台通 (8011)-華南永昌券商分點個股進出

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

台通

(8011)

可現股當沖

股價
23.65
漲跌
▲0.40
漲幅
+1.72%
成交量
3,870張
產業
上市通信網路類股
187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

台通 (8011)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/10	0.1	23.45	0	0.00	23.65	0.1	11,749	0.00%
2024/05/09	3	23.20	3.1	23.40	23.25	-0.1	11,949	0.00%
2024/05/08	0	22.23	0.1	22.50	22.50	0	11,942	0.00%
2024/05/07	1	21.70	0	0.00	21.65	1	11,978	0.01%
2024/05/06	0	0.00	3	21.70	21.90	-3	12,025	-0.02%
2024/05/03	1	22.05	5	21.84	21.65	-4	12,023	-0.03%
2024/04/30	1	21.90	0	0.00	21.85	1	12,048	0.01%
2024/04/29	0.1	22.00	6	21.86	22.00	-5.9	12,078	-0.05%
2024/04/26	1	22.20	10	22.17	21.95	-9	12,097	-0.07%
2024/04/25	6	21.71	0	0.00	21.65	6	12,090	0.05%
2024/04/24	14.2	21.84	8	21.61	21.80	6.2	12,106	0.05%
2024/04/23	4	23.86	6	23.82	24.00	-2	11,908	-0.02%
2024/04/22	6	24.58	4	24.45	23.85	2	11,873	0.02%
2024/04/19	14	25.42	12	24.67	24.65	2	11,838	0.02%
2024/04/18	20	26.16	43	26.23	26.15	-23	11,732	-0.20%
2024/04/17	4	25.78	23	25.83	26.20	-19	11,689	-0.16%
2024/04/16	19	25.32	23	25.04	25.20	-4	11,764	-0.03%
2024/04/15	6	26.07	8.9	25.91	26.00	-2.9	11,791	-0.02%
2024/04/12	113.1	26.41	87	26.49	26.15	26.1	11,923	0.22%	大買/
2024/04/11	18.4	25.76	33	25.72	25.75	-14.6	11,938	-0.12%
2024/04/10	2.1	24.49	0	0.00	24.50	2.1	11,637	0.02%
2024/04/09	8.6	24.82	7	25.44	24.75	1.6	11,670	0.01%
2024/04/08	53	24.51	2.1	24.73	24.40	50.9	11,664	0.44%
2024/04/03	3	23.22	1	23.30	23.30	2	11,820	0.02%
2024/04/02	3.2	23.42	0	0.00	23.40	3.2	12,017	0.03%
2024/04/01	4.1	23.78	4	24.06	23.75	0.1	11,984	0.00%
2024/03/29	7.1	23.93	3.1	24.04	23.75	4	11,996	0.03%
2024/03/28	7	23.91	3	23.73	23.65	4	12,109	0.03%
2024/03/27	12	23.33	12	23.44	23.55	0	12,098	0.00%
2024/03/26	13.3	24.19	15	24.44	23.40	-1.7	12,094	-0.01%
2024/03/25	6	25.24	17	25.31	25.20	-11	12,088	-0.09%
2024/03/22	5.7	25.08	3	25.05	24.90	2.7	12,232	0.02%
2024/03/21	1.1	25.56	3.3	25.88	25.60	-2.2	12,191	-0.02%
2024/03/20	3	25.42	4.1	25.46	25.40	-1.1	12,186	-0.01%
2024/03/19	24.3	26.55	34.1	26.56	25.95	-9.8	12,325	-0.08%
2024/03/18	33.2	25.41	64.5	25.33	25.35	-31.3	12,262	-0.26%
2024/03/15	6.1	28.00	8.2	28.00	28.00	-2.1	12,625	-0.02%
2024/03/14	16.2	31.69	11.3	31.55	31.10	4.9	12,670	0.04%
2024/03/13	120	33.32	90.1	33.59	32.95	29.9	12,421	0.24%	大買/
2024/03/12	89	32.75	42	32.96	33.55	47	11,124	0.42%
2024/03/11	7	29.99	37	30.35	30.50	-30	10,626	-0.28%
2024/03/08	56	27.13	9.4	27.82	27.75	46.6	10,468	0.45%
2024/03/07	228.2	27.53	20.5	27.91	27.00	207.7	10,180	2.04%	大買/鉅額交易
2024/03/06	97	29.48	45	29.50	29.20	52	9,852	0.53%
2024/03/05	118.3	28.11	499.8	28.90	29.25	-381.5	8,938	-4.27%	大買/大賣/鉅額交易
2024/03/04	139.1	26.57	141.5	26.27	26.60	-2.5	8,323	-0.03%	大買/大賣/
2024/03/01	0	23.40	6	22.88	24.20	-6	8,062	-0.07%
2024/02/29	23	23.65	3	23.58	23.40	20	7,924	0.25%
2024/02/27	6	23.80	1	23.50	23.70	5	7,886	0.06%
2024/02/26	8	23.64	87	23.75	23.50	-79	7,890	-1.00%
2024/02/23	26.2	24.37	36	24.53	23.90	-9.8	7,900	-0.12%
2024/02/22	103	24.01	18	24.39	23.80	85	7,902	1.08%	大買/
2024/02/21	9	24.15	4	23.78	24.00	5	7,868	0.06%
2024/02/20	20	23.92	10	23.87	23.95	10	7,801	0.13%
2024/02/19	32.1	24.35	31	24.51	24.65	1.1	7,654	0.01%
2024/02/16	9.1	23.68	8	23.67	23.70	1.1	7,530	0.01%
2024/02/15	2	24.05	6	24.18	23.80	-4	7,517	-0.05%
2024/02/05	6	24.08	13	24.37	24.15	-7	7,435	-0.09%
2024/02/02	7	23.34	5	23.07	23.40	2	7,312	0.03%
2024/02/01	17.1	23.09	9	22.84	22.60	8.1	7,361	0.11%
2024/01/31	8	23.85	19	24.24	24.45	-11	7,109	-0.15%
2024/01/30	2	23.65	1.4	23.73	23.65	0.6	7,002	0.01%
2024/01/29	1.4	23.55	4	23.00	23.65	-2.6	6,916	-0.04%
2024/01/25	0	0.00	5	22.80	22.55	-5	6,862	-0.07%
2024/01/24	4	22.81	22.7	22.87	22.55	-18.7	6,830	-0.27%
2024/01/23	3.2	22.88	9	22.82	22.65	-5.9	6,801	-0.09%
2024/01/22	2	23.20	3	23.20	23.10	-1	6,754	-0.01%
2024/01/19	2.1	23.07	1	23.15	22.95	1.1	6,692	0.02%
2024/01/18	4	23.09	5	23.04	22.95	-1	6,652	-0.02%
2024/01/17	21	22.86	14	22.77	22.80	7	6,572	0.11%
2024/01/16	2	22.38	15	22.30	22.45	-13	6,513	-0.20%
2024/01/15	17.4	22.48	4	22.48	22.30	13.4	6,476	0.21%
2024/01/12	1	21.80	2	21.78	21.60	-1	6,449	-0.02%
2024/01/11	1	21.75	0	0.00	21.95	1	6,412	0.02%
2024/01/10	15	22.20	15	22.39	21.75	0	6,360	0.00%
2024/01/09	17	21.88	23	22.03	21.60	-6	6,200	-0.10%
2024/01/08	55	23.82	83.1	23.06	22.60	-28.1	6,059	-0.46%
2024/01/05	94	24.90	46.1	24.92	24.65	47.9	5,793	0.83%
2024/01/04	3.2	24.30	1	23.80	23.90	2.2	5,504	0.04%
2024/01/02	4	24.05	2	24.28	24.30	2	5,376	0.04%
2023/12/29	21	23.85	14.1	24.16	24.20	6.9	5,264	0.13%
2023/12/28	8	24.06	45.2	23.86	23.90	-37.2	4,999	-0.74%
2023/12/27	4	23.31	4	23.21	23.10	0	4,838	0.00%
2023/12/26	9.2	23.27	35	23.19	23.20	-25.8	4,801	-0.54%
2023/12/25	23	23.11	0.4	23.00	22.90	22.6	4,752	0.48%
2023/12/22	7	23.27	26	23.33	23.30	-19	4,576	-0.42%
2023/12/21	39	23.28	10	23.38	23.25	29	4,517	0.64%
2023/12/20	16.6	23.13	18	23.26	23.35	-1.4	4,422	-0.03%
2023/12/19	5.4	23.22	28	23.28	23.35	-22.6	4,249	-0.53%
2023/12/18	18	22.18	4	22.50	22.15	14	4,033	0.35%
2023/12/15	22	22.59	117	22.45	22.40	-95	3,973	-2.39%	大賣/
2023/12/14	57	23.18	43	23.52	22.70	14	3,887	0.36%
2023/12/13	38	23.23	79	23.35	23.95	-41	3,603	-1.14%
2023/12/12	250.1	24.25	233	24.07	23.75	17.1	3,226	0.53%	大買/大賣/
2023/12/11	10	22.35	35	22.09	22.35	-25	2,403	-1.04%
2023/12/08	47	20.79	25	20.47	20.35	22	2,314	0.95%
2023/12/07	162	20.21	21	19.88	20.20	141	2,223	6.34%	大買/鉅額交易
2023/12/06	110.8	20.16	6	20.51	20.25	104.8	2,175	4.82%	大買/鉅額交易
2023/12/05	43.4	19.55	27	19.45	20.10	16.4	2,119	0.78%
2023/12/04	8.2	19.81	13	20.05	19.70	-4.9	2,090	-0.23%
2023/12/01	7	19.85	1	19.80	19.70	6	2,059	0.29%
2023/11/30	10	19.75	1	19.70	19.85	9	2,039	0.44%
2023/11/29	12	19.76	16.1	19.60	19.55	-4.1	2,034	-0.20%
2023/11/28	88.2	19.68	0	0.00	19.60	88.2	2,036	4.33%
2023/11/24	31	19.49	10	19.55	19.55	21	2,019	1.04%
2023/11/22	67.4	19.99	56	19.76	19.95	11.4	1,929	0.59%
2023/11/21	54.3	19.48	146	19.43	19.40	-91.7	1,855	-4.94%	大賣/
2023/11/20	67.4	18.83	33	18.77	18.80	34.4	1,715	2.00%
2023/11/17	67	18.64	18	18.58	18.45	49	1,693	2.89%
2023/11/16	1	18.55	1	18.40	18.45	0	1,678	0.00%
2023/11/15	4	18.78	82.1	18.65	18.40	-78.1	1,664	-4.69%
2023/11/14	43	18.80	46	18.85	18.75	-3	1,621	-0.18%
2023/11/13	0	0.00	3	17.25	17.75	-3	1,502	-0.20%
2023/11/10	36.8	17.77	68	17.49	17.45	-31.2	1,478	-2.11%
2023/11/09	24	18.45	14.4	18.34	18.40	9.6	1,421	0.68%
2023/11/06	0.3	17.80	10	17.85	17.85	-9.7	1,291	-0.75%
2023/11/02	2	17.45	2	17.35	17.35	0	1,280	0.00%
2023/11/01	1.3	16.79	0	0.00	16.80	1.3	1,252	0.10%
2023/10/31	0	0.00	1	17.00	16.70	-1	1,250	-0.08%
2023/10/30	0	0.00	0.1	17.45	17.45	-0.1	1,242	-0.01%
2023/10/27	0	0.00	12	17.90	17.80	-12	1,245	-0.96%
2023/10/26	0.4	18.05	0	0.00	17.90	0.4	1,257	0.03%
2023/10/25	0	0.00	5	18.15	18.15	-5	1,252	-0.40%
2023/10/20	6.4	17.36	0	0.00	17.35	6.4	1,255	0.51%
2023/10/19	0	0.00	1.2	17.65	17.65	-1.2	1,257	-0.10%
2023/10/18	4	17.55	0	0.00	17.50	4	1,261	0.32%
2023/10/17	3	18.07	0	0.00	17.95	3	1,253	0.24%
2023/10/16	2	18.13	1	18.20	18.20	1	1,308	0.08%
2023/10/13	6	18.47	34	18.15	18.50	-28	1,373	-2.04%
2023/10/12	25	18.40	5	18.35	18.40	20	1,465	1.36%
2023/10/11	17	18.54	0	0.00	18.15	17	1,487	1.14%
2023/10/06	9	19.13	2	19.30	19.30	7	1,476	0.47%
2023/10/05	17.2	19.28	11	19.32	19.15	6.2	1,472	0.42%
2023/10/04	11	18.92	5	19.05	18.85	6	1,425	0.42%
2023/10/03	10	19.20	11	19.27	19.20	-1	1,421	-0.07%
2023/10/02	5	18.30	0	0.00	18.55	5	1,391	0.36%
2023/09/28	2	18.28	0	0.00	18.30	2	1,404	0.14%
2023/09/25	7	18.26	1	18.25	18.25	6	1,422	0.42%
2023/09/22	9	18.83	0	0.00	18.75	9	1,412	0.64%
2023/09/21	4	18.75	0	0.00	18.80	4	1,410	0.28%
2023/09/20	15	19.07	21	19.11	18.95	-6	1,411	-0.43%
2023/09/19	20	20.09	5	19.90	19.50	15	1,393	1.08%
2023/09/18	3	19.95	4	19.95	19.70	-1	1,341	-0.07%
2023/09/15	0	0.00	5	19.49	19.25	-5	1,291	-0.39%
2023/09/14	0	0.00	22	19.05	19.05	-22	1,226	-1.79%
2023/09/13	31	18.73	11	18.88	18.65	20	1,190	1.68%
2023/09/12	1	18.15	4	18.35	18.40	-3	1,156	-0.26%
2023/09/11	1	18.10	0.4	17.90	17.90	0.6	1,149	0.05%
2023/09/08	1	17.80	1	17.85	17.80	0	1,160	0.00%
2023/09/07	2	17.95	0	0.00	17.95	2	1,178	0.17%
2023/09/06	1	18.15	0	0.00	18.10	1	1,243	0.08%
2023/09/05	1.2	18.06	0	0.00	17.95	1.2	1,259	0.10%
2023/09/04	6	18.11	0	0.00	18.10	6	1,311	0.46%
2023/09/01	12	18.53	1	18.45	18.50	11	1,422	0.77%
2023/08/31	5	18.10	2	18.33	18.30	3	1,443	0.21%
2023/08/30	10	18.10	5	18.25	18.15	5	1,464	0.34%
2023/08/29	1	18.25	0	0.00	18.10	1	1,489	0.07%
2023/08/28	10	17.83	0	0.00	17.85	10	1,533	0.65%
2023/08/25	10	17.90	0.3	17.60	17.75	9.7	1,603	0.61%
2023/08/24	0	0.00	2	17.45	17.40	-2	1,806	-0.11%
2023/08/23	0	0.00	3	17.15	17.10	-3	1,836	-0.16%
2023/08/21	3	16.75	0	0.00	16.75	3	1,963	0.15%
2023/08/18	0	16.75	10	16.75	16.55	-10	2,010	-0.50%
2023/08/16	5.2	15.96	0	0.00	16.35	5.2	2,111	0.25%
2023/08/14	5	16.04	1	15.95	15.90	4	2,220	0.18%
2023/08/11	1	16.50	2	16.30	16.25	-1	2,292	-0.04%
2023/08/09	0	0.00	1	16.70	16.65	-1	2,674	-0.04%
2023/08/02	0	0.00	1	17.10	16.90	-1	2,880	-0.03%
2023/08/01	1	17.55	0	0.00	17.40	1	2,874	0.03%
2023/07/31	3	17.30	0	0.00	17.35	3	2,867	0.10%
2023/07/28	0.2	17.06	0	0.00	17.05	0.2	2,857	0.01%
2023/07/26	5	16.90	0	0.00	16.70	5	2,879	0.17%
2023/07/24	3	16.97	0	0.00	16.85	3	2,980	0.10%
2023/07/21	4	17.64	2	17.45	17.55	2	2,957	0.07%
2023/07/20	0	0.00	1	17.65	17.80	-1	2,948	-0.03%
2023/07/19	0	17.95	6	17.80	17.55	-6	2,935	-0.20%
2023/07/18	0	0.00	1	18.60	18.65	-1	2,872	-0.03%
2023/07/17	5	19.63	7	19.74	19.80	-2	2,809	-0.07%
2023/07/13	0.5	18.90	0	0.00	18.70	0.5	2,704	0.02%
2023/07/11	0	0.00	4	18.70	18.65	-4	2,680	-0.15%
2023/07/10	0.3	18.90	0	0.00	18.80	0.3	2,668	0.01%
2023/07/07	0	18.90	3	18.98	18.75	-3	2,657	-0.11%
2023/07/06	0	0.00	1	18.70	18.65	-1	2,635	-0.04%
2023/07/04	0.2	18.50	0	0.00	18.65	0.2	2,601	0.01%
2023/07/03	0	0.00	2	18.68	18.65	-2	2,590	-0.08%
2023/06/30	0	0.00	7	18.33	18.35	-7	2,569	-0.27%
2023/06/28	0	0.00	11	18.01	18.00	-11	2,540	-0.43%
2023/06/27	2	17.35	0	0.00	17.40	2	2,519	0.08%
2023/06/20	2.1	17.96	1	18.20	18.05	1.1	2,490	0.05%
2023/06/14	1	17.50	0	0.00	17.50	1	2,439	0.04%
2023/06/12	5	17.88	3	18.03	17.70	2	2,399	0.08%
2023/06/09	0	0.00	3	18.87	19.25	-3	2,329	-0.13%
2023/06/08	9	18.93	8	18.97	18.75	1	2,299	0.04%
2023/06/07	20	20.28	13	20.30	19.80	7	2,243	0.31%
2023/06/06	3	19.50	1	19.20	19.60	2	2,118	0.09%
2023/06/02	3.2	19.62	1	19.60	19.55	2.2	2,049	0.11%
2023/06/01	5	19.58	13	19.51	19.50	-8	2,016	-0.40%
2023/05/31	4	19.81	14	19.98	19.90	-10	1,945	-0.51%
2023/05/30	20	19.95	15	19.90	19.95	5	1,860	0.27%
2023/05/29	0.2	18.65	4	18.54	18.65	-3.9	1,631	-0.24%
2023/05/26	4	18.24	2	18.38	18.05	2	1,587	0.13%
2023/05/25	5	18.51	12	18.45	18.65	-7	1,532	-0.46%
2023/05/24	1.2	18.22	3	18.15	18.20	-1.8	1,440	-0.12%
2023/05/23	8	18.18	4	18.00	18.00	4	1,384	0.29%
2023/05/22	13	18.10	5.1	18.13	18.25	7.9	1,345	0.59%
2023/05/19	0	0.00	3	18.05	17.70	-3	1,279	-0.23%
2023/05/18	17	17.76	23.1	17.68	17.70	-6.1	1,238	-0.49%
2023/05/17	7.2	17.69	2.1	18.05	17.85	5.1	1,161	0.44%
2023/05/16	22	17.80	20	17.66	17.85	2	1,078	0.19%
2023/05/15	130	17.75	140.9	17.61	17.40	-10.9	943	-1.16%	大買/大賣/
2023/05/12	20.9	16.43	19	16.22	16.55	1.9	664	0.29%
2023/05/11	3.2	15.81	15	15.77	15.05	-11.8	529	-2.23%
2023/05/10	0.1	15.15	0	0.00	15.10	0.1	453	0.02%
2023/05/09	1.4	15.04	6	15.03	15.00	-4.6	449	-1.03%
2023/05/05	10.1	15.28	0	0.00	15.30	10.1	430	2.34%
2023/05/04	0.1	15.50	0	0.00	15.30	0.1	426	0.02%
2023/05/03	0.3	15.62	0	15.65	15.45	0.3	417	0.07%
2023/05/02	10	15.50	1	15.50	15.40	9	402	2.24%
2023/04/28	4.1	15.65	5	15.75	15.50	-0.9	382	-0.24%
2023/04/27	6	15.37	1	16.25	16.10	5	324	1.54%
2023/04/26	0.3	14.85	3	14.70	14.80	-2.8	253	-1.09%
2023/04/25	0.1	15.05	2	14.95	14.90	-2	252	-0.77%
2023/04/20	0	15.75	0	0.00	15.05	0	248	0.00%
2023/04/19	0.1	15.75	0	0.00	15.60	0.1	239	0.04%
2023/04/18	0.1	15.80	0	0.00	15.50	0.1	230	0.04%
2023/04/17	0.1	15.50	0	0.00	15.45	0.1	208	0.05%
2023/04/14	0.1	15.25	0	0.00	15.05	0.1	199	0.05%
2023/04/13	0.1	15.20	0	0.00	15.05	0.1	197	0.05%
2023/04/12	0.1	15.25	0	0.00	15.10	0.1	196	0.05%
2023/04/11	0	0.00	41	15.17	15.20	-41	191	-21.46%
2023/04/10	0	14.95	0	0.00	14.95	0	183	0.00%
2023/04/06	0	14.90	0	0.00	14.85	0	178	0.00%
2023/03/31	0.2	14.83	0	0.00	14.75	0.2	175	0.10%
2023/03/30	0.1	14.75	0	0.00	14.60	0.1	174	0.06%
2023/03/28	0.1	14.85	0	0.00	14.45	0.1	178	0.03%
2023/03/27	0.2	14.85	0	0.00	14.85	0.2	178	0.11%
2023/03/23	0	0.00	22	14.97	14.70	-22	177	-12.39%
2023/03/22	0.2	14.70	0	0.00	14.65	0.2	174	0.09%
2023/03/20	2	14.30	0	0.00	14.30	2	174	1.15%
2023/03/17	1	14.35	0	0.00	14.30	1	176	0.57%
2023/03/16	0.1	14.45	2	14.30	14.15	-1.9	177	-1.08%
2023/03/13	0.1	14.80	0	0.00	14.50	0.1	193	0.05%
2023/03/10	0.1	14.76	0	0.00	14.60	0.1	235	0.06%
2023/03/09	0.2	15.00	0.2	15.10	14.80	0	239	0.02%
2023/03/08	0.1	15.05	0	0.00	14.95	0.1	247	0.02%
2023/03/07	0.2	15.13	0	0.00	15.00	0.2	274	0.07%
2023/03/06	1.1	14.86	15	14.88	14.85	-14	268	-5.20%
2023/03/02	0.2	14.75	0	0.00	14.65	0.2	265	0.08%
2023/03/01	0.1	14.90	0	0.00	14.65	0.1	265	0.04%
2023/02/24	0.1	14.75	0	0.00	14.50	0.1	264	0.04%
2023/02/23	0	14.80	1	14.70	14.60	-1	263	-0.37%
2023/02/22	1.2	14.59	0	0.00	14.65	1.2	264	0.45%
2023/02/21	0	14.75	0	0.00	14.65	0	271	0.01%
2023/02/20	6.1	14.75	5	14.75	14.70	1.1	271	0.42%
2023/02/17	0.1	14.60	0	0.00	14.55	0.1	269	0.02%
2023/02/16	0.1	14.55	0	0.00	14.50	0.1	269	0.02%
2023/02/15	0	14.45	0	0.00	14.35	0	272	0.00%
2023/02/14	0	14.45	0	14.50	14.30	0	272	0.00%
2023/02/13	0	14.40	0	0.00	14.25	0	276	0.00%
2023/02/10	0.1	14.45	0	0.00	14.25	0.1	278	0.02%
2023/02/09	0.1	14.60	0	0.00	14.50	0.1	279	0.04%
2023/02/08	0	14.80	0	0.00	14.45	0	280	0.00%
2023/02/07	0.4	14.66	0	0.00	14.55	0.4	280	0.12%
2023/02/06	0	0.00	3	14.50	14.55	-3	283	-1.06%
2023/02/03	0	14.67	0	0.00	14.50	0	284	0.01%
2023/02/02	3	14.45	10	14.55	14.55	-7	284	-2.46%
2023/02/01	0.1	14.70	1	14.40	14.35	-0.9	283	-0.32%
2023/01/31	1	14.35	0	0.00	14.25	1	283	0.35%
2023/01/13	3	14.05	0	0.00	14.00	3	286	1.05%
2023/01/12	3	14.05	0	0.00	14.05	3	286	1.05%
2023/01/09	0	0.00	2	14.35	14.35	-2	290	-0.69%
2023/01/06	0	0.00	1	14.20	14.25	-1	292	-0.34%
2023/01/04	2.1	14.35	0	0.00	14.20	2.1	300	0.68%
2023/01/03	5	14.05	0	0.00	14.15	5	304	1.65%
2022/12/30	5	14.15	0	0.00	14.10	5	311	1.60%
2022/12/29	0.1	14.25	0	0.00	14.10	0.1	312	0.02%
2022/12/23	1.1	14.39	0	0.00	14.30	1.1	322	0.34%
2022/12/21	1	14.20	0	0.00	14.20	1	333	0.30%
2022/12/20	3.1	14.40	0	0.00	14.15	3.1	335	0.92%
2022/12/16	0.1	14.80	0	0.00	14.65	0.1	341	0.02%
2022/12/12	0	14.85	0	0.00	14.70	0	347	0.00%
2022/12/09	4	15.10	0	0.00	14.90	4	346	1.15%
2022/12/07	0	0.00	40	15.24	15.15	-40	348	-11.46%
2022/12/06	2	15.30	3	15.47	15.15	-1	349	-0.29%
2022/12/05	1	15.45	0	0.00	15.40	1	373	0.27%
2022/12/02	35	15.86	3	15.45	15.55	32	366	8.73%
2022/12/01	0.2	15.05	0	0.00	15.00	0.2	326	0.06%
2022/11/30	2.1	15.05	7	15.01	14.95	-4.9	328	-1.50%
2022/11/29	22	15.24	3	14.87	14.95	19	328	5.79%
2022/11/21	1	14.20	0	0.00	14.15	1	341	0.29%
2022/11/17	1	14.85	2	14.53	14.55	-1	352	-0.28%
2022/11/11	0	14.45	0	0.00	14.20	0	372	0.00%
2022/11/10	1	14.25	0	0.00	14.35	1	384	0.26%
2022/11/09	5	14.40	6	14.51	14.40	-1	410	-0.24%
2022/11/08	1.1	14.31	0	0.00	14.30	1.1	420	0.26%
2022/11/07	1	14.25	1	14.40	14.25	0	438	0.00%
2022/11/04	5	14.10	0	0.00	14.15	5	476	1.05%
2022/11/03	0	0.00	0.2	14.20	14.10	-0.2	627	-0.03%
2022/11/01	1	14.05	0	0.00	14.05	1	840	0.12%
2022/10/31	0	13.95	0	0.00	13.75	0	864	0.00%
2022/10/28	6.1	13.68	0	0.00	13.65	6.1	867	0.70%
2022/10/27	5	13.85	0	0.00	14.00	5	865	0.58%
2022/10/25	5	13.85	0	14.25	13.85	5	869	0.57%
2022/10/24	5	14.05	0	0.00	13.95	5	868	0.58%
2022/10/21	10	13.90	0	0.00	13.85	10	870	1.15%
2022/10/20	5	13.85	0	0.00	13.95	5	874	0.57%
2022/10/19	1	14.15	1	14.35	14.15	0	875	0.00%
2022/10/18	0	0.00	1	14.15	14.20	-1	875	-0.11%
2022/10/17	6	13.86	0	0.00	14.25	6	880	0.68%
2022/10/14	0	0.00	1	14.35	14.35	-1	881	-0.11%
2022/10/13	6	13.84	0	0.00	13.85	6	885	0.68%
2022/10/12	5	14.35	0	0.00	14.35	5	882	0.57%
2022/10/07	5	15.00	0	0.00	15.10	5	882	0.57%
2022/10/06	5	14.60	0	0.00	14.65	5	879	0.57%
2022/10/04	0.1	14.65	0	0.00	14.55	0.1	885	0.01%
2022/10/03	0	0.00	6	14.45	14.40	-6	884	-0.68%
2022/09/30	0	14.20	0	0.00	14.25	0	899	0.00%
2022/09/29	5	14.15	0	0.00	14.15	5	907	0.55%
2022/09/28	0	0.00	1	13.85	13.50	-1	912	-0.11%
2022/09/27	5	14.00	0	0.00	14.35	5	909	0.55%
2022/09/26	1	14.16	0	0.00	14.20	1	912	0.11%
2022/09/23	5	14.80	0	0.00	14.80	5	919	0.54%
2022/09/21	5	15.15	0	0.00	15.15	5	926	0.54%
2022/09/20	5	15.35	0	0.00	15.40	5	929	0.54%
2022/09/19	10.1	15.55	0	0.00	15.40	10.1	936	1.07%
2022/09/16	5.4	15.91	0	0.00	15.80	5.4	935	0.57%
2022/09/15	0.2	16.29	0	0.00	16.00	0.2	936	0.02%
2022/09/14	1.1	16.16	0	0.00	16.10	1.1	935	0.12%
2022/09/13	0	0.00	0.1	16.25	16.15	-0.1	937	-0.01%
2022/09/12	0	0.00	15	16.15	16.20	-15	938	-1.60%
2022/09/07	5	15.05	0	0.00	15.05	5	924	0.54%
2022/09/06	5.1	15.51	0	0.00	15.30	5.1	925	0.55%
2022/09/05	0.1	16.05	0	0.00	15.90	0.1	934	0.01%
2022/09/01	0.1	16.10	0	0.00	16.05	0.1	926	0.01%
2022/08/30	1	16.30	0	0.00	16.25	1	990	0.10%
2022/08/29	5.1	15.95	0.2	16.35	15.95	4.9	1,132	0.43%
2022/08/26	1	16.20	0.8	16.35	16.20	0.2	1,123	0.02%
2022/08/23	0.1	16.25	0	0.00	16.20	0.1	1,116	0.01%
2022/08/18	2	16.30	7	16.39	16.30	-5	1,103	-0.45%
2022/08/17	2	16.10	0	0.00	16.05	2	1,095	0.18%
2022/08/16	0.1	16.30	0	0.00	16.25	0.1	1,100	0.01%
2022/08/15	0	0.00	5	16.25	16.20	-5	1,077	-0.46%
2022/08/12	1	16.15	12	16.12	16.10	-11	1,066	-1.03%
2022/08/11	4.1	16.40	0	0.00	16.40	4.1	1,047	0.39%
2022/08/10	14	16.82	14.1	16.67	16.85	-0.1	1,009	-0.01%
2022/08/09	287.1	16.49	281.3	16.42	16.30	5.8	862	0.67%	大買/大賣/
2022/08/08	226	15.84	262	16.07	16.10	-36	760	-4.73%	大買/大賣/
2022/08/05	2.1	14.97	7	14.71	14.90	-4.9	654	-0.75%
2022/08/04	5.1	14.15	0	0.00	14.15	5.1	636	0.79%
2022/08/03	0.1	14.45	0	0.00	14.30	0.1	636	0.01%
2022/08/02	2	14.55	1	14.55	14.50	1	636	0.16%
2022/08/01	0.1	14.90	8	14.89	14.85	-7.9	640	-1.24%
2022/07/26	1	14.55	1	14.90	14.30	0	644	0.01%
2022/07/22	1	14.40	6	14.66	14.40	-5	642	-0.77%
2022/07/21	0.1	14.50	0	0.00	14.50	0.1	645	0.01%
2022/07/20	1.3	14.47	1	14.75	14.25	0.3	646	0.04%
2022/07/19	0	0.00	10	14.50	14.50	-10	647	-1.54%
2022/07/18	0	0.00	5	14.35	14.40	-5	648	-0.77%
2022/07/15	0.1	14.65	0	0.00	14.30	0.1	646	0.01%
2022/07/14	0	0.00	5	14.30	14.25	-5	648	-0.77%
2022/07/13	0.2	14.15	0	0.00	13.95	0.2	646	0.02%
2022/07/12	2	13.80	10	13.60	13.50	-8	644	-1.24%
2022/07/11	0.1	14.35	2	14.35	14.05	-2	645	-0.30%
2022/07/08	1	14.30	1	14.65	14.25	0	645	0.00%
2022/07/07	7.1	13.82	2	14.10	14.05	5.1	631	0.80%
2022/07/06	5.1	13.95	0	0.00	13.50	5.1	624	0.82%
2022/07/05	5	13.95	1.1	13.95	14.00	3.9	626	0.62%
2022/07/04	0.1	13.70	0	0.00	13.50	0.1	623	0.02%
2022/07/01	6.4	14.08	0	14.90	13.75	6.4	625	1.02%
2022/06/30	12.3	14.74	0	0.00	14.70	12.3	615	1.99%
2022/06/29	0.5	15.25	0	0.00	15.05	0.5	616	0.08%
2022/06/28	0.1	15.25	0	0.00	15.10	0.1	616	0.01%
2022/06/27	0.1	15.40	3	15.25	15.30	-2.9	621	-0.47%
2022/06/24	3	15.03	0	0.00	15.00	3	621	0.48%
2022/06/23	5	14.90	0	0.00	14.80	5	634	0.79%
2022/06/22	5.1	15.25	0	0.00	14.95	5.1	705	0.72%
2022/06/20	10.1	15.13	1	14.75	14.70	9.1	712	1.28%
2022/06/17	1	15.10	0	0.00	15.40	1	710	0.14%
2022/06/16	0	0.00	1	15.45	15.45	-1	706	-0.14%
2022/06/15	5	15.70	0	0.00	15.60	5	705	0.71%
2022/06/14	1	15.75	1	16.10	15.65	0	707	0.00%
2022/06/13	11.2	15.86	2	15.85	15.60	9.2	698	1.31%
2022/06/10	0.2	16.39	1	16.20	16.15	-0.8	696	-0.11%
2022/06/08	18.1	16.59	0	0.00	16.45	18.1	685	2.64%
2022/06/07	6.3	16.71	33	16.65	16.70	-26.8	635	-4.21%
2022/06/06	1.1	16.05	0	0.00	16.25	1.1	495	0.22%
2022/06/01	0	16.55	0	0.00	16.25	0	561	0.01%
2022/05/31	0	0.00	5	16.40	16.30	-5	561	-0.89%
2022/05/30	0.1	16.25	1	16.20	16.15	-1	559	-0.17%
2022/05/26	1.2	15.83	5	16.15	15.80	-3.8	573	-0.67%
2022/05/25	0	16.20	5	16.15	16.00	-5	577	-0.87%
2022/05/24	10	16.50	11	16.37	16.10	-1	590	-0.17%
2022/05/23	0.1	16.10	0	0.00	15.95	0.1	571	0.02%
2022/05/20	0	15.90	0	0.00	15.75	0	578	0.00%
2022/05/19	0.1	15.85	0	0.00	15.75	0.1	580	0.02%
2022/05/18	0	16.00	0	0.00	15.85	0	583	0.00%
2022/05/17	0	16.00	10	15.75	15.80	-10	588	-1.70%
2022/05/16	1	15.55	0	0.00	15.45	1	591	0.17%
2022/05/13	1	14.95	0	0.00	15.20	1	592	0.17%
2022/05/12	1	14.91	0	0.00	14.90	1	597	0.17%
2022/05/11	8.1	15.34	0	0.00	15.20	8.1	594	1.35%
2022/05/10	0.1	15.36	0	0.00	15.45	0.1	602	0.02%
2022/05/09	7.1	15.27	0	0.00	15.25	7.1	609	1.17%
2022/05/06	1.1	15.82	0	0.00	15.90	1.1	640	0.17%
2022/05/05	1	16.20	2	16.25	16.10	-1	688	-0.15%
2022/05/04	0.1	16.15	0	0.00	15.90	0.1	692	0.01%
2022/05/03	0.1	16.38	0	0.00	15.90	0.1	697	0.02%
2022/04/29	0.1	15.90	0	0.00	15.80	0.1	699	0.01%
2022/04/28	2	15.68	0	0.00	15.70	2	709	0.28%
2022/04/27	0.3	15.72	3	15.50	15.60	-2.7	710	-0.38%
2022/04/26	0.1	16.15	0	0.00	16.00	0.1	705	0.01%
2022/04/25	0.3	16.09	0	0.00	15.90	0.3	710	0.04%
2022/04/22	5	16.35	0	0.00	16.45	5	712	0.70%
2022/04/19	0	0.00	1	16.55	16.40	-1	751	-0.13%
2022/04/18	0.3	16.48	0	0.00	16.30	0.3	796	0.03%
2022/04/15	6.3	16.31	0	0.00	16.40	6.3	809	0.78%
2022/04/12	1	16.30	0	0.00	16.50	1	1,251	0.08%
2022/04/11	4	16.46	0	0.00	16.40	4	1,258	0.32%
2022/04/07	0.1	16.70	0	0.00	16.65	0.1	1,273	0.00%
2022/03/31	0	0.00	0	17.53	17.40	0	1,383	0.00%
2022/03/30	0	17.90	0	0.00	17.60	0	1,385	0.00%
2022/03/29	0	17.85	0	0.00	17.60	0	1,390	0.00%
2022/03/25	5	18.20	9	18.33	18.40	-4	1,390	-0.29%
2022/03/24	0	0.00	6	17.73	17.65	-6	1,332	-0.45%
2022/03/23	0	0.00	10	17.67	17.65	-10	1,344	-0.74%
2022/03/18	0	0.00	1	17.40	17.30	-1	1,412	-0.07%
2022/03/16	1	16.60	0	0.00	17.00	1	1,491	0.07%
2022/03/14	0	0.00	1	17.05	17.15	-1	1,547	-0.06%
2022/03/11	0	17.20	0	0.00	17.05	0	1,563	0.00%
2022/03/10	0	17.30	0	0.00	17.10	0	1,575	0.00%
2022/03/09	0	16.90	0	16.70	16.80	0	1,609	0.00%
2022/03/08	4	16.76	7	17.09	16.50	-3	1,633	-0.18%
2022/03/07	13	16.57	0	16.75	16.70	13	1,656	0.78%
2022/03/02	0	0.00	1	18.35	18.35	-1	1,751	-0.06%
2022/02/25	0	0.00	2	17.85	17.85	-2	1,860	-0.11%
2022/02/21	0.1	19.00	0	0.00	18.90	0.1	2,473	0.00%
2022/02/17	0	19.95	5	19.00	18.65	-5	3,050	-0.16%
2022/02/15	0	0.00	2	18.43	18.40	-2	3,095	-0.06%
2022/02/11	0	0.00	2	18.88	18.90	-2	3,156	-0.06%
2022/02/10	0	0.00	1	19.15	19.15	-1	3,168	-0.03%
2022/02/08	1	18.80	2	19.20	19.10	-1	3,187	-0.03%
2022/02/07	10	19.00	5	19.01	18.95	5	3,263	0.15%
2022/01/26	1	17.60	2	17.63	17.55	-1	3,223	-0.03%
2022/01/25	4	17.78	0	0.00	17.65	4	3,245	0.12%
2022/01/21	2	18.50	0	0.00	18.30	2	3,273	0.06%
2022/01/18	1	19.00	0	0.00	18.80	1	3,395	0.03%
2022/01/17	1	18.75	0	0.00	19.05	1	3,458	0.03%
2022/01/14	4	18.55	0	0.00	18.70	4	3,474	0.12%
2022/01/13	1	19.20	0	0.00	19.15	1	3,459	0.03%
2022/01/12	0	0.00	4	19.30	19.30	-4	3,455	-0.12%
2022/01/11	4	19.45	0	0.00	19.40	4	3,449	0.12%
2022/01/10	2	19.28	0	0.00	19.10	2	3,406	0.06%
2022/01/07	3	19.43	0	0.00	19.35	3	3,399	0.09%
2022/01/06	3	19.90	0	0.00	20.05	3	3,368	0.09%
2022/01/05	12	20.46	39	20.73	20.55	-27	3,336	-0.81%
2022/01/04	0	0.00	0	19.60	19.55	0	2,974	0.00%
2022/01/03	0.1	19.80	0	0.00	19.60	0.1	2,973	0.00%
2021/12/30	0	0.00	8	20.15	19.85	-8	2,979	-0.27%
2021/12/28	5	19.90	31	20.25	19.95	-26	3,005	-0.87%
2021/12/27	66.1	20.51	46	20.34	20.30	20.1	3,010	0.67%
2021/12/23	0	0.00	1	19.50	19.40	-1	3,115	-0.03%
2021/12/21	2	19.25	0	0.00	19.25	2	3,747	0.05%
2021/12/20	7	19.38	0	0.00	19.35	7	3,769	0.19%
2021/12/17	5	20.00	0	0.00	19.70	5	3,756	0.13%
2021/12/15	1	19.95	2	20.00	19.95	-1	3,711	-0.03%
2021/12/14	2	19.70	1	20.05	19.60	1	3,700	0.03%
2021/12/13	3	20.42	1	20.55	20.30	2	3,672	0.05%
2021/12/10	1	19.55	1	19.45	19.55	0	3,596	0.00%
2021/12/09	2	19.90	3	19.98	19.50	-1	3,581	-0.03%
2021/12/08	0	0.00	1	19.30	19.40	-1	3,528	-0.03%
2021/12/07	1	19.35	5	19.30	19.25	-4	3,516	-0.11%
2021/12/06	7	19.35	0	0.00	19.35	7	3,500	0.20%
2021/12/01	2	18.88	5	19.14	19.80	-3	3,415	-0.09%
2021/11/30	4	19.80	5	19.73	19.60	-1	3,383	-0.03%
2021/11/29	0	0.00	8	18.68	19.15	-8	3,325	-0.24%
2021/11/26	4	19.40	3	19.43	19.55	1	3,297	0.03%
2021/11/25	11	20.61	2	20.45	20.30	9	3,245	0.28%
2021/11/24	39	20.66	2	20.85	20.90	37	3,202	1.16%
2021/11/23	21	21.30	71	21.76	20.00	-50	3,118	-1.60%
2021/11/22	44	20.88	11	20.84	20.90	33	2,772	1.19%
2021/11/19	3	19.90	2	19.05	19.00	1	2,662	0.04%
2021/11/18	16	19.82	13	20.07	19.65	3	2,605	0.12%
2021/11/17	35	21.16	87	21.58	21.10	-52	2,495	-2.08%
2021/11/16	87	20.29	21	19.83	20.35	66	2,149	3.07%
2021/11/15	2	18.58	7	18.74	18.50	-5	1,920	-0.26%
2021/11/12	0	0.00	5.1	18.45	17.95	-5.1	1,888	-0.27%
2021/11/11	0.1	18.25	0	0.00	18.40	0.1	1,879	0.00%
2021/11/09	0	0.00	18	18.00	17.85	-18	1,833	-0.98%
2021/11/08	0	0.00	2	18.20	18.05	-2	1,821	-0.11%
2021/11/04	52	18.38	43	18.64	18.40	9	1,807	0.50%
2021/11/03	5.1	17.80	0	0.00	17.80	5.1	1,713	0.30%
2021/11/02	0	0.00	11	17.76	17.55	-11	1,882	-0.58%
2021/11/01	1	18.10	1	18.25	18.10	0	1,863	0.00%
2021/10/29	10	17.80	0	0.00	17.55	10	1,837	0.54%
2021/10/28	0	0.00	20	17.80	17.60	-20	1,828	-1.09%
2021/10/27	58	18.05	46	18.03	18.05	12	1,815	0.66%
2021/10/26	10	17.35	35	17.31	17.30	-25	1,740	-1.44%
2021/10/25	0	0.00	17	17.61	17.70	-17	1,718	-0.99%
2021/10/22	25	16.76	0	0.00	16.65	25	1,662	1.50%
2021/10/21	0.1	16.40	0	0.00	16.35	0.1	1,660	0.01%
2021/10/15	5	16.25	0	0.00	16.30	5	1,780	0.28%
2021/10/14	10	16.08	10	15.95	15.90	0	1,854	0.00%
2021/10/13	3	16.02	5	16.15	15.90	-2	1,853	-0.11%
2021/10/12	0.1	16.45	0	0.00	16.30	0.1	1,845	0.00%
2021/10/08	0	0.00	2	16.38	16.45	-2	1,847	-0.11%
2021/10/07	12	16.44	0	0.00	16.45	12	1,862	0.64%
2021/10/06	6	16.28	25	16.13	16.10	-19	1,889	-1.01%
2021/10/05	1	16.75	0	0.00	16.85	1	1,873	0.05%
2021/10/04	75	16.86	0	0.00	16.80	75	1,858	4.04%
2021/10/01	7	17.29	41	17.40	16.85	-34	1,834	-1.85%
2021/09/30	22	18.93	45	18.66	18.40	-23	1,779	-1.29%
2021/09/29	24	18.77	37	18.62	19.40	-13	1,655	-0.79%
2021/09/28	190	18.28	202	18.32	18.90	-12	1,268	-0.95%	大買/大賣/
2021/09/27	15	16.83	21	17.04	17.20	-6	1,019	-0.59%
2021/09/23	6	16.43	4	16.38	16.35	2	1,003	0.20%
2021/09/22	1	16.15	1	16.35	16.35	0	1,007	0.00%
2021/09/17	1.2	16.22	0	0.00	16.25	1.2	1,009	0.11%
2021/09/16	7	15.90	0	0.00	15.85	7	1,010	0.69%
2021/09/15	0	0.00	5	16.05	16.05	-5	1,016	-0.49%
2021/09/14	0.1	16.20	0	0.00	16.10	0.1	1,025	0.01%
2021/09/13	5.1	16.20	0	0.00	16.10	5.1	1,029	0.49%
2021/09/10	0	0.00	2	15.95	16.00	-2	1,040	-0.19%
2021/09/09	0	15.85	0	0.00	15.95	0	1,052	0.00%
2021/09/08	0.2	15.75	0	0.00	15.60	0.2	1,057	0.01%
2021/09/06	0	0.00	0.2	16.25	16.10	-0.2	1,067	-0.02%
2021/09/02	0.1	16.55	0	0.00	16.10	0.1	1,134	0.00%
2021/09/01	0.1	16.50	30.1	16.59	16.40	-30	1,139	-2.63%
2021/08/31	0	0.00	0.7	16.49	16.50	-0.7	1,133	-0.06%
2021/08/26	5	16.05	0	0.00	16.00	5	1,156	0.43%
2021/08/25	5	16.15	0	0.00	16.30	5	1,181	0.42%
2021/08/24	0	0.00	1	15.95	15.90	-1	1,228	-0.08%
2021/08/20	5	15.29	0	0.00	15.15	5	1,295	0.39%
2021/08/19	13	15.30	20	15.20	15.35	-7	1,295	-0.54%
2021/08/18	0.3	15.25	0	0.00	15.70	0.3	1,294	0.02%
2021/08/17	7	15.59	10	15.60	15.30	-3	1,299	-0.23%
2021/08/16	22	15.75	40	15.89	15.70	-18	1,302	-1.38%
2021/08/13	8	16.53	6	16.52	16.30	2	1,297	0.15%
2021/08/12	0	0.00	0	17.00	16.85	0	1,294	0.00%
2021/08/11	17	17.08	0	0.00	16.85	17	1,311	1.30%
2021/08/10	2	16.95	10	17.00	16.95	-8	1,322	-0.60%
2021/08/09	38	17.50	0	0.00	17.20	38	1,348	2.82%
2021/08/06	96.1	17.66	63	17.76	17.70	33.1	1,353	2.45%
2021/08/04	0	0.00	5	17.15	17.25	-5	1,262	-0.40%
2021/07/28	3	17.40	0	0.00	17.40	3	1,349	0.22%
2021/07/27	5	18.00	0	0.00	17.80	5	1,396	0.36%
2021/07/26	9	18.13	7	18.09	18.00	2	1,431	0.14%
2021/07/23	71	17.78	77	17.90	17.35	-6	1,383	-0.43%
2021/07/21	8.1	16.79	1	16.90	16.70	7.1	1,429	0.49%
2021/07/20	30	17.61	25	17.82	17.10	5	1,436	0.35%
2021/07/15	0	0.00	15	17.40	17.30	-15	1,438	-1.04%
2021/07/14	2.2	17.25	0	0.00	17.20	2.2	1,471	0.15%
2021/07/13	10	17.85	11	17.85	17.90	-1	1,497	-0.07%
2021/07/12	3	17.10	0	0.00	17.05	3	1,516	0.20%
2021/07/09	0	0.00	3	17.35	17.30	-3	1,534	-0.20%
2021/07/07	2	17.70	9	17.50	17.55	-7	1,607	-0.44%
2021/07/06	0	0.00	5	17.75	17.80	-5	1,744	-0.29%
2021/07/05	2	17.90	18	17.99	18.00	-16	1,780	-0.90%
2021/07/02	0.2	18.00	0	0.00	17.60	0.2	1,822	0.01%
2021/06/30	1	17.70	31	17.70	17.70	-30	1,848	-1.62%
2021/06/29	2.1	17.82	5	17.90	17.80	-2.9	1,859	-0.16%
2021/06/28	5.2	18.21	10	18.15	18.15	-4.9	1,894	-0.26%
2021/06/25	1	18.05	15	18.10	17.95	-14	1,907	-0.73%
2021/06/23	0	0.00	16	17.82	17.95	-16	1,910	-0.84%
2021/06/22	10	17.48	0	0.00	17.30	10	1,916	0.52%
2021/06/21	2	17.50	15	17.38	17.25	-13	1,921	-0.68%
2021/06/18	0	0.00	15	17.90	17.90	-15	1,936	-0.77%
2021/06/17	0	0.00	5	18.10	18.10	-5	1,959	-0.26%
2021/06/15	3	18.00	0	18.00	18.00	3	1,997	0.15%
2021/06/11	25	18.22	6	17.87	18.00	19	2,053	0.93%
2021/06/10	14	18.31	33	18.62	18.05	-19	2,056	-0.92%
2021/06/09	24	17.98	4	18.05	17.70	20	2,011	0.99%
2021/06/07	13	17.63	0	0.00	17.55	13	2,020	0.64%
2021/06/04	16	17.99	30	17.92	18.00	-14	2,027	-0.69%
2021/06/02	13	18.05	10	18.15	18.05	3	2,054	0.15%
2021/06/01	7	18.33	5	18.38	18.60	2	2,034	0.10%
2021/05/31	41	18.70	16	18.69	18.75	25	1,992	1.25%
2021/05/28	8	17.09	0	0.00	17.05	8	1,941	0.41%
2021/05/26	5	16.55	0	0.00	16.60	5	1,982	0.25%
2021/05/25	7	16.56	0	0.00	16.65	7	2,009	0.35%
2021/05/24	10	16.23	32	16.11	16.15	-22	2,025	-1.09%
2021/05/21	5	15.80	0	0.00	15.95	5	2,040	0.25%
2021/05/20	20.1	15.50	20	15.90	15.50	0.1	2,066	0.00%
2021/05/19	23	15.65	2	16.00	16.10	21	2,082	1.01%
2021/05/18	40.2	14.43	1	14.80	15.20	39.2	2,119	1.85%
2021/05/17	2.2	13.96	22	13.85	13.85	-19.8	2,128	-0.93%
2021/05/14	9.4	16.00	0	0.00	15.35	9.4	2,105	0.45%
2021/05/12	7.3	15.66	0	0.00	15.30	7.3	2,127	0.34%
2021/05/11	7.2	17.21	8	16.99	16.90	-0.8	2,091	-0.04%
2021/05/10	2	18.68	2	18.83	18.55	0	2,068	0.00%
2021/05/07	0	0.00	4	19.05	19.00	-4	2,082	-0.19%
2021/05/06	5.2	18.16	0	18.40	18.10	5.2	2,078	0.25%
2021/05/05	13	18.58	0	0.00	18.30	13	2,109	0.62%
2021/05/04	12	18.32	5.2	18.35	18.50	6.8	2,118	0.32%
2021/05/03	0	0.00	0	22.10	20.10	0	2,099	0.00%
2021/04/29	1	21.90	0	0.00	21.80	1	2,072	0.05%
2021/04/28	0	0.00	12	22.10	22.15	-12	2,133	-0.56%
2021/04/27	0	0.00	4.2	21.40	21.80	-4.2	2,287	-0.18%
2021/04/23	11	21.10	12	21.20	21.05	-1	2,492	-0.04%
2021/04/22	2	21.65	0	0.00	21.00	2	2,559	0.08%
2021/04/21	9	22.31	0	22.10	22.15	9	2,712	0.33%
2021/04/20	9	22.04	12	22.30	22.55	-3	2,756	-0.11%
2021/04/19	14	22.44	5	22.25	22.30	9	2,888	0.31%
2021/04/16	8.2	22.20	4	22.46	22.40	4.2	2,933	0.14%
2021/04/15	6	21.93	13	21.88	21.70	-7	2,975	-0.24%
2021/04/14	0	0.00	3	21.80	21.35	-3	3,042	-0.10%
2021/04/13	13	22.20	2	22.23	21.70	11	3,216	0.34%
2021/04/12	15	22.22	7	22.11	22.50	8	3,698	0.22%
2021/04/09	3	21.32	0	0.00	21.00	3	3,943	0.08%
2021/04/08	7	21.43	3	21.32	21.45	4	4,080	0.10%
2021/04/07	0	0.00	1.1	20.94	20.85	-1.1	4,044	-0.03%
2021/04/06	7	20.68	0.1	21.00	20.70	7	4,058	0.17%
2021/04/01	4	20.70	2	20.75	20.70	2	4,091	0.05%
2021/03/31	7	20.86	5	20.95	20.70	2	4,129	0.05%
2021/03/30	1	20.55	2	20.60	20.65	-1	4,139	-0.02%
2021/03/29	0.1	20.85	1	20.85	20.75	-0.9	4,177	-0.02%
2021/03/26	2	20.80	0	21.20	20.75	2	4,279	0.05%
2021/03/24	1.2	21.18	0	0.00	21.00	1.2	4,607	0.02%
2021/03/23	1	21.55	6	21.85	21.00	-5	4,956	-0.10%
2021/03/22	0	0.00	3	21.45	21.50	-3	5,019	-0.06%
2021/03/19	2	21.20	0	0.00	21.00	2	5,041	0.04%
2021/03/18	14	21.40	0	0.00	21.35	14	5,209	0.27%
2021/03/17	10.2	21.30	0	0.00	21.50	10.2	5,257	0.19%
2021/03/16	0	0.00	0.3	21.20	20.75	-0.3	5,356	-0.01%
2021/03/15	0	0.00	2	20.80	20.80	-2	5,524	-0.04%
2021/03/12	0	21.70	1	21.00	20.95	-1	5,598	-0.02%
2021/03/11	1.6	21.30	0	0.00	20.95	1.6	5,712	0.03%
2021/03/10	2	20.80	0	0.00	20.65	2	5,896	0.03%
2021/03/09	0	0.00	1	20.70	20.50	-1	5,936	-0.02%
2021/02/26	4	21.90	20	22.30	22.20	-16	6,631	-0.24%
2021/02/25	20	22.10	0	0.00	22.15	20	6,623	0.30%
2021/02/24	0	0.00	1	22.90	22.40	-1	6,681	-0.01%
2021/02/22	0	0.00	1	22.60	22.60	-1	6,703	-0.01%
2021/02/19	0	0.00	1	22.10	22.15	-1	6,744	-0.01%
2021/02/18	1	21.95	2	22.00	22.20	-1	6,891	-0.01%
2021/02/05	0	21.10	0	0.00	20.80	0	7,153	0.00%
2021/02/04	5	20.90	5	21.20	20.80	0	7,188	0.00%
2021/02/01	2	19.80	0	0.00	19.80	2	7,107	0.03%
2021/01/29	0	0.00	1	21.20	20.30	-1	7,088	-0.01%
2021/01/28	20	20.90	0	0.00	20.75	20	7,064	0.28%
2021/01/27	0	0.00	1	20.95	21.15	-1	7,049	-0.01%
2021/01/26	0	0.00	20	20.36	20.50	-20	7,004	-0.29%
2021/01/22	3	20.55	9	20.52	20.60	-6	6,934	-0.09%
2021/01/21	51	20.93	59	20.77	20.45	-8	6,910	-0.12%
2021/01/20	147	20.64	160.1	21.05	20.40	-13.1	6,827	-0.19%	大買/大賣/
2021/01/19	34	22.82	30.1	22.82	22.55	3.9	6,622	0.06%
2021/01/18	7	25.25	9	24.97	25.05	-2	6,415	-0.03%
2021/01/15	1	25.70	56	25.99	25.80	-55	6,354	-0.87%
2021/01/14	67	26.73	34	26.51	26.60	33	6,273	0.53%
2021/01/13	3	25.80	20	25.69	25.45	-17	6,071	-0.28%
2021/01/12	32	26.30	52	26.65	26.20	-20	6,002	-0.33%
2021/01/11	12	25.74	10	25.36	26.20	2	5,829	0.03%
2021/01/08	1	25.35	42.2	25.68	25.50	-41.2	5,736	-0.72%
2021/01/07	18	26.90	5	26.57	26.60	13	5,635	0.23%
2021/01/06	38	27.32	35	27.04	26.75	3	5,537	0.05%
2021/01/05	162	28.05	190	28.16	28.20	-28	5,328	-0.53%	大買/大賣/
2021/01/04	143	26.16	139.2	26.07	27.00	3.8	4,799	0.08%	大買/大賣/
2020/12/31	92	24.20	57	24.23	24.55	35	4,407	0.79%
2020/12/30	0	0.00	11.3	23.24	23.15	-11.3	4,229	-0.27%
2020/12/29	11	23.07	36	23.08	23.10	-25	4,210	-0.59%
2020/12/28	3	23.15	8	23.43	23.15	-5	4,176	-0.12%
2020/12/25	4	23.05	4	23.08	23.20	0	4,128	0.00%
2020/12/24	9	22.80	4	22.94	23.00	5	4,072	0.12%
2020/12/23	0	0.00	28	23.18	23.15	-28	4,028	-0.70%
2020/12/22	22	23.90	5	23.96	22.80	17	3,982	0.43%
2020/12/21	18	24.13	12	23.88	23.95	6	3,881	0.15%
2020/12/18	69	24.26	59	24.16	24.25	10	3,795	0.26%
2020/12/17	90	23.81	103	23.74	23.80	-13	3,543	-0.37%	大賣/
2020/12/16	0	0.00	21	22.27	22.35	-21	3,186	-0.66%
2020/12/15	4	22.38	69	22.68	21.90	-65	3,101	-2.10%
2020/12/14	27	22.74	31	22.67	22.65	-4	3,047	-0.13%
2020/12/11	15	21.82	22	21.97	22.00	-7	2,863	-0.24%
2020/12/10	16	22.26	11	22.10	21.95	5	2,791	0.18%
2020/12/09	14	22.41	16	22.39	22.45	-2	2,641	-0.08%
2020/12/08	27	21.36	12	21.44	21.55	15	2,466	0.61%
2020/12/07	126	21.16	108	21.20	21.40	18	2,386	0.75%	大買/大賣/
2020/12/04	43	20.84	53.8	20.84	20.75	-10.8	2,269	-0.48%
2020/12/03	28	19.69	0	0.00	19.60	28	2,102	1.33%
2020/12/02	62	20.47	31	20.36	19.90	31	2,081	1.49%
2020/12/01	14	20.02	61	20.07	20.50	-47	1,915	-2.45%
2020/11/30	16	19.32	14	19.48	19.35	2	1,680	0.12%
2020/11/27	30	18.76	15	18.77	18.75	15	1,559	0.96%
2020/11/26	27	18.83	13	18.77	18.80	14	1,532	0.91%
2020/11/25	22	18.43	61	18.48	18.40	-39	1,433	-2.72%
2020/11/24	9	18.08	3	18.15	18.00	6	1,323	0.45%
2020/11/23	8	18.48	9	18.61	18.35	-1	1,303	-0.08%
2020/11/20	3	18.30	10	18.13	17.95	-7	1,215	-0.58%
2020/11/18	3.1	17.87	25	18.13	17.95	-21.9	1,158	-1.89%
2020/11/17	17	18.51	9	18.84	18.30	8	1,088	0.73%
2020/11/16	1	17.05	15	18.63	19.00	-14	931	-1.50%
2020/11/13	10	17.32	15	17.23	17.30	-5	726	-0.69%
2020/11/12	5.1	16.50	5	16.70	16.70	0.1	591	0.01%
2020/11/11	10	15.70	4	15.85	16.00	6	556	1.08%
2020/11/09	0	0.00	1	15.30	15.50	-1	549	-0.18%
2020/11/06	0.3	15.60	0	0.00	15.40	0.3	552	0.06%
2020/11/05	0.1	15.60	0	0.00	15.50	0.1	606	0.02%
2020/11/03	0	0.00	15	15.58	15.60	-15	614	-2.44%
2020/11/02	1	15.30	0	0.00	15.40	1	626	0.16%
2020/10/30	0.4	15.82	0	0.00	15.35	0.4	634	0.06%
2020/10/29	0	16.30	0	0.00	15.60	0	637	0.01%
2020/10/28	0	0.00	10	15.93	15.90	-10	635	-1.57%
2020/10/27	0.3	16.92	0	0.00	16.25	0.3	635	0.05%
2020/10/26	0	16.45	15	16.35	16.30	-15	636	-2.35%
2020/10/23	10	16.48	0	0.00	16.50	10	640	1.56%
2020/10/22	2	16.35	10	16.38	16.35	-8	654	-1.22%
2020/10/21	50	16.70	1	16.70	16.55	49	667	7.34%
2020/10/19	0	0.00	1	16.35	16.50	-1	682	-0.15%
2020/10/16	2	16.30	1	16.60	16.25	1	710	0.14%
2020/10/15	0	16.55	1	16.50	16.55	-1	721	-0.13%
2020/10/12	1	16.15	1	16.35	16.10	0	764	0.00%
2020/10/07	1	16.50	0	0.00	16.55	1	811	0.12%
2020/10/05	2	16.38	0	0.00	16.25	2	875	0.23%
2020/09/30	0	16.40	0	0.00	16.35	0	906	0.00%
2020/09/28	0	0.00	1	16.15	16.15	-1	1,015	-0.10%
2020/09/24	1	16.50	0	0.00	16.45	1	1,233	0.08%
2020/09/23	0.1	17.25	0	0.00	17.05	0.1	1,265	0.01%
2020/09/22	0.1	17.50	0	0.00	17.20	0.1	1,383	0.01%
2020/09/21	0.1	17.95	4	17.84	17.70	-3.9	1,540	-0.26%
2020/09/18	1.1	17.86	4	17.80	17.90	-2.9	1,558	-0.19%
2020/09/17	1	17.65	0	0.00	17.60	1	1,572	0.06%
2020/09/16	3	17.52	0	0.00	17.40	3	1,610	0.19%
2020/09/11	0	0.00	1	17.35	17.40	-1	1,757	-0.06%
2020/09/10	1	18.10	6	18.10	17.65	-5	1,785	-0.28%
2020/09/09	0	0.00	2	17.75	17.95	-2	1,791	-0.11%
2020/09/08	2	18.15	0	0.00	18.10	2	1,792	0.11%
2020/09/01	0	0.00	10	17.38	17.45	-10	1,926	-0.52%
2020/08/31	0.1	17.60	1	17.30	17.30	-0.9	1,944	-0.05%
2020/08/26	0	17.75	0	17.75	17.50	0	2,061	0.00%
2020/08/25	1	17.40	1	17.75	17.45	0	2,085	0.00%
2020/08/24	0	17.60	0	0.00	17.40	0	2,094	0.00%
2020/08/20	10.1	16.50	0	0.00	16.35	10.1	2,136	0.47%
2020/08/19	0	0.00	10	17.62	17.60	-10	2,154	-0.46%
2020/08/14	0.1	17.40	0	0.00	17.10	0.1	2,403	0.00%
2020/08/13	10	16.95	0	0.00	17.05	10	2,500	0.40%
2020/08/11	0	0.00	1	17.05	17.10	-1	2,893	-0.03%
2020/08/06	2	18.30	1	18.50	18.10	1	3,236	0.03%
2020/08/05	0	0.00	6	18.10	18.10	-6	3,243	-0.18%
2020/08/03	0	0.00	4	17.70	17.70	-4	3,327	-0.12%
2020/07/29	6	17.30	0	0.00	17.25	6	3,501	0.17%
2020/07/28	1	17.01	1	16.70	16.75	0	3,599	0.00%
2020/07/24	0	0.00	1	17.95	17.75	-1	3,706	-0.03%
2020/07/23	0	18.45	0	0.00	18.40	0	3,731	0.00%
2020/07/22	6	18.74	5	18.60	18.60	1	3,729	0.03%
2020/07/20	0	18.40	0	0.00	18.35	0	3,772	0.00%
2020/07/17	11	17.99	0	0.00	17.75	11	3,758	0.29%
2020/07/16	0	0.00	2	18.25	18.20	-2	3,749	-0.05%
2020/07/15	10	18.20	42	18.49	18.20	-32	3,735	-0.86%
2020/07/14	7	18.66	5	18.25	18.25	2	3,710	0.05%
2020/07/13	11	19.01	0	0.00	18.85	11	3,692	0.30%
2020/07/10	11	19.05	30	19.33	19.10	-19	3,660	-0.52%
2020/07/09	28	20.00	8	20.13	19.80	20	3,635	0.55%
2020/07/08	14	20.10	33	20.08	19.85	-19	3,600	-0.53%
2020/07/07	31	20.21	70	19.78	20.00	-39	3,563	-1.09%
2020/07/06	51	20.69	35	20.61	20.75	16	3,495	0.46%
2020/07/03	21	19.42	15	19.42	19.65	6	3,332	0.18%
2020/07/02	26	19.30	1	19.10	19.35	25	3,275	0.76%
2020/07/01	21	19.54	125	19.76	19.20	-104	3,230	-3.22%	大賣/鉅額交易
2020/06/30	155	19.19	31	19.00	19.65	124	3,108	3.99%	大買/鉅額交易
2020/06/29	0	0.00	6	18.35	18.40	-6	2,947	-0.20%
2020/06/24	0	18.35	10	18.35	18.30	-10	2,928	-0.34%
2020/06/23	1	18.59	1	18.30	18.25	0	2,912	0.00%
2020/06/22	13	18.72	30	18.82	18.75	-17	2,874	-0.59%
2020/06/19	0	0.00	1	18.00	18.00	-1	2,770	-0.04%
2020/06/18	6	17.67	0	0.00	17.75	6	2,734	0.22%
2020/06/17	0	0.00	5	17.45	17.60	-5	2,720	-0.18%
2020/06/16	0	0.00	7	17.07	17.15	-7	2,696	-0.26%
2020/06/12	2	16.40	1	16.20	16.85	1	2,703	0.04%
2020/06/11	7	16.91	0	0.00	16.80	7	2,698	0.26%
2020/06/10	9	17.74	5	17.70	17.55	4	2,681	0.15%
2020/06/09	63	18.13	63	18.27	18.10	0	2,671	0.00%
2020/06/05	7.2	17.64	10.2	17.72	17.70	-3	2,543	-0.12%
2020/06/04	40	17.69	51	17.88	17.80	-11	2,528	-0.43%
2020/06/03	32	17.12	5	17.19	17.20	27	2,440	1.11%
2020/06/02	0	0.00	0.1	17.10	16.75	-0.1	2,414	-0.01%
2020/06/01	8	16.89	0.2	17.10	16.80	7.8	2,400	0.32%
2020/05/29	0.4	16.50	3	16.55	16.35	-2.6	2,374	-0.11%
2020/05/28	8	16.75	18	17.10	16.75	-10	2,357	-0.42%
2020/05/27	21	17.24	0	0.00	17.10	21	2,338	0.90%
2020/05/26	1.2	16.96	1	17.15	16.80	0.2	2,304	0.01%
2020/05/25	20	16.98	31	16.78	17.00	-11	2,270	-0.48%
2020/05/22	18	17.06	10	17.09	16.65	8	2,221	0.36%
2020/05/21	20	18.40	3	18.30	18.40	17	2,064	0.82%
2020/05/20	30	19.24	71	19.26	18.90	-41	2,000	-2.05%
2020/05/19	9	19.83	20	19.94	20.00	-11	1,898	-0.58%
2020/05/18	28	20.36	44	20.48	20.80	-16	1,744	-0.92%
2020/05/15	4	19.40	34	19.27	19.25	-30	1,489	-2.01%
2020/05/14	25	19.18	64	19.57	18.55	-39	1,337	-2.92%
2020/05/13	6	18.15	20	18.08	18.05	-14	1,122	-1.25%
2020/05/11	57	18.35	14	18.57	17.60	43	1,079	3.98%
2020/05/08	10	17.50	77	17.04	17.50	-67	1,014	-6.60%
2020/05/07	5	17.60	0	0.00	17.65	5	979	0.51%
2020/05/06	39	18.25	3	17.90	17.55	36	942	3.82%
2020/05/05	40.1	18.49	124	17.72	17.60	-83.9	910	-9.22%	大賣/
2020/05/04	117	17.20	21	17.76	17.90	96	798	12.02%	大買/
2020/04/30	18	15.45	29	15.77	16.40	-11	694	-1.58%
2020/04/29	2	15.15	6	15.28	14.95	-4	615	-0.65%
2020/04/28	5	14.45	83	14.27	14.60	-78	563	-13.83%
2020/04/24	0.1	13.35	0	0.00	13.35	0.1	533	0.01%
2020/04/23	46	13.14	6	13.02	13.20	40	496	8.06%
2020/04/21	2	12.00	10	11.90	12.00	-8	491	-1.63%
2020/04/20	0	12.70	0	0.00	12.50	0	496	0.00%
2020/04/17	20	12.80	0	0.00	12.70	20	502	3.98%
2020/04/14	0	13.20	0	0.00	12.90	0	499	0.01%
2020/04/13	0	0.00	2	12.15	12.10	-2	499	-0.40%
2020/04/08	0	12.55	0	0.00	12.35	0	570	0.00%
2020/04/07	2	11.55	0	0.00	11.60	2	585	0.34%
2020/03/27	0	0.00	0	11.35	10.95	0	1,071	0.00%
2020/03/25	10	10.95	0	0.00	10.95	10	1,063	0.94%
2020/03/24	0	0.00	2	10.20	10.50	-2	1,056	-0.19%
2020/03/20	10	10.50	0	0.00	10.70	10	1,050	0.95%
2020/03/19	0	0.00	45	9.95	9.95	-45	1,038	-4.33%
2020/03/18	0	11.45	10	11.20	11.05	-10	1,015	-0.98%
2020/03/17	0	11.95	0	11.95	11.55	0	1,006	0.00%
2020/03/16	0	0.00	4	12.60	12.35	-4	995	-0.40%
2020/03/13	1	12.55	10	12.55	13.15	-9	988	-0.91%
2020/03/12	0	0.00	2	13.50	13.90	-2	968	-0.21%
2020/03/11	5	14.75	5	14.23	14.20	0	960	0.00%
2020/03/10	0	0.00	3	13.50	14.05	-3	944	-0.32%
2020/03/09	1	14.15	0	0.00	14.05	1	936	0.11%
2020/03/04	0	15.75	0	0.00	14.80	0	936	0.00%
2020/03/03	0	15.05	0	0.00	14.80	0	942	0.00%
2020/02/27	1	14.90	0	0.00	14.80	1	946	0.11%
2020/02/26	6	15.10	0	0.00	15.10	6	945	0.64%
2020/02/25	1	15.05	0	0.00	15.15	1	946	0.11%
2020/02/21	3	15.45	0	0.00	15.45	3	949	0.32%
2020/02/19	0	15.70	0	0.00	15.55	0	1,021	0.00%
2020/02/18	8	15.45	0	0.00	15.45	8	1,031	0.78%
2020/02/13	6	15.50	0	0.00	15.40	6	1,050	0.57%
2020/02/12	0.1	15.70	0	0.00	15.50	0.1	1,054	0.01%
2020/02/11	6	15.35	0.2	15.50	15.35	5.8	1,049	0.55%
2020/02/05	7	15.65	0	0.00	15.55	7	1,050	0.67%
2020/01/30	1	15.95	0	0.00	15.95	1	1,040	0.10%
2020/01/20	0	0.00	10	17.55	17.55	-10	1,028	-0.97%
2020/01/17	5	18.00	20	17.90	17.75	-15	1,025	-1.46%
2020/01/16	6	17.63	0	0.00	17.75	6	1,017	0.59%
2020/01/15	0	0.00	40	17.69	17.60	-40	1,011	-3.95%
2020/01/14	50	17.58	0	0.00	17.55	50	998	5.01%
2020/01/10	2	16.70	2	16.73	16.70	0	978	0.00%
2020/01/09	0	0.00	1	16.85	16.70	-1	978	-0.10%
2020/01/07	0.5	17.05	2	17.05	17.05	-1.5	974	-0.15%
2020/01/06	13	17.00	0.8	16.95	16.90	12.3	970	1.26%
2020/01/03	20	17.71	12	18.00	17.60	8	956	0.84%
2020/01/02	35	18.30	45	18.22	18.20	-10	933	-1.07%
2019/12/31	17	18.11	12	18.15	18.15	5	888	0.56%
2019/12/30	15.5	18.02	12	18.09	18.25	3.5	859	0.41%
2019/12/27	173	18.27	134	18.33	18.50	39	808	4.83%	大買/大賣/
2019/12/26	260	16.98	295	17.12	17.30	-35	561	-6.24%	大買/大賣/
2019/12/25	35	16.34	8	16.40	16.60	27	400	6.74%
2019/12/23	0	0.00	2	15.85	15.85	-2	491	-0.41%
2019/12/17	2	16.10	8	16.10	16.10	-6	554	-1.08%
2019/12/10	0	0.00	4	16.00	16.00	-4	549	-0.73%
2019/12/09	0	16.20	1	16.20	16.25	-1	546	-0.18%
2019/12/05	3	15.60	0	0.00	15.65	3	544	0.55%
2019/12/02	1	15.50	0	0.00	15.55	1	548	0.18%
2019/11/27	0	0.00	10	16.33	16.20	-10	543	-1.84%
2019/11/26	3	16.45	1	16.50	16.40	2	540	0.37%
2019/11/25	0	0.00	2	16.45	16.35	-2	535	-0.37%
2019/11/21	10	16.30	0	0.00	16.20	10	526	1.90%
2019/11/18	2	16.50	2	16.88	16.65	0	511	0.00%
2019/11/12	1	15.20	0	0.00	15.20	1	400	0.25%
2019/11/11	4	15.25	0	0.00	15.10	4	399	1.00%
2019/11/05	2	16.00	0	0.00	15.95	2	394	0.51%
2019/11/04	7.8	16.07	0	0.00	16.15	7.8	395	1.96%
2019/10/22	1	16.25	0	0.00	16.25	1	431	0.23%
2019/10/21	0	0.00	10	15.70	15.80	-10	422	-2.37%
2019/10/16	5	15.60	0	0.00	15.50	5	422	1.18%
2019/10/07	5	15.75	3	15.80	15.75	2	430	0.47%
2019/10/03	1	15.80	0	0.00	15.85	1	435	0.23%
2019/10/02	0	0.00	0	17.15	15.85	0	453	0.00%
2019/10/01	1	16.05	0	16.25	16.05	1	475	0.21%
2019/09/27	5	16.52	0	0.00	16.10	5	471	1.06%
2019/09/26	32	17.03	41	17.16	16.95	-9	441	-2.04%
2019/09/25	3	16.35	72	16.10	16.05	-69	352	-19.59%
2019/09/24	0	0.00	4	16.34	16.70	-4	329	-1.22%
2019/09/19	0	15.45	0	0.00	15.45	0	302	0.00%
2019/09/17	7	15.50	0	0.00	15.55	7	317	2.21%
2019/09/10	5	15.49	0	0.00	15.45	5	330	1.51%
2019/09/09	3	15.60	0	0.00	15.60	3	330	0.91%
2019/09/05	10	15.73	0	0.00	15.70	10	343	2.91%
2019/09/04	14	15.80	0	0.00	15.85	14	341	4.10%
2019/09/02	29	15.69	0	0.00	15.80	29	337	8.59%
2019/08/30	15	15.60	0	0.00	15.65	15	334	4.49%
2019/08/29	35	15.31	3	15.32	15.30	32	333	9.59%
2019/08/23	0	0.00	12	15.50	15.45	-12	335	-3.57%
2019/08/16	10	15.00	0	0.00	15.10	10	337	2.97%
2019/08/15	15	14.77	0	0.00	14.85	15	337	4.44%
2019/08/14	5	15.10	0	0.00	15.00	5	341	1.46%
2019/08/12	5	15.15	0	0.00	15.20	5	346	1.44%
2019/08/07	5	15.15	0	0.00	15.25	5	347	1.44%
2019/08/06	2	14.75	2	14.88	15.15	0	352	0.00%
2019/08/05	1	15.30	0	0.00	15.25	1	361	0.28%
2019/08/02	1	15.65	0	0.00	15.45	1	362	0.28%
2019/08/01	1	16.20	1	16.10	16.00	0	364	0.00%
2019/07/30	0	0.00	2	16.50	16.40	-2	373	-0.54%
2019/07/29	0	0.00	4	16.90	16.95	-4	387	-1.03%
2019/07/25	21	16.90	15	16.85	16.90	6	390	1.54%
2019/07/24	0	0.00	4	16.55	16.45	-4	391	-1.02%
2019/07/23	0	0.00	6	16.82	16.45	-6	390	-1.54%
2019/07/22	0	0.00	13	16.70	16.70	-13	393	-3.30%
2019/07/17	10	17.11	1	17.05	17.10	9	415	2.17%
2019/07/16	4	16.93	10	17.00	17.05	-6	418	-1.43%
2019/07/12	10	16.93	43	16.84	16.90	-33	452	-7.30%
2019/07/10	0	0.00	1	16.80	16.75	-1	576	-0.17%
2019/07/08	0	0.00	51	17.07	17.05	-51	631	-8.08%
2019/07/05	62	17.03	72	17.04	17.10	-10	623	-1.60%
2019/07/03	0	0.00	5	16.32	16.30	-5	611	-0.82%
2019/06/21	0	0.00	13.1	17.18	17.25	-13.1	746	-1.76%
2019/06/20	0	0.00	4	17.00	16.90	-4	744	-0.54%
2019/06/17	4	16.70	0	16.50	16.55	4	773	0.52%
2019/06/14	22	16.44	2.5	16.71	16.60	19.5	786	2.48%
2019/06/13	1	15.95	0.1	16.30	15.95	0.9	810	0.11%
2019/06/12	0	0.00	14	15.90	15.90	-14	815	-1.72%
2019/06/10	0	0.00	0.3	17.60	15.95	-0.3	829	-0.03%
2019/06/06	2	16.05	0	0.00	16.00	2	838	0.24%
2019/06/05	0	0.00	1	16.10	15.90	-1	844	-0.12%
2019/06/04	28	16.09	0	17.00	15.80	28	858	3.26%
2019/05/31	0	0.00	2	16.10	16.10	-2	935	-0.21%
2019/05/30	0	0.00	0	17.00	15.95	0	940	0.00%
2019/05/29	0	0.00	0	16.50	15.85	0	948	0.00%
2019/05/27	0	0.00	0	15.85	15.85	0	973	0.00%
2019/05/23	1	15.60	0	16.30	15.50	1	990	0.10%
2019/05/22	0	0.00	9.1	15.81	15.80	-9.1	1,025	-0.89%
2019/05/21	10	15.75	0	16.00	15.75	10	1,049	0.95%
2019/05/15	0	0.00	5	16.40	16.50	-5	1,061	-0.47%
2019/05/14	0	0.00	0	16.50	16.30	0	1,077	0.00%
2019/05/13	1	16.55	3	16.50	16.30	-2	1,092	-0.18%
2019/05/10	0	0.00	0	17.25	17.25	0	1,100	0.00%
2019/05/09	0	0.00	1	18.00	17.50	-1	1,137	-0.09%
2019/05/08	0	0.00	0	18.30	18.05	0	1,313	0.00%
2019/05/07	1	18.50	1	18.40	18.30	0	1,343	0.00%
2019/05/06	0	0.00	1	18.20	18.15	-1	1,372	-0.07%
2019/04/29	0	0.00	6	18.61	18.65	-6	1,341	-0.45%
2019/04/26	0	0.00	0	18.95	18.80	0	1,335	0.00%
2019/04/25	50	19.06	22	19.10	19.00	28	1,330	2.10%
2019/04/24	10	18.80	0	0.00	18.70	10	1,318	0.76%
2019/04/22	2	19.10	0	0.00	19.10	2	1,308	0.15%
2019/04/19	2	19.10	0	0.00	18.80	2	1,305	0.15%
2019/04/17	0	0.00	2	19.60	19.40	-2	1,293	-0.15%
2019/04/16	27	20.09	21	20.23	19.90	6	1,263	0.47%
2019/04/15	10	19.45	25	19.38	19.35	-15	1,174	-1.28%
2019/04/12	0	18.85	10	18.70	18.95	-10	1,133	-0.88%
2019/04/11	10	18.55	0	0.00	18.45	10	1,152	0.87%
2019/04/09	1	18.85	0	0.00	18.80	1	1,166	0.09%
2019/04/03	0	19.15	0	0.00	19.20	0	1,162	0.00%
2019/04/02	2	19.00	2	19.10	19.35	0	1,144	0.00%
2019/04/01	42	19.20	42	19.16	18.90	0	1,125	0.00%
2019/03/29	1	19.05	1	19.00	18.70	0	1,086	0.00%
2019/03/27	1	18.50	1	18.50	18.45	0	1,072	0.00%
2019/03/25	2	18.33	0	0.00	18.35	2	1,122	0.18%
2019/03/21	0	19.00	0	0.00	19.15	0	1,136	0.00%
2019/03/20	0	18.90	0	0.00	18.90	0	1,163	0.00%
2019/03/19	0	0.00	30	19.25	19.10	-30	1,242	-2.42%
2019/03/18	54	19.29	26	19.26	19.10	28	1,316	2.13%
2019/03/15	0	18.45	0	0.00	18.40	0	1,292	0.00%
2019/03/14	0	20.25	0	0.00	18.45	0	1,352	0.00%
2019/03/13	1	18.70	0	0.00	18.65	1	1,366	0.07%
2019/03/12	0	18.75	0	0.00	18.75	0	1,466	0.00%
2019/03/11	0	18.90	0	0.00	18.90	0	1,508	0.00%
2019/03/08	1	19.20	2	18.80	19.05	-1	1,533	-0.07%
2019/03/07	6	19.24	68	19.32	18.95	-62	1,519	-4.08%
2019/03/06	63	19.28	17	19.04	19.70	46	1,483	3.10%
2019/03/04	2	18.45	0	0.00	18.40	2	1,449	0.14%
2019/02/26	10	18.95	15	19.10	18.80	-5	1,483	-0.34%
2019/02/25	2	18.70	0	0.00	18.80	2	1,473	0.14%
2019/02/22	6	18.70	1	18.70	18.65	5	1,481	0.34%
2019/02/21	37	19.33	9	19.27	19.05	28	1,477	1.90%
2019/02/20	15	18.93	25	19.00	19.00	-10	1,440	-0.69%
2019/02/18	1	18.30	0	0.00	18.30	1	1,464	0.07%
2019/02/14	0	18.50	0	0.00	18.60	0	1,451	0.00%
2019/02/13	0	0.00	6	18.57	18.50	-6	1,448	-0.41%
2019/01/30	4	19.05	10	19.06	18.95	-6	1,436	-0.42%
2019/01/29	30	18.86	19	19.04	19.25	11	1,394	0.79%
2019/01/28	31	18.10	23	18.12	18.25	8	1,209	0.66%
2019/01/25	20	17.68	21	17.81	17.50	-1	1,177	-0.08%
2019/01/24	0	0.00	2	17.25	17.30	-2	1,139	-0.18%
2019/01/10	3	18.00	3	17.80	17.80	0	1,141	0.00%
2019/01/09	20	18.78	20	18.60	18.25	0	1,133	0.00%
2019/01/03	6	18.42	70	18.65	18.35	-64	1,112	-5.76%
2019/01/02	32	18.38	2	18.43	18.50	30	1,084	2.77%
2018/12/28	21	18.21	10	18.32	18.00	11	1,068	1.03%
2018/12/27	7	18.00	52	17.97	17.85	-45	1,059	-4.25%
2018/12/26	4	17.68	0	0.00	17.55	4	1,054	0.38%
2018/12/25	5	18.15	1	18.20	18.00	4	1,050	0.38%
2018/12/24	58	18.41	30	18.47	18.40	28	1,048	2.67%
2018/12/20	15	18.02	2	18.20	17.80	13	1,087	1.20%
2018/12/19	13	19.00	24	18.91	18.60	-11	1,071	-1.03%
2018/12/18	13	18.15	5	18.23	18.30	8	1,033	0.77%
2018/12/17	10	18.90	0	0.00	18.75	10	1,019	0.98%
2018/12/14	22	18.65	1	18.90	18.80	21	1,002	2.10%
2018/12/13	19	18.90	17	19.24	18.80	2	985	0.20%
2018/12/12	42	19.07	46	19.22	19.10	-4	940	-0.43%
2018/12/11	18	18.86	64	18.99	18.95	-46	858	-5.36%
2018/12/10	20	17.74	0	0.00	17.70	20	769	2.60%
2018/12/07	78	17.97	89	18.16	18.15	-11	756	-1.45%
2018/12/06	25	17.30	5	17.40	17.25	20	693	2.88%
2018/12/05	32	18.59	22	18.23	18.30	10	670	1.49%
2018/12/04	21	17.88	21	17.66	18.05	0	570	0.00%
2018/12/03	3	17.47	1	17.60	17.25	2	524	0.38%
2018/11/29	0	0.00	1	17.15	16.70	-1	492	-0.20%
2018/11/28	1	17.15	0	0.00	17.05	1	486	0.21%
2018/11/27	0	17.90	0	0.00	16.70	0	484	0.00%
2018/11/26	1	16.65	0	0.00	16.70	1	482	0.21%
2018/11/23	11	17.23	20	17.18	16.80	-9	478	-1.88%
2018/11/22	10	16.67	0	0.00	16.65	10	432	2.31%
2018/11/15	35	16.28	35	16.38	16.20	0	404	0.00%
2018/11/09	0	0.00	1	16.20	16.10	-1	360	-0.28%
2018/11/08	1	17.30	1	17.10	16.45	0	363	0.00%
2018/10/26	0.1	15.65	0	0.00	15.05	0.1	346	0.02%
2018/10/12	1	15.85	1	16.05	16.05	0	465	0.00%
2018/10/09	10	17.35	0	0.00	17.40	10	547	1.82%
2018/10/05	7	17.53	2	17.05	17.80	5	551	0.91%
2018/10/04	10	18.22	0	0.00	18.10	10	549	1.82%
2018/10/03	10	18.10	0	0.00	18.20	10	548	1.82%
2018/10/01	5	18.75	0	0.00	18.80	5	546	0.92%
2018/09/28	16	18.83	45	18.75	18.95	-29	540	-5.37%
2018/09/04	0	0.00	0.1	17.65	17.50	-0.1	682	-0.01%
2018/08/22	0	0.00	9	17.30	17.30	-9	1,188	-0.76%
2018/08/17	1	18.00	1	18.20	18.00	0	1,182	0.00%
2018/08/15	3	18.20	0	0.00	18.15	3	1,181	0.25%
2018/08/13	2	18.48	0	0.00	18.20	2	1,173	0.17%
2018/08/09	5	19.10	0	0.00	19.05	5	1,162	0.43%
2018/08/07	2	19.30	0	0.00	19.25	2	1,150	0.17%
2018/08/06	3	19.30	0	0.00	19.20	3	1,175	0.26%
2018/07/27	0	0.00	20	19.47	19.45	-20	1,165	-1.72%
2018/07/25	0	0.00	1	19.40	19.45	-1	1,161	-0.09%
2018/07/23	1	20.00	0	0.00	19.55	1	1,155	0.09%
2018/07/20	96	20.17	75	20.26	20.40	21	1,138	1.84%
2018/07/19	154	20.05	209	20.20	20.10	-55	1,110	-4.95%	大買/大賣/
2018/07/18	278	20.40	204	20.38	20.05	74	1,039	7.12%	大買/大賣/
2018/07/12	0	0.00	1	18.70	18.90	-1	940	-0.11%
2018/07/10	0	0.00	1	18.70	19.00	-1	938	-0.11%
2018/07/09	0	0.00	2	19.30	19.10	-2	935	-0.21%
2018/07/02	2	20.28	0	0.00	20.00	2	934	0.21%
2018/06/29	56	20.82	26	20.74	21.15	30	932	3.22%
2018/06/22	0	0.00	3	19.67	19.55	-3	975	-0.31%
2018/06/21	3	19.82	3	19.80	19.90	0	971	0.00%
2018/06/20	2	19.50	0	0.00	19.20	2	963	0.21%
2018/06/14	0	0.00	30	20.60	20.30	-30	940	-3.19%
2018/06/11	4	21.25	1	21.30	21.20	3	912	0.33%
2018/06/08	135	22.18	184	22.34	21.55	-49	886	-5.53%	大買/大賣/
2018/06/07	0	0.00	1	21.45	22.00	-1	731	-0.14%
2018/06/06	2	20.90	0	0.00	20.95	2	698	0.29%
2018/06/05	34	21.45	56	21.35	21.35	-22	662	-3.32%
2018/06/04	98	20.18	97	20.26	20.45	1	521	0.19%
2018/05/28	0	0.00	2	18.60	18.60	-2	414	-0.48%
2018/04/27	0	0.00	1	17.90	17.80	-1	440	-0.23%
2018/04/25	1	18.10	0	0.00	18.10	1	455	0.22%
2018/04/17	0	19.95	0	0.00	18.95	0	523	0.00%
2018/04/16	0	19.05	1	19.10	19.05	-1	528	-0.19%
2018/04/13	11	19.35	0	0.00	19.05	11	538	2.04%
2018/04/11	0	0.00	0	19.40	19.15	0	667	0.00%
2018/04/10	10	19.40	45	19.47	19.30	-35	744	-4.70%
2018/04/09	0	20.40	0	0.00	18.90	0	741	0.00%
2018/04/03	3	19.40	1	19.30	19.30	2	736	0.27%
2018/04/02	1	20.15	1	19.55	19.55	0	732	0.00%
2018/03/31	37	20.57	12	20.58	20.60	25	702	3.56%
2018/03/30	0	18.75	0	0.00	18.75	0	573	0.00%
2018/03/28	6	18.96	5	18.90	18.85	1	600	0.17%
2018/03/20	0	18.75	0	0.00	18.60	0	590	0.00%
2018/03/19	0	18.90	0	0.00	18.75	0	592	0.00%
2018/03/15	1	19.10	0	0.00	19.00	1	603	0.17%
2018/03/14	0	19.60	0	0.00	18.90	0	609	0.00%
2018/03/13	5	19.35	5	19.00	18.90	0	613	0.00%
2018/02/27	0	18.90	0	0.00	18.80	0	661	0.00%
2018/02/23	1	18.75	0	0.00	18.75	1	670	0.15%
2018/02/09	0	0.00	1	17.45	17.75	-1	681	-0.15%
2018/02/08	0	18.35	0	0.00	18.20	0	678	0.00%
2018/02/06	0	18.40	4	18.75	18.30	-4	679	-0.59%
2018/01/31	0	0.00	0	20.65	20.65	0	661	0.00%
2018/01/25	1	20.90	0	0.00	20.80	1	679	0.15%
2018/01/24	0	0.00	1	20.85	20.80	-1	684	-0.15%
2018/01/18	4	21.88	10	21.83	21.25	-6	693	-0.87%
2018/01/17	0	0.00	5	21.20	20.85	-5	649	-0.77%
2018/01/16	0	0.00	3	21.10	20.95	-3	646	-0.46%
2018/01/15	0	0.00	2	21.20	20.80	-2	644	-0.31%
2018/01/12	5	20.85	0	0.00	20.70	5	644	0.78%
2018/01/11	0	0.00	5	20.50	20.50	-5	651	-0.77%
2018/01/09	0	0.00	2	21.35	21.35	-2	640	-0.31%
2018/01/08	3	21.87	3	22.20	21.15	0	636	0.00%
2018/01/05	23	22.13	34	22.20	21.80	-11	609	-1.81%
2018/01/04	13	20.95	5	21.30	21.55	8	529	1.51%