遠百 (2903)-台新-高雄券商分點個股進出

台股 » 個股 » 遠百 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

遠百

(2903)

可現股當沖

股價
31.30
漲跌
▲1.20
漲幅
+3.99%
成交量
4,414張
產業
上市貿易百貨類股
277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

遠百 (2903)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄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
2024/04/18	0	0.00	207	30.88	31.30	-207	3,609	-5.74%	大賣/鉅額交易
2024/04/17	7	30.15	0	0.00	30.10	7	3,620	0.19%
2024/04/16	17	30.13	4	30.20	29.85	13	3,599	0.36%
2024/04/15	1	30.80	7	31.00	30.80	-6	3,522	-0.17%
2024/04/12	3.2	30.72	1	30.95	30.95	2.2	3,517	0.06%
2024/04/11	1.5	31.37	17	31.26	31.25	-15.5	3,501	-0.44%
2024/04/09	13.9	31.03	100	31.15	31.20	-86.1	3,481	-2.47%
2024/04/08	16.5	31.08	165.5	31.25	31.25	-149	3,475	-4.29%	大賣/鉅額交易
2024/04/03	0	0.00	3	29.98	30.00	-3	3,443	-0.09%
2024/04/02	1	29.60	9	29.66	29.70	-8	3,454	-0.23%
2024/04/01	15	29.30	1	29.30	29.20	14	3,475	0.40%
2024/03/29	5.5	29.64	1	29.60	29.60	4.5	3,449	0.13%
2024/03/28	13.7	29.66	2	29.75	29.70	11.7	3,430	0.34%
2024/03/27	44.5	29.12	3.2	29.26	29.40	41.3	3,407	1.21%
2024/03/26	6.4	28.95	1	28.90	28.85	5.4	3,434	0.16%
2024/03/25	4	28.44	1	29.25	29.20	3	3,472	0.09%
2024/03/22	8.1	28.47	5	28.52	28.20	3.1	3,467	0.09%
2024/03/21	106	27.94	20.2	27.64	28.30	85.8	3,494	2.46%	大買/
2024/03/20	305	27.05	1	27.10	27.05	304	3,429	8.86%	大買/鉅額交易
2024/03/19	6	27.27	1	27.25	27.30	5	3,382	0.15%
2024/03/18	12.6	27.01	3	27.20	27.00	9.6	3,290	0.29%
2024/03/15	7	26.26	8	26.61	26.50	-1	3,204	-0.03%
2024/03/14	9	25.56	226	25.81	25.85	-217	3,028	-7.17%	大賣/鉅額交易
2024/03/13	0	0.00	4	25.16	25.30	-4	2,914	-0.14%
2024/03/12	3	24.95	2	24.98	25.00	1	2,799	0.04%
2024/03/11	1	24.85	1	25.00	25.10	0	2,741	0.00%
2024/03/08	2	24.70	0	0.00	24.75	2	2,656	0.08%
2024/03/07	4	24.88	0	0.00	24.85	4	2,590	0.15%
2024/03/06	15	25.05	3.2	25.00	25.10	11.9	2,529	0.47%
2024/03/05	4	24.91	2	24.80	24.80	2	2,479	0.08%
2024/03/04	1.1	24.99	1	24.75	24.65	0	2,403	0.00%
2024/02/29	0	0.00	2	24.35	24.35	-2	2,312	-0.09%
2024/02/26	0.5	24.40	0	0.00	24.40	0.5	2,322	0.02%
2024/02/22	2.1	24.20	0	0.00	24.25	2.1	2,317	0.09%
2024/02/21	0	0.00	1	24.65	24.35	-1	2,315	-0.04%
2024/02/19	0	0.00	4	24.55	24.60	-4	2,300	-0.17%
2024/02/16	6	24.32	0	0.00	24.20	6	2,321	0.26%
2024/02/15	0	0.00	2	24.60	24.60	-2	2,304	-0.09%
2024/02/05	2	24.50	0	0.00	24.55	2	2,324	0.09%
2024/02/01	0	0.00	2	24.80	24.85	-2	2,357	-0.08%
2024/01/31	0	0.00	5	24.82	24.85	-5	2,398	-0.21%
2024/01/30	1	24.70	0	0.00	24.70	1	2,381	0.04%
2024/01/24	0	0.00	2	24.35	24.35	-2	2,341	-0.09%
2024/01/23	0	0.00	2	24.10	24.15	-2	2,330	-0.09%
2024/01/18	0	0.00	2	24.00	23.85	-2	2,320	-0.09%
2024/01/16	0	0.00	1	23.85	23.80	-1	2,286	-0.04%
2024/01/15	0	0.00	0.2	24.10	24.10	-0.2	2,259	-0.01%
2024/01/12	2	24.20	1	24.20	24.10	1	2,258	0.04%
2024/01/11	7	24.08	2	24.10	24.10	5	2,253	0.22%
2024/01/10	0	0.00	0.6	24.60	24.60	-0.6	2,277	-0.02%
2024/01/08	1	24.70	0	0.00	24.65	1	2,271	0.04%
2024/01/05	1	24.80	0	24.75	24.75	1	2,261	0.04%
2024/01/04	1	24.85	3	24.85	24.75	-2	2,248	-0.09%
2024/01/03	5	24.60	0	24.85	24.75	5	2,299	0.22%
2024/01/02	4	24.68	1	24.80	24.70	3	2,257	0.13%
2023/12/29	22	24.83	0	0.00	24.75	22	2,208	1.00%
2023/12/28	0	0.00	2.2	25.10	25.15	-2.2	2,131	-0.10%
2023/12/27	202	24.90	0	0.00	25.10	202	2,091	9.66%	大買/鉅額交易
2023/12/21	0	0.00	10	25.30	25.15	-10	1,914	-0.52%
2023/12/20	5	25.51	1	25.60	25.65	4	1,838	0.22%
2023/12/19	14	25.43	5	25.54	25.60	9	1,738	0.52%
2023/12/18	0	0.00	6.1	25.30	25.45	-6.1	1,660	-0.37%
2023/12/15	2	24.95	3	24.88	24.90	-1	1,544	-0.06%
2023/12/14	2	24.75	5.5	24.66	24.70	-3.5	1,500	-0.23%
2023/12/12	10	24.40	217	24.59	24.55	-207	1,477	-14.01%	大賣/鉅額交易
2023/12/08	7	24.18	0	0.00	24.15	7	1,441	0.49%
2023/12/06	0	0.00	1	24.45	24.35	-1	1,412	-0.07%
2023/12/05	0	0.00	0.2	24.40	24.40	-0.2	1,406	-0.01%
2023/12/04	12	24.40	2	24.45	24.40	10	1,423	0.70%
2023/12/01	1	24.15	0	0.00	24.15	1	1,419	0.07%
2023/11/29	0	0.00	1	24.50	24.40	-1	1,393	-0.07%
2023/11/28	1	24.40	1	24.50	24.40	0	1,407	0.00%
2023/11/27	1.5	24.50	0	0.00	24.50	1.5	1,422	0.11%
2023/11/21	2	24.35	2	24.40	24.35	0	1,599	0.00%
2023/11/20	2	24.30	0	0.00	24.35	2	1,594	0.13%
2023/11/15	0	0.00	3	24.27	24.40	-3	1,561	-0.19%
2023/11/14	1	24.00	0	0.00	24.20	1	1,535	0.07%
2023/11/13	1	24.05	0	0.00	24.10	1	1,531	0.07%
2023/11/10	1	24.30	0	0.00	24.25	1	1,513	0.07%
2023/11/09	0	0.00	2	24.73	24.70	-2	1,493	-0.13%
2023/11/07	0	0.00	1	24.45	24.50	-1	1,469	-0.07%
2023/11/06	1.1	24.14	0	0.00	24.15	1.1	1,441	0.08%
2023/11/03	0	0.00	2	24.05	24.25	-2	1,428	-0.14%
2023/11/02	2	24.10	0	0.00	23.95	2	1,415	0.14%
2023/11/01	0	0.00	1	23.80	24.10	-1	1,411	-0.07%
2023/10/27	1	23.80	0	0.00	23.80	1	1,428	0.07%
2023/10/26	1	23.75	0	0.00	23.60	1	1,437	0.07%
2023/10/25	2	23.88	0	0.00	23.85	2	1,434	0.14%
2023/10/24	4	23.75	0	0.00	23.95	4	1,446	0.28%
2023/10/23	1	23.95	0	0.00	23.75	1	1,459	0.07%
2023/10/20	22	23.67	22	23.70	24.00	0	1,489	0.00%
2023/10/19	108	23.97	0	0.00	24.00	108	1,504	7.18%	大買/鉅額交易
2023/10/18	81	24.00	1	24.15	23.75	80	1,510	5.30%
2023/10/17	1	24.00	0.1	24.25	24.00	0.9	1,425	0.06%
2023/10/13	3	24.08	2	24.10	24.10	1	1,512	0.07%
2023/10/12	0	0.00	1	24.15	24.15	-1	1,541	-0.06%
2023/10/11	0	0.00	8	24.18	24.40	-8	1,563	-0.51%
2023/10/04	5	23.40	0	0.00	23.50	5	1,548	0.32%
2023/10/02	0	0.00	0	23.55	23.70	0	1,577	0.00%
2023/09/28	1	23.40	2	23.55	23.60	-1	1,583	-0.06%
2023/09/27	1	23.40	0	0.00	23.50	1	1,598	0.06%
2023/09/25	0	0.00	4	23.60	23.80	-4	1,633	-0.24%
2023/09/22	0	0.00	2	23.40	23.25	-2	1,647	-0.12%
2023/09/21	7	23.37	0	0.00	23.25	7	1,716	0.41%
2023/09/14	1	23.55	0	0.00	23.60	1	1,759	0.06%
2023/09/11	1	23.40	0	0.00	23.65	1	1,781	0.06%
2023/09/08	0	0.00	1	23.20	23.50	-1	1,779	-0.06%
2023/09/07	4	23.38	0	0.00	23.35	4	1,776	0.23%
2023/09/06	4	23.58	0	0.00	23.55	4	1,776	0.23%
2023/09/05	6	23.61	209	23.59	23.70	-203	1,770	-11.47%	大賣/鉅額交易
2023/09/04	4	23.79	4.4	23.82	23.95	-0.4	1,755	-0.02%
2023/09/01	2	23.90	0	0.00	23.90	2	1,745	0.11%
2023/08/31	6.5	23.74	6	23.83	23.70	0.5	1,734	0.03%
2023/08/30	21.1	23.70	1	23.75	23.85	20.1	1,716	1.17%
2023/08/29	3	22.92	2.5	23.06	23.15	0.5	1,676	0.03%
2023/08/28	8	22.71	8.5	22.72	22.80	-0.5	1,647	-0.03%
2023/08/25	2	22.43	3	22.40	22.40	-1	1,591	-0.06%
2023/08/21	1	21.95	0	0.00	21.95	1	1,586	0.06%
2023/08/18	1	21.95	0	0.00	21.90	1	1,621	0.06%
2023/08/17	1	22.00	0	0.00	22.00	1	1,634	0.06%
2023/08/16	2	22.15	0	0.00	22.15	2	1,644	0.12%
2023/08/15	1	22.15	0	0.00	22.05	1	1,650	0.06%
2023/08/14	0	0.00	0	22.25	22.15	0	1,727	0.00%
2023/08/11	14	22.29	13	22.35	22.25	1	1,754	0.06%
2023/08/07	2.2	21.96	0	0.00	22.00	2.2	1,804	0.12%
2023/07/26	1	21.95	0	0.00	22.00	1	1,941	0.05%
2023/07/25	2	21.65	0	0.00	21.70	2	1,930	0.10%
2023/07/24	0	0.00	4	21.85	21.65	-4	1,901	-0.21%
2023/07/21	4	22.13	0	0.00	22.05	4	1,898	0.21%
2023/07/19	2.2	22.20	0	0.00	22.00	2.2	1,889	0.12%
2023/07/18	2	22.30	0	0.00	22.30	2	1,874	0.11%
2023/07/14	197	23.79	0	0.00	23.70	197	1,778	11.07%	大買/鉅額交易
2023/07/13	2.5	23.74	0	0.00	23.70	2.5	1,737	0.14%
2023/07/10	0	0.00	2	23.85	23.95	-2	1,689	-0.12%
2023/07/03	0	0.00	2	23.85	23.95	-2	1,665	-0.12%
2023/06/29	8	24.15	4	24.05	24.05	4	1,639	0.24%
2023/06/27	1	24.10	0	0.00	23.95	1	1,526	0.07%
2023/06/19	0	0.00	1	23.60	23.80	-1	1,491	-0.07%
2023/06/16	2	23.75	0	0.00	23.60	2	1,482	0.13%
2023/06/14	1	23.95	0	0.00	24.00	1	1,505	0.07%
2023/06/12	0	0.00	2	23.90	23.90	-2	1,518	-0.13%
2023/06/02	1	24.35	0	0.00	24.20	1	1,579	0.06%
2023/06/01	0	0.00	0.1	24.15	24.30	-0.1	1,598	-0.01%
2023/05/30	0	0.00	8.2	24.24	24.30	-8.2	1,627	-0.50%
2023/05/29	2	23.85	4	23.95	24.00	-2	1,649	-0.12%
2023/05/26	8	24.30	0	0.00	24.25	8	1,651	0.48%
2023/05/24	2	23.95	5	23.96	24.30	-3	1,766	-0.17%
2023/05/23	1.5	24.33	2	24.30	24.40	-0.5	1,757	-0.03%
2023/05/22	0	0.00	3	24.25	24.45	-3	1,753	-0.17%
2023/05/19	4	24.15	1	24.40	24.40	3	1,732	0.17%
2023/05/18	1	24.40	3.5	24.21	24.40	-2.5	1,720	-0.15%
2023/05/16	0	0.00	3	23.25	23.30	-3	1,585	-0.19%
2023/05/15	5	23.10	2	23.20	23.25	3	1,552	0.19%
2023/05/11	3	23.40	0	0.00	23.20	3	1,522	0.20%
2023/05/09	0	0.00	132	22.90	22.80	-132	1,491	-8.85%	大賣/鉅額交易
2023/05/05	1	22.85	0	0.00	22.85	1	1,474	0.07%
2023/04/27	22	22.30	0	0.00	22.35	22	1,470	1.50%
2023/04/26	0	0.00	8	22.30	22.45	-8	1,475	-0.54%
2023/04/25	0	0.00	1	22.25	22.00	-1	1,462	-0.07%
2023/04/24	1	21.70	0	0.00	22.00	1	1,456	0.07%
2023/04/21	2	21.90	2.1	21.90	21.85	-0.1	1,443	-0.01%
2023/04/20	1	22.20	0	0.00	22.15	1	1,428	0.07%
2023/04/19	0.5	22.40	0	0.00	22.25	0.5	1,424	0.04%
2023/04/18	0	0.00	2	22.58	22.60	-2	1,420	-0.14%
2023/04/13	8	22.77	3	22.55	22.50	5	1,469	0.34%
2023/04/11	1	22.90	0	0.00	22.80	1	1,511	0.07%
2023/04/10	1	22.90	1	22.95	22.95	0	1,559	0.00%
2023/04/07	2	22.95	1	23.00	22.95	1	1,584	0.06%
2023/04/06	1	22.85	0	0.00	23.00	1	1,600	0.06%
2023/03/31	1	22.80	2	22.75	22.75	-1	1,580	-0.06%
2023/03/29	0	0.00	0	22.75	22.75	0	1,633	0.00%
2023/03/24	1	22.70	1	22.75	22.65	0	1,781	0.00%
2023/03/23	1	22.80	0	0.00	22.75	1	1,794	0.06%
2023/03/22	1	22.85	0	0.00	22.80	1	1,798	0.06%
2023/03/17	1	22.80	0	0.00	22.80	1	1,792	0.06%
2023/03/16	1	22.35	0	0.00	22.40	1	1,755	0.06%
2023/03/15	1	22.55	0	0.00	22.60	1	1,738	0.06%
2023/03/14	0	0.00	1	22.55	22.60	-1	1,742	-0.06%
2023/03/10	0	0.00	1	22.75	22.85	-1	1,704	-0.06%
2023/03/09	0	0.00	1	22.85	22.90	-1	1,688	-0.06%
2023/03/07	2	22.93	0	0.00	22.95	2	1,666	0.12%
2023/03/06	1	22.90	6	22.80	23.00	-5	1,645	-0.30%
2023/03/03	5.5	22.72	3	22.85	22.85	2.5	1,600	0.16%
2023/03/02	2	22.65	2	22.70	22.75	0	1,571	0.00%
2023/03/01	1	22.60	0	0.00	22.70	1	1,538	0.06%
2023/02/24	3	22.47	25	22.47	22.50	-22	1,494	-1.47%
2023/02/23	17.5	22.61	8	22.50	22.55	9.5	1,467	0.65%
2023/02/22	2	22.03	0	0.00	22.05	2	1,371	0.15%
2023/02/21	4	21.95	2	22.00	22.05	2	1,338	0.15%
2023/02/16	2	21.60	2	21.80	21.60	0	1,317	0.00%
2023/02/14	1	21.60	0	0.00	21.70	1	1,302	0.08%
2023/02/13	1	21.30	0.2	21.50	21.60	0.8	1,304	0.06%
2023/02/10	0	0.00	1	21.45	21.45	-1	1,304	-0.08%
2023/02/08	4	21.74	1.2	21.56	21.60	2.8	1,305	0.22%
2023/02/02	0	0.00	5	21.74	21.75	-5	1,175	-0.43%
2023/02/01	2	21.60	0	0.00	21.65	2	1,159	0.17%
2023/01/31	2	21.73	0	0.00	21.70	2	1,146	0.17%
2023/01/17	0	0.00	0.3	21.65	21.70	-0.3	1,081	-0.03%
2023/01/16	0	0.00	1	21.75	21.75	-1	1,074	-0.09%
2023/01/11	0	0.00	6	21.35	21.25	-6	1,111	-0.54%
2023/01/10	1	21.65	0	0.00	21.50	1	1,111	0.09%
2023/01/09	0	0.00	1	21.60	21.65	-1	1,113	-0.09%
2023/01/05	1	21.80	0	0.00	21.75	1	1,102	0.09%
2023/01/04	0.2	21.30	0	0.00	21.55	0.2	1,072	0.01%
2022/12/28	6	21.92	0	0.00	22.00	6	983	0.61%
2022/12/23	0	0.00	4	21.60	21.60	-4	890	-0.45%
2022/12/20	1	21.10	0	0.00	21.20	1	792	0.13%
2022/12/19	0.1	21.15	6	21.49	21.20	-5.9	766	-0.77%
2022/12/16	0	0.00	14	21.16	21.45	-14	709	-1.98%
2022/12/15	6	20.90	14	20.79	20.90	-8	628	-1.27%
2022/12/13	0	0.00	2	20.48	20.55	-2	598	-0.33%
2022/11/29	1	19.65	0	0.00	19.65	1	522	0.19%
2022/11/21	1	19.75	0	0.00	19.65	1	537	0.19%
2022/11/18	2	19.30	2	19.45	19.85	0	536	0.00%
2022/11/16	2	19.15	5	19.35	19.15	-3	535	-0.56%
2022/11/14	0	0.00	1	19.45	19.40	-1	525	-0.19%
2022/11/08	1	18.65	0	0.00	18.65	1	532	0.19%
2022/11/02	0	0.00	6	18.10	18.10	-6	515	-1.16%
2022/10/26	1	18.35	1	18.40	18.25	0	515	0.00%
2022/10/20	1	17.60	0	0.00	17.95	1	500	0.20%
2022/10/12	0.1	18.95	0	0.00	18.80	0.1	436	0.02%
2022/10/03	1	19.40	0	0.00	19.05	1	495	0.20%
2022/09/29	0.1	19.90	0	0.00	19.80	0.1	488	0.02%
2022/09/27	1	19.85	4	19.98	20.00	-3	482	-0.62%
2022/09/23	0	0.00	3	20.20	20.05	-3	493	-0.61%
2022/09/22	3	19.95	0	0.00	20.05	3	502	0.60%
2022/09/16	0	0.00	3	20.15	20.20	-3	524	-0.57%
2022/09/15	3	19.95	0	20.10	20.15	3	535	0.55%
2022/09/14	1	20.10	0	0.00	20.10	1	541	0.18%
2022/09/12	0	0.00	3	20.30	20.40	-3	551	-0.54%
2022/09/08	0	0.00	2	20.15	20.30	-2	549	-0.36%
2022/09/07	4	19.98	0	0.00	20.05	4	551	0.73%
2022/09/01	1	19.90	0	0.00	20.05	1	562	0.18%
2022/08/30	0	0.00	1	20.30	20.15	-1	562	-0.18%
2022/08/29	0	0.00	1	20.25	20.15	-1	561	-0.18%
2022/08/24	0	0.00	0.5	20.15	20.30	-0.5	565	-0.10%
2022/08/22	3	19.85	0	0.00	19.95	3	570	0.53%
2022/08/18	2	19.93	0	0.00	19.85	2	569	0.35%
2022/08/16	2	19.25	0	0.00	19.50	2	565	0.35%
2022/08/15	1	19.15	0	0.00	19.20	1	567	0.18%
2022/08/09	3	18.75	3	18.65	18.75	0	578	0.00%
2022/08/05	0	0.00	12	18.66	18.65	-12	619	-1.94%
2022/08/04	13	18.53	0	0.00	18.55	13	622	2.09%
2022/08/03	3	18.65	0	0.00	18.65	3	617	0.49%
2022/08/02	4	18.88	0	0.00	18.85	4	618	0.65%
2022/08/01	1	18.95	0	0.00	19.10	1	619	0.16%
2022/07/29	0	0.00	67	18.91	18.95	-67	619	-10.82%
2022/07/28	1	18.85	0	0.00	19.00	1	621	0.16%
2022/07/27	15	18.90	0	0.00	18.90	15	619	2.42%
2022/07/26	3	18.85	0	0.00	18.90	3	617	0.49%
2022/07/22	52	18.84	0	0.00	18.85	52	613	8.48%
2022/07/18	0	0.00	4	18.50	18.55	-4	607	-0.66%
2022/07/15	4.1	18.28	0	0.00	18.10	4.1	601	0.67%
2022/07/14	1	18.75	0	0.00	18.65	1	581	0.17%
2022/07/13	1	19.55	2	19.70	19.55	-1	565	-0.18%
2022/07/12	10	19.68	5	19.65	19.50	5	547	0.91%
2022/07/07	2	20.23	0	0.00	20.00	2	535	0.37%
2022/07/04	7	20.49	5	20.60	20.50	2	534	0.37%
2022/06/24	0	0.00	0	20.40	20.50	0	515	-0.01%
2022/06/21	0	0.00	1	20.10	20.00	-1	487	-0.21%
2022/06/13	1	19.90	0	0.00	19.90	1	502	0.20%
2022/06/09	0.1	20.55	1	20.50	20.65	-0.9	498	-0.18%
2022/06/07	1	20.70	1	20.30	20.30	0	498	0.00%
2022/06/01	0	0.00	3	20.20	20.30	-3	516	-0.58%
2022/05/31	0.1	19.65	2	20.60	20.60	-1.9	508	-0.37%
2022/05/27	2	19.30	0	0.00	19.40	2	484	0.41%
2022/05/24	1	19.25	0	0.00	19.10	1	482	0.21%
2022/05/23	1	19.20	0	0.00	19.35	1	476	0.21%
2022/05/19	1	19.30	0	0.00	19.35	1	481	0.21%
2022/05/18	3	19.40	1	19.35	19.55	2	482	0.41%
2022/05/17	0.1	19.55	0	0.00	19.45	0.1	489	0.01%
2022/05/16	10	19.82	0	0.00	19.50	10	484	2.06%
2022/04/29	0	0.00	1	20.85	20.80	-1	506	-0.20%
2022/04/27	2	20.70	3	20.75	20.70	-1	509	-0.20%
2022/04/21	0	0.00	2	21.10	21.00	-2	541	-0.37%
2022/04/13	1	20.90	0	0.00	21.10	1	563	0.18%
2022/04/08	0.5	21.05	0	0.00	21.10	0.5	559	0.09%
2022/04/06	0	0.00	3	21.20	21.30	-3	561	-0.53%
2022/04/01	1	21.10	0	0.00	21.10	1	560	0.18%
2022/03/28	1	21.20	0	0.00	21.15	1	551	0.18%
2022/03/25	1	21.20	0	0.00	21.25	1	553	0.18%
2022/03/22	0	0.00	1	21.05	21.15	-1	546	-0.18%
2022/03/18	5	21.01	1	21.25	20.95	4	549	0.73%
2022/03/16	1	21.10	0	0.00	21.10	1	537	0.19%
2022/03/15	1	21.15	0	0.00	21.05	1	533	0.19%
2022/03/11	0	0.00	10	21.20	21.10	-10	541	-1.85%
2022/03/09	2	21.05	1	21.05	21.05	1	544	0.18%
2022/03/08	1	21.00	2	21.20	21.00	-1	544	-0.18%
2022/03/07	2	21.00	0	0.00	21.20	2	546	0.37%
2022/03/04	2	21.40	0	0.00	21.40	2	541	0.37%
2022/03/02	0	0.00	1	21.35	21.35	-1	560	-0.18%
2022/02/25	1	21.15	1	21.25	21.30	0	580	0.00%
2022/02/24	0	0.00	2	21.15	21.20	-2	596	-0.34%
2022/02/22	3	21.28	0	0.00	21.25	3	596	0.50%
2022/02/18	1	21.50	3	21.50	21.55	-2	608	-0.33%
2022/02/10	0	0.00	1	21.25	21.30	-1	596	-0.17%
2022/02/09	3	21.02	0	0.00	21.10	3	596	0.50%
2022/02/08	0.2	21.05	1	21.00	21.10	-0.8	587	-0.14%
2022/02/07	2.2	20.86	0	0.00	21.10	2.2	587	0.37%
2022/01/26	0.1	20.80	0	0.00	21.00	0.1	585	0.02%
2022/01/25	5	20.84	1	20.75	20.80	4	581	0.69%
2022/01/24	4	21.05	0	0.00	21.15	4	573	0.70%
2022/01/21	1.1	21.30	4	21.49	21.20	-2.9	577	-0.50%
2022/01/18	2	21.43	1	21.80	21.40	1	584	0.17%
2022/01/17	0	0.00	1	21.40	21.80	-1	572	-0.17%
2022/01/14	0	0.00	10	21.45	21.50	-10	562	-1.78%
2022/01/13	1.1	21.45	0	0.00	21.35	1.1	563	0.20%
2022/01/12	0	0.00	1	21.45	21.55	-1	554	-0.18%
2022/01/11	1	21.25	0	0.00	21.55	1	553	0.18%
2022/01/10	1	21.15	0	0.00	21.20	1	552	0.18%
2022/01/04	11	21.25	0	0.00	21.25	11	589	1.87%
2021/12/30	0	0.00	1	21.50	21.45	-1	644	-0.16%
2021/12/29	0	0.00	1	21.45	21.40	-1	649	-0.15%
2021/12/21	5	20.95	0	0.00	21.05	5	700	0.71%
2021/12/20	2.1	21.05	0	0.00	21.00	2.1	708	0.30%
2021/12/16	0.1	21.05	0	0.00	21.05	0.1	715	0.01%
2021/12/14	1	21.10	0	0.00	21.05	1	761	0.13%
2021/12/13	3.6	21.18	0	0.00	21.15	3.6	759	0.47%
2021/12/02	2	21.30	1	21.30	21.30	1	779	0.13%
2021/12/01	0.3	21.35	0	0.00	21.50	0.3	783	0.04%
2021/11/26	2	21.40	0	0.00	21.25	2	774	0.26%
2021/11/25	0.5	21.60	1	21.65	21.55	-0.5	771	-0.07%
2021/11/24	0	0.00	1	21.90	21.80	-1	764	-0.13%
2021/11/23	1	22.00	2	22.05	21.95	-1	761	-0.13%
2021/11/22	1	22.20	0	0.00	22.40	1	747	0.13%
2021/11/17	2	22.33	0	0.00	22.25	2	736	0.27%
2021/11/16	1	22.35	2	22.35	22.35	-1	742	-0.13%
2021/11/15	2	22.30	3	22.32	22.30	-1	755	-0.13%
2021/11/12	2	22.30	0	0.00	22.35	2	767	0.26%
2021/11/11	1	22.30	1	22.25	22.25	0	782	0.00%
2021/11/09	0.2	22.00	3	22.10	22.15	-2.8	782	-0.36%
2021/11/08	0.2	22.10	0	0.00	22.10	0.2	783	0.03%
2021/11/05	2	22.10	0	0.00	22.10	2	782	0.26%
2021/11/04	0.2	22.00	0	0.00	22.15	0.2	782	0.03%
2021/11/01	1	21.90	2	21.95	21.95	-1	786	-0.13%
2021/10/29	1	22.05	0	0.00	22.10	1	784	0.13%
2021/10/21	1	22.25	0	0.00	22.60	1	806	0.12%
2021/10/20	0	22.35	0	0.00	22.40	0	800	0.00%
2021/10/19	0	0.00	1	22.70	22.65	-1	818	-0.12%
2021/10/18	0	0.00	1	22.60	22.60	-1	824	-0.12%
2021/10/15	0	0.00	4	22.65	22.65	-4	832	-0.48%
2021/10/14	0	0.00	1	22.50	22.50	-1	833	-0.12%
2021/10/13	4	22.29	1	22.20	22.20	3	858	0.35%
2021/10/12	1	22.75	0	0.00	22.80	1	842	0.12%
2021/10/08	1	22.90	0	0.00	22.85	1	833	0.12%
2021/10/07	2	23.00	14	22.94	22.90	-12	820	-1.46%
2021/10/06	0	22.25	2	22.30	22.25	-2	787	-0.25%
2021/10/05	10	22.30	1	22.40	22.35	9	790	1.14%
2021/10/01	3	22.00	0	0.00	22.00	3	803	0.37%
2021/09/30	0	0.00	5	22.25	22.30	-5	802	-0.62%
2021/09/29	5	22.05	0	0.00	22.00	5	801	0.62%
2021/09/28	0	22.05	0	0.00	22.15	0	805	0.00%
2021/09/23	5	21.80	1	21.65	21.85	4	827	0.48%
2021/09/22	13	21.75	10	21.87	21.80	3	831	0.36%
2021/09/17	1	21.85	0	0.00	21.25	1	814	0.12%
2021/09/16	0	0.00	6	22.01	22.05	-6	789	-0.76%
2021/09/15	1	21.95	0	0.00	22.00	1	794	0.13%
2021/09/14	1	22.00	2	22.25	22.25	-1	805	-0.12%
2021/09/13	0	0.00	1	22.10	22.00	-1	829	-0.12%
2021/09/09	1	21.55	0	0.00	21.60	1	851	0.12%
2021/09/03	5	22.05	3	22.22	22.25	2	850	0.24%
2021/09/01	0	0.00	1	21.85	21.95	-1	839	-0.12%
2021/08/31	2	21.55	0	0.00	21.65	2	835	0.24%
2021/08/30	1	21.65	0	0.00	21.65	1	837	0.12%
2021/08/27	4	21.65	0	0.00	21.85	4	833	0.48%
2021/08/26	1	21.60	0	0.00	21.65	1	833	0.12%
2021/08/24	0	0.00	2	21.63	21.85	-2	836	-0.24%
2021/08/20	1	20.95	0	0.00	20.90	1	836	0.12%
2021/08/19	5	20.90	0	0.00	20.85	5	860	0.58%
2021/08/17	3	21.35	0	0.00	21.20	3	836	0.36%
2021/08/16	3	21.90	1	22.15	21.85	2	822	0.24%
2021/08/13	2	22.38	0	0.00	22.35	2	824	0.24%
2021/08/12	1	22.55	0	0.00	22.45	1	835	0.12%
2021/08/09	1	22.75	0	0.00	22.55	1	896	0.11%
2021/08/06	1	22.80	0	0.00	22.80	1	905	0.11%
2021/08/04	0	0.00	1	22.95	23.00	-1	975	-0.10%
2021/08/03	1	22.85	1.1	22.91	23.00	-0.1	985	-0.01%
2021/08/02	1	22.80	1	22.90	22.90	0	991	0.00%
2021/07/29	1	22.80	0	0.00	22.95	1	1,001	0.10%
2021/07/28	4.2	22.68	0	0.00	22.80	4.2	996	0.43%
2021/07/27	0	0.00	15	23.86	23.80	-15	999	-1.50%
2021/07/26	4	23.99	1	23.95	23.90	3	998	0.30%
2021/07/23	2	24.13	0	0.00	24.10	2	1,004	0.20%
2021/07/22	1	24.05	0	0.00	24.10	1	1,022	0.10%
2021/07/21	0	0.00	6	23.90	23.90	-6	1,017	-0.59%
2021/07/20	3	23.97	0	0.00	24.00	3	1,020	0.29%
2021/07/19	1	24.15	1	24.20	24.05	0	1,027	0.00%
2021/07/15	2	23.83	0	0.00	23.95	2	1,038	0.19%
2021/07/14	0	0.00	1	24.05	23.85	-1	1,055	-0.09%
2021/07/13	0	0.00	2	23.85	23.95	-2	1,094	-0.18%
2021/07/12	3	23.73	0	0.00	23.75	3	1,095	0.27%
2021/07/09	4	23.81	1	23.90	23.95	3	1,099	0.27%
2021/07/08	2	24.03	0	0.00	24.10	2	1,093	0.18%
2021/07/07	1	23.85	1	23.90	24.00	0	1,091	0.00%
2021/07/05	3	23.45	5.2	23.73	23.75	-2.2	1,078	-0.20%
2021/07/02	0	0.00	4	23.55	23.15	-4	1,066	-0.38%
2021/07/01	1	23.10	5	23.20	23.30	-4	1,060	-0.38%
2021/06/30	0	0.00	10	22.65	22.75	-10	1,043	-0.96%
2021/06/29	0	0.00	3	22.60	22.55	-3	1,047	-0.29%
2021/06/25	3	23.10	0	0.00	23.10	3	1,050	0.29%
2021/06/24	2	23.13	1	23.10	23.20	1	1,053	0.09%
2021/06/23	1	23.00	3	23.15	23.20	-2	1,052	-0.19%
2021/06/22	5	23.18	37	23.40	23.35	-32	1,036	-3.09%
2021/06/21	5	22.65	0	0.00	22.80	5	1,012	0.49%
2021/06/16	1	22.65	1	22.60	22.55	0	1,004	0.00%
2021/06/04	0.1	23.20	0	0.00	23.05	0.1	1,060	0.01%
2021/06/03	5	23.10	3	23.12	23.20	2	1,076	0.19%
2021/06/02	1	22.50	7	22.82	23.10	-6	1,087	-0.55%
2021/06/01	3	22.47	0	0.00	22.45	3	1,082	0.28%
2021/05/31	24	22.39	0	0.00	22.40	24	1,096	2.19%
2021/05/28	3	22.30	0.1	22.25	22.25	2.9	1,105	0.26%
2021/05/27	4.1	21.82	1	21.85	22.45	3.1	1,108	0.28%
2021/05/26	0	0.00	6	22.24	22.25	-6	1,105	-0.54%
2021/05/25	2	21.80	5	21.75	21.85	-3	1,115	-0.27%
2021/05/24	6	21.50	0	0.00	21.60	6	1,127	0.53%
2021/05/21	2	21.58	1	21.75	21.50	1	1,144	0.09%
2021/05/20	2.1	21.45	0	0.00	21.45	2.1	1,145	0.18%
2021/05/17	7.1	21.18	0	0.00	20.85	7.1	1,138	0.62%
2021/05/14	1.5	21.95	0	0.00	22.05	1.5	1,111	0.13%
2021/05/13	14.4	22.02	0	0.00	21.85	14.4	1,102	1.31%
2021/05/12	6	23.15	1	22.70	22.25	5	1,094	0.46%
2021/05/07	86	24.10	0	0.00	24.10	86	1,073	8.01%
2021/05/05	1	24.00	0	0.00	23.95	1	1,076	0.09%
2021/05/04	1	24.05	4	24.18	24.00	-3	1,077	-0.28%
2021/05/03	1.1	24.60	0	0.00	24.50	1.1	1,065	0.10%
2021/04/29	0	0.00	2	25.05	25.00	-2	1,065	-0.19%
2021/04/28	1	25.05	83	25.10	25.10	-82	1,070	-7.66%
2021/04/26	2	24.85	0	0.00	24.90	2	1,073	0.19%
2021/04/23	5	24.34	5	24.50	24.70	0	1,069	0.00%
2021/04/21	5	24.65	3	24.70	24.80	2	1,041	0.19%
2021/04/20	42	24.75	4	24.85	24.80	38	1,047	3.63%
2021/04/19	32	24.32	65	24.62	24.65	-33	1,037	-3.18%
2021/04/16	0	0.00	0	24.05	24.35	0	1,003	0.00%
2021/04/14	0	0.00	1	24.00	23.90	-1	1,000	-0.10%
2021/04/12	0	0.00	1	23.90	23.90	-1	1,015	-0.10%
2021/04/09	10	23.95	0	0.00	23.95	10	1,021	0.98%
2021/04/08	0	0.00	1	23.90	23.90	-1	1,051	-0.10%
2021/04/07	5	23.80	0	0.00	24.00	5	1,061	0.47%
2021/03/31	1	23.90	8	23.95	24.00	-7	1,071	-0.65%
2021/03/30	2	23.35	0	0.00	23.45	2	1,062	0.19%
2021/03/29	0	0.00	2	23.35	23.35	-2	1,059	-0.19%
2021/03/25	10	23.10	0	0.00	23.15	10	1,077	0.93%
2021/03/24	5	23.04	0	0.00	23.00	5	1,082	0.46%
2021/03/23	0	0.00	1	23.00	22.95	-1	1,084	-0.09%
2021/03/22	5	22.85	6	22.83	22.95	-1	1,093	-0.09%
2021/03/19	3	22.67	0	0.00	22.60	3	1,107	0.27%
2021/03/16	4	23.18	0	0.00	23.40	4	1,126	0.36%
2021/03/12	2	23.30	20	23.30	23.25	-18	1,117	-1.61%
2021/03/10	0	0.00	10	23.20	23.15	-10	1,144	-0.87%
2021/03/09	0	0.00	1	23.00	23.20	-1	1,143	-0.09%
2021/03/08	1	22.85	0	0.00	22.90	1	1,133	0.09%
2021/03/05	0	0.00	5	22.65	22.90	-5	1,126	-0.44%
2021/03/04	11	22.78	26	22.70	22.85	-15	1,162	-1.29%
2021/03/03	0	0.00	3	23.15	23.15	-3	1,155	-0.26%
2021/03/02	1	22.60	0	0.00	22.70	1	1,156	0.09%
2021/02/26	33	22.56	0	0.00	22.80	33	1,149	2.87%
2021/02/24	16	22.38	0	0.00	22.40	16	1,109	1.44%
2021/02/23	1	22.45	21	22.46	22.65	-20	1,104	-1.81%
2021/02/22	1	22.05	0	0.00	22.15	1	1,085	0.09%
2021/02/19	2	21.93	0	0.00	22.05	2	1,085	0.18%
2021/02/18	2	21.95	0	0.00	22.05	2	1,077	0.19%
2021/02/17	8	21.76	0	0.00	22.00	8	1,069	0.75%
2021/02/05	0	0.00	5	21.76	21.80	-5	1,062	-0.47%
2021/02/04	0	0.00	5	21.50	21.50	-5	1,060	-0.47%
2021/02/02	3	21.30	0	0.00	21.65	3	1,052	0.29%
2021/02/01	0	0.00	3	21.63	21.50	-3	1,043	-0.29%
2021/01/29	5	21.63	0	0.00	21.50	5	1,034	0.48%
2021/01/28	0	0.00	4	21.70	21.70	-4	1,009	-0.40%
2021/01/26	11	22.00	0	0.00	22.00	11	1,002	1.10%
2021/01/25	14	22.15	14	22.21	22.25	0	999	0.00%
2021/01/22	1	22.00	0	0.00	22.25	1	1,007	0.10%
2021/01/21	3	22.35	0	0.00	22.25	3	994	0.30%
2021/01/20	2	22.20	2	22.25	22.55	0	978	0.00%
2021/01/18	7	22.91	6	22.95	22.95	1	927	0.11%
2021/01/15	7	23.23	0	0.00	23.15	7	920	0.76%
2021/01/14	4	23.23	5.2	23.39	23.40	-1.2	926	-0.13%
2021/01/13	2	23.03	2	23.40	23.40	0	924	0.00%
2021/01/12	2	23.10	3	23.15	23.20	-1	914	-0.11%
2021/01/11	5	23.21	0	0.00	23.30	5	912	0.55%
2021/01/08	5	23.25	0	0.00	23.30	5	905	0.55%
2021/01/07	8	23.26	0	0.00	23.20	8	904	0.88%
2021/01/06	2	23.28	0	0.00	23.15	2	914	0.22%
2021/01/05	4	23.90	0	0.00	23.85	4	903	0.44%
2021/01/04	22	23.95	0	0.00	24.00	22	893	2.46%
2020/12/31	14	24.14	0	0.00	24.00	14	886	1.58%
2020/12/30	12	23.94	11	24.30	24.50	1	861	0.12%
2020/12/29	1	23.85	5	24.00	24.10	-4	853	-0.47%
2020/12/25	2	23.95	0	0.00	23.90	2	893	0.22%
2020/12/23	3	24.05	0	0.00	24.15	3	924	0.32%
2020/12/22	2	24.15	0	0.00	24.40	2	941	0.21%
2020/12/18	3	23.87	0	0.00	24.05	3	1,006	0.30%
2020/12/17	0	0.00	3	24.05	24.20	-3	1,030	-0.29%
2020/12/16	0	0.00	4	24.25	24.40	-4	1,085	-0.37%
2020/12/11	0	0.00	1	23.80	23.95	-1	1,231	-0.08%
2020/12/07	1	24.75	0	0.00	24.80	1	1,262	0.08%
2020/12/04	0	0.00	3	24.87	24.95	-3	1,256	-0.24%
2020/12/03	5	24.35	1	24.35	24.35	4	1,225	0.33%
2020/11/26	10	24.75	0	0.00	25.10	10	1,257	0.80%
2020/11/25	0	0.00	1	24.60	24.60	-1	1,294	-0.08%
2020/11/16	10	24.65	0	0.00	24.55	10	1,570	0.64%
2020/11/11	0	0.00	10	24.85	25.10	-10	1,596	-0.63%
2020/11/10	0	0.00	8	24.58	24.50	-8	1,612	-0.50%
2020/11/02	6	23.50	3	23.68	23.55	3	1,655	0.18%
2020/10/30	11	23.85	1	23.90	23.60	10	1,703	0.59%
2020/10/22	2	23.75	0	0.00	23.75	2	1,787	0.11%
2020/10/13	0	0.00	0.1	24.05	24.05	-0.1	1,889	-0.01%
2020/10/12	0	0.00	1	24.70	24.50	-1	1,896	-0.05%
2020/10/06	0	0.00	1	24.55	24.85	-1	1,984	-0.05%
2020/10/05	1	24.45	0	0.00	24.75	1	1,983	0.05%
2020/09/30	0	0.00	1	24.60	24.40	-1	1,991	-0.05%
2020/09/29	11	24.49	0	0.00	24.45	11	1,942	0.57%
2020/09/28	1	24.80	0	0.00	24.60	1	1,920	0.05%
2020/09/25	3	24.50	1	24.50	24.50	2	1,939	0.10%
2020/09/24	5	24.88	1	24.75	24.75	4	1,921	0.21%
2020/09/21	0	0.00	10	26.65	26.55	-10	1,865	-0.54%
2020/09/18	10	26.45	11	26.46	26.55	-1	1,808	-0.06%
2020/09/16	0	0.00	1	26.20	26.15	-1	1,687	-0.06%
2020/09/15	0	0.00	1	25.50	25.50	-1	1,676	-0.06%
2020/09/10	0	0.00	2	25.55	25.75	-2	1,668	-0.12%
2020/08/28	2	26.00	0	0.00	26.00	2	1,570	0.13%
2020/08/21	0	0.00	2	25.60	25.75	-2	1,405	-0.14%
2020/08/17	0	0.00	6	25.32	25.75	-6	1,409	-0.43%
2020/08/14	0	0.00	12	25.50	25.10	-12	1,397	-0.86%
2020/08/11	0	0.00	5	24.75	24.75	-5	1,407	-0.36%
2020/08/07	0	0.00	3	24.85	24.85	-3	1,439	-0.21%
2020/08/04	0	0.00	1	24.60	24.90	-1	1,377	-0.07%
2020/08/03	0	0.00	1	24.25	24.65	-1	1,374	-0.07%
2020/07/30	0	0.00	2	23.85	23.70	-2	1,356	-0.15%
2020/07/28	1	23.70	2	23.90	24.00	-1	1,374	-0.07%
2020/07/20	2	23.60	0	0.00	23.65	2	1,338	0.15%
2020/07/17	3.3	24.02	0	0.00	23.80	3.3	1,316	0.25%
2020/07/16	1	24.40	1	24.50	24.40	0	1,314	0.00%
2020/07/15	1	24.45	101	24.55	24.55	-100	1,305	-7.66%	大賣/
2020/07/14	111	25.23	0	0.00	25.20	111	1,295	8.57%	大買/鉅額交易
2020/07/10	1	25.15	0	0.00	25.10	1	1,290	0.08%
2020/07/08	0	0.00	3	25.15	24.95	-3	1,320	-0.23%
2020/07/06	1	25.30	0	0.00	25.25	1	1,326	0.08%
2020/07/02	1	25.15	0	0.00	25.10	1	1,341	0.07%
2020/06/29	1	25.15	0	0.00	25.30	1	1,317	0.08%
2020/06/24	3	25.37	0	0.00	25.20	3	1,325	0.23%
2020/06/22	1	25.25	2	25.05	25.05	-1	1,337	-0.07%
2020/06/19	1	24.85	0	0.00	24.75	1	1,309	0.08%
2020/06/18	0	0.00	1	24.90	24.65	-1	1,312	-0.08%
2020/06/17	2	24.93	0	0.00	24.85	2	1,318	0.15%
2020/06/15	5	24.97	0	0.00	24.95	5	1,347	0.37%
2020/06/12	0	0.00	1	24.90	25.35	-1	1,377	-0.07%
2020/06/11	0	0.00	6	25.07	24.95	-6	1,395	-0.43%
2020/06/10	0	0.00	3	25.53	25.60	-3	1,391	-0.22%
2020/06/09	1	25.40	0	0.00	25.45	1	1,432	0.07%
2020/06/08	2	25.30	3	25.32	25.35	-1	1,454	-0.07%
2020/06/05	4	25.00	0	0.00	24.95	4	1,453	0.28%
2020/06/04	2	25.10	1	25.05	25.10	1	1,471	0.07%
2020/06/03	1	24.65	1	24.90	25.05	0	1,480	0.00%
2020/06/02	1	24.40	0	0.00	24.60	1	1,465	0.07%
2020/05/29	1	24.25	0	0.00	24.00	1	1,538	0.06%
2020/05/28	2	24.38	8	24.67	24.20	-6	1,524	-0.39%
2020/05/27	12	24.16	10	24.25	24.50	2	1,513	0.13%
2020/05/26	4	24.30	4	24.16	24.35	0	1,522	0.00%
2020/05/21	1	24.20	0	0.00	24.05	1	1,558	0.06%
2020/05/19	4	24.20	10	24.10	24.30	-6	1,557	-0.39%
2020/05/18	1	23.50	4	23.69	23.80	-3	1,528	-0.20%
2020/05/12	2	22.78	0	0.00	22.60	2	1,571	0.13%
2020/05/11	12.3	23.35	1	23.35	23.35	11.3	1,590	0.71%
2020/05/07	2	22.70	2	22.85	22.80	0	1,599	0.00%
2020/04/29	2	23.00	0	0.00	23.10	2	1,649	0.12%
2020/04/23	1	22.50	0	0.00	22.35	1	1,737	0.06%
2020/04/17	0	0.00	3	22.50	22.55	-3	1,727	-0.17%
2020/04/16	0.5	21.90	0	0.00	22.00	0.5	1,701	0.03%
2020/04/10	1	22.05	1	22.00	22.00	0	1,726	0.00%
2020/04/08	0	0.00	1	21.50	21.45	-1	1,735	-0.06%
2020/03/31	0	0.00	1	21.45	21.65	-1	1,734	-0.06%
2020/03/24	0	0.00	3	21.25	21.10	-3	1,772	-0.17%
2020/03/20	0	0.00	7	20.88	21.10	-7	1,798	-0.39%
2020/03/19	0	0.00	2	20.60	20.60	-2	1,817	-0.11%
2020/03/13	0	0.00	2	20.58	21.00	-2	1,831	-0.11%
2020/03/12	0	0.00	2	21.78	22.20	-2	1,818	-0.11%
2020/03/09	0	0.00	9	22.68	22.30	-9	1,791	-0.50%
2020/03/06	1	23.10	0	0.00	23.15	1	1,782	0.06%
2020/03/02	1	23.90	0	0.00	24.00	1	1,751	0.06%
2020/02/21	0	0.00	2	24.50	24.45	-2	1,772	-0.11%
2020/02/18	2	24.05	0	0.00	24.10	2	1,841	0.11%
2020/02/14	1	24.75	6	24.74	24.70	-5	1,891	-0.26%
2020/02/13	18	25.06	13	25.09	25.10	5	1,946	0.26%
2020/02/10	0	0.00	8	24.10	24.30	-8	1,910	-0.42%
2020/02/05	1	24.15	0	0.00	24.00	1	1,934	0.05%
2020/02/04	0	0.00	1	24.05	24.20	-1	1,940	-0.05%
2020/02/03	3	24.05	1	24.20	24.10	2	1,951	0.10%
2020/01/31	1	24.60	5	24.60	24.60	-4	1,916	-0.21%
2020/01/30	0	0.00	5	24.20	24.00	-5	1,887	-0.26%
2020/01/20	2	25.35	17	25.38	25.40	-15	1,802	-0.83%
2020/01/17	1	25.40	0	0.00	25.40	1	1,823	0.05%
2020/01/16	3	25.47	0	0.00	25.40	3	1,900	0.16%
2020/01/14	5	25.25	0	0.00	25.25	5	2,073	0.24%
2020/01/13	3	25.38	1	25.20	25.20	2	2,090	0.10%
2020/01/10	4	25.55	8	25.50	25.60	-4	2,239	-0.18%
2020/01/09	1	25.45	2.2	25.40	25.55	-1.2	2,286	-0.05%
2020/01/08	2	25.15	1	25.50	25.35	1	2,315	0.04%
2020/01/07	2	25.35	0	0.00	25.20	2	2,356	0.08%
2019/12/31	5	26.20	0	0.00	26.05	5	2,414	0.21%
2019/12/26	0	0.00	1	25.45	25.55	-1	2,453	-0.04%
2019/12/24	0	0.00	2	25.25	25.20	-2	2,476	-0.08%
2019/12/23	8	25.30	5	25.30	25.15	3	2,465	0.12%
2019/12/19	2	25.30	1	25.30	25.30	1	2,423	0.04%
2019/12/18	0.5	25.25	0	0.00	25.40	0.5	2,413	0.02%
2019/12/17	1	24.90	2	25.10	25.40	-1	2,446	-0.04%
2019/12/16	2.5	24.64	0	0.00	24.80	2.5	2,419	0.10%
2019/12/13	3	24.93	22	24.46	24.50	-19	2,388	-0.80%
2019/12/12	6	25.00	0	0.00	24.95	6	2,331	0.26%
2019/12/11	0	0.00	88	25.15	25.15	-88	2,335	-3.77%
2019/12/10	2	25.15	101	25.27	25.30	-99	2,350	-4.21%	大賣/
2019/12/09	3	25.45	100	25.56	25.55	-97	2,370	-4.09%
2019/12/06	2	26.25	0	0.00	26.00	2	2,342	0.09%
2019/12/03	1	26.15	0	0.00	26.20	1	2,348	0.04%
2019/12/02	0	0.00	22	26.12	26.20	-22	2,401	-0.92%
2019/11/29	0	0.00	1	26.20	26.30	-1	2,397	-0.04%
2019/11/28	0	0.00	1	26.30	26.35	-1	2,382	-0.04%
2019/11/27	1	26.30	0	0.00	26.30	1	2,411	0.04%
2019/11/26	0	0.00	1	26.85	26.85	-1	2,407	-0.04%
2019/11/21	10	26.53	1	26.45	26.50	9	2,474	0.36%
2019/11/20	12	26.93	4	26.85	26.80	8	2,487	0.32%
2019/11/19	11	26.69	0	0.00	26.70	11	2,494	0.44%
2019/11/18	50	26.52	5	26.53	26.60	45	2,536	1.77%
2019/11/15	83	26.16	45	26.22	26.25	38	2,545	1.49%
2019/11/14	110	25.56	0	0.00	25.85	110	2,564	4.29%	大買/鉅額交易
2019/11/12	31	24.89	0	0.00	25.10	31	2,554	1.21%
2019/11/08	1	25.50	0	0.00	25.55	1	2,472	0.04%
2019/11/07	0	0.00	2	25.50	25.40	-2	2,472	-0.08%
2019/11/06	1	25.40	0	0.00	25.40	1	2,467	0.04%
2019/11/05	0	0.00	0.1	25.60	25.75	-0.1	2,443	0.00%
2019/11/01	2	25.75	4	25.76	25.75	-2	2,494	-0.08%
2019/10/31	2	25.75	0.1	26.00	26.15	1.9	2,561	0.07%
2019/10/30	0	0.00	5	25.95	25.95	-5	2,690	-0.19%
2019/10/28	1	25.90	0	0.00	25.75	1	2,844	0.04%
2019/10/25	0	0.00	2	26.15	26.20	-2	2,859	-0.07%
2019/10/24	2	26.25	1	26.35	25.90	1	2,919	0.03%
2019/10/23	5	26.35	6.1	26.31	26.35	-1.1	2,867	-0.04%
2019/10/18	0	0.00	4	25.00	25.40	-4	2,779	-0.14%
2019/10/16	5	24.95	0	0.00	24.95	5	2,680	0.19%
2019/10/15	0	0.00	1	24.80	24.90	-1	2,728	-0.04%
2019/10/14	5	25.36	1.1	25.45	25.10	3.9	2,818	0.14%
2019/10/07	2	25.00	1	25.20	25.35	1	2,949	0.03%
2019/10/04	15	24.61	1	24.60	24.60	14	2,926	0.48%
2019/10/02	4	24.20	1	24.50	24.10	3	3,033	0.10%
2019/10/01	1	23.75	0	0.00	24.00	1	3,082	0.03%
2019/09/27	1	23.80	0	0.00	23.90	1	3,173	0.03%
2019/09/26	2	23.80	4	23.95	24.00	-2	3,368	-0.06%
2019/09/24	5	23.82	0	0.00	23.70	5	3,602	0.14%
2019/09/23	3	23.97	0	0.00	23.90	3	3,784	0.08%
2019/09/20	4	24.15	5	23.94	24.10	-1	4,137	-0.02%
2019/09/17	0	0.00	8	24.33	24.00	-8	4,854	-0.16%
2019/09/16	2	24.20	0	0.00	24.35	2	4,974	0.04%
2019/09/12	0	0.00	1	23.35	24.00	-1	5,092	-0.02%
2019/09/11	3	23.58	6	23.52	23.45	-3	5,085	-0.06%
2019/09/10	3	24.27	3	24.05	23.90	0	5,064	0.00%
2019/09/09	0	0.00	5	24.00	24.00	-5	5,083	-0.10%
2019/09/05	4	24.11	0	0.00	23.95	4	5,113	0.08%
2019/09/04	5	24.03	0	0.00	24.50	5	5,130	0.10%
2019/09/02	0	0.00	1	23.30	23.40	-1	5,154	-0.02%
2019/08/29	0	0.00	2	23.20	23.40	-2	5,165	-0.04%
2019/08/28	1	23.05	5	23.02	23.00	-4	5,166	-0.08%
2019/08/27	5	23.85	0	0.00	23.15	5	5,122	0.10%
2019/08/26	4	23.60	5	23.75	23.55	-1	5,092	-0.02%
2019/08/23	1	24.05	0	0.00	23.95	1	5,098	0.02%
2019/08/22	13	24.15	11	24.35	24.00	2	5,091	0.04%
2019/08/21	8	23.60	0	0.00	23.65	8	5,079	0.16%
2019/08/20	0	0.00	1	23.15	23.10	-1	5,034	-0.02%
2019/08/16	0	0.00	2	22.13	22.55	-2	4,986	-0.04%
2019/08/15	0	0.00	4.4	21.75	21.90	-4.4	4,991	-0.09%
2019/08/12	0	0.00	1	22.10	22.15	-1	5,076	-0.02%
2019/08/08	1	22.10	0	0.00	22.30	1	5,094	0.02%
2019/08/06	1	22.00	0	0.00	22.20	1	5,102	0.02%
2019/08/05	0	0.00	1	22.25	22.00	-1	5,073	-0.02%
2019/08/02	4	22.90	9	21.96	22.80	-5	5,107	-0.10%
2019/08/01	4	23.10	2	22.73	22.50	2	5,040	0.04%
2019/07/31	14	23.36	14	23.39	23.60	0	4,905	0.00%
2019/07/30	2	22.20	2	22.35	22.20	0	4,801	0.00%
2019/07/29	2	21.98	23	21.70	21.95	-21	4,783	-0.44%
2019/07/26	0	0.00	2	21.45	21.55	-2	4,758	-0.04%
2019/07/25	1	21.70	1	21.65	21.65	0	4,678	0.00%
2019/07/24	0	0.00	6	21.83	22.00	-6	4,667	-0.13%
2019/07/23	0	0.00	3	22.08	22.00	-3	4,615	-0.07%
2019/07/18	2	22.30	1	22.00	22.45	1	4,521	0.02%
2019/07/17	0	0.00	3	22.33	22.00	-3	4,447	-0.07%
2019/07/12	0	0.00	1	23.70	23.70	-1	4,183	-0.02%
2019/07/11	0	0.00	7	23.52	23.65	-7	4,114	-0.17%
2019/07/10	0	0.00	2	23.65	23.55	-2	4,023	-0.05%
2019/07/09	0	0.00	2	23.60	23.60	-2	3,989	-0.05%
2019/07/08	0	0.00	1	23.30	23.55	-1	3,943	-0.03%
2019/07/05	3	23.58	0	0.00	23.65	3	3,823	0.08%
2019/07/04	3	23.55	3	23.53	23.65	0	3,759	0.00%
2019/07/03	18	23.35	18	23.46	23.35	0	3,667	0.00%
2019/07/02	12	22.59	61	22.64	22.65	-49	3,467	-1.41%
2019/07/01	52	22.55	6	22.63	22.70	46	3,361	1.37%
2019/06/28	8	22.24	18	22.38	22.50	-10	3,242	-0.31%
2019/06/27	63	22.12	75	22.30	22.45	-12	3,052	-0.39%
2019/06/26	92	20.87	98	21.30	22.00	-6	2,699	-0.22%
2019/06/25	5	19.85	19	19.99	20.00	-14	2,201	-0.64%
2019/06/24	0	0.00	15	19.45	19.50	-15	2,033	-0.74%
2019/06/21	2	19.05	5	19.12	19.35	-3	1,951	-0.15%
2019/06/20	2	18.73	3	18.80	18.90	-1	1,837	-0.05%
2019/06/17	0	0.00	3	17.97	17.90	-3	1,686	-0.18%
2019/06/13	0.1	17.80	0	0.00	17.85	0.1	1,647	0.01%
2019/06/12	1	18.00	2	18.03	18.00	-1	1,630	-0.06%
2019/06/11	0	0.00	1	18.15	18.10	-1	1,620	-0.06%
2019/06/10	1	18.20	6	18.10	18.25	-5	1,590	-0.31%
2019/06/06	1	17.75	6	17.70	17.75	-5	1,538	-0.33%
2019/06/05	0	0.00	18	17.65	17.60	-18	1,516	-1.19%
2019/06/04	1	17.50	7	17.59	17.50	-6	1,499	-0.40%
2019/06/03	0	0.00	1	17.50	17.55	-1	1,493	-0.07%
2019/05/31	3	17.60	1	17.65	17.55	2	1,487	0.13%
2019/05/30	2	17.63	2	17.65	17.55	0	1,480	0.00%
2019/05/29	0	0.00	6	17.70	17.65	-6	1,474	-0.41%
2019/05/28	0	0.00	3	17.93	17.65	-3	1,490	-0.20%
2019/05/27	1	17.65	0	0.00	17.75	1	1,449	0.07%
2019/05/24	0	0.00	1	17.55	17.55	-1	1,423	-0.07%
2019/05/23	1	17.40	0	0.00	17.40	1	1,409	0.07%
2019/05/22	9	17.65	2	17.65	17.60	7	1,401	0.50%
2019/05/21	0	0.00	3	17.27	17.45	-3	1,372	-0.22%
2019/05/20	3.2	17.15	2	17.18	17.20	1.2	1,338	0.09%
2019/05/17	0.2	17.15	25	17.15	17.20	-24.8	1,313	-1.89%
2019/05/16	33	16.91	0	0.00	16.85	33	1,270	2.60%
2019/05/15	0	0.00	6	16.78	16.75	-6	1,253	-0.48%
2019/05/14	0	0.00	55	16.60	16.75	-55	1,257	-4.37%
2019/05/13	1	16.95	0	0.00	16.80	1	1,252	0.08%
2019/05/10	2	17.03	14	16.84	16.90	-12	1,251	-0.96%
2019/05/08	0	0.00	11	16.70	16.75	-11	1,199	-0.92%
2019/05/07	22	16.88	7	16.77	16.60	15	1,227	1.22%
2019/05/06	6	16.58	14	16.61	16.55	-8	1,205	-0.66%
2019/05/03	26	16.60	12	16.60	16.60	14	1,189	1.18%
2019/05/02	0	0.00	4	16.60	16.60	-4	1,189	-0.34%
2019/04/30	6	16.40	0	0.00	16.40	6	1,184	0.51%
2019/04/26	1	16.45	0	0.00	16.50	1	1,175	0.09%
2019/04/25	0	0.00	2	16.50	16.50	-2	1,173	-0.17%
2019/04/18	4	16.41	0	0.00	16.40	4	1,186	0.34%
2019/04/17	2	16.55	17	16.55	16.50	-15	1,185	-1.27%
2019/04/16	2	16.40	0	0.00	16.45	2	1,189	0.17%
2019/04/15	11	16.37	0	0.00	16.35	11	1,184	0.93%
2019/04/12	11	16.45	0	0.00	16.40	11	1,177	0.93%
2019/04/10	5	16.40	5	16.55	16.65	0	1,182	0.00%
2019/04/08	2	16.30	0	0.00	16.35	2	1,160	0.17%
2019/04/03	24	16.41	0	0.00	16.35	24	1,146	2.09%
2019/04/02	2	16.45	0	0.00	16.50	2	1,160	0.17%
2019/04/01	1	16.40	0	0.00	16.50	1	1,159	0.09%
2019/03/28	10	16.40	0	0.00	16.50	10	1,157	0.86%
2019/03/27	4	16.30	0	0.00	16.30	4	1,148	0.35%
2019/03/26	7	16.32	2	16.30	16.30	5	1,152	0.43%
2019/03/25	3	16.25	0	0.00	16.30	3	1,153	0.26%
2019/03/22	1	16.40	0	0.00	16.45	1	1,132	0.09%
2019/03/21	1	16.40	59	16.41	16.45	-58	1,123	-5.16%
2019/03/19	0	0.00	2	16.65	16.50	-2	1,116	-0.18%
2019/03/18	0	0.00	3	16.55	16.60	-3	1,111	-0.27%
2019/03/15	0	0.00	45	16.64	16.65	-45	1,113	-4.04%
2019/03/14	10	16.45	40	16.65	16.45	-30	1,109	-2.70%
2019/03/12	0	0.00	2	16.60	16.50	-2	1,119	-0.18%
2019/03/11	3	16.55	0	0.00	16.50	3	1,118	0.27%
2019/03/08	17	16.65	0	0.00	16.60	17	1,132	1.50%
2019/03/07	0	0.00	1	16.50	16.50	-1	1,137	-0.09%
2019/03/04	5	16.51	0	0.00	16.60	5	1,136	0.44%
2019/02/27	40	16.45	0	0.00	16.30	40	1,131	3.54%
2019/02/26	30	16.50	2	16.50	16.70	28	1,087	2.57%
2019/02/25	0	0.00	1	16.45	16.40	-1	1,077	-0.09%
2019/02/20	1	16.40	0	0.00	16.35	1	1,084	0.09%
2019/02/19	5	16.20	2	16.25	16.30	3	1,075	0.28%
2019/02/18	2	16.13	1	16.15	16.10	1	1,074	0.09%
2019/02/15	0	0.00	1	16.10	16.10	-1	1,064	-0.09%
2019/02/14	2	16.13	0	0.00	16.10	2	1,057	0.19%
2019/02/13	1	16.15	0	0.00	16.15	1	1,048	0.10%
2019/01/30	1	16.35	0	0.00	16.40	1	1,033	0.10%
2019/01/29	1	16.40	0	0.00	16.40	1	1,021	0.10%
2019/01/28	1	16.20	8.3	16.01	16.25	-7.3	1,002	-0.73%
2019/01/22	1	15.70	0	0.00	15.70	1	986	0.10%
2019/01/18	3	15.68	0	0.00	15.60	3	1,019	0.29%
2019/01/09	0	0.00	1	15.80	15.80	-1	1,218	-0.08%
2019/01/04	0	0.00	2	15.60	15.65	-2	1,285	-0.16%
2018/12/28	0	0.00	29	15.67	15.70	-29	1,340	-2.16%
2018/12/27	23	15.50	2	15.50	15.40	21	1,373	1.53%
2018/12/24	2	15.40	0	0.00	15.40	2	1,365	0.15%
2018/12/22	2	15.40	0	0.00	15.40	2	1,364	0.15%
2018/12/20	0	0.00	2	15.50	15.45	-2	1,384	-0.14%
2018/12/18	0	0.00	2	15.65	15.60	-2	1,382	-0.14%
2018/12/12	3	15.52	0	0.00	15.60	3	1,397	0.21%
2018/12/10	0	0.00	4	15.44	15.40	-4	1,385	-0.29%
2018/12/07	1	15.45	0	0.00	15.55	1	1,387	0.07%
2018/12/06	5	15.44	2	15.55	15.40	3	1,394	0.22%
2018/12/05	1	15.70	0	0.00	15.75	1	1,396	0.07%
2018/12/04	3	15.88	0	0.00	15.95	3	1,409	0.21%
2018/12/03	1	16.00	0	0.00	16.05	1	1,421	0.07%
2018/11/30	0	0.00	1	15.85	16.00	-1	1,414	-0.07%
2018/11/29	0	0.00	1	15.75	15.75	-1	1,406	-0.07%
2018/11/28	1	15.60	0	0.00	15.70	1	1,397	0.07%
2018/11/23	1	15.25	0	0.00	15.25	1	1,423	0.07%
2018/11/20	1	15.40	0	0.00	15.35	1	1,425	0.07%
2018/11/16	1	15.60	0	0.00	15.60	1	1,425	0.07%
2018/11/15	1	15.45	0	0.00	15.60	1	1,427	0.07%
2018/11/13	2	15.40	2	15.38	15.50	0	1,435	0.00%
2018/11/09	3	15.53	2	15.65	15.65	1	1,461	0.07%
2018/11/07	2	15.60	0	0.00	15.60	2	1,479	0.14%
2018/11/05	3	15.37	0	0.00	15.35	3	1,534	0.20%
2018/10/31	3	15.30	0	0.00	15.45	3	1,543	0.19%
2018/10/30	3	15.13	0	0.00	15.25	3	1,549	0.19%
2018/10/29	2	15.25	0	0.00	15.25	2	1,542	0.13%
2018/10/26	3	14.95	0	0.00	15.25	3	1,547	0.19%
2018/10/25	2	14.95	8	14.96	14.90	-6	1,524	-0.39%
2018/10/22	4	15.75	2	15.70	15.70	2	1,408	0.14%
2018/10/18	1	15.50	0	0.00	15.45	1	1,359	0.07%
2018/10/16	8	15.55	0	0.00	15.60	8	1,339	0.60%
2018/10/15	12	15.58	0	0.00	15.55	12	1,363	0.88%
2018/10/12	3	15.72	4	15.75	15.85	-1	1,320	-0.08%
2018/10/11	6	15.92	0	0.00	15.85	6	1,319	0.45%
2018/10/09	7	16.63	0	0.00	16.70	7	1,296	0.54%
2018/10/08	1	16.70	0	0.00	16.75	1	1,298	0.08%
2018/10/05	3	16.67	0	0.00	16.80	3	1,315	0.23%
2018/10/04	7	16.91	0	0.00	16.95	7	1,290	0.54%
2018/10/03	6	17.00	0	0.00	16.95	6	1,295	0.46%
2018/10/02	0	0.00	2	17.00	17.05	-2	1,289	-0.16%
2018/09/28	1	17.05	0	0.00	17.10	1	1,334	0.07%
2018/09/27	0	0.00	1	17.00	16.95	-1	1,326	-0.08%
2018/09/21	1	17.05	0	0.00	17.15	1	1,461	0.07%
2018/09/19	2	17.25	0	0.00	17.25	2	1,466	0.14%
2018/09/17	1	17.05	0	0.00	17.05	1	1,509	0.07%
2018/09/12	0	0.00	4	16.95	16.80	-4	1,576	-0.25%
2018/09/10	5	16.79	0	0.00	16.90	5	1,591	0.31%
2018/09/07	3	16.90	0	0.00	17.00	3	1,605	0.19%
2018/09/05	2	17.75	0	0.00	17.30	2	1,615	0.12%
2018/08/31	9	17.35	1	17.55	17.50	8	1,656	0.48%
2018/08/27	0	0.00	0.1	17.20	17.25	-0.1	1,736	-0.01%
2018/08/20	1	17.05	1	17.20	17.30	0	1,931	0.00%
2018/08/17	1	17.10	0	0.00	17.15	1	1,970	0.05%
2018/08/15	1	16.90	0	0.00	16.95	1	2,021	0.05%
2018/08/10	1	17.55	0	0.00	17.55	1	2,006	0.05%
2018/08/06	0	0.00	3	18.00	17.90	-3	2,179	-0.14%
2018/08/03	0	0.00	5	17.65	17.75	-5	2,232	-0.22%
2018/07/26	2	17.65	0.1	17.65	17.70	1.9	2,484	0.07%
2018/07/24	0	0.00	1	17.65	17.65	-1	2,732	-0.04%
2018/07/23	0	0.00	1	17.75	17.65	-1	2,754	-0.04%
2018/07/18	3	17.63	2	17.65	17.80	1	2,961	0.03%
2018/07/11	1	18.40	5	18.55	18.35	-4	3,312	-0.12%
2018/07/10	2	18.83	0	0.00	18.75	2	3,384	0.06%
2018/07/09	2	18.55	2	18.73	18.80	0	3,616	0.00%
2018/07/06	2	18.20	0	0.00	18.30	2	3,783	0.05%
2018/07/05	2	18.43	0	0.00	18.30	2	3,941	0.05%
2018/07/04	2	18.30	0	0.00	18.25	2	4,140	0.05%
2018/07/03	4	18.68	2	18.68	18.30	2	4,199	0.05%
2018/07/02	1	19.40	0	0.00	19.25	1	4,177	0.02%
2018/06/29	1	19.20	0	0.00	19.55	1	4,272	0.02%
2018/06/27	2	19.45	3	19.70	19.75	-1	4,273	-0.02%
2018/06/26	7	19.25	0	0.00	19.30	7	4,270	0.16%
2018/06/20	0	0.00	1	19.60	19.55	-1	4,292	-0.02%
2018/06/15	0	0.00	1	19.25	19.40	-1	4,433	-0.02%
2018/06/13	0.5	19.40	12	19.40	19.40	-11.5	4,377	-0.26%
2018/06/12	12.1	19.50	0	0.00	19.50	12.1	4,380	0.28%
2018/06/08	9	19.52	21	19.45	19.45	-12	4,345	-0.28%
2018/06/07	0	0.00	1	19.60	19.60	-1	4,359	-0.02%
2018/06/05	6	19.73	2	19.70	19.70	4	4,323	0.09%
2018/06/04	2	19.75	0	0.00	19.70	2	4,298	0.05%
2018/06/01	4	19.78	0	0.00	19.80	4	4,297	0.09%
2018/05/31	1	19.25	5	19.68	19.80	-4	4,274	-0.09%
2018/05/30	1	19.20	1	19.20	19.20	0	4,230	0.00%
2018/05/28	5	19.95	4	19.96	19.70	1	4,212	0.02%
2018/05/25	0	0.00	3	19.92	19.90	-3	4,206	-0.07%
2018/05/23	1	19.55	2	19.55	19.55	-1	4,169	-0.02%
2018/05/22	0	0.00	1	19.50	19.50	-1	4,154	-0.02%
2018/05/18	0	0.00	10	19.35	19.30	-10	4,213	-0.24%
2018/05/17	1	19.40	0	0.00	19.40	1	4,211	0.02%
2018/05/16	4	19.80	0	0.00	19.75	4	4,193	0.10%
2018/05/15	4	19.40	3	19.32	19.35	1	4,214	0.02%
2018/05/14	1	19.60	16	19.68	19.70	-15	4,273	-0.35%
2018/05/11	0	0.00	20	19.87	20.00	-20	4,314	-0.46%
2018/05/10	0.1	19.70	2	19.80	19.80	-1.9	4,402	-0.04%
2018/05/09	0	0.00	1	19.90	19.80	-1	4,417	-0.02%
2018/05/08	1	19.65	7	19.75	19.85	-6	4,423	-0.14%
2018/05/07	5	19.60	2	19.88	19.60	3	4,405	0.07%
2018/05/04	1	19.55	9	19.29	19.50	-8	4,376	-0.18%
2018/05/03	1	19.90	7	19.56	19.50	-6	4,336	-0.14%
2018/05/02	15	19.82	17	19.86	19.95	-2	4,283	-0.05%
2018/04/30	13	19.17	14	19.06	19.50	-1	4,158	-0.02%
2018/04/27	3	19.03	0	0.00	19.00	3	4,086	0.07%
2018/04/26	21	19.10	6	19.15	19.00	15	4,169	0.36%
2018/04/25	2	18.50	2	18.80	18.50	0	4,094	0.00%
2018/04/24	1	19.15	26	18.78	18.90	-25	4,073	-0.61%
2018/04/23	1	19.10	2	19.25	19.15	-1	4,068	-0.02%
2018/04/20	15	19.25	2	18.85	19.15	13	4,052	0.32%
2018/04/19	1	19.35	17	19.31	19.10	-16	4,018	-0.40%
2018/04/18	13	18.85	26	18.91	19.20	-13	3,944	-0.33%
2018/04/17	2	18.55	0	0.00	18.25	2	3,775	0.05%
2018/04/16	0	0.00	5	18.56	18.70	-5	3,771	-0.13%
2018/04/13	12	18.53	11	18.75	18.15	1	3,720	0.03%
2018/04/12	2	18.15	5	18.33	18.50	-3	3,570	-0.08%
2018/04/11	19	18.02	12	17.91	18.00	7	3,473	0.20%
2018/04/10	10	17.42	5	17.32	17.65	5	3,335	0.15%
2018/04/09	0	0.00	20	16.91	17.00	-20	3,197	-0.63%
2018/04/03	0	0.00	7	16.79	16.75	-7	3,210	-0.22%
2018/04/02	36	16.58	23	16.34	16.65	13	3,205	0.41%
2018/03/31	2	16.30	2	16.28	16.25	0	3,106	0.00%
2018/03/30	0	0.00	1	16.25	16.25	-1	3,102	-0.03%
2018/03/29	0	0.00	3	16.17	16.25	-3	3,093	-0.10%
2018/03/27	2	16.05	1	16.05	16.05	1	3,075	0.03%
2018/03/26	1	16.00	6	16.00	15.95	-5	3,060	-0.16%
2018/03/23	3	16.05	2	15.95	16.00	1	3,033	0.03%
2018/03/22	25	16.14	8	16.05	16.15	17	2,996	0.57%
2018/03/21	2	15.55	2	15.80	15.85	0	2,871	0.00%
2018/03/20	0	0.00	5	15.64	15.60	-5	2,819	-0.18%
2018/03/19	4	15.65	0	0.00	15.65	4	2,831	0.14%
2018/03/14	0.1	15.85	0	0.00	15.90	0.1	2,827	0.00%
2018/02/26	1	15.80	0	0.00	15.85	1	2,749	0.04%
2018/02/22	3	15.65	0	0.00	15.75	3	2,756	0.11%
2018/02/09	1	15.35	0	0.00	15.60	1	2,661	0.04%
2018/02/08	0	0.00	7	15.70	15.70	-7	2,634	-0.27%
2018/02/07	7	15.70	1	15.95	15.65	6	2,622	0.23%
2018/02/06	1	15.60	2	15.60	15.90	-1	2,537	-0.04%
2018/02/05	1	16.20	8	16.20	16.30	-7	2,421	-0.29%
2018/02/02	3	16.10	62	16.28	16.30	-59	2,355	-2.50%
2018/02/01	0	0.00	2	15.85	15.90	-2	2,198	-0.09%
2018/01/31	1	15.60	0	0.00	15.65	1	2,165	0.05%
2018/01/30	0.1	15.60	6	15.90	15.70	-5.9	2,121	-0.28%
2018/01/26	0	0.00	1	15.75	15.80	-1	2,060	-0.05%
2018/01/25	0.1	15.70	7	15.70	15.75	-6.9	2,045	-0.34%
2018/01/24	1	15.65	0	0.00	15.65	1	2,015	0.05%
2018/01/23	0	0.00	1	15.75	15.70	-1	2,000	-0.05%
2018/01/22	7	15.66	3	15.75	15.75	4	1,972	0.20%
2018/01/18	1.1	15.49	2	15.50	15.50	-0.9	1,848	-0.05%
2018/01/17	3	15.45	0	0.00	15.50	3	1,801	0.17%
2018/01/16	0	0.00	5	15.30	15.30	-5	1,730	-0.29%
2018/01/12	0	0.00	2	15.25	15.20	-2	1,749	-0.11%
2018/01/11	5	15.15	0	0.00	15.20	5	1,729	0.29%
2018/01/10	1	15.25	4	15.25	15.25	-3	1,691	-0.18%
2018/01/08	0	0.00	5	15.30	15.30	-5	1,609	-0.31%
2018/01/05	0.1	15.15	5	15.15	15.25	-4.9	1,531	-0.32%
2018/01/03	60	15.05	109	15.00	15.00	-49	1,421	-3.45%	大賣/
2018/01/02	13	15.09	5	15.15	15.05	8	1,360	0.59%