台苯 (1310)-國泰-高雄券商分點個股進出

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

台苯

(1310)

可現股當沖

股價
11.35
漲跌
▼0.05
漲幅
-0.44%
成交量
263張
產業
上市塑膠類股
396人加入追蹤

立即追蹤
本地時間:14:30

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－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/12/03	2.9	11.38	0	0.00	11.35	2.9	704	0.41%
2024/12/02	8.6	11.35	0	0.00	11.40	8.6	705	1.22%
2024/11/29	7.2	11.31	1	11.45	11.45	6.2	702	0.89%
2024/11/28	4.6	11.42	1	11.50	11.40	3.6	699	0.52%
2024/11/27	0.6	11.66	0	0.00	11.60	0.6	698	0.09%
2024/11/26	0.4	11.87	0	0.00	11.80	0.4	699	0.05%
2024/11/25	1.1	11.79	0	0.00	11.75	1.1	698	0.15%
2024/11/22	0.3	11.64	0.4	11.70	11.60	-0.1	697	-0.01%
2024/11/21	0.9	11.61	0	11.70	11.55	0.9	700	0.13%
2024/11/20	1	11.68	0.1	11.70	11.65	0.9	707	0.13%
2024/11/19	1.3	11.75	0	0.00	11.70	1.3	709	0.18%
2024/11/18	7.8	11.79	1.3	11.76	11.75	6.4	712	0.90%
2024/11/15	1.1	11.60	0	0.00	11.60	1.1	700	0.16%
2024/11/14	2.1	11.40	0.5	11.40	11.35	1.6	699	0.23%
2024/11/13	8	11.48	0.6	11.53	11.45	7.4	698	1.06%
2024/11/12	28.3	11.65	3.7	11.64	11.55	24.7	695	3.55%
2024/11/11	41	11.92	27.6	11.91	11.85	13.4	685	1.95%
2024/11/08	0.8	12.15	0.9	12.15	12.10	-0.2	673	-0.02%
2024/11/07	0.3	12.25	0	0.00	12.25	0.3	678	0.04%
2024/11/06	0.4	12.16	0	0.00	12.15	0.4	678	0.06%
2024/11/05	1.2	12.19	0	0.00	12.15	1.2	684	0.17%
2024/11/04	2.2	12.17	0	12.30	12.15	2.1	712	0.30%
2024/11/01	5.7	12.13	0	0.00	12.20	5.7	748	0.76%
2024/10/30	1.3	12.16	0	0.00	12.10	1.3	754	0.18%
2024/10/29	3.8	12.22	0	0.00	12.15	3.8	764	0.49%
2024/10/28	1.8	12.31	0	0.00	12.30	1.8	760	0.24%
2024/10/25	4.2	12.29	0	0.00	12.30	4.2	767	0.55%
2024/10/24	0.5	12.42	0	0.00	12.30	0.5	772	0.07%
2024/10/23	0.7	12.46	0	0.00	12.40	0.7	774	0.09%
2024/10/22	0.6	12.53	5	12.45	12.45	-4.4	787	-0.56%
2024/10/21	1.2	12.51	0	0.00	12.50	1.2	806	0.15%
2024/10/18	0.1	12.50	0	0.00	12.50	0.1	840	0.01%
2024/10/17	1.2	12.51	0.4	12.55	12.50	0.8	872	0.10%
2024/10/16	0.3	12.40	1.2	12.31	12.40	-0.9	896	-0.10%
2024/10/15	3.1	12.57	8	12.45	12.40	-4.9	907	-0.54%
2024/10/14	4.6	12.47	0	0.00	12.60	4.6	931	0.49%
2024/10/11	1.7	12.66	0	0.00	12.60	1.7	979	0.17%
2024/10/09	5.1	12.66	6	12.50	12.55	-0.9	1,029	-0.09%
2024/10/08	0.5	12.80	1	12.80	12.75	-0.5	1,022	-0.05%
2024/10/07	0.7	12.90	30	12.90	12.95	-29.3	1,024	-2.86%
2024/10/04	2	12.93	4	12.90	12.85	-2	1,069	-0.19%
2024/10/01	2	12.84	0	0.00	12.90	2	1,088	0.19%
2024/09/30	4.9	12.88	3	12.90	13.00	1.9	1,093	0.18%
2024/09/27	2.1	12.90	6	12.97	13.05	-4	1,089	-0.36%
2024/09/26	0.3	12.47	0.3	12.45	12.45	0	1,058	0.00%
2024/09/25	4.6	12.37	6.9	12.36	12.40	-2.3	1,060	-0.21%
2024/09/24	1.1	12.30	0	0.00	12.30	1.1	1,040	0.11%
2024/09/23	2.8	12.36	5	12.36	12.30	-2.2	1,044	-0.21%
2024/09/20	9.2	12.56	0	0.00	12.45	9.2	1,039	0.89%
2024/09/19	2.3	12.46	1	12.50	12.55	1.3	1,031	0.12%
2024/09/18	1.3	12.69	0	0.00	12.45	1.3	1,042	0.13%
2024/09/16	20.2	12.60	0	0.00	12.55	20.2	1,067	1.89%
2024/09/13	1.3	12.40	0	0.00	12.45	1.3	1,064	0.12%
2024/09/12	1.2	12.30	0	0.00	12.30	1.2	1,054	0.12%
2024/09/11	2.4	12.26	0	12.30	12.25	2.4	1,053	0.23%
2024/09/10	13.9	12.30	0	0.00	12.25	13.9	1,049	1.33%
2024/09/09	0.2	12.22	0	0.00	12.40	0.2	1,047	0.02%
2024/09/06	2.2	12.37	0	0.00	12.35	2.2	1,044	0.21%
2024/09/05	3	12.42	0.4	12.40	12.30	2.6	1,045	0.25%
2024/09/04	16.8	12.47	7	12.61	12.35	9.7	1,055	0.92%
2024/09/03	4.2	13.08	4	13.09	13.05	0.2	1,048	0.02%
2024/09/02	1.5	13.13	0	0.00	13.15	1.5	1,088	0.14%
2024/08/30	2.1	13.15	1	13.20	13.10	1.1	1,114	0.10%
2024/08/29	1.4	13.12	3.4	13.16	13.10	-2	1,136	-0.17%
2024/08/28	0.5	13.28	2	13.28	13.20	-1.5	1,180	-0.13%
2024/08/27	0.2	13.24	1.1	13.15	13.30	-0.9	1,213	-0.08%
2024/08/26	0	13.25	0	0.00	13.20	0	1,213	0.00%
2024/08/23	1	13.10	0.1	13.25	13.25	0.9	1,215	0.08%
2024/08/22	0.2	13.15	0	0.00	13.25	0.2	1,220	0.02%
2024/08/21	4	13.02	1	13.00	13.05	3	1,220	0.25%
2024/08/20	9.2	13.02	0	0.00	13.00	9.2	1,221	0.75%
2024/08/19	2.3	13.11	0	0.00	13.10	2.3	1,227	0.18%
2024/08/15	0.5	13.21	0.1	13.20	13.25	0.3	1,248	0.03%
2024/08/14	1	13.20	0	0.00	13.15	1	1,251	0.08%
2024/08/13	0.2	13.15	0	13.15	13.20	0.2	1,263	0.02%
2024/08/12	1.1	13.15	0	0.00	13.25	1.1	1,276	0.09%
2024/08/09	0.2	13.10	0	0.00	13.10	0.2	1,337	0.02%
2024/08/08	3.5	12.93	0	0.00	12.95	3.5	1,334	0.26%
2024/08/07	0.6	13.14	3	13.15	13.05	-2.4	1,339	-0.18%
2024/08/06	13	12.79	0	0.00	12.60	13	1,337	0.97%
2024/08/05	28.8	12.81	16	12.82	12.75	12.8	1,318	0.97%
2024/08/02	2.1	13.97	3	13.85	13.90	-0.9	1,284	-0.07%
2024/08/01	0	0.00	2.2	14.20	14.20	-2.2	1,279	-0.17%
2024/07/31	0.1	13.81	0	0.00	13.90	0.1	1,279	0.01%
2024/07/30	1.2	13.77	0.3	13.77	14.00	0.9	1,282	0.07%
2024/07/29	15.1	14.04	51.1	14.15	13.95	-36	1,280	-2.81%
2024/07/26	3.1	13.90	5	13.80	13.90	-1.9	1,279	-0.14%
2024/07/23	0.4	14.04	1	13.90	13.85	-0.6	1,289	-0.05%
2024/07/22	53.5	14.01	1.9	14.03	14.05	51.6	1,280	4.03%
2024/07/19	14.6	14.14	0.2	13.90	14.05	14.4	1,261	1.14%
2024/07/18	1.2	14.39	0	14.40	14.35	1.2	1,230	0.10%
2024/07/17	7.5	14.40	1.1	14.42	14.35	6.4	1,199	0.53%
2024/07/16	0.1	14.00	10.9	14.06	14.00	-10.8	1,184	-0.91%
2024/07/15	21.2	14.18	16.2	14.14	14.20	5	1,176	0.43%
2024/07/12	8.7	14.35	76.8	14.30	14.30	-68.1	1,151	-5.91%
2024/07/11	5	13.88	7	13.90	14.00	-2	1,090	-0.18%
2024/07/10	0	13.50	29	13.50	13.45	-29	1,066	-2.72%
2024/07/09	1.8	13.54	0	0.00	13.50	1.8	1,067	0.16%
2024/07/08	11.9	13.85	0	0.00	13.70	11.9	1,066	1.12%
2024/07/05	0.3	13.56	1	13.70	13.60	-0.7	1,041	-0.06%
2024/07/04	0.1	13.35	10	13.40	13.35	-9.9	1,016	-0.97%
2024/07/03	0.1	13.20	0	0.00	13.20	0.1	1,019	0.01%
2024/07/02	4.6	13.11	0.1	13.20	13.10	4.5	1,016	0.44%
2024/07/01	3.5	13.23	0	0.00	13.20	3.5	1,017	0.35%
2024/06/28	1.1	13.22	3	13.25	13.30	-1.9	1,011	-0.18%
2024/06/27	1.6	13.13	0.1	13.15	13.15	1.5	1,008	0.15%
2024/06/26	3.9	13.23	0.1	13.25	13.20	3.8	1,003	0.38%
2024/06/25	0.4	13.35	0	13.35	13.30	0.4	998	0.04%
2024/06/24	10.6	13.49	2	13.55	13.35	8.6	995	0.86%
2024/06/21	0.1	13.50	1	13.55	13.60	-0.9	982	-0.09%
2024/06/20	0.1	13.25	0.1	13.30	13.20	0	952	0.00%
2024/06/19	1.8	13.01	0	0.00	13.05	1.8	946	0.19%
2024/06/18	3.6	13.11	2	13.10	13.15	1.6	949	0.17%
2024/06/17	3.3	13.20	0.9	13.25	13.20	2.4	953	0.25%
2024/06/14	0.7	13.21	0.1	13.20	13.20	0.7	952	0.07%
2024/06/13	2.2	13.20	1	13.25	13.15	1.2	967	0.12%
2024/06/12	0.7	13.23	0	0.00	13.20	0.7	992	0.07%
2024/06/11	14.6	13.34	3.3	13.30	13.25	11.3	994	1.13%
2024/06/07	6.4	12.94	2.3	12.84	13.00	4.1	985	0.41%
2024/06/06	49.6	12.80	3.8	12.80	12.75	45.8	979	4.68%
2024/06/05	8.6	12.95	1	13.10	12.90	7.6	945	0.81%
2024/06/04	14.9	13.03	1.2	13.22	13.05	13.7	941	1.46%
2024/06/03	28	13.21	0	13.30	13.15	28	935	2.99%
2024/05/31	32.8	13.63	10	13.60	13.45	22.8	896	2.55%
2024/05/30	43.9	13.67	10	13.60	13.60	33.9	870	3.90%
2024/05/29	0.6	13.72	0	0.00	13.65	0.6	876	0.07%
2024/05/28	0.6	13.81	12.1	13.85	13.85	-11.5	871	-1.32%
2024/05/27	8.5	13.58	15	13.65	13.60	-6.5	863	-0.75%
2024/05/24	6	13.59	3	13.58	13.80	3.1	860	0.36%
2024/05/23	3.7	13.70	0	0.00	13.65	3.7	859	0.43%
2024/05/22	0.1	14.05	0	0.00	13.95	0.1	853	0.01%
2024/05/21	24.9	13.77	4	13.80	13.75	20.9	837	2.50%
2024/05/20	1.5	14.02	18	13.95	14.00	-16.5	837	-1.97%
2024/05/17	1.5	14.16	0	0.00	14.15	1.5	835	0.18%
2024/05/16	9.6	13.98	1	13.85	14.00	8.6	832	1.03%
2024/05/15	2.4	14.13	27.2	14.07	14.00	-24.8	817	-3.04%
2024/05/14	5	13.65	0	0.00	13.60	5	753	0.66%
2024/05/13	0	0.00	2	13.60	13.55	-2	750	-0.27%
2024/05/10	10	13.20	1	13.30	13.35	9	733	1.23%
2024/05/09	2	13.17	0	13.20	13.10	2	726	0.27%
2024/05/08	2.3	13.16	0.1	13.25	13.10	2.2	718	0.31%
2024/05/07	6.8	13.28	0	0.00	13.20	6.8	719	0.94%
2024/05/06	30.6	13.26	0	0.00	13.35	30.6	716	4.27%
2024/05/03	0.4	13.38	1	13.40	13.30	-0.6	704	-0.09%
2024/05/02	2.4	13.19	0	13.20	13.20	2.4	697	0.34%
2024/04/30	0.3	13.27	0	0.00	13.20	0.3	691	0.04%
2024/04/29	0.4	13.34	2	13.33	13.35	-1.6	690	-0.23%
2024/04/26	3.5	13.11	2	13.15	13.10	1.5	677	0.22%
2024/04/25	1.7	13.12	1	13.20	13.20	0.7	700	0.09%
2024/04/24	4.6	13.11	2	13.15	13.10	2.6	709	0.36%
2024/04/23	2	13.03	1.2	13.18	13.10	0.8	717	0.12%
2024/04/22	2.1	12.95	1.2	13.10	13.05	0.9	770	0.11%
2024/04/19	2.9	12.92	0	0.00	12.85	2.9	789	0.36%
2024/04/18	0.8	12.91	0	0.00	12.95	0.8	781	0.11%
2024/04/17	7.5	12.88	0.9	12.92	12.90	6.6	782	0.84%
2024/04/16	18	12.89	4.1	12.96	12.90	13.8	781	1.77%
2024/04/15	17.8	13.13	0	0.00	13.10	17.8	754	2.36%
2024/04/12	9.6	13.15	0	0.00	13.10	9.6	748	1.28%
2024/04/11	27.8	13.18	7.5	13.19	13.15	20.3	739	2.75%
2024/04/10	19.8	13.57	0	0.00	13.50	19.8	717	2.76%
2024/04/09	4.1	13.46	0.5	13.50	13.55	3.6	720	0.50%
2024/04/08	7	13.27	0.6	13.30	13.30	6.4	711	0.90%
2024/04/03	11.2	13.31	0.4	13.40	13.30	10.8	711	1.52%
2024/04/02	2.2	13.40	0	0.00	13.40	2.2	708	0.32%
2024/04/01	0.3	13.46	1	13.45	13.45	-0.7	709	-0.09%
2024/03/29	3.9	13.42	0.8	13.50	13.35	3.1	709	0.44%
2024/03/28	4.3	13.46	0	0.00	13.45	4.3	717	0.61%
2024/03/27	0.4	13.52	20	13.50	13.45	-19.6	721	-2.72%
2024/03/26	2.9	13.57	0	0.00	13.50	2.9	724	0.39%
2024/03/25	2.5	13.75	0.2	13.80	13.65	2.4	723	0.33%
2024/03/22	0.3	13.73	0.1	13.80	13.75	0.2	725	0.02%
2024/03/21	0.5	13.48	0.1	13.65	13.60	0.4	727	0.05%
2024/03/20	2.6	13.41	0	0.00	13.35	2.6	717	0.37%
2024/03/19	1.4	13.57	0	0.00	13.50	1.4	712	0.19%
2024/03/18	3.4	13.62	2	13.85	13.55	1.4	715	0.19%
2024/03/15	6.7	13.53	1	13.90	13.65	5.7	701	0.81%
2024/03/14	4.6	13.38	1	13.40	13.35	3.6	678	0.52%
2024/03/13	3.8	13.52	0	0.00	13.45	3.8	671	0.57%
2024/03/12	5.5	13.86	0.5	13.94	13.85	5	666	0.76%
2024/03/11	13	13.67	0.2	13.80	13.75	12.9	662	1.94%
2024/03/08	12.9	13.53	0.8	13.65	13.60	12.2	664	1.83%
2024/03/07	4.9	13.79	0.9	13.80	13.75	4	650	0.62%
2024/03/06	12.9	13.98	1	14.00	13.95	12	642	1.87%
2024/03/05	3.6	14.03	2	14.00	14.00	1.6	647	0.25%
2024/03/04	5.8	14.08	0	0.00	14.05	5.8	644	0.91%
2024/03/01	5.5	14.16	0	0.00	14.15	5.5	652	0.84%
2024/02/29	1	14.25	10	14.20	14.25	-9	661	-1.36%
2024/02/27	4.5	14.25	0	0.00	14.20	4.5	671	0.66%
2024/02/26	3	14.32	0	0.00	14.25	3	676	0.44%
2024/02/23	18.7	14.31	0	0.00	14.20	18.7	682	2.74%
2024/02/22	4.5	14.36	0	0.00	14.35	4.5	691	0.66%
2024/02/21	1.9	14.42	0	0.00	14.40	1.9	696	0.27%
2024/02/20	8.8	14.53	0	0.00	14.50	8.8	694	1.26%
2024/02/19	2.5	14.76	1	14.75	14.60	1.5	703	0.21%
2024/02/16	1	14.46	0	0.00	14.50	1	724	0.13%
2024/02/15	1	14.27	20	14.19	14.15	-19	727	-2.60%
2024/02/05	3	14.34	0.1	14.40	14.20	2.9	734	0.39%
2024/02/02	1.5	14.49	0	0.00	14.40	1.5	740	0.21%
2024/02/01	0.5	14.47	1	14.40	14.45	-0.5	770	-0.07%
2024/01/31	2.6	14.27	0	0.00	14.35	2.6	776	0.34%
2024/01/30	4.2	14.41	0.2	14.45	14.30	4	776	0.52%
2024/01/29	0.4	14.63	3	14.55	14.55	-2.7	773	-0.35%
2024/01/26	0.2	14.43	1	14.45	14.45	-0.8	773	-0.10%
2024/01/25	5.2	14.29	0	0.00	14.25	5.2	772	0.68%
2024/01/24	2.2	14.38	0.1	14.45	14.40	2.1	775	0.27%
2024/01/23	0.7	14.35	1	14.35	14.35	-0.3	778	-0.03%
2024/01/22	1.4	14.08	0.9	14.10	14.10	0.5	781	0.07%
2024/01/19	7.6	13.97	0.6	14.00	13.95	7	797	0.87%
2024/01/18	6.4	14.01	0.6	14.00	13.95	5.8	783	0.73%
2024/01/17	7.4	14.13	3.9	14.21	14.20	3.5	773	0.45%
2024/01/16	11.5	14.27	0	0.00	14.25	11.5	764	1.51%
2024/01/15	13.4	14.70	1	14.80	14.70	12.4	719	1.72%
2024/01/12	1.3	15.03	0	0.00	15.05	1.3	706	0.18%
2024/01/11	0.4	15.11	0	0.00	15.05	0.4	713	0.05%
2024/01/10	3.2	15.10	0	0.00	15.05	3.2	721	0.44%
2024/01/09	2.5	15.24	0	0.00	15.20	2.5	721	0.34%
2024/01/08	0.4	15.44	0	0.00	15.35	0.4	719	0.06%
2024/01/05	1.1	15.36	3	15.42	15.40	-1.9	719	-0.27%
2024/01/04	0.1	15.46	0.2	15.45	15.40	-0.1	720	-0.01%
2024/01/03	4.3	15.43	0	0.00	15.40	4.3	723	0.59%
2024/01/02	2.8	15.59	0.5	15.70	15.55	2.3	724	0.32%
2023/12/29	0.2	15.63	0	0.00	15.65	0.2	724	0.02%
2023/12/28	4.4	15.55	0.6	15.65	15.60	3.7	725	0.51%
2023/12/27	2.4	15.74	3.9	15.70	15.65	-1.5	733	-0.20%
2023/12/26	0.1	15.71	0	0.00	15.60	0.1	736	0.02%
2023/12/25	0.5	15.76	0	0.00	15.55	0.5	741	0.06%
2023/12/22	4.3	15.91	0	0.00	15.85	4.3	739	0.58%
2023/12/21	0	15.95	0	0.00	16.00	0	742	0.00%
2023/12/20	0	15.95	0	0.00	15.95	0	747	0.00%
2023/12/19	0.1	16.05	0	0.00	15.90	0.1	754	0.02%
2023/12/18	0.2	15.95	0	0.00	16.00	0.2	755	0.02%
2023/12/15	0.1	15.90	0	0.00	16.00	0.1	756	0.01%
2023/12/14	1.1	15.76	0	0.00	15.70	1.1	771	0.14%
2023/12/13	3.2	15.75	0	0.00	15.75	3.2	784	0.40%
2023/12/12	1.3	15.91	0	0.00	15.90	1.3	788	0.16%
2023/12/11	3.1	16.00	0	0.00	15.95	3.1	794	0.39%
2023/12/08	1	16.10	0	0.00	16.15	1	824	0.12%
2023/12/07	3.1	16.17	1	16.05	16.05	2.1	823	0.25%
2023/12/06	0.2	16.41	0	0.00	16.35	0.2	837	0.02%
2023/12/05	2.1	16.45	0	0.00	16.45	2.1	886	0.23%
2023/12/04	20.1	16.50	2	16.60	16.65	18.1	878	2.06%
2023/12/01	0.1	16.60	0.1	16.65	16.60	0	872	0.00%
2023/11/30	0	0.00	0.3	16.50	16.60	-0.3	865	-0.03%
2023/11/22	10	16.50	10	16.60	16.55	0	824	0.00%
2023/11/21	0	0.00	7.2	16.48	16.45	-7.2	822	-0.88%
2023/11/20	0	0.00	0.4	16.30	16.40	-0.4	816	-0.05%
2023/11/17	0.2	16.35	0	16.30	16.35	0.1	825	0.02%
2023/11/16	12.1	16.49	1.1	16.48	16.35	11	822	1.33%
2023/11/15	0	0.00	2	16.28	16.30	-2	812	-0.25%
2023/11/14	1	15.85	1.2	15.87	15.95	-0.2	786	-0.02%
2023/11/13	0.1	15.58	0	0.00	15.65	0.1	789	0.01%
2023/11/10	0.1	15.83	0	0.00	15.60	0.1	798	0.01%
2023/11/09	0.1	15.71	0	15.85	16.10	0	809	0.00%
2023/11/08	0.2	15.75	1	15.80	15.80	-0.8	803	-0.10%
2023/11/07	0.2	15.73	0	15.70	15.75	0.2	835	0.02%
2023/11/06	0.2	15.79	0	0.00	15.75	0.2	867	0.02%
2023/11/03	0	15.65	0	0.00	15.75	0	887	0.00%
2023/11/01	3.1	15.32	0	0.00	15.40	3.1	928	0.34%
2023/10/31	0.4	15.45	0	0.00	15.40	0.4	946	0.05%
2023/10/30	0.1	15.84	0	0.00	15.60	0.1	1,011	0.01%
2023/10/27	0	16.00	0	0.00	15.95	0	1,033	0.00%
2023/10/26	0.1	15.61	0	0.00	15.65	0.1	1,033	0.01%
2023/10/25	0.1	15.57	2	15.65	15.60	-1.9	1,035	-0.18%
2023/10/24	0.1	15.55	5	15.64	15.65	-4.9	1,059	-0.46%
2023/10/23	0	15.65	1	15.55	15.55	-1	1,068	-0.09%
2023/10/20	2	15.25	13	15.39	15.30	-11	1,066	-1.03%
2023/10/19	0	15.40	1	15.30	15.40	-1	1,064	-0.09%
2023/10/18	1.1	15.21	14	15.25	15.20	-12.9	1,064	-1.21%
2023/10/17	0.1	15.61	1	15.70	15.45	-0.9	1,061	-0.08%
2023/10/16	0	0.00	1	15.65	15.65	-1	1,064	-0.09%
2023/10/12	0.2	15.54	0	0.00	15.65	0.2	1,090	0.02%
2023/10/11	1.1	15.50	0	0.00	15.50	1.1	1,099	0.10%
2023/10/06	5	15.65	1	15.55	15.60	4	1,109	0.36%
2023/10/05	4.1	15.80	0	15.70	15.70	4.1	1,124	0.36%
2023/10/04	0.1	16.03	7	15.98	15.95	-6.9	1,134	-0.61%
2023/10/03	1.1	15.91	6	16.08	16.05	-4.9	1,138	-0.43%
2023/10/02	0.1	16.20	2.2	16.10	16.05	-2.1	1,144	-0.18%
2023/09/28	3.1	16.10	0	0.00	16.10	3.1	1,155	0.26%
2023/09/27	1	16.05	2	16.40	16.05	-1	1,158	-0.09%
2023/09/26	5.1	16.25	7	16.35	16.25	-2	1,164	-0.17%
2023/09/25	0.1	16.05	0	0.00	16.20	0.1	1,171	0.01%
2023/09/22	10.1	16.32	6	16.25	16.15	4.1	1,176	0.35%
2023/09/21	0	16.10	0	0.00	16.30	0	1,180	0.00%
2023/09/19	0	16.50	3.3	16.56	16.55	-3.3	1,184	-0.28%
2023/09/18	0	0.00	2.3	16.50	16.55	-2.3	1,176	-0.20%
2023/09/15	50	16.52	4.5	16.31	16.25	45.5	1,186	3.84%
2023/09/14	1.1	16.25	0.1	16.37	16.25	1	1,186	0.08%
2023/09/13	17	16.46	12.2	16.45	16.30	4.8	1,189	0.40%
2023/09/12	2.1	15.77	1	15.70	15.70	1.1	1,181	0.10%
2023/09/11	2.3	16.03	0	0.00	15.80	2.3	1,196	0.19%
2023/09/08	4	15.66	11	16.01	16.15	-7	1,189	-0.59%
2023/09/07	0.1	15.44	16	15.35	15.35	-15.9	1,151	-1.38%
2023/09/06	0.2	15.54	16	15.48	15.40	-15.8	1,183	-1.34%
2023/09/05	1.1	15.55	11	15.57	15.55	-10	1,197	-0.83%
2023/09/01	0.4	15.56	1	15.50	15.55	-0.6	1,255	-0.05%
2023/08/31	0.1	15.30	0	0.00	15.35	0.1	1,295	0.01%
2023/08/30	0.2	15.22	2.3	15.26	15.30	-2.1	1,371	-0.15%
2023/08/29	0	15.30	0	0.00	15.25	0	1,429	0.00%
2023/08/25	0.1	15.45	0	0.00	15.45	0.1	1,510	0.00%
2023/08/24	0	0.00	3	15.20	15.50	-3	1,535	-0.20%
2023/08/23	0.1	15.19	0	0.00	15.45	0.1	1,560	0.01%
2023/08/22	12.1	15.10	0	0.00	15.10	12.1	1,618	0.75%
2023/08/21	0	15.30	2	15.33	15.30	-2	1,803	-0.11%
2023/08/18	0.3	15.33	1	15.30	15.30	-0.7	1,866	-0.04%
2023/08/17	11.1	15.10	1	15.20	15.20	10.1	1,903	0.53%
2023/08/16	16.1	15.21	10.5	15.15	15.20	5.6	1,919	0.29%
2023/08/15	2.2	15.34	2	15.15	15.20	0.2	1,924	0.01%
2023/08/14	3.2	15.51	0	0.00	15.45	3.2	1,934	0.17%
2023/08/11	8	16.29	0	0.00	16.10	8	1,952	0.41%
2023/08/10	0.1	16.55	0	0.00	16.65	0.1	1,935	0.00%
2023/08/09	31	17.00	9.1	17.05	16.85	21.9	1,937	1.13%
2023/08/08	1	16.85	0.4	16.75	16.85	0.7	1,953	0.03%
2023/08/07	0.1	16.80	17.2	16.96	16.85	-17.1	2,006	-0.85%
2023/08/04	17.2	16.79	17	16.83	16.85	0.2	2,017	0.01%
2023/08/02	29.2	16.96	33	16.92	16.70	-3.8	2,049	-0.19%
2023/08/01	0.1	16.75	4.4	16.64	16.75	-4.3	2,031	-0.21%
2023/07/31	1	16.45	3	16.37	16.40	-2	2,057	-0.10%
2023/07/28	3.1	16.12	1	16.15	16.10	2.1	2,125	0.10%
2023/07/27	1	16.10	0.2	16.15	16.10	0.8	2,265	0.04%
2023/07/25	0.6	15.43	6	15.28	15.35	-5.4	2,534	-0.21%
2023/07/24	5.4	15.36	0	0.00	15.35	5.4	2,958	0.18%
2023/07/21	0.1	15.72	10.3	15.70	15.65	-10.2	3,415	-0.30%
2023/07/19	0.6	15.62	6	15.64	15.60	-5.4	4,908	-0.11%
2023/07/18	1.3	15.74	7	15.65	15.60	-5.7	5,026	-0.11%
2023/07/17	5.4	15.76	0	0.00	15.80	5.4	5,019	0.11%
2023/07/14	5	15.50	3	15.57	15.45	2	5,012	0.04%
2023/07/13	6.1	15.43	0	0.00	15.30	6.1	5,027	0.12%
2023/07/12	5.7	15.34	1	15.25	15.25	4.7	5,063	0.09%
2023/07/11	2.6	15.75	0	0.00	15.70	2.6	5,060	0.05%
2023/07/10	0.4	15.83	1.1	15.81	15.80	-0.7	5,091	-0.01%
2023/07/07	13.7	15.82	11.2	15.75	15.70	2.5	5,106	0.05%
2023/07/06	6	16.11	0	0.00	16.10	6	5,094	0.12%
2023/07/05	8.4	16.31	0	0.00	16.25	8.4	5,092	0.16%
2023/07/04	6.1	16.38	6	16.41	16.40	0.1	5,083	0.00%
2023/06/30	2.2	16.35	5	16.51	16.55	-2.8	5,052	-0.06%
2023/06/29	0.3	16.25	0	0.00	16.35	0.3	5,037	0.01%
2023/06/28	0.3	16.21	0	0.00	16.25	0.3	5,027	0.01%
2023/06/27	2.4	16.26	0	0.00	16.20	2.4	5,026	0.05%
2023/06/26	2.4	16.50	0.1	16.50	16.45	2.3	5,015	0.04%
2023/06/21	1.4	16.55	15	16.55	16.60	-13.6	5,007	-0.27%
2023/06/20	6.5	16.27	2	16.28	16.30	4.5	4,977	0.09%
2023/06/16	0	0.00	7	16.41	16.60	-7	4,962	-0.14%
2023/06/15	14.3	16.17	0	0.00	16.15	14.3	4,937	0.29%
2023/06/14	5.1	16.40	0	0.00	16.30	5.1	4,922	0.10%
2023/06/13	5.2	16.26	0	0.00	16.30	5.2	4,917	0.11%
2023/06/12	7.5	16.29	2	16.25	16.30	5.5	4,899	0.11%
2023/06/09	2.1	16.61	1	16.60	16.65	1.1	4,867	0.02%
2023/06/08	5.2	16.70	2	16.70	16.70	3.2	4,854	0.07%
2023/06/07	9.1	16.91	5	16.96	16.90	4.1	4,831	0.08%
2023/06/06	3.1	17.38	4	17.25	17.15	-0.9	4,800	-0.02%
2023/06/05	13	17.40	33.1	17.49	17.40	-20.1	4,762	-0.42%
2023/06/02	0	17.00	14	17.15	17.10	-14	4,693	-0.30%
2023/06/01	2	16.75	3	16.78	17.00	-1	4,634	-0.02%
2023/05/31	1	16.40	7.2	16.44	16.50	-6.2	4,563	-0.14%
2023/05/30	3.1	16.60	31	16.45	16.45	-28	4,545	-0.61%
2023/05/29	6.2	16.64	1	16.70	16.60	5.2	4,516	0.11%
2023/05/26	16.3	16.81	1	16.70	16.65	15.3	4,482	0.34%
2023/05/25	23.5	17.48	43.2	17.61	17.25	-19.7	4,413	-0.45%
2023/05/24	10.2	16.90	17	16.98	17.15	-6.9	4,223	-0.16%
2023/05/23	5.1	16.98	10	17.01	16.85	-4.9	4,156	-0.12%
2023/05/22	2.1	16.75	2	16.75	16.80	0.1	4,122	0.00%
2023/05/19	14.1	16.61	0	0.00	16.40	14.1	4,095	0.34%
2023/05/18	22.1	16.60	15.1	16.67	16.60	7.1	4,070	0.17%
2023/05/17	4.2	16.67	2.2	16.58	16.65	2	4,038	0.05%
2023/05/16	1	16.35	16.1	16.39	16.30	-15.1	3,995	-0.38%
2023/05/15	22	16.23	11.1	16.35	16.25	10.9	3,972	0.27%
2023/05/12	19.2	16.01	6	15.85	16.15	13.2	3,941	0.33%
2023/05/11	19.2	16.01	6	15.85	15.95	13.2	3,912	0.34%
2023/05/10	5.1	16.41	8.1	16.53	16.65	-3	3,844	-0.08%
2023/05/09	13.5	16.70	1	16.60	16.50	12.5	3,809	0.33%
2023/05/08	1.1	16.85	7.2	16.90	16.95	-6.1	3,758	-0.16%
2023/05/05	36.1	16.94	6	16.85	16.80	30.1	3,710	0.81%
2023/05/04	24.4	17.30	9	17.28	17.15	15.4	3,658	0.42%
2023/05/03	36.1	17.31	84.2	17.31	17.10	-48.1	3,585	-1.34%
2023/05/02	80.1	17.05	52.4	16.87	17.30	27.7	3,428	0.81%
2023/04/28	44	16.99	12.5	16.86	16.80	31.5	3,278	0.96%
2023/04/27	125	17.56	104	17.50	17.20	21	3,126	0.67%	大買/大賣/
2023/04/26	161.2	17.14	159.7	17.04	17.70	1.5	2,693	0.06%	大買/大賣/
2023/04/25	155.6	17.58	155.7	17.67	16.50	0	2,223	0.00%	大買/大賣/
2023/04/24	69.3	16.33	35.4	16.32	17.05	33.9	1,114	3.04%
2023/04/21	13	15.34	35	15.24	15.50	-22	733	-3.00%
2023/04/20	1.3	14.78	0.1	14.80	14.85	1.2	610	0.19%
2023/04/19	5.1	14.97	0	0.00	14.85	5.1	605	0.84%
2023/04/18	7.4	15.31	2.5	15.11	15.20	4.9	591	0.83%
2023/04/17	3.2	15.19	2	15.03	15.40	1.2	564	0.21%
2023/04/14	5.3	14.82	1.2	14.76	14.75	4.2	513	0.81%
2023/04/13	9.1	14.98	0	0.00	15.00	9.1	493	1.84%
2023/04/12	0.1	14.40	6	14.60	14.60	-5.9	451	-1.31%
2023/04/11	0.4	14.32	0	0.00	14.25	0.4	427	0.09%
2023/04/10	0.4	14.07	0	0.00	14.20	0.4	423	0.11%
2023/04/07	0.2	13.99	0	0.00	13.95	0.2	410	0.05%
2023/04/06	1.2	13.86	0	13.90	13.90	1.1	412	0.28%
2023/03/31	1.2	13.86	1.9	13.95	13.85	-0.7	411	-0.17%
2023/03/30	0.3	13.97	0.1	13.95	13.90	0.2	414	0.06%
2023/03/29	0.4	14.03	0	0.00	14.00	0.4	415	0.10%
2023/03/28	1.6	13.93	30	13.95	13.95	-28.4	415	-6.83%
2023/03/27	1.8	13.84	0.1	13.95	13.85	1.7	412	0.40%
2023/03/24	1.1	13.81	0.8	13.90	13.85	0.3	413	0.07%
2023/03/23	0.3	13.89	0.6	13.90	13.80	-0.3	414	-0.08%
2023/03/22	0.2	13.86	0	0.00	13.80	0.2	415	0.04%
2023/03/21	2.1	13.76	0	0.00	13.75	2.1	419	0.51%
2023/03/20	1.2	13.72	0.1	13.80	13.75	1.1	412	0.28%
2023/03/17	0.3	13.62	0	0.00	13.60	0.3	416	0.07%
2023/03/16	4.8	13.51	2.4	13.58	13.50	2.4	414	0.58%
2023/03/15	0.4	13.91	0	0.00	13.70	0.4	410	0.09%
2023/03/14	0.9	13.88	5	13.75	13.80	-4.1	414	-0.98%
2023/03/13	3.5	13.84	0	0.00	13.85	3.5	417	0.84%
2023/03/10	3.2	14.08	0.8	14.19	14.05	2.4	417	0.57%
2023/03/09	5.3	14.40	0.7	14.50	14.20	4.6	423	1.08%
2023/03/08	0.3	14.37	10	14.35	14.40	-9.7	461	-2.10%
2023/03/07	1.1	14.30	0	0.00	14.20	1.1	459	0.24%
2023/03/06	2.1	14.13	0	0.00	14.05	2.1	456	0.47%
2023/03/03	2.3	13.94	0.8	14.15	14.00	1.5	455	0.33%
2023/03/02	10.9	13.99	0	0.00	13.95	10.9	455	2.39%
2023/03/01	5.5	14.11	0	0.00	14.00	5.5	461	1.20%
2023/02/24	0.5	14.19	0	0.00	14.15	0.5	460	0.10%
2023/02/23	0.5	14.23	0	0.00	14.10	0.5	459	0.10%
2023/02/22	0.5	14.10	0	0.00	14.05	0.5	459	0.11%
2023/02/21	0.6	14.16	0	0.00	14.05	0.6	462	0.12%
2023/02/20	4.4	13.91	0	0.00	14.10	4.4	461	0.95%
2023/02/17	11.3	13.90	0	0.00	13.90	11.3	449	2.52%
2023/02/16	5.3	13.91	0	0.00	13.90	5.3	451	1.18%
2023/02/15	3.4	13.92	0	0.00	13.85	3.4	453	0.76%
2023/02/13	2.7	13.75	0	13.80	13.75	2.7	456	0.59%
2023/02/10	3	13.80	0	0.00	13.75	3	458	0.66%
2023/02/09	3.4	13.96	1.1	13.91	13.85	2.3	457	0.50%
2023/02/08	1.4	14.09	0	0.00	14.05	1.4	452	0.30%
2023/02/07	1.2	14.16	0	0.00	14.10	1.2	449	0.28%
2023/02/06	2.5	14.07	2	14.10	14.05	0.5	446	0.11%
2023/02/03	0.8	14.17	0	0.00	14.10	0.8	441	0.18%
2023/02/02	1.4	14.21	0	0.00	14.15	1.4	436	0.31%
2023/02/01	0.7	14.14	22	14.18	14.20	-21.3	429	-4.97%
2023/01/31	0.2	13.95	0	0.00	13.95	0.2	416	0.04%
2023/01/30	0.2	13.93	0	0.00	13.80	0.2	416	0.04%
2023/01/17	1.1	13.75	1	13.75	13.80	0.1	416	0.01%
2023/01/16	0.2	13.75	0	0.00	13.70	0.2	414	0.06%
2023/01/13	15.3	13.75	23	13.85	13.80	-7.7	415	-1.86%
2023/01/12	0.3	13.85	15	13.85	13.75	-14.7	444	-3.30%
2023/01/11	1	13.85	80.2	13.80	13.90	-79.2	443	-17.84%
2023/01/10	0.2	13.50	0	0.00	13.55	0.2	429	0.05%
2023/01/09	0.4	13.50	0	0.00	13.45	0.4	431	0.10%
2023/01/06	87.1	13.40	0.4	13.45	13.50	86.7	435	19.92%
2023/01/05	7	13.35	0	0.00	13.35	7	449	1.57%
2023/01/04	0.4	13.42	0	0.00	13.35	0.4	452	0.08%
2023/01/03	0.3	13.44	0	0.00	13.35	0.3	454	0.07%
2022/12/30	0.1	13.50	0	0.00	13.50	0.1	454	0.03%
2022/12/29	0.6	13.41	0	0.00	13.40	0.6	460	0.13%
2022/12/28	0.4	13.59	0	0.00	13.45	0.4	466	0.08%
2022/12/27	0.2	13.83	0	0.00	13.65	0.2	464	0.04%
2022/12/26	0.1	13.55	0	0.00	13.70	0.1	463	0.01%
2022/12/23	0	13.40	0	0.00	13.55	0	462	0.00%
2022/12/22	0.1	13.35	3	13.25	13.40	-2.9	470	-0.61%
2022/12/21	0.4	13.29	3	13.30	13.20	-2.6	479	-0.55%
2022/12/20	0.5	13.30	0	0.00	13.15	0.5	482	0.11%
2022/12/19	1.3	13.56	0	0.00	13.40	1.3	488	0.27%
2022/12/16	0.5	13.70	0	0.00	13.60	0.5	490	0.10%
2022/12/15	3.4	13.86	0	0.00	13.85	3.4	491	0.69%
2022/12/14	0.1	13.80	1	13.80	13.70	-0.9	491	-0.17%
2022/12/13	5.1	13.60	0	0.00	13.65	5.1	489	1.04%
2022/12/12	1.2	13.66	0	0.00	13.60	1.2	493	0.25%
2022/12/08	0.2	13.76	0	0.00	13.65	0.2	486	0.05%
2022/12/07	0.1	13.91	0	0.00	13.80	0.1	484	0.03%
2022/12/06	2.6	13.97	0	0.00	13.85	2.6	482	0.54%
2022/12/02	2.7	14.15	0	0.00	14.10	2.7	478	0.57%
2022/12/01	4.1	14.29	0	0.00	14.30	4.1	475	0.86%
2022/11/30	4.7	14.54	3.1	14.45	14.40	1.6	468	0.33%
2022/11/29	4.2	13.63	0	13.55	13.80	4.2	425	0.98%
2022/11/28	0.1	13.55	0	0.00	13.60	0.1	420	0.01%
2022/11/25	4.2	13.46	0	0.00	13.40	4.2	416	1.01%
2022/11/24	0	13.50	0	13.85	13.45	0	418	0.00%
2022/11/22	0	13.15	0	0.00	13.20	0	413	0.01%
2022/11/21	3.7	13.10	0	0.00	13.00	3.7	413	0.88%
2022/11/18	0.1	13.20	0	0.00	13.10	0.1	416	0.01%
2022/11/16	0.1	13.23	0	0.00	13.05	0.1	419	0.03%
2022/11/15	0.5	13.33	0	0.00	13.25	0.5	420	0.11%
2022/11/11	0.1	13.47	0	0.00	13.25	0.1	424	0.02%
2022/11/10	0.3	13.21	0.4	13.20	13.15	-0.1	425	-0.02%
2022/11/08	0.1	13.15	0	0.00	13.15	0.1	428	0.01%
2022/11/04	0.3	12.78	0	0.00	12.80	0.3	435	0.07%
2022/11/03	0	12.60	0	0.00	12.65	0	441	0.00%
2022/11/02	0	12.65	0	0.00	12.60	0	447	0.01%
2022/11/01	1.2	12.42	0	0.00	12.50	1.2	449	0.27%
2022/10/31	0.3	12.50	0.7	12.35	12.35	-0.4	451	-0.08%
2022/10/28	2.3	12.48	0	0.00	12.30	2.3	470	0.50%
2022/10/27	0	12.51	0	0.00	12.45	0	475	0.01%
2022/10/26	0.2	12.40	0	0.00	12.40	0.2	476	0.04%
2022/10/25	0	12.45	0	0.00	12.45	0	484	0.00%
2022/10/24	0.1	12.40	0	0.00	12.40	0.1	481	0.01%
2022/10/21	0.3	12.26	0	0.00	12.30	0.3	481	0.05%
2022/10/20	1.9	12.32	0	0.00	12.20	1.9	479	0.40%
2022/10/19	1.6	12.77	0	0.00	12.75	1.6	449	0.35%
2022/10/18	0.7	12.62	0.1	12.70	12.75	0.6	449	0.12%
2022/10/17	5.3	12.49	0	0.00	12.50	5.3	455	1.17%
2022/10/14	0.3	12.75	0	0.00	12.70	0.3	459	0.06%
2022/10/13	4.6	12.77	1	12.45	12.40	3.6	458	0.79%
2022/10/12	0.7	12.97	0	0.00	12.95	0.7	452	0.15%
2022/10/11	1.6	12.96	0	0.00	13.00	1.6	459	0.35%
2022/10/07	0.1	13.21	0	0.00	13.10	0.1	460	0.03%
2022/10/06	1	13.17	0	0.00	13.05	1	463	0.21%
2022/10/05	1.8	13.20	27.5	13.35	13.10	-25.8	469	-5.49%
2022/10/04	0	0.00	7	13.34	13.30	-7	482	-1.45%
2022/10/03	0.1	13.24	12	13.20	13.15	-11.9	495	-2.41%
2022/09/30	2.2	13.02	0	0.00	13.15	2.2	532	0.42%
2022/09/29	0.2	13.35	1	13.25	13.25	-0.8	537	-0.14%
2022/09/28	2.7	13.14	0	0.00	13.00	2.7	538	0.51%
2022/09/27	0	13.39	0	0.00	13.40	0	531	0.00%
2022/09/26	1	13.50	5	13.35	13.40	-4	537	-0.75%
2022/09/23	1.5	13.80	0	0.00	13.75	1.5	545	0.27%
2022/09/22	5	13.85	0	14.00	13.85	5	578	0.86%
2022/09/21	2.3	14.11	0	0.00	14.05	2.3	688	0.34%
2022/09/20	6.6	14.20	10	14.16	14.20	-3.4	722	-0.47%
2022/09/19	1.5	14.24	0	0.00	14.25	1.5	751	0.20%
2022/09/16	0.3	14.45	0	0.00	14.30	0.3	758	0.04%
2022/09/15	0.7	14.33	0	0.00	14.40	0.7	773	0.09%
2022/09/14	0.6	14.36	0.1	14.30	14.25	0.5	783	0.06%
2022/09/13	0.2	14.54	0	0.00	14.50	0.2	793	0.03%
2022/09/12	0.1	14.40	0.1	14.45	14.45	0	806	0.00%
2022/09/08	0.4	14.20	0	0.00	14.20	0.4	808	0.05%
2022/09/07	1.2	14.26	0	0.00	14.25	1.2	807	0.15%
2022/09/06	0.1	14.50	0	0.00	14.40	0.1	813	0.01%
2022/09/05	1.3	14.37	0	0.00	14.40	1.3	809	0.16%
2022/09/02	0.1	14.55	1	14.55	14.50	-0.9	814	-0.12%
2022/09/01	0.5	14.51	0	0.00	14.45	0.5	814	0.06%
2022/08/31	0	14.70	2	14.65	14.65	-2	829	-0.24%
2022/08/30	0.1	14.53	0.1	14.60	14.60	0.1	828	0.01%
2022/08/29	1.7	14.47	0	0.00	14.35	1.7	832	0.21%
2022/08/26	10.4	14.72	0	0.00	14.60	10.4	834	1.25%
2022/08/25	0	14.85	9	14.75	14.70	-9	835	-1.08%
2022/08/24	7.2	14.68	1	14.75	14.75	6.2	835	0.74%
2022/08/23	0.2	14.51	0	0.00	14.40	0.2	826	0.02%
2022/08/22	0.2	14.59	0	0.00	14.50	0.2	829	0.02%
2022/08/19	1.1	14.49	0.1	14.40	14.50	1	827	0.12%
2022/08/18	0.1	14.35	0	0.00	14.35	0.1	826	0.02%
2022/08/17	0.3	14.41	0.1	14.30	14.30	0.2	829	0.02%
2022/08/16	0.1	14.35	1	14.30	14.25	-0.9	826	-0.11%
2022/08/15	3.1	14.27	0	0.00	14.25	3.1	826	0.37%
2022/08/12	0.2	14.27	0	0.00	14.30	0.2	824	0.02%
2022/08/11	0.3	14.19	0.1	14.10	14.15	0.2	826	0.02%
2022/08/10	0.2	13.85	4.3	13.88	14.00	-4.1	833	-0.49%
2022/08/09	0	13.65	0	0.00	13.75	0	831	0.00%
2022/08/08	1.4	13.42	0.1	13.50	13.45	1.3	830	0.15%
2022/08/05	0	13.65	0	0.00	13.55	0	833	0.00%
2022/08/04	3.6	13.30	0	0.00	13.40	3.6	867	0.42%
2022/08/03	0.3	13.84	2	13.78	13.75	-1.7	855	-0.20%
2022/08/02	0.4	13.98	0	0.00	13.85	0.4	854	0.04%
2022/08/01	0.1	14.15	1	13.90	14.10	-0.9	866	-0.10%
2022/07/29	0.4	13.90	0	0.00	13.85	0.4	866	0.04%
2022/07/28	0.2	13.84	0	0.00	13.75	0.2	869	0.02%
2022/07/27	0.2	13.75	0	0.00	13.70	0.2	873	0.02%
2022/07/26	0.2	13.82	0	0.00	13.65	0.2	875	0.02%
2022/07/25	0.2	13.66	0	0.00	13.80	0.2	876	0.02%
2022/07/22	0.3	13.72	0	0.00	13.60	0.3	879	0.03%
2022/07/21	0.4	13.73	0	0.00	13.80	0.4	888	0.05%
2022/07/20	1.5	13.71	0	0.00	13.65	1.5	885	0.17%
2022/07/19	0.6	13.80	0	0.00	13.75	0.6	893	0.06%
2022/07/18	0.6	13.65	1	13.60	13.65	-0.4	889	-0.04%
2022/07/15	2.8	13.44	0	0.00	13.40	2.8	887	0.32%
2022/07/14	0.1	13.39	0	0.00	13.50	0.1	888	0.01%
2022/07/13	1.2	13.26	2	13.23	13.40	-0.8	888	-0.09%
2022/07/12	9.8	13.10	3	13.13	13.00	6.8	884	0.76%
2022/07/11	20.3	13.48	3	13.55	13.45	17.3	868	1.99%
2022/07/08	4.5	13.90	0	0.00	13.60	4.5	860	0.52%
2022/07/07	0.7	13.99	0	0.00	14.00	0.7	827	0.08%
2022/07/06	2.3	13.98	1	14.05	13.95	1.3	825	0.16%
2022/07/05	1.2	14.16	0	0.00	14.20	1.2	829	0.15%
2022/07/04	4.9	14.08	4	14.06	14.00	0.9	827	0.11%
2022/07/01	2.8	14.22	15	14.08	14.05	-12.2	828	-1.48%
2022/06/30	15.9	14.27	1	14.30	14.35	14.9	817	1.82%
2022/06/29	17.7	14.45	6	14.33	14.45	11.7	789	1.48%
2022/06/28	5.6	14.91	0	15.20	15.05	5.6	689	0.81%
2022/06/27	1.3	15.17	1	15.25	15.25	0.3	678	0.04%
2022/06/24	1.3	15.02	1	15.10	15.15	0.3	662	0.04%
2022/06/23	0.4	14.95	0	0.00	14.95	0.4	666	0.07%
2022/06/22	0.3	15.13	0	0.00	15.00	0.3	665	0.05%
2022/06/21	1.1	15.35	1	15.30	15.35	0.1	686	0.01%
2022/06/20	0.6	15.47	3	15.10	15.15	-2.4	747	-0.32%
2022/06/17	1.3	15.72	0	0.00	15.75	1.3	744	0.18%
2022/06/16	0.3	16.06	0	0.00	15.95	0.3	746	0.04%
2022/06/15	1.1	16.20	0	0.00	16.20	1.1	754	0.14%
2022/06/14	0.4	15.88	0	0.00	15.90	0.4	754	0.06%
2022/06/13	1.7	16.01	10	16.04	15.95	-8.3	765	-1.08%
2022/06/10	0.1	16.39	5	16.29	16.30	-4.9	771	-0.64%
2022/06/09	2	16.35	0	0.00	16.40	2	774	0.26%
2022/06/08	0.1	16.30	0	0.00	16.20	0.1	758	0.01%
2022/06/07	2.1	16.25	2	16.15	16.15	0.1	767	0.02%
2022/06/06	0	16.00	0	16.00	16.05	0	774	0.00%
2022/06/02	0	0.00	0.3	16.10	15.95	-0.3	793	-0.04%
2022/05/31	0.1	15.85	0	0.00	15.75	0.1	830	0.01%
2022/05/30	0.1	15.75	0	0.00	15.75	0.1	872	0.02%
2022/05/27	0.1	15.60	0	0.00	15.55	0.1	892	0.01%
2022/05/26	0.2	15.64	0	0.00	15.45	0.2	895	0.02%
2022/05/25	0.3	15.50	0.2	15.60	15.45	0.1	896	0.02%
2022/05/24	0.7	15.61	0	0.00	15.45	0.7	914	0.07%
2022/05/23	0.3	15.64	0	0.00	15.55	0.3	921	0.03%
2022/05/20	2.3	15.46	0	0.00	15.45	2.3	932	0.25%
2022/05/19	0.7	15.47	0	0.00	15.40	0.7	943	0.07%
2022/05/18	0.2	15.46	3	15.53	15.65	-2.8	942	-0.29%
2022/05/17	0.8	15.17	4	15.08	15.15	-3.2	946	-0.34%
2022/05/16	6.3	15.02	0	0.00	14.95	6.3	950	0.67%
2022/05/13	2.7	14.92	0	0.00	14.90	2.7	952	0.28%
2022/05/12	36.1	14.87	5	15.15	14.75	31.1	960	3.24%
2022/05/11	0.8	15.62	3	15.53	15.50	-2.2	946	-0.23%
2022/05/10	0.9	15.70	10	15.50	15.70	-9.1	1,008	-0.90%
2022/05/09	9	15.75	5	15.85	15.70	4	1,009	0.40%
2022/05/06	4.2	16.04	0	0.00	16.05	4.2	1,001	0.42%
2022/05/05	2.4	16.23	1	16.20	16.25	1.4	1,012	0.14%
2022/05/04	1.5	16.23	0	0.00	16.20	1.5	1,024	0.15%
2022/05/03	2.6	16.17	0	16.28	16.25	2.6	1,054	0.25%
2022/04/29	1.4	16.25	0	0.00	16.25	1.4	1,077	0.13%
2022/04/28	2.5	16.14	0	0.00	16.20	2.5	1,086	0.23%
2022/04/27	2.1	16.31	1	16.10	16.15	1.1	1,090	0.10%
2022/04/26	0	0.00	4	16.55	16.60	-4	1,078	-0.37%
2022/04/25	1.1	16.56	4	16.50	16.50	-2.9	1,076	-0.27%
2022/04/22	0.1	16.90	0	0.00	16.80	0.1	1,073	0.01%
2022/04/21	5	16.75	0	0.00	16.90	5	1,081	0.47%
2022/04/20	3	16.70	0	0.00	16.75	3	1,084	0.28%
2022/04/19	0	16.80	3	16.75	16.75	-3	1,089	-0.27%
2022/04/18	3.2	16.63	0	0.00	16.65	3.2	1,094	0.29%
2022/04/15	0.4	16.79	14	16.81	16.80	-13.6	1,092	-1.25%
2022/04/14	0	0.00	2	16.90	16.95	-2	1,118	-0.18%
2022/04/13	0.1	16.86	2	16.95	16.95	-1.9	1,123	-0.17%
2022/04/12	0	16.81	5	16.75	16.80	-5	1,126	-0.44%
2022/04/11	3	16.83	9	16.78	16.80	-6	1,134	-0.53%
2022/04/08	0.1	16.90	0	0.00	16.80	0.1	1,133	0.01%
2022/04/07	1.1	16.75	16	16.75	16.65	-14.9	1,138	-1.31%
2022/04/06	0	17.00	1	16.90	16.85	-1	1,146	-0.09%
2022/04/01	0.1	16.82	0	0.00	16.80	0.1	1,149	0.01%
2022/03/31	4.2	16.81	0	0.00	16.80	4.2	1,151	0.36%
2022/03/30	5.7	16.87	10	17.00	17.05	-4.3	1,147	-0.37%
2022/03/29	5.3	16.68	0	0.00	16.70	5.3	1,130	0.47%
2022/03/28	5.2	16.71	2	16.75	16.75	3.2	1,125	0.28%
2022/03/25	2.2	16.85	1	16.85	16.85	1.2	1,111	0.11%
2022/03/24	5.3	16.89	15	16.90	16.90	-9.7	1,104	-0.88%
2022/03/23	59.1	17.03	6	17.04	17.00	53.1	1,080	4.91%
2022/03/22	2	17.43	1	17.40	17.45	1	1,022	0.10%
2022/03/21	0	0.00	3	17.25	17.25	-3	1,021	-0.29%
2022/03/18	4	17.04	0	0.00	17.00	4	1,048	0.38%
2022/03/17	0.1	17.15	0	0.00	17.20	0.1	1,047	0.01%
2022/03/16	1	16.95	1	16.90	17.05	0	1,050	0.00%
2022/03/15	0	0.00	5	17.05	17.05	-5	1,051	-0.48%
2022/03/14	1.2	17.40	0	0.00	17.40	1.2	1,055	0.11%
2022/03/10	0.2	17.27	10	17.25	17.35	-9.8	1,084	-0.91%
2022/03/09	0	17.00	0	0.00	17.10	0	1,084	0.00%
2022/03/08	0.2	16.95	1	16.80	16.85	-0.8	1,084	-0.07%
2022/03/07	1.1	17.21	2	17.20	17.20	-0.9	1,098	-0.08%
2022/03/04	1	17.70	19	17.65	17.70	-18	1,287	-1.40%
2022/03/03	5	17.81	2	17.88	17.85	3	1,311	0.23%
2022/03/02	0	0.00	2	17.70	17.65	-2	1,290	-0.16%
2022/02/25	0.1	17.30	6	17.15	17.20	-5.9	1,300	-0.45%
2022/02/24	5.2	17.26	4	17.15	17.15	1.2	1,324	0.09%
2022/02/23	1	17.50	0	0.00	17.50	1	1,329	0.08%
2022/02/22	2.1	17.56	0	0.00	17.60	2.1	1,347	0.16%
2022/02/18	0	17.60	0	0.00	17.65	0	1,370	0.00%
2022/02/17	0.1	17.70	2	17.65	17.70	-1.9	1,407	-0.14%
2022/02/16	0	17.50	0	0.00	17.55	0	1,496	0.00%
2022/02/14	0.2	17.52	1	17.55	17.55	-0.8	1,613	-0.05%
2022/02/11	2	17.75	0	0.00	17.65	2	1,657	0.12%
2022/02/10	11.3	17.65	7.3	17.69	17.80	4	1,688	0.23%
2022/02/09	1.1	17.26	0	0.00	17.30	1.1	1,667	0.07%
2022/02/08	0.1	17.35	2.1	17.30	17.35	-2	1,729	-0.11%
2022/02/07	0.1	17.35	15	17.25	17.35	-14.9	1,758	-0.85%
2022/01/26	11	16.79	0	0.00	16.75	11	1,785	0.62%
2022/01/25	12.3	16.70	0	0.00	16.65	12.3	1,813	0.68%
2022/01/24	6.2	16.85	0	0.00	16.90	6.2	1,806	0.34%
2022/01/21	0.1	17.30	0	0.00	17.15	0.1	1,813	0.00%
2022/01/20	0	0.00	1	17.35	17.40	-1	1,828	-0.05%
2022/01/19	2	17.30	4.1	17.28	17.30	-2.1	1,865	-0.11%
2022/01/18	0	17.30	0	17.30	17.30	0	1,902	0.00%
2022/01/17	1	17.25	0	0.00	17.25	1	1,927	0.05%
2022/01/14	3.2	17.22	0	0.00	17.20	3.2	1,993	0.16%
2022/01/13	0	0.00	2	17.35	17.40	-2	2,035	-0.10%
2022/01/12	2.1	17.25	3	17.25	17.25	-0.9	2,068	-0.04%
2022/01/10	1	17.30	0	0.00	17.30	1	2,141	0.05%
2022/01/07	0	0.00	5	17.40	17.35	-5	2,210	-0.23%
2022/01/06	1.1	17.31	6	17.30	17.30	-4.9	2,218	-0.22%
2022/01/05	5	17.25	0	0.00	17.25	5	2,263	0.22%
2022/01/04	1	17.25	0	0.00	17.25	1	2,301	0.04%
2022/01/03	2.2	17.28	0	0.00	17.25	2.2	2,326	0.10%
2021/12/30	1.1	17.45	75	17.47	17.40	-73.9	2,346	-3.15%
2021/12/29	0	0.00	3	17.45	17.45	-3	2,384	-0.13%
2021/12/28	1.2	17.27	0	0.00	17.30	1.2	2,413	0.05%
2021/12/27	0.1	17.35	0	0.00	17.30	0.1	2,472	0.01%
2021/12/24	1	17.30	2	17.30	17.25	-1	2,565	-0.04%
2021/12/23	1	17.20	0	0.00	17.20	1	2,589	0.04%
2021/12/21	0.1	17.25	0	0.00	17.20	0.1	2,688	0.00%
2021/12/20	0.2	17.21	0.1	17.30	17.15	0.1	2,763	0.00%
2021/12/17	0	0.00	11	17.20	17.20	-11	2,816	-0.39%
2021/12/16	2	17.15	5	17.15	17.20	-3	2,842	-0.11%
2021/12/15	14.1	17.05	0	0.00	17.05	14.1	2,906	0.49%
2021/12/14	6.1	17.13	0	0.00	17.05	6.1	2,956	0.21%
2021/12/13	1.2	17.26	0	0.00	17.30	1.2	2,984	0.04%
2021/12/10	3	17.27	0	0.00	17.25	3	3,015	0.10%
2021/12/09	23.1	17.35	0	0.00	17.35	23.1	3,044	0.76%
2021/12/08	1	17.35	0	0.00	17.35	1	3,079	0.03%
2021/12/07	4.1	17.29	0	17.35	17.25	4.1	3,102	0.13%
2021/12/06	0.1	17.47	0	0.00	17.35	0.1	3,097	0.00%
2021/12/03	1.1	17.35	0	0.00	17.35	1.1	3,122	0.04%
2021/12/02	2.1	17.30	2.2	17.40	17.30	-0.1	3,164	0.00%
2021/12/01	0	0.00	6	17.38	17.35	-6	3,240	-0.19%
2021/11/30	1	17.39	0	0.00	16.95	1	3,260	0.03%
2021/11/29	12.1	17.29	0	0.00	17.30	12.1	3,128	0.39%
2021/11/26	12	17.72	0	0.00	17.65	12	3,202	0.38%
2021/11/25	0	0.00	0	18.00	17.85	0	3,321	0.00%
2021/11/24	0.1	17.90	1	17.80	17.90	-1	3,402	-0.03%
2021/11/23	6	17.89	1	17.90	17.75	5	3,545	0.14%
2021/11/22	3.1	17.60	0	0.00	17.65	3.1	3,659	0.08%
2021/11/19	6.1	17.71	0	0.00	17.65	6.1	3,702	0.16%
2021/11/18	2.1	17.73	0	0.00	17.75	2.1	3,848	0.05%
2021/11/17	1	17.70	0	0.00	17.80	1	3,880	0.03%
2021/11/16	8.1	17.65	4	17.65	17.60	4.1	4,067	0.10%
2021/11/15	19.1	17.67	2	17.73	17.80	17.1	4,557	0.37%
2021/11/12	21.4	18.12	0	0.00	18.10	21.4	4,570	0.47%
2021/11/11	4	18.35	0	0.00	18.25	4	4,608	0.09%
2021/11/10	1.2	18.49	2	18.45	18.40	-0.8	4,639	-0.02%
2021/11/09	1	18.10	0	0.00	18.25	1	4,640	0.02%
2021/11/08	2.1	18.30	2	18.40	18.40	0.1	4,675	0.00%
2021/11/05	2.1	18.18	0	0.00	18.25	2.1	4,669	0.04%
2021/11/04	0	18.35	0	0.00	18.20	0	4,654	0.00%
2021/11/03	1	18.15	4	18.25	18.30	-3	4,680	-0.06%
2021/11/02	3.1	18.05	0	18.15	18.10	3.1	4,673	0.07%
2021/11/01	1.1	18.20	3	18.20	18.20	-1.9	4,662	-0.04%
2021/10/29	2	18.05	1	18.10	18.15	1	4,658	0.02%
2021/10/28	2	18.10	0	0.00	18.20	2	4,638	0.04%
2021/10/27	3	18.10	0	0.00	18.15	3	4,640	0.06%
2021/10/26	0.1	18.25	1	18.20	18.40	-1	4,612	-0.02%
2021/10/25	0	0.00	20	18.12	18.20	-20	4,590	-0.44%
2021/10/22	14.2	17.96	0	0.00	18.15	14.2	4,603	0.31%
2021/10/21	4	18.25	1	18.30	18.25	3	4,560	0.07%
2021/10/20	2	18.23	0	0.00	18.20	2	4,542	0.04%
2021/10/19	12.1	18.34	4	18.43	18.35	8.1	4,541	0.18%
2021/10/18	0	0.00	2	18.45	18.50	-2	4,554	-0.04%
2021/10/15	0	0.00	0	18.35	18.20	0	4,590	0.00%
2021/10/14	3	18.22	1	18.30	18.35	2	4,578	0.04%
2021/10/13	2	18.30	0	0.00	18.30	2	4,592	0.04%
2021/10/12	1	18.65	0	0.00	18.65	1	4,609	0.02%
2021/10/08	4	19.04	2	19.00	19.00	2	4,626	0.04%
2021/10/06	0	19.05	0	0.00	18.80	0	4,777	0.00%
2021/10/05	1	19.00	0	18.80	19.10	1	4,804	0.02%
2021/10/04	0	18.80	3	18.90	18.75	-3	4,824	-0.06%
2021/10/01	8	19.61	0	0.00	19.30	8	4,834	0.17%
2021/09/30	2	20.20	0	0.00	20.20	2	4,890	0.04%
2021/09/28	2	20.68	1	20.35	20.35	1	5,264	0.02%
2021/09/27	9	20.34	12	20.45	20.60	-3	6,878	-0.04%
2021/09/24	0.1	20.35	0	0.00	20.10	0.1	8,083	0.00%
2021/09/23	0	0.00	2	20.05	20.15	-2	8,310	-0.02%
2021/09/22	7	19.92	10	19.95	19.90	-3	8,329	-0.04%
2021/09/17	3	20.35	0	0.00	20.50	3	8,287	0.04%
2021/09/16	0	20.47	0	20.50	20.55	0	8,266	0.00%
2021/09/15	0	0.00	1	20.65	20.40	-1	8,252	-0.01%
2021/09/14	1.1	20.41	4	20.50	20.40	-3	8,323	-0.04%
2021/09/13	22.1	20.66	0.2	20.60	20.55	21.9	8,317	0.26%
2021/09/10	2	20.65	14	20.61	21.00	-12	8,318	-0.14%
2021/09/09	0	20.48	0	0.00	20.35	0	8,348	0.00%
2021/09/08	26.1	20.42	2	20.60	20.25	24.1	8,354	0.29%
2021/09/07	6	20.57	21	20.36	20.45	-15	8,429	-0.18%
2021/09/06	3.4	20.63	4	20.46	20.20	-0.7	8,420	-0.01%
2021/09/03	12	20.89	30	21.07	20.75	-18	8,362	-0.22%
2021/09/02	6.1	20.84	17	20.96	20.95	-10.9	8,388	-0.13%
2021/09/01	19.1	21.84	15	22.13	21.40	4.1	8,384	0.05%
2021/08/31	2	22.43	55.1	22.36	22.45	-53.1	8,398	-0.63%
2021/08/30	37.1	22.20	11	22.21	22.00	26.1	8,383	0.31%
2021/08/27	28	22.10	6	22.08	22.20	22	8,428	0.26%
2021/08/26	14	21.78	30.1	21.83	21.90	-16.1	8,529	-0.19%
2021/08/25	10	21.53	4	21.58	21.40	6	8,612	0.07%
2021/08/24	22	21.26	29.1	21.43	21.35	-7.1	8,619	-0.08%
2021/08/23	3.1	20.91	19	20.85	20.95	-15.9	8,537	-0.19%
2021/08/20	7.1	20.93	4	20.83	20.90	3.1	8,525	0.04%
2021/08/19	39	21.39	32.5	21.58	20.90	6.5	8,358	0.08%
2021/08/18	2	20.37	4	20.46	20.75	-2	7,879	-0.03%
2021/08/17	1	20.15	9.5	20.18	20.15	-8.4	7,983	-0.11%
2021/08/16	1	19.30	23	19.65	19.60	-22	7,876	-0.28%
2021/08/13	4	19.48	0.1	19.45	19.45	3.9	7,859	0.05%
2021/08/12	12	19.32	6	19.26	19.30	6	7,829	0.08%
2021/08/11	14	19.90	0.1	19.80	19.70	13.9	7,791	0.18%
2021/08/10	11	20.00	3	19.90	20.10	8	7,823	0.10%
2021/08/09	7	20.14	2	20.00	20.10	5	7,896	0.06%
2021/08/06	1	19.80	8	19.93	19.75	-7	7,949	-0.09%
2021/08/05	1	19.65	0	0.00	19.65	1	8,041	0.01%
2021/08/04	0	0.00	14.1	19.73	19.65	-14.1	8,265	-0.17%
2021/08/03	0	19.65	0.1	19.65	19.70	-0.1	8,722	0.00%
2021/08/02	1	19.80	6	19.63	19.75	-5	8,840	-0.06%
2021/07/30	5	19.72	5	19.80	19.55	0	8,899	0.00%
2021/07/29	5.1	19.60	5	19.75	19.70	0.1	8,936	0.00%
2021/07/28	0	0.00	2	19.43	19.50	-2	9,017	-0.02%
2021/07/27	0	19.55	8	19.71	19.55	-8	9,145	-0.09%
2021/07/26	1	19.90	0	0.00	19.80	1	9,232	0.01%
2021/07/23	1	19.70	7	19.84	19.95	-6	9,325	-0.06%
2021/07/22	3	19.77	1	19.50	19.50	2	9,388	0.02%
2021/07/21	33	20.06	23	20.05	20.00	10	9,481	0.11%
2021/07/20	0	20.25	5	20.30	20.25	-5	9,496	-0.05%
2021/07/19	1.5	20.70	2	20.78	20.85	-0.6	9,633	-0.01%
2021/07/16	10	20.67	3	20.80	20.65	7	10,072	0.07%
2021/07/15	0	0.00	8	20.49	20.70	-8	10,165	-0.08%
2021/07/14	6	20.22	11.1	20.19	20.15	-5	10,534	-0.05%
2021/07/13	4	20.18	2	20.35	20.20	2	11,014	0.02%
2021/07/12	5	20.95	3	21.12	21.00	2	11,068	0.02%
2021/07/09	4	21.20	0	0.00	21.15	4	11,127	0.04%
2021/07/08	2.2	21.43	8	21.46	21.35	-5.8	11,181	-0.05%
2021/07/07	2	21.60	5	21.57	21.35	-3	11,274	-0.03%
2021/07/06	13.1	21.71	10.1	21.76	21.85	3	11,298	0.03%
2021/07/05	18	22.09	20.4	22.00	21.75	-2.4	11,236	-0.02%
2021/07/02	255.5	23.80	235	23.47	22.15	20.5	11,183	0.18%	大買/大賣/
2021/07/01	360.1	22.69	330.4	22.93	23.55	29.7	9,649	0.31%	大買/大賣/
2021/06/30	54	20.78	61.2	21.44	21.60	-7.2	8,492	-0.08%
2021/06/29	0	0.00	11	20.31	20.40	-11	8,248	-0.13%
2021/06/28	0.6	20.00	5	20.20	20.30	-4.5	8,257	-0.05%
2021/06/25	6	20.10	0	0.00	20.00	6	8,287	0.07%
2021/06/24	0	0.00	4	19.98	20.15	-4	8,385	-0.05%
2021/06/23	4.2	19.81	0	0.00	19.80	4.2	8,520	0.05%
2021/06/22	0.1	20.20	0	20.20	20.20	0.1	8,474	0.00%
2021/06/21	3.1	19.77	0.1	20.00	19.75	2.9	8,561	0.03%
2021/06/18	10.1	20.54	0	0.00	20.30	10.1	8,557	0.12%
2021/06/17	1	20.85	5	20.92	20.90	-4	8,579	-0.05%
2021/06/16	4	20.96	4	21.43	20.85	0	8,580	0.00%
2021/06/15	3	21.17	3	20.97	21.10	0	8,513	0.00%
2021/06/11	1	20.95	1	20.90	20.85	0	8,507	0.00%
2021/06/10	1	21.05	11.3	20.81	20.80	-10.3	8,517	-0.12%
2021/06/09	3	21.10	14	21.28	21.10	-11	8,475	-0.13%
2021/06/08	9.3	21.25	16	21.25	21.15	-6.8	8,477	-0.08%
2021/06/07	1	20.80	7	21.01	20.90	-6	8,474	-0.07%
2021/06/04	5	20.87	0	0.00	20.70	5	8,400	0.06%
2021/06/03	4	21.36	23	21.25	21.10	-19	8,350	-0.23%
2021/06/02	26	20.85	32	20.59	20.35	-6	8,385	-0.07%
2021/06/01	2	19.80	15.2	20.00	20.10	-13.2	8,182	-0.16%
2021/05/31	7	19.74	3	19.95	19.65	4	8,133	0.05%
2021/05/28	0	19.45	32.9	19.41	19.50	-32.9	8,073	-0.41%
2021/05/27	8.2	19.10	0	0.00	19.05	8.2	8,068	0.10%
2021/05/26	15.1	19.12	12	19.22	19.25	3.1	8,069	0.04%
2021/05/25	21	19.75	25	19.83	19.40	-4	8,071	-0.05%
2021/05/24	1	18.75	1	18.75	18.75	0	7,908	0.00%
2021/05/21	20	18.37	0	0.00	18.60	20	7,975	0.25%
2021/05/20	3.1	18.24	16	18.37	18.15	-13	8,050	-0.16%
2021/05/19	8	18.26	1	18.05	18.50	7	8,202	0.09%
2021/05/18	8	17.81	3	18.03	18.30	5	8,227	0.06%
2021/05/17	10	17.07	12	17.12	16.85	-2	8,181	-0.02%
2021/05/14	3	18.50	4.1	18.91	18.55	-1.1	8,069	-0.01%
2021/05/13	13	18.79	8	18.56	18.40	5	7,965	0.06%
2021/05/12	42	19.35	93.3	19.84	19.20	-51.2	7,843	-0.65%
2021/05/11	119	21.87	63	22.17	21.10	56	7,600	0.74%	大買/
2021/05/10	8	21.21	26	21.20	21.20	-18	7,129	-0.25%
2021/05/07	24	19.90	11.1	20.02	20.15	12.9	7,020	0.18%
2021/05/06	15	20.63	11	20.64	20.55	4	6,947	0.06%
2021/05/05	23	20.48	30.1	20.43	20.40	-7.1	6,901	-0.10%
2021/05/04	19	19.88	28.6	19.97	19.70	-9.6	6,822	-0.14%
2021/05/03	16.1	21.43	12	21.32	21.00	4.1	6,684	0.06%
2021/04/29	48	21.86	46	21.83	21.90	2	6,606	0.03%
2021/04/28	25.1	21.66	11	21.80	21.90	14.1	6,514	0.22%
2021/04/27	11.1	21.80	8	21.89	21.85	3.1	6,461	0.05%
2021/04/26	8.5	21.31	9	21.36	21.30	-0.5	6,339	-0.01%
2021/04/23	27.2	21.35	19.9	21.38	21.15	7.3	6,282	0.12%
2021/04/22	48.4	22.79	57.1	23.10	22.20	-8.8	6,126	-0.14%
2021/04/21	24.1	21.84	32	21.95	22.00	-8	5,659	-0.14%
2021/04/20	69.7	22.63	29	22.25	22.25	40.7	5,540	0.73%
2021/04/19	64	22.68	97	22.95	23.65	-33	5,157	-0.64%
2021/04/16	15	21.41	36.5	21.37	21.50	-21.5	4,654	-0.46%
2021/04/15	10	20.89	6.1	20.94	20.90	3.9	4,523	0.09%
2021/04/14	2.1	20.20	5	20.18	20.20	-2.9	4,442	-0.07%
2021/04/13	52.1	21.06	1	20.60	20.60	51.1	4,408	1.16%
2021/04/12	5	20.92	38	20.78	21.20	-33	4,290	-0.77%
2021/04/09	8.1	20.53	23	20.50	20.55	-14.9	4,184	-0.36%
2021/04/08	34	20.80	13.4	20.89	20.80	20.6	4,113	0.50%
2021/04/07	8	20.00	11	20.06	20.10	-3	3,969	-0.08%
2021/04/06	14	19.51	28	19.58	19.80	-14	3,914	-0.36%
2021/04/01	27.1	19.13	18	19.17	19.25	9.1	3,867	0.23%
2021/03/31	2	19.20	0	0.00	19.30	2	3,899	0.05%
2021/03/30	29.1	19.55	6	19.41	19.50	23.1	4,013	0.58%
2021/03/29	7	19.54	68	19.56	19.65	-61	4,577	-1.33%
2021/03/26	3	19.40	20	19.26	19.45	-17	5,132	-0.33%
2021/03/25	1.1	19.04	2	19.07	19.00	-1	5,071	-0.02%
2021/03/24	2	19.07	3	19.03	19.05	-1	5,022	-0.02%
2021/03/23	0	18.60	0	0.00	18.70	0	4,926	0.00%
2021/03/22	12	18.63	6	18.71	18.75	6	4,928	0.12%
2021/03/19	0	18.40	1	18.40	18.40	-1	4,912	-0.02%
2021/03/18	0.1	18.45	6	18.56	18.45	-5.9	4,946	-0.12%
2021/03/17	0	0.00	26	18.45	18.55	-26	4,983	-0.52%
2021/03/16	0	18.35	0	0.00	18.45	0	5,012	0.00%
2021/03/15	4	18.57	1	18.50	18.50	3	5,121	0.06%
2021/03/12	1	18.30	2.1	18.29	18.30	-1.1	5,116	-0.02%
2021/03/11	4	18.20	2	18.35	18.15	2	5,124	0.04%
2021/03/10	11	18.40	10	18.38	18.40	1	5,082	0.02%
2021/03/09	0	0.00	10	18.45	18.40	-10	5,069	-0.20%
2021/03/08	20	18.93	22	18.75	18.25	-2	5,014	-0.04%
2021/03/04	2	18.05	0	0.00	17.95	2	4,840	0.04%
2021/03/03	0	17.95	5	17.90	17.95	-5	4,850	-0.10%
2021/03/02	2.1	17.95	5	18.20	17.85	-2.9	4,889	-0.06%
2021/02/26	1	18.10	0	0.00	18.25	1	4,897	0.02%
2021/02/25	1	17.95	1	18.05	18.30	0	4,922	0.00%
2021/02/24	24.2	18.20	11	18.13	18.00	13.2	4,923	0.27%
2021/02/23	6.1	18.37	10.1	18.50	18.40	-4	4,897	-0.08%
2021/02/22	23	18.42	16.1	18.28	18.35	7	4,826	0.14%
2021/02/19	13	18.05	17	17.89	17.90	-4	4,740	-0.08%
2021/02/18	0.1	17.45	3	17.20	17.45	-2.9	4,602	-0.06%
2021/02/17	2.1	16.82	0.3	16.60	16.80	1.9	4,651	0.04%
2021/02/05	0.1	16.29	0	0.00	16.30	0.1	4,652	0.00%
2021/02/04	0.1	16.27	0	0.00	16.20	0.1	4,676	0.00%
2021/02/03	15	16.40	2	16.40	16.30	13	4,768	0.27%
2021/02/02	11.3	16.34	0	0.00	16.35	11.3	4,828	0.23%
2021/02/01	0	16.20	0	0.00	16.20	0	4,840	0.00%
2021/01/29	4.1	16.20	2	16.20	16.20	2.1	4,865	0.04%
2021/01/28	15.3	16.23	1	16.20	16.30	14.3	4,974	0.29%
2021/01/27	1.3	16.46	3	16.40	16.50	-1.7	4,977	-0.03%
2021/01/26	3.4	16.28	0.1	16.70	16.25	3.3	5,016	0.07%
2021/01/25	3	16.57	6	16.53	16.55	-3	5,005	-0.06%
2021/01/22	0	16.20	38	16.08	16.25	-38	4,998	-0.76%
2021/01/21	10.4	16.25	1	16.20	16.35	9.4	4,977	0.19%
2021/01/20	3.6	16.48	1	16.50	16.45	2.6	4,969	0.05%
2021/01/19	1	17.00	6	16.96	17.00	-5	4,992	-0.10%
2021/01/18	22.1	16.61	0	0.00	16.90	22.1	5,030	0.44%
2021/01/15	14.2	16.91	0	0.00	16.90	14.2	5,007	0.28%
2021/01/14	10.1	17.11	4	17.13	17.20	6.1	5,027	0.12%
2021/01/13	12.1	17.10	5	17.21	17.15	7.1	5,037	0.14%
2021/01/12	9.1	17.20	6	17.25	17.20	3.1	5,020	0.06%
2021/01/11	0.1	17.53	7	17.59	17.60	-6.9	4,982	-0.14%
2021/01/08	3	17.77	0	17.80	17.80	3	5,018	0.06%
2021/01/07	0.1	18.05	0	0.00	18.10	0.1	4,984	0.00%
2021/01/06	22.1	18.06	11.1	18.30	18.00	11	4,959	0.22%
2021/01/05	10	18.70	40.6	18.65	18.70	-30.6	4,897	-0.62%
2021/01/04	10.1	18.75	32	18.60	18.65	-21.9	4,860	-0.45%
2020/12/31	2.1	18.90	5	18.91	18.85	-2.9	4,791	-0.06%
2020/12/30	17	18.85	22	19.00	18.90	-5	4,756	-0.11%
2020/12/29	10	18.78	11.1	18.73	18.70	-1	4,662	-0.02%
2020/12/28	12.1	18.93	3	19.03	18.90	9.1	4,615	0.20%
2020/12/25	20.1	19.18	8	19.22	19.10	12.1	4,539	0.27%
2020/12/24	52	19.17	31	19.30	19.35	21	4,477	0.47%
2020/12/23	124.3	19.65	52	19.53	19.00	72.3	4,314	1.68%	大買/
2020/12/22	53.5	19.70	54	19.89	19.40	-0.5	3,721	-0.01%
2020/12/21	8.1	18.29	7	18.16	18.30	1.1	3,073	0.04%
2020/12/18	0.1	17.55	2	17.55	17.60	-1.9	2,999	-0.06%
2020/12/17	1	17.60	0	0.00	17.55	1	3,010	0.03%
2020/12/16	0.1	17.70	2.3	17.79	17.80	-2.2	3,028	-0.07%
2020/12/15	2	17.52	1.4	17.51	17.35	0.6	3,065	0.02%
2020/12/14	18.2	17.79	15.5	17.62	17.80	2.7	3,061	0.09%
2020/12/11	21	18.04	2	18.05	17.85	19	3,060	0.62%
2020/12/10	18	18.16	1	18.05	18.20	17	3,049	0.56%
2020/12/09	16.5	18.13	22.1	18.02	18.30	-5.6	3,077	-0.18%
2020/12/08	1	17.74	0	0.00	17.60	1	3,394	0.03%
2020/12/07	13	17.70	0	0.00	17.80	13	3,614	0.36%
2020/12/04	4	17.55	2	17.55	17.60	2	3,542	0.06%
2020/12/03	0	17.25	63	17.44	17.35	-63	3,498	-1.80%
2020/12/02	0.2	17.38	1	17.35	17.45	-0.8	3,562	-0.02%
2020/12/01	0.3	17.50	0	0.00	17.50	0.3	3,545	0.01%
2020/11/30	8	17.64	11	17.67	17.65	-3	3,526	-0.09%
2020/11/27	0.6	17.30	0.1	17.20	17.30	0.5	3,437	0.02%
2020/11/26	0	0.00	3	17.22	17.30	-3	3,412	-0.09%
2020/11/25	0	17.05	1	17.05	17.10	-1	3,365	-0.03%
2020/11/24	1	17.20	6	17.35	17.10	-5	3,342	-0.15%
2020/11/23	0	0.00	7	17.11	17.05	-7	3,297	-0.21%
2020/11/20	0.1	16.70	3	16.90	16.90	-2.9	3,260	-0.09%
2020/11/19	5	16.85	0	16.95	16.95	5	3,270	0.15%
2020/11/18	0	16.95	0	0.00	17.00	0	3,263	0.00%
2020/11/17	0	17.05	2	16.95	17.05	-2	3,248	-0.06%
2020/11/16	13.1	17.17	21.5	17.11	17.20	-8.4	3,259	-0.26%
2020/11/13	0	16.85	0	0.00	16.85	0	3,169	0.00%
2020/11/12	1	16.80	0.1	16.80	16.95	0.9	3,178	0.03%
2020/11/11	2.5	17.13	3	17.13	17.05	-0.5	3,231	-0.01%
2020/11/10	6.1	16.78	0	0.00	16.80	6.1	3,183	0.19%
2020/11/09	0.1	16.82	1	16.80	16.80	-0.9	3,139	-0.03%
2020/11/05	2.1	16.80	15	16.78	16.90	-12.9	3,128	-0.41%
2020/11/04	6.2	16.61	0	0.00	16.45	6.2	3,028	0.20%
2020/11/03	0	0.00	6	16.56	16.50	-6	3,021	-0.20%
2020/11/02	0	16.20	0	0.00	16.10	0	2,994	0.00%
2020/10/30	0	0.00	4	16.15	16.10	-4	3,000	-0.13%
2020/10/29	0.1	16.32	1	16.15	16.20	-0.9	2,987	-0.03%
2020/10/28	0.1	16.55	0	0.00	16.35	0.1	2,975	0.00%
2020/10/27	2	16.68	0	0.00	16.55	2	2,958	0.07%
2020/10/26	5	16.64	1	16.70	16.50	4	2,894	0.14%
2020/10/23	0.1	16.40	1	16.35	16.30	-0.9	2,846	-0.03%
2020/10/22	1.1	16.12	0	0.00	16.20	1.1	2,854	0.04%
2020/10/21	0.3	16.50	0	0.00	16.50	0.3	2,814	0.01%
2020/10/20	5.1	16.41	3	16.50	16.60	2.1	2,819	0.08%
2020/10/19	4	16.40	0	0.00	16.40	4	2,802	0.14%
2020/10/16	3.1	16.74	3	16.55	16.35	0.1	2,808	0.00%
2020/10/13	0	16.20	0	0.00	16.20	0	2,843	0.00%
2020/10/12	0.3	16.05	0	0.00	16.15	0.3	2,872	0.01%
2020/10/08	0.2	16.30	0	0.00	16.30	0.2	2,889	0.01%
2020/10/07	0.2	16.45	2	16.35	16.35	-1.8	2,914	-0.06%
2020/10/06	0.2	16.40	0	0.00	16.40	0.2	2,919	0.01%
2020/10/05	0.3	16.30	7	16.35	16.40	-6.7	2,928	-0.23%
2020/09/30	0.2	16.20	3	16.15	16.15	-2.8	2,931	-0.10%
2020/09/29	0	16.25	0	0.00	16.10	0	2,940	0.00%
2020/09/28	0.3	16.25	0	0.00	16.05	0.3	2,959	0.01%
2020/09/25	0.5	16.10	0.5	16.10	15.80	0	2,980	0.00%
2020/09/24	11.1	15.93	20	15.90	15.70	-8.9	2,980	-0.30%
2020/09/23	7	16.19	17	16.16	16.15	-10	2,967	-0.34%
2020/09/22	1	16.15	0	0.00	16.30	1	2,932	0.03%
2020/09/18	12	16.71	1	16.65	16.70	11	2,881	0.38%
2020/09/17	2	16.70	4	16.63	16.60	-2	2,805	-0.07%
2020/09/16	2	16.20	0	0.00	16.20	2	2,751	0.07%
2020/09/15	6	16.48	0	0.00	16.45	6	2,716	0.22%
2020/09/14	4	16.79	2	16.63	16.65	2	2,670	0.07%
2020/09/11	33	17.33	21	17.46	17.20	12	2,582	0.46%
2020/09/10	22	16.71	14	16.53	16.65	8	2,130	0.38%
2020/09/08	0	0.00	36	16.34	16.05	-36	1,883	-1.91%
2020/09/07	36	16.64	9	16.39	16.40	27	1,872	1.44%
2020/09/04	0	0.00	1	16.10	16.10	-1	1,800	-0.06%
2020/09/03	1	16.00	0	0.00	16.00	1	1,800	0.06%
2020/09/02	3	15.95	1	16.00	16.00	2	1,796	0.11%
2020/08/31	0	15.75	0	0.00	15.75	0	1,828	0.00%
2020/08/27	0	0.00	1	15.90	15.85	-1	1,843	-0.05%
2020/08/21	0	0.00	1	15.60	15.60	-1	1,789	-0.06%
2020/08/20	6	15.48	17	15.36	15.20	-11	1,785	-0.62%
2020/08/19	1	16.10	0	0.00	16.00	1	1,745	0.06%
2020/08/18	6	16.09	25	16.11	16.10	-19	1,726	-1.10%
2020/08/17	5	16.30	0	0.00	16.20	5	1,723	0.29%
2020/08/14	0	0.00	3	15.47	15.75	-3	1,649	-0.18%
2020/08/13	1	15.30	0	0.00	15.30	1	1,634	0.06%
2020/08/12	0	15.30	0	0.00	15.30	0	1,740	0.00%
2020/08/11	5	15.65	0	0.00	15.45	5	1,741	0.29%
2020/08/10	2	15.05	0	0.00	15.20	2	1,730	0.12%
2020/08/06	0	0.00	3	14.80	14.70	-3	1,751	-0.17%
2020/08/05	6	14.63	0	0.00	14.60	6	1,751	0.34%
2020/08/04	10	14.70	2	14.80	14.70	8	1,765	0.45%
2020/08/03	1	14.70	0	0.00	14.65	1	1,772	0.06%
2020/07/30	3	14.72	0	0.00	14.75	3	1,803	0.17%
2020/07/28	12	14.47	0	0.00	14.30	12	1,841	0.65%
2020/07/27	4	14.75	0	0.00	14.75	4	1,909	0.21%
2020/07/24	2	15.00	1	15.05	15.00	1	1,927	0.05%
2020/07/22	10	15.25	0	0.00	15.30	10	1,940	0.52%
2020/07/21	1	15.20	0	0.00	15.20	1	1,930	0.05%
2020/07/20	1	15.25	15	15.50	15.30	-14	1,892	-0.74%
2020/07/17	3	15.67	0	0.00	15.60	3	1,871	0.16%
2020/07/16	10	16.75	1	16.65	16.75	9	1,808	0.50%
2020/07/15	3	16.65	0	0.00	16.65	3	1,780	0.17%
2020/07/14	2	16.60	1	16.65	16.60	1	1,787	0.06%
2020/07/13	2	16.73	0	0.00	16.75	2	1,784	0.11%
2020/07/09	0	0.00	8	16.95	16.90	-8	1,801	-0.44%
2020/07/08	10	16.80	0	0.00	16.90	10	1,803	0.55%
2020/07/06	0.5	16.80	1	16.80	16.80	-0.5	1,819	-0.03%
2020/07/03	0	0.00	10	16.80	16.70	-10	1,816	-0.55%
2020/07/01	15	16.50	0	0.00	16.45	15	1,807	0.83%
2020/06/29	1	16.30	0	0.00	16.30	1	1,827	0.05%
2020/06/23	2	16.40	0	0.00	16.40	2	1,859	0.11%
2020/06/22	10	16.70	0	0.00	16.55	10	1,872	0.53%
2020/06/16	1	16.20	0	0.00	16.20	1	1,916	0.05%
2020/06/15	10	16.15	0	16.10	16.10	10	1,988	0.50%
2020/06/12	3	15.92	0	0.00	16.25	3	2,026	0.15%
2020/06/10	0	0.00	10	16.75	16.70	-10	2,106	-0.47%
2020/06/09	10	16.95	0	0.00	16.90	10	2,164	0.46%
2020/06/08	0	0.00	1	17.00	17.00	-1	2,214	-0.05%
2020/06/05	0	0.00	4	16.85	16.85	-4	2,204	-0.18%
2020/06/02	0	0.00	1	16.40	16.45	-1	2,232	-0.04%
2020/06/01	0	0.00	2	16.35	16.45	-2	2,271	-0.09%
2020/05/29	4	16.24	0	0.00	16.20	4	2,298	0.17%
2020/05/28	2	16.35	0	0.00	16.30	2	2,299	0.09%
2020/05/26	1	16.30	0	0.00	16.30	1	2,312	0.04%
2020/05/22	6	16.25	0	0.00	16.25	6	2,322	0.26%
2020/05/20	5	16.72	0	0.00	16.50	5	2,320	0.22%
2020/05/19	1	16.85	1	17.00	16.85	0	2,316	0.00%
2020/05/18	3	16.05	0	0.00	16.00	3	2,210	0.14%
2020/05/14	1	16.30	0	0.00	16.10	1	2,235	0.04%
2020/05/12	0	0.00	2	16.65	16.60	-2	2,229	-0.09%
2020/05/11	1	16.85	1	16.95	16.85	0	2,233	0.00%
2020/05/08	1	16.80	0	0.00	16.75	1	2,266	0.04%
2020/05/07	10	16.64	0	0.00	16.65	10	2,269	0.44%
2020/05/05	10	16.60	0	0.00	16.55	10	2,320	0.43%
2020/05/04	0	0.00	1	16.50	16.55	-1	2,389	-0.04%
2020/04/30	2	16.85	0	0.00	16.95	2	2,448	0.08%
2020/04/29	0	0.00	1	16.50	16.70	-1	2,547	-0.04%
2020/04/28	0	0.00	10	16.00	16.10	-10	2,570	-0.39%
2020/04/27	10	15.90	0	0.00	16.00	10	2,641	0.38%
2020/04/21	0	0.00	2	15.70	15.40	-2	2,651	-0.08%
2020/04/17	1	15.95	20	15.95	15.85	-19	2,632	-0.72%
2020/04/16	0	0.00	4	15.80	15.95	-4	2,608	-0.15%
2020/04/14	3	15.25	2	15.40	15.40	1	2,568	0.04%
2020/04/10	0	0.00	0.5	15.40	15.35	-0.5	2,578	-0.02%
2020/04/09	2	15.05	0	0.00	14.85	2	2,584	0.08%
2020/04/08	1	14.75	2	14.50	14.70	-1	2,566	-0.04%
2020/04/01	20	13.55	0	0.00	13.60	20	2,492	0.80%
2020/03/31	3	13.65	0	0.00	13.70	3	2,485	0.12%
2020/03/26	10	13.50	1	13.35	13.30	9	2,422	0.37%
2020/03/25	2.3	13.46	0	0.00	13.70	2.3	2,415	0.09%
2020/03/24	0	0.00	17	12.80	12.80	-17	2,418	-0.70%
2020/03/23	25	12.42	6	12.40	12.30	19	2,406	0.79%
2020/03/19	8.2	12.36	4	12.20	12.55	4.2	2,393	0.17%
2020/03/18	1	13.50	0	0.00	13.45	1	2,331	0.04%
2020/03/17	2.1	13.59	0	0.00	13.70	2.1	2,298	0.09%
2020/03/16	3	14.72	0	0.00	14.60	3	2,253	0.13%
2020/03/13	3.3	15.17	7	15.20	15.55	-3.7	2,219	-0.17%
2020/03/12	5	16.86	8	16.86	16.70	-3	2,153	-0.14%
2020/03/11	1	17.70	0	0.00	17.85	1	2,103	0.05%
2020/03/10	2.3	17.53	10	17.50	17.95	-7.8	2,094	-0.37%
2020/03/09	2	17.85	2	17.90	17.80	0	2,088	0.00%
2020/03/06	5	17.99	0	0.00	18.00	5	2,068	0.24%
2020/03/04	4	18.19	0	0.00	18.10	4	1,997	0.20%
2020/03/03	2	18.35	0	0.00	18.35	2	1,972	0.10%
2020/03/02	2	18.30	0	0.00	18.30	2	1,965	0.10%
2020/02/26	2	18.40	1	18.40	18.35	1	1,999	0.05%
2020/02/25	2	18.30	0	0.00	18.40	2	2,001	0.10%
2020/02/24	3	18.58	0	0.00	18.55	3	2,020	0.15%
2020/02/21	2	18.90	0	0.00	18.85	2	2,019	0.10%
2020/02/19	1	19.00	2	19.00	19.05	-1	2,011	-0.05%
2020/02/18	1	18.70	1	18.50	18.65	0	1,995	0.00%
2020/02/17	5	18.35	1	18.35	18.35	4	1,971	0.20%
2020/02/14	3	18.38	0	0.00	18.35	3	1,960	0.15%
2020/02/12	1	18.30	0	0.00	18.25	1	1,947	0.05%
2020/02/11	0	0.00	4	18.18	18.20	-4	1,940	-0.21%
2020/02/10	2	17.90	2	18.05	18.05	0	1,895	0.00%
2020/02/07	5	18.23	0	0.00	18.10	5	1,895	0.26%
2020/02/06	4	18.30	0	0.00	18.35	4	1,876	0.21%
2020/02/05	9	18.04	1	18.15	18.05	8	1,826	0.44%
2020/02/04	2	18.20	0	0.00	18.15	2	1,745	0.11%
2020/02/03	13	18.11	0	0.00	18.45	13	1,667	0.78%
2020/01/31	8	19.43	0	0.00	19.30	8	1,480	0.54%
2020/01/30	9	19.87	0	0.00	19.45	9	1,418	0.63%
2020/01/16	1	20.55	0	0.00	20.65	1	1,317	0.08%
2020/01/15	0	20.65	0	0.00	20.65	0	1,305	0.00%
2020/01/10	1	20.80	16.1	20.78	20.85	-15.1	1,339	-1.12%
2020/01/08	3	20.85	0	0.00	20.80	3	1,352	0.22%
2020/01/07	2	20.95	0	0.00	21.00	2	1,356	0.15%
2020/01/03	0	0.00	2	21.03	21.10	-2	1,391	-0.14%
2020/01/02	2	20.95	0	0.00	20.95	2	1,385	0.14%
2019/12/30	1	20.85	0	0.00	20.90	1	1,403	0.07%
2019/12/27	0	0.00	4	20.95	20.95	-4	1,415	-0.28%
2019/12/25	0	0.00	5	20.90	20.90	-5	1,416	-0.35%
2019/12/23	1	20.85	0	0.00	20.90	1	1,459	0.07%
2019/12/20	6	20.80	0	0.00	20.80	6	1,477	0.41%
2019/12/19	1	20.95	0	0.00	21.05	1	1,481	0.07%
2019/12/18	1	20.75	0	0.00	20.90	1	1,480	0.07%
2019/12/16	0	0.00	2	20.75	20.75	-2	1,461	-0.14%
2019/12/11	1	20.60	0	0.00	20.60	1	1,547	0.06%
2019/12/10	1	20.60	0	0.00	20.65	1	1,550	0.06%
2019/12/09	3	20.80	0	0.00	20.80	3	1,526	0.20%
2019/12/05	0	0.00	1	20.85	20.90	-1	1,515	-0.07%
2019/12/04	4	20.75	0	0.00	20.80	4	1,508	0.27%
2019/11/29	20	21.20	0	0.00	21.20	20	1,475	1.36%
2019/11/28	1	21.40	0	0.00	21.40	1	1,465	0.07%
2019/11/26	1	21.40	0.1	21.55	21.65	0.9	1,475	0.06%
2019/11/25	1	21.20	0	0.00	21.45	1	1,492	0.07%
2019/11/21	2	20.65	1	20.70	20.65	1	1,637	0.06%
2019/11/20	2	20.95	1	21.05	20.90	1	1,672	0.06%
2019/11/19	0	0.00	1	21.05	21.05	-1	1,706	-0.06%
2019/11/14	0	0.00	2	21.20	21.20	-2	1,733	-0.12%
2019/11/08	3	21.43	0	0.00	21.45	3	1,769	0.17%
2019/11/07	2	21.50	0	0.00	21.45	2	1,771	0.11%
2019/11/05	0	21.60	0	0.00	21.60	0	1,761	0.00%
2019/11/04	1	21.60	0	0.00	21.70	1	1,773	0.06%
2019/10/29	17.2	21.80	0	0.00	21.75	17.2	1,803	0.95%
2019/10/28	45	21.78	0	0.00	21.75	45	1,838	2.45%
2019/10/23	1	21.90	0	0.00	21.85	1	1,855	0.05%
2019/10/21	1	22.10	2	22.25	22.05	-1	1,875	-0.05%
2019/10/17	0.1	21.35	0	0.00	21.30	0.1	1,823	0.00%
2019/10/16	0.1	21.25	0	0.00	21.35	0.1	1,824	0.00%
2019/10/09	12	21.39	0	0.00	21.30	12	1,801	0.67%
2019/10/08	1	21.75	0	0.00	21.70	1	1,760	0.06%
2019/10/04	1	21.95	0	0.00	21.90	1	1,752	0.06%
2019/10/03	0	21.90	0	0.00	21.90	0	1,752	0.00%
2019/09/27	1	21.65	0	0.00	21.75	1	1,824	0.05%
2019/09/26	1	21.75	0	0.00	21.65	1	1,834	0.05%
2019/09/25	1	21.90	0	0.00	21.90	1	1,844	0.05%
2019/09/23	2	22.00	0	0.00	22.25	2	1,838	0.11%
2019/09/20	5	22.50	5	22.40	22.35	0	1,842	0.00%
2019/09/18	7	22.55	5	22.60	22.50	2	1,891	0.11%
2019/09/16	2	23.70	2	22.90	22.90	0	1,894	0.00%
2019/09/12	1	22.40	1	22.35	22.20	0	1,817	0.00%
2019/09/10	1	22.10	0	0.00	22.05	1	1,829	0.05%
2019/09/09	0	0.00	2	22.20	22.15	-2	1,844	-0.11%
2019/09/03	3	21.88	0	0.00	21.85	3	1,869	0.16%
2019/09/02	0	0.00	2	21.75	21.85	-2	1,875	-0.11%
2019/08/29	4	21.33	1	21.35	21.35	3	1,893	0.16%
2019/08/28	5	21.44	0	0.00	21.35	5	1,887	0.26%
2019/08/26	4	21.80	0	0.00	21.80	4	1,805	0.22%
2019/08/16	1	24.70	0.4	24.80	24.80	0.6	1,616	0.04%
2019/08/14	0	0.00	1	24.75	24.60	-1	1,620	-0.06%
2019/08/05	0.3	24.15	0	0.00	24.10	0.3	1,646	0.02%
2019/08/02	1	24.25	0	0.00	24.25	1	1,632	0.06%
2019/07/31	10	24.50	0	0.00	24.50	10	1,655	0.60%
2019/07/30	0	0.00	4	24.40	24.50	-4	1,654	-0.24%
2019/07/24	0	0.00	27.2	24.40	24.35	-27.2	1,633	-1.67%
2019/07/23	1	24.45	0	0.00	24.45	1	1,634	0.06%
2019/07/16	10	24.55	0	0.00	24.55	10	1,674	0.60%
2019/07/11	1	24.50	0	0.00	24.45	1	1,693	0.06%
2019/07/09	1	24.30	5	24.45	24.40	-4	1,726	-0.23%
2019/07/08	0	0.00	5	24.40	24.30	-5	1,738	-0.29%
2019/07/05	2	24.43	0	0.00	24.30	2	1,746	0.11%
2019/07/04	3	24.33	0	0.00	24.20	3	1,736	0.17%
2019/07/02	1	24.60	0	0.00	24.60	1	1,806	0.06%
2019/06/28	0.1	24.55	0	0.00	24.55	0.1	1,808	0.01%
2019/06/24	2	24.28	6	24.38	24.45	-4	1,846	-0.22%
2019/06/21	3	24.07	5	24.32	24.40	-2	1,853	-0.11%
2019/06/20	16	24.08	0	0.00	24.05	16	1,862	0.86%
2019/06/19	11	24.08	0	0.00	24.10	11	1,875	0.59%
2019/06/18	7	24.05	1.4	24.16	24.05	5.6	1,871	0.30%
2019/06/17	0	0.00	5	24.25	24.10	-5	1,873	-0.27%
2019/06/14	3	24.10	2	24.33	24.05	1	1,862	0.05%
2019/06/13	0	0.00	9	24.24	24.30	-9	1,854	-0.49%
2019/06/11	6	24.03	0.5	24.10	24.10	5.5	1,868	0.29%
2019/06/06	1	24.00	0	0.00	24.15	1	1,916	0.05%
2019/06/05	1	24.00	0	0.00	24.00	1	1,912	0.05%
2019/06/04	2	24.03	0	0.00	24.10	2	1,910	0.10%
2019/06/03	3	24.08	0	0.00	24.15	3	1,917	0.16%
2019/05/31	1	24.25	4	24.35	24.30	-3	1,920	-0.16%
2019/05/30	1	24.10	0	0.00	24.20	1	1,921	0.05%
2019/05/29	9.5	24.16	0	0.00	24.10	9.5	1,936	0.49%
2019/05/27	1	23.95	0	0.00	24.05	1	1,910	0.05%
2019/05/24	0.5	23.85	1	24.05	24.00	-0.5	1,927	-0.03%
2019/05/23	4	23.78	15	23.80	23.75	-11	1,941	-0.57%
2019/05/22	8	23.94	0	0.00	23.95	8	2,003	0.40%
2019/05/21	19	23.90	3	23.83	23.90	16	2,029	0.79%
2019/05/20	1	24.40	0	0.00	24.15	1	2,008	0.05%
2019/05/15	1	24.70	0	0.00	24.75	1	2,096	0.05%
2019/05/09	2	25.05	0	0.00	25.10	2	2,281	0.09%
2019/05/08	3	24.80	0	0.00	25.05	3	2,322	0.13%
2019/05/06	6	24.83	0	0.00	24.80	6	2,459	0.24%
2019/05/03	6	24.99	0	0.00	25.00	6	2,506	0.24%
2019/05/02	3	25.00	0	0.00	25.05	3	2,521	0.12%
2019/04/29	1	25.15	0	0.00	24.90	1	2,580	0.04%
2019/04/25	0	0.00	2	25.20	25.35	-2	2,637	-0.08%
2019/04/22	0.3	24.90	0	0.00	25.00	0.3	2,654	0.01%
2019/04/19	1.1	24.99	0	0.00	25.00	1.1	2,661	0.04%
2019/04/16	5	25.10	8	25.03	25.15	-3	2,746	-0.11%
2019/04/15	10	25.00	0	0.00	25.10	10	2,784	0.36%
2019/04/12	0	0.00	4	24.99	25.00	-4	2,791	-0.14%
2019/04/11	0	0.00	0.2	24.90	24.90	-0.2	2,814	-0.01%
2019/04/10	0	0.00	3	25.10	25.20	-3	2,863	-0.10%
2019/04/09	19	25.26	0	0.00	25.30	19	2,941	0.65%
2019/04/08	1	24.90	1	24.95	24.90	0	3,134	0.00%
2019/04/02	4	24.95	0	0.00	24.85	4	3,290	0.12%
2019/04/01	1	25.05	0	0.00	25.00	1	3,295	0.03%
2019/03/29	0	0.00	1	24.40	24.35	-1	3,286	-0.03%
2019/03/28	1	24.25	0	0.00	24.15	1	3,332	0.03%
2019/03/25	0	0.00	11	24.05	24.25	-11	3,624	-0.30%
2019/03/22	1	24.50	0	0.00	24.55	1	3,708	0.03%
2019/03/20	0	0.00	2	24.40	24.45	-2	3,734	-0.05%
2019/03/19	7	24.40	0	0.00	24.45	7	3,794	0.18%
2019/03/14	1	24.35	0	0.00	24.25	1	4,356	0.02%
2019/03/06	1	24.30	0	0.00	24.45	1	5,087	0.02%
2019/03/05	5	24.35	0	0.00	24.45	5	5,141	0.10%
2019/02/26	5	24.45	0	0.00	24.45	5	5,292	0.09%
2019/02/25	10	24.35	0	0.00	24.45	10	5,408	0.18%
2019/02/22	1	24.45	11	24.47	24.45	-10	5,480	-0.18%
2019/02/21	1	24.70	3	24.35	24.65	-2	5,540	-0.04%
2019/02/20	3	24.15	0	0.00	24.00	3	5,512	0.05%
2019/02/19	1	24.05	0	0.00	24.05	1	5,569	0.02%
2019/02/18	10	24.08	6	24.05	24.05	4	5,647	0.07%
2019/02/13	2	23.20	3	23.45	23.55	-1	5,631	-0.02%
2019/02/12	0	0.00	5	23.30	23.40	-5	5,683	-0.09%
2019/02/11	2	23.78	5	23.75	23.75	-3	5,705	-0.05%
2019/01/30	4	24.30	5	24.18	24.20	-1	5,717	-0.02%
2019/01/28	1	23.50	1	23.65	23.55	0	5,635	0.00%
2019/01/25	1	23.10	1	23.30	23.45	0	5,555	0.00%
2019/01/24	1	22.85	1	23.15	23.10	0	5,529	0.00%
2019/01/23	0	22.90	0	0.00	23.00	0	5,509	0.00%
2019/01/22	2	22.85	0	0.00	22.70	2	5,505	0.04%
2019/01/21	4	22.99	0	0.00	23.05	4	5,521	0.07%
2019/01/15	1	22.55	0	0.00	22.55	1	5,615	0.02%
2019/01/11	0	22.70	0	0.00	22.70	0	5,788	0.00%
2019/01/09	2	22.50	0	0.00	22.55	2	5,876	0.03%
2019/01/07	0	0.00	1	22.75	22.90	-1	5,885	-0.02%
2019/01/04	0	0.00	7	22.17	22.60	-7	5,903	-0.12%
2019/01/03	7	22.69	10	22.50	22.50	-3	6,018	-0.05%
2019/01/02	4	22.80	5	22.90	22.85	-1	6,041	-0.02%
2018/12/28	11	22.89	3	22.72	22.50	8	6,033	0.13%
2018/12/27	16	22.60	0	0.00	22.60	16	6,020	0.27%
2018/12/26	0	24.70	4	25.30	24.40	-4	5,811	-0.07%
2018/12/24	0	24.95	0	0.00	24.95	0	5,905	0.00%
2018/12/20	10	25.96	7	25.94	25.20	3	6,080	0.05%
2018/12/19	6	26.14	3	26.35	26.40	3	6,209	0.05%
2018/12/18	2	25.80	10	25.89	26.00	-8	6,311	-0.13%
2018/12/17	0	0.00	6	25.12	25.15	-6	6,374	-0.09%
2018/12/14	3	25.52	0	0.00	25.60	3	6,341	0.05%
2018/12/12	4	25.81	0	0.00	26.00	4	6,351	0.06%
2018/12/10	7	26.23	5	26.55	26.20	2	6,298	0.03%
2018/12/07	29	27.55	46	27.52	27.05	-17	6,155	-0.28%
2018/12/06	1	26.55	9	26.26	26.30	-8	5,771	-0.14%
2018/12/05	0	0.00	1	26.10	26.20	-1	5,615	-0.02%
2018/12/04	8	25.93	36	25.88	25.90	-28	5,512	-0.51%
2018/12/03	2	24.35	8	24.91	24.90	-6	5,220	-0.11%
2018/11/30	0	0.00	2	24.70	24.20	-2	5,137	-0.04%
2018/11/29	0	0.00	1	24.65	24.70	-1	5,096	-0.02%
2018/11/28	0	0.00	7	24.79	24.80	-7	5,071	-0.14%
2018/11/27	1	24.75	0	0.00	24.50	1	5,030	0.02%
2018/11/26	0	0.00	5	24.66	24.55	-5	5,009	-0.10%
2018/11/23	9	24.88	2	25.00	24.65	7	4,949	0.14%
2018/11/22	5	25.15	7	25.04	25.20	-2	4,856	-0.04%
2018/11/21	3	24.67	1	24.55	24.70	2	4,742	0.04%
2018/11/20	4	24.48	1	24.50	24.35	3	4,697	0.06%
2018/11/19	0	0.00	3	24.10	24.20	-3	4,635	-0.06%
2018/11/16	0	0.00	7	24.11	24.00	-7	4,611	-0.15%
2018/11/15	0	0.00	7	23.77	23.80	-7	4,564	-0.15%
2018/11/09	7	22.95	0	0.00	22.65	7	4,439	0.16%
2018/11/08	1	23.70	2	23.70	23.80	-1	4,405	-0.02%
2018/11/07	3	22.80	3	23.20	23.10	0	4,487	0.00%
2018/11/05	1	22.55	0	0.00	22.65	1	4,445	0.02%
2018/11/02	0	0.00	10	22.80	22.80	-10	4,419	-0.23%
2018/10/31	0	0.00	11	22.93	23.00	-11	4,397	-0.25%
2018/10/30	1	22.50	0	0.00	22.55	1	4,385	0.02%
2018/10/29	11	22.20	11	22.25	22.40	0	4,504	0.00%
2018/10/26	0	0.00	1	21.80	21.85	-1	4,478	-0.02%
2018/10/25	0	0.00	16	21.66	21.65	-16	4,463	-0.36%
2018/10/24	5	22.40	0	0.00	22.25	5	4,445	0.11%
2018/10/23	25	22.79	5	22.75	22.90	20	4,394	0.46%
2018/10/17	23	24.09	0	0.00	24.00	23	4,203	0.55%
2018/10/16	1	24.00	0	0.00	24.00	1	4,269	0.02%
2018/10/15	0	0.00	3	23.85	24.00	-3	4,265	-0.07%
2018/10/12	1	23.60	1	23.80	23.95	0	4,262	0.00%
2018/10/11	1	23.10	5	23.15	23.60	-4	4,217	-0.09%
2018/10/08	5	24.20	7	24.06	24.30	-2	4,060	-0.05%
2018/10/05	2	24.08	6	24.05	23.95	-4	4,013	-0.10%
2018/10/04	6	24.40	2	24.45	24.20	4	3,931	0.10%
2018/10/03	1	24.25	0	0.00	24.20	1	3,866	0.03%
2018/10/02	9	24.21	2	24.70	24.30	7	3,783	0.18%
2018/10/01	3	24.37	3	24.30	24.20	0	3,655	0.00%
2018/09/28	0	0.00	26	24.39	24.25	-26	3,600	-0.72%
2018/09/27	2	24.15	0	0.00	24.20	2	3,525	0.06%
2018/09/26	1	23.95	7.2	24.05	24.25	-6.2	3,414	-0.18%
2018/09/25	0	0.00	14	23.86	23.75	-14	3,242	-0.43%
2018/09/21	28	23.01	35	23.11	23.25	-7	3,067	-0.23%
2018/09/20	0	0.00	11	22.70	22.75	-11	2,914	-0.38%
2018/09/18	0	0.00	2	22.35	22.40	-2	2,889	-0.07%
2018/09/12	1	21.30	2	21.40	21.55	-1	2,971	-0.03%
2018/09/10	4	21.28	1	21.35	21.30	3	3,069	0.10%
2018/09/07	7	21.66	0	0.00	21.70	7	3,099	0.23%
2018/09/05	1	21.85	0	0.00	21.80	1	3,147	0.03%
2018/09/04	0	0.00	11	22.05	22.05	-11	3,247	-0.34%
2018/09/03	2	21.90	0	0.00	21.90	2	3,303	0.06%
2018/08/24	0	0.00	2	22.10	22.25	-2	4,005	-0.05%
2018/08/22	10	22.03	1	22.20	21.95	9	4,301	0.21%
2018/08/20	6	21.81	0	0.00	21.80	6	4,475	0.13%
2018/08/17	2	21.98	0	0.00	21.90	2	4,587	0.04%
2018/08/16	1	21.80	0	0.00	21.85	1	4,839	0.02%
2018/08/15	4	22.15	0	0.00	22.15	4	5,286	0.08%
2018/08/14	7	22.53	2	22.50	22.45	5	5,447	0.09%
2018/08/13	8	21.78	0	0.00	21.70	8	5,896	0.14%
2018/08/10	3	22.03	0	0.00	22.00	3	6,764	0.04%
2018/08/08	9	22.02	0	0.00	22.00	9	6,988	0.13%
2018/08/07	0	0.00	0	21.80	21.90	0	7,055	0.00%
2018/08/02	1	21.95	0	0.00	21.95	1	7,100	0.01%
2018/07/31	0	0.00	1	22.20	22.15	-1	7,192	-0.01%
2018/07/24	5	21.71	0	0.00	21.70	5	7,178	0.07%
2018/07/23	5	23.10	0	0.00	23.15	5	7,102	0.07%
2018/07/20	3	23.22	0	0.00	23.10	3	7,037	0.04%
2018/07/16	0	0.00	1	23.30	23.40	-1	7,009	-0.01%
2018/07/09	1	22.80	1	22.75	22.80	0	7,248	0.00%
2018/07/06	0	0.00	2	22.10	22.10	-2	7,227	-0.03%
2018/07/03	1	22.50	0	0.00	22.60	1	7,251	0.01%
2018/07/02	0	0.00	11	23.15	23.20	-11	7,221	-0.15%
2018/06/29	0	0.00	5	23.00	23.05	-5	7,198	-0.07%
2018/06/28	3	22.78	0	0.00	22.60	3	7,182	0.04%
2018/06/27	10	22.90	0	0.00	22.65	10	7,158	0.14%
2018/06/26	3	22.70	6	22.81	22.65	-3	7,155	-0.04%
2018/06/25	2	23.55	1	23.70	23.30	1	7,080	0.01%
2018/06/22	1	23.80	60	23.81	23.80	-59	7,045	-0.84%
2018/06/21	3	23.65	3	23.85	23.95	0	7,038	0.00%
2018/06/20	62	23.87	4	23.59	23.85	58	7,031	0.82%
2018/06/19	9	23.61	7	23.54	23.55	2	6,968	0.03%
2018/06/15	0	0.00	6	24.01	23.60	-6	6,947	-0.09%
2018/06/14	0.2	24.05	0	0.00	24.05	0.2	6,901	0.00%
2018/06/12	0	0.00	10	24.30	24.45	-10	6,850	-0.15%
2018/06/11	1	23.95	0	0.00	24.00	1	6,798	0.01%
2018/06/08	1	24.15	3	24.45	24.15	-2	7,018	-0.03%
2018/06/07	3	24.45	2	24.63	24.35	1	6,985	0.01%
2018/06/06	2	24.33	1	24.50	24.30	1	6,922	0.01%
2018/06/05	2	24.40	1	24.60	24.30	1	6,877	0.01%
2018/06/04	1	23.85	19	24.34	24.50	-18	6,713	-0.27%
2018/06/01	2	24.25	3	24.07	24.10	-1	6,511	-0.02%
2018/05/31	1	24.35	14	24.07	24.35	-13	6,355	-0.20%
2018/05/30	1	23.50	0	0.00	23.50	1	6,101	0.02%
2018/05/29	3	23.62	5	23.46	23.45	-2	6,036	-0.03%
2018/05/28	0	0.00	20	23.63	23.65	-20	5,971	-0.33%
2018/05/25	9	23.83	6	23.75	23.70	3	5,855	0.05%
2018/05/24	13	24.42	6	24.48	24.10	7	5,746	0.12%
2018/05/23	17	24.38	16	24.42	24.70	1	5,495	0.02%
2018/05/22	29	23.88	2	24.05	23.60	27	5,025	0.54%
2018/05/21	70	24.57	75	24.22	24.25	-5	4,822	-0.10%
2018/05/18	88	23.73	164	23.79	24.10	-76	4,241	-1.79%	大賣/
2018/05/17	1	22.55	9	22.41	22.55	-8	3,356	-0.24%
2018/05/16	0	0.00	1	22.05	22.00	-1	3,144	-0.03%
2018/05/14	0	0.00	1	22.35	22.25	-1	3,209	-0.03%
2018/05/11	5	21.90	2	22.00	22.10	3	3,092	0.10%
2018/05/09	2	21.80	0	0.00	21.85	2	3,030	0.07%
2018/05/08	0	0.00	6	22.02	22.05	-6	3,000	-0.20%
2018/05/07	4	21.85	16	21.97	21.95	-12	2,973	-0.40%
2018/04/30	1	21.45	0	0.00	21.50	1	3,031	0.03%
2018/04/27	1	21.30	0	0.00	21.45	1	3,089	0.03%
2018/04/26	0	0.00	1	21.90	21.40	-1	3,164	-0.03%
2018/04/24	2	21.53	0	0.00	21.50	2	3,226	0.06%
2018/04/23	12	21.69	0	0.00	21.55	12	3,292	0.36%
2018/04/20	1	21.95	0	0.00	21.90	1	3,289	0.03%
2018/04/19	1	21.85	0	0.00	21.85	1	3,325	0.03%
2018/04/18	0	0.00	6	21.95	21.80	-6	3,358	-0.18%
2018/04/16	7	22.05	7	22.04	22.00	0	3,388	0.00%
2018/04/13	0	0.00	3	21.72	21.70	-3	3,398	-0.09%
2018/04/12	1	21.65	1	21.70	21.60	0	3,464	0.00%
2018/04/09	20	21.75	0	0.00	21.75	20	3,715	0.54%
2018/04/03	0	0.00	12	21.36	21.35	-12	3,773	-0.32%
2018/03/31	10	21.65	0	0.00	21.60	10	4,518	0.22%
2018/03/30	1	21.70	0	0.00	21.65	1	5,207	0.02%
2018/03/29	1	21.65	2	21.78	21.75	-1	5,233	-0.02%
2018/03/27	1	21.50	1	21.45	21.50	0	5,223	0.00%
2018/03/26	1	21.35	0	0.00	21.30	1	5,245	0.02%
2018/03/23	3	21.15	5	21.05	21.20	-2	5,264	-0.04%
2018/03/22	2	21.55	0	0.00	21.45	2	5,273	0.04%
2018/03/21	2	21.55	0	0.00	21.55	2	5,295	0.04%
2018/03/20	2	21.55	0	0.00	21.55	2	5,303	0.04%
2018/03/16	2	21.75	0	0.00	21.80	2	5,320	0.04%
2018/03/15	1	21.80	2	21.85	21.70	-1	5,366	-0.02%
2018/03/14	9	21.94	27	21.92	21.90	-18	5,345	-0.34%
2018/03/12	1	21.55	5	21.36	21.40	-4	5,158	-0.08%
2018/03/07	1	20.70	0	0.00	20.60	1	5,637	0.02%
2018/03/01	2	20.55	0	0.00	20.50	2	5,810	0.03%
2018/02/27	1	20.75	0	0.00	20.65	1	5,822	0.02%
2018/02/26	1	20.85	0	0.00	20.75	1	5,924	0.02%
2018/02/23	0	0.00	5	20.52	20.45	-5	6,101	-0.08%
2018/02/22	3	20.22	0	0.00	20.20	3	6,167	0.05%
2018/02/21	0	0.00	7	20.23	20.35	-7	6,270	-0.11%
2018/02/12	2	19.95	2	19.95	19.90	0	6,317	0.00%
2018/02/08	0	20.20	0	0.00	20.20	0	6,364	0.00%
2018/02/07	1	20.00	111	20.12	20.05	-110	6,395	-1.72%	大賣/鉅額交易
2018/02/06	29	19.76	0	0.00	19.80	29	6,550	0.44%
2018/02/05	1	21.10	1	21.00	21.10	0	6,806	0.00%
2018/02/02	2	21.40	0	0.00	21.35	2	7,037	0.03%
2018/02/01	15	21.53	0	0.00	21.45	15	7,064	0.21%
2018/01/31	0	0.00	1	21.25	21.35	-1	7,095	-0.01%
2018/01/30	3	21.38	13	21.48	21.35	-10	7,149	-0.14%
2018/01/29	0.2	21.65	1	21.80	21.70	-0.8	7,267	-0.01%
2018/01/25	0	0.00	3	21.70	21.60	-3	7,253	-0.04%
2018/01/24	4	21.69	1	21.75	21.80	3	7,227	0.04%
2018/01/23	2	21.40	0	0.00	21.50	2	7,193	0.03%
2018/01/22	8	21.52	0	0.00	21.50	8	7,139	0.11%
2018/01/19	8	21.85	0	0.00	21.65	8	7,036	0.11%
2018/01/18	1	21.95	0	0.00	21.90	1	6,954	0.01%
2018/01/17	0	0.00	6	21.93	21.90	-6	6,908	-0.09%
2018/01/16	2	22.28	0	0.00	22.15	2	6,825	0.03%
2018/01/15	0	0.00	10	22.20	22.25	-10	6,834	-0.15%
2018/01/12	0	0.00	4	22.73	22.55	-4	6,812	-0.06%
2018/01/11	6	22.65	1	22.70	22.50	5	6,766	0.07%
2018/01/10	1	22.70	7	22.71	22.80	-6	6,703	-0.09%
2018/01/09	5	22.75	1	22.85	22.75	4	6,617	0.06%
2018/01/08	3	22.60	1	22.60	22.60	2	6,498	0.03%
2018/01/05	0	0.00	2	22.60	22.55	-2	6,424	-0.03%
2018/01/04	1	22.65	17	22.68	22.60	-16	6,364	-0.25%
2018/01/03	3	22.45	15	22.38	22.50	-12	6,258	-0.19%
2018/01/02	9	22.69	5.3	22.63	22.65	3.7	6,159	0.06%