炎洲 (4306)-國泰-台中券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
18.20
漲跌
--
漲幅
0.00%
成交量
914張
產業
上市塑膠類股
217人加入追蹤

立即追蹤
本地時間:13:30(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

炎洲 (4306)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/11/20	11	18.25	0	0.00	18.20	11	3,090	0.36%
2024/11/19	10	18.31	15	18.32	18.25	-5	3,133	-0.16%
2024/11/18	4	18.03	6	18.08	18.00	-2	3,168	-0.06%
2024/11/15	2	18.10	1	18.10	18.05	1	3,180	0.03%
2024/11/14	3.3	18.05	0.2	18.20	17.90	3.1	3,213	0.10%
2024/11/13	1	18.10	1	18.20	18.20	0	3,227	0.00%
2024/11/12	31.4	18.44	0.1	18.50	18.35	31.3	3,245	0.96%
2024/11/11	0	0.00	1	18.95	18.95	-1	3,251	-0.03%
2024/11/08	0.5	18.63	2.1	18.92	18.80	-1.6	3,381	-0.05%
2024/11/07	0.1	18.70	1	18.80	18.75	-0.9	3,443	-0.03%
2024/11/06	0.3	18.63	0.2	18.60	18.60	0.1	3,462	0.00%
2024/11/05	2	18.50	2	18.60	18.55	0	3,519	0.00%
2024/11/04	1	18.50	0	0.00	18.50	1	3,694	0.03%
2024/11/01	1	18.20	1	18.25	18.50	0	3,842	0.00%
2024/10/30	0	0.00	5	18.40	18.35	-5	3,918	-0.13%
2024/10/29	6.2	18.41	51.1	18.35	18.35	-44.9	4,019	-1.12%
2024/10/28	4	18.56	7	18.65	18.65	-3	4,041	-0.07%
2024/10/25	3	18.63	1.5	18.68	18.60	1.6	4,082	0.04%
2024/10/24	2.1	18.75	0	0.00	18.70	2.1	4,205	0.05%
2024/10/23	2.3	18.85	0.4	18.95	18.85	1.9	4,254	0.05%
2024/10/22	1	18.75	0	0.00	18.75	1	4,326	0.02%
2024/10/21	0.1	18.85	0.3	18.90	18.90	-0.3	4,401	-0.01%
2024/10/18	9	18.93	8	18.94	18.80	1	4,484	0.02%
2024/10/17	4.1	18.89	0	0.00	18.85	4.1	4,649	0.09%
2024/10/16	3.1	18.57	1	18.60	18.90	2.1	4,815	0.04%
2024/10/15	1	18.75	0.1	18.80	18.80	0.9	4,838	0.02%
2024/10/14	0	0.00	2.1	18.75	18.75	-2.1	4,915	-0.04%
2024/10/11	9.3	18.80	1	18.75	18.70	8.3	5,010	0.16%
2024/10/09	11.2	19.00	4	18.98	18.95	7.1	5,265	0.14%
2024/10/08	3	19.17	0.1	19.15	19.15	2.9	5,282	0.05%
2024/10/07	24.2	19.38	6	19.50	19.55	18.2	5,388	0.34%
2024/10/04	4.1	19.01	3	19.00	18.95	1.1	5,460	0.02%
2024/10/01	7.1	19.05	1	19.20	19.05	6.1	5,496	0.11%
2024/09/30	3.4	19.27	0	0.00	19.25	3.4	5,633	0.06%
2024/09/27	7.2	19.29	5.1	19.25	19.30	2.1	5,672	0.04%
2024/09/26	3	19.15	3.1	19.24	19.10	-0.1	5,736	0.00%
2024/09/25	5.1	19.29	7	19.27	19.25	-1.9	5,738	-0.03%
2024/09/24	8	19.28	1.1	19.39	19.15	6.9	5,729	0.12%
2024/09/23	12.3	19.10	3.3	19.06	19.15	9	5,729	0.16%
2024/09/20	36.5	19.47	35.1	19.37	19.25	1.4	5,685	0.02%
2024/09/19	9	20.04	174.1	20.30	20.05	-165	5,541	-2.98%	大賣/鉅額交易
2024/09/18	2.1	19.93	0	0.00	19.90	2.1	5,544	0.04%
2024/09/16	6	20.08	4.1	20.37	20.00	1.9	5,606	0.03%
2024/09/13	2	19.93	0	0.00	19.90	2	5,815	0.03%
2024/09/12	36	19.77	28	19.79	19.85	8	5,983	0.13%
2024/09/11	8.1	19.81	3.1	19.70	19.70	5	5,991	0.08%
2024/09/10	19.4	19.86	2	20.15	19.65	17.4	6,065	0.29%
2024/09/09	10	20.16	5	20.14	20.15	5	6,083	0.08%
2024/09/06	11	20.56	2	20.80	20.60	9	6,070	0.15%
2024/09/05	42.1	20.88	36.1	20.79	20.45	5.9	6,180	0.10%
2024/09/04	34.4	20.59	23	20.37	20.35	11.4	6,174	0.18%
2024/09/03	17.1	21.15	15	21.16	21.00	2.1	6,269	0.03%
2024/09/02	105.1	21.61	68.4	21.62	21.20	36.7	6,179	0.59%	大買/
2024/08/30	31.3	20.90	59.4	21.21	20.95	-28.1	5,866	-0.48%
2024/08/29	7.2	19.58	66	19.55	19.50	-58.8	5,610	-1.05%
2024/08/28	7.1	19.74	1	19.75	19.65	6.1	5,623	0.11%
2024/08/27	2.1	19.75	7	19.65	19.85	-4.9	5,659	-0.09%
2024/08/26	2	19.63	5	19.70	19.55	-3	5,730	-0.05%
2024/08/23	5	19.57	2.1	19.53	19.60	2.9	5,840	0.05%
2024/08/22	1.2	19.95	6	19.90	19.85	-4.9	5,918	-0.08%
2024/08/21	4	19.73	1	19.80	19.70	3	5,912	0.05%
2024/08/20	32.1	20.00	0	0.00	20.00	32.1	5,894	0.54%
2024/08/19	33	20.30	6	20.50	20.20	27	5,907	0.46%
2024/08/16	2	20.38	2.1	20.35	20.35	-0.1	5,907	0.00%
2024/08/15	25	20.07	1	20.00	20.05	24	5,899	0.41%
2024/08/14	31.1	20.12	2	20.40	20.15	29	5,893	0.49%
2024/08/13	20.2	20.18	24	20.04	20.05	-3.8	5,921	-0.06%
2024/08/12	49.1	20.24	30	20.27	20.20	19.1	5,929	0.32%
2024/08/09	11	20.76	14	20.89	20.60	-3	5,841	-0.05%
2024/08/08	2.1	20.19	9	20.26	20.25	-6.9	5,795	-0.12%
2024/08/07	18	20.49	29	20.51	20.40	-11	5,804	-0.19%
2024/08/06	48	19.86	39.1	19.14	20.15	8.9	5,778	0.15%
2024/08/05	19.1	20.66	9	20.56	19.95	10.1	5,627	0.18%
2024/08/02	19.1	21.95	20.2	21.98	21.85	-1.1	5,531	-0.02%
2024/08/01	50.1	22.36	85	22.45	22.45	-34.9	5,641	-0.62%
2024/07/31	6	22.01	6	22.10	22.00	0	5,655	0.00%
2024/07/30	5	21.69	3	21.78	21.90	2	5,732	0.03%
2024/07/29	28	22.18	23.6	21.80	21.75	4.4	5,814	0.08%
2024/07/26	2	21.23	3.6	21.30	21.45	-1.6	5,767	-0.03%
2024/07/23	21.1	20.68	24.1	20.85	21.20	-3	5,868	-0.05%
2024/07/22	5.3	19.99	10	20.02	20.00	-4.8	5,853	-0.08%
2024/07/19	13.5	20.35	6.4	20.40	20.25	7	5,866	0.12%
2024/07/18	16.1	20.76	4	20.96	20.90	12.1	5,992	0.20%
2024/07/17	15.2	22.15	14.2	22.13	22.05	1	5,881	0.02%
2024/07/16	8	21.99	8	21.96	21.90	0	5,950	0.00%
2024/07/15	21.1	22.29	12	22.18	22.15	9.1	6,001	0.15%
2024/07/12	23.3	22.50	4	22.55	22.45	19.3	6,012	0.32%
2024/07/11	36	22.72	28	22.82	22.75	8	5,937	0.13%
2024/07/10	6.1	21.92	4	22.00	21.90	2.1	5,764	0.04%
2024/07/09	77.4	22.18	28	21.82	21.80	49.4	5,772	0.86%
2024/07/08	15.2	21.95	28.4	21.95	21.80	-13.2	5,728	-0.23%
2024/07/05	24.1	21.62	11.2	21.67	21.65	12.9	5,662	0.23%
2024/07/04	4	21.45	23.2	21.58	21.70	-19.2	5,665	-0.34%
2024/07/03	23.5	21.19	14.3	21.06	21.05	9.2	5,600	0.17%
2024/07/02	4	20.98	21	20.95	21.10	-17	5,795	-0.29%
2024/07/01	5.1	20.70	8	20.64	20.60	-2.9	5,736	-0.05%
2024/06/28	0.2	20.45	1	20.55	20.50	-0.8	5,755	-0.01%
2024/06/27	1	20.45	2.2	20.33	20.35	-1.2	5,781	-0.02%
2024/06/26	0.2	20.60	1	20.65	20.60	-0.9	5,801	-0.01%
2024/06/25	12.2	20.65	9	20.75	20.75	3.2	5,950	0.05%
2024/06/24	2.1	20.85	15	20.80	20.75	-12.9	5,982	-0.22%
2024/06/21	27.1	21.16	55.1	21.15	21.25	-28	5,967	-0.47%
2024/06/20	61.2	21.29	23.3	21.00	20.90	37.9	5,922	0.64%
2024/06/19	22.4	21.27	44	21.42	21.80	-21.7	5,717	-0.38%
2024/06/18	12	20.80	10.4	20.61	20.70	1.6	5,565	0.03%
2024/06/17	16.1	20.64	0	0.00	20.50	16.1	5,555	0.29%
2024/06/14	38.1	21.13	48.2	21.03	21.00	-10.1	5,477	-0.18%
2024/06/13	7.2	20.75	8.2	20.83	20.70	-1	5,387	-0.02%
2024/06/12	6.8	20.71	1.2	20.56	20.70	5.6	5,388	0.10%
2024/06/11	4.2	20.47	3	20.68	20.40	1.2	5,246	0.02%
2024/06/07	6	20.69	19.2	20.59	20.80	-13.2	5,224	-0.25%
2024/06/06	1.3	19.75	0.1	19.75	19.75	1.2	5,087	0.02%
2024/06/05	0.2	19.79	2.1	19.71	19.80	-1.9	5,114	-0.04%
2024/06/04	2	19.85	0	0.00	19.80	2	5,241	0.04%
2024/06/03	0	0.00	1	19.95	20.10	-1	5,501	-0.02%
2024/05/31	3	20.08	3	20.17	20.00	0	5,815	0.00%
2024/05/30	14	20.11	17	19.91	19.75	-3	5,784	-0.05%
2024/05/29	21.2	20.28	5.2	20.30	20.05	16	5,717	0.28%
2024/05/28	2	20.05	12.1	20.06	20.15	-10.1	5,589	-0.18%
2024/05/27	0	0.00	0.1	19.35	19.55	-0.1	5,487	0.00%
2024/05/24	5.1	19.10	3	19.15	19.20	2.1	5,474	0.04%
2024/05/23	0.6	19.38	0	0.00	19.15	0.6	5,451	0.01%
2024/05/21	7.1	19.65	0	0.00	19.65	7.1	5,390	0.13%
2024/05/20	1.1	19.76	1	20.05	20.05	0.1	5,364	0.00%
2024/05/17	10	19.97	10.1	20.05	19.95	-0.1	5,335	0.00%
2024/05/16	16.1	19.44	0	0.00	19.60	16.1	5,283	0.30%
2024/05/15	4.2	19.51	0.1	19.55	19.50	4.1	5,256	0.08%
2024/05/14	6.2	19.59	0	0.00	19.50	6.2	5,225	0.12%
2024/05/13	1	19.50	0	0.00	19.55	1	5,201	0.02%
2024/05/10	28	19.57	4.2	19.60	19.80	23.8	5,161	0.46%
2024/05/09	8.4	19.49	4.8	19.68	19.35	3.7	5,122	0.07%
2024/05/08	7.2	19.33	5	19.50	19.55	2.2	5,090	0.04%
2024/05/07	16.2	19.75	0	0.00	19.65	16.2	5,032	0.32%
2024/05/06	6.6	20.36	3	20.88	20.25	3.6	4,855	0.07%
2024/05/03	12.1	20.85	3	20.90	20.70	9.1	4,732	0.19%
2024/05/02	1	21.00	5.8	21.14	21.10	-4.7	4,606	-0.10%
2024/04/30	4	20.86	20.4	20.89	20.90	-16.4	4,480	-0.36%
2024/04/29	3	20.98	25.7	20.88	20.85	-22.7	4,402	-0.52%
2024/04/26	15.1	20.14	12.6	20.20	20.30	2.5	4,255	0.06%
2024/04/25	11	20.40	4.1	20.47	20.30	6.9	4,191	0.17%
2024/04/24	29.1	20.47	25.2	20.53	20.60	3.9	4,098	0.09%
2024/04/23	19.3	20.00	20	19.78	20.00	-0.7	3,918	-0.02%
2024/04/22	36.6	19.95	31	19.82	19.75	5.6	3,881	0.15%
2024/04/19	7	19.11	20	19.08	19.45	-13	3,638	-0.36%
2024/04/18	27.4	18.83	19	18.67	19.10	8.4	3,477	0.24%
2024/04/17	2	18.30	0	18.30	18.30	2	3,383	0.06%
2024/04/16	32.5	18.25	13	18.27	18.00	19.5	3,375	0.58%
2024/04/15	4.5	18.99	3.2	19.07	19.00	1.3	3,250	0.04%
2024/04/12	7.4	19.48	16	19.37	19.35	-8.6	3,197	-0.27%
2024/04/11	8.3	19.80	5	19.95	19.70	3.2	3,116	0.10%
2024/04/10	17.2	20.06	8.4	20.14	20.05	8.8	3,064	0.29%
2024/04/09	9	19.87	10.7	19.83	20.10	-1.6	2,997	-0.05%
2024/04/08	62.1	19.90	90.1	19.92	20.00	-28	2,905	-0.96%
2024/04/03	2	18.65	6	18.82	18.80	-4	2,666	-0.15%
2024/04/02	7.1	18.84	9.2	18.90	18.75	-2.1	2,657	-0.08%
2024/04/01	19	18.90	4	18.90	18.85	15	2,637	0.57%
2024/03/29	11.2	18.70	39	18.60	18.65	-27.8	2,624	-1.06%
2024/03/28	45.2	18.71	64	18.83	18.75	-18.8	2,573	-0.73%
2024/03/27	25.1	18.34	15	18.36	18.40	10.1	2,429	0.42%
2024/03/26	1	18.05	7	18.10	18.00	-6	2,398	-0.25%
2024/03/25	4.2	18.30	9.1	18.33	18.25	-4.9	2,389	-0.20%
2024/03/22	0	18.24	32	18.25	18.25	-32	2,399	-1.33%
2024/03/21	1.2	18.14	10	18.12	18.20	-8.8	2,417	-0.36%
2024/03/20	1.4	18.04	0	0.00	18.10	1.4	2,460	0.06%
2024/03/19	0.2	17.86	0	0.00	17.85	0.2	2,468	0.01%
2024/03/18	0	17.79	5	17.79	17.80	-5	2,505	-0.20%
2024/03/15	35.1	18.17	2	18.00	17.80	33.1	2,524	1.31%
2024/03/14	0.1	17.75	3	17.83	17.85	-3	2,538	-0.12%
2024/03/13	6.2	17.77	19	17.68	17.75	-12.8	2,583	-0.49%
2024/03/12	15.1	17.94	31	17.89	17.80	-15.9	2,592	-0.61%
2024/03/11	4.1	18.19	3	18.25	18.10	1.1	2,550	0.04%
2024/03/08	74.4	18.47	71	18.14	18.15	3.4	2,518	0.13%
2024/03/07	97.5	18.63	191.8	18.52	18.80	-94.3	2,456	-3.84%	大賣/
2024/03/06	69	18.43	50.1	18.34	18.25	19	2,170	0.87%
2024/03/04	25.1	17.00	2	17.00	16.95	23.1	1,817	1.27%
2024/03/01	2	17.03	0	0.00	17.00	2	1,827	0.11%
2024/02/29	1	17.10	15	17.05	17.05	-14	1,839	-0.76%
2024/02/27	17	17.07	1	17.00	17.00	16	1,829	0.88%
2024/02/26	2	17.15	0	0.00	17.15	2	1,815	0.11%
2024/02/23	9.6	17.23	0	17.15	17.15	9.6	1,811	0.53%
2024/02/22	4.1	17.35	1	17.20	17.30	3.1	1,819	0.17%
2024/02/21	2.2	17.31	0.1	17.40	17.25	2.1	1,819	0.12%
2024/02/20	7	17.39	6	17.48	17.35	1	1,808	0.06%
2024/02/19	24.7	17.54	17.2	17.47	17.55	7.5	1,791	0.42%
2024/02/16	22	17.25	1	17.25	17.25	21	1,774	1.18%
2024/02/15	13.1	16.89	8	16.65	16.80	5.1	1,751	0.29%
2024/02/05	8.5	17.00	1	17.05	17.00	7.5	1,745	0.43%
2024/02/02	1.6	16.95	0	0.00	17.00	1.6	1,743	0.09%
2024/02/01	2	16.95	0.1	16.95	17.00	1.9	1,766	0.11%
2024/01/31	3	16.97	0.2	16.95	16.90	2.8	1,763	0.16%
2024/01/30	8	17.04	0	0.00	17.00	8	1,763	0.45%
2024/01/29	0	17.10	1	17.15	17.10	-1	1,763	-0.06%
2024/01/26	1.6	16.90	0	0.00	16.85	1.6	1,742	0.09%
2024/01/25	3.3	16.94	1	17.00	17.00	2.3	1,746	0.13%
2024/01/24	2	16.85	1	16.80	16.85	1	1,742	0.06%
2024/01/23	1	16.80	0	0.00	16.75	1	1,751	0.06%
2024/01/22	2.2	16.71	12	16.70	16.65	-9.8	1,780	-0.55%
2024/01/18	5	16.68	2	16.65	16.55	3	1,761	0.17%
2024/01/17	0.1	16.75	13	16.80	16.55	-12.9	1,761	-0.73%
2024/01/16	14.2	16.97	10	17.03	16.95	4.2	1,722	0.24%
2024/01/15	22	17.37	21	17.32	17.25	1	1,696	0.06%
2024/01/12	8.1	17.23	9	17.25	17.15	-0.9	1,707	-0.05%
2024/01/11	14	17.21	11	17.23	17.20	3	1,739	0.17%
2024/01/10	14.1	17.19	12.1	17.32	17.20	2	1,852	0.11%
2024/01/09	11	17.57	1.2	17.75	17.50	9.8	1,846	0.53%
2024/01/08	12	17.78	13.9	17.75	17.70	-1.9	1,869	-0.10%
2024/01/05	10.3	17.58	7	17.67	17.55	3.3	1,870	0.17%
2024/01/04	0.2	17.65	3	17.63	17.60	-2.8	1,885	-0.15%
2024/01/03	8	17.68	4	17.70	17.65	4	1,969	0.20%
2024/01/02	1	17.70	0	17.65	17.75	1	1,972	0.05%
2023/12/29	14	17.75	11	17.80	17.70	3	1,970	0.15%
2023/12/28	5.3	17.88	8	17.87	17.80	-2.7	1,971	-0.14%
2023/12/27	16.4	17.95	17.2	17.90	17.95	-0.8	1,960	-0.04%
2023/12/26	3.3	17.60	3	17.60	17.65	0.3	1,958	0.02%
2023/12/25	2	17.80	0.1	17.80	17.85	2	2,004	0.10%
2023/12/22	11	17.75	7.1	17.76	17.70	3.9	1,999	0.20%
2023/12/21	4.4	18.30	23.1	18.05	17.95	-18.7	1,973	-0.95%
2023/12/20	1.1	18.39	16.2	18.41	18.40	-15.1	1,930	-0.78%
2023/12/19	12	18.49	3.1	18.20	18.30	8.9	1,911	0.47%
2023/12/18	1.1	18.55	11.1	18.60	18.40	-10.1	1,868	-0.54%
2023/12/15	19	18.31	38.8	18.37	18.30	-19.7	1,856	-1.06%
2023/12/14	3	18.10	13.2	18.16	18.05	-10.2	1,757	-0.58%
2023/12/13	12.3	18.13	4.1	18.16	18.10	8.2	1,718	0.48%
2023/12/12	3.5	17.97	11	18.06	17.95	-7.6	1,675	-0.45%
2023/12/11	3.7	18.00	21	18.02	17.95	-17.3	1,651	-1.05%
2023/12/08	28.1	17.77	5	17.72	17.75	23.1	1,580	1.46%
2023/12/07	0.5	17.57	31	17.55	17.55	-30.5	1,520	-2.01%
2023/12/06	10	17.25	9.3	17.42	17.35	0.7	1,461	0.05%
2023/12/05	18	17.20	0.1	17.10	17.30	18	1,440	1.25%
2023/12/04	30.1	17.20	28	17.31	17.20	2.1	1,422	0.14%
2023/12/01	2	16.90	11.2	16.85	16.95	-9.2	1,341	-0.68%
2023/11/29	1.1	16.90	0	0.00	16.85	1.1	1,335	0.08%
2023/11/28	19	16.98	4	17.00	16.90	15	1,342	1.12%
2023/11/27	5	17.00	1	16.95	16.80	4	1,321	0.30%
2023/11/24	1	16.70	0	0.00	16.75	1	1,297	0.08%
2023/11/22	0	0.00	4	16.68	16.75	-4	1,291	-0.31%
2023/11/21	12.1	16.55	15.1	16.60	16.70	-3.1	1,287	-0.24%
2023/11/20	12	16.55	12	16.60	16.60	0	1,258	0.00%
2023/11/17	0	16.30	0	0.00	16.40	0	1,253	0.00%
2023/11/16	0.1	16.30	0	0.00	16.35	0.1	1,274	0.00%
2023/11/15	2	16.13	0	0.00	16.30	2	1,279	0.16%
2023/11/14	0.1	16.20	0	0.00	16.15	0.1	1,292	0.00%
2023/11/13	3	16.22	0	0.00	16.25	3	1,297	0.23%
2023/11/10	1	16.45	1	16.45	16.45	0	1,289	0.00%
2023/11/09	17	16.55	14.5	16.60	16.45	2.5	1,304	0.19%
2023/11/08	13	16.15	0	0.00	16.30	13	1,303	1.00%
2023/11/07	0	16.30	0	0.00	16.15	0	1,303	0.00%
2023/11/06	0	16.15	1	16.35	16.30	-1	1,310	-0.07%
2023/11/03	0.2	16.10	3	16.20	16.10	-2.8	1,304	-0.21%
2023/11/02	0	16.25	0	0.00	16.15	0	1,306	0.00%
2023/11/01	0	16.15	0	0.00	16.10	0	1,294	0.00%
2023/10/31	2	16.00	0	0.00	16.00	2	1,294	0.16%
2023/10/30	1.1	16.54	41	16.55	16.50	-39.9	1,281	-3.11%
2023/10/27	2	16.00	0	0.00	16.00	2	1,244	0.16%
2023/10/26	3.2	15.93	0	15.90	15.95	3.2	1,268	0.25%
2023/10/25	1	15.95	0	0.00	15.95	1	1,262	0.08%
2023/10/24	1	15.95	1	15.95	16.00	0	1,262	0.00%
2023/10/23	1.1	15.95	0	0.00	15.95	1.1	1,260	0.08%
2023/10/20	1.1	15.95	0	0.00	16.10	1.1	1,261	0.08%
2023/10/19	1.1	16.05	7.5	16.03	16.05	-6.5	1,255	-0.52%
2023/10/18	2.2	16.43	1	16.60	16.30	1.2	1,226	0.10%
2023/10/17	1.1	16.75	0	16.70	16.60	1.1	1,113	0.10%
2023/10/16	6	16.86	4	16.85	16.80	2	1,109	0.18%
2023/10/13	2.2	16.63	2	16.65	16.65	0.2	1,125	0.02%
2023/10/12	0	0.00	6.1	16.65	16.75	-6.1	1,144	-0.53%
2023/10/11	2.2	16.59	14.7	16.53	16.70	-12.5	1,135	-1.10%
2023/10/06	0	0.00	3	16.10	16.15	-3	1,058	-0.28%
2023/10/05	0	16.10	3	16.12	16.10	-3	1,083	-0.28%
2023/10/04	1	16.05	0	0.00	16.10	1	1,109	0.09%
2023/10/03	2	16.00	3	16.00	15.95	-1	1,108	-0.09%
2023/10/02	2.1	16.08	7	16.20	16.20	-4.9	1,101	-0.45%
2023/09/28	10.1	16.30	45.5	16.05	16.25	-35.5	1,101	-3.22%
2023/09/27	0.5	15.65	1	15.70	15.70	-0.5	1,023	-0.05%
2023/09/26	4	15.55	11.1	15.55	15.50	-7.1	1,022	-0.69%
2023/09/25	1	15.65	6	15.65	15.60	-5	1,022	-0.49%
2023/09/22	3	15.60	0	0.00	15.60	3	1,023	0.29%
2023/09/21	4.1	15.80	1	15.85	15.80	3.1	1,017	0.30%
2023/09/20	1.1	15.95	20.1	15.92	15.95	-19	1,005	-1.89%
2023/09/19	0.4	15.69	4	15.66	15.60	-3.6	986	-0.36%
2023/09/18	1.5	15.62	1	15.60	15.70	0.5	988	0.05%
2023/09/15	7.4	15.48	1	15.70	15.50	6.4	988	0.64%
2023/09/14	5.5	15.60	3.1	15.60	15.60	2.4	995	0.24%
2023/09/13	0	0.00	4	15.46	15.45	-4	980	-0.41%
2023/09/12	0	15.40	0	0.00	15.35	0	993	0.00%
2023/09/11	0	0.00	1	15.40	15.40	-1	1,001	-0.10%
2023/09/08	0	15.25	0	0.00	15.30	0	1,003	0.00%
2023/09/07	1.2	15.22	0	0.00	15.25	1.2	1,009	0.12%
2023/09/06	2	15.28	0	0.00	15.30	2	1,033	0.19%
2023/09/05	0	0.00	11	15.40	15.40	-11	1,048	-1.05%
2023/09/04	0.1	15.35	11.3	15.36	15.40	-11.2	1,054	-1.07%
2023/09/01	0	15.10	3	15.28	15.35	-3	1,043	-0.29%
2023/08/31	0.1	15.00	0	0.00	15.05	0.1	1,026	0.01%
2023/08/30	1	14.90	0	0.00	15.00	1	1,020	0.10%
2023/08/25	0	15.00	1	15.05	15.00	-1	1,047	-0.09%
2023/08/24	1.2	15.00	4	15.04	15.05	-2.9	1,058	-0.27%
2023/08/23	0	0.00	4	15.08	15.05	-4	1,063	-0.38%
2023/08/22	7	15.00	5	14.95	15.05	2	1,085	0.19%
2023/08/21	1	14.65	2	14.75	14.75	-1	1,068	-0.09%
2023/08/18	0.6	14.67	0	0.00	14.65	0.6	1,067	0.05%
2023/08/17	6.3	14.54	1	14.60	14.55	5.3	1,051	0.50%
2023/08/16	1.1	14.51	11	14.50	14.50	-9.9	1,060	-0.93%
2023/08/15	21.1	14.65	0	0.00	14.60	21.1	1,062	1.99%
2023/08/14	0	14.60	0	0.00	14.65	0	1,047	0.00%
2023/08/10	2	14.45	0	14.50	14.55	2	1,035	0.19%
2023/08/09	0.1	14.65	0	0.00	14.60	0.1	1,052	0.01%
2023/08/08	1.2	14.57	0.2	14.60	14.60	1	1,103	0.09%
2023/08/07	1.3	14.66	11	14.65	14.65	-9.8	1,133	-0.86%
2023/08/04	2	14.60	0	0.00	14.75	2	1,141	0.18%
2023/08/02	5.1	14.70	0	0.00	14.65	5.1	1,153	0.44%
2023/08/01	1.8	14.78	0	14.85	14.75	1.7	1,159	0.15%
2023/07/31	0.8	14.94	3.2	14.94	14.85	-2.4	1,171	-0.20%
2023/07/28	1.2	14.67	0	0.00	14.65	1.2	1,175	0.10%
2023/07/27	1.4	14.65	3	14.68	14.70	-1.6	1,199	-0.13%
2023/07/26	0.1	14.55	0	0.00	14.55	0.1	1,229	0.00%
2023/07/25	3.3	14.32	2	14.50	14.50	1.3	1,250	0.10%
2023/07/24	2.5	14.25	0	0.00	14.25	2.5	1,258	0.20%
2023/07/21	11.3	14.35	7	14.34	14.40	4.3	1,277	0.34%
2023/07/20	6.4	14.41	6.2	14.37	14.40	0.2	1,324	0.02%
2023/07/19	9.5	14.58	1	14.55	14.45	8.5	1,346	0.63%
2023/07/18	9	14.76	0	0.00	14.75	9	1,345	0.67%
2023/07/17	0	15.70	10.1	15.65	15.65	-10.1	1,313	-0.77%
2023/07/14	2.1	15.51	0	0.00	15.60	2.1	1,291	0.16%
2023/07/13	3	15.40	1.1	15.40	15.40	1.9	1,295	0.15%
2023/07/12	6.1	15.43	0.1	15.50	15.45	6	1,299	0.46%
2023/07/11	4	15.68	1	15.80	15.65	3	1,310	0.23%
2023/07/10	1	15.80	0	0.00	15.80	1	1,327	0.08%
2023/07/07	1	15.80	0	0.00	15.90	1	1,340	0.07%
2023/07/06	16	15.90	65.4	15.90	15.90	-49.4	1,361	-3.63%
2023/07/05	0.2	15.90	0	0.00	15.95	0.2	1,354	0.01%
2023/07/04	1.1	15.90	0.7	15.80	15.90	0.4	1,365	0.03%
2023/07/03	0.1	15.95	0.1	15.90	15.85	0	1,396	0.00%
2023/06/30	0.1	15.90	0	0.00	15.80	0.1	1,407	0.01%
2023/06/29	1.1	15.80	0	0.00	15.80	1.1	1,433	0.08%
2023/06/28	0.1	15.80	0	0.00	15.80	0.1	1,452	0.00%
2023/06/27	8.1	15.76	0	0.00	15.70	8.1	1,472	0.55%
2023/06/26	2.1	15.90	0	0.00	15.90	2.1	1,503	0.14%
2023/06/21	5	15.87	0.1	15.90	15.95	5	1,528	0.32%
2023/06/20	1	15.95	0	0.00	15.95	1	1,554	0.06%
2023/06/19	11.1	16.03	1	16.10	16.10	10.1	1,683	0.60%
2023/06/16	3	16.03	0	0.00	16.05	3	1,725	0.18%
2023/06/15	2	16.10	2.7	16.11	16.15	-0.7	1,762	-0.04%
2023/06/14	0.2	16.05	0	16.05	16.15	0.1	1,784	0.01%
2023/06/13	5	16.00	1	16.00	16.05	4	1,870	0.21%
2023/06/12	2.2	15.96	21.4	16.00	15.95	-19.2	1,863	-1.03%
2023/06/09	3.2	16.06	1	16.10	16.05	2.2	1,837	0.12%
2023/06/08	3	16.17	2	16.15	16.20	1	1,821	0.05%
2023/06/07	1	16.30	0	0.00	16.30	1	1,817	0.06%
2023/06/06	5	16.18	0	0.00	16.25	5	1,816	0.28%
2023/06/05	2	16.15	0	0.00	16.20	2	1,817	0.11%
2023/06/02	8.1	16.10	6	16.15	16.10	2.1	1,818	0.12%
2023/06/01	6	16.09	0	0.00	16.15	6	1,827	0.33%
2023/05/31	3	16.02	0	0.00	15.95	3	1,826	0.16%
2023/05/30	5	16.07	0	0.00	16.10	5	1,812	0.28%
2023/05/29	2	16.20	0	16.30	16.15	2	1,800	0.11%
2023/05/26	8	16.21	30	16.27	16.20	-22	1,793	-1.23%
2023/05/25	3	16.48	0	0.00	16.45	3	1,776	0.17%
2023/05/24	1.6	16.58	0	0.00	16.65	1.6	1,764	0.09%
2023/05/22	1	16.45	2	16.50	16.55	-1	1,764	-0.06%
2023/05/19	67	16.64	0	0.00	16.55	67	1,747	3.83%
2023/05/18	3	16.67	1	16.70	16.70	2	1,739	0.11%
2023/05/17	3	16.65	4	16.64	16.65	-1	1,732	-0.06%
2023/05/16	11	16.51	1	16.55	16.55	10	1,726	0.58%
2023/05/15	8	16.43	6	16.43	16.45	2	1,716	0.12%
2023/05/12	4	16.86	1	16.80	16.70	3	1,691	0.18%
2023/05/11	9	16.75	0.1	16.80	16.75	8.9	1,640	0.54%
2023/05/10	20	16.95	7	16.99	17.00	13	1,609	0.81%
2023/05/09	2	16.95	1.1	16.95	17.00	0.9	1,602	0.06%
2023/05/08	10	17.09	15	17.00	17.00	-5	1,588	-0.31%
2023/05/05	4.1	16.81	1	16.90	16.90	3.1	1,575	0.20%
2023/05/04	3	16.83	0	0.00	16.85	3	1,559	0.19%
2023/05/03	1.2	17.08	0	0.00	17.05	1.2	1,532	0.08%
2023/05/02	2.2	17.30	0.3	17.30	17.30	1.9	1,508	0.13%
2023/04/28	0	0.00	4	17.15	17.15	-4	1,473	-0.27%
2023/04/27	0	17.10	0.3	17.05	17.05	-0.3	1,448	-0.02%
2023/04/26	0.1	17.00	3.3	17.05	17.10	-3.2	1,433	-0.22%
2023/04/25	10	16.94	4	17.00	16.90	6	1,402	0.43%
2023/04/24	2	16.75	0	0.00	16.90	2	1,346	0.15%
2023/04/21	0	0.00	5	16.49	16.60	-5	1,326	-0.38%
2023/04/20	0	16.60	0.1	16.50	16.55	-0.1	1,305	-0.01%
2023/04/18	3	16.65	0	0.00	16.65	3	1,268	0.24%
2023/04/17	1.1	16.85	22.2	16.85	16.85	-21.1	1,248	-1.69%
2023/04/14	4.8	16.83	4	16.83	16.80	0.8	1,228	0.07%
2023/04/13	43	16.56	13	16.62	16.65	30	1,183	2.53%
2023/04/12	0.1	16.50	0	0.00	16.50	0.1	1,135	0.01%
2023/04/11	2	16.45	0	0.00	16.50	2	1,116	0.18%
2023/04/10	3.7	16.40	3	16.45	16.40	0.7	1,091	0.06%
2023/04/07	0.3	16.45	0.2	16.50	16.55	0.1	1,075	0.01%
2023/04/06	3	16.45	10.3	16.57	16.50	-7.3	1,058	-0.69%
2023/03/31	1	16.40	0	0.00	16.40	1	1,023	0.10%
2023/03/30	0	16.33	0	16.30	16.30	0	1,007	0.00%
2023/03/29	3.1	16.20	3	16.20	16.25	0.1	978	0.01%
2023/03/28	3.1	16.38	12	16.32	16.25	-8.9	963	-0.92%
2023/03/27	12.2	16.44	7.6	16.48	16.40	4.6	938	0.49%
2023/03/24	2.3	16.07	8	16.15	16.10	-5.7	884	-0.64%
2023/03/23	3.3	16.25	3.1	16.35	16.25	0.2	857	0.03%
2023/03/22	31.9	16.41	22.1	16.37	16.25	9.7	821	1.19%
2023/03/21	4	15.95	3	15.95	15.90	1	671	0.15%
2023/03/20	4	15.50	3	15.68	15.90	1	628	0.16%
2023/03/17	1	15.35	2	15.33	15.40	-1	567	-0.18%
2023/03/16	11.3	15.36	6	15.45	15.15	5.3	537	0.98%
2023/03/15	10	14.87	0	0.00	14.85	10	450	2.22%
2023/03/14	2	14.80	0	0.00	14.85	2	455	0.44%
2023/03/13	1.2	14.89	1	14.85	14.85	0.2	465	0.05%
2023/03/10	1.5	14.85	0	0.00	14.80	1.5	471	0.32%
2023/03/08	0	0.00	2	15.10	15.05	-2	491	-0.41%
2023/03/07	12	15.13	4	15.25	15.20	8	493	1.62%
2023/03/06	1.2	15.19	2	15.10	15.15	-0.8	490	-0.17%
2023/03/03	1.3	14.86	2	14.88	14.90	-0.7	472	-0.15%
2023/03/02	0	14.90	0	0.00	14.85	0	480	0.00%
2023/03/01	0	14.85	6	14.81	14.75	-6	479	-1.25%
2023/02/24	2	14.70	0	0.00	14.75	2	477	0.42%
2023/02/23	3	14.70	3	14.80	14.80	0	477	0.00%
2023/02/22	5	14.60	1.4	14.67	14.70	3.6	469	0.76%
2023/02/21	2	14.70	0	0.00	14.70	2	470	0.43%
2023/02/17	11	14.59	2	14.55	14.60	9	488	1.84%
2023/02/16	2.1	14.53	0	14.50	14.55	2.1	500	0.43%
2023/02/15	0	14.70	0	0.00	14.50	0	512	0.00%
2023/02/13	1.1	14.51	0	0.00	14.50	1.1	513	0.21%
2023/02/10	0	14.70	0	0.00	14.55	0	511	0.01%
2023/02/09	0	14.70	0	0.00	14.70	0	510	0.00%
2023/02/08	0	14.70	0.1	14.70	14.70	-0.1	511	-0.01%
2023/02/07	0	0.00	0.3	14.70	14.65	-0.3	512	-0.05%
2023/02/06	0	14.78	2	14.70	14.70	-2	513	-0.39%
2023/02/02	1.1	14.65	0.1	14.60	14.70	1	511	0.19%
2023/02/01	0	0.00	2	14.68	14.65	-2	506	-0.40%
2023/01/31	0	14.60	0	0.00	14.60	0	507	0.00%
2023/01/30	1	14.50	1	14.55	14.50	0	507	0.00%
2023/01/17	0	14.51	4	14.43	14.40	-4	506	-0.79%
2023/01/16	0	0.00	0.3	14.40	14.45	-0.3	511	-0.06%
2023/01/13	0.7	14.52	5.5	14.50	14.45	-4.8	517	-0.92%
2023/01/12	0	14.50	0	0.00	14.50	0	575	0.00%
2023/01/11	1.1	14.49	1	14.55	14.45	0.1	577	0.02%
2023/01/10	1	14.45	0	14.55	14.45	1	569	0.17%
2023/01/09	4.1	14.50	0	0.00	14.50	4.1	571	0.71%
2023/01/06	0	14.60	0	0.00	14.45	0	576	0.00%
2023/01/05	0	14.45	0	0.00	14.40	0	587	0.00%
2023/01/04	0	14.40	0	0.00	14.45	0	593	0.00%
2023/01/03	1	14.25	0	14.40	14.40	1	601	0.17%
2022/12/29	2	14.25	0	0.00	14.25	2	603	0.33%
2022/12/28	1	14.35	0	0.00	14.40	1	599	0.17%
2022/12/27	0	14.55	0	0.00	14.40	0	600	0.00%
2022/12/23	1	14.40	0	0.00	14.40	1	604	0.17%
2022/12/22	1	14.45	0	0.00	14.45	1	604	0.17%
2022/12/21	1	14.40	0	0.00	14.40	1	614	0.16%
2022/12/19	0	14.61	0	0.00	14.45	0	618	0.01%
2022/12/16	1	14.55	0	0.00	14.55	1	618	0.16%
2022/12/15	0	0.00	0.1	14.80	14.75	-0.1	618	-0.02%
2022/12/14	3	14.75	100	14.61	14.70	-97	617	-15.70%
2022/12/13	0	0.00	30	14.65	14.60	-30	617	-4.86%
2022/12/12	0	14.75	0	14.75	14.75	0	617	0.00%
2022/12/08	0	14.80	0	0.00	14.75	0	621	0.00%
2022/12/06	130	14.99	0	0.00	14.80	130	657	19.78%	大買/鉅額交易
2022/12/05	0.2	15.10	2	15.10	15.00	-1.8	670	-0.27%
2022/12/02	0	0.00	2	15.03	15.10	-2	663	-0.30%
2022/12/01	0	14.90	0	0.00	14.90	0	659	0.00%
2022/11/30	0	0.00	2	14.73	14.85	-2	653	-0.31%
2022/11/29	0	14.70	0	0.00	14.65	0	643	0.01%
2022/11/24	0	0.00	1	14.50	14.55	-1	636	-0.16%
2022/11/23	0	14.30	0	0.00	14.40	0	623	0.00%
2022/11/22	0	0.00	0.5	14.30	14.30	-0.5	627	-0.08%
2022/11/21	0	0.00	0.2	14.30	14.30	-0.2	627	-0.03%
2022/11/18	0	14.30	0	0.00	14.25	0	625	0.00%
2022/11/15	0.1	14.15	2	14.25	14.30	-1.9	626	-0.31%
2022/11/14	0.9	13.90	2	14.00	14.00	-1.1	610	-0.18%
2022/11/11	0	0.00	1.3	13.83	13.70	-1.3	606	-0.22%
2022/11/10	0	0.00	0.6	13.45	13.45	-0.6	600	-0.09%
2022/11/09	1	13.35	1	13.40	13.40	0	605	0.00%
2022/11/08	0.1	13.44	0	0.00	13.30	0.1	618	0.02%
2022/11/07	0	13.49	0	0.00	13.40	0	638	0.00%
2022/11/04	0.2	13.32	0	0.00	13.30	0.2	642	0.03%
2022/11/03	0.1	13.20	1	13.30	13.30	-0.9	652	-0.14%
2022/11/02	0.2	13.33	0	0.00	13.25	0.2	650	0.03%
2022/10/31	0.1	12.98	0	0.00	12.95	0.1	649	0.02%
2022/10/25	1	13.15	0.1	13.25	13.10	0.9	654	0.14%
2022/10/24	1	13.40	1	13.50	13.25	0	652	0.01%
2022/10/21	1.5	13.23	0.1	13.20	13.50	1.4	646	0.22%
2022/10/20	3.2	12.98	0	0.00	13.10	3.2	639	0.51%
2022/10/18	2	13.48	0.1	13.55	13.45	1.9	580	0.33%
2022/10/17	0	13.50	0	0.00	13.45	0	581	0.00%
2022/10/14	0	13.65	0.1	13.70	13.70	-0.1	581	-0.02%
2022/10/13	2.3	13.50	1	13.40	13.40	1.3	584	0.22%
2022/10/12	0.4	13.61	0.2	13.70	13.75	0.3	583	0.04%
2022/10/11	1.1	13.65	0.3	13.75	13.65	0.8	584	0.14%
2022/10/06	0	0.00	0.1	14.05	13.95	-0.1	615	-0.02%
2022/10/05	0	0.00	0	14.05	14.05	0	625	0.00%
2022/10/03	2	13.88	0	0.00	13.90	2	643	0.31%
2022/09/29	2.1	13.86	0	0.00	13.95	2.1	655	0.32%
2022/09/28	5	13.99	4.1	13.95	13.85	0.9	657	0.14%
2022/09/26	2.1	14.15	0	0.00	14.05	2.1	651	0.32%
2022/09/23	1.1	14.35	0	0.00	14.35	1.1	655	0.17%
2022/09/22	0	14.40	0	0.00	14.50	0	661	0.00%
2022/09/21	0	14.55	0	0.00	14.55	0	655	0.00%
2022/09/20	0	14.65	4	14.60	14.55	-4	652	-0.61%
2022/09/19	0	14.70	1	14.55	14.55	-1	654	-0.15%
2022/09/16	0	14.60	0	0.00	14.50	0	653	0.00%
2022/09/15	0	0.00	1	14.65	14.60	-1	652	-0.15%
2022/09/14	0	14.40	1	14.40	14.40	-1	649	-0.15%
2022/09/13	0	14.45	7	14.45	14.45	-7	637	-1.09%
2022/09/12	0	0.00	0.3	14.20	14.25	-0.3	617	-0.04%
2022/09/08	0	14.05	0	0.00	14.15	0	606	0.00%
2022/09/07	0.1	13.94	0	0.00	13.90	0.1	609	0.01%
2022/09/06	0.1	14.00	0.2	14.05	13.95	-0.1	609	-0.01%
2022/09/02	0.1	14.05	2.7	14.10	14.10	-2.5	623	-0.40%
2022/08/31	0	14.15	0	0.00	14.15	0	646	0.00%
2022/08/30	1.5	14.13	0	0.00	14.10	1.5	663	0.22%
2022/08/29	0.1	14.10	2	14.05	14.05	-1.9	674	-0.28%
2022/08/26	1.1	14.26	8	14.25	14.20	-6.9	680	-1.01%
2022/08/25	9	14.29	0	0.00	14.20	9	698	1.29%
2022/08/24	0.1	14.30	1	14.25	14.20	-0.9	719	-0.13%
2022/08/22	2	14.10	0	0.00	14.25	2	742	0.27%
2022/08/19	1.1	14.15	0	0.00	14.15	1.1	740	0.14%
2022/08/18	2	14.10	0	0.00	14.10	2	738	0.27%
2022/08/17	0.1	14.13	0	0.00	14.10	0.1	739	0.01%
2022/08/16	0	14.25	0	0.00	14.10	0	735	0.00%
2022/08/15	0.2	14.25	3.1	14.22	14.20	-3	729	-0.40%
2022/08/12	0.1	14.35	0	0.00	14.30	0.1	717	0.01%
2022/08/11	0	0.00	1	14.35	14.30	-1	707	-0.14%
2022/08/10	1.1	14.08	1	14.25	14.30	0.1	721	0.01%
2022/08/09	0	0.00	0	13.95	14.05	0	721	0.00%
2022/08/08	1	13.90	0	0.00	13.95	1	735	0.14%
2022/08/05	3	13.90	0	0.00	13.95	3	748	0.40%
2022/08/04	2.1	13.78	0	0.00	13.85	2.1	769	0.27%
2022/08/03	0	13.95	0	0.00	13.95	0	772	0.00%
2022/08/02	0.2	13.95	0	0.00	13.95	0.2	781	0.02%
2022/08/01	0.1	14.00	0	0.00	14.05	0.1	794	0.01%
2022/07/29	0.2	14.18	0	0.00	14.00	0.2	800	0.03%
2022/07/28	0.1	13.95	0	0.00	13.95	0.1	805	0.01%
2022/07/27	0	13.95	0	0.00	13.95	0	808	0.00%
2022/07/26	1	13.90	0	0.00	13.95	1	813	0.12%
2022/07/25	0	0.00	2	13.95	14.00	-2	816	-0.24%
2022/07/22	0.1	13.93	0.1	13.95	13.95	0	819	0.00%
2022/07/21	0.1	13.90	0	0.00	13.95	0.1	834	0.01%
2022/07/19	0.4	13.95	0.6	13.95	13.95	-0.2	862	-0.02%
2022/07/18	0	13.85	0.1	13.80	13.85	0	877	0.00%
2022/07/15	4.2	13.82	0	0.00	13.70	4.2	882	0.48%
2022/07/14	0.1	14.80	0	0.00	14.85	0.1	895	0.01%
2022/07/13	0	0.00	1	14.80	14.80	-1	881	-0.11%
2022/07/12	0.1	14.29	1	14.30	14.45	-0.9	891	-0.10%
2022/07/08	1.3	14.56	0	0.00	14.60	1.3	940	0.14%
2022/07/07	1	14.45	2.2	14.51	14.55	-1.2	941	-0.13%
2022/07/06	1	14.55	0	0.00	14.50	1	935	0.11%
2022/07/05	0	14.75	0	0.00	14.75	0	937	0.00%
2022/07/01	1.2	14.47	1	14.85	14.50	0.2	961	0.02%
2022/06/30	2.1	14.95	0.5	14.95	14.95	1.6	975	0.17%
2022/06/29	0.6	15.20	0	0.00	15.15	0.6	987	0.06%
2022/06/24	1	15.05	1	15.25	15.20	0	1,048	0.00%
2022/06/23	2	15.05	3	15.12	15.00	-1	1,103	-0.09%
2022/06/22	2.1	15.05	0	0.00	15.00	2.1	1,101	0.19%
2022/06/21	0	0.00	21.6	15.25	15.35	-21.6	1,096	-1.97%
2022/06/20	0	0.00	0.7	15.20	15.00	-0.7	1,100	-0.06%
2022/06/17	0	15.30	0	0.00	15.30	0	1,098	0.00%
2022/06/16	1	15.70	0	15.70	15.40	1	1,104	0.09%
2022/06/15	2.1	15.53	0	0.00	15.65	2.1	1,101	0.19%
2022/06/14	1.1	15.41	0	0.00	15.60	1.1	1,113	0.10%
2022/06/13	2	15.65	0	0.00	15.65	2	1,110	0.18%
2022/06/08	0	0.00	0	15.90	15.95	0	1,083	0.00%
2022/06/07	0	16.00	0	0.00	15.90	0	1,068	0.00%
2022/06/06	0.1	15.85	2.3	15.90	15.90	-2.2	1,062	-0.20%
2022/06/02	0.2	15.97	0	16.00	15.95	0.2	1,083	0.02%
2022/06/01	0.1	15.95	25.3	16.05	16.00	-25.2	1,086	-2.32%
2022/05/31	0	0.00	4.2	15.85	15.85	-4.2	1,073	-0.39%
2022/05/30	0	0.00	1	15.80	15.75	-1	1,059	-0.09%
2022/05/27	0	0.00	1	15.60	15.60	-1	1,051	-0.10%
2022/05/26	3	15.70	2	15.75	15.60	1	1,052	0.09%
2022/05/25	0	0.00	3	15.60	15.65	-3	1,064	-0.28%
2022/05/23	2.1	15.45	1	15.45	15.45	1.1	1,079	0.10%
2022/05/20	1	15.40	0	0.00	15.35	1	1,093	0.09%
2022/05/19	0	15.55	0	0.00	15.35	0	1,104	0.00%
2022/05/18	0	0.00	2.3	15.40	15.60	-2.3	1,100	-0.21%
2022/05/17	0	0.00	9	15.17	15.35	-9	1,085	-0.83%
2022/05/16	7	14.95	17	14.99	15.15	-10	1,079	-0.93%
2022/05/13	1	14.80	2	14.78	14.85	-1	1,067	-0.09%
2022/05/12	3.6	14.37	0	0.00	14.10	3.6	1,067	0.34%
2022/05/11	0.1	14.79	15.2	14.70	14.70	-15.1	1,051	-1.44%
2022/05/10	4.1	14.80	5	14.90	14.90	-1	1,048	-0.09%
2022/05/09	0.1	15.05	0	0.00	14.90	0.1	1,042	0.00%
2022/05/06	1.1	15.20	0	0.00	15.20	1.1	1,032	0.10%
2022/05/04	0	0.00	1	15.30	15.35	-1	1,031	-0.10%
2022/05/03	3.1	15.30	0	0.00	15.30	3.1	1,054	0.29%
2022/04/29	1.2	15.39	0	0.00	15.35	1.2	1,058	0.11%
2022/04/28	1	15.45	0	0.00	15.45	1	1,068	0.09%
2022/04/27	2	15.30	0	0.00	15.30	2	1,066	0.19%
2022/04/26	1	15.65	10.1	15.60	15.65	-9.1	1,050	-0.87%
2022/04/25	24.1	15.80	2.1	15.60	15.60	22	1,037	2.12%
2022/04/22	12	15.93	14	15.98	16.10	-2	1,019	-0.20%
2022/04/21	2	16.23	6	16.25	16.05	-4	1,018	-0.39%
2022/04/20	1	15.95	8	16.15	16.30	-7	1,018	-0.69%
2022/04/19	0	16.00	2	16.00	15.95	-2	996	-0.20%
2022/04/18	6	16.00	4	16.04	15.95	2	990	0.20%
2022/04/15	0	16.10	6	15.91	16.15	-6	972	-0.62%
2022/04/14	0	15.72	4	15.74	15.80	-4	936	-0.43%
2022/04/13	0	15.65	11	15.60	15.65	-11	927	-1.19%
2022/04/12	0.1	15.50	7	15.47	15.55	-6.9	926	-0.75%
2022/04/11	0	15.62	0	0.00	15.50	0	929	0.00%
2022/04/08	2.1	15.60	19	15.63	15.70	-16.9	928	-1.82%
2022/04/07	26	15.57	0	0.00	15.50	26	924	2.82%
2022/04/06	1	15.70	10.4	15.72	15.80	-9.3	909	-1.03%
2022/04/01	8.4	15.55	4.1	15.50	15.60	4.4	895	0.49%
2022/03/31	2	15.50	0	0.00	15.45	2	899	0.23%
2022/03/30	0	15.64	0	0.00	15.60	0	888	0.00%
2022/03/29	21	15.69	21.4	15.57	15.55	-0.4	883	-0.04%
2022/03/28	10.2	15.55	19.1	15.44	15.55	-9	871	-1.03%
2022/03/25	0.2	15.12	5	15.19	15.15	-4.8	819	-0.59%
2022/03/24	2.1	15.30	0	0.00	15.25	2.1	823	0.26%
2022/03/23	0	0.00	3	15.32	15.35	-3	830	-0.36%
2022/03/22	1	15.30	12	15.35	15.35	-11	838	-1.31%
2022/03/21	0	15.10	2	15.27	15.20	-2	834	-0.24%
2022/03/18	0.1	15.00	1	15.05	15.10	-0.9	830	-0.11%
2022/03/17	0	14.95	0	0.00	15.10	0	833	0.00%
2022/03/16	1.3	14.92	1	14.80	14.80	0.3	825	0.03%
2022/03/15	1.3	14.78	0.1	14.80	14.80	1.3	833	0.15%
2022/03/14	2	14.70	1.1	14.85	14.85	0.9	852	0.11%
2022/03/11	1.4	14.65	0	0.00	14.65	1.4	851	0.16%
2022/03/10	2.1	14.80	0	0.00	14.85	2.1	851	0.24%
2022/03/09	0.5	14.64	0	0.00	14.60	0.5	854	0.06%
2022/03/08	2.6	14.54	1.3	14.65	14.50	1.3	856	0.15%
2022/03/07	2.3	14.81	15	14.85	14.80	-12.7	833	-1.52%
2022/03/04	2.4	14.98	2	15.00	15.05	0.4	819	0.04%
2022/03/03	3	15.07	1.1	15.10	15.10	2	842	0.23%
2022/03/01	0.1	15.00	0.1	15.00	14.95	0	859	0.00%
2022/02/25	1.1	14.85	0	0.00	14.85	1.1	871	0.12%
2022/02/24	3.6	14.97	0	0.00	14.85	3.6	869	0.42%
2022/02/23	1.1	15.10	0	0.00	15.10	1.1	856	0.13%
2022/02/22	6.6	15.04	1	15.10	15.10	5.6	869	0.65%
2022/02/21	0.1	15.15	0	0.00	15.25	0.1	876	0.01%
2022/02/18	0.2	15.05	0	0.00	15.15	0.2	882	0.03%
2022/02/17	0.2	15.05	0	0.00	15.00	0.2	913	0.03%
2022/02/16	2.5	14.99	1	15.10	15.00	1.5	936	0.16%
2022/02/15	2.2	15.00	0	0.00	14.95	2.2	944	0.24%
2022/02/14	3	15.00	0	0.00	15.00	3	990	0.30%
2022/02/11	2	15.15	0	0.00	15.15	2	988	0.20%
2022/02/10	0	15.25	1	15.25	15.25	-1	1,020	-0.10%
2022/02/09	0	15.23	0	0.00	15.15	0	1,025	0.00%
2022/02/08	0	15.10	1.1	15.16	15.25	-1	1,028	-0.10%
2022/02/07	0.3	15.05	5	15.20	15.15	-4.7	1,035	-0.46%
2022/01/26	1	14.90	0	0.00	14.85	1	1,036	0.10%
2022/01/25	3.2	14.89	0	0.00	14.85	3.2	1,044	0.31%
2022/01/24	0.4	15.05	0	0.00	15.00	0.4	1,031	0.04%
2022/01/21	0.9	15.13	1	15.15	15.05	-0.1	1,031	-0.01%
2022/01/20	0	15.15	0	0.00	15.15	0	1,033	0.00%
2022/01/19	1.2	15.15	2	15.15	15.15	-0.8	1,041	-0.07%
2022/01/18	0	0.00	1	15.30	15.20	-1	1,053	-0.09%
2022/01/17	0.1	15.15	0	0.00	15.20	0.1	1,054	0.00%
2022/01/14	2.4	15.34	0	0.00	15.20	2.4	1,056	0.23%
2022/01/13	0.4	15.30	1	15.40	15.35	-0.6	1,081	-0.05%
2022/01/12	1.3	15.21	2.1	15.20	15.20	-0.8	1,081	-0.07%
2022/01/11	1.1	15.20	0	0.00	15.15	1.1	1,083	0.10%
2022/01/10	0	15.15	0	0.00	15.20	0	1,091	0.00%
2022/01/07	1.3	15.24	0	0.00	15.15	1.3	1,095	0.12%
2022/01/06	0	0.00	0.1	15.35	15.30	-0.1	1,083	-0.01%
2022/01/05	5	15.33	1.1	15.35	15.35	3.9	1,094	0.36%
2022/01/04	2	15.35	13	15.31	15.35	-11	1,100	-1.00%
2021/12/30	0.2	15.45	0	0.00	15.45	0.2	1,103	0.02%
2021/12/29	0.1	15.45	2.1	15.40	15.45	-2	1,109	-0.18%
2021/12/28	10.1	15.43	2.3	15.49	15.40	7.8	1,110	0.71%
2021/12/27	13	15.45	20.7	15.37	15.45	-7.7	1,148	-0.67%
2021/12/24	11.2	15.25	3	15.30	15.20	8.2	1,150	0.71%
2021/12/23	5	15.29	0.1	15.35	15.25	4.9	1,174	0.42%
2021/12/22	1.2	15.39	3	15.35	15.30	-1.8	1,202	-0.15%
2021/12/21	2.2	15.10	2.1	15.15	15.10	0.1	1,190	0.01%
2021/12/20	2.5	15.10	0	0.00	15.10	2.5	1,202	0.21%
2021/12/17	0	0.00	6.4	15.04	15.00	-6.4	1,207	-0.53%
2021/12/16	0	0.00	1.5	15.00	15.00	-1.5	1,214	-0.12%
2021/12/15	0.2	15.08	0	0.00	14.95	0.2	1,232	0.02%
2021/12/14	12.1	15.03	1	15.10	15.00	11.1	1,275	0.87%
2021/12/13	1	15.05	4	15.15	15.10	-3	1,352	-0.22%
2021/12/10	9.1	15.02	1	15.15	15.05	8.1	1,361	0.59%
2021/12/09	5	15.10	22	15.17	15.10	-17	1,359	-1.25%
2021/12/08	18.1	15.03	3	15.13	15.05	15.1	1,361	1.11%
2021/12/07	2.2	15.07	0	0.00	15.05	2.2	1,350	0.17%
2021/12/06	2.1	14.95	0	0.00	14.95	2.1	1,356	0.15%
2021/12/03	4.5	14.98	0	0.00	15.00	4.5	1,386	0.32%
2021/12/02	1.3	15.00	5.9	15.06	15.00	-4.6	1,406	-0.33%
2021/12/01	0.6	15.08	0	0.00	15.15	0.6	1,431	0.04%
2021/11/30	0	0.00	3.1	15.07	15.05	-3.1	1,460	-0.21%
2021/11/29	13.1	14.91	1	14.95	15.00	12.1	1,483	0.82%
2021/11/26	15.1	15.20	1.3	15.06	15.10	13.8	1,478	0.93%
2021/11/25	1	15.30	1	15.30	15.30	0	1,493	0.00%
2021/11/24	1.4	15.19	0	0.00	15.30	1.4	1,511	0.09%
2021/11/22	1.2	15.20	1	15.25	15.20	0.2	1,521	0.01%
2021/11/19	4	15.19	1.1	15.16	15.15	2.9	1,528	0.19%
2021/11/18	1.1	15.29	3	15.27	15.30	-1.9	1,526	-0.12%
2021/11/16	17.1	15.19	1.1	15.21	15.15	16	1,518	1.06%
2021/11/15	2.1	15.25	0	0.00	15.20	2.1	1,513	0.14%
2021/11/12	0	15.35	0.6	15.35	15.40	-0.6	1,521	-0.04%
2021/11/11	1.3	15.31	2	15.35	15.35	-0.7	1,525	-0.05%
2021/11/10	2.1	15.55	2	15.60	15.55	0.1	1,536	0.01%
2021/11/09	11.1	15.60	0	0.00	15.60	11.1	1,561	0.71%
2021/11/08	1	15.30	7	15.31	15.40	-6	1,564	-0.38%
2021/11/05	1.1	15.30	14.2	15.30	15.30	-13.2	1,592	-0.83%
2021/11/04	0.1	15.30	7	15.32	15.30	-6.9	1,617	-0.43%
2021/11/03	11	15.15	0	0.00	15.25	11	1,708	0.65%
2021/11/02	4.4	15.14	1.9	15.20	15.10	2.6	1,725	0.15%
2021/11/01	0.5	15.25	0	0.00	15.25	0.5	1,744	0.03%
2021/10/29	3	15.13	0	0.00	15.20	3	1,766	0.17%
2021/10/28	1	15.20	0	0.00	15.25	1	1,782	0.06%
2021/10/27	0.8	15.25	0.2	15.25	15.20	0.6	1,792	0.03%
2021/10/26	1	15.30	1	15.30	15.30	0	1,819	0.00%
2021/10/25	1	15.35	0.8	15.29	15.35	0.2	1,844	0.01%
2021/10/22	1.1	15.25	0	0.00	15.25	1.1	1,898	0.06%
2021/10/21	0.1	15.45	0.1	15.30	15.35	0	1,984	0.00%
2021/10/20	0.1	15.40	11	15.25	15.25	-10.9	2,042	-0.53%
2021/10/19	5	15.40	1.1	15.39	15.40	3.9	2,112	0.18%
2021/10/18	0.2	15.30	0	0.00	15.30	0.2	2,238	0.01%
2021/10/15	6.1	15.14	0	0.00	15.15	6.1	2,351	0.26%
2021/10/14	0	15.20	10	15.00	15.05	-10	2,494	-0.40%
2021/10/13	1.1	14.97	0	0.00	14.95	1.1	2,661	0.04%
2021/10/12	1	15.05	0	0.00	15.10	1	2,736	0.04%
2021/10/08	0.3	15.29	1	15.50	15.20	-0.7	2,824	-0.03%
2021/10/07	0	0.00	0.6	15.50	15.40	-0.6	2,862	-0.02%
2021/10/06	0.3	15.25	0	0.00	15.25	0.3	2,966	0.01%
2021/10/05	2	15.33	5	15.05	15.35	-3	3,068	-0.10%
2021/10/04	16	15.29	2	15.40	15.10	14	3,122	0.45%
2021/10/01	0.1	15.59	12	15.54	15.50	-11.9	3,162	-0.38%
2021/09/30	5	15.95	4	15.91	16.00	1	3,236	0.03%
2021/09/29	2.2	15.43	4	15.60	15.60	-1.8	3,279	-0.05%
2021/09/28	4.1	15.65	10	15.65	15.65	-5.9	3,379	-0.17%
2021/09/27	2	15.78	2	15.78	15.75	0	3,986	0.00%
2021/09/24	0.3	15.56	0	0.00	15.55	0.3	4,847	0.01%
2021/09/23	2.1	15.40	2	15.35	15.35	0.1	4,994	0.00%
2021/09/22	2	15.38	12	15.45	15.35	-10	5,044	-0.20%
2021/09/17	3	15.82	5	15.82	15.75	-2	5,081	-0.04%
2021/09/16	8.1	16.01	3	16.00	16.00	5.1	5,071	0.10%
2021/09/14	11	16.30	10	16.30	16.25	1	5,085	0.02%
2021/09/10	2	16.20	0	0.00	16.20	2	5,171	0.04%
2021/09/09	1	16.05	0	0.00	16.15	1	5,214	0.02%
2021/09/08	6	15.96	0	0.00	15.95	6	5,251	0.11%
2021/09/07	1	16.45	1	16.60	16.35	0	5,292	0.00%
2021/09/06	2	16.53	2	16.65	16.55	0	5,301	0.00%
2021/09/03	2	17.60	9	17.59	17.55	-7	5,311	-0.13%
2021/09/02	13	17.51	7	17.49	17.45	6	5,350	0.11%
2021/09/01	4.1	17.69	2	17.70	17.70	2.1	5,425	0.04%
2021/08/31	13.1	17.58	7	17.66	17.70	6.1	5,483	0.11%
2021/08/30	5	17.47	0	0.00	17.50	5	5,674	0.09%
2021/08/27	0	0.00	4	17.36	17.35	-4	5,786	-0.07%
2021/08/26	1.1	17.16	35	17.15	17.20	-33.9	5,914	-0.57%
2021/08/25	34	17.14	1	17.15	17.15	33	6,183	0.53%
2021/08/24	0	0.00	7	17.10	17.10	-7	6,260	-0.11%
2021/08/23	2	16.98	0	0.00	17.15	2	6,343	0.03%
2021/08/20	18	16.76	15	16.86	16.80	3	6,488	0.05%
2021/08/19	2	17.05	2	17.10	16.80	0	6,780	0.00%
2021/08/18	3.2	16.78	2	17.05	17.20	1.2	6,992	0.02%
2021/08/17	1	17.15	0	0.00	17.05	1	7,044	0.01%
2021/08/16	2	17.05	4	17.13	17.05	-2	7,084	-0.03%
2021/08/13	0.2	17.65	0	0.00	17.60	0.2	7,073	0.00%
2021/08/12	8	17.67	0.1	17.75	17.80	7.9	7,082	0.11%
2021/08/11	1	17.45	1	17.75	17.50	0	7,102	0.00%
2021/08/10	13	17.62	14	17.51	17.50	-1	7,176	-0.01%
2021/08/09	11	17.88	7	17.81	17.75	4	7,302	0.05%
2021/08/06	0	0.00	1	17.40	17.40	-1	7,468	-0.01%
2021/08/05	6	17.27	0	0.00	17.25	6	7,543	0.08%
2021/08/04	6.1	17.39	1	17.50	17.45	5.1	7,708	0.07%
2021/08/03	1	17.30	0	0.00	17.45	1	7,799	0.01%
2021/08/02	2.1	17.25	2	17.15	17.25	0.1	7,854	0.00%
2021/07/30	0	0.00	19	17.10	17.10	-19	7,909	-0.24%
2021/07/29	17.3	17.11	14	17.16	17.15	3.3	7,945	0.04%
2021/07/28	47	17.14	71	16.99	17.15	-24	8,027	-0.30%
2021/07/27	28.1	17.61	23	17.36	17.40	5.1	8,175	0.06%
2021/07/26	4	18.05	11	17.95	17.85	-7	8,247	-0.08%
2021/07/23	38	18.27	15	18.22	18.20	23	8,275	0.28%
2021/07/22	41	19.05	26	19.12	19.00	15	8,483	0.18%
2021/07/21	60	19.43	51	19.24	19.20	9	8,541	0.11%
2021/07/20	83.1	19.91	27	19.80	19.65	56.1	8,659	0.65%
2021/07/19	43.1	19.79	61	19.84	19.90	-17.9	8,891	-0.20%
2021/07/16	59.5	19.67	47.1	19.54	19.50	12.4	9,605	0.13%
2021/07/15	1	19.50	45	19.48	19.50	-44	9,694	-0.45%
2021/07/14	7	19.09	12	19.11	19.15	-5	9,900	-0.05%
2021/07/13	4.2	19.64	4	19.66	19.20	0.2	10,366	0.00%
2021/07/12	7	19.34	18	19.52	19.50	-11	10,358	-0.11%
2021/07/09	2	19.13	44	19.21	19.15	-42	10,349	-0.41%
2021/07/08	7	19.18	13	19.17	19.15	-6	10,350	-0.06%
2021/07/07	13.7	18.96	49	19.00	18.90	-35.4	10,331	-0.34%
2021/07/06	16	19.08	9	19.20	19.05	7	10,398	0.07%
2021/07/05	52.1	19.15	48	19.16	19.25	4.1	10,385	0.04%
2021/07/02	149	20.15	123.2	19.81	19.15	25.8	10,295	0.25%	大買/大賣/
2021/07/01	215.3	19.69	221.7	19.84	19.90	-6.5	9,704	-0.07%	大買/大賣/
2021/06/30	6	18.83	4	18.90	18.95	2	8,862	0.02%
2021/06/29	16	18.65	2	18.80	18.65	14	8,722	0.16%
2021/06/28	4	18.76	12	18.84	18.70	-8	8,696	-0.09%
2021/06/25	3.3	18.65	7	18.69	18.65	-3.7	8,652	-0.04%
2021/06/24	4.2	18.73	1	18.65	18.65	3.2	8,667	0.04%
2021/06/23	25	18.84	17	18.89	18.75	8	8,650	0.09%
2021/06/22	0	0.00	3.2	18.80	18.85	-3.2	8,617	-0.04%
2021/06/21	2.1	18.55	2	18.55	18.55	0.1	8,571	0.00%
2021/06/18	1.1	18.80	10	18.79	18.70	-9	8,540	-0.10%
2021/06/17	5	18.78	4.2	18.78	18.85	0.8	8,511	0.01%
2021/06/16	3	18.85	2	18.95	18.75	1	8,483	0.01%
2021/06/15	7	18.60	1	18.65	18.65	6	8,417	0.07%
2021/06/11	0	0.00	45	18.65	18.55	-45	8,409	-0.54%
2021/06/10	10.4	18.69	6	18.63	18.65	4.4	8,390	0.05%
2021/06/09	72	19.01	6	18.88	18.75	66	8,335	0.79%
2021/06/08	49	19.20	0	0.00	19.15	49	8,268	0.59%
2021/06/07	15.1	19.39	21.2	19.34	19.25	-6	8,219	-0.07%
2021/06/04	0	19.15	15	19.16	19.15	-15	8,046	-0.19%
2021/06/03	10	19.07	10.1	19.08	19.00	-0.1	7,943	0.00%
2021/06/02	17	18.95	37	18.98	18.90	-20	7,890	-0.25%
2021/06/01	2	18.65	5	18.85	18.70	-3	7,859	-0.04%
2021/05/31	3.4	18.61	3	18.70	18.60	0.4	7,871	0.00%
2021/05/28	15.2	18.73	20	18.79	18.60	-4.8	7,813	-0.06%
2021/05/27	48.1	18.54	23.1	18.66	18.80	25	7,690	0.32%
2021/05/26	24	18.47	52.5	18.30	18.40	-28.5	7,405	-0.39%
2021/05/25	5	17.63	2	17.85	17.55	3	7,183	0.04%
2021/05/24	2	17.30	18	17.39	17.30	-16	7,141	-0.22%
2021/05/21	1	17.05	1	17.10	17.15	0	7,105	0.00%
2021/05/19	2	16.73	2	16.78	16.85	0	7,067	0.00%
2021/05/18	13	16.65	2.1	16.49	16.85	10.9	7,049	0.15%
2021/05/17	10.1	16.30	20	16.23	16.10	-9.9	6,954	-0.14%
2021/05/14	58	17.32	29.1	17.38	16.90	29	6,811	0.42%
2021/05/13	6.1	16.22	27	16.29	16.25	-20.9	6,549	-0.32%
2021/05/12	20	16.62	14	16.66	16.70	6	6,465	0.09%
2021/05/11	34	18.59	25.1	18.58	18.10	8.9	6,283	0.14%
2021/05/10	13	18.58	8	18.59	18.75	5	6,180	0.08%
2021/05/07	8	18.48	8	18.23	18.45	0	6,116	0.00%
2021/05/06	9.3	18.29	3	18.47	18.30	6.3	6,062	0.10%
2021/05/05	28.8	18.56	6	18.36	18.20	22.8	5,996	0.38%
2021/05/04	8	18.06	81	18.06	17.90	-73	5,889	-1.24%
2021/05/03	36	18.75	14	18.64	18.70	22	5,702	0.39%
2021/04/29	37	19.19	6	19.23	19.05	31	5,563	0.56%
2021/04/28	10.2	19.35	63	19.15	19.35	-52.8	5,455	-0.97%
2021/04/27	22	19.00	60	19.03	18.90	-38	5,207	-0.73%
2021/04/26	14.1	19.22	27.2	19.37	19.35	-13.1	5,027	-0.26%
2021/04/23	29.1	19.17	41.6	19.20	19.45	-12.5	4,810	-0.26%
2021/04/22	208.1	19.29	109	19.32	19.25	99.1	4,518	2.19%	大買/大賣/
2021/04/21	50	18.12	11.4	18.10	18.60	38.6	3,644	1.06%
2021/04/20	127.1	18.39	44	18.11	17.90	83.1	3,484	2.38%	大買/
2021/04/19	166	17.96	51.2	17.69	18.45	114.8	3,224	3.56%	大買/鉅額交易
2021/04/16	6	16.77	6.1	16.79	16.80	-0.1	2,722	0.00%
2021/04/15	10	16.67	9	16.60	16.65	1	2,648	0.04%
2021/04/14	4	16.08	8	16.17	16.30	-4	2,583	-0.15%
2021/04/13	2	16.50	3	16.61	16.20	-1	2,604	-0.04%
2021/04/12	10	16.55	3	16.53	16.60	7	2,576	0.27%
2021/04/09	0	0.00	10	16.05	16.20	-10	2,460	-0.41%
2021/04/08	0	15.90	0	0.00	16.00	0	2,443	0.00%
2021/04/07	0	15.90	0	0.00	15.95	0	2,507	0.00%
2021/04/06	2	15.73	2	15.80	15.80	0	2,534	0.00%
2021/04/01	1	15.65	0	0.00	15.65	1	2,546	0.04%
2021/03/31	7.1	15.66	0	0.00	15.75	7.1	2,557	0.28%
2021/03/30	1.1	15.85	2	15.93	15.90	-1	2,547	-0.04%
2021/03/29	4	15.93	24	16.00	15.95	-20	2,564	-0.78%
2021/03/26	1	15.75	1	15.70	15.75	0	2,671	0.00%
2021/03/25	11	15.60	1	15.60	15.60	10	2,689	0.37%
2021/03/24	0	15.40	0	0.00	15.45	0	2,720	0.00%
2021/03/23	2	15.53	1	15.60	15.50	1	2,732	0.04%
2021/03/22	6	15.50	12.2	15.50	15.50	-6.2	2,734	-0.23%
2021/03/19	11.3	15.50	0	0.00	15.45	11.3	2,733	0.41%
2021/03/18	1.1	15.40	0	0.00	15.40	1.1	2,751	0.04%
2021/03/17	0	15.55	0	0.00	15.40	0	2,807	0.00%
2021/03/16	1	15.50	10	15.45	15.50	-9	2,832	-0.32%
2021/03/15	1	15.50	0	0.00	15.50	1	2,882	0.03%
2021/03/12	11	15.36	2	15.42	15.50	9	3,005	0.30%
2021/03/11	2	15.50	0	0.00	15.30	2	3,055	0.07%
2021/03/10	1	15.30	2	15.38	15.40	-1	3,113	-0.03%
2021/03/09	2	15.15	0	0.00	15.20	2	3,168	0.06%
2021/03/08	3	15.10	0	0.00	15.10	3	3,215	0.09%
2021/03/05	15	15.22	1	15.35	15.15	14	3,222	0.43%
2021/03/04	18	16.15	13	16.09	16.25	5	3,148	0.16%
2021/03/03	0	0.00	13	15.88	15.95	-13	3,128	-0.42%
2021/03/02	2	15.70	3	15.68	15.60	-1	3,180	-0.03%
2021/02/26	1	15.40	0	0.00	15.40	1	3,214	0.03%
2021/02/25	1	15.55	1	15.65	15.55	0	3,253	0.00%
2021/02/24	1	15.55	0	0.00	15.55	1	3,287	0.03%
2021/02/23	2	15.30	0	0.00	15.45	2	3,317	0.06%
2021/02/22	0	0.00	1	15.35	15.20	-1	3,411	-0.03%
2021/02/18	1	15.05	1	14.90	14.95	0	3,566	0.00%
2021/02/17	0	0.00	2	14.43	14.50	-2	3,620	-0.06%
2021/02/05	1	14.25	0	14.10	14.10	1	3,835	0.03%
2021/02/03	0	0.00	1	14.30	14.30	-1	3,953	-0.03%
2021/02/02	0	0.00	2	14.22	14.20	-2	4,021	-0.05%
2021/02/01	3	14.03	10	13.98	14.00	-7	4,150	-0.17%
2021/01/27	2	14.35	2	14.30	14.35	0	4,144	0.00%
2021/01/26	10	14.50	0	0.00	14.30	10	4,145	0.24%
2021/01/25	0.2	14.45	0	0.00	14.50	0.2	4,144	0.00%
2021/01/21	0	0.00	3	14.40	14.30	-3	4,135	-0.07%
2021/01/20	4	14.54	3	14.50	14.40	1	4,126	0.02%
2021/01/19	2	15.05	0	0.00	14.90	2	4,092	0.05%
2021/01/15	3	15.10	3	15.00	14.80	0	4,079	0.00%
2021/01/14	0.2	15.40	8	15.55	15.50	-7.8	4,006	-0.19%
2021/01/13	0	0.00	1	15.60	15.60	-1	4,014	-0.02%
2021/01/12	1	15.50	2	15.50	15.50	-1	4,002	-0.02%
2021/01/11	2	15.70	0	0.00	15.65	2	3,999	0.05%
2021/01/08	1	15.65	8	15.55	15.55	-7	4,034	-0.17%
2021/01/07	0.1	15.74	0	0.00	15.65	0.1	4,025	0.00%
2021/01/06	6	15.81	58	15.68	15.60	-52	4,011	-1.30%
2021/01/05	1	16.20	3	16.20	16.20	-2	3,938	-0.05%
2021/01/04	0.6	16.40	0.2	16.57	16.40	0.4	3,920	0.01%
2020/12/31	0.2	16.35	5.2	16.45	16.50	-5	3,891	-0.13%
2020/12/30	5.3	16.55	2	16.45	16.50	3.3	3,880	0.09%
2020/12/29	3	16.35	0	0.00	16.35	3	3,786	0.08%
2020/12/28	5.3	16.19	8	16.23	16.20	-2.7	3,759	-0.07%
2020/12/25	0	0.00	4	16.26	16.15	-4	3,715	-0.11%
2020/12/23	0	0.00	8	16.10	16.20	-8	3,696	-0.22%
2020/12/22	18	16.39	9	16.19	15.90	9	3,699	0.24%
2020/12/18	1.3	16.04	5	16.17	16.05	-3.7	3,547	-0.11%
2020/12/17	0	0.00	3	15.92	16.00	-3	3,524	-0.09%
2020/12/16	5	15.80	0	0.00	15.85	5	3,585	0.14%
2020/12/15	0	0.00	3	15.75	15.70	-3	3,572	-0.08%
2020/12/14	0	15.85	1.1	15.89	15.90	-1.1	3,563	-0.03%
2020/12/11	6	15.51	0	0.00	15.55	6	3,545	0.17%
2020/12/10	1	15.80	0	0.00	15.85	1	3,488	0.03%
2020/12/09	1	15.75	1	15.85	16.05	0	3,474	0.00%
2020/12/08	6	16.07	0	0.00	15.75	6	3,471	0.17%
2020/12/07	4	16.64	12	16.34	16.35	-8	3,378	-0.24%
2020/12/04	0	16.95	0.7	16.90	16.70	-0.6	3,341	-0.02%
2020/12/03	1	17.25	4	17.15	16.95	-3	3,297	-0.09%
2020/12/02	2	17.00	5	17.04	17.00	-3	3,323	-0.09%
2020/12/01	8	16.92	4	17.03	16.95	4	3,278	0.12%
2020/11/30	19	17.11	0	0.00	17.10	19	3,229	0.59%
2020/11/27	3	16.65	7	16.76	16.85	-4	3,119	-0.13%
2020/11/26	1	16.45	0	0.00	16.55	1	3,146	0.03%
2020/11/25	1	16.20	21	16.28	16.30	-20	3,234	-0.62%
2020/11/24	21	16.13	7	16.16	16.15	14	3,215	0.44%
2020/11/23	8	16.16	6	16.25	16.25	2	3,179	0.06%
2020/11/20	5	16.10	22	15.90	16.15	-17	3,146	-0.54%
2020/11/19	8	16.28	10	16.45	16.15	-2	3,102	-0.06%
2020/11/18	13	16.27	0	0.00	16.35	13	3,055	0.43%
2020/11/17	24	16.27	13	16.04	16.25	11	3,018	0.36%
2020/11/16	13	15.86	13.4	15.92	15.85	-0.4	2,965	-0.01%
2020/11/13	2	16.70	4	16.13	15.95	-2	2,944	-0.07%
2020/11/12	3	16.25	2.3	16.31	16.45	0.7	2,806	0.02%
2020/11/11	5	16.20	3	16.10	16.05	2	2,843	0.07%
2020/11/10	7	16.06	0.4	15.90	16.10	6.6	2,919	0.23%
2020/11/09	18	15.32	11	16.20	16.25	7	2,849	0.25%
2020/11/06	9	15.15	0	0.00	15.20	9	2,711	0.33%
2020/11/05	0	0.00	2	14.85	14.80	-2	2,685	-0.07%
2020/11/04	15	14.93	0	0.00	14.90	15	2,722	0.55%
2020/11/03	0	0.00	1	14.75	14.75	-1	2,728	-0.04%
2020/11/02	1	14.45	20.4	14.50	14.60	-19.4	2,725	-0.71%
2020/10/30	1	14.65	12	14.58	14.60	-11	2,721	-0.40%
2020/10/29	0	0.00	20	14.68	14.70	-20	2,717	-0.74%
2020/10/28	0	0.00	13	14.90	14.85	-13	2,704	-0.48%
2020/10/26	5	15.15	0	0.00	15.10	5	2,701	0.19%
2020/10/23	20	15.23	11.2	15.20	15.20	8.8	2,685	0.33%
2020/10/22	0	0.00	2.3	15.19	15.20	-2.3	2,685	-0.09%
2020/10/21	0	0.00	1	15.35	15.40	-1	2,674	-0.04%
2020/10/19	1	15.20	0	0.00	15.30	1	2,650	0.04%
2020/10/16	8	15.20	0	0.00	15.20	8	2,613	0.31%
2020/10/15	3	15.15	1	15.15	15.15	2	2,571	0.08%
2020/10/14	4	15.02	1	15.05	15.10	3	2,557	0.12%
2020/10/13	11	14.92	0	0.00	14.95	11	2,540	0.43%
2020/10/12	0	0.00	1	15.05	15.00	-1	2,529	-0.04%
2020/10/08	7	15.04	1	15.00	14.90	6	2,512	0.24%
2020/10/07	1	15.05	1	15.00	15.00	0	2,507	0.00%
2020/10/06	3	14.80	0	0.00	14.85	3	2,487	0.12%
2020/09/28	7	14.20	8	14.29	14.50	-1	2,607	-0.04%
2020/09/25	3	13.75	0	0.00	13.80	3	2,593	0.12%
2020/09/24	5	14.65	0	0.00	14.30	5	2,571	0.19%
2020/09/22	3	14.95	0	0.00	14.90	3	2,616	0.11%
2020/09/21	3	15.00	4	15.08	15.10	-1	2,606	-0.04%
2020/09/18	0	0.00	0.1	14.40	14.50	-0.1	2,531	-0.01%
2020/09/17	10	14.45	0	0.00	14.35	10	2,522	0.40%
2020/09/15	40	14.42	8	14.45	14.50	32	2,502	1.28%
2020/09/14	10	14.53	3	14.32	14.35	7	2,496	0.28%
2020/09/11	2	14.50	46	14.51	14.45	-44	2,457	-1.79%
2020/09/10	5	15.05	0	0.00	15.05	5	2,392	0.21%
2020/09/09	1	15.45	6	15.24	15.45	-5	2,345	-0.21%
2020/09/08	0	0.00	22	15.20	15.20	-22	2,296	-0.96%
2020/09/07	18	15.53	11	15.48	15.35	7	2,251	0.31%
2020/09/04	12.1	14.88	14	14.84	14.90	-2	2,136	-0.09%
2020/09/03	63	14.99	13.1	15.04	15.10	49.9	2,107	2.37%
2020/09/02	14.2	15.20	11	15.10	15.05	3.2	2,059	0.15%
2020/09/01	4	15.30	3	15.40	15.00	1	1,990	0.05%
2020/08/31	8	14.86	25	15.02	15.35	-17	1,888	-0.90%
2020/08/28	0	0.00	6	14.17	14.15	-6	1,713	-0.35%
2020/08/27	0	0.00	26	14.00	13.95	-26	1,662	-1.56%
2020/08/26	1	13.90	1	14.00	14.00	0	1,642	0.00%
2020/08/25	6	14.18	5	14.05	14.05	1	1,626	0.06%
2020/08/24	0	0.00	7	14.21	14.20	-7	1,596	-0.44%
2020/08/21	6	13.98	4	13.88	14.10	2	1,533	0.13%
2020/08/20	0	0.00	21	13.08	13.40	-21	1,489	-1.41%
2020/08/19	2	13.90	0	0.00	13.85	2	1,436	0.14%
2020/08/18	1	13.55	0	0.00	14.00	1	1,363	0.07%
2020/08/17	16	13.57	27	13.72	13.75	-11	1,294	-0.85%
2020/08/14	44	13.04	14	12.90	12.80	30	1,176	2.55%
2020/08/13	0	0.00	1	12.40	12.35	-1	1,057	-0.09%
2020/08/12	0	0.00	1	12.40	12.25	-1	1,046	-0.10%
2020/08/11	1	12.30	0.6	12.30	12.35	0.4	1,041	0.04%
2020/08/10	1	12.40	5	12.45	12.50	-4	1,030	-0.39%
2020/08/06	1	11.90	1	11.90	11.95	0	977	0.00%
2020/08/05	1	11.90	1	11.90	11.80	0	977	0.00%
2020/08/04	1	11.85	0.4	11.75	11.85	0.6	982	0.06%
2020/08/03	2	11.65	0	0.00	11.65	2	982	0.20%
2020/07/30	0	0.00	1	11.75	11.75	-1	984	-0.10%
2020/07/29	1	11.45	0	0.00	11.45	1	972	0.10%
2020/07/28	1	11.50	0	0.00	11.25	1	979	0.10%
2020/07/24	4	11.66	0	0.00	11.55	4	985	0.41%
2020/07/22	0	0.00	2	12.05	12.05	-2	1,037	-0.19%
2020/07/21	0	0.00	2	11.78	11.90	-2	1,038	-0.19%
2020/07/20	1	11.65	0	0.00	11.70	1	1,030	0.10%
2020/07/17	1	11.80	0	0.00	11.75	1	1,033	0.10%
2020/07/15	3	11.98	0	0.00	12.05	3	1,045	0.29%
2020/07/14	0	0.00	3	11.95	12.00	-3	1,040	-0.29%
2020/07/13	1	12.20	5	12.40	12.25	-4	1,028	-0.39%
2020/07/10	0	0.00	2	12.30	12.20	-2	1,024	-0.20%
2020/07/09	1	12.80	7	12.92	12.75	-6	1,008	-0.59%
2020/07/08	5	12.66	1	12.70	12.65	4	963	0.42%
2020/07/07	5	12.35	1	12.40	12.50	4	920	0.43%
2020/07/06	5	12.20	5	12.20	12.15	0	868	0.00%
2020/07/02	2	12.18	11	12.34	12.30	-9	844	-1.07%
2020/07/01	0	0.00	1	11.90	11.95	-1	785	-0.13%
2020/06/30	0	0.00	114	11.18	11.30	-114	739	-15.42%	大賣/鉅額交易
2020/06/22	0	0.00	1	11.10	10.95	-1	739	-0.14%
2020/06/17	0	0.00	1	11.00	10.95	-1	805	-0.12%
2020/06/12	1	10.60	0	0.00	10.70	1	871	0.11%
2020/06/11	1	11.00	30	11.09	10.75	-29	892	-3.25%
2020/06/10	0	0.00	1	11.25	11.15	-1	892	-0.11%
2020/06/09	0	0.00	2	11.13	11.10	-2	910	-0.22%
2020/06/05	10	10.99	3	11.00	11.05	7	937	0.75%
2020/06/04	2	10.90	2	10.80	10.95	0	938	0.00%
2020/06/03	1	10.80	1	10.90	10.90	0	964	0.00%
2020/06/02	0	0.00	1	10.80	10.80	-1	964	-0.10%
2020/06/01	0	0.00	1	10.75	10.65	-1	960	-0.10%
2020/05/29	1	10.60	0	0.00	10.55	1	955	0.10%
2020/05/28	3	10.83	0	0.00	10.60	3	956	0.31%
2020/05/27	0	0.00	4	10.86	10.75	-4	957	-0.42%
2020/05/22	15	10.32	0	0.00	10.60	15	938	1.60%
2020/05/20	1	10.60	0	0.00	10.65	1	902	0.11%
2020/05/11	3	10.65	0	0.00	10.70	3	882	0.34%
2020/05/08	3	10.87	0	0.00	10.75	3	870	0.34%
2020/05/07	0	0.00	8	10.85	10.95	-8	868	-0.92%
2020/05/06	1	10.70	0	0.00	10.70	1	864	0.12%
2020/05/04	8	10.80	0	0.00	10.80	8	863	0.93%
2020/04/30	45	11.08	1	11.15	11.10	44	861	5.11%
2020/04/29	0	0.00	2	10.98	10.85	-2	865	-0.23%
2020/04/28	90	10.86	6	10.75	10.95	84	861	9.75%
2020/04/27	0	0.00	4	10.44	10.60	-4	843	-0.47%
2020/04/24	1	10.25	0	0.00	10.05	1	823	0.12%
2020/04/23	0	0.00	1	10.05	10.00	-1	817	-0.12%
2020/04/21	1	9.90	1	9.86	9.86	0	816	0.00%
2020/04/20	0	0.00	0.8	10.05	10.15	-0.8	797	-0.10%
2020/04/17	0	0.00	1	10.30	10.20	-1	796	-0.13%
2020/04/15	0	0.00	2	10.10	10.15	-2	785	-0.25%
2020/04/13	1	9.99	0	0.00	9.98	1	778	0.13%
2020/04/10	0	0.00	1	10.00	10.05	-1	781	-0.13%
2020/03/27	0	0.00	2	9.84	9.83	-2	767	-0.26%
2020/03/26	0	0.00	4	9.83	9.83	-4	762	-0.52%
2020/03/24	4	9.85	0	0.00	9.70	4	744	0.54%
2020/03/17	1	9.50	103.1	9.54	9.67	-102.1	647	-15.78%	大賣/鉅額交易
2020/03/13	6	9.99	4	9.53	9.99	2	634	0.32%
2020/03/11	6	10.40	0	0.00	10.50	6	648	0.92%
2020/03/10	0	0.00	32	9.91	10.15	-32	648	-4.93%
2020/03/09	0	0.00	2	10.10	10.15	-2	649	-0.31%
2020/03/06	0	0.00	2	10.55	10.55	-2	644	-0.31%
2020/03/02	6	10.62	0	0.00	10.55	6	691	0.87%
2020/02/26	0	0.00	1	10.80	10.85	-1	699	-0.14%
2020/02/25	0	0.00	4	10.83	10.85	-4	722	-0.55%
2020/02/20	0	0.00	1	11.05	11.05	-1	804	-0.12%
2020/02/18	1	10.90	0	0.00	10.90	1	825	0.12%
2020/02/14	2	11.10	0	0.00	11.05	2	825	0.24%
2020/02/06	0.1	10.90	0	0.00	10.90	0.1	819	0.01%
2020/02/05	0	0.00	2	10.80	10.80	-2	821	-0.24%
2020/02/04	1	10.90	5	10.87	10.85	-4	814	-0.49%
2020/02/03	0	0.00	4	10.90	10.75	-4	811	-0.49%
2020/01/31	2	11.20	0	0.00	11.20	2	796	0.25%
2020/01/30	0	0.00	5	11.23	11.15	-5	794	-0.63%
2020/01/20	1	11.85	1	11.80	11.80	0	776	0.00%
2020/01/17	1	11.90	0	0.00	11.90	1	777	0.13%
2020/01/15	1	11.95	1	11.95	12.00	0	787	0.00%
2020/01/14	1	11.95	3	11.95	11.95	-2	787	-0.25%
2020/01/09	1	11.95	0	0.00	11.95	1	815	0.12%
2020/01/08	2	12.00	0	0.00	11.95	2	822	0.24%
2020/01/07	4	12.15	0	0.00	12.05	4	819	0.49%
2020/01/06	2	12.40	0	0.00	12.30	2	814	0.25%
2020/01/03	1	12.60	0	0.00	12.55	1	807	0.12%
2019/12/27	0.1	12.30	0	0.00	12.40	0.1	782	0.01%
2019/12/25	1	12.30	10	12.30	12.30	-9	787	-1.14%
2019/12/24	2	12.48	0	0.00	12.35	2	793	0.25%
2019/12/20	5	12.58	4.2	12.54	12.60	0.8	777	0.10%
2019/12/11	0	0.00	2	12.65	12.65	-2	751	-0.27%
2019/12/09	0	0.00	1	12.80	12.65	-1	729	-0.14%
2019/12/06	0	0.00	3	12.50	12.60	-3	699	-0.43%
2019/12/05	0	0.00	3	12.35	12.35	-3	702	-0.43%
2019/12/04	0	0.00	2	12.23	12.20	-2	722	-0.28%
2019/11/28	0	0.00	2	12.30	12.25	-2	685	-0.29%
2019/11/27	1	12.30	2	12.28	12.25	-1	671	-0.15%
2019/11/26	0	0.00	1	12.10	12.10	-1	655	-0.15%
2019/11/25	0	0.00	1	12.10	12.05	-1	650	-0.15%
2019/11/22	0	0.00	4	12.03	12.05	-4	645	-0.62%
2019/11/21	8	11.75	4	11.94	11.90	4	624	0.64%
2019/11/20	21	11.80	2	11.85	11.90	19	603	3.15%
2019/11/18	3	11.20	0	0.00	11.10	3	563	0.53%
2019/11/12	1	11.45	0	0.00	11.40	1	581	0.17%
2019/11/11	1	11.40	0	0.00	11.40	1	596	0.17%
2019/11/08	1	11.65	0	0.00	11.60	1	606	0.16%
2019/10/25	0	0.00	3	11.75	11.70	-3	808	-0.37%
2019/10/23	1	11.65	0.4	11.70	11.65	0.6	839	0.07%
2019/10/21	5	11.58	0	0.00	11.60	5	878	0.57%
2019/10/18	1	11.70	0	0.00	11.40	1	891	0.11%
2019/10/16	0	0.00	10	11.84	11.80	-10	932	-1.07%
2019/10/14	0	0.00	1	11.75	11.70	-1	939	-0.11%
2019/10/03	0	0.00	3	11.75	11.75	-3	1,005	-0.30%
2019/10/02	21	11.72	13	11.75	11.70	8	1,014	0.79%
2019/10/01	10	11.75	0	0.00	11.75	10	1,013	0.99%
2019/09/27	34	11.82	1	11.90	11.75	33	1,033	3.19%
2019/09/24	10	11.95	0	0.00	11.90	10	1,068	0.94%
2019/09/20	6	11.81	1	11.85	11.85	5	1,077	0.46%
2019/09/17	3	11.83	0	0.00	11.80	3	1,075	0.28%
2019/09/12	1	12.05	1	12.05	12.10	0	1,069	0.00%
2019/09/10	1	12.15	0	0.00	12.20	1	1,072	0.09%
2019/09/09	0	0.00	9	12.42	12.35	-9	1,072	-0.84%
2019/09/06	37	12.01	7	12.09	12.25	30	1,060	2.83%
2019/09/05	5	11.85	0	0.00	11.90	5	1,028	0.49%
2019/08/30	0	0.00	3	11.67	11.65	-3	1,032	-0.29%
2019/08/29	0.3	11.70	0	0.00	11.65	0.3	1,034	0.03%
2019/08/27	1	11.70	0	0.00	11.70	1	1,037	0.10%
2019/08/26	0	0.00	3	11.65	11.70	-3	1,049	-0.29%
2019/08/23	0	0.00	1	11.85	11.75	-1	1,054	-0.09%
2019/08/22	0	0.00	5	11.80	11.80	-5	1,054	-0.47%
2019/08/21	4	11.84	4	11.85	11.80	0	1,057	0.00%
2019/08/19	0	0.00	1	11.90	11.95	-1	1,043	-0.10%
2019/08/16	0	0.00	1	11.85	11.80	-1	1,042	-0.10%
2019/08/15	2	11.80	0	0.00	11.80	2	1,045	0.19%
2019/08/14	0	0.00	1	12.05	11.90	-1	1,026	-0.10%
2019/08/13	0	0.00	2.4	12.03	11.90	-2.4	1,015	-0.24%
2019/08/12	0	0.00	1	12.15	12.15	-1	1,002	-0.10%
2019/08/08	1	11.85	6	11.87	11.85	-5	982	-0.51%
2019/08/07	0	0.00	3	12.00	12.00	-3	972	-0.31%
2019/08/06	2	11.93	0	0.00	12.00	2	988	0.20%
2019/08/05	6	12.03	0	0.00	12.05	6	996	0.60%
2019/08/02	4	12.15	2	12.20	12.15	2	996	0.20%
2019/08/01	5	12.32	1	12.30	12.35	4	1,005	0.40%
2019/07/31	2	12.20	0	0.00	12.35	2	999	0.20%
2019/07/30	2	12.48	0	0.00	12.45	2	968	0.21%
2019/07/29	2	12.60	0	0.00	12.60	2	946	0.21%
2019/07/26	5	12.60	0	0.00	12.60	5	924	0.54%
2019/07/25	1	12.60	0	0.00	12.60	1	908	0.11%
2019/07/23	4	12.68	0	0.00	12.70	4	868	0.46%
2019/07/22	8	12.77	44	12.79	12.80	-36	856	-4.20%
2019/07/19	44	12.90	3	12.95	12.95	41	842	4.87%
2019/07/17	6	12.60	25	12.55	12.65	-19	802	-2.37%
2019/07/16	1	12.65	0	0.00	12.65	1	841	0.12%
2019/07/15	3	12.63	0	0.00	12.60	3	837	0.36%
2019/07/12	5	12.72	0	0.00	12.65	5	862	0.58%
2019/07/11	3	12.62	0	0.00	12.70	3	869	0.35%
2019/07/10	3	13.20	0	0.00	13.15	3	861	0.35%
2019/07/09	2	13.23	0	0.00	13.20	2	858	0.23%
2019/07/08	1	13.35	1	13.55	13.30	0	856	0.00%
2019/07/05	0	0.00	2	13.63	13.60	-2	868	-0.23%
2019/07/04	2	13.75	0	0.00	13.70	2	894	0.22%
2019/07/03	1	13.50	11	13.62	13.70	-10	883	-1.13%
2019/07/02	40	13.32	2	13.35	13.40	38	870	4.37%
2019/07/01	1	13.10	0	0.00	13.20	1	872	0.11%
2019/06/28	1	13.15	1	13.25	13.15	0	874	0.00%
2019/06/24	0	0.00	1	13.50	13.50	-1	891	-0.11%
2019/06/19	0	0.00	1	13.40	13.35	-1	947	-0.11%
2019/06/14	1	13.20	0	0.00	13.20	1	960	0.10%
2019/06/13	0	0.00	1	13.55	13.40	-1	946	-0.11%
2019/06/12	0	0.00	2	13.40	13.40	-2	948	-0.21%
2019/05/31	0	0.00	1	13.50	13.50	-1	954	-0.10%
2019/05/30	0	0.00	1	13.35	13.35	-1	956	-0.10%
2019/05/28	0	0.00	1	13.25	13.10	-1	1,074	-0.09%
2019/05/27	0	0.00	6	12.92	13.05	-6	1,078	-0.56%
2019/05/23	7	12.96	0	0.00	12.85	7	1,085	0.64%
2019/05/22	1	12.90	1	12.90	12.85	0	1,084	0.00%
2019/05/17	0	0.00	5	12.70	12.70	-5	1,095	-0.46%
2019/05/15	1	12.80	0	0.00	12.85	1	1,133	0.09%
2019/05/14	2	13.05	0	0.00	13.05	2	1,102	0.18%
2019/05/13	1	12.60	0	0.00	12.40	1	1,084	0.09%
2019/05/10	5	12.94	0	0.00	12.95	5	1,059	0.47%
2019/05/09	2	13.20	0	0.00	13.10	2	1,065	0.19%
2019/05/08	1	13.35	0	0.00	13.40	1	1,049	0.10%
2019/05/07	1	13.60	0	0.00	13.50	1	1,044	0.10%
2019/05/06	5	13.53	0	0.00	13.45	5	1,039	0.48%
2019/05/03	4	13.85	0	0.00	13.80	4	1,021	0.39%
2019/04/26	1	13.95	0	0.00	13.90	1	1,009	0.10%
2019/04/25	1	13.95	0	0.00	13.90	1	1,004	0.10%
2019/04/24	1	14.05	1	14.15	14.00	0	998	0.00%
2019/04/22	11	14.30	8	14.35	14.25	3	978	0.31%
2019/04/18	1	13.80	0	0.00	13.75	1	936	0.11%
2019/04/15	11	14.18	0	0.00	14.00	11	882	1.25%
2019/04/12	1	14.20	0	0.00	14.15	1	882	0.11%
2019/04/11	0	14.25	0	0.00	14.30	0	877	0.00%
2019/04/10	0	0.00	3	14.32	14.50	-3	858	-0.35%
2019/04/08	0	0.00	1	14.05	14.00	-1	855	-0.12%
2019/04/03	0	13.85	0	0.00	13.90	0	865	0.00%
2019/04/01	1	13.60	0	0.00	13.65	1	956	0.10%
2019/03/29	1	13.80	0	0.00	13.80	1	965	0.10%
2019/03/28	1	13.90	0	0.00	13.90	1	989	0.10%
2019/03/27	3	13.92	1	13.95	13.90	2	1,007	0.20%
2019/03/26	2	14.05	0	0.00	13.95	2	1,021	0.20%
2019/03/22	7	14.14	33	14.02	14.30	-26	1,108	-2.35%
2019/03/21	11	13.80	0	0.00	13.80	11	1,095	1.00%
2019/03/20	20.2	13.92	0	0.00	13.85	20.2	1,139	1.77%
2019/03/14	1	13.85	0	0.00	13.90	1	1,140	0.09%
2019/03/11	2	14.10	1	14.05	13.90	1	1,266	0.08%
2019/03/07	3	14.07	0	0.00	14.05	3	1,291	0.23%
2019/03/05	5	14.40	2	14.55	14.35	3	1,284	0.23%
2019/03/04	0	0.00	2	14.55	14.65	-2	1,267	-0.16%
2019/02/27	1	14.15	16	14.35	14.35	-15	1,194	-1.26%
2019/02/26	0.4	14.00	26	14.10	14.00	-25.6	1,141	-2.24%
2019/02/25	0	0.00	1	14.05	13.95	-1	1,132	-0.09%
2019/02/21	20	13.95	0	0.00	13.90	20	1,126	1.77%
2019/02/20	0	0.00	2	13.98	14.00	-2	1,131	-0.18%
2019/02/19	0	0.00	1	13.85	13.70	-1	1,121	-0.09%
2019/02/18	2	13.70	0	0.00	13.65	2	1,131	0.18%
2019/02/15	2	13.70	0	0.00	13.70	2	1,132	0.18%
2019/02/14	0	0.00	4	13.85	13.85	-4	1,126	-0.35%
2019/02/12	2	13.45	0	0.00	13.45	2	1,085	0.18%
2019/01/21	0	0.00	2	13.50	13.45	-2	1,109	-0.18%
2019/01/14	1	13.40	0	0.00	13.40	1	1,248	0.08%
2019/01/11	1	13.60	0	0.00	13.60	1	1,330	0.08%
2019/01/09	0	0.00	1	13.90	13.85	-1	1,348	-0.07%
2019/01/07	0	0.00	1	13.80	13.80	-1	1,370	-0.07%
2019/01/04	2	13.38	0	0.00	13.65	2	1,381	0.14%
2019/01/03	2	13.90	0	0.00	13.75	2	1,403	0.14%
2018/12/28	10	14.30	0	0.00	14.05	10	1,441	0.69%
2018/12/27	1	14.10	1	14.30	14.15	0	1,467	0.00%
2018/12/26	4	14.30	0	0.00	13.85	4	1,452	0.28%
2018/12/24	3	14.90	1	15.00	14.70	2	1,467	0.14%
2018/12/21	21	14.47	22	14.60	14.65	-1	1,385	-0.07%
2018/12/19	0	0.00	1	14.75	14.55	-1	1,351	-0.07%
2018/12/18	2	14.60	2	14.75	14.50	0	1,350	0.00%
2018/12/17	10	15.05	1	15.10	15.05	9	1,310	0.69%
2018/12/14	0	0.00	7	14.87	14.80	-7	1,252	-0.56%
2018/12/13	34	14.58	42	14.66	14.75	-8	1,260	-0.63%
2018/12/12	0	0.00	2	14.18	14.35	-2	1,217	-0.16%
2018/12/11	0	0.00	1	13.80	13.70	-1	1,232	-0.08%
2018/12/10	1	13.60	5	13.90	13.65	-4	1,273	-0.31%
2018/12/07	0	0.00	1	14.05	14.10	-1	1,275	-0.08%
2018/12/06	13	14.25	0	0.00	13.80	13	1,276	1.02%
2018/12/05	8	14.48	17	14.36	14.50	-9	1,258	-0.72%
2018/12/04	0	0.00	10	14.03	14.05	-10	1,191	-0.84%
2018/12/03	7	13.99	15	13.90	13.85	-8	1,179	-0.68%
2018/11/30	0	0.00	1	13.25	13.15	-1	1,150	-0.09%
2018/11/29	0	0.00	1	13.25	13.10	-1	1,155	-0.09%
2018/11/26	0	0.00	1	13.10	13.05	-1	1,229	-0.08%
2018/11/23	7	13.00	0	0.00	13.00	7	1,235	0.57%
2018/11/22	9	13.12	0	0.00	13.10	9	1,245	0.72%
2018/11/21	15	13.23	0	0.00	13.20	15	1,262	1.19%
2018/11/19	11	13.00	2	13.25	13.15	9	1,267	0.71%
2018/11/15	1	12.85	0	0.00	12.85	1	1,293	0.08%
2018/11/14	0	0.00	1	13.20	13.15	-1	1,284	-0.08%
2018/11/02	2.1	13.25	0	0.00	13.25	2.1	1,514	0.14%
2018/10/30	1	12.75	0	0.00	12.75	1	1,571	0.06%
2018/10/26	3	12.83	0	0.00	12.75	3	1,681	0.18%
2018/10/25	1	13.10	0	0.00	13.10	1	1,696	0.06%
2018/10/24	1	13.80	0	0.00	13.70	1	1,686	0.06%
2018/10/23	1	13.95	0	0.00	13.85	1	1,695	0.06%
2018/10/19	2	13.08	7	13.98	14.40	-5	1,663	-0.30%
2018/10/18	2	13.85	0	0.00	13.65	2	1,596	0.13%
2018/10/16	1	14.05	0	0.00	14.05	1	1,699	0.06%
2018/10/12	1	14.00	0	0.00	14.15	1	1,778	0.06%
2018/10/11	3	14.27	0	0.00	14.10	3	1,789	0.17%
2018/10/09	2	15.80	0	0.00	15.50	2	1,778	0.11%
2018/10/08	0	0.00	4	15.66	15.80	-4	1,788	-0.22%
2018/10/05	7	15.43	14	15.61	15.40	-7	1,767	-0.40%
2018/10/04	1	15.35	2	15.60	15.35	-1	1,745	-0.06%
2018/10/03	2	15.78	5	15.90	15.70	-3	1,771	-0.17%
2018/10/02	0	0.00	11	15.84	15.80	-11	1,789	-0.61%
2018/10/01	0	0.00	1	15.75	15.65	-1	1,818	-0.05%
2018/09/28	6	15.79	10	15.77	15.70	-4	1,846	-0.22%
2018/09/27	0.2	15.45	2	15.55	15.45	-1.8	1,849	-0.10%
2018/09/25	12	15.49	0	0.00	15.35	12	1,881	0.64%
2018/09/21	6	15.55	0	0.00	15.50	6	1,885	0.32%
2018/09/20	1	15.50	0	0.00	15.45	1	1,909	0.05%
2018/09/17	0	0.00	10	15.80	15.60	-10	1,938	-0.52%
2018/09/14	0	0.00	4	15.59	15.95	-4	1,976	-0.20%
2018/09/13	0	0.00	2	15.05	15.05	-2	1,999	-0.10%
2018/09/10	3	14.53	0	0.00	14.50	3	2,184	0.14%
2018/09/06	2	15.33	2	15.35	15.30	0	2,271	0.00%
2018/09/05	11	15.78	50	15.60	15.50	-39	2,335	-1.67%
2018/09/04	52	15.88	0	0.00	15.70	52	2,493	2.09%
2018/09/03	0	0.00	2	16.13	16.05	-2	2,735	-0.07%
2018/08/31	1	15.90	2	15.88	15.95	-1	2,828	-0.04%
2018/08/30	1	15.40	0	0.00	15.35	1	3,023	0.03%
2018/08/28	0	0.00	1	15.55	15.55	-1	3,178	-0.03%
2018/08/27	1	15.30	0	0.00	15.25	1	3,393	0.03%
2018/08/24	0	0.00	1	15.35	15.35	-1	3,607	-0.03%
2018/08/23	1	15.45	0	0.00	15.45	1	3,710	0.03%
2018/08/22	5	15.35	1	15.60	15.60	4	3,977	0.10%
2018/08/20	0	0.00	1	15.30	15.25	-1	4,240	-0.02%
2018/08/17	1	15.40	0	0.00	15.25	1	4,312	0.02%
2018/08/16	5	15.66	35	15.66	15.55	-30	4,374	-0.69%
2018/08/15	28	15.68	1	15.60	15.50	27	4,557	0.59%
2018/08/14	26	16.88	1	16.95	17.10	25	4,626	0.54%
2018/08/13	2	16.75	0	0.00	16.55	2	5,090	0.04%
2018/08/09	1	17.45	0	0.00	17.45	1	5,522	0.02%
2018/08/07	0	0.00	1	17.90	17.80	-1	6,350	-0.02%
2018/08/06	3.4	17.49	4	17.70	17.40	-0.6	6,715	-0.01%
2018/08/03	5	17.70	30	17.60	17.65	-25	6,833	-0.37%
2018/07/30	6	18.81	0	0.00	18.70	6	6,838	0.09%
2018/07/27	1	18.85	0	0.00	19.10	1	6,838	0.01%
2018/07/25	5	19.05	0	0.00	18.95	5	6,833	0.07%
2018/07/23	11	19.50	11	18.99	19.00	0	6,854	0.00%
2018/07/19	0	0.00	1	18.85	18.80	-1	7,062	-0.01%
2018/07/18	2	18.70	0	0.00	18.55	2	7,147	0.03%
2018/07/17	1	19.05	0	0.00	19.05	1	7,474	0.01%
2018/07/13	0	0.00	3	19.45	19.45	-3	7,977	-0.04%
2018/07/12	3	19.38	1	19.45	19.30	2	7,987	0.03%
2018/07/11	6	19.32	1	19.30	19.35	5	7,991	0.06%
2018/07/10	2	19.98	0	0.00	19.95	2	7,978	0.03%
2018/07/09	1	19.95	0	0.00	19.95	1	8,030	0.01%
2018/07/06	0	0.00	1	19.10	19.00	-1	7,991	-0.01%
2018/07/04	0	0.00	5	19.85	19.70	-5	8,389	-0.06%
2018/07/03	1	19.80	1	19.95	19.85	0	8,411	0.00%
2018/06/29	2	20.00	1	19.90	19.90	1	8,458	0.01%
2018/06/28	2	19.70	0	0.00	19.60	2	8,464	0.02%
2018/06/26	0	0.00	5	20.16	20.05	-5	8,424	-0.06%
2018/06/25	10	20.60	1	20.55	20.30	9	8,384	0.11%
2018/06/22	8	20.27	6	20.14	20.10	2	8,315	0.02%
2018/06/21	1	20.30	1	20.40	20.30	0	8,252	0.00%
2018/06/20	0	0.00	2	20.03	19.85	-2	8,142	-0.02%
2018/06/19	0	0.00	7	19.69	19.70	-7	8,093	-0.09%
2018/06/15	3	20.17	4	20.01	19.80	-1	8,055	-0.01%
2018/06/14	5	19.70	0	0.00	19.65	5	7,976	0.06%
2018/06/13	15	20.08	16	20.28	19.85	-1	7,932	-0.01%
2018/06/12	19	20.43	1	20.20	20.15	18	7,857	0.23%
2018/06/11	13	21.52	9	21.56	21.05	4	7,691	0.05%
2018/06/08	2	20.85	3	20.83	21.15	-1	7,432	-0.01%
2018/06/07	7	21.11	182	20.99	20.90	-175	7,308	-2.39%	大賣/鉅額交易
2018/06/06	114	20.61	30	20.67	20.85	84	7,087	1.19%	大買/
2018/06/05	3	20.67	2	20.70	20.50	1	6,998	0.01%
2018/06/04	77	20.84	0	0.00	20.45	77	6,912	1.11%
2018/06/01	2	20.55	56	20.34	20.30	-54	6,677	-0.81%
2018/05/31	59	20.26	3	20.30	20.10	56	6,452	0.87%
2018/05/30	20	20.34	30	20.31	20.50	-10	6,343	-0.16%
2018/05/29	2	19.98	26	20.36	20.15	-24	6,060	-0.40%
2018/05/28	1	20.10	10	20.03	19.85	-9	5,884	-0.15%
2018/05/25	1	19.60	1	19.60	19.65	0	5,762	0.00%
2018/05/24	16	20.10	5	20.00	20.00	11	5,680	0.19%
2018/05/23	0	0.00	3	20.17	20.20	-3	5,600	-0.05%
2018/05/22	40	19.83	25	19.86	19.55	15	5,386	0.28%
2018/05/21	40	20.48	1	20.35	20.15	39	5,213	0.75%
2018/05/18	18	19.68	26	19.65	20.20	-8	4,717	-0.17%
2018/05/17	32	19.20	31	19.26	19.15	1	4,384	0.02%
2018/05/16	52	19.27	71.4	19.36	19.55	-19.4	4,230	-0.46%
2018/05/15	81	18.76	126	18.53	19.15	-45	3,882	-1.16%	大賣/
2018/05/14	133	17.97	67	18.03	17.80	66	3,403	1.94%	大買/
2018/05/11	0	0.00	10	17.36	17.65	-10	3,007	-0.33%
2018/05/10	0	0.00	2	16.50	16.45	-2	2,866	-0.07%
2018/05/09	1	16.10	1	16.40	16.25	0	2,829	0.00%
2018/05/08	8	16.02	4	15.99	15.90	4	2,808	0.14%
2018/05/07	5	16.35	2	15.70	15.70	3	2,780	0.11%
2018/05/02	2	16.95	0	0.00	16.90	2	2,661	0.08%
2018/04/30	0	0.00	8	17.28	17.25	-8	2,630	-0.30%
2018/04/27	0	0.00	1	17.10	17.00	-1	2,593	-0.04%
2018/04/26	13	17.12	7	17.05	16.90	6	2,562	0.23%
2018/04/25	12	17.77	16	18.27	18.50	-4	2,422	-0.17%
2018/04/24	12	16.79	23	16.80	16.90	-11	2,216	-0.50%
2018/04/23	55	18.30	45	18.54	17.70	10	2,103	0.48%
2018/04/20	71	16.48	55	17.30	17.70	16	1,755	0.91%
2018/04/19	25	16.21	20.4	16.37	16.10	4.6	1,439	0.32%
2018/04/17	3	15.73	0	0.00	15.50	3	1,258	0.24%
2018/04/16	1	15.90	0	0.00	15.70	1	1,291	0.08%
2018/04/12	2	15.20	2	15.50	15.45	0	1,281	0.00%
2018/04/10	1	15.50	0	0.00	15.40	1	1,261	0.08%
2018/04/09	2	15.35	0	0.00	15.55	2	840	0.24%
2018/04/03	0	0.00	2.4	15.46	15.60	-2.4	812	-0.29%
2018/04/02	0	0.00	1	14.80	14.95	-1	755	-0.13%
2018/03/31	3	14.55	5	14.37	14.30	-2	728	-0.27%
2018/03/21	1	13.85	0	0.00	13.90	1	805	0.12%
2018/03/09	0	0.00	1	14.10	14.10	-1	793	-0.13%
2018/03/02	1	14.00	0	0.00	13.90	1	842	0.12%
2018/02/26	0	0.00	8.4	14.00	14.15	-8.4	909	-0.92%
2018/02/07	1	13.60	0	0.00	13.60	1	1,017	0.10%
2018/01/25	0	0.00	1	15.00	14.90	-1	1,025	-0.10%
2018/01/19	1	15.10	0	0.00	15.05	1	1,016	0.10%
2018/01/18	1	15.35	0	0.00	15.25	1	1,014	0.10%
2018/01/15	2	15.45	7	15.50	15.45	-5	1,016	-0.49%
2018/01/10	0.2	15.80	1	15.90	15.85	-0.8	958	-0.08%
2018/01/09	7	15.55	2	15.45	15.45	5	943	0.53%
2018/01/05	0	0.00	1	14.85	14.85	-1	864	-0.12%