/鉅額交易
2021/05/24	11	18.66	6	18.92	18.75	5	7,908	0.06%
2021/05/21	19.2	18.45	11	18.43	18.60	8.2	7,975	0.10%
2021/05/20	4	18.50	3	18.43	18.15	1	8,050	0.01%
2021/05/19	16	18.22	13	18.44	18.50	3	8,202	0.04%
2021/05/18	19	17.85	3	18.05	18.30	16	8,227	0.19%
2021/05/17	21	17.02	97	16.99	16.85	-76	8,181	-0.93%
2021/05/14	34	18.72	10	18.66	18.55	24	8,069	0.30%
2021/05/13	17	18.59	25	18.44	18.40	-8	7,965	-0.10%
2021/05/12	21	19.55	199.1	19.35	19.20	-178.1	7,843	-2.27%	大賣/鉅額交易
2021/05/11	281	21.72	176	21.92	21.10	105	7,600	1.38%	大買/大賣/鉅額交易
2021/05/10	17	21.06	40	20.94	21.20	-23	7,129	-0.32%
2021/05/07	11	20.12	6.3	20.02	20.15	4.7	7,020	0.07%
2021/05/06	24	21.07	6	21.04	20.55	18	6,947	0.26%
2021/05/05	12	20.53	22	20.49	20.40	-10	6,901	-0.14%
2021/05/04	14	19.43	94	20.54	19.70	-80	6,822	-1.17%
2021/05/03	25	21.38	39	21.50	21.00	-14	6,684	-0.21%
2021/04/29	31	21.81	69	21.71	21.90	-38	6,606	-0.58%
2021/04/28	47	21.70	78	21.67	21.90	-31	6,514	-0.48%
2021/04/27	21	21.80	24	21.79	21.85	-3	6,461	-0.05%
2021/04/26	26	21.30	36	21.31	21.30	-10	6,339	-0.16%
2021/04/23	64.1	21.46	126.1	21.41	21.15	-62	6,282	-0.99%	大賣/
2021/04/22	179.4	22.92	167.1	22.71	22.20	12.3	6,126	0.20%	大買/大賣/
2021/04/21	88	21.85	52.4	21.72	22.00	35.6	5,659	0.63%
2021/04/20	407	22.46	403	22.88	22.25	4	5,540	0.07%	大買/大賣/
2021/04/19	471.1	22.71	197	22.85	23.65	274.1	5,157	5.31%	大買/大賣/鉅額交易
2021/04/16	60	21.43	60	21.34	21.50	0	4,654	0.00%
2021/04/15	66	20.94	20	20.90	20.90	46	4,523	1.02%
2021/04/14	314	20.24	151	20.12	20.20	163	4,442	3.67%	大買/大賣/鉅額交易
2021/04/13	274	21.01	47	21.01	20.60	227	4,408	5.15%	大買/鉅額交易
2021/04/12	361	20.91	64	20.91	21.20	297	4,290	6.92%	大買/鉅額交易
2021/04/09	224	20.45	20	20.49	20.55	204	4,184	4.88%	大買/鉅額交易
2021/04/08	59	20.76	82	20.81	20.80	-23	4,113	-0.56%
2021/04/07	51	20.02	34	20.01	20.10	17	3,969	0.43%
2021/04/06	40	19.54	49	19.60	19.80	-9	3,914	-0.23%
2021/04/01	16	19.18	94	19.16	19.25	-78	3,867	-2.02%
2021/03/31	103	19.25	24	19.28	19.30	79	3,899	2.03%	大買/
2021/03/30	25	19.43	108.1	19.38	19.50	-83.1	4,013	-2.07%	大賣/
2021/03/29	44	19.54	43	19.55	19.65	1	4,577	0.02%
2021/03/26	34.1	19.30	71	19.29	19.45	-36.9	5,132	-0.72%
2021/03/25	6	19.07	14	19.01	19.00	-8	5,071	-0.16%
2021/03/24	26	18.99	158	19.02	19.05	-132	5,022	-2.63%	大賣/鉅額交易
2021/03/23	9	18.76	6	18.74	18.70	3	4,926	0.06%
2021/03/22	2	18.60	26	18.74	18.75	-24	4,928	-0.49%
2021/03/19	6	18.35	6	18.31	18.40	0	4,912	0.00%
2021/03/18	0	0.00	13	18.48	18.45	-13	4,946	-0.26%
2021/03/17	0	18.45	18	18.44	18.55	-18	4,983	-0.36%
2021/03/16	14	18.48	21	18.42	18.45	-7	5,012	-0.14%
2021/03/15	1	18.45	22	18.51	18.50	-21	5,121	-0.41%
2021/03/12	31	18.24	25	18.03	18.30	6	5,116	0.12%
2021/03/11	63	18.28	8	18.40	18.15	55	5,124	1.07%
2021/03/10	3	18.30	3	18.47	18.40	0	5,082	0.00%
2021/03/09	8	18.33	20	18.51	18.40	-12	5,069	-0.24%
2021/03/08	285	18.72	255	18.65	18.25	30	5,014	0.60%	大買/大賣/
2021/03/05	1	17.90	4	17.93	17.90	-3	4,753	-0.06%
2021/03/04	8	17.94	0	0.00	17.95	8	4,840	0.17%
2021/03/03	1	17.95	28	17.99	17.95	-27	4,850	-0.56%
2021/03/02	36	18.06	65	18.10	17.85	-29	4,889	-0.59%
2021/02/26	6	18.03	1	18.15	18.25	5	4,897	0.10%
2021/02/25	41	18.03	43	18.03	18.30	-2	4,922	-0.04%
2021/02/24	53	18.21	45	18.05	18.00	8	4,923	0.16%
2021/02/23	73	18.25	28	18.33	18.40	45	4,897	0.92%
2021/02/22	25	18.35	57	18.35	18.35	-32	4,826	-0.66%
2021/02/19	201	18.12	12	18.17	17.90	189	4,740	3.99%	大買/鉅額交易
2021/02/18	8	17.46	12.2	17.38	17.45	-4.2	4,602	-0.09%
2021/02/17	1	16.65	38	16.44	16.80	-37	4,651	-0.80%
2021/02/05	5.2	16.26	3	16.25	16.30	2.2	4,652	0.05%
2021/02/04	2	16.20	1	16.30	16.20	1	4,676	0.02%
2021/02/03	12	16.31	1	16.40	16.30	11	4,768	0.23%
2021/02/02	0	0.00	1	16.30	16.35	-1	4,828	-0.02%
2021/02/01	1	16.10	3	16.15	16.20	-2	4,840	-0.04%
2021/01/29	8	16.20	1	16.25	16.20	7	4,865	0.14%
2021/01/28	3	16.35	0	0.00	16.30	3	4,974	0.06%
2021/01/27	1	16.40	0	0.00	16.50	1	4,977	0.02%
2021/01/25	3	16.55	1	16.25	16.55	2	5,005	0.04%
2021/01/22	26	16.08	51	16.10	16.25	-25	4,998	-0.50%
2021/01/21	7	16.45	9	16.29	16.35	-2	4,977	-0.04%
2021/01/20	23	16.41	9	16.49	16.45	14	4,969	0.28%
2021/01/19	19	17.00	6	17.00	17.00	13	4,992	0.26%
2021/01/18	37	16.67	57	16.79	16.90	-20	5,030	-0.40%
2021/01/15	6	16.92	21	16.93	16.90	-15	5,007	-0.30%
2021/01/14	3	17.10	12	17.14	17.20	-9	5,027	-0.18%
2021/01/13	18	17.16	9	17.27	17.15	9	5,037	0.18%
2021/01/12	19	17.25	2	17.30	17.20	17	5,020	0.34%
2021/01/11	8	17.61	13	17.53	17.60	-5	4,982	-0.10%
2021/01/08	35	17.81	48	17.77	17.80	-13	5,018	-0.26%
2021/01/07	29.1	18.08	54	18.15	18.10	-25	4,984	-0.50%
2021/01/06	84	18.38	41	18.10	18.00	43	4,959	0.87%
2021/01/05	9	18.54	23	18.51	18.70	-14	4,897	-0.29%
2021/01/04	31	18.60	10	18.60	18.65	21	4,860	0.43%
2020/12/31	2	18.80	7	18.92	18.85	-5	4,791	-0.10%
2020/12/30	53	19.14	46	19.25	18.90	7	4,756	0.15%
2020/12/29	38	18.81	62	18.91	18.70	-24	4,662	-0.51%
2020/12/28	41	18.93	67	18.93	18.90	-26	4,615	-0.56%
2020/12/25	108	19.13	90	19.16	19.10	18	4,539	0.40%	大買/
2020/12/24	44	19.24	106	19.18	19.35	-62	4,477	-1.38%	大賣/
2020/12/23	401	19.64	200	19.58	19.00	201	4,314	4.66%	大買/大賣/鉅額交易
2020/12/22	259	19.39	240	19.85	19.40	19	3,721	0.51%	大買/大賣/
2020/12/21	11	18.16	43	17.97	18.30	-32	3,073	-1.04%
2020/12/18	20	17.58	7	17.56	17.60	13	2,999	0.43%
2020/12/17	18	17.58	10	17.65	17.55	8	3,010	0.27%
2020/12/16	10	17.74	20	17.72	17.80	-10	3,028	-0.33%
2020/12/15	26	17.42	36	17.54	17.35	-10	3,065	-0.33%
2020/12/14	39	17.72	38	17.71	17.80	1	3,061	0.03%
2020/12/11	11	17.86	29	17.93	17.85	-18	3,060	-0.59%
2020/12/10	53	18.01	34	18.02	18.20	19	3,049	0.62%
2020/12/09	33	18.15	36	18.21	18.30	-3	3,077	-0.10%
2020/12/08	4	17.66	1	17.75	17.60	3	3,394	0.09%
2020/12/07	9	17.77	12	17.80	17.80	-3	3,614	-0.08%
2020/12/04	10	17.61	44	17.56	17.60	-34	3,542	-0.96%
2020/12/03	4	17.40	5	17.33	17.35	-1	3,498	-0.03%
2020/12/02	1	17.50	0	0.00	17.45	1	3,562	0.03%
2020/12/01	30	17.48	15	17.55	17.50	15	3,545	0.42%
2020/11/30	38	17.63	25	17.65	17.65	13	3,526	0.37%
2020/11/27	13	17.32	10	17.32	17.30	3	3,437	0.09%
2020/11/26	14	17.28	233	17.25	17.30	-219	3,412	-6.42%	大賣/鉅額交易
2020/11/25	15	17.15	15	17.10	17.10	0	3,365	0.00%
2020/11/24	57	17.08	9	17.27	17.10	48	3,342	1.44%
2020/11/23	7	17.10	12	17.10	17.05	-5	3,297	-0.15%
2020/11/20	4	16.74	3	16.78	16.90	1	3,260	0.03%
2020/11/19	3	16.85	0	0.00	16.95	3	3,270	0.09%
2020/11/18	41	16.96	4	16.95	17.00	37	3,263	1.13%
2020/11/17	27	17.00	16	17.16	17.05	11	3,248	0.34%
2020/11/16	23	17.11	15	17.14	17.20	8	3,259	0.25%
2020/11/13	2	16.70	16	16.87	16.85	-14	3,169	-0.44%
2020/11/12	19	16.94	14	17.00	16.95	5	3,178	0.16%
2020/11/11	34	17.07	65	17.14	17.05	-31	3,231	-0.96%
2020/11/10	26	16.83	24	17.01	16.80	2	3,183	0.06%
2020/11/09	2	16.70	0	0.00	16.80	2	3,139	0.06%
2020/11/06	59	16.75	3	16.77	16.80	56	3,129	1.79%
2020/11/05	59	16.79	98	16.83	16.90	-39	3,128	-1.25%
2020/11/04	0	0.00	20	16.53	16.45	-20	3,028	-0.66%
2020/11/03	16	16.35	49	16.49	16.50	-33	3,021	-1.09%
2020/11/02	2	16.18	0	0.00	16.10	2	2,994	0.07%
2020/10/30	11	16.21	15	16.30	16.10	-4	3,000	-0.13%
2020/10/29	10	16.15	5	16.20	16.20	5	2,987	0.17%
2020/10/28	23	16.58	11	16.58	16.35	12	2,975	0.40%
2020/10/27	59	16.57	92	16.56	16.55	-33	2,958	-1.12%
2020/10/26	9	16.52	25	16.61	16.50	-16	2,894	-0.55%
2020/10/23	1	16.10	8	16.30	16.30	-7	2,846	-0.25%
2020/10/22	9	16.17	0	0.00	16.20	9	2,854	0.32%
2020/10/21	1	16.40	1	16.45	16.50	0	2,814	0.00%
2020/10/20	0	0.00	1	16.55	16.60	-1	2,819	-0.04%
2020/10/19	7	16.43	14	16.38	16.40	-7	2,802	-0.25%
2020/10/16	47	16.52	32	16.61	16.35	15	2,808	0.53%
2020/10/15	27	16.39	51	16.31	16.30	-24	2,774	-0.86%
2020/10/14	0	0.00	2	16.25	16.20	-2	2,775	-0.07%
2020/10/13	0.1	16.20	2	16.20	16.20	-1.9	2,843	-0.07%
2020/10/12	10	16.15	1	16.10	16.15	9	2,872	0.31%
2020/10/08	0	0.00	8	16.31	16.30	-8	2,889	-0.28%
2020/10/07	1	16.40	4	16.35	16.35	-3	2,914	-0.10%
2020/10/06	0	0.00	5	16.40	16.40	-5	2,919	-0.17%
2020/10/05	0	0.00	13	16.34	16.40	-13	2,928	-0.44%
2020/09/30	14.1	16.10	14	16.20	16.15	0.1	2,931	0.00%
2020/09/29	0	0.00	7	16.06	16.10	-7	2,940	-0.24%
2020/09/28	6	15.88	5	16.05	16.05	1	2,959	0.03%
2020/09/25	1	15.80	1	15.95	15.80	0	2,980	0.00%
2020/09/24	2	15.73	7	15.74	15.70	-5	2,980	-0.17%
2020/09/23	4	16.20	0	0.00	16.15	4	2,967	0.13%
2020/09/22	13	16.25	0	0.00	16.30	13	2,932	0.44%
2020/09/21	24	16.48	8	16.36	16.35	16	2,916	0.55%
2020/09/18	30	16.83	51	16.82	16.70	-21	2,881	-0.73%
2020/09/17	12	16.55	25	16.66	16.60	-13	2,805	-0.46%
2020/09/16	40	16.30	1	16.25	16.20	39	2,751	1.42%
2020/09/15	41	16.38	59	16.42	16.45	-18	2,716	-0.66%
2020/09/14	67	16.71	40	16.67	16.65	27	2,670	1.01%
2020/09/11	134	17.43	135	17.39	17.20	-1	2,582	-0.04%	大買/大賣/
2020/09/10	205	16.78	214	16.72	16.65	-9	2,130	-0.42%	大買/大賣/
2020/09/09	1	15.95	8	15.99	16.00	-7	1,885	-0.37%
2020/09/08	40	16.15	8	16.05	16.05	32	1,883	1.70%
2020/09/07	48	16.53	43	16.54	16.40	5	1,872	0.27%
2020/09/04	0	0.00	36	15.97	16.10	-36	1,800	-2.00%
2020/09/03	0	0.00	18	16.06	16.00	-18	1,800	-1.00%
2020/09/02	7	16.05	15	15.92	16.00	-8	1,796	-0.45%
2020/09/01	7	15.80	23	15.85	15.80	-16	1,811	-0.88%
2020/08/31	15	15.97	6	15.75	15.75	9	1,828	0.49%
2020/08/27	0	0.00	2	15.90	15.85	-2	1,843	-0.11%
2020/08/26	0	0.00	4	15.95	15.90	-4	1,831	-0.22%
2020/08/25	1	15.90	3	16.05	15.95	-2	1,823	-0.11%
2020/08/24	8	15.69	1	15.80	15.75	7	1,793	0.39%
2020/08/21	3	15.45	7	15.57	15.60	-4	1,789	-0.22%
2020/08/20	4	15.23	17	15.76	15.20	-13	1,785	-0.73%
2020/08/19	1	16.00	19	16.07	16.00	-18	1,745	-1.03%
2020/08/18	3	16.08	2	16.18	16.10	1	1,726	0.06%
2020/08/17	48	16.26	6	16.30	16.20	42	1,723	2.44%
2020/08/14	15	15.39	20	15.69	15.75	-5	1,649	-0.30%
2020/08/12	3	15.20	0	0.00	15.30	3	1,740	0.17%
2020/08/11	1	15.40	13	15.44	15.45	-12	1,741	-0.69%
2020/08/10	4	15.00	1	14.90	15.20	3	1,730	0.17%
2020/08/06	1	14.70	0	0.00	14.70	1	1,751	0.06%
2020/08/05	6	14.60	7	14.56	14.60	-1	1,751	-0.06%
2020/08/04	7	14.83	0	0.00	14.70	7	1,765	0.40%
2020/07/31	2	14.88	1	14.80	14.75	1	1,785	0.06%
2020/07/30	6	14.62	9	14.65	14.75	-3	1,803	-0.17%
2020/07/29	4	14.56	2	14.48	14.40	2	1,817	0.11%
2020/07/28	33	14.50	30	14.63	14.30	3	1,841	0.16%
2020/07/27	4	14.78	16	14.83	14.75	-12	1,909	-0.63%
2020/07/24	9	15.01	17	15.05	15.00	-8	1,927	-0.42%
2020/07/23	15	15.30	13	15.35	15.25	2	1,912	0.10%
2020/07/22	0	0.00	17	15.25	15.30	-17	1,940	-0.88%
2020/07/21	38	15.11	1	15.20	15.20	37	1,930	1.92%
2020/07/20	5	15.38	13	15.50	15.30	-8	1,892	-0.42%
2020/07/17	40	15.68	1	15.70	15.60	39	1,871	2.08%
2020/07/16	1	16.75	34	16.75	16.75	-33	1,808	-1.82%
2020/07/15	24	16.65	2	16.75	16.65	22	1,780	1.24%
2020/07/14	3	16.67	0	0.00	16.60	3	1,787	0.17%
2020/07/13	6	16.70	0	0.00	16.75	6	1,784	0.34%
2020/07/10	1	16.75	11	16.75	16.75	-10	1,801	-0.56%
2020/07/09	0	0.00	9	16.92	16.90	-9	1,801	-0.50%
2020/07/08	10	16.85	2	16.85	16.90	8	1,803	0.44%
2020/07/07	13	16.81	30	16.82	16.90	-17	1,819	-0.93%
2020/07/06	19	16.80	0	0.00	16.80	19	1,819	1.04%
2020/07/03	7	16.84	9	16.74	16.70	-2	1,816	-0.11%
2020/07/02	19	16.51	1	16.65	16.55	18	1,820	0.99%
2020/07/01	1	16.45	0	0.00	16.45	1	1,807	0.06%
2020/06/30	12	16.50	0	0.00	16.40	12	1,811	0.66%
2020/06/29	2	16.33	0	0.00	16.30	2	1,827	0.11%
2020/06/23	21	16.40	1	16.30	16.40	20	1,859	1.08%
2020/06/22	16	16.56	7	16.50	16.55	9	1,872	0.48%
2020/06/19	6	16.10	0	0.00	16.10	6	1,874	0.32%
2020/06/18	9	16.28	0	0.00	16.30	9	1,877	0.48%
2020/06/17	6	16.24	1	16.25	16.25	5	1,891	0.26%
2020/06/16	0	0.00	16	16.27	16.20	-16	1,916	-0.83%
2020/06/15	7	16.14	5	16.10	16.10	2	1,988	0.10%
2020/06/12	3	16.10	25	15.99	16.25	-22	2,026	-1.09%
2020/06/11	23	16.50	0	0.00	16.35	23	2,067	1.11%
2020/06/10	20	16.73	0	0.00	16.70	20	2,106	0.95%
2020/06/09	92	17.00	10	16.94	16.90	82	2,164	3.79%
2020/06/08	40	16.99	3	17.03	17.00	37	2,214	1.67%
2020/06/05	9	16.84	0	0.00	16.85	9	2,204	0.41%
2020/06/04	4	16.65	3	16.60	16.70	1	2,210	0.05%
2020/06/03	3	16.67	3	16.67	16.65	0	2,222	0.00%
2020/06/02	15	16.42	1	16.45	16.45	14	2,232	0.63%
2020/06/01	26	16.42	2	16.45	16.45	24	2,271	1.06%
2020/05/29	2	16.20	20	16.34	16.20	-18	2,298	-0.78%
2020/05/28	21	16.35	0	0.00	16.30	21	2,299	0.91%
2020/05/26	2	16.35	2	16.40	16.30	0	2,312	0.00%
2020/05/25	1	16.25	4	16.28	16.25	-3	2,315	-0.13%
2020/05/22	19	16.31	2	16.45	16.25	17	2,322	0.73%
2020/05/21	16	16.57	29	16.56	16.55	-13	2,313	-0.56%
2020/05/20	14	16.66	0	16.60	16.50	14	2,320	0.60%
2020/05/19	17	17.01	5	16.75	16.85	12	2,316	0.52%
2020/05/18	17	16.15	2	16.10	16.00	15	2,210	0.68%
2020/05/15	0	0.00	5	16.10	16.00	-5	2,234	-0.22%
2020/05/14	7	16.22	4	16.10	16.10	3	2,235	0.13%
2020/05/13	44	16.59	0	0.00	16.70	44	2,218	1.98%
2020/05/12	1	16.65	0	0.00	16.60	1	2,229	0.04%
2020/05/11	0	0.00	7	16.91	16.85	-7	2,233	-0.31%
2020/05/08	5	16.75	0	0.00	16.75	5	2,266	0.22%
2020/05/07	7	16.60	5	16.64	16.65	2	2,269	0.09%
2020/05/06	1	16.70	11	16.74	16.70	-10	2,284	-0.44%
2020/05/05	4	16.60	5	16.62	16.55	-1	2,320	-0.04%
2020/05/04	7	16.53	3	16.57	16.55	4	2,389	0.17%
2020/04/30	25	16.86	0	0.00	16.95	25	2,448	1.02%
2020/04/29	12	16.63	16	16.52	16.70	-4	2,547	-0.16%
2020/04/28	3	15.95	7	16.05	16.10	-4	2,570	-0.16%
2020/04/27	12	15.94	10	15.97	16.00	2	2,641	0.08%
2020/04/24	1	15.65	0	0.00	15.60	1	2,620	0.04%
2020/04/23	1	15.40	2	15.70	15.70	-1	2,634	-0.04%
2020/04/22	4	15.00	6	15.15	15.40	-2	2,636	-0.08%
2020/04/21	9	15.52	7	15.49	15.40	2	2,651	0.08%
2020/04/20	11	15.84	7	15.91	15.90	4	2,646	0.15%
2020/04/17	18	16.13	28	16.20	15.85	-10	2,632	-0.38%
2020/04/16	11	15.60	22	15.82	15.95	-11	2,608	-0.42%
2020/04/15	14	15.66	7	15.58	15.80	7	2,586	0.27%
2020/04/14	9	15.29	10.6	15.37	15.40	-1.6	2,568	-0.06%
2020/04/13	3	15.28	7.4	15.18	15.20	-4.4	2,561	-0.17%
2020/04/10	5	15.35	49.1	15.28	15.35	-44.1	2,578	-1.71%
2020/04/09	24	14.92	33	14.87	14.85	-9	2,584	-0.35%
2020/04/08	17	14.49	70	14.42	14.70	-53	2,566	-2.06%
2020/04/07	6	14.22	12	14.06	14.30	-6	2,540	-0.24%
2020/04/06	11	13.65	0	0.00	13.65	11	2,504	0.44%
2020/04/01	0	0.00	49	13.52	13.60	-49	2,492	-1.97%
2020/03/31	7	13.60	81	13.63	13.70	-74	2,485	-2.98%
2020/03/30	4	13.10	261	13.11	13.30	-257	2,462	-10.44%	大賣/鉅額交易
2020/03/27	23	13.48	623	13.47	13.35	-600	2,450	-24.49%	大賣/鉅額交易
2020/03/26	4	13.39	0	0.00	13.30	4	2,422	0.17%
2020/03/25	2	13.60	12	13.48	13.70	-10	2,415	-0.41%
2020/03/24	47	12.77	31	12.80	12.80	16	2,418	0.66%
2020/03/23	19	12.35	6	12.40	12.30	13	2,406	0.54%
2020/03/20	74	13.08	3.2	13.07	13.05	70.8	2,409	2.94%
2020/03/19	190	12.47	13.2	12.70	12.55	176.8	2,393	7.39%	大買/鉅額交易
2020/03/18	50	13.43	1	13.50	13.45	49	2,331	2.10%
2020/03/17	2	13.50	6	13.92	13.70	-4	2,298	-0.17%
2020/03/16	8	14.85	32	14.63	14.60	-24	2,253	-1.07%
2020/03/13	62	15.19	10	15.32	15.55	52	2,219	2.34%
2020/03/12	20	16.80	5	16.94	16.70	15	2,153	0.70%
2020/03/11	10	17.85	3	17.98	17.85	7	2,103	0.33%
2020/03/10	5	17.62	53	17.47	17.95	-48	2,094	-2.29%
2020/03/09	14	17.86	27	17.85	17.80	-13	2,088	-0.62%
2020/03/06	35	17.99	25	18.00	18.00	10	2,068	0.48%
2020/03/05	9	18.12	1	18.25	18.20	8	2,029	0.39%
2020/03/04	52	18.18	12	18.35	18.10	40	1,997	2.00%
2020/03/03	45	18.35	0	0.00	18.35	45	1,972	2.28%
2020/03/02	27	18.35	45	18.21	18.30	-18	1,965	-0.92%
2020/02/27	31	18.40	12	18.43	18.50	19	1,970	0.96%
2020/02/26	2	18.40	0	0.00	18.35	2	1,999	0.10%
2020/02/25	2	18.43	8	18.30	18.40	-6	2,001	-0.30%
2020/02/24	8	18.66	0	0.00	18.55	8	2,020	0.40%
2020/02/21	1	18.90	0	0.00	18.85	1	2,019	0.05%
2020/02/20	0	0.00	2	19.15	19.00	-2	2,034	-0.10%
2020/02/19	4	18.94	0	0.00	19.05	4	2,011	0.20%
2020/02/18	6	18.65	30	18.62	18.65	-24	1,995	-1.20%
2020/02/17	2	18.25	2	18.40	18.35	0	1,971	0.00%
2020/02/14	3	18.38	5	18.36	18.35	-2	1,960	-0.10%
2020/02/13	10	18.37	0	0.00	18.35	10	1,944	0.51%
2020/02/12	21	18.21	2	18.25	18.25	19	1,947	0.98%
2020/02/11	5	18.06	0	0.00	18.20	5	1,940	0.26%
2020/02/10	5	17.98	0	0.00	18.05	5	1,895	0.26%
2020/02/07	23	18.23	6	18.25	18.10	17	1,895	0.90%
2020/02/06	20	18.30	1	18.35	18.35	19	1,876	1.01%
2020/02/05	27	18.04	11	18.01	18.05	16	1,826	0.88%
2020/02/04	12	18.29	1	18.35	18.15	11	1,745	0.63%
2020/02/03	61	18.18	18	18.23	18.45	43	1,667	2.58%
2020/01/31	32	19.35	3	19.45	19.30	29	1,480	1.96%
2020/01/30	87	19.86	0	0.00	19.45	87	1,418	6.13%
2020/01/20	6	20.70	0	0.00	20.75	6	1,332	0.45%
2020/01/17	16	20.63	8	20.65	20.70	8	1,325	0.60%
2020/01/16	13	20.60	0	0.00	20.65	13	1,317	0.99%
2020/01/15	13	20.65	9	20.69	20.65	4	1,305	0.31%
2020/01/14	28	20.79	1	20.80	20.75	27	1,288	2.10%
2020/01/13	0	0.00	5	20.85	20.85	-5	1,287	-0.39%
2020/01/10	8.5	20.77	0	0.00	20.85	8.5	1,339	0.63%
2020/01/09	1	20.95	0	0.00	20.90	1	1,333	0.07%
2020/01/08	3	20.90	2	20.85	20.80	1	1,352	0.07%
2020/01/07	1	21.00	2	21.25	21.00	-1	1,356	-0.07%
2020/01/06	29	21.33	1	21.15	21.20	28	1,375	2.04%
2020/01/03	27	21.05	2	21.00	21.10	25	1,391	1.80%
2020/01/02	1	20.95	0	0.00	20.95	1	1,385	0.07%
2019/12/31	1	20.85	1	20.85	20.90	0	1,390	0.00%
2019/12/30	5	20.90	0	0.00	20.90	5	1,403	0.36%
2019/12/27	1	20.90	6	20.85	20.95	-5	1,415	-0.35%
2019/12/26	1	20.85	5	20.85	20.85	-4	1,413	-0.28%
2019/12/25	1	20.90	2	20.90	20.90	-1	1,416	-0.07%
2019/12/24	9	20.85	0	0.00	20.85	9	1,442	0.62%
2019/12/23	6	20.90	0	0.00	20.90	6	1,459	0.41%
2019/12/20	4	20.84	0	0.00	20.80	4	1,477	0.27%
2019/12/19	6	21.05	3	21.00	21.05	3	1,481	0.20%
2019/12/18	0	0.00	1	20.85	20.90	-1	1,480	-0.07%
2019/12/17	4	20.68	5	20.82	20.85	-1	1,474	-0.07%
2019/12/16	3	20.80	1	20.90	20.75	2	1,461	0.14%
2019/12/13	4	20.63	0	0.00	20.65	4	1,464	0.27%
2019/12/12	6	20.68	0	0.00	20.60	6	1,460	0.41%
2019/12/11	12	20.60	0	0.00	20.60	12	1,547	0.78%
2019/12/10	4	20.65	0	0.00	20.65	4	1,550	0.26%
2019/12/09	2	20.83	0	0.00	20.80	2	1,526	0.13%
2019/12/06	1	20.85	32	20.80	20.80	-31	1,526	-2.03%
2019/12/05	1	20.90	0	0.00	20.90	1	1,515	0.07%
2019/12/04	15	20.79	7	20.90	20.80	8	1,508	0.53%
2019/12/03	1	20.95	1	20.95	20.95	0	1,490	0.00%
2019/12/02	7	21.01	0	0.00	21.00	7	1,481	0.47%
2019/11/29	7	21.17	2	21.15	21.20	5	1,475	0.34%
2019/11/28	4	21.41	0	0.00	21.40	4	1,465	0.27%
2019/11/27	3	21.50	23	21.45	21.55	-20	1,462	-1.37%
2019/11/26	36	21.39	2	21.65	21.65	34	1,475	2.30%
2019/11/25	7	21.34	4	21.29	21.45	3	1,492	0.20%
2019/11/22	1	20.70	8	20.56	20.80	-7	1,513	-0.46%
2019/11/21	19	20.67	7	20.71	20.65	12	1,637	0.73%
2019/11/20	2	20.88	1	20.85	20.90	1	1,672	0.06%
2019/11/19	20	21.08	0	0.00	21.05	20	1,706	1.17%
2019/11/15	1	21.15	0	0.00	21.30	1	1,725	0.06%
2019/11/14	10	21.21	1	21.25	21.20	9	1,733	0.52%
2019/11/13	10	21.26	0	0.00	21.20	10	1,751	0.57%
2019/11/12	5	21.27	6	21.21	21.35	-1	1,760	-0.06%
2019/11/11	26	21.29	2	21.35	21.20	24	1,781	1.35%
2019/11/08	2	21.40	0	0.00	21.45	2	1,769	0.11%
2019/11/07	6	21.54	1	21.50	21.45	5	1,771	0.28%
2019/11/06	1	21.50	1	21.50	21.50	0	1,764	0.00%
2019/11/05	3	21.62	0	0.00	21.60	3	1,761	0.17%
2019/11/04	5	21.55	0	0.00	21.70	5	1,773	0.28%
2019/11/01	4	21.46	0	0.00	21.50	4	1,790	0.22%
2019/10/30	1	21.70	0	0.00	21.70	1	1,796	0.06%
2019/10/29	0	0.00	5	21.85	21.75	-5	1,803	-0.28%
2019/10/28	5	21.85	1	21.95	21.75	4	1,838	0.22%
2019/10/23	0	0.00	8	21.95	21.85	-8	1,855	-0.43%
2019/10/21	6	22.14	13	22.11	22.05	-7	1,875	-0.37%
2019/10/18	0	0.00	1	21.80	22.45	-1	1,871	-0.05%
2019/10/17	4	21.30	0	0.00	21.30	4	1,823	0.22%
2019/10/16	1	21.30	0	0.00	21.35	1	1,824	0.05%
2019/10/15	1	21.25	192.1	21.25	21.35	-191.1	1,817	-10.51%	大賣/鉅額交易
2019/10/14	10	21.37	0	0.00	21.40	10	1,822	0.55%
2019/10/09	15	21.46	0	0.00	21.30	15	1,801	0.83%
2019/10/08	5	21.75	0	0.00	21.70	5	1,760	0.28%
2019/10/07	5	21.83	70	21.81	21.95	-65	1,752	-3.71%
2019/10/04	2	21.95	0	0.00	21.90	2	1,752	0.11%
2019/10/03	1	21.90	0	0.00	21.90	1	1,752	0.06%
2019/10/02	0	0.00	4	21.95	21.95	-4	1,763	-0.23%
2019/10/01	3	21.90	0	0.00	21.90	3	1,804	0.17%
2019/09/26	5	21.87	2	21.78	21.65	3	1,834	0.16%
2019/09/25	2	21.90	1	21.90	21.90	1	1,844	0.05%
2019/09/24	4	22.03	0	0.00	22.15	4	1,836	0.22%
2019/09/23	1	22.30	21	22.21	22.25	-20	1,838	-1.09%
2019/09/20	0	0.00	20	22.41	22.35	-20	1,842	-1.09%
2019/09/19	3	22.45	4	22.45	22.40	-1	1,873	-0.05%
2019/09/18	2	22.48	7	22.64	22.50	-5	1,891	-0.26%
2019/09/17	7	22.83	0	0.00	22.70	7	1,887	0.37%
2019/09/16	15.1	23.19	26	23.13	22.90	-10.9	1,894	-0.58%
2019/09/12	4	22.39	3	22.38	22.20	1	1,817	0.06%
2019/09/11	0	0.00	1	22.25	22.25	-1	1,818	-0.05%
2019/09/09	3	22.18	0	0.00	22.15	3	1,844	0.16%
2019/09/06	3	22.10	0	0.00	22.10	3	1,865	0.16%
2019/09/05	5	22.22	0	0.00	22.10	5	1,873	0.27%
2019/09/04	3.1	22.02	0	0.00	22.20	3.1	1,868	0.17%
2019/09/03	1	21.85	0	0.00	21.85	1	1,869	0.05%
2019/09/02	3	21.88	3	21.85	21.85	0	1,875	0.00%
2019/08/30	3	21.60	1	21.75	21.65	2	1,882	0.11%
2019/08/29	14	21.30	2	21.20	21.35	12	1,893	0.63%
2019/08/28	4	21.41	13	21.37	21.35	-9	1,887	-0.48%
2019/08/27	20	21.77	0	0.00	21.65	20	1,860	1.08%
2019/08/26	10.2	21.85	6	21.75	21.80	4.2	1,805	0.23%
2019/08/23	2	24.50	3	24.55	24.50	-1	1,674	-0.06%
2019/08/22	10	24.47	15	24.52	24.55	-5	1,659	-0.30%
2019/08/20	2	24.60	0	0.00	24.65	2	1,624	0.13%
2019/08/19	0	0.00	2	24.80	24.75	-2	1,609	-0.12%
2019/08/16	0	0.00	0.4	24.80	24.80	-0.4	1,616	-0.03%
2019/08/15	1	24.55	0	0.00	24.55	1	1,600	0.06%
2019/08/14	1	24.65	0	0.00	24.60	1	1,620	0.06%
2019/08/13	3	24.50	5	24.59	24.60	-2	1,616	-0.12%
2019/08/12	0	0.00	1	24.50	24.60	-1	1,634	-0.06%
2019/08/08	8	24.28	5	24.30	24.40	3	1,626	0.18%
2019/08/07	0	0.00	7	24.23	24.20	-7	1,644	-0.43%
2019/08/06	2	23.70	3	23.85	24.15	-1	1,656	-0.06%
2019/08/05	0	0.00	2	24.15	24.10	-2	1,646	-0.12%
2019/08/02	7	24.18	3	24.15	24.25	4	1,632	0.25%
2019/08/01	1	24.45	0	0.00	24.40	1	1,636	0.06%
2019/07/31	1	24.45	1	24.55	24.50	0	1,655	0.00%
2019/07/30	1	24.35	3	24.43	24.50	-2	1,654	-0.12%
2019/07/29	6	24.36	1	24.40	24.35	5	1,635	0.31%
2019/07/24	1	24.40	3	24.45	24.35	-2	1,633	-0.12%
2019/07/23	0.4	24.45	0	0.00	24.45	0.4	1,634	0.03%
2019/07/22	1	24.40	1	24.40	24.40	0	1,626	0.00%
2019/07/19	6	24.45	5	24.48	24.40	1	1,641	0.06%
2019/07/16	1	24.60	5	24.52	24.55	-4	1,674	-0.24%
2019/07/15	0	0.00	17	24.50	24.55	-17	1,659	-1.02%
2019/07/12	9	24.49	5	24.45	24.50	4	1,678	0.24%
2019/07/11	8	24.55	15	24.48	24.45	-7	1,693	-0.41%
2019/07/10	15	24.50	5	24.50	24.50	10	1,709	0.59%
2019/07/08	85	24.36	1	24.40	24.30	84	1,738	4.83%
2019/07/05	3	24.27	2	24.50	24.30	1	1,746	0.06%
2019/07/04	6	24.28	1	24.35	24.20	5	1,736	0.29%
2019/07/03	7	24.39	0	0.00	24.30	7	1,811	0.39%
2019/07/02	15	24.65	0	0.00	24.60	15	1,806	0.83%
2019/07/01	0	0.00	2	24.65	24.65	-2	1,786	-0.11%
2019/06/28	77	24.65	0	0.00	24.55	77	1,808	4.26%
2019/06/27	4	24.83	0	0.00	24.70	4	1,870	0.21%
2019/06/25	0	0.00	1	24.65	24.50	-1	1,852	-0.05%
2019/06/24	1	24.40	5	24.44	24.45	-4	1,846	-0.22%
2019/06/21	6	24.14	5	24.20	24.40	1	1,853	0.05%
2019/06/20	5	24.05	0	0.00	24.05	5	1,862	0.27%
2019/06/19	9	24.03	0	0.00	24.10	9	1,875	0.48%
2019/06/18	9	24.05	0	0.00	24.05	9	1,871	0.48%
2019/06/17	1	24.10	1	24.10	24.10	0	1,873	0.00%
2019/06/14	1	24.15	0	0.00	24.05	1	1,862	0.05%
2019/06/13	1	24.10	1	24.10	24.30	0	1,854	0.00%
2019/06/12	2	24.05	0	0.00	24.15	2	1,858	0.11%
2019/06/11	1	24.05	0	0.00	24.10	1	1,868	0.05%
2019/06/10	3	24.07	1	24.20	24.10	2	1,882	0.11%
2019/06/06	3	24.00	6	24.07	24.15	-3	1,916	-0.16%
2019/06/05	8	24.01	4	24.05	24.00	4	1,912	0.21%
2019/06/04	22	24.05	2	24.13	24.10	20	1,910	1.05%
2019/06/03	18	24.30	5	24.09	24.15	13	1,917	0.68%
2019/05/31	1	24.35	1	24.30	24.30	0	1,920	0.00%
2019/05/30	1	24.10	1	24.10	24.20	0	1,921	0.00%
2019/05/29	35	24.22	12	24.40	24.10	23	1,936	1.19%
2019/05/28	1	24.05	4	24.99	25.30	-3	1,921	-0.16%
2019/05/27	5	23.95	0	0.00	24.05	5	1,910	0.26%
2019/05/24	3	23.95	0	0.00	24.00	3	1,927	0.16%
2019/05/23	15	23.74	0	0.00	23.75	15	1,941	0.77%
2019/05/22	19	23.95	2	24.00	23.95	17	2,003	0.85%
2019/05/21	4	23.79	0	0.00	23.90	4	2,029	0.20%
2019/05/20	8	24.24	3	24.25	24.15	5	2,008	0.25%
2019/05/17	3	24.77	1	24.55	24.45	2	2,041	0.10%
2019/05/16	9	24.80	1	24.85	24.75	8	2,051	0.39%
2019/05/15	9	24.80	0	0.00	24.75	9	2,096	0.43%
2019/05/14	3	24.77	6	24.73	24.80	-3	2,114	-0.14%
2019/05/13	0	0.00	8	24.97	24.95	-8	2,151	-0.37%
2019/05/10	4	25.04	5	25.05	25.10	-1	2,188	-0.05%
2019/05/09	3	25.03	1	25.15	25.10	2	2,281	0.09%
2019/05/08	3	25.05	1	25.00	25.05	2	2,322	0.09%
2019/05/07	0	0.00	20	24.90	24.85	-20	2,404	-0.83%
2019/05/06	9	24.83	2	24.88	24.80	7	2,459	0.28%
2019/05/03	8	25.00	2	25.13	25.00	6	2,506	0.24%
2019/05/02	2	25.08	1	25.05	25.05	1	2,521	0.04%
2019/04/30	60	25.00	60	24.87	25.00	0	2,545	0.00%
2019/04/29	1	25.15	3	24.92	24.90	-2	2,580	-0.08%
2019/04/26	0	0.00	1	25.15	25.15	-1	2,614	-0.04%
2019/04/25	1	25.15	13	25.26	25.35	-12	2,637	-0.45%
2019/04/24	2	25.40	32	25.21	25.25	-30	2,638	-1.14%
2019/04/23	6	24.90	0	0.00	25.00	6	2,631	0.23%
2019/04/22	60	25.00	61	24.97	25.00	-1	2,654	-0.04%
2019/04/19	4	25.00	5	24.95	25.00	-1	2,661	-0.04%
2019/04/18	69	24.95	67	24.95	24.95	2	2,687	0.07%
2019/04/17	63	25.05	63	25.01	25.05	0	2,727	0.00%
2019/04/16	5	25.22	11	25.08	25.15	-6	2,746	-0.22%
2019/04/15	20	25.05	3	25.07	25.10	17	2,784	0.61%
2019/04/12	9	24.95	3	25.00	25.00	6	2,791	0.21%
2019/04/11	65	24.91	63	24.83	24.90	2	2,814	0.07%
2019/04/10	4	25.09	7	25.06	25.20	-3	2,863	-0.10%
2019/04/09	97	25.27	77	24.96	25.30	20	2,941	0.68%
2019/04/08	17	25.01	39	24.95	24.90	-22	3,134	-0.70%
2019/04/03	2	24.75	4	24.95	24.80	-2	3,222	-0.06%
2019/04/02	36	24.92	165.5	24.86	24.85	-129.5	3,290	-3.94%	大賣/鉅額交易
2019/04/01	24	25.05	34	24.83	25.00	-10	3,295	-0.30%
2019/03/29	12.5	24.34	8	24.38	24.35	4.5	3,286	0.14%
2019/03/28	2	24.18	0	0.00	24.15	2	3,332	0.06%
2019/03/27	14	24.35	1	24.30	24.30	13	3,416	0.38%
2019/03/26	9	24.29	0	0.00	24.25	9	3,520	0.26%
2019/03/25	4	24.34	0	0.00	24.25	4	3,624	0.11%
2019/03/22	4	24.44	1	24.50	24.55	3	3,708	0.08%
2019/03/21	2	24.35	9	24.40	24.35	-7	3,720	-0.19%
2019/03/20	2	24.45	3	24.45	24.45	-1	3,734	-0.03%
2019/03/19	10	24.41	0	0.00	24.45	10	3,794	0.26%
2019/03/18	1	24.35	0	0.00	24.50	1	3,830	0.03%
2019/03/15	2	24.35	0	0.00	24.30	2	3,969	0.05%
2019/03/14	2	24.35	1	24.30	24.25	1	4,356	0.02%
2019/03/13	21	24.38	0	0.00	24.40	21	4,509	0.47%
2019/03/12	20	24.60	22	24.35	24.30	-2	4,637	-0.04%
2019/03/11	1	23.90	6	23.91	23.95	-5	4,915	-0.10%
2019/03/08	1	24.10	11	23.99	24.10	-10	5,032	-0.20%
2019/03/07	9	24.30	3	24.20	24.10	6	5,076	0.12%
2019/03/06	5	24.21	41	24.25	24.45	-36	5,087	-0.71%
2019/03/05	13	24.38	14	24.36	24.45	-1	5,141	-0.02%
2019/03/04	2	24.38	3	24.32	24.35	-1	5,167	-0.02%
2019/02/27	0	0.00	2	24.45	24.40	-2	5,220	-0.04%
2019/02/26	1	24.40	0	0.00	24.45	1	5,292	0.02%
2019/02/25	3	24.35	72	24.35	24.45	-69	5,408	-1.28%
2019/02/22	24	24.52	8	24.57	24.45	16	5,480	0.29%
2019/02/21	76	24.22	3	24.37	24.65	73	5,540	1.32%
2019/02/20	15	24.07	10	24.00	24.00	5	5,512	0.09%
2019/02/19	5	24.00	20	24.04	24.05	-15	5,569	-0.27%
2019/02/18	4	24.13	58	24.01	24.05	-54	5,647	-0.96%
2019/02/15	8	23.85	7	23.93	24.00	1	5,633	0.02%
2019/02/14	61	23.70	62	23.90	23.90	-1	5,641	-0.02%
2019/02/12	10	23.45	57	23.50	23.40	-47	5,683	-0.83%
2019/02/11	62	23.84	7	23.92	23.75	55	5,705	0.96%
2019/01/30	0	0.00	19	24.02	24.20	-19	5,717	-0.33%
2019/01/29	1	23.35	83	23.39	23.60	-82	5,658	-1.45%
2019/01/28	4	23.61	16	23.52	23.55	-12	5,635	-0.21%
2019/01/25	84	23.16	8	23.33	23.45	76	5,555	1.37%
2019/01/24	4	23.04	14	23.21	23.10	-10	5,529	-0.18%
2019/01/23	1	22.65	39	22.95	23.00	-38	5,509	-0.69%
2019/01/22	66	22.83	31	22.95	22.70	35	5,505	0.64%
2019/01/21	33	22.98	94	23.05	23.05	-61	5,521	-1.10%
2019/01/18	46	22.90	37	22.86	22.95	9	5,517	0.16%
2019/01/16	7	22.58	1	22.60	22.60	6	5,560	0.11%
2019/01/15	60	22.59	0	0.00	22.55	60	5,615	1.07%
2019/01/14	0	0.00	4	22.75	22.70	-4	5,647	-0.07%
2019/01/11	0	0.00	11	22.69	22.70	-11	5,788	-0.19%
2019/01/10	0	0.00	17	22.66	22.55	-17	5,836	-0.29%
2019/01/09	16	22.35	51	22.37	22.55	-35	5,876	-0.60%
2019/01/08	65	22.60	0	0.00	22.50	65	5,866	1.11%
2019/01/07	6	22.68	35	22.85	22.90	-29	5,885	-0.49%
2019/01/04	1	22.50	97	22.32	22.60	-96	5,903	-1.63%
2019/01/03	53	22.58	52	22.53	22.50	1	6,018	0.02%
2019/01/02	40	22.87	79	22.90	22.85	-39	6,041	-0.65%
2018/12/28	87	22.66	69	22.83	22.50	18	6,033	0.30%
2018/12/27	221	22.98	65	22.53	22.60	156	6,020	2.59%	大買/鉅額交易
2018/12/26	88	24.81	67	24.88	24.40	21	5,811	0.36%
2018/12/25	69	25.09	76	25.05	25.00	-7	5,807	-0.12%
2018/12/24	10	24.76	7	25.05	24.95	3	5,905	0.05%
2018/12/22	10	24.37	36	24.65	24.90	-26	5,972	-0.44%
2018/12/21	72	24.99	60	25.11	24.90	12	6,001	0.20%
2018/12/20	57	25.84	22	25.99	25.20	35	6,080	0.58%
2018/12/19	30	26.21	28	26.28	26.40	2	6,209	0.03%
2018/12/18	23	25.89	36	25.83	26.00	-13	6,311	-0.21%
2018/12/17	36	25.01	51	25.18	25.15	-15	6,374	-0.24%
2018/12/14	27	25.59	21	25.59	25.60	6	6,341	0.09%
2018/12/13	3	26.00	3	25.95	26.00	0	6,325	0.00%
2018/12/12	27	25.95	154	25.89	26.00	-127	6,351	-2.00%	大賣/鉅額交易
2018/12/11	37	26.55	38	26.43	26.25	-1	6,325	-0.02%
2018/12/10	44	26.51	108.6	26.32	26.20	-64.6	6,298	-1.03%	大賣/
2018/12/07	305	27.11	354	27.28	27.05	-49	6,155	-0.80%	大買/大賣/
2018/12/06	14	26.20	4	26.09	26.30	10	5,771	0.17%
2018/12/05	15	25.78	33	25.93	26.20	-18	5,615	-0.32%
2018/12/04	38	25.92	107	25.88	25.90	-69	5,512	-1.25%	大賣/
2018/12/03	70	24.81	16.1	24.73	24.90	54	5,220	1.03%
2018/11/30	15	24.40	13	24.30	24.20	2	5,137	0.04%
2018/11/29	171	24.65	14	24.63	24.70	157	5,096	3.08%	大買/鉅額交易
2018/11/28	2	24.80	31	24.82	24.80	-29	5,071	-0.57%
2018/11/27	105	24.70	5	24.62	24.50	100	5,030	1.99%	大買/
2018/11/26	21	24.88	25	24.61	24.55	-4	5,009	-0.08%
2018/11/23	4	24.94	26	24.99	24.65	-22	4,949	-0.44%
2018/11/22	14	25.07	37	25.15	25.20	-23	4,856	-0.47%
2018/11/21	21	24.63	45.9	24.61	24.70	-24.9	4,742	-0.53%
2018/11/20	64	24.47	20	24.46	24.35	44	4,697	0.94%
2018/11/19	0	0.00	8	24.13	24.20	-8	4,635	-0.17%
2018/11/16	9	23.96	87	23.99	24.00	-78	4,611	-1.69%
2018/11/15	0	0.00	10	23.80	23.80	-10	4,564	-0.22%
2018/11/14	0	0.00	3	23.32	23.30	-3	4,491	-0.07%
2018/11/13	4	22.96	0	0.00	23.00	4	4,482	0.09%
2018/11/12	3.1	22.87	27	23.18	23.15	-24	4,448	-0.54%
2018/11/09	31	22.87	2	23.15	22.65	29	4,439	0.65%
2018/11/08	44	23.79	8	23.83	23.80	36	4,405	0.82%
2018/11/07	7	23.21	9	23.21	23.10	-2	4,487	-0.04%
2018/11/06	0	0.00	8	22.87	22.95	-8	4,471	-0.18%
2018/11/02	0	0.00	18	22.79	22.80	-18	4,419	-0.41%
2018/11/01	0	0.00	48	22.75	22.75	-48	4,413	-1.09%
2018/10/31	81	22.73	37	22.86	23.00	44	4,397	1.00%
2018/10/30	1	22.45	3	22.45	22.55	-2	4,385	-0.05%
2018/10/29	10	22.45	33	22.32	22.40	-23	4,504	-0.51%
2018/10/26	6	21.85	74	21.90	21.85	-68	4,478	-1.52%
2018/10/25	11	21.63	120	21.87	21.65	-109	4,463	-2.44%	大賣/鉅額交易
2018/10/24	8	22.29	17	22.40	22.25	-9	4,445	-0.20%
2018/10/23	21	22.88	3	22.82	22.90	18	4,394	0.41%
2018/10/22	17	23.20	20	23.44	23.55	-3	4,328	-0.07%
2018/10/19	18	22.58	59	22.55	22.75	-41	4,288	-0.96%
2018/10/18	10	23.29	29	23.38	23.15	-19	4,150	-0.46%
2018/10/17	22	24.19	51	24.04	24.00	-29	4,203	-0.69%
2018/10/16	3	23.80	21	23.95	24.00	-18	4,269	-0.42%
2018/10/15	4	24.08	8	23.94	24.00	-4	4,265	-0.09%
2018/10/12	30	23.90	21	23.88	23.95	9	4,262	0.21%
2018/10/11	49	23.47	52	23.19	23.60	-3	4,217	-0.07%
2018/10/09	42	24.27	39	24.12	24.15	3	4,104	0.07%
2018/10/08	50	23.91	10	24.08	24.30	40	4,060	0.99%
2018/10/05	9	23.98	2	23.75	23.95	7	4,013	0.17%
2018/10/04	6	24.27	25	24.30	24.20	-19	3,931	-0.48%
2018/10/03	23	24.24	117	24.19	24.20	-94	3,866	-2.43%	大賣/
2018/10/02	56	24.35	13.2	24.45	24.30	42.8	3,783	1.13%
2018/10/01	28	24.34	19	24.27	24.20	9	3,655	0.25%
2018/09/28	17	24.16	137	24.23	24.25	-120	3,600	-3.33%	大賣/鉅額交易
2018/09/27	46	24.46	88	24.28	24.20	-42	3,525	-1.19%
2018/09/26	63	24.23	72	24.08	24.25	-9	3,414	-0.26%
2018/09/25	133	23.90	73	23.82	23.75	60	3,242	1.85%	大買/
2018/09/21	17	23.20	32	23.23	23.25	-15	3,067	-0.49%
2018/09/20	6	22.69	11	22.58	22.75	-5	2,914	-0.17%
2018/09/19	4	22.46	0	0.00	22.45	4	2,881	0.14%
2018/09/18	6	22.16	27	22.15	22.40	-21	2,889	-0.73%
2018/09/17	6	22.24	2	22.20	22.25	4	2,923	0.14%
2018/09/14	5	21.73	14	21.94	21.95	-9	2,929	-0.31%
2018/09/13	6	21.78	0	0.00	21.70	6	2,939	0.20%
2018/09/12	15	21.40	0	0.00	21.55	15	2,971	0.50%
2018/09/11	3	21.43	0	0.00	21.40	3	3,045	0.10%
2018/09/10	4	21.33	2	21.25	21.30	2	3,069	0.07%
2018/09/07	14	21.69	71	21.77	21.70	-57	3,099	-1.84%
2018/09/06	0	0.00	1	21.85	21.90	-1	3,110	-0.03%
2018/09/05	6	21.88	2	21.85	21.80	4	3,147	0.13%
2018/09/04	0	0.00	2	22.05	22.05	-2	3,247	-0.06%
2018/09/03	9	21.97	2	22.08	21.90	7	3,303	0.21%
2018/08/31	26	22.27	5	22.25	22.35	21	3,351	0.63%
2018/08/29	1	22.35	40	22.35	22.25	-39	3,541	-1.10%
2018/08/28	10	22.35	15	22.40	22.40	-5	3,703	-0.14%
2018/08/27	15	22.29	24	22.33	22.35	-9	3,892	-0.23%
2018/08/24	23	22.22	15	22.15	22.25	8	4,005	0.20%
2018/08/23	2	22.15	121	21.99	22.00	-119	4,250	-2.80%	大賣/鉅額交易
2018/08/22	20	22.25	41	22.10	21.95	-21	4,301	-0.49%
2018/08/21	5	21.75	4	21.90	21.90	1	4,341	0.02%
2018/08/20	13	21.80	28	21.85	21.80	-15	4,475	-0.34%
2018/08/17	106	22.00	18	21.99	21.90	88	4,587	1.92%	大買/
2018/08/16	49	21.89	63	21.88	21.85	-14	4,839	-0.29%
2018/08/15	143	22.10	104	22.13	22.15	39	5,286	0.74%	大買/大賣/
2018/08/14	60	22.50	29	22.49	22.45	31	5,447	0.57%
2018/08/13	14	21.78	2	21.75	21.70	12	5,896	0.20%
2018/08/10	1	22.00	1	22.00	22.00	0	6,764	0.00%
2018/08/09	0	0.00	4	22.03	21.95	-4	6,971	-0.06%
2018/08/08	1	21.95	0	0.00	22.00	1	6,988	0.01%
2018/08/07	0	0.00	32	21.90	21.90	-32	7,055	-0.45%
2018/08/06	13	21.88	1	21.80	21.80	12	7,190	0.17%
2018/08/03	60	21.97	0	0.00	21.70	60	7,226	0.83%
2018/08/02	35	22.03	5	22.15	21.95	30	7,100	0.42%
2018/08/01	9	22.13	52	22.12	22.15	-43	7,129	-0.60%
2018/07/31	34	22.21	8	22.16	22.15	26	7,192	0.36%
2018/07/30	6	21.86	22	21.95	21.85	-16	7,229	-0.22%
2018/07/27	20	22.26	0	0.00	22.10	20	7,220	0.28%
2018/07/26	47	22.24	12	22.19	22.25	35	7,215	0.49%
2018/07/25	0	0.00	12	21.91	21.90	-12	7,200	-0.17%
2018/07/24	20	21.70	1	21.50	21.70	19	7,178	0.26%
2018/07/23	15	23.15	55	23.15	23.15	-40	7,102	-0.56%
2018/07/20	7	23.13	92	23.10	23.10	-85	7,037	-1.21%
2018/07/19	89	23.28	6	23.13	23.25	83	7,005	1.18%
2018/07/18	2	23.20	177	23.02	23.15	-175	6,974	-2.51%	大賣/鉅額交易
2018/07/17	13	23.30	3	23.30	23.10	10	6,975	0.14%
2018/07/16	3	23.32	3	23.40	23.40	0	7,009	0.00%
2018/07/13	55	23.25	16	23.23	23.25	39	7,013	0.56%
2018/07/12	1	22.95	159	22.93	23.00	-158	7,040	-2.24%	大賣/鉅額交易
2018/07/11	5	22.85	0	0.00	22.95	5	7,123	0.07%
2018/07/10	1	22.95	3	22.92	22.95	-2	7,233	-0.03%
2018/07/09	64	22.81	12.5	22.80	22.80	51.5	7,248	0.71%
2018/07/06	6	22.08	120	22.08	22.10	-114	7,227	-1.58%	大賣/鉅額交易
2018/07/05	81	22.51	9	22.49	22.30	72	7,200	1.00%
2018/07/04	0	0.00	3	22.65	22.65	-3	7,215	-0.04%
2018/07/03	12	22.70	10	22.60	22.60	2	7,251	0.03%
2018/07/02	7	23.21	37	23.06	23.20	-30	7,221	-0.42%
2018/06/29	6	22.87	14	22.91	23.05	-8	7,198	-0.11%
2018/06/28	19	22.95	6	22.80	22.60	13	7,182	0.18%
2018/06/27	1	22.75	2	22.95	22.65	-1	7,158	-0.01%
2018/06/26	16	22.66	48	22.63	22.65	-32	7,155	-0.45%
2018/06/25	7	23.56	51	23.50	23.30	-44	7,080	-0.62%
2018/06/22	8	23.82	1	23.85	23.80	7	7,045	0.10%
2018/06/21	38	23.85	6	23.95	23.95	32	7,038	0.45%
2018/06/20	15	23.74	7	23.82	23.85	8	7,031	0.11%
2018/06/19	5	23.53	4	23.73	23.55	1	6,968	0.01%
2018/06/15	10	23.68	117	23.91	23.60	-107	6,947	-1.54%	大賣/鉅額交易
2018/06/14	2	24.15	37.4	24.23	24.05	-35.4	6,901	-0.51%
2018/06/13	139.1	24.44	25	24.45	24.30	114.1	6,881	1.66%	大買/鉅額交易
2018/06/12	106	24.16	49	24.15	24.45	57	6,850	0.83%	大買/
2018/06/11	39	24.16	14	24.06	24.00	25	6,798	0.37%
2018/06/08	9	24.17	26	24.37	24.15	-17	7,018	-0.24%
2018/06/07	32	24.61	31	24.58	24.35	1	6,985	0.01%
2018/06/06	18	24.22	47	24.45	24.30	-29	6,922	-0.42%
2018/06/05	184	24.49	30	24.61	24.30	154	6,877	2.24%	大買/鉅額交易
2018/06/04	25	24.46	151.2	24.45	24.50	-126.2	6,713	-1.88%	大賣/鉅額交易
2018/06/01	39	24.22	20	24.26	24.10	19	6,511	0.29%
2018/05/31	117	24.20	88	24.19	24.35	29	6,355	0.46%	大買/
2018/05/30	7	23.39	21	23.37	23.50	-14	6,101	-0.23%
2018/05/29	130	23.79	14	23.53	23.45	116	6,036	1.92%	大買/鉅額交易
2018/05/28	28	23.50	23	23.52	23.65	5	5,971	0.08%
2018/05/25	58	23.72	97	23.82	23.70	-39	5,855	-0.67%
2018/05/24	58	24.25	173	24.24	24.10	-115	5,746	-2.00%	大賣/鉅額交易
2018/05/23	126	24.41	256	24.32	24.70	-130	5,495	-2.37%	大買/大賣/鉅額交易
2018/05/22	42	23.93	270.1	24.07	23.60	-228.1	5,025	-4.54%	大賣/鉅額交易
2018/05/21	810.2	24.51	220	24.11	24.25	590.2	4,822	12.24%	大買/大賣/鉅額交易
2018/05/18	339	23.81	450	23.89	24.10	-111	4,241	-2.62%	大買/大賣/鉅額交易
2018/05/17	47	22.40	85	22.37	22.55	-38	3,356	-1.13%
2018/05/16	346	22.03	1	22.05	22.00	345	3,144	10.97%	大買/鉅額交易
2018/05/15	5	22.05	12	21.97	21.90	-7	3,158	-0.22%
2018/05/14	5	22.33	8	22.37	22.25	-3	3,209	-0.09%
2018/05/11	53	22.00	5	22.01	22.10	48	3,092	1.55%
2018/05/10	0	0.00	37	21.85	21.85	-37	3,037	-1.22%
2018/05/09	36	21.90	1	21.90	21.85	35	3,030	1.15%
2018/05/08	34	21.87	33	22.00	22.05	1	3,000	0.03%
2018/05/07	85	21.80	34	21.89	21.95	51	2,973	1.71%
2018/05/04	6	21.42	0	0.00	21.45	6	2,934	0.20%
2018/04/30	1	21.55	0	0.00	21.50	1	3,031	0.03%
2018/04/27	3	21.40	30	21.50	21.45	-27	3,089	-0.87%
2018/04/26	62	21.89	31	21.76	21.40	31	3,164	0.98%
2018/04/25	3	21.47	0	0.00	21.40	3	3,181	0.09%
2018/04/23	3	21.75	10	21.70	21.55	-7	3,292	-0.21%
2018/04/20	70	21.98	0	0.00	21.90	70	3,289	2.13%
2018/04/19	0	21.80	0	0.00	21.85	0	3,325	0.00%
2018/04/18	4	21.95	6	21.95	21.80	-2	3,358	-0.06%
2018/04/17	13	21.97	17	21.95	21.90	-4	3,380	-0.12%
2018/04/16	57	22.03	85	21.94	22.00	-28	3,388	-0.83%
2018/04/13	37	21.78	8	21.83	21.70	29	3,398	0.85%
2018/04/12	10	21.65	15	21.65	21.60	-5	3,464	-0.14%
2018/04/11	3	21.65	0	0.00	21.60	3	3,528	0.09%
2018/04/10	12	21.53	7	21.68	21.60	5	3,645	0.14%
2018/04/09	4	21.69	15	21.70	21.75	-11	3,715	-0.30%
2018/04/03	10	21.35	0	0.00	21.35	10	3,773	0.27%
2018/04/02	3	21.48	5	21.68	21.50	-2	4,225	-0.05%
2018/03/31	5	21.63	5	21.65	21.60	0	4,518	0.00%
2018/03/30	1	21.65	7	21.60	21.65	-6	5,207	-0.12%
2018/03/29	10	21.65	62	21.88	21.75	-52	5,233	-0.99%
2018/03/28	0	0.00	1	21.45	21.45	-1	5,210	-0.02%
2018/03/27	11	21.50	0	0.00	21.50	11	5,223	0.21%
2018/03/26	14.5	21.36	8	21.18	21.30	6.5	5,245	0.12%
2018/03/23	36	21.13	91	21.10	21.20	-55	5,264	-1.04%
2018/03/22	40.3	21.47	1	21.45	21.45	39.3	5,273	0.74%
2018/03/21	6	21.55	4	21.59	21.55	2	5,295	0.04%
2018/03/20	20	21.55	2	21.58	21.55	18	5,303	0.34%
2018/03/19	13	21.70	8	21.70	21.65	5	5,310	0.09%
2018/03/16	2	21.80	19	21.74	21.80	-17	5,320	-0.32%
2018/03/15	75	21.76	50	21.75	21.70	25	5,366	0.47%
2018/03/14	74.2	21.85	39	21.93	21.90	35.2	5,345	0.66%
2018/03/13	1	21.25	29	21.27	21.50	-28	5,124	-0.55%
2018/03/12	6	21.34	20	21.41	21.40	-14	5,158	-0.27%
2018/03/09	22	20.95	0	0.00	21.00	22	5,204	0.42%
2018/03/07	58	20.64	0	0.00	20.60	58	5,637	1.03%
2018/03/06	5	20.75	0	0.00	20.65	5	5,691	0.09%
2018/03/05	0	0.00	5	20.75	20.50	-5	5,769	-0.09%
2018/03/02	1	20.55	30	20.62	20.65	-29	5,797	-0.50%
2018/03/01	10	20.50	34	20.47	20.50	-24	5,810	-0.41%
2018/02/27	11	20.80	8	20.70	20.65	3	5,822	0.05%
2018/02/26	5	20.64	13	20.80	20.75	-8	5,924	-0.14%
2018/02/23	2	20.50	31	20.49	20.45	-29	6,101	-0.48%
2018/02/22	0	0.00	5	20.30	20.20	-5	6,167	-0.08%
2018/02/21	0	0.00	6	20.30	20.35	-6	6,270	-0.10%
2018/02/12	35	19.93	0	0.00	19.90	35	6,317	0.55%
2018/02/09	11	19.95	16	19.95	20.00	-5	6,344	-0.08%
2018/02/08	10	20.00	29	20.13	20.20	-19	6,364	-0.30%
2018/02/07	9	20.11	15	20.25	20.05	-6	6,395	-0.09%
2018/02/06	30	20.32	19	20.06	19.80	11	6,550	0.17%
2018/02/05	1	21.00	0	0.00	21.10	1	6,806	0.01%
2018/02/02	16	21.34	13.5	21.41	21.35	2.5	7,037	0.04%
2018/02/01	4	21.54	5	21.42	21.45	-1	7,064	-0.01%
2018/01/31	0	0.00	20	21.15	21.35	-20	7,095	-0.28%
2018/01/30	29	21.43	22	21.42	21.35	7	7,149	0.10%
2018/01/29	11	21.70	0	0.00	21.70	11	7,267	0.15%
2018/01/26	24	21.80	46	21.77	21.85	-22	7,261	-0.30%
2018/01/25	20	21.67	0	0.00	21.60	20	7,253	0.28%
2018/01/24	17	21.61	46	21.78	21.80	-29	7,227	-0.40%
2018/01/23	41	21.41	39	21.50	21.50	2	7,193	0.03%
2018/01/22	10	21.50	35	21.39	21.50	-25	7,139	-0.35%
2018/01/19	33	21.76	3	21.65	21.65	30	7,036	0.43%
2018/01/18	8	21.97	11	21.91	21.90	-3	6,954	-0.04%
2018/01/17	30	22.01	12	21.92	21.90	18	6,908	0.26%
2018/01/16	2	22.10	18	22.23	22.15	-16	6,825	-0.23%
2018/01/15	73	22.32	108	22.30	22.25	-35	6,834	-0.51%	大賣/
2018/01/12	91	22.88	200	22.68	22.55	-109	6,812	-1.60%	大賣/鉅額交易
2018/01/11	95	22.74	5	22.77	22.50	90	6,766	1.33%
2018/01/10	79	22.83	124	22.71	22.80	-45	6,703	-0.67%	大賣/
2018/01/09	70	22.86	23	22.78	22.75	47	6,617	0.71%
2018/01/08	20	22.73	74	22.65	22.60	-54	6,498	-0.83%
2018/01/05	51	22.58	57	22.61	22.55	-6	6,424	-0.09%
2018/01/04	38	22.79	26	22.71	22.60	12	6,364	0.19%
2018/01/03	26	22.47	36	22.46	22.50	-10	6,258	-0.16%
2018/01/02	34	22.65	12	22.80	22.65	22	6,159	0.36%