台苯 (1310)-華南永昌-高雄券商分點個股進出

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

台苯

(1310)

可現股當沖

股價
11.60
漲跌
▲0.05
漲幅
+0.43%
成交量
280張
產業
上市塑膠類股
396人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台苯 (1310)籌碼相關－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.3	11.70	0	0.00	11.60	0.3	697	0.04%
2024/11/21	0	11.60	0	0.00	11.55	0	700	0.00%
2024/11/20	1.2	11.62	0	0.00	11.65	1.2	707	0.17%
2024/11/19	0.3	11.79	0	0.00	11.70	0.3	709	0.04%
2024/11/18	1.7	11.83	0.1	11.75	11.75	1.6	712	0.22%
2024/11/15	0.1	11.65	0	0.00	11.60	0.1	700	0.02%
2024/11/14	0.1	11.40	0	0.00	11.35	0.1	699	0.01%
2024/11/13	1.3	11.44	0.5	11.56	11.45	0.8	698	0.12%
2024/11/12	10.4	11.61	3.7	11.64	11.55	6.7	695	0.97%
2024/11/11	12.4	11.92	3.6	11.96	11.85	8.9	685	1.29%
2024/11/08	0.5	12.23	0	0.00	12.10	0.5	673	0.07%
2024/11/07	7.2	12.18	0	0.00	12.25	7.2	678	1.06%
2024/11/06	1	12.05	0.9	12.15	12.15	0.1	678	0.02%
2024/11/05	0.4	12.20	0	0.00	12.15	0.4	684	0.06%
2024/11/04	0.2	12.24	1	12.15	12.15	-0.8	712	-0.12%
2024/11/01	10.8	12.17	0	0.00	12.20	10.8	748	1.45%
2024/10/30	2.1	12.10	0	0.00	12.10	2.1	754	0.28%
2024/10/29	1.4	12.21	0.9	12.25	12.15	0.5	764	0.06%
2024/10/28	0.1	12.35	0	0.00	12.30	0.1	760	0.01%
2024/10/25	0.9	12.35	0	0.00	12.30	0.9	767	0.11%
2024/10/24	0	12.50	5	12.30	12.30	-5	772	-0.65%
2024/10/23	1	12.45	0	0.00	12.40	1	774	0.13%
2024/10/22	0.1	12.45	0	12.55	12.45	0.1	787	0.01%
2024/10/21	0	12.54	0	12.55	12.50	0	806	0.00%
2024/10/18	1.2	12.46	0.9	12.50	12.50	0.3	840	0.03%
2024/10/17	0	12.60	0	0.00	12.50	0	872	0.00%
2024/10/16	0	12.40	0	0.00	12.40	0	896	0.00%
2024/10/15	2	12.50	0.8	12.55	12.40	1.2	907	0.14%
2024/10/14	0.3	12.64	0	0.00	12.60	0.3	931	0.03%
2024/10/11	1	12.60	0	0.00	12.60	1	979	0.10%
2024/10/09	0.1	12.64	0	0.00	12.55	0.1	1,029	0.01%
2024/10/08	1.3	12.77	1	12.80	12.75	0.4	1,022	0.04%
2024/10/04	0.2	13.00	0	0.00	12.85	0.2	1,069	0.02%
2024/10/01	1.3	12.90	0	0.00	12.90	1.3	1,088	0.12%
2024/09/30	1.2	12.90	0	0.00	13.00	1.2	1,093	0.11%
2024/09/27	5	12.85	30	13.00	13.05	-25	1,089	-2.29%
2024/09/26	0.1	12.50	0	0.00	12.45	0.1	1,058	0.01%
2024/09/25	0.1	12.40	0	0.00	12.40	0.1	1,060	0.01%
2024/09/24	0	12.35	0	0.00	12.30	0	1,040	0.00%
2024/09/23	0.1	12.46	0	0.00	12.30	0.1	1,044	0.01%
2024/09/20	0.2	12.55	0	0.00	12.45	0.2	1,039	0.02%
2024/09/19	0.5	12.50	0	0.00	12.55	0.5	1,031	0.05%
2024/09/18	2.2	12.59	1	12.50	12.45	1.2	1,042	0.12%
2024/09/16	2	12.70	0	0.00	12.55	2	1,067	0.19%
2024/09/13	3	12.45	0	0.00	12.45	3	1,064	0.28%
2024/09/12	0	12.26	0	0.00	12.30	0	1,054	0.00%
2024/09/11	0.4	12.32	0	0.00	12.25	0.4	1,053	0.04%
2024/09/10	1.2	12.35	0	0.00	12.25	1.2	1,049	0.12%
2024/09/09	0.7	12.22	1	12.25	12.40	-0.3	1,047	-0.03%
2024/09/06	2.1	12.45	0	0.00	12.35	2.1	1,044	0.20%
2024/09/05	0.3	12.45	0	0.00	12.30	0.3	1,045	0.03%
2024/09/04	3.3	12.50	0	0.00	12.35	3.3	1,055	0.32%
2024/09/03	0	13.05	0	0.00	13.05	0	1,048	0.00%
2024/09/02	0.3	13.11	0	0.00	13.15	0.3	1,088	0.03%
2024/08/30	1	13.10	1	13.17	13.10	0	1,114	0.00%
2024/08/29	5.4	13.20	1	13.15	13.10	4.4	1,136	0.38%
2024/08/28	0	13.25	0	0.00	13.20	0	1,180	0.00%
2024/08/27	0.4	13.20	0	0.00	13.30	0.4	1,213	0.03%
2024/08/26	0	13.33	0	0.00	13.20	0	1,213	0.00%
2024/08/23	0.1	13.25	0	0.00	13.25	0.1	1,215	0.01%
2024/08/22	3	13.15	0	0.00	13.25	3	1,220	0.25%
2024/08/20	0.1	13.05	0	0.00	13.00	0.1	1,221	0.01%
2024/08/19	0.3	13.19	0	0.00	13.10	0.3	1,227	0.03%
2024/08/16	0.3	13.30	0	0.00	13.20	0.3	1,242	0.02%
2024/08/15	0.2	13.25	0	0.00	13.25	0.2	1,248	0.02%
2024/08/14	0	13.25	0	0.00	13.15	0	1,251	0.00%
2024/08/13	0	13.20	0	0.00	13.20	0	1,263	0.00%
2024/08/09	0.2	13.16	10	13.10	13.10	-9.8	1,337	-0.74%
2024/08/08	0.2	12.86	0	0.00	12.95	0.2	1,334	0.01%
2024/08/07	0.2	13.10	0	0.00	13.05	0.2	1,339	0.02%
2024/08/06	1.3	12.20	0	0.00	12.60	1.3	1,337	0.09%
2024/08/05	5.6	12.82	0	0.00	12.75	5.6	1,318	0.43%
2024/08/02	0.2	14.03	0	0.00	13.90	0.2	1,284	0.02%
2024/08/01	0	0.00	11	14.15	14.20	-11	1,279	-0.86%
2024/07/31	0	13.80	0	0.00	13.90	0	1,279	0.00%
2024/07/30	2	13.75	0	0.00	14.00	2	1,282	0.16%
2024/07/29	0.3	14.09	4.1	14.01	13.95	-3.8	1,280	-0.30%
2024/07/26	0.1	13.86	0	0.00	13.90	0.1	1,279	0.01%
2024/07/23	1.1	13.96	0.2	14.05	13.85	0.9	1,289	0.07%
2024/07/22	3.4	13.96	1.1	14.05	14.05	2.3	1,280	0.18%
2024/07/19	2.3	13.84	18	14.09	14.05	-15.7	1,261	-1.25%
2024/07/18	11.7	14.35	4.1	14.45	14.35	7.6	1,230	0.62%
2024/07/17	8.8	14.39	10	14.28	14.35	-1.2	1,199	-0.10%
2024/07/16	0.4	14.18	0.1	14.05	14.00	0.4	1,184	0.03%
2024/07/15	0	14.20	0	0.00	14.20	0	1,176	0.00%
2024/07/12	17.4	14.33	4	14.33	14.30	13.4	1,151	1.17%
2024/07/11	4.2	13.71	6	14.00	14.00	-1.8	1,090	-0.17%
2024/07/10	0	13.45	0	0.00	13.45	0	1,066	0.00%
2024/07/09	0.3	13.59	5	13.65	13.50	-4.7	1,067	-0.44%
2024/07/08	0.6	13.90	6.2	13.85	13.70	-5.6	1,066	-0.52%
2024/07/05	5	13.53	0	0.00	13.60	5	1,041	0.48%
2024/07/04	5.5	13.33	0	0.00	13.35	5.5	1,016	0.54%
2024/07/03	5.1	13.25	18	13.20	13.20	-12.9	1,019	-1.27%
2024/07/02	5.1	13.05	0	0.00	13.10	5.1	1,016	0.50%
2024/07/01	7.7	13.21	0	0.00	13.20	7.7	1,017	0.76%
2024/06/28	6	13.26	0	0.00	13.30	6	1,011	0.59%
2024/06/27	0.7	13.21	20	13.10	13.15	-19.3	1,008	-1.92%
2024/06/26	0.2	13.30	10	13.20	13.20	-9.8	1,003	-0.97%
2024/06/25	0.2	13.41	4	13.25	13.30	-3.8	998	-0.38%
2024/06/24	0.3	13.48	11	13.60	13.35	-10.7	995	-1.08%
2024/06/21	1.4	13.53	0.1	13.45	13.60	1.3	982	0.14%
2024/06/20	1.1	13.20	0	0.00	13.20	1.1	952	0.12%
2024/06/19	10.1	13.05	0.2	13.10	13.05	9.9	946	1.05%
2024/06/18	0.5	13.22	0.1	13.25	13.15	0.5	949	0.05%
2024/06/17	0.2	13.25	0	0.00	13.20	0.2	953	0.02%
2024/06/14	0.2	13.23	0	13.20	13.20	0.1	952	0.01%
2024/06/13	0.1	13.20	0	0.00	13.15	0.1	967	0.01%
2024/06/12	0.4	13.22	0	0.00	13.20	0.4	992	0.04%
2024/06/11	5.5	13.35	1	13.35	13.25	4.5	994	0.45%
2024/06/07	0.3	12.97	1	12.95	13.00	-0.7	985	-0.07%
2024/06/06	11.4	12.77	3.1	12.85	12.75	8.3	979	0.85%
2024/06/05	13.7	12.95	0	0.00	12.90	13.7	945	1.45%
2024/06/04	3	13.03	0	0.00	13.05	3	941	0.32%
2024/06/03	0.4	13.24	0	0.00	13.15	0.4	935	0.04%
2024/05/31	2.2	13.51	2	13.60	13.45	0.2	896	0.03%
2024/05/30	0.1	13.75	0	13.75	13.60	0.1	870	0.01%
2024/05/29	0.3	13.79	0	0.00	13.65	0.3	876	0.03%
2024/05/28	0.2	13.89	0	0.00	13.85	0.2	871	0.02%
2024/05/27	0.5	13.68	0	0.00	13.60	0.5	863	0.06%
2024/05/24	0.1	13.65	0	0.00	13.80	0.1	860	0.01%
2024/05/23	1.2	13.66	1	13.75	13.65	0.3	859	0.03%
2024/05/22	0	0.00	0.1	14.00	13.95	-0.1	853	-0.01%
2024/05/21	0.2	13.82	0	0.00	13.75	0.2	837	0.02%
2024/05/20	0.1	14.05	0	0.00	14.00	0.1	837	0.02%
2024/05/17	0	0.00	0	14.15	14.15	0	835	0.00%
2024/05/16	1	14.07	0.2	14.10	14.00	0.8	832	0.09%
2024/05/15	21.1	14.10	0	0.00	14.00	21.1	817	2.59%
2024/05/14	20.9	13.55	2	13.65	13.60	18.9	753	2.51%
2024/05/13	4.1	13.58	0	0.00	13.55	4.1	750	0.54%
2024/05/10	0.4	13.35	5	13.35	13.35	-4.6	733	-0.63%
2024/05/09	0.1	13.19	0	0.00	13.10	0.1	726	0.02%
2024/05/07	1.1	13.20	0	0.00	13.20	1.1	719	0.15%
2024/05/06	2.5	13.32	0.3	13.40	13.35	2.3	716	0.32%
2024/05/03	0	13.40	0	13.45	13.30	0	704	0.00%
2024/05/02	0	13.18	0	13.25	13.20	0	697	0.00%
2024/04/30	0	13.35	0.1	13.45	13.20	0	691	0.00%
2024/04/29	0.5	13.43	0	0.00	13.35	0.5	690	0.07%
2024/04/26	1.6	13.15	0.1	13.20	13.10	1.6	677	0.23%
2024/04/25	0.2	13.18	0	0.00	13.20	0.2	700	0.03%
2024/04/24	0.3	13.13	0	0.00	13.10	0.3	709	0.04%
2024/04/23	0.4	13.10	11	13.00	13.10	-10.6	717	-1.48%
2024/04/22	0.4	13.11	0.2	13.10	13.05	0.2	770	0.02%
2024/04/19	2.3	12.76	0	0.00	12.85	2.3	789	0.29%
2024/04/18	0.5	12.92	0	0.00	12.95	0.5	781	0.06%
2024/04/17	2.4	12.81	1	12.90	12.90	1.4	782	0.17%
2024/04/16	10.6	12.86	1	12.95	12.90	9.6	781	1.23%
2024/04/15	2.8	13.15	0	0.00	13.10	2.8	754	0.37%
2024/04/12	5.6	13.13	0.7	13.16	13.10	4.9	748	0.66%
2024/04/11	10.5	13.22	1.5	13.25	13.15	9	739	1.21%
2024/04/10	0.4	13.60	0	0.00	13.50	0.4	717	0.06%
2024/04/09	0.9	13.51	6	13.59	13.55	-5.1	720	-0.71%
2024/04/08	1.4	13.27	0	0.00	13.30	1.4	711	0.19%
2024/04/03	10.6	13.33	3.3	13.39	13.30	7.3	711	1.02%
2024/04/02	0.2	13.42	0	0.00	13.40	0.2	708	0.02%
2024/04/01	0.4	13.38	0	0.00	13.45	0.4	709	0.05%
2024/03/29	1.7	13.44	0	0.00	13.35	1.7	709	0.23%
2024/03/28	1.1	13.53	0	0.00	13.45	1.1	717	0.15%
2024/03/27	0.4	13.49	0	13.55	13.45	0.4	721	0.05%
2024/03/26	0.7	13.65	0	0.00	13.50	0.7	724	0.10%
2024/03/25	3.7	13.79	0	0.00	13.65	3.7	723	0.51%
2024/03/22	0.2	13.73	0	0.00	13.75	0.2	725	0.03%
2024/03/20	2.2	13.36	0	0.00	13.35	2.2	717	0.31%
2024/03/19	0	13.59	0	0.00	13.50	0	712	0.00%
2024/03/18	0.4	13.78	0.2	13.50	13.55	0.2	715	0.03%
2024/03/15	0	13.64	0	0.00	13.65	0	701	0.00%
2024/03/14	0.8	13.44	0	0.00	13.35	0.8	678	0.12%
2024/03/13	1.3	13.56	25	13.65	13.45	-23.7	671	-3.53%
2024/03/12	0.3	13.88	0	0.00	13.85	0.3	666	0.05%
2024/03/11	0.3	13.71	0	0.00	13.75	0.3	662	0.04%
2024/03/08	3.6	13.59	0	0.00	13.60	3.6	664	0.54%
2024/03/07	3	13.80	0	0.00	13.75	3	650	0.46%
2024/03/06	1.9	13.96	6	13.92	13.95	-4.1	642	-0.64%
2024/03/05	0.1	14.10	0	0.00	14.00	0.1	647	0.02%
2024/03/04	2.8	14.08	0	0.00	14.05	2.8	644	0.44%
2024/03/01	3.1	14.20	0	0.00	14.15	3.1	652	0.47%
2024/02/29	0.2	14.28	0	0.00	14.25	0.2	661	0.03%
2024/02/27	1.8	14.24	0	0.00	14.20	1.8	671	0.27%
2024/02/26	0.5	14.33	0	0.00	14.25	0.5	676	0.08%
2024/02/23	1.2	14.26	0	14.35	14.20	1.2	682	0.18%
2024/02/22	11.2	14.35	0	0.00	14.35	11.2	691	1.62%
2024/02/21	3	14.33	1	14.40	14.40	2	696	0.29%
2024/02/20	0.6	14.61	0	0.00	14.50	0.6	694	0.09%
2024/02/19	0.3	14.74	0	0.00	14.60	0.3	703	0.04%
2024/02/16	0.2	14.45	0	0.00	14.50	0.2	724	0.02%
2024/02/15	1.8	14.22	0	0.00	14.15	1.8	727	0.24%
2024/02/05	1.6	14.29	0	0.00	14.20	1.6	734	0.21%
2024/02/02	1.1	14.32	1	14.40	14.40	0.1	740	0.02%
2024/02/01	0.4	14.50	0	0.00	14.45	0.4	770	0.05%
2024/01/31	0.4	14.36	0	0.00	14.35	0.4	776	0.06%
2024/01/30	1.4	14.41	0	0.00	14.30	1.4	776	0.18%
2024/01/29	5.2	14.55	0	0.00	14.55	5.2	773	0.67%
2024/01/26	1.1	14.40	0	0.00	14.45	1.1	773	0.14%
2024/01/25	0.3	14.35	0	0.00	14.25	0.3	772	0.03%
2024/01/24	0	14.45	0	0.00	14.40	0	775	0.00%
2024/01/23	0.2	14.40	0	0.00	14.35	0.2	778	0.03%
2024/01/22	0.3	14.12	10.2	14.00	14.10	-9.9	781	-1.27%
2024/01/19	1	14.00	0	0.00	13.95	1	797	0.13%
2024/01/18	1.4	14.02	0	0.00	13.95	1.4	783	0.18%
2024/01/17	0.1	14.22	0.7	14.20	14.20	-0.5	773	-0.07%
2024/01/16	0.5	14.45	1	14.20	14.25	-0.5	764	-0.07%
2024/01/15	1.2	14.58	1	14.65	14.70	0.2	719	0.03%
2024/01/12	0	15.05	0	0.00	15.05	0	706	0.00%
2024/01/11	0.2	15.08	0	0.00	15.05	0.2	713	0.03%
2024/01/10	0.1	15.17	0	0.00	15.05	0.1	721	0.01%
2024/01/09	0	15.25	0	15.45	15.20	0	721	0.00%
2024/01/08	1.3	15.42	0	0.00	15.35	1.3	719	0.17%
2024/01/05	0.2	15.47	2	15.43	15.40	-1.8	719	-0.25%
2024/01/04	0.1	15.50	1	15.45	15.40	-0.9	720	-0.13%
2024/01/03	0.3	15.53	0	0.00	15.40	0.3	723	0.05%
2024/01/02	1.1	15.60	0.2	15.70	15.55	0.9	724	0.12%
2023/12/29	0	15.60	0	0.00	15.65	0	724	0.00%
2023/12/28	22.2	15.55	0	0.00	15.60	22.2	725	3.06%
2023/12/27	0.1	15.70	0	0.00	15.65	0.1	733	0.02%
2023/12/26	0	0.00	1	15.60	15.60	-1	736	-0.14%
2023/12/25	0.2	15.79	0	0.00	15.55	0.2	741	0.03%
2023/12/22	0.2	16.02	0	0.00	15.85	0.2	739	0.03%
2023/12/21	0.1	16.05	1	16.05	16.00	-0.9	742	-0.12%
2023/12/20	1	15.95	0	0.00	15.95	1	747	0.14%
2023/12/19	0	16.00	0	0.00	15.90	0	754	0.00%
2023/12/18	0	15.90	0	0.00	16.00	0	755	0.00%
2023/12/15	0.1	15.95	0	0.00	16.00	0.1	756	0.01%
2023/12/14	0.1	15.81	0	0.00	15.70	0.1	771	0.01%
2023/12/13	0	15.65	0	0.00	15.75	0	784	0.00%
2023/12/12	0	15.85	0	0.00	15.90	0	788	0.00%
2023/12/11	0	16.13	1.1	16.00	15.95	-1	794	-0.13%
2023/12/07	0	16.00	0.1	16.20	16.05	-0.1	823	-0.01%
2023/12/06	0	16.35	0	0.00	16.35	0	837	0.00%
2023/12/05	0	16.48	0	0.00	16.45	0	886	0.00%
2023/12/04	0.1	16.60	0	0.00	16.65	0.1	878	0.01%
2023/12/01	0	16.50	0.4	16.60	16.60	-0.3	872	-0.04%
2023/11/29	0.1	16.60	0	0.00	16.55	0.1	855	0.02%
2023/11/28	0	0.00	0	16.50	16.60	0	853	0.00%
2023/11/27	0	16.40	0	0.00	16.40	0	841	0.00%
2023/11/24	0	0.00	58	16.60	16.55	-58	835	-6.94%
2023/11/22	0	0.00	32	16.55	16.55	-32	824	-3.88%
2023/11/21	0.2	16.35	0	0.00	16.45	0.2	822	0.02%
2023/11/20	0	0.00	2	16.35	16.40	-2	816	-0.24%
2023/11/15	0	0.00	2	16.30	16.30	-2	812	-0.25%
2023/11/10	0	15.65	0	0.00	15.60	0	798	0.00%
2023/11/09	0	0.00	22.2	15.78	16.10	-22.2	809	-2.75%
2023/11/08	0	15.79	0	0.00	15.80	0	803	0.00%
2023/11/07	0	15.76	1	15.75	15.75	-1	835	-0.12%
2023/11/06	0	15.65	0	0.00	15.75	0	867	0.00%
2023/11/01	0	15.35	0	0.00	15.40	0	928	0.00%
2023/10/30	0	15.75	0	15.78	15.60	0	1,011	0.00%
2023/10/27	0.1	15.93	0	16.00	15.95	0	1,033	0.00%
2023/10/26	0.1	15.75	0	0.00	15.65	0.1	1,033	0.01%
2023/10/25	0.1	15.57	0	0.00	15.60	0.1	1,035	0.01%
2023/10/24	0.1	15.68	0	0.00	15.65	0.1	1,059	0.00%
2023/10/23	0	15.45	0	0.00	15.55	0	1,068	0.00%
2023/10/20	0.1	15.40	0	0.00	15.30	0.1	1,066	0.01%
2023/10/18	0.1	15.29	0	0.00	15.20	0.1	1,064	0.00%
2023/10/17	0.1	15.68	0	0.00	15.45	0.1	1,061	0.01%
2023/10/16	0	0.00	0.1	15.70	15.65	-0.1	1,064	-0.01%
2023/10/13	0.2	15.55	0	0.00	15.50	0.2	1,073	0.01%
2023/10/11	0	15.53	0	0.00	15.50	0	1,099	0.00%
2023/10/06	0	15.65	0	0.00	15.60	0	1,109	0.00%
2023/10/05	0	15.70	0	0.00	15.70	0	1,124	0.00%
2023/10/04	0	16.00	0	0.00	15.95	0	1,134	0.00%
2023/10/03	0.1	16.03	0	0.00	16.05	0.1	1,138	0.01%
2023/10/02	0.1	16.28	0	0.00	16.05	0.1	1,144	0.01%
2023/09/27	0	16.10	0	0.00	16.05	0	1,158	0.00%
2023/09/26	0	16.20	1	16.30	16.25	-1	1,164	-0.08%
2023/09/25	1	16.10	0.2	16.25	16.20	0.8	1,171	0.07%
2023/09/22	0	16.15	0	0.00	16.15	0	1,176	0.00%
2023/09/21	0	16.20	1.4	16.17	16.30	-1.4	1,180	-0.12%
2023/09/20	0	16.45	0	0.00	16.45	0	1,181	0.00%
2023/09/19	0	0.00	0	16.65	16.55	0	1,184	0.00%
2023/09/15	0	16.25	0	0.00	16.25	0	1,186	0.00%
2023/09/14	0	16.15	0	0.00	16.25	0	1,186	0.00%
2023/09/13	0	0.00	0.8	16.11	16.30	-0.8	1,189	-0.07%
2023/09/12	0.1	15.71	0	15.80	15.70	0.1	1,181	0.01%
2023/09/11	0	16.00	0	0.00	15.80	0	1,196	0.00%
2023/09/07	0	15.30	0	0.00	15.35	0	1,151	0.00%
2023/09/06	0	15.40	0	0.00	15.40	0	1,183	0.00%
2023/09/05	0	15.55	0	0.00	15.55	0	1,197	0.00%
2023/08/31	0	0.00	1	15.45	15.35	-1	1,295	-0.08%
2023/08/30	1	15.30	0	0.00	15.30	1	1,371	0.07%
2023/08/28	0	15.35	0	0.00	15.35	0	1,500	0.00%
2023/08/25	0	15.45	0	0.00	15.45	0	1,510	0.00%
2023/08/24	0	0.00	0.1	15.25	15.50	-0.1	1,535	0.00%
2023/08/23	1	15.45	0	0.00	15.45	1	1,560	0.06%
2023/08/22	10.1	15.10	0	0.00	15.10	10.1	1,618	0.62%
2023/08/21	0	15.34	0	0.00	15.30	0	1,803	0.00%
2023/08/18	21.1	15.21	0	0.00	15.30	21.1	1,866	1.13%
2023/08/17	0	15.20	0	0.00	15.20	0	1,903	0.00%
2023/08/16	0.1	15.08	0	0.00	15.20	0.1	1,919	0.00%
2023/08/15	1	15.21	0	0.00	15.20	1	1,924	0.05%
2023/08/14	0	15.45	0.2	15.50	15.45	-0.2	1,934	-0.01%
2023/08/11	21	16.21	0	0.00	16.10	21	1,952	1.08%
2023/08/10	0	16.60	7.1	16.73	16.65	-7.1	1,935	-0.37%
2023/08/09	0	16.85	3	16.90	16.85	-3	1,937	-0.15%
2023/08/08	27	16.81	0	0.00	16.85	27	1,953	1.38%
2023/08/07	0.1	16.78	0	0.00	16.85	0.1	2,006	0.00%
2023/08/02	0	16.60	1	16.90	16.70	-1	2,049	-0.05%
2023/08/01	10	16.70	1	16.80	16.75	9	2,031	0.44%
2023/07/28	0	16.10	0	0.00	16.10	0	2,125	0.00%
2023/07/25	0	15.39	0	0.00	15.35	0	2,534	0.00%
2023/07/24	0.2	15.48	0	0.00	15.35	0.2	2,958	0.01%
2023/07/21	2	15.65	0	0.00	15.65	2	3,415	0.06%
2023/07/19	0	15.70	0	0.00	15.60	0	4,908	0.00%
2023/07/18	1	15.65	0.4	15.60	15.60	0.6	5,026	0.01%
2023/07/17	0	15.65	0.4	15.70	15.80	-0.3	5,019	-0.01%
2023/07/14	0	0.00	1	15.50	15.45	-1	5,012	-0.02%
2023/07/13	0	15.35	0	0.00	15.30	0	5,027	0.00%
2023/07/12	5.1	15.36	0	0.00	15.25	5.1	5,063	0.10%
2023/07/07	5	15.70	0	0.00	15.70	5	5,106	0.10%
2023/07/06	0	16.20	0	0.00	16.10	0	5,094	0.00%
2023/07/05	1	16.30	0	0.00	16.25	1	5,092	0.02%
2023/07/04	0	16.40	5	16.40	16.40	-5	5,083	-0.10%
2023/07/03	1	16.50	0.1	16.55	16.55	0.9	5,069	0.02%
2023/06/30	0	16.40	1	16.40	16.55	-1	5,052	-0.02%
2023/06/27	0	16.25	1	16.40	16.20	-1	5,026	-0.02%
2023/06/26	0	16.35	0	0.00	16.45	0	5,015	0.00%
2023/06/21	0	16.30	1	16.55	16.60	-1	5,007	-0.02%
2023/06/20	0	16.35	0	0.00	16.30	0	4,977	0.00%
2023/06/19	0	16.47	1	16.55	16.40	-1	4,967	-0.02%
2023/06/16	0	16.25	0	0.00	16.60	0	4,962	0.00%
2023/06/15	1	16.25	0	0.00	16.15	1	4,937	0.02%
2023/06/14	0	16.25	0	0.00	16.30	0	4,922	0.00%
2023/06/13	0	16.30	0.2	16.35	16.30	-0.2	4,917	0.00%
2023/06/12	0.1	16.45	0	0.00	16.30	0.1	4,899	0.00%
2023/06/09	0	16.70	0	0.00	16.65	0	4,867	0.00%
2023/06/08	2	16.66	0	0.00	16.70	2	4,854	0.04%
2023/06/07	0	16.95	2	17.10	16.90	-2	4,831	-0.04%
2023/06/06	3	17.30	0.2	17.20	17.15	2.8	4,800	0.06%
2023/06/05	1	17.50	12.1	17.49	17.40	-11.1	4,762	-0.23%
2023/06/02	1	17.10	5.9	17.13	17.10	-4.9	4,693	-0.10%
2023/06/01	10	17.00	12	16.73	17.00	-2	4,634	-0.04%
2023/05/31	0.1	16.45	1	16.40	16.50	-0.9	4,563	-0.02%
2023/05/30	0	16.45	0	0.00	16.45	0	4,545	0.00%
2023/05/29	0	16.60	0	0.00	16.60	0	4,516	0.00%
2023/05/26	2	16.68	1	16.65	16.65	1	4,482	0.02%
2023/05/25	4	17.51	8	17.54	17.25	-4	4,413	-0.09%
2023/05/24	0	0.00	1	17.00	17.15	-1	4,223	-0.02%
2023/05/23	0	16.95	4	17.00	16.85	-4	4,156	-0.10%
2023/05/19	0	16.40	0	0.00	16.40	0	4,095	0.00%
2023/05/18	0	16.55	1	16.55	16.60	-1	4,070	-0.02%
2023/05/17	0	0.00	1	16.65	16.65	-1	4,038	-0.02%
2023/05/16	0	0.00	1	16.30	16.30	-1	3,995	-0.03%
2023/05/15	0.1	16.20	0.1	16.15	16.25	-0.1	3,972	0.00%
2023/05/12	34.3	16.53	1	16.00	16.15	33.3	3,941	0.84%
2023/05/11	34.3	16.53	1	16.00	15.95	33.3	3,912	0.85%
2023/05/10	5.1	16.44	0	0.00	16.65	5.1	3,844	0.13%
2023/05/09	1.1	16.70	0	0.00	16.50	1.1	3,809	0.03%
2023/05/08	1	16.85	0	0.00	16.95	1	3,758	0.03%
2023/05/05	2.1	16.76	2	16.78	16.80	0.1	3,710	0.00%
2023/05/04	1	17.15	1	17.30	17.15	0	3,658	0.00%
2023/05/03	8	17.33	3.1	17.32	17.10	5	3,585	0.14%
2023/05/02	1.1	16.56	5	17.34	17.30	-3.9	3,428	-0.12%
2023/04/28	0.1	16.98	0	0.00	16.80	0.1	3,278	0.00%
2023/04/27	32	17.37	3.1	17.73	17.20	28.9	3,126	0.92%
2023/04/26	27.1	17.01	122.4	16.90	17.70	-95.3	2,693	-3.54%	大賣/
2023/04/25	142.9	17.44	34.2	17.05	16.50	108.7	2,223	4.89%	大買/鉅額交易
2023/04/24	32.1	16.40	5	16.54	17.05	27.1	1,114	2.43%
2023/04/21	13	15.46	4	15.25	15.50	9	733	1.23%
2023/04/20	0.5	14.85	0	0.00	14.85	0.5	610	0.08%
2023/04/19	0.2	14.94	0	0.00	14.85	0.2	605	0.03%
2023/04/18	0	15.17	0	0.00	15.20	0	591	0.01%
2023/04/17	0.1	15.30	0	0.00	15.40	0.1	564	0.02%
2023/04/14	0.1	14.87	0	0.00	14.75	0.1	513	0.01%
2023/04/13	0.1	15.10	0	0.00	15.00	0.1	493	0.01%
2023/04/12	1	14.60	0	0.00	14.60	1	451	0.22%
2023/04/11	0.4	14.30	0	0.00	14.25	0.4	427	0.09%
2023/04/10	0.2	14.13	10	14.00	14.20	-9.8	423	-2.32%
2023/04/07	0.1	14.00	0	13.98	13.95	0.1	410	0.03%
2023/04/06	0	14.00	0	0.00	13.90	0	412	0.00%
2023/03/31	0	13.85	0	0.00	13.85	0	411	0.00%
2023/03/30	0.2	13.97	0.4	13.95	13.90	-0.2	414	-0.05%
2023/03/29	0.1	13.97	0	0.00	14.00	0.1	415	0.03%
2023/03/28	0.1	14.00	1	13.95	13.95	-0.9	415	-0.23%
2023/03/27	3.3	13.82	0.9	13.90	13.85	2.4	412	0.58%
2023/03/24	0.2	13.90	0	0.00	13.85	0.2	413	0.04%
2023/03/23	0.3	13.90	0	0.00	13.80	0.3	414	0.07%
2023/03/22	2.6	13.84	0.1	13.85	13.80	2.5	415	0.61%
2023/03/21	1.7	13.83	0	0.00	13.75	1.7	419	0.39%
2023/03/20	0.1	13.80	0	0.00	13.75	0.1	412	0.02%
2023/03/17	0.1	13.63	0.2	13.60	13.60	-0.1	416	-0.02%
2023/03/16	1.3	13.52	0.7	13.60	13.50	0.6	414	0.14%
2023/03/15	1.3	13.78	2.2	13.83	13.70	-1	410	-0.23%
2023/03/14	0.6	13.92	0	0.00	13.80	0.6	414	0.14%
2023/03/13	0.2	13.93	0	0.00	13.85	0.2	417	0.05%
2023/03/10	0.3	14.16	0	0.00	14.05	0.3	417	0.08%
2023/03/09	1.1	14.35	0.3	14.45	14.20	0.8	423	0.19%
2023/03/08	0	14.40	0	0.00	14.40	0	461	0.00%
2023/03/07	0.9	14.28	0	0.00	14.20	0.9	459	0.19%
2023/03/06	0.3	14.16	0	0.00	14.05	0.3	456	0.06%
2023/03/03	0.6	14.07	5	14.00	14.00	-4.4	455	-0.97%
2023/03/02	1.7	13.96	1	14.00	13.95	0.8	455	0.17%
2023/03/01	0.5	14.16	0	0.00	14.00	0.5	461	0.11%
2023/02/24	1.1	14.11	1	14.20	14.15	0.1	460	0.02%
2023/02/23	0.1	14.22	0	0.00	14.10	0.1	459	0.03%
2023/02/22	0	14.12	0	0.00	14.05	0	459	0.01%
2023/02/20	0	14.10	0	0.00	14.10	0	461	0.00%
2023/02/17	0	0.00	0	13.90	13.90	0	449	0.00%
2023/02/16	0.1	13.90	0	0.00	13.90	0.1	451	0.02%
2023/02/15	0.1	13.98	0	0.00	13.85	0.1	453	0.03%
2023/02/14	0.6	13.95	0	0.00	13.90	0.6	454	0.14%
2023/02/13	0.2	13.85	0	0.00	13.75	0.2	456	0.05%
2023/02/10	2.4	13.74	1.7	13.82	13.75	0.7	458	0.15%
2023/02/09	4.6	13.88	1	13.95	13.85	3.7	457	0.80%
2023/02/08	0	14.19	0	0.00	14.05	0	452	0.01%
2023/02/07	0.4	14.18	0	0.00	14.10	0.4	449	0.08%
2023/02/06	1.3	14.03	1	14.10	14.05	0.3	446	0.07%
2023/02/03	1.1	14.02	0	0.00	14.10	1.1	441	0.26%
2023/02/02	0.1	14.27	0	0.00	14.15	0.1	436	0.02%
2023/01/31	0.2	13.97	0	0.00	13.95	0.2	416	0.04%
2023/01/30	1.1	13.81	0	0.00	13.80	1.1	416	0.26%
2023/01/17	0.1	13.80	0	0.00	13.80	0.1	416	0.02%
2023/01/16	0	13.78	0	13.80	13.70	0	414	0.00%
2023/01/13	0	13.84	0	0.00	13.80	0	415	0.01%
2023/01/12	0.1	13.83	0	0.00	13.75	0.1	444	0.02%
2023/01/11	1	13.80	0	0.00	13.90	1	443	0.23%
2023/01/10	0.1	13.58	0.5	13.55	13.55	-0.5	429	-0.11%
2023/01/09	0.3	13.55	0.5	13.60	13.45	-0.2	431	-0.04%
2023/01/06	0.2	13.45	0	0.00	13.50	0.2	435	0.03%
2023/01/05	0.3	13.40	3	13.37	13.35	-2.7	449	-0.60%
2023/01/04	0.1	13.45	0	0.00	13.35	0.1	452	0.01%
2023/01/03	2.1	13.38	0	0.00	13.35	2.1	454	0.45%
2022/12/30	0.5	13.50	0	0.00	13.50	0.5	454	0.11%
2022/12/29	0	13.40	0	0.00	13.40	0	460	0.00%
2022/12/28	0.1	13.63	0	0.00	13.45	0.1	466	0.03%
2022/12/27	0	13.65	0	0.00	13.65	0	464	0.00%
2022/12/22	0.2	13.35	0	0.00	13.40	0.2	470	0.04%
2022/12/20	0.3	13.30	0	0.00	13.15	0.3	482	0.06%
2022/12/19	0.1	13.55	0	0.00	13.40	0.1	488	0.02%
2022/12/16	2.4	13.66	0	0.00	13.60	2.4	490	0.49%
2022/12/15	1.1	13.85	0	0.00	13.85	1.1	491	0.21%
2022/12/14	0.2	13.84	0	0.00	13.70	0.2	491	0.04%
2022/12/13	0.1	13.65	0	0.00	13.65	0.1	489	0.01%
2022/12/12	0	13.65	0	0.00	13.60	0	493	0.00%
2022/12/09	0.2	13.88	0	0.00	13.85	0.2	491	0.05%
2022/12/08	0.3	13.79	0	0.00	13.65	0.3	486	0.05%
2022/12/07	10.2	13.85	0	0.00	13.80	10.2	484	2.10%
2022/12/06	1.2	14.00	0	0.00	13.85	1.2	482	0.25%
2022/12/05	0.5	14.24	0.2	14.20	14.15	0.2	479	0.05%
2022/12/02	0.1	14.20	0	0.00	14.10	0.1	478	0.02%
2022/12/01	0.1	14.34	10	14.20	14.30	-9.9	475	-2.08%
2022/11/30	0.7	14.53	0	0.00	14.40	0.7	468	0.15%
2022/11/29	10.2	13.60	0	0.00	13.80	10.2	425	2.40%
2022/11/25	0.1	13.50	0	0.00	13.40	0.1	416	0.04%
2022/11/24	0.1	13.60	0	0.00	13.45	0.1	418	0.02%
2022/11/23	0.2	13.43	0	0.00	13.40	0.2	417	0.04%
2022/11/22	0.1	13.15	0	0.00	13.20	0.1	413	0.01%
2022/11/21	0.3	13.08	0.6	13.15	13.00	-0.4	413	-0.08%
2022/11/18	0.2	13.20	0	0.00	13.10	0.2	416	0.05%
2022/11/17	0.1	13.25	1	13.20	13.20	-0.9	423	-0.22%
2022/11/16	0.2	13.23	0	0.00	13.05	0.2	419	0.04%
2022/11/15	1	13.20	0	0.00	13.25	1	420	0.24%
2022/11/14	1	13.30	1	13.35	13.35	0	425	0.00%
2022/11/10	0.1	13.20	0	0.00	13.15	0.1	425	0.02%
2022/11/07	0.3	13.00	0	0.00	13.00	0.3	429	0.06%
2022/11/04	0.1	12.82	0	0.00	12.80	0.1	435	0.03%
2022/11/03	0.1	12.60	2	12.55	12.65	-2	441	-0.44%
2022/11/02	0	12.65	0	0.00	12.60	0	447	0.01%
2022/11/01	0.1	12.50	0	0.00	12.50	0.1	449	0.02%
2022/10/28	0.1	12.43	0	0.00	12.30	0.1	470	0.02%
2022/10/27	0	12.55	0	0.00	12.45	0	475	0.00%
2022/10/26	0.5	12.40	0	0.00	12.40	0.5	476	0.10%
2022/10/25	0.1	12.48	0	0.00	12.45	0.1	484	0.03%
2022/10/24	0.1	12.40	0	0.00	12.40	0.1	481	0.01%
2022/10/21	0.6	12.28	0	0.00	12.30	0.6	481	0.11%
2022/10/20	2.7	12.24	0	0.00	12.20	2.7	479	0.55%
2022/10/19	0.2	12.80	0	0.00	12.75	0.2	449	0.04%
2022/10/18	0.4	12.65	0	0.00	12.75	0.4	449	0.10%
2022/10/17	0.4	12.46	0	0.00	12.50	0.4	455	0.09%
2022/10/14	0.9	12.75	0	0.00	12.70	0.9	459	0.19%
2022/10/13	8.6	12.69	2	12.77	12.40	6.6	458	1.43%
2022/10/12	0.1	12.97	0	0.00	12.95	0.1	452	0.02%
2022/10/11	0.2	13.04	0	0.00	13.00	0.2	459	0.05%
2022/10/07	0.3	13.24	0	0.00	13.10	0.3	460	0.07%
2022/10/06	0.1	13.18	0	0.00	13.05	0.1	463	0.02%
2022/10/05	0.2	13.37	0	0.00	13.10	0.2	469	0.03%
2022/10/04	0.1	13.39	0	0.00	13.30	0.1	482	0.02%
2022/10/03	0.2	13.22	0	0.00	13.15	0.2	495	0.04%
2022/09/30	0.2	13.24	0	0.00	13.15	0.2	532	0.03%
2022/09/29	0	13.30	0	0.00	13.25	0	537	0.01%
2022/09/28	1.9	13.11	0.1	13.25	13.00	1.8	538	0.33%
2022/09/27	0.1	13.44	0	0.00	13.40	0.1	531	0.01%
2022/09/26	2.6	13.46	0.1	13.45	13.40	2.5	537	0.46%
2022/09/23	0.1	13.80	0	0.00	13.75	0.1	545	0.03%
2022/09/22	0.9	13.99	0	0.00	13.85	0.9	578	0.16%
2022/09/21	0.2	14.14	0	0.00	14.05	0.2	688	0.02%
2022/09/20	1	14.15	0	0.00	14.20	1	722	0.14%
2022/09/19	0.1	14.30	0	0.00	14.25	0.1	751	0.01%
2022/09/16	1.6	14.33	0	0.00	14.30	1.6	758	0.21%
2022/09/15	0.2	14.29	8	14.32	14.40	-7.8	773	-1.00%
2022/09/14	0.2	14.36	0	0.00	14.25	0.2	783	0.03%
2022/09/13	0.1	14.56	0	0.00	14.50	0.1	793	0.01%
2022/09/12	0	0.00	3	14.40	14.45	-3	806	-0.37%
2022/09/08	0.3	14.22	0.6	14.20	14.20	-0.3	808	-0.04%
2022/09/07	0.1	14.30	0	0.00	14.25	0.1	807	0.01%
2022/09/06	1.1	14.50	0	0.00	14.40	1.1	813	0.14%
2022/09/05	0.3	14.47	0	14.40	14.40	0.3	809	0.03%
2022/09/02	1.1	14.45	0	0.00	14.50	1.1	814	0.14%
2022/09/01	0.2	14.52	0	0.00	14.45	0.2	814	0.02%
2022/08/31	0.1	14.69	0	0.00	14.65	0.1	829	0.02%
2022/08/30	0	0.00	4	14.60	14.60	-4	828	-0.48%
2022/08/29	0.5	14.42	0	0.00	14.35	0.5	832	0.06%
2022/08/26	0.6	14.75	0	0.00	14.60	0.6	834	0.07%
2022/08/25	0.1	14.80	0	0.00	14.70	0.1	835	0.01%
2022/08/24	1.3	14.66	0	0.00	14.75	1.3	835	0.15%
2022/08/23	0.2	14.52	0	0.00	14.40	0.2	826	0.02%
2022/08/22	3.6	14.60	0	0.00	14.50	3.6	829	0.44%
2022/08/19	0	14.50	0	0.00	14.50	0	827	0.00%
2022/08/18	0.4	14.37	0	0.00	14.35	0.4	826	0.05%
2022/08/17	1	14.45	0	0.00	14.30	1	829	0.12%
2022/08/16	0.4	14.44	0	0.00	14.25	0.4	826	0.05%
2022/08/15	0	14.34	0	0.00	14.25	0	826	0.00%
2022/08/11	0.1	14.09	0	0.00	14.15	0.1	826	0.01%
2022/08/10	0.3	13.98	0	0.00	14.00	0.3	833	0.04%
2022/08/08	1.2	13.46	0	0.00	13.45	1.2	830	0.14%
2022/08/05	0.3	13.59	0	0.00	13.55	0.3	833	0.04%
2022/08/04	4.9	13.41	0	13.50	13.40	4.9	867	0.56%
2022/08/03	1.9	13.81	0.1	13.80	13.75	1.8	855	0.21%
2022/08/02	0.2	13.95	0.1	13.95	13.85	0.2	854	0.02%
2022/08/01	2	14.00	1	14.10	14.10	1	866	0.12%
2022/07/29	0.5	13.88	0	0.00	13.85	0.5	866	0.06%
2022/07/28	1.1	13.76	0	0.00	13.75	1.1	869	0.12%
2022/07/27	0.2	13.72	0	0.00	13.70	0.2	873	0.02%
2022/07/26	0.2	13.75	0.1	13.80	13.65	0.1	875	0.01%
2022/07/25	0.3	13.73	0	0.00	13.80	0.3	876	0.03%
2022/07/22	0.2	13.72	0.3	13.65	13.60	-0.2	879	-0.02%
2022/07/21	0.3	13.73	0	0.00	13.80	0.3	888	0.03%
2022/07/20	0.4	13.79	0	0.00	13.65	0.4	885	0.04%
2022/07/19	0	13.85	0	0.00	13.75	0	893	0.00%
2022/07/18	0.4	13.62	0	0.00	13.65	0.4	889	0.05%
2022/07/15	1	13.45	0	0.00	13.40	1	887	0.12%
2022/07/14	0.5	13.46	0	0.00	13.50	0.5	888	0.05%
2022/07/13	0.5	13.38	0	0.00	13.40	0.5	888	0.06%
2022/07/12	8.2	13.11	1	13.15	13.00	7.2	884	0.82%
2022/07/11	11	13.42	1.8	13.48	13.45	9.2	868	1.06%
2022/07/08	10	13.86	0	0.00	13.60	10	860	1.16%
2022/07/07	1.5	13.97	0	0.00	14.00	1.5	827	0.18%
2022/07/06	1.7	14.14	0	0.00	13.95	1.7	825	0.21%
2022/07/05	0.2	14.21	0	0.00	14.20	0.2	829	0.03%
2022/07/04	1.8	14.10	0	0.00	14.00	1.8	827	0.22%
2022/07/01	1.8	14.21	3	14.10	14.05	-1.2	828	-0.15%
2022/06/30	6.8	14.30	0.6	14.32	14.35	6.2	817	0.76%
2022/06/29	10.9	14.36	1	14.60	14.45	9.9	789	1.25%
2022/06/28	1.6	15.21	0	0.00	15.05	1.6	689	0.23%
2022/06/27	0.1	15.31	0	0.00	15.25	0.1	678	0.02%
2022/06/24	0.2	15.02	0	0.00	15.15	0.2	662	0.02%
2022/06/23	2.5	14.83	0	0.00	14.95	2.5	666	0.37%
2022/06/22	2.4	15.03	3	15.00	15.00	-0.6	665	-0.09%
2022/06/21	0	15.36	0	0.00	15.35	0	686	0.00%
2022/06/20	0.8	15.42	0.1	15.20	15.15	0.7	747	0.10%
2022/06/17	0.8	15.80	0.1	15.80	15.75	0.8	744	0.10%
2022/06/16	0.1	16.13	0	0.00	15.95	0.1	746	0.01%
2022/06/15	0	16.20	0	0.00	16.20	0	754	0.00%
2022/06/14	0.3	15.95	0	0.00	15.90	0.3	754	0.04%
2022/06/13	0.5	16.07	0	0.00	15.95	0.5	765	0.07%
2022/06/10	0.1	16.32	0	0.00	16.30	0.1	771	0.02%
2022/06/09	0.5	16.30	0	0.00	16.40	0.5	774	0.06%
2022/06/08	0.1	16.25	1	16.20	16.20	-0.9	758	-0.12%
2022/06/07	0.2	16.23	0	0.00	16.15	0.2	767	0.02%
2022/06/06	0.1	16.10	0	0.00	16.05	0.1	774	0.01%
2022/06/02	0.6	16.03	0	0.00	15.95	0.6	793	0.08%
2022/06/01	0.1	15.95	0	0.00	15.90	0.1	817	0.01%
2022/05/31	1.5	15.76	1	15.80	15.75	0.5	830	0.06%
2022/05/30	0	15.80	0	0.00	15.75	0	872	0.00%
2022/05/27	0.3	15.63	0	0.00	15.55	0.3	892	0.03%
2022/05/26	0.2	15.58	0	0.00	15.45	0.2	895	0.02%
2022/05/25	0.7	15.56	0	0.00	15.45	0.7	896	0.08%
2022/05/24	1.4	15.56	0.4	15.65	15.45	1	914	0.11%
2022/05/23	0.5	15.61	0	0.00	15.55	0.5	921	0.05%
2022/05/20	1	15.53	0.3	15.55	15.45	0.7	932	0.08%
2022/05/19	0.2	15.46	0	0.00	15.40	0.2	943	0.02%
2022/05/18	3.4	15.65	0	0.00	15.65	3.4	942	0.36%
2022/05/17	0.5	15.23	0	0.00	15.15	0.5	946	0.05%
2022/05/16	2.4	14.92	0	0.00	14.95	2.4	950	0.25%
2022/05/13	1.4	14.93	0	0.00	14.90	1.4	952	0.15%
2022/05/12	17.1	14.95	1.8	15.12	14.75	15.3	960	1.59%
2022/05/11	0.3	15.63	4	15.50	15.50	-3.7	946	-0.39%
2022/05/10	0.7	15.60	0	0.00	15.70	0.7	1,008	0.07%
2022/05/09	9.9	15.79	0.2	15.95	15.70	9.7	1,009	0.96%
2022/05/06	0.4	16.17	0	0.00	16.05	0.4	1,001	0.04%
2022/05/05	0.3	16.30	0	0.00	16.25	0.3	1,012	0.03%
2022/05/04	1.2	16.18	0	0.00	16.20	1.2	1,024	0.12%
2022/05/03	0.6	16.29	0	0.00	16.25	0.6	1,054	0.05%
2022/04/29	0.4	16.40	0	0.00	16.25	0.4	1,077	0.04%
2022/04/28	2.9	16.26	52	16.08	16.20	-49.1	1,086	-4.52%
2022/04/27	1.2	16.32	0	0.00	16.15	1.2	1,090	0.11%
2022/04/26	1.3	16.61	0	0.00	16.60	1.3	1,078	0.12%
2022/04/25	0.2	16.68	0	0.00	16.50	0.2	1,076	0.02%
2022/04/20	0	16.80	0	0.00	16.75	0	1,084	0.00%
2022/04/19	0	16.80	0	0.00	16.75	0	1,089	0.00%
2022/04/18	3.1	16.70	0	0.00	16.65	3.1	1,094	0.28%
2022/04/14	0	16.95	0	0.00	16.95	0	1,118	0.00%
2022/04/13	2.1	16.80	0	0.00	16.95	2.1	1,123	0.19%
2022/04/12	0.1	16.80	0	0.00	16.80	0.1	1,126	0.01%
2022/04/11	0.1	16.92	0	0.00	16.80	0.1	1,134	0.01%
2022/04/08	0	16.85	0	0.00	16.80	0	1,133	0.00%
2022/04/06	0	17.00	0	0.00	16.85	0	1,146	0.00%
2022/04/01	0	16.80	0	0.00	16.80	0	1,149	0.00%
2022/03/31	0.1	16.90	0	0.00	16.80	0.1	1,151	0.01%
2022/03/30	0	0.00	1	16.95	17.05	-1	1,147	-0.09%
2022/03/29	1.5	16.78	0	0.00	16.70	1.5	1,130	0.14%
2022/03/28	6.3	16.67	50	16.65	16.75	-43.7	1,125	-3.88%
2022/03/25	1.2	16.88	1.2	16.89	16.85	0.1	1,111	0.00%
2022/03/24	3	16.90	0	0.00	16.90	3	1,104	0.27%
2022/03/23	2.3	17.01	0	0.00	17.00	2.3	1,080	0.21%
2022/03/22	0	0.00	0.1	17.40	17.45	-0.1	1,022	-0.01%
2022/03/18	0	0.00	3	17.20	17.00	-3	1,048	-0.29%
2022/03/17	0.1	17.20	0	0.00	17.20	0.1	1,047	0.01%
2022/03/16	0.1	17.10	0	0.00	17.05	0.1	1,050	0.01%
2022/03/14	0.5	17.40	0	0.00	17.40	0.5	1,055	0.05%
2022/03/11	0	0.00	0	17.35	17.35	0	1,078	0.00%
2022/03/10	0.1	17.30	0	17.40	17.35	0.1	1,084	0.01%
2022/03/09	1	17.01	0	0.00	17.10	1	1,084	0.10%
2022/03/08	0.1	16.96	0	0.00	16.85	0.1	1,084	0.01%
2022/03/07	5	17.20	0	17.25	17.20	5	1,098	0.46%
2022/03/04	2	17.75	0	0.00	17.70	2	1,287	0.16%
2022/03/03	0	0.00	4	17.80	17.85	-4	1,311	-0.30%
2022/02/25	5	17.17	0	0.00	17.20	5	1,300	0.38%
2022/02/24	3	17.30	31.8	17.23	17.15	-28.8	1,324	-2.17%
2022/02/22	0.1	17.80	0	0.00	17.60	0.1	1,347	0.01%
2022/02/18	0	0.00	2	17.65	17.65	-2	1,370	-0.15%
2022/02/17	1	17.65	1	17.70	17.70	0	1,407	0.00%
2022/02/14	0	17.55	0	0.00	17.55	0	1,613	0.00%
2022/02/10	0	0.00	21	17.64	17.80	-21	1,688	-1.24%
2022/02/07	1.1	17.14	0	0.00	17.35	1.1	1,758	0.06%
2022/01/26	1.3	16.78	1	16.80	16.75	0.3	1,785	0.02%
2022/01/25	6.1	16.69	0	0.00	16.65	6.1	1,813	0.34%
2022/01/24	2	16.88	0	0.00	16.90	2	1,806	0.11%
2022/01/21	0	17.25	0	0.00	17.15	0	1,813	0.00%
2022/01/20	0.2	17.37	0	0.00	17.40	0.2	1,828	0.01%
2022/01/14	0	17.30	0	0.00	17.20	0	1,993	0.00%
2022/01/13	0.1	17.30	0	0.00	17.40	0.1	2,035	0.00%
2022/01/11	0.1	17.35	0	0.00	17.30	0.1	2,099	0.00%
2022/01/07	1.1	17.36	0	0.00	17.35	1.1	2,210	0.05%
2022/01/06	0	17.35	0	0.00	17.30	0	2,218	0.00%
2022/01/05	0.1	17.40	0	0.00	17.25	0.1	2,263	0.00%
2022/01/04	0.1	17.20	1	17.25	17.25	-1	2,301	-0.04%
2022/01/03	0	17.60	1	17.30	17.25	-1	2,326	-0.04%
2021/12/29	0.1	17.46	12	17.40	17.45	-11.9	2,384	-0.50%
2021/12/28	1	17.30	0	0.00	17.30	1	2,413	0.04%
2021/12/27	0	17.40	0	0.00	17.30	0	2,472	0.00%
2021/12/24	0.3	17.34	0	0.00	17.25	0.3	2,565	0.01%
2021/12/21	0	0.00	1	17.25	17.20	-1	2,688	-0.04%
2021/12/20	0	17.25	0	0.00	17.15	0	2,763	0.00%
2021/12/17	0	17.35	0	0.00	17.20	0	2,816	0.00%
2021/12/15	0.2	17.15	0	0.00	17.05	0.2	2,906	0.01%
2021/12/14	0.1	17.20	0	0.00	17.05	0.1	2,956	0.00%
2021/12/13	0.1	17.35	0	0.00	17.30	0.1	2,984	0.00%
2021/12/10	1.1	17.26	0	0.00	17.25	1.1	3,015	0.04%
2021/12/09	0	17.35	0	0.00	17.35	0	3,044	0.00%
2021/12/07	0.1	17.36	0	0.00	17.25	0.1	3,102	0.00%
2021/12/06	0.1	17.50	0.1	17.30	17.35	0.1	3,097	0.00%
2021/12/03	0.2	17.43	2	17.33	17.35	-1.9	3,122	-0.06%
2021/12/01	18	17.14	0	0.00	17.35	18	3,240	0.56%
2021/11/30	11.2	16.99	0	0.00	16.95	11.2	3,260	0.34%
2021/11/29	0.1	17.53	0	0.00	17.30	0.1	3,128	0.00%
2021/11/26	0.1	17.66	0	0.00	17.65	0.1	3,202	0.00%
2021/11/25	0.1	17.85	0	0.00	17.85	0.1	3,321	0.00%
2021/11/23	0	17.75	0	0.00	17.75	0	3,545	0.00%
2021/11/22	0	17.65	0	0.00	17.65	0	3,659	0.00%
2021/11/18	0	0.00	1	17.70	17.75	-1	3,848	-0.03%
2021/11/17	0	17.80	0	0.00	17.80	0	3,880	0.00%
2021/11/16	1.2	17.75	0	0.00	17.60	1.2	4,067	0.03%
2021/11/15	0.3	17.76	0	0.00	17.80	0.3	4,557	0.01%
2021/11/12	11	18.10	0	0.00	18.10	11	4,570	0.24%
2021/11/11	3	18.30	0	0.00	18.25	3	4,608	0.07%
2021/11/10	2.1	18.48	4	18.50	18.40	-2	4,639	-0.04%
2021/11/09	2	18.25	0	0.00	18.25	2	4,640	0.04%
2021/11/08	13	18.26	0	0.00	18.40	13	4,675	0.28%
2021/11/05	5	18.20	1	18.25	18.25	4	4,669	0.09%
2021/11/04	24	18.24	0	0.00	18.20	24	4,654	0.52%
2021/11/03	100	18.25	0	0.00	18.30	100	4,680	2.14%
2021/11/02	5	18.08	0	0.00	18.10	5	4,673	0.11%
2021/10/29	2	18.05	0	0.00	18.15	2	4,658	0.04%
2021/10/28	0	18.25	0.2	18.15	18.20	-0.2	4,638	0.00%
2021/10/27	7	18.09	0	0.00	18.15	7	4,640	0.15%
2021/10/26	5	18.10	6	18.15	18.40	-1	4,612	-0.02%
2021/10/22	2	17.90	1	18.00	18.15	1	4,603	0.02%
2021/10/21	2	18.25	0	0.00	18.25	2	4,560	0.04%
2021/10/19	0.1	18.50	0	0.00	18.35	0.1	4,541	0.00%
2021/10/18	6	18.42	0	0.00	18.50	6	4,554	0.13%
2021/10/15	1.1	18.25	0	18.35	18.20	1.1	4,590	0.02%
2021/10/14	1	18.35	0	0.00	18.35	1	4,578	0.02%
2021/10/13	8.2	18.30	0	0.00	18.30	8.2	4,592	0.18%
2021/10/08	0	0.00	1	18.90	19.00	-1	4,626	-0.02%
2021/10/06	0	0.00	2	18.90	18.80	-2	4,777	-0.04%
2021/10/05	5	18.84	0	0.00	19.10	5	4,804	0.10%
2021/10/04	7.1	18.99	0	0.00	18.75	7.1	4,824	0.15%
2021/10/01	13.1	19.78	7	19.74	19.30	6.1	4,834	0.13%
2021/09/30	1	20.30	0	0.00	20.20	1	4,890	0.02%
2021/09/29	0	0.00	11	20.43	20.25	-11	5,033	-0.22%
2021/09/28	2	20.65	0	0.00	20.35	2	5,264	0.04%
2021/09/27	3	20.80	2	20.70	20.60	1	6,878	0.01%
2021/09/24	0.1	20.10	0	0.00	20.10	0.1	8,083	0.00%
2021/09/23	0	0.00	1	20.15	20.15	-1	8,310	-0.01%
2021/09/22	21	19.96	0	0.00	19.90	21	8,329	0.25%
2021/09/17	1	20.55	0	20.55	20.50	1	8,287	0.01%
2021/09/16	1	20.70	0	0.00	20.55	1	8,266	0.01%
2021/09/15	0	0.00	0	20.55	20.40	0	8,252	0.00%
2021/09/13	1	20.60	0	0.00	20.55	1	8,317	0.01%
2021/09/09	0	0.00	1	20.35	20.35	-1	8,348	-0.01%
2021/09/08	0.1	20.45	0	0.00	20.25	0.1	8,354	0.00%
2021/09/07	0	0.00	0.1	20.45	20.45	-0.1	8,429	0.00%
2021/09/06	1.1	20.42	0	20.50	20.20	1.1	8,420	0.01%
2021/09/03	5	20.80	0	20.80	20.75	5	8,362	0.06%
2021/09/02	0	0.00	1	20.95	20.95	-1	8,388	-0.01%
2021/09/01	10	21.40	0	0.00	21.40	10	8,384	0.12%
2021/08/31	2	22.15	22	22.42	22.45	-20	8,398	-0.24%
2021/08/30	4	22.38	6	22.19	22.00	-2	8,383	-0.02%
2021/08/27	5	21.90	10	22.15	22.20	-5	8,428	-0.06%
2021/08/26	0	0.00	2	21.95	21.90	-2	8,529	-0.02%
2021/08/25	1	21.75	3	21.47	21.40	-2	8,612	-0.02%
2021/08/24	2	21.28	2	21.38	21.35	0	8,619	0.00%
2021/08/23	0.1	20.89	20	20.93	20.95	-19.9	8,537	-0.23%
2021/08/20	1	21.70	0	0.00	20.90	1	8,525	0.01%
2021/08/19	2.1	21.00	31	21.33	20.90	-29	8,358	-0.35%
2021/08/18	4.1	20.23	8	20.29	20.75	-3.9	7,879	-0.05%
2021/08/17	0.3	20.20	2	20.10	20.15	-1.7	7,983	-0.02%
2021/08/16	0	19.55	0.1	19.69	19.60	-0.1	7,876	0.00%
2021/08/13	0	19.65	2	19.40	19.45	-2	7,859	-0.03%
2021/08/12	5	19.29	4	19.30	19.30	1	7,829	0.01%
2021/08/11	0	0.00	0.1	19.80	19.70	-0.1	7,791	0.00%
2021/08/10	1	19.90	0	20.10	20.10	1	7,823	0.01%
2021/08/09	0	0.00	5	20.20	20.10	-5	7,896	-0.06%
2021/08/06	2	20.00	0	0.00	19.75	2	7,949	0.03%
2021/08/05	6	19.60	0	0.00	19.65	6	8,041	0.07%
2021/08/04	0	0.00	1	19.85	19.65	-1	8,265	-0.01%
2021/08/02	1	19.70	2	19.80	19.75	-1	8,840	-0.01%
2021/07/28	1	19.45	1	19.55	19.50	0	9,017	0.00%
2021/07/27	1	19.65	2	19.68	19.55	-1	9,145	-0.01%
2021/07/22	5	19.52	3	19.70	19.50	2	9,388	0.02%
2021/07/21	0	0.00	10	20.05	20.00	-10	9,481	-0.11%
2021/07/20	1	20.30	0	0.00	20.25	1	9,496	0.01%
2021/07/19	1	20.60	0	0.00	20.85	1	9,633	0.01%
2021/07/16	1	20.80	0	0.00	20.65	1	10,072	0.01%
2021/07/15	0	0.00	0.1	20.25	20.70	-0.1	10,165	0.00%
2021/07/14	0	20.20	22	20.21	20.15	-22	10,534	-0.21%
2021/07/13	11	20.39	4	20.55	20.20	7	11,014	0.06%
2021/07/12	2	20.98	0	0.00	21.00	2	11,068	0.02%
2021/07/09	0.6	21.26	1	21.30	21.15	-0.4	11,127	0.00%
2021/07/07	0.1	21.80	0	0.00	21.35	0.1	11,274	0.00%
2021/07/06	18	21.53	10	21.66	21.85	8	11,298	0.07%
2021/07/05	14.1	21.82	17	21.72	21.75	-2.9	11,236	-0.03%
2021/07/02	113	23.90	98	23.93	22.15	15	11,183	0.13%	大買/
2021/07/01	77	22.86	149.3	23.05	23.55	-72.3	9,649	-0.75%	大賣/
2021/06/30	43	21.55	17	21.32	21.60	26	8,492	0.31%
2021/06/29	0	0.00	0	20.35	20.40	0	8,248	0.00%
2021/06/28	0	0.00	7	20.14	20.30	-7	8,257	-0.08%
2021/06/25	0	0.00	10	20.10	20.00	-10	8,287	-0.12%
2021/06/24	0	0.00	6	20.00	20.15	-6	8,385	-0.07%
2021/06/23	0.1	19.75	0	0.00	19.80	0.1	8,520	0.00%
2021/06/22	5	20.20	1.5	20.20	20.20	3.5	8,474	0.04%
2021/06/21	2.1	19.89	5	19.70	19.75	-2.9	8,561	-0.03%
2021/06/17	0	0.00	12	20.98	20.90	-12	8,579	-0.14%
2021/06/16	3	21.47	20	21.39	20.85	-17	8,580	-0.20%
2021/06/15	5	21.15	0.4	20.90	21.10	4.7	8,513	0.05%
2021/06/11	0	0.00	0	20.85	20.85	0	8,507	0.00%
2021/06/10	20	20.75	35.1	20.65	20.80	-15.1	8,517	-0.18%
2021/06/09	0	20.90	0.7	21.00	21.10	-0.7	8,475	-0.01%
2021/06/08	55	21.25	1	21.15	21.15	54	8,477	0.64%
2021/06/07	0	20.88	5	21.16	20.90	-5	8,474	-0.06%
2021/06/04	1	21.40	0	0.00	20.70	1	8,400	0.01%
2021/06/03	1	20.70	3	21.22	21.10	-2	8,350	-0.02%
2021/06/02	2	20.50	6.1	20.63	20.35	-4.1	8,385	-0.05%
2021/05/31	5	19.92	0	0.00	19.65	5	8,133	0.06%
2021/05/21	0	0.00	3	18.65	18.60	-3	7,975	-0.04%
2021/05/20	0	18.30	0	0.00	18.15	0	8,050	0.00%
2021/05/19	0.1	18.30	0	0.00	18.50	0.1	8,202	0.00%
2021/05/18	0.4	17.94	0	0.00	18.30	0.4	8,227	0.00%
2021/05/17	4	17.29	0	0.00	16.85	4	8,181	0.05%
2021/05/14	11	18.64	1	19.60	18.55	10	8,069	0.12%
2021/05/13	0	19.00	6	18.29	18.40	-6	7,965	-0.08%
2021/05/12	1.1	20.22	3	19.17	19.20	-1.9	7,843	-0.02%
2021/05/11	20.1	21.77	18.8	22.24	21.10	1.3	7,600	0.02%
2021/05/10	9.1	21.11	10	21.19	21.20	-0.9	7,129	-0.01%
2021/05/07	6	19.82	17.2	20.05	20.15	-11.1	7,020	-0.16%
2021/05/06	6	20.63	5	20.54	20.55	1	6,947	0.01%
2021/05/04	1	19.70	1	19.10	19.70	0	6,822	0.00%
2021/05/03	2.5	21.36	0	0.00	21.00	2.5	6,684	0.04%
2021/04/29	0	0.00	5	21.98	21.90	-5	6,606	-0.08%
2021/04/28	3	21.58	1	21.90	21.90	2	6,514	0.03%
2021/04/27	1	21.80	4	21.86	21.85	-3	6,461	-0.05%
2021/04/26	5	21.23	17	21.29	21.30	-12	6,339	-0.19%
2021/04/23	3.1	21.45	8	21.15	21.15	-4.9	6,282	-0.08%
2021/04/22	18	23.11	36	23.07	22.20	-18	6,126	-0.29%
2021/04/21	18.1	22.02	8	21.68	22.00	10.1	5,659	0.18%
2021/04/20	44.1	22.73	17	22.22	22.25	27.1	5,540	0.49%
2021/04/19	21	22.54	48.4	23.24	23.65	-27.4	5,157	-0.53%
2021/04/16	10.9	21.47	8.5	21.50	21.50	2.4	4,654	0.05%
2021/04/15	10	20.90	1	20.90	20.90	9	4,523	0.20%
2021/04/14	3	20.03	1	20.20	20.20	2	4,442	0.05%
2021/04/13	7	21.25	1	20.65	20.60	6	4,408	0.14%
2021/04/12	0	0.00	5	20.98	21.20	-5	4,290	-0.12%
2021/04/09	7.1	20.53	13	20.45	20.55	-5.9	4,184	-0.14%
2021/04/08	20	20.89	8.1	20.65	20.80	11.9	4,113	0.29%
2021/04/07	1	20.15	5	20.10	20.10	-4	3,969	-0.10%
2021/04/06	0	0.00	8	19.78	19.80	-8	3,914	-0.20%
2021/03/31	1	19.35	0	0.00	19.30	1	3,899	0.03%
2021/03/30	2	19.50	1	19.50	19.50	1	4,013	0.02%
2021/03/26	2	19.30	15	19.31	19.45	-13	5,132	-0.25%
2021/03/25	0.1	19.10	2	19.00	19.00	-1.9	5,071	-0.04%
2021/03/24	0	0.00	10	18.97	19.05	-10	5,022	-0.20%
2021/03/22	6	18.66	2	18.65	18.75	4	4,928	0.08%
2021/03/18	3	18.57	2	18.50	18.45	1	4,946	0.02%
2021/03/16	2	18.50	213	18.45	18.45	-211	5,012	-4.21%	大賣/鉅額交易
2021/03/15	0	0.00	11	18.50	18.50	-11	5,121	-0.21%
2021/03/12	0	0.00	1	18.05	18.30	-1	5,116	-0.02%
2021/03/11	0	18.30	26	18.38	18.15	-26	5,124	-0.51%
2021/03/10	0	0.00	10	18.48	18.40	-10	5,082	-0.20%
2021/03/09	5	18.45	38	18.37	18.40	-33	5,069	-0.65%
2021/03/08	24	18.71	5	18.70	18.25	19	5,014	0.38%
2021/03/05	0	0.00	60	17.95	17.90	-60	4,753	-1.26%
2021/03/03	1	17.80	20	17.90	17.95	-19	4,850	-0.39%
2021/03/02	0	0.00	90	17.97	17.85	-90	4,889	-1.84%
2021/02/26	0	0.00	20	18.10	18.25	-20	4,897	-0.41%
2021/02/25	0	0.00	9	17.99	18.30	-9	4,922	-0.18%
2021/02/24	5	18.10	0	0.00	18.00	5	4,923	0.10%
2021/02/23	3	18.45	6	18.39	18.40	-3	4,897	-0.06%
2021/02/22	123.1	18.42	1	18.45	18.35	122.1	4,826	2.53%	大買/鉅額交易
2021/02/19	22	18.36	0	0.00	17.90	22	4,740	0.46%
2021/02/18	135	17.37	0	0.00	17.45	135	4,602	2.93%	大買/鉅額交易
2021/02/17	0.2	16.80	0	0.00	16.80	0.2	4,651	0.00%
2021/02/05	0.1	16.30	0	0.00	16.30	0.1	4,652	0.00%
2021/02/04	0.1	16.38	0	0.00	16.20	0.1	4,676	0.00%
2021/02/03	0.4	16.40	1	16.30	16.30	-0.6	4,768	-0.01%
2021/02/02	2	16.30	0	0.00	16.35	2	4,828	0.04%
2021/02/01	0	0.00	0	16.25	16.20	0	4,840	0.00%
2021/01/29	3.2	16.21	0	0.00	16.20	3.2	4,865	0.07%
2021/01/28	0.3	16.36	0	0.00	16.30	0.3	4,974	0.01%
2021/01/27	2	16.50	4.3	16.43	16.50	-2.3	4,977	-0.05%
2021/01/26	0.4	16.29	0	16.65	16.25	0.4	5,016	0.01%
2021/01/25	0	0.00	5.5	16.56	16.55	-5.5	5,005	-0.11%
2021/01/22	1.1	16.15	0	0.00	16.25	1.1	4,998	0.02%
2021/01/21	103.2	16.20	10.7	16.44	16.35	92.5	4,977	1.86%	大買/
2021/01/20	113.3	16.41	4.3	16.60	16.45	109	4,969	2.19%	大買/鉅額交易
2021/01/19	2	17.00	1	17.15	17.00	1	4,992	0.02%
2021/01/18	1	16.60	6	16.55	16.90	-5	5,030	-0.10%
2021/01/15	5.2	16.90	0	0.00	16.90	5.2	5,007	0.10%
2021/01/14	2.1	17.13	2	17.19	17.20	0	5,027	0.00%
2021/01/13	3.1	17.18	0	0.00	17.15	3.1	5,037	0.06%
2021/01/12	6.1	17.22	69.6	17.21	17.20	-63.5	5,020	-1.26%
2021/01/11	5	17.58	0	0.00	17.60	5	4,982	0.10%
2021/01/08	0	0.00	4	17.74	17.80	-4	5,018	-0.08%
2021/01/07	2	18.10	0	0.00	18.10	2	4,984	0.04%
2021/01/06	0	0.00	5	18.00	18.00	-5	4,959	-0.10%
2021/01/05	0	18.65	0	0.00	18.70	0	4,897	0.00%
2021/01/04	1	18.60	0.1	18.60	18.65	0.9	4,860	0.02%
2020/12/31	1	18.90	20	19.00	18.85	-19	4,791	-0.40%
2020/12/30	0	0.00	2	18.95	18.90	-2	4,756	-0.04%
2020/12/29	3.2	18.77	0	0.00	18.70	3.2	4,662	0.07%
2020/12/28	0	0.00	0.3	18.90	18.90	-0.3	4,615	-0.01%
2020/12/25	1	19.20	5	19.25	19.10	-4	4,539	-0.09%
2020/12/24	7	19.55	2	19.28	19.35	5	4,477	0.11%
2020/12/23	33	19.56	0	0.00	19.00	33	4,314	0.77%
2020/12/22	41	19.33	60	19.89	19.40	-19	3,721	-0.51%
2020/12/21	3	18.30	9	18.28	18.30	-6	3,073	-0.20%
2020/12/18	4	17.60	6	17.55	17.60	-2	2,999	-0.07%
2020/12/15	0.1	17.35	0	0.00	17.35	0.1	3,065	0.00%
2020/12/11	0	0.00	2	17.88	17.85	-2	3,060	-0.07%
2020/12/10	2	18.20	0	0.00	18.20	2	3,049	0.07%
2020/12/09	0	0.00	5	18.12	18.30	-5	3,077	-0.16%
2020/12/08	0.1	17.66	0	0.00	17.60	0.1	3,394	0.00%
2020/12/07	0	0.00	0.2	17.60	17.80	-0.2	3,614	-0.01%
2020/12/04	1	17.60	10	17.55	17.60	-9	3,542	-0.25%
2020/12/03	1.1	17.44	0	0.00	17.35	1.1	3,498	0.03%
2020/12/02	0.1	17.50	2	17.45	17.45	-1.9	3,562	-0.05%
2020/12/01	4	17.55	5	17.55	17.50	-1	3,545	-0.03%
2020/11/30	0	0.00	12	17.60	17.65	-12	3,526	-0.34%
2020/11/27	0	0.00	2	17.30	17.30	-2	3,437	-0.06%
2020/11/26	5	17.15	285	17.20	17.30	-280	3,412	-8.20%	大賣/鉅額交易
2020/11/25	2.4	17.07	0	0.00	17.10	2.4	3,365	0.07%
2020/11/24	1	17.40	1	17.05	17.10	0	3,342	0.00%
2020/11/23	0	0.00	2	17.10	17.05	-2	3,297	-0.06%
2020/11/20	0.1	16.70	0	0.00	16.90	0.1	3,260	0.00%
2020/11/19	185	16.85	1	16.90	16.95	184	3,270	5.63%	大買/鉅額交易
2020/11/18	17	16.91	1	16.95	17.00	16	3,263	0.49%
2020/11/17	0	16.95	6	17.08	17.05	-6	3,248	-0.18%
2020/11/16	20	17.15	204	17.21	17.20	-184	3,259	-5.65%	大賣/鉅額交易
2020/11/13	100	16.80	1	16.75	16.85	99	3,169	3.12%
2020/11/12	5.4	16.85	0.1	16.80	16.95	5.3	3,178	0.17%
2020/11/11	0	0.00	112	17.05	17.05	-112	3,231	-3.47%	大賣/鉅額交易
2020/11/10	2	16.95	0	0.00	16.80	2	3,183	0.06%
2020/11/06	0	16.80	29	16.79	16.80	-29	3,129	-0.93%
2020/11/05	0	0.00	3	16.88	16.90	-3	3,128	-0.10%
2020/10/30	7.2	16.25	0	0.00	16.10	7.2	3,000	0.24%
2020/10/29	0.1	16.31	0	0.00	16.20	0.1	2,987	0.00%
2020/10/28	1.2	16.38	0.5	16.80	16.35	0.7	2,975	0.02%
2020/10/27	0.2	16.90	0	0.00	16.55	0.2	2,958	0.01%
2020/10/26	1.1	16.51	5.1	16.71	16.50	-4	2,894	-0.14%
2020/10/23	0	16.40	3	16.28	16.30	-3	2,846	-0.10%
2020/10/22	4.2	16.21	0	0.00	16.20	4.2	2,854	0.15%
2020/10/21	0.1	16.50	1	16.70	16.50	-0.9	2,814	-0.03%
2020/10/19	0	16.40	0	0.00	16.40	0	2,802	0.00%
2020/10/16	0.2	16.35	1	16.40	16.35	-0.8	2,808	-0.03%
2020/10/15	0.6	16.25	11	16.34	16.30	-10.5	2,774	-0.38%
2020/10/14	1.1	16.21	1	16.15	16.20	0.1	2,775	0.00%
2020/10/13	0.1	16.20	0	16.20	16.20	0.1	2,843	0.00%
2020/10/12	0.3	16.05	0	0.00	16.15	0.3	2,872	0.01%
2020/10/08	0.3	16.30	3	16.25	16.30	-2.8	2,889	-0.10%
2020/10/07	2.3	16.41	12	16.40	16.35	-9.8	2,914	-0.33%
2020/10/06	0.2	16.40	10	16.45	16.40	-9.8	2,919	-0.33%
2020/10/05	0.5	16.30	0	0.00	16.40	0.5	2,928	0.02%
2020/09/30	0.2	16.20	0	0.00	16.15	0.2	2,931	0.01%
2020/09/29	0.4	16.25	51.7	16.00	16.10	-51.3	2,940	-1.75%
2020/09/28	2.4	16.17	0	0.00	16.05	2.4	2,959	0.08%
2020/09/25	3.6	15.90	1.7	16.10	15.80	1.9	2,980	0.06%
2020/09/24	8.6	15.87	20	15.88	15.70	-11.4	2,980	-0.38%
2020/09/23	3.2	16.24	0	0.00	16.15	3.2	2,967	0.11%
2020/09/22	0	0.00	1	16.25	16.30	-1	2,932	-0.03%
2020/09/21	1.2	16.35	2	16.35	16.35	-0.8	2,916	-0.03%
2020/09/18	2	16.85	8	16.96	16.70	-6	2,881	-0.21%
2020/09/17	3	16.78	6.5	16.55	16.60	-3.5	2,805	-0.12%
2020/09/16	0.1	16.20	0	0.00	16.20	0.1	2,751	0.00%
2020/09/15	4	16.38	5	16.40	16.45	-1	2,716	-0.04%
2020/09/14	19	16.81	2	16.60	16.65	17	2,670	0.64%
2020/09/11	61	17.46	29	17.58	17.20	32	2,582	1.24%
2020/09/10	4	16.94	9	16.97	16.65	-5	2,130	-0.23%
2020/09/09	1	15.90	0	0.00	16.00	1	1,885	0.05%
2020/09/07	12	16.58	1	16.35	16.40	11	1,872	0.59%
2020/09/04	2	16.05	1	16.00	16.10	1	1,800	0.06%
2020/09/02	5	16.00	0	0.00	16.00	5	1,796	0.28%
2020/09/01	6	15.83	0	0.00	15.80	6	1,811	0.33%
2020/08/31	5	15.99	0	0.00	15.75	5	1,828	0.27%
2020/08/28	4	16.05	1	16.00	15.95	3	1,830	0.16%
2020/08/25	0	0.00	5	16.10	15.95	-5	1,823	-0.27%
2020/08/21	1	15.35	0	0.00	15.60	1	1,789	0.06%
2020/08/20	0	0.00	1.1	15.30	15.20	-1.1	1,785	-0.06%
2020/08/19	2	16.15	0	0.00	16.00	2	1,745	0.11%
2020/08/18	0	0.00	2	16.30	16.10	-2	1,726	-0.12%
2020/08/17	3	16.27	3	16.33	16.20	0	1,723	0.00%
2020/08/14	4	15.60	1	15.65	15.75	3	1,649	0.18%
2020/08/10	1	15.00	0	0.00	15.20	1	1,730	0.06%
2020/08/06	2	14.75	0	0.00	14.70	2	1,751	0.11%
2020/07/28	2	14.38	0	0.00	14.30	2	1,841	0.11%
2020/07/27	1	15.00	0	0.00	14.75	1	1,909	0.05%
2020/07/23	1	15.30	2	15.35	15.25	-1	1,912	-0.05%
2020/07/20	1.3	15.38	0	0.00	15.30	1.3	1,892	0.07%
2020/07/17	4	15.66	0	0.00	15.60	4	1,871	0.21%
2020/07/14	1	16.60	0	0.00	16.60	1	1,787	0.06%
2020/07/10	2	16.75	0	0.00	16.75	2	1,801	0.11%
2020/07/07	0	0.00	9	16.84	16.90	-9	1,819	-0.49%
2020/07/02	2	16.50	1	16.55	16.55	1	1,820	0.05%
2020/06/29	2	16.30	0	0.00	16.30	2	1,827	0.11%
2020/06/24	4	16.43	5	16.37	16.45	-1	1,835	-0.05%
2020/06/23	5	16.42	0	0.00	16.40	5	1,859	0.27%
2020/06/22	0	0.00	0	16.50	16.55	0	1,872	0.00%
2020/06/19	8	16.10	0	0.00	16.10	8	1,874	0.43%
2020/06/18	3	16.25	0	0.00	16.30	3	1,877	0.16%
2020/06/17	1	16.25	0	0.00	16.25	1	1,891	0.05%
2020/06/12	5	16.05	0	0.00	16.25	5	2,026	0.25%
2020/06/11	16	16.47	0	0.00	16.35	16	2,067	0.77%
2020/06/10	2	16.78	1	16.80	16.70	1	2,106	0.05%
2020/06/08	1	17.00	0	0.00	17.00	1	2,214	0.05%
2020/06/05	0	0.00	10	16.85	16.85	-10	2,204	-0.45%
2020/06/04	2	16.63	0	0.00	16.70	2	2,210	0.09%
2020/06/03	3	16.68	0	0.00	16.65	3	2,222	0.14%
2020/06/02	2	16.45	0	0.00	16.45	2	2,232	0.09%
2020/05/29	4	16.20	0	0.00	16.20	4	2,298	0.17%
2020/05/28	2	16.33	0	0.00	16.30	2	2,299	0.09%
2020/05/25	1	16.25	0	0.00	16.25	1	2,315	0.04%
2020/05/19	24	16.70	21	16.85	16.85	3	2,316	0.13%
2020/05/18	1	16.00	0	0.00	16.00	1	2,210	0.05%
2020/05/15	0	0.00	2	16.30	16.00	-2	2,234	-0.09%
2020/05/14	4	16.38	0	0.00	16.10	4	2,235	0.18%
2020/05/13	1	16.50	5	16.50	16.70	-4	2,218	-0.18%
2020/05/11	5	16.85	1	16.90	16.85	4	2,233	0.18%
2020/05/07	5.1	16.65	1	16.65	16.65	4.1	2,269	0.18%
2020/05/05	1	16.60	1	16.60	16.55	0	2,320	0.00%
2020/05/04	0	0.00	5	16.80	16.55	-5	2,389	-0.21%
2020/04/30	5	16.86	2	16.95	16.95	3	2,448	0.12%
2020/04/29	0	0.00	1	16.25	16.70	-1	2,547	-0.04%
2020/04/28	1	16.00	1	16.10	16.10	0	2,570	0.00%
2020/04/27	7	16.04	0	0.00	16.00	7	2,641	0.27%
2020/04/21	1	15.50	2	15.58	15.40	-1	2,651	-0.04%
2020/04/20	5	15.83	0	0.00	15.90	5	2,646	0.19%
2020/04/17	11	16.02	3	15.95	15.85	8	2,632	0.30%
2020/04/15	0.5	15.80	0	0.00	15.80	0.5	2,586	0.02%
2020/04/14	2	15.30	0	0.00	15.40	2	2,568	0.08%
2020/04/13	10	15.15	0	0.00	15.20	10	2,561	0.39%
2020/04/10	0	0.00	6	15.35	15.35	-6	2,578	-0.23%
2020/04/08	1	14.50	0	0.00	14.70	1	2,566	0.04%
2020/04/07	0	0.00	1	13.80	14.30	-1	2,540	-0.04%
2020/04/01	9	13.43	1	13.60	13.60	8	2,492	0.32%
2020/03/30	2	13.20	0	0.00	13.30	2	2,462	0.08%
2020/03/27	1	13.55	1	13.55	13.35	0	2,450	0.00%
2020/03/26	2	13.50	1	13.60	13.30	1	2,422	0.04%
2020/03/24	1	12.80	1	12.85	12.80	0	2,418	0.00%
2020/03/23	4	12.39	0	0.00	12.30	4	2,406	0.17%
2020/03/20	3	13.05	0	0.00	13.05	3	2,409	0.12%
2020/03/19	3	12.20	0	0.00	12.55	3	2,393	0.13%
2020/03/18	2.2	13.29	0	0.00	13.45	2.2	2,331	0.09%
2020/03/17	2	13.50	0	0.00	13.70	2	2,298	0.09%
2020/03/16	2	14.83	0	0.00	14.60	2	2,253	0.09%
2020/03/13	2	15.15	0	0.00	15.55	2	2,219	0.09%
2020/03/12	2	17.30	5	16.85	16.70	-3	2,153	-0.14%
2020/03/11	1	17.60	0	0.00	17.85	1	2,103	0.05%
2020/03/10	2	17.50	0	0.00	17.95	2	2,094	0.10%
2020/03/09	0	0.00	2	17.85	17.80	-2	2,088	-0.10%
2020/03/05	2	18.15	0	0.00	18.20	2	2,029	0.10%
2020/03/04	1	18.15	0	0.00	18.10	1	1,997	0.05%
2020/02/26	1	18.35	0	0.00	18.35	1	1,999	0.05%
2020/02/24	0	0.00	3	18.75	18.55	-3	2,020	-0.15%
2020/02/21	0	0.00	3	18.90	18.85	-3	2,019	-0.15%
2020/02/20	2	19.20	0	0.00	19.00	2	2,034	0.10%
2020/02/19	1	18.75	1	18.90	19.05	0	2,011	0.00%
2020/02/17	5	18.35	0	0.00	18.35	5	1,971	0.25%
2020/02/14	10	18.40	1	18.40	18.35	9	1,960	0.46%
2020/02/13	1	18.35	0	0.00	18.35	1	1,944	0.05%
2020/02/10	0	0.00	2	18.00	18.05	-2	1,895	-0.11%
2020/02/07	1	18.30	0	0.00	18.10	1	1,895	0.05%
2020/02/06	2	18.30	1	18.30	18.35	1	1,876	0.05%
2020/02/05	3	18.12	10	18.15	18.05	-7	1,826	-0.38%
2020/02/04	4	18.34	0	0.00	18.15	4	1,745	0.23%
2020/02/03	17	18.03	0	0.00	18.45	17	1,667	1.02%
2020/01/31	8	19.41	0	0.00	19.30	8	1,480	0.54%
2020/01/30	7	19.76	0	0.00	19.45	7	1,418	0.49%
2020/01/17	0	0.00	1	20.65	20.70	-1	1,325	-0.08%
2020/01/16	0	20.60	0	0.00	20.65	0	1,317	0.00%
2020/01/14	11	20.75	0	0.00	20.75	11	1,288	0.85%
2020/01/13	0	0.00	1	20.85	20.85	-1	1,287	-0.08%
2020/01/10	2	20.80	0	0.00	20.85	2	1,339	0.15%
2020/01/08	2	20.85	0	0.00	20.80	2	1,352	0.15%
2020/01/06	0	0.00	1	21.40	21.20	-1	1,375	-0.07%
2020/01/03	2	21.10	3	21.05	21.10	-1	1,391	-0.07%
2020/01/02	2	20.90	10	20.95	20.95	-8	1,385	-0.58%
2019/12/31	3	20.90	0	0.00	20.90	3	1,390	0.22%
2019/12/30	10	20.88	0	0.00	20.90	10	1,403	0.71%
2019/12/26	10	20.87	1	20.85	20.85	9	1,413	0.64%
2019/12/24	5	20.90	0	0.00	20.85	5	1,442	0.35%
2019/12/23	2	20.90	0	0.00	20.90	2	1,459	0.14%
2019/12/19	0	0.00	5	20.97	21.05	-5	1,481	-0.34%
2019/12/17	3	20.77	0	0.00	20.85	3	1,474	0.20%
2019/12/16	4	20.90	0	0.00	20.75	4	1,461	0.27%
2019/12/13	5	20.68	0	0.00	20.65	5	1,464	0.34%
2019/12/12	6	20.60	0	0.00	20.60	6	1,460	0.41%
2019/12/11	6	20.60	0	0.00	20.60	6	1,547	0.39%
2019/12/06	1	20.80	1	20.85	20.80	0	1,526	0.00%
2019/12/05	1	20.95	0	0.00	20.90	1	1,515	0.07%
2019/12/02	1	21.15	0	0.00	21.00	1	1,481	0.07%
2019/11/29	1	21.15	0	0.00	21.20	1	1,475	0.07%
2019/11/28	0	0.00	5	21.40	21.40	-5	1,465	-0.34%
2019/11/26	2	21.40	0	0.00	21.65	2	1,475	0.14%
2019/11/22	3	20.70	0	0.00	20.80	3	1,513	0.20%
2019/11/21	3	20.70	1	20.70	20.65	2	1,637	0.12%
2019/11/18	1	21.20	0	0.00	21.15	1	1,699	0.06%
2019/11/14	5	21.20	0	0.00	21.20	5	1,733	0.29%
2019/11/13	2	21.25	0	0.00	21.20	2	1,751	0.11%
2019/11/11	2	21.30	0	0.00	21.20	2	1,781	0.11%
2019/11/08	6	21.40	0	0.00	21.45	6	1,769	0.34%
2019/11/06	5	21.50	0	0.00	21.50	5	1,764	0.28%
2019/11/05	1	21.60	0	0.00	21.60	1	1,761	0.06%
2019/11/01	0	0.00	0	21.50	21.50	0	1,790	0.00%
2019/10/31	2	21.58	1	21.60	21.60	1	1,806	0.06%
2019/10/30	1	21.70	0	21.70	21.70	1	1,796	0.06%
2019/10/29	1	21.75	0	0.00	21.75	1	1,803	0.06%
2019/10/28	6	21.75	0	0.00	21.75	6	1,838	0.33%
2019/10/21	4	22.13	0	0.00	22.05	4	1,875	0.21%
2019/10/15	0	0.00	2.1	21.35	21.35	-2.1	1,817	-0.11%
2019/10/14	2	21.45	0	0.00	21.40	2	1,822	0.11%
2019/10/07	0	0.00	3	21.85	21.95	-3	1,752	-0.17%
2019/09/26	3	22.02	1	21.75	21.65	2	1,834	0.11%
2019/09/24	2	22.15	0	0.00	22.15	2	1,836	0.11%
2019/09/23	0	0.00	2	22.25	22.25	-2	1,838	-0.11%
2019/09/19	2	22.40	0	0.00	22.40	2	1,873	0.11%
2019/09/17	1	22.75	0	0.00	22.70	1	1,887	0.05%
2019/09/16	1	23.20	3	23.37	22.90	-2	1,894	-0.11%
2019/09/09	0	22.05	0	0.00	22.15	0	1,844	0.00%
2019/08/30	0	0.00	5	21.75	21.65	-5	1,882	-0.27%
2019/08/29	5	21.20	0	0.00	21.35	5	1,893	0.26%
2019/08/28	1	21.45	0	0.00	21.35	1	1,887	0.05%
2019/08/27	5	21.81	0	0.00	21.65	5	1,860	0.27%
2019/08/26	5	21.83	0	0.00	21.80	5	1,805	0.28%
2019/08/23	3	24.52	0	0.00	24.50	3	1,674	0.18%
2019/08/22	1	24.50	0	0.00	24.55	1	1,659	0.06%
2019/08/20	3	24.52	0	0.00	24.65	3	1,624	0.18%
2019/08/19	1	24.70	0	0.00	24.75	1	1,609	0.06%
2019/08/16	0	0.00	12	24.68	24.80	-12	1,616	-0.74%
2019/08/15	0	0.00	5	24.50	24.55	-5	1,600	-0.31%
2019/08/14	0	0.00	2	24.60	24.60	-2	1,620	-0.12%
2019/08/13	0	0.00	5	24.52	24.60	-5	1,616	-0.31%
2019/08/12	2	24.70	1	24.50	24.60	1	1,634	0.06%
2019/08/06	1	23.85	0	0.00	24.15	1	1,656	0.06%
2019/08/02	0	0.00	1	24.20	24.25	-1	1,632	-0.06%
2019/07/31	0	0.00	3	24.55	24.50	-3	1,655	-0.18%
2019/07/29	9	24.40	0.3	24.35	24.35	8.7	1,635	0.53%
2019/07/22	1	24.45	0	0.00	24.40	1	1,626	0.06%
2019/07/19	7	24.48	0	0.00	24.40	7	1,641	0.43%
2019/07/08	5	24.35	0	0.00	24.30	5	1,738	0.29%
2019/07/05	0	0.00	3.4	24.53	24.30	-3.4	1,746	-0.19%
2019/07/04	3	24.28	0	0.00	24.20	3	1,736	0.17%
2019/07/03	3	24.45	0	0.00	24.30	3	1,811	0.17%
2019/07/01	0	0.00	2	24.65	24.65	-2	1,786	-0.11%
2019/06/27	1	24.85	0	0.00	24.70	1	1,870	0.05%
2019/06/25	1	24.60	0	0.00	24.50	1	1,852	0.05%
2019/06/21	1	24.20	1	24.40	24.40	0	1,853	0.00%
2019/06/20	4	24.05	0	0.00	24.05	4	1,862	0.21%
2019/06/05	1	24.00	0	0.00	24.00	1	1,912	0.05%
2019/06/03	1	24.10	0	0.00	24.15	1	1,917	0.05%
2019/05/31	2	24.25	0	0.00	24.30	2	1,920	0.10%
2019/05/29	2	24.23	5	24.45	24.10	-3	1,936	-0.15%
2019/05/28	7	24.42	5	25.30	25.30	2	1,921	0.10%
2019/05/27	0	0.00	1	24.00	24.05	-1	1,910	-0.05%
2019/05/22	1	23.95	0	0.00	23.95	1	2,003	0.05%
2019/05/21	5	23.74	0	0.00	23.90	5	2,029	0.25%
2019/05/20	2	24.35	0	0.00	24.15	2	2,008	0.10%
2019/05/15	3	24.73	0	0.00	24.75	3	2,096	0.14%
2019/05/07	2	24.85	0	0.00	24.85	2	2,404	0.08%
2019/05/02	4	25.05	0	0.00	25.05	4	2,521	0.16%
2019/04/29	2	25.00	0	0.00	24.90	2	2,580	0.08%
2019/04/26	2	25.15	0	0.00	25.15	2	2,614	0.08%
2019/04/19	0	24.90	0	0.00	25.00	0	2,661	0.00%
2019/04/17	5	25.05	0	0.00	25.05	5	2,727	0.18%
2019/04/16	0	0.00	7	25.05	25.15	-7	2,746	-0.25%
2019/04/11	1	24.95	0	0.00	24.90	1	2,814	0.04%
2019/04/10	1	25.10	0	0.00	25.20	1	2,863	0.03%
2019/04/09	4	25.25	0	0.00	25.30	4	2,941	0.14%
2019/03/26	5	24.25	1	24.35	24.25	4	3,520	0.11%
2019/03/25	2	24.23	1	24.40	24.25	1	3,624	0.03%
2019/03/21	2	24.45	0	0.00	24.35	2	3,720	0.05%
2019/03/18	1	24.45	0	0.00	24.50	1	3,830	0.03%
2019/03/15	2	24.30	0	0.00	24.30	2	3,969	0.05%
2019/03/13	4	24.35	0	0.00	24.40	4	4,509	0.09%
2019/03/12	0	0.00	2	24.40	24.30	-2	4,637	-0.04%
2019/03/05	0	0.00	5	24.40	24.45	-5	5,141	-0.10%
2019/02/26	1	24.50	0	0.00	24.45	1	5,292	0.02%
2019/02/25	20	24.40	0	0.00	24.45	20	5,408	0.37%
2019/02/22	0	0.00	2	24.45	24.45	-2	5,480	-0.04%
2019/02/21	1	24.10	3	24.48	24.65	-2	5,540	-0.04%
2019/02/20	1	24.00	1	24.00	24.00	0	5,512	0.00%
2019/02/18	2	24.00	0	0.00	24.05	2	5,647	0.04%
2019/02/15	0	0.00	1	23.95	24.00	-1	5,633	-0.02%
2019/02/14	11	23.90	0	0.00	23.90	11	5,641	0.19%
2019/02/12	0	0.00	10	23.24	23.40	-10	5,683	-0.18%
2019/02/11	2	23.93	0	0.00	23.75	2	5,705	0.04%
2019/01/30	0	0.00	3	24.30	24.20	-3	5,717	-0.05%
2019/01/28	0	0.00	1	23.70	23.55	-1	5,635	-0.02%
2019/01/25	0	0.00	1	23.30	23.45	-1	5,555	-0.02%
2019/01/24	0	0.00	7	23.11	23.10	-7	5,529	-0.13%
2019/01/22	5	22.70	0	0.00	22.70	5	5,505	0.09%
2019/01/21	2	23.03	0	0.00	23.05	2	5,521	0.04%
2019/01/18	0	0.00	2	22.90	22.95	-2	5,517	-0.04%
2019/01/14	0	0.00	1	22.65	22.70	-1	5,647	-0.02%
2019/01/11	1	22.55	2	22.55	22.70	-1	5,788	-0.02%
2019/01/09	25	22.48	30	22.52	22.55	-5	5,876	-0.09%
2019/01/08	33	22.51	0	0.00	22.50	33	5,866	0.56%
2019/01/07	7	22.74	1	22.75	22.90	6	5,885	0.10%
2019/01/03	5	22.56	0	0.00	22.50	5	6,018	0.08%
2019/01/02	1	22.85	4	22.88	22.85	-3	6,041	-0.05%
2018/12/28	2	22.50	1	22.90	22.50	1	6,033	0.02%
2018/12/27	35	22.66	13	22.72	22.60	22	6,020	0.37%
2018/12/26	4	25.05	3	25.23	24.40	1	5,811	0.02%
2018/12/25	1	25.25	1	25.10	25.00	0	5,807	0.00%
2018/12/22	4	24.16	6	25.10	24.90	-2	5,972	-0.03%
2018/12/21	7	25.13	0	0.00	24.90	7	6,001	0.12%
2018/12/20	1	25.90	0	0.00	25.20	1	6,080	0.02%
2018/12/19	0	0.00	4	26.30	26.40	-4	6,209	-0.06%
2018/12/18	1	25.90	10	26.00	26.00	-9	6,311	-0.14%
2018/12/17	2	25.10	0	0.00	25.15	2	6,374	0.03%
2018/12/13	1.5	25.97	1	26.25	26.00	0.5	6,325	0.01%
2018/12/12	12	25.83	1	26.35	26.00	11	6,351	0.17%
2018/12/11	1	26.40	5	26.46	26.25	-4	6,325	-0.06%
2018/12/10	4	26.40	0	0.00	26.20	4	6,298	0.06%
2018/12/07	1	28.20	16	27.53	27.05	-15	6,155	-0.24%
2018/12/06	1	26.55	4	25.90	26.30	-3	5,771	-0.05%
2018/12/05	1	26.35	1	26.05	26.20	0	5,615	0.00%
2018/12/04	15	25.88	14	25.90	25.90	1	5,512	0.02%
2018/12/03	7	24.67	10	25.00	24.90	-3	5,220	-0.06%
2018/11/30	0	0.00	3	24.57	24.20	-3	5,137	-0.06%
2018/11/29	2	24.72	0	0.00	24.70	2	5,096	0.04%
2018/11/26	0	0.00	1	24.50	24.55	-1	5,009	-0.02%
2018/11/23	1	25.30	3	25.05	24.65	-2	4,949	-0.04%
2018/11/22	0	0.00	17	25.10	25.20	-17	4,856	-0.35%
2018/11/21	0	0.00	9	24.78	24.70	-9	4,742	-0.19%
2018/11/20	2	24.33	15	24.49	24.35	-13	4,697	-0.28%
2018/11/19	0	0.00	2	24.15	24.20	-2	4,635	-0.04%
2018/11/16	0	0.00	2	24.00	24.00	-2	4,611	-0.04%
2018/11/14	1	23.30	2	23.55	23.30	-1	4,491	-0.02%
2018/11/13	10	23.00	10	23.15	23.00	0	4,482	0.00%
2018/11/12	1	23.15	0	0.00	23.15	1	4,448	0.02%
2018/11/09	5	22.94	0	0.00	22.65	5	4,439	0.11%
2018/11/08	0	0.00	6	23.69	23.80	-6	4,405	-0.14%
2018/11/06	11	22.85	12	23.25	22.95	-1	4,471	-0.02%
2018/11/05	40	22.60	0	0.00	22.65	40	4,445	0.90%
2018/11/02	0	0.00	1	22.65	22.80	-1	4,419	-0.02%
2018/10/29	1	22.25	1	22.30	22.40	0	4,504	0.00%
2018/10/25	0.7	21.80	1	21.90	21.65	-0.4	4,463	-0.01%
2018/10/24	2	22.40	1	22.40	22.25	1	4,445	0.02%
2018/10/23	2	22.73	0	0.00	22.90	2	4,394	0.05%
2018/10/22	0	0.00	1	23.00	23.55	-1	4,328	-0.02%
2018/10/19	1	22.90	1.5	22.67	22.75	-0.5	4,288	-0.01%
2018/10/18	1	23.20	0	0.00	23.15	1	4,150	0.02%
2018/10/17	1	23.95	0	0.00	24.00	1	4,203	0.02%
2018/10/16	0	0.00	20	23.95	24.00	-20	4,269	-0.47%
2018/10/15	2	23.95	3	23.90	24.00	-1	4,265	-0.02%
2018/10/12	0.5	23.90	1	23.85	23.95	-0.5	4,262	-0.01%
2018/10/11	1	23.45	0	0.00	23.60	1	4,217	0.02%
2018/10/09	1	24.20	2	24.20	24.15	-1	4,104	-0.02%
2018/10/08	0	0.00	6	24.26	24.30	-6	4,060	-0.15%
2018/10/05	0	0.00	6	24.20	23.95	-6	4,013	-0.15%
2018/10/04	1	24.20	0	0.00	24.20	1	3,931	0.03%
2018/10/02	6	24.38	4	24.49	24.30	2	3,783	0.05%
2018/10/01	0	0.00	2	24.25	24.20	-2	3,655	-0.05%
2018/09/28	0	0.00	6	24.15	24.25	-6	3,600	-0.17%
2018/09/27	6	24.25	6	24.41	24.20	0	3,525	0.00%
2018/09/26	2	24.28	9	24.15	24.25	-7	3,414	-0.21%
2018/09/25	0	0.00	6	23.98	23.75	-6	3,242	-0.19%
2018/09/21	4	23.14	5	23.26	23.25	-1	3,067	-0.03%
2018/09/20	0	0.00	15	22.70	22.75	-15	2,914	-0.51%
2018/09/19	0	0.00	100	22.45	22.45	-100	2,881	-3.47%
2018/09/18	0	0.00	2	22.33	22.40	-2	2,889	-0.07%
2018/09/17	0	0.00	1	22.20	22.25	-1	2,923	-0.03%
2018/09/13	1	21.70	0	0.00	21.70	1	2,939	0.03%
2018/09/12	0	0.00	0.9	21.45	21.55	-0.9	2,971	-0.03%
2018/09/07	1	21.55	0	0.00	21.70	1	3,099	0.03%
2018/09/06	0	0.00	6	21.85	21.90	-6	3,110	-0.19%
2018/08/31	100	22.20	0	0.00	22.35	100	3,351	2.98%
2018/08/30	1	22.35	106	22.35	22.40	-105	3,463	-3.03%	大賣/鉅額交易
2018/08/28	2	22.38	0	0.00	22.40	2	3,703	0.05%
2018/08/27	2	22.23	3	22.32	22.35	-1	3,892	-0.03%
2018/08/21	1	21.90	0	0.00	21.90	1	4,341	0.02%
2018/08/20	0	0.00	2	21.88	21.80	-2	4,475	-0.04%
2018/08/17	0	0.00	1	22.00	21.90	-1	4,587	-0.02%
2018/08/15	0	0.00	30	22.15	22.15	-30	5,286	-0.57%
2018/08/14	1	22.65	6	22.50	22.45	-5	5,447	-0.09%
2018/08/06	0	0.00	10	21.85	21.80	-10	7,190	-0.14%
2018/08/03	4	21.58	2	22.00	21.70	2	7,226	0.03%
2018/08/02	1	22.15	0	0.00	21.95	1	7,100	0.01%
2018/07/30	0	0.00	4	22.10	21.85	-4	7,229	-0.06%
2018/07/26	10	22.00	1	22.10	22.25	9	7,215	0.12%
2018/07/25	0	0.00	2	21.90	21.90	-2	7,200	-0.03%
2018/07/24	5	21.66	14	21.63	21.70	-9	7,178	-0.13%
2018/07/23	4	23.18	0	0.00	23.15	4	7,102	0.06%
2018/07/20	1	23.10	0	0.00	23.10	1	7,037	0.01%
2018/07/18	2	23.00	0	0.00	23.15	2	6,974	0.03%
2018/07/17	2	23.15	0	0.00	23.10	2	6,975	0.03%
2018/07/16	8	23.25	0	0.00	23.40	8	7,009	0.11%
2018/07/13	1	23.20	0.2	23.20	23.25	0.8	7,013	0.01%
2018/07/09	0	0.00	1	22.65	22.80	-1	7,248	-0.01%
2018/07/06	15	22.10	0	0.00	22.10	15	7,227	0.21%
2018/07/04	1	22.45	0	0.00	22.65	1	7,215	0.01%
2018/07/03	1	22.80	0	0.00	22.60	1	7,251	0.01%
2018/06/28	1	23.00	1	22.75	22.60	0	7,182	0.00%
2018/06/26	22	22.58	2	23.05	22.65	20	7,155	0.28%
2018/06/25	2	23.30	2	23.53	23.30	0	7,080	0.00%
2018/06/21	2	23.88	2	23.90	23.95	0	7,038	0.00%
2018/06/20	4	23.35	0	0.00	23.85	4	7,031	0.06%
2018/06/19	10	23.85	20	23.52	23.55	-10	6,968	-0.14%
2018/06/15	1	23.90	15	23.75	23.60	-14	6,947	-0.20%
2018/06/14	2	24.20	1	24.15	24.05	1	6,901	0.01%
2018/06/13	3	24.37	0	0.00	24.30	3	6,881	0.04%
2018/06/12	1	24.05	15	24.08	24.45	-14	6,850	-0.20%
2018/06/08	0	0.00	4	24.38	24.15	-4	7,018	-0.06%
2018/06/07	1	24.60	7	24.60	24.35	-6	6,985	-0.09%
2018/06/06	11	24.42	6	24.45	24.30	5	6,922	0.07%
2018/06/05	6	24.57	3	24.57	24.30	3	6,877	0.04%
2018/06/04	2	24.70	69	24.69	24.50	-67	6,713	-1.00%
2018/05/31	10	24.30	47	24.29	24.35	-37	6,355	-0.58%
2018/05/30	0	0.00	1	23.40	23.50	-1	6,101	-0.02%
2018/05/29	15	23.45	5	23.40	23.45	10	6,036	0.17%
2018/05/28	0	0.00	5	23.59	23.65	-5	5,971	-0.08%
2018/05/25	0	0.00	7	23.75	23.70	-7	5,855	-0.12%
2018/05/24	12	24.27	1	24.25	24.10	11	5,746	0.19%
2018/05/23	7	24.39	16.1	24.42	24.70	-9.1	5,495	-0.17%
2018/05/22	9	23.81	8	23.85	23.60	1	5,025	0.02%
2018/05/21	33	24.30	26	24.55	24.25	7	4,822	0.15%
2018/05/18	102	23.96	123	23.90	24.10	-21	4,241	-0.50%	大買/大賣/
2018/05/17	0	0.00	11	22.46	22.55	-11	3,356	-0.33%
2018/05/16	0	0.00	1	22.00	22.00	-1	3,144	-0.03%
2018/05/15	3	21.90	1	22.00	21.90	2	3,158	0.06%
2018/05/14	22.6	22.32	9	22.29	22.25	13.6	3,209	0.42%
2018/05/08	0	0.00	3	22.10	22.05	-3	3,000	-0.10%
2018/05/07	0	0.00	3	21.87	21.95	-3	2,973	-0.10%
2018/05/04	1	21.50	0	0.00	21.45	1	2,934	0.03%
2018/05/03	1	21.60	0	0.00	21.40	1	2,968	0.03%
2018/04/30	1	21.50	3	21.50	21.50	-2	3,031	-0.07%
2018/04/26	2	21.60	5	21.91	21.40	-3	3,164	-0.09%
2018/04/25	0	21.60	0	0.00	21.40	0	3,181	0.00%
2018/04/24	0	0.00	1	21.85	21.50	-1	3,226	-0.03%
2018/04/23	3	21.63	0	0.00	21.55	3	3,292	0.09%
2018/04/20	0	21.90	0	0.00	21.90	0	3,289	0.00%
2018/04/19	3	21.87	0	0.00	21.85	3	3,325	0.09%
2018/04/18	2	21.90	1	21.95	21.80	1	3,358	0.03%
2018/04/17	0	0.00	2	22.05	21.90	-2	3,380	-0.06%
2018/04/16	5	22.00	4	22.00	22.00	1	3,388	0.03%
2018/04/13	2	21.70	1	21.75	21.70	1	3,398	0.03%
2018/04/10	1	21.65	0	0.00	21.60	1	3,645	0.03%
2018/04/09	0	0.00	1	21.55	21.75	-1	3,715	-0.03%
2018/04/02	8	21.59	0	0.00	21.50	8	4,225	0.19%
2018/03/22	4	21.50	0	0.00	21.45	4	5,273	0.08%
2018/03/21	11	21.55	0	0.00	21.55	11	5,295	0.21%
2018/03/20	0	21.55	0	0.00	21.55	0	5,303	0.00%
2018/03/19	4	21.69	0	0.00	21.65	4	5,310	0.08%
2018/03/16	1	21.75	0	0.00	21.80	1	5,320	0.02%
2018/03/15	0	21.70	0	0.00	21.70	0	5,366	0.00%
2018/03/14	0	0.00	8	21.94	21.90	-8	5,345	-0.15%
2018/03/12	0	0.00	1	21.60	21.40	-1	5,158	-0.02%
2018/03/09	3	20.88	0	0.00	21.00	3	5,204	0.06%
2018/03/07	0	0.00	1	20.65	20.60	-1	5,637	-0.02%
2018/03/01	5	20.50	0	0.00	20.50	5	5,810	0.09%
2018/02/27	1	20.85	11	20.70	20.65	-10	5,822	-0.17%
2018/02/26	2	20.75	0	0.00	20.75	2	5,924	0.03%
2018/02/23	0	0.00	2	20.45	20.45	-2	6,101	-0.03%
2018/02/22	0	0.00	2	20.25	20.20	-2	6,167	-0.03%
2018/02/21	1	20.15	1	20.25	20.35	0	6,270	0.00%
2018/02/12	11	20.00	0	0.00	19.90	11	6,317	0.17%
2018/02/09	1	19.85	0	0.00	20.00	1	6,344	0.02%
2018/02/08	0.2	20.20	1	20.20	20.20	-0.9	6,364	-0.01%
2018/02/07	3	20.08	0	0.00	20.05	3	6,395	0.05%
2018/02/06	8	19.93	4	19.93	19.80	4	6,550	0.06%
2018/02/05	2	20.95	0	0.00	21.10	2	6,806	0.03%
2018/02/02	0	0.00	1.2	21.46	21.35	-1.2	7,037	-0.02%
2018/02/01	4	21.41	0	0.00	21.45	4	7,064	0.06%
2018/01/31	1	21.25	0	0.00	21.35	1	7,095	0.01%
2018/01/30	2	21.60	2	21.58	21.35	0	7,149	0.00%
2018/01/29	13	21.70	0	0.00	21.70	13	7,267	0.18%
2018/01/26	2	21.70	0	0.00	21.85	2	7,261	0.03%
2018/01/25	1	21.65	0	0.00	21.60	1	7,253	0.01%
2018/01/23	5	21.49	3	21.45	21.50	2	7,193	0.03%
2018/01/22	1	21.40	2	21.40	21.50	-1	7,139	-0.01%
2018/01/19	3	21.80	0	0.00	21.65	3	7,036	0.04%
2018/01/18	5	21.95	0	0.00	21.90	5	6,954	0.07%
2018/01/17	39	21.92	4	22.03	21.90	35	6,908	0.51%
2018/01/16	2	22.25	0	0.00	22.15	2	6,825	0.03%
2018/01/15	60	22.30	5	22.35	22.25	55	6,834	0.80%
2018/01/12	2	22.65	0	0.00	22.55	2	6,812	0.03%
2018/01/11	8	22.68	32	22.59	22.50	-24	6,766	-0.35%
2018/01/10	1	22.85	9	22.76	22.80	-8	6,703	-0.12%
2018/01/09	30	23.00	7	22.79	22.75	23	6,617	0.35%
2018/01/08	2	22.45	31	22.54	22.60	-29	6,498	-0.45%
2018/01/05	0	0.00	5	22.60	22.55	-5	6,424	-0.08%
2018/01/04	0	0.00	30	22.71	22.60	-30	6,364	-0.47%
2018/01/03	2	22.50	0	0.00	22.50	2	6,258	0.03%
2018/01/02	7	22.60	0	0.00	22.65	7	6,159	0.11%