台苯 (1310)-華南永昌-鳳山券商分點個股進出

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
13.20
漲跌
▼0.10
漲幅
-0.75%
成交量
681張
產業
上市塑膠類股
398人加入追蹤

立即追蹤
本地時間:13:30

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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
華南永昌-鳳山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
2024/06/24	1	13.50	1	13.50	13.35	0	995	0.00%
2024/06/20	1	13.20	1	13.20	13.20	0	952	0.00%
2024/06/19	3	13.10	0	0.00	13.05	3	946	0.32%
2024/06/18	5	13.15	1	13.15	13.15	4	949	0.42%
2024/06/17	0	0.00	0	13.20	13.20	0	953	0.00%
2024/06/14	0	0.00	0	13.20	13.20	0	952	0.00%
2024/06/12	0	0.00	0	13.20	13.20	0	992	0.00%
2024/06/11	0	0.00	2	13.40	13.25	-2	994	-0.20%
2024/06/07	0.1	13.10	0	0.00	13.00	0.1	985	0.01%
2024/06/06	0.1	12.95	0	0.00	12.75	0.1	979	0.01%
2024/06/03	1.1	13.11	0	0.00	13.15	1.1	935	0.11%
2024/05/31	1	13.40	0	0.00	13.45	1	896	0.11%
2024/05/29	0	0.00	1	13.80	13.65	-1	876	-0.11%
2024/05/23	2	13.75	4	13.70	13.65	-2	859	-0.23%
2024/05/20	4	14.10	0	0.00	14.00	4	837	0.48%
2024/05/16	0	0.00	2	14.05	14.00	-2	832	-0.24%
2024/05/15	1	14.05	5	14.05	14.00	-4	817	-0.49%
2024/05/09	0	0.00	0	13.10	13.10	0	726	0.00%
2024/05/08	3	13.15	0	0.00	13.10	3	718	0.42%
2024/05/07	1	13.20	0	0.00	13.20	1	719	0.14%
2024/05/02	0	0.00	3	13.13	13.20	-3	697	-0.43%
2024/04/25	0	0.00	0	13.15	13.20	0	700	0.00%
2024/04/24	0	0.00	1	13.10	13.10	-1	709	-0.14%
2024/04/23	0	0.00	5	13.08	13.10	-5	717	-0.70%
2024/04/22	1	13.05	0	0.00	13.05	1	770	0.13%
2024/04/19	0	0.00	22	12.71	12.85	-22	789	-2.79%
2024/04/18	0	0.00	5.8	12.86	12.95	-5.8	781	-0.75%
2024/04/16	0	0.00	2	12.95	12.90	-2	781	-0.26%
2024/04/15	0	0.00	2	13.15	13.10	-2	754	-0.27%
2024/04/11	2	13.10	0	0.00	13.15	2	739	0.27%
2024/04/09	0	0.00	1	13.65	13.55	-1	720	-0.14%
2024/04/03	2	13.25	0	0.00	13.30	2	711	0.29%
2024/04/02	0	0.00	1	13.50	13.40	-1	708	-0.14%
2024/04/01	1	13.50	9	13.45	13.45	-8	709	-1.13%
2024/03/29	0	0.00	0	13.45	13.35	0	709	0.00%
2024/03/28	2	13.50	0	0.00	13.45	2	717	0.28%
2024/03/27	2.3	13.48	0	0.00	13.45	2.3	721	0.32%
2024/03/26	2	13.58	0	0.00	13.50	2	724	0.28%
2024/03/25	2	13.68	0	0.00	13.65	2	723	0.28%
2024/03/21	1	13.40	0	0.00	13.60	1	727	0.14%
2024/03/20	1	13.35	0	0.00	13.35	1	717	0.14%
2024/03/13	7	13.62	0	0.00	13.45	7	671	1.04%
2024/03/12	4	13.85	0	0.00	13.85	4	666	0.60%
2024/03/11	4	13.65	0	0.00	13.75	4	662	0.60%
2024/03/08	5.4	13.47	0	0.00	13.60	5.4	664	0.81%
2024/03/06	2	14.00	2	13.95	13.95	0	642	0.00%
2024/03/05	5	14.00	0	0.00	14.00	5	647	0.77%
2024/03/04	9	14.09	0	0.00	14.05	9	644	1.40%
2024/03/01	0	0.00	1.1	14.20	14.15	-1.1	652	-0.16%
2024/02/22	0	0.00	10.2	14.35	14.35	-10.2	691	-1.47%
2024/02/21	0	0.00	4	14.30	14.40	-4	696	-0.57%
2024/02/15	0	0.00	0	14.30	14.15	0	727	0.00%
2024/02/01	0	0.00	2	14.40	14.45	-2	770	-0.26%
2024/01/31	0	14.40	0	0.00	14.35	0	776	0.00%
2024/01/23	2	14.25	0	0.00	14.35	2	778	0.26%
2024/01/19	2.1	13.90	0	0.00	13.95	2.1	797	0.26%
2024/01/18	2	14.00	0	0.00	13.95	2	783	0.26%
2024/01/17	6.1	14.18	0	0.00	14.20	6.1	773	0.79%
2024/01/16	8	14.23	0	0.00	14.25	8	764	1.05%
2024/01/15	5	14.75	0	0.00	14.70	5	719	0.69%
2024/01/11	0	15.10	0	0.00	15.05	0	713	0.00%
2024/01/09	1	15.25	0	0.00	15.20	1	721	0.14%
2024/01/04	0	0.00	4	15.45	15.40	-4	720	-0.56%
2024/01/03	0	15.60	12	15.41	15.40	-12	723	-1.65%
2023/12/27	10	15.70	4	15.65	15.65	6	733	0.82%
2023/12/25	20	15.65	0	0.00	15.55	20	741	2.70%
2023/12/20	0	0.00	0.9	16.00	15.95	-0.9	747	-0.13%
2023/12/19	0	0.00	0	16.00	15.90	0	754	0.00%
2023/12/14	1	15.80	2	15.80	15.70	-1	771	-0.13%
2023/11/29	1	16.55	1	16.60	16.55	0	855	0.00%
2023/11/24	0	0.00	4	16.60	16.55	-4	835	-0.48%
2023/11/22	0	0.00	4	16.56	16.55	-4	824	-0.49%
2023/11/20	0	0.00	2.3	16.39	16.40	-2.3	816	-0.29%
2023/11/14	0	0.00	0.5	15.85	15.95	-0.5	786	-0.06%
2023/10/26	20	15.60	2	15.60	15.65	18	1,033	1.74%
2023/10/13	2	15.50	0	0.00	15.50	2	1,073	0.19%
2023/09/15	0	0.00	1	16.20	16.25	-1	1,186	-0.08%
2023/09/11	11	16.00	0	0.00	15.80	11	1,196	0.92%
2023/09/08	1	16.10	0	0.00	16.15	1	1,189	0.08%
2023/08/17	5	15.26	0	0.00	15.20	5	1,903	0.26%
2023/08/11	10	16.05	0	0.00	16.10	10	1,952	0.51%
2023/08/10	0	0.00	2	16.83	16.65	-2	1,935	-0.10%
2023/08/07	0.3	16.79	30	16.80	16.85	-29.7	2,006	-1.48%
2023/08/01	0.1	16.55	5	16.67	16.75	-4.9	2,031	-0.24%
2023/07/31	0	0.00	1	16.55	16.40	-1	2,057	-0.05%
2023/07/26	0	0.00	2	15.75	15.70	-2	2,393	-0.08%
2023/07/20	0	0.00	1	15.80	15.85	-1	4,521	-0.02%
2023/07/17	0	0.00	1	15.90	15.80	-1	5,019	-0.02%
2023/07/11	1	15.70	0	0.00	15.70	1	5,060	0.02%
2023/07/10	0	0.00	2	15.95	15.80	-2	5,091	-0.04%
2023/07/06	0	0.00	1	16.10	16.10	-1	5,094	-0.02%
2023/07/05	5	16.25	0	0.00	16.25	5	5,092	0.10%
2023/07/04	10	16.40	0	0.00	16.40	10	5,083	0.20%
2023/06/30	0	0.00	3	16.48	16.55	-3	5,052	-0.06%
2023/06/29	0	0.00	8	16.40	16.35	-8	5,037	-0.16%
2023/06/28	0	0.00	1.4	16.34	16.25	-1.4	5,027	-0.03%
2023/06/21	0	0.00	12	16.51	16.60	-12	5,007	-0.24%
2023/06/20	2	16.25	3	16.25	16.30	-1	4,977	-0.02%
2023/06/16	2	16.50	5	16.60	16.60	-3	4,962	-0.06%
2023/06/15	11	16.20	0	0.00	16.15	11	4,937	0.22%
2023/06/14	0	0.00	2	16.33	16.30	-2	4,922	-0.04%
2023/06/13	2	16.20	5	16.20	16.30	-3	4,917	-0.06%
2023/06/12	4	16.28	4	16.35	16.30	0	4,899	0.00%
2023/06/09	3	16.63	0	0.00	16.65	3	4,867	0.06%
2023/06/08	2	16.80	6	16.72	16.70	-4	4,854	-0.08%
2023/06/07	8	17.20	3	16.95	16.90	5	4,831	0.10%
2023/06/06	21	17.42	8	17.51	17.15	13	4,800	0.27%
2023/06/05	0	0.00	12	17.52	17.40	-12	4,762	-0.25%
2023/06/02	0.3	17.10	0	0.00	17.10	0.3	4,693	0.01%
2023/06/01	0	0.00	7	17.03	17.00	-7	4,634	-0.15%
2023/05/30	0.2	16.65	0	0.00	16.45	0.2	4,545	0.00%
2023/05/29	4	16.60	0.2	16.65	16.60	3.8	4,516	0.08%
2023/05/26	3	16.90	0	0.00	16.65	3	4,482	0.07%
2023/05/25	12	17.55	8	17.36	17.25	4	4,413	0.09%
2023/05/24	0	0.00	2	17.00	17.15	-2	4,223	-0.05%
2023/05/23	10	17.00	3	17.00	16.85	7	4,156	0.17%
2023/05/18	2	16.50	0	0.00	16.60	2	4,070	0.05%
2023/05/17	0	0.00	13	16.64	16.65	-13	4,038	-0.32%
2023/05/12	3	16.18	0	0.00	16.15	3	3,941	0.08%
2023/05/11	3	16.18	0	0.00	15.95	3	3,912	0.08%
2023/05/10	30	16.55	0	0.00	16.65	30	3,844	0.78%
2023/05/09	0.2	17.15	0	0.00	16.50	0.2	3,809	0.01%
2023/05/08	0	0.00	5	17.05	16.95	-5	3,758	-0.13%
2023/05/05	0	0.00	3	16.95	16.80	-3	3,710	-0.08%
2023/05/04	11	17.16	35	17.31	17.15	-24	3,658	-0.66%
2023/05/03	17	17.27	33	17.36	17.10	-16	3,585	-0.45%
2023/05/02	34	17.18	14	16.94	17.30	20	3,428	0.58%
2023/04/28	11.1	16.93	1.3	16.91	16.80	9.8	3,278	0.30%
2023/04/27	60.3	17.67	56	17.72	17.20	4.3	3,126	0.14%
2023/04/26	37	16.99	75.2	17.17	17.70	-38.2	2,693	-1.42%
2023/04/25	58	17.48	106	17.99	16.50	-48	2,223	-2.16%	大賣/
2023/04/24	4	16.48	18	16.65	17.05	-14	1,114	-1.26%
2023/04/21	2	15.40	10	15.33	15.50	-8	733	-1.09%
2023/04/20	2	14.90	0	0.00	14.85	2	610	0.33%
2023/04/19	2	14.85	0	0.00	14.85	2	605	0.33%
2023/04/18	0	0.00	0.1	15.20	15.20	-0.1	591	-0.02%
2023/04/17	0	0.00	4	15.28	15.40	-4	564	-0.71%
2023/03/29	0	14.10	0	0.00	14.00	0	415	0.00%
2023/03/28	0	0.00	3	14.03	13.95	-3	415	-0.72%
2023/03/23	0	13.90	0	0.00	13.80	0	414	0.00%
2023/03/22	0	13.90	0	0.00	13.80	0	415	0.00%
2023/03/20	0	13.80	0	0.00	13.75	0	412	0.00%
2023/03/16	2	13.55	0	0.00	13.50	2	414	0.48%
2023/03/15	2	13.80	0	0.00	13.70	2	410	0.49%
2023/03/13	0	13.91	20	13.75	13.85	-20	417	-4.79%
2023/03/10	0.7	14.15	0	0.00	14.05	0.7	417	0.17%
2023/03/07	0.2	14.20	0	0.00	14.20	0.2	459	0.04%
2023/03/03	0	0.00	0.6	14.10	14.00	-0.6	455	-0.13%
2023/03/02	0	0.00	1	14.00	13.95	-1	455	-0.22%
2023/02/23	1	14.10	0	0.00	14.10	1	459	0.22%
2023/02/20	1	13.95	0	0.00	14.10	1	461	0.22%
2023/02/17	0	0.00	1	13.95	13.90	-1	449	-0.22%
2023/02/15	0	0.00	4	13.94	13.85	-4	453	-0.88%
2023/02/13	2	13.70	0	0.00	13.75	2	456	0.44%
2023/02/09	1	13.90	0	0.00	13.85	1	457	0.22%
2023/02/08	0	0.00	1	14.15	14.05	-1	452	-0.22%
2023/02/06	1	14.05	0	0.00	14.05	1	446	0.22%
2023/02/01	0	0.00	1	14.05	14.20	-1	429	-0.23%
2023/01/30	0	0.00	2	13.85	13.80	-2	416	-0.48%
2023/01/16	5	13.70	0	0.00	13.70	5	414	1.21%
2023/01/11	1	13.85	0	0.00	13.90	1	443	0.23%
2023/01/04	0	13.50	0	0.00	13.35	0	452	0.01%
2022/12/29	1	13.40	0	0.00	13.40	1	460	0.22%
2022/12/26	0	0.00	5	13.50	13.70	-5	463	-1.08%
2022/12/23	15	13.40	1	13.40	13.55	14	462	3.03%
2022/12/22	0	0.00	5	13.40	13.40	-5	470	-1.06%
2022/12/21	1	13.20	0	0.00	13.20	1	479	0.21%
2022/12/20	10	13.30	0	0.00	13.15	10	482	2.07%
2022/12/19	0	0.00	3	13.40	13.40	-3	488	-0.61%
2022/12/14	0	0.00	4	13.75	13.70	-4	491	-0.81%
2022/12/09	0	0.00	3	13.85	13.85	-3	491	-0.61%
2022/12/08	1	13.65	0	0.00	13.65	1	486	0.21%
2022/12/06	1	13.90	0	0.00	13.85	1	482	0.21%
2022/12/05	1	14.15	0	0.00	14.15	1	479	0.21%
2022/12/02	6	14.14	0	0.00	14.10	6	478	1.25%
2022/12/01	3	14.32	0	0.00	14.30	3	475	0.63%
2022/11/30	2	14.00	0	0.00	14.40	2	468	0.43%
2022/11/21	0	0.00	1	13.15	13.00	-1	413	-0.24%
2022/11/17	0	0.00	1	13.20	13.20	-1	423	-0.24%
2022/11/15	2	13.30	0	0.00	13.25	2	420	0.48%
2022/10/31	2	12.45	0	0.00	12.35	2	451	0.44%
2022/10/28	0	0.00	1	12.50	12.30	-1	470	-0.21%
2022/10/27	1	12.40	0	0.00	12.45	1	475	0.21%
2022/10/24	0	0.00	1	12.35	12.40	-1	481	-0.21%
2022/10/20	25	12.30	0	0.00	12.20	25	479	5.22%
2022/10/13	0.2	12.72	0	0.00	12.40	0.2	458	0.04%
2022/10/11	0	0.00	2	13.20	13.00	-2	459	-0.44%
2022/10/07	0.1	13.25	0	0.00	13.10	0.1	460	0.01%
2022/10/06	2	13.08	0	0.00	13.05	2	463	0.43%
2022/09/21	0.1	14.20	0	0.00	14.05	0.1	688	0.01%
2022/09/14	0	0.00	1	14.30	14.25	-1	783	-0.13%
2022/09/13	1	14.45	0	0.00	14.50	1	793	0.13%
2022/09/01	0	0.00	3	14.50	14.45	-3	814	-0.37%
2022/08/29	0.1	14.45	3	14.35	14.35	-2.9	832	-0.35%
2022/08/25	1	14.75	0	0.00	14.70	1	835	0.12%
2022/08/12	0	0.00	10	14.25	14.30	-10	824	-1.21%
2022/08/05	10	13.55	0	0.00	13.55	10	833	1.20%
2022/08/02	10	13.95	0	0.00	13.85	10	854	1.17%
2022/07/21	2	13.65	0	0.00	13.80	2	888	0.23%
2022/07/20	0	0.00	4	13.78	13.65	-4	885	-0.45%
2022/07/19	0	0.00	1	13.75	13.75	-1	893	-0.11%
2022/07/18	0	0.00	3	13.70	13.65	-3	889	-0.34%
2022/07/15	1	13.35	0	0.00	13.40	1	887	0.11%
2022/07/13	1	13.00	2	13.35	13.40	-1	888	-0.11%
2022/07/11	23.1	13.41	2	13.40	13.45	21.1	868	2.43%
2022/07/08	2	13.65	0	0.00	13.60	2	860	0.23%
2022/07/07	1.1	13.92	0	0.00	14.00	1.1	827	0.13%
2022/07/06	0	0.00	1	14.05	13.95	-1	825	-0.12%
2022/07/05	0	0.00	1	14.30	14.20	-1	829	-0.12%
2022/07/04	1	13.95	0	0.00	14.00	1	827	0.12%
2022/07/01	0.1	14.40	0	0.00	14.05	0.1	828	0.01%
2022/06/30	0.1	14.35	1	14.10	14.35	-0.9	817	-0.11%
2022/06/29	10	14.36	0	0.00	14.45	10	789	1.27%
2022/06/28	0	0.00	0.4	15.10	15.05	-0.4	689	-0.05%
2022/06/27	1	15.35	0	0.00	15.25	1	678	0.15%
2022/06/24	0	0.00	1	15.10	15.15	-1	662	-0.15%
2022/06/17	0	0.00	5	15.66	15.75	-5	744	-0.67%
2022/06/16	0	0.00	2	15.95	15.95	-2	746	-0.27%
2022/06/14	0	0.00	3	15.85	15.90	-3	754	-0.40%
2022/06/13	0.1	16.10	2	15.95	15.95	-2	765	-0.25%
2022/06/08	0	0.00	0	16.25	16.20	0	758	0.00%
2022/06/07	0.2	16.30	2	16.15	16.15	-1.8	767	-0.23%
2022/06/06	0	0.00	0	16.00	16.05	0	774	0.00%
2022/06/02	0	0.00	0	16.00	15.95	0	793	0.00%
2022/06/01	1	15.95	0	0.00	15.90	1	817	0.12%
2022/05/30	0	0.00	5	15.70	15.75	-5	872	-0.57%
2022/05/27	0	0.00	4	15.60	15.55	-4	892	-0.45%
2022/05/26	0	0.00	1	15.45	15.45	-1	895	-0.11%
2022/05/24	0.1	15.65	1	15.60	15.45	-0.9	914	-0.10%
2022/05/20	2	15.38	0	0.00	15.45	2	932	0.21%
2022/05/18	0.3	15.65	11	15.65	15.65	-10.7	942	-1.13%
2022/05/17	0	0.00	1	15.10	15.15	-1	946	-0.11%
2022/05/16	0	0.00	1	15.10	14.95	-1	950	-0.11%
2022/05/13	1	14.85	1	14.95	14.90	0	952	0.00%
2022/05/12	4	14.90	82	14.99	14.75	-78	960	-8.12%
2022/05/10	7	15.67	0	0.00	15.70	7	1,008	0.69%
2022/05/09	20.1	15.65	0	0.00	15.70	20.1	1,009	1.99%
2022/05/05	2	16.20	0	0.00	16.25	2	1,012	0.20%
2022/05/04	5	16.20	0	0.00	16.20	5	1,024	0.49%
2022/04/29	2	16.20	2	16.35	16.25	0	1,077	0.00%
2022/04/28	1	16.10	3	16.13	16.20	-2	1,086	-0.18%
2022/04/27	0	0.00	1	16.50	16.15	-1	1,090	-0.09%
2022/04/26	0	0.00	7	16.60	16.60	-7	1,078	-0.65%
2022/04/22	0	0.00	2	16.85	16.80	-2	1,073	-0.19%
2022/04/21	11	16.90	0	0.00	16.90	11	1,081	1.02%
2022/04/20	0	0.00	1	16.70	16.75	-1	1,084	-0.09%
2022/04/18	0	16.75	0	0.00	16.65	0	1,094	0.00%
2022/04/13	0	0.00	2	16.90	16.95	-2	1,123	-0.18%
2022/04/12	5	16.72	11	16.83	16.80	-6	1,126	-0.53%
2022/04/11	59	16.75	0	0.00	16.80	59	1,134	5.20%
2022/04/07	1	16.70	2	16.90	16.65	-1	1,138	-0.09%
2022/04/06	1	16.90	20	16.90	16.85	-19	1,146	-1.66%
2022/04/01	9	16.75	0	0.00	16.80	9	1,149	0.78%
2022/03/31	0	0.00	2	16.80	16.80	-2	1,151	-0.17%
2022/03/30	0	0.00	4	17.05	17.05	-4	1,147	-0.35%
2022/03/29	0	16.85	4	16.70	16.70	-4	1,130	-0.35%
2022/03/28	1	16.70	0	0.00	16.75	1	1,125	0.09%
2022/03/25	2	16.83	4	16.85	16.85	-2	1,111	-0.18%
2022/03/24	8	16.85	6	16.90	16.90	2	1,104	0.18%
2022/03/23	28	17.07	1	17.00	17.00	27	1,080	2.50%
2022/03/22	0	0.00	9	17.44	17.45	-9	1,022	-0.88%
2022/03/21	0	0.00	2	17.25	17.25	-2	1,021	-0.20%
2022/03/18	3	17.00	0	0.00	17.00	3	1,048	0.29%
2022/03/17	12	17.16	0	0.00	17.20	12	1,047	1.15%
2022/03/16	17	17.10	0	0.00	17.05	17	1,050	1.62%
2022/03/11	5.2	17.35	5	17.30	17.35	0.2	1,078	0.02%
2022/03/10	5	17.25	17	17.25	17.35	-12	1,084	-1.11%
2022/03/07	1	17.35	0	0.00	17.20	1	1,098	0.09%
2022/03/04	0	0.00	1	17.75	17.70	-1	1,287	-0.08%
2022/03/03	1	17.90	0	0.00	17.85	1	1,311	0.08%
2022/03/02	18	17.60	3	17.50	17.65	15	1,290	1.16%
2022/03/01	0	0.00	1	17.40	17.40	-1	1,283	-0.08%
2022/02/25	1	17.20	0	0.00	17.20	1	1,300	0.08%
2022/02/24	2	17.20	10	17.11	17.15	-8	1,324	-0.60%
2022/02/23	2	17.50	0	0.00	17.50	2	1,329	0.15%
2022/02/22	2	17.60	0	0.00	17.60	2	1,347	0.15%
2022/02/21	0	0.00	1	17.75	17.75	-1	1,363	-0.07%
2022/02/18	1	17.70	0	0.00	17.65	1	1,370	0.07%
2022/02/17	0	0.00	1	17.75	17.70	-1	1,407	-0.07%
2022/02/14	0	0.00	8	17.60	17.55	-8	1,613	-0.50%
2022/02/11	10	17.70	0	0.00	17.65	10	1,657	0.60%
2022/02/10	0	0.00	7	17.61	17.80	-7	1,688	-0.41%
2022/02/09	1	17.35	1	17.40	17.30	0	1,667	0.00%
2022/02/08	3	17.35	16	17.26	17.35	-13	1,729	-0.75%
2022/02/07	1	17.20	4	17.10	17.35	-3	1,758	-0.17%
2022/01/25	16	16.69	27	16.60	16.65	-11	1,813	-0.61%
2022/01/24	1	16.85	1	16.90	16.90	0	1,806	0.00%
2022/01/21	2	17.20	1	17.15	17.15	1	1,813	0.06%
2022/01/20	0	0.00	1	17.25	17.40	-1	1,828	-0.05%
2022/01/17	0	0.00	5	17.25	17.25	-5	1,927	-0.26%
2022/01/14	20	17.40	0	0.00	17.20	20	1,993	1.00%
2022/01/13	1	17.30	0	0.00	17.40	1	2,035	0.05%
2022/01/12	16	17.20	28	17.25	17.25	-12	2,068	-0.58%
2022/01/07	0	0.00	20	17.56	17.35	-20	2,210	-0.90%
2022/01/04	0	0.00	5	17.30	17.25	-5	2,301	-0.22%
2021/12/30	10	17.50	3	17.52	17.40	7	2,346	0.30%
2021/12/29	21	17.35	0	0.00	17.45	21	2,384	0.88%
2021/12/27	0	0.00	8	17.30	17.30	-8	2,472	-0.32%
2021/12/23	0	0.00	18	17.20	17.20	-18	2,589	-0.70%
2021/12/22	0	0.00	2	17.30	17.20	-2	2,652	-0.08%
2021/12/21	0.1	17.25	0.5	17.22	17.20	-0.4	2,688	-0.02%
2021/12/20	0	0.00	6.2	17.20	17.15	-6.2	2,763	-0.22%
2021/12/17	0	0.00	1	17.30	17.20	-1	2,816	-0.04%
2021/12/16	10	17.20	40	17.15	17.20	-30	2,842	-1.06%
2021/12/15	10	17.05	1	17.05	17.05	9	2,906	0.31%
2021/12/14	1	17.10	0.1	17.30	17.05	0.9	2,956	0.03%
2021/12/13	14	17.30	1.4	17.31	17.30	12.6	2,984	0.42%
2021/12/09	0	0.00	0	17.55	17.35	0	3,044	0.00%
2021/12/08	0	0.00	4.2	17.35	17.35	-4.2	3,079	-0.14%
2021/12/07	12	17.37	0.7	17.44	17.25	11.3	3,102	0.37%
2021/12/06	0	0.00	0.3	17.45	17.35	-0.3	3,097	-0.01%
2021/12/03	3	17.35	0.8	17.40	17.35	2.2	3,122	0.07%
2021/12/02	4	17.28	5.5	17.36	17.30	-1.5	3,164	-0.05%
2021/12/01	0	0.00	9.1	17.27	17.35	-9.1	3,240	-0.28%
2021/11/30	6.5	16.96	5.3	17.47	16.95	1.3	3,260	0.04%
2021/11/29	5	17.33	13.6	17.20	17.30	-8.6	3,128	-0.28%
2021/11/26	0	0.00	15	17.75	17.65	-15	3,202	-0.47%
2021/11/25	2	17.90	0	0.00	17.85	2	3,321	0.06%
2021/11/24	2	17.70	3	17.88	17.90	-1	3,402	-0.03%
2021/11/23	2.3	17.89	2	17.90	17.75	0.3	3,545	0.01%
2021/11/22	11	17.55	0	0.00	17.65	11	3,659	0.30%
2021/11/19	10.2	17.80	0	0.00	17.65	10.2	3,702	0.28%
2021/11/18	0	0.00	3	17.75	17.75	-3	3,848	-0.08%
2021/11/17	2	17.70	0	0.00	17.80	2	3,880	0.05%
2021/11/16	8	17.76	0	0.00	17.60	8	4,067	0.20%
2021/11/15	28.2	17.94	26	17.76	17.80	2.2	4,557	0.05%
2021/11/12	31	18.18	10	18.08	18.10	21	4,570	0.46%
2021/11/11	16	18.32	2	18.38	18.25	14	4,608	0.30%
2021/11/10	30	18.50	21.7	18.44	18.40	8.3	4,639	0.18%
2021/11/09	20.7	18.23	1	18.25	18.25	19.7	4,640	0.42%
2021/11/08	12	18.32	1	18.30	18.40	11	4,675	0.24%
2021/11/05	11	18.24	8	18.25	18.25	3	4,669	0.06%
2021/11/04	10	18.23	2	18.40	18.20	8	4,654	0.17%
2021/11/03	0	0.00	3	18.20	18.30	-3	4,680	-0.06%
2021/11/02	3	18.07	1	18.25	18.10	2	4,673	0.04%
2021/11/01	1	18.15	0	0.00	18.20	1	4,662	0.02%
2021/10/29	1	18.10	0	0.00	18.15	1	4,658	0.02%
2021/10/28	0	0.00	0.3	18.20	18.20	-0.3	4,638	-0.01%
2021/10/27	7	18.08	0	0.00	18.15	7	4,640	0.15%
2021/10/26	0	0.00	0	18.40	18.40	0	4,612	0.00%
2021/10/25	0	0.00	1	18.25	18.20	-1	4,590	-0.02%
2021/10/22	4.5	18.01	7	18.06	18.15	-2.5	4,603	-0.06%
2021/10/21	0	18.33	0	18.35	18.25	0	4,560	0.00%
2021/10/20	12	18.28	1	18.20	18.20	11	4,542	0.24%
2021/10/19	6	18.32	1	18.35	18.35	5	4,541	0.11%
2021/10/18	8	18.46	6	18.55	18.50	2	4,554	0.04%
2021/10/15	3	18.28	0	0.00	18.20	3	4,590	0.07%
2021/10/14	10	18.40	2	18.35	18.35	8	4,578	0.17%
2021/10/13	5	18.54	0	0.00	18.30	5	4,592	0.11%
2021/10/12	7	18.67	0	0.00	18.65	7	4,609	0.15%
2021/10/07	0	0.00	5	18.86	19.20	-5	4,662	-0.11%
2021/10/06	5	18.75	0	0.00	18.80	5	4,777	0.10%
2021/10/05	1	18.95	5	18.95	19.10	-4	4,804	-0.08%
2021/10/04	7	18.80	0	0.00	18.75	7	4,824	0.15%
2021/10/01	50.5	19.72	0	0.00	19.30	50.5	4,834	1.04%
2021/09/30	6	20.20	22	20.19	20.20	-16	4,890	-0.33%
2021/09/29	38	20.49	26.1	20.36	20.25	11.9	5,033	0.24%
2021/09/28	5	20.39	4	20.65	20.35	1	5,264	0.02%
2021/09/27	4	20.61	4	20.58	20.60	0	6,878	0.00%
2021/09/24	23	20.33	1	20.40	20.10	22	8,083	0.27%
2021/09/23	1	20.20	1	20.10	20.15	0	8,310	0.00%
2021/09/22	1	20.10	0	0.00	19.90	1	8,329	0.01%
2021/09/17	6	20.38	4	20.50	20.50	2	8,287	0.02%
2021/09/16	20	20.63	5	20.58	20.55	15	8,266	0.18%
2021/09/15	31	20.57	0	0.00	20.40	31	8,252	0.38%
2021/09/14	5	20.50	5	20.47	20.40	0	8,323	0.00%
2021/09/13	8	20.62	0.1	20.60	20.55	7.9	8,317	0.10%
2021/09/10	0	0.00	9	20.70	21.00	-9	8,318	-0.11%
2021/09/08	6	20.48	0	0.00	20.25	6	8,354	0.07%
2021/09/07	10	20.35	0	0.00	20.45	10	8,429	0.12%
2021/09/06	5	20.20	0	0.00	20.20	5	8,420	0.06%
2021/09/03	11	20.80	1	21.25	20.75	10	8,362	0.12%
2021/09/02	1	20.90	1	21.10	20.95	0	8,388	0.00%
2021/09/01	2	21.70	2	21.75	21.40	0	8,384	0.00%
2021/08/31	1	22.35	6	22.38	22.45	-5	8,398	-0.06%
2021/08/30	100	22.00	1	22.30	22.00	99	8,383	1.18%
2021/08/27	2	22.05	8.1	22.06	22.20	-6.1	8,428	-0.07%
2021/08/26	0	0.00	25	21.89	21.90	-25	8,529	-0.29%
2021/08/25	2	21.60	3	21.43	21.40	-1	8,612	-0.01%
2021/08/24	4	21.44	13	21.45	21.35	-9	8,619	-0.10%
2021/08/23	0	20.90	1	20.90	20.95	-1	8,537	-0.01%
2021/08/20	2	20.58	5	21.34	20.90	-3	8,525	-0.04%
2021/08/19	7	21.02	18	21.42	20.90	-11	8,358	-0.13%
2021/08/18	0	0.00	40	20.45	20.75	-40	7,879	-0.51%
2021/08/17	0	0.00	36	20.12	20.15	-36	7,983	-0.45%
2021/08/16	2	19.60	2	19.70	19.60	0	7,876	0.00%
2021/08/13	0	0.00	6	19.60	19.45	-6	7,859	-0.08%
2021/08/12	21	19.18	10	19.41	19.30	11	7,829	0.14%
2021/08/10	0	0.00	1	20.00	20.10	-1	7,823	-0.01%
2021/08/09	0	0.00	3	20.15	20.10	-3	7,896	-0.04%
2021/08/06	30	19.90	0	0.00	19.75	30	7,949	0.38%
2021/08/05	0	0.00	2	19.85	19.65	-2	8,041	-0.02%
2021/08/04	2.1	19.65	1	19.80	19.65	1.1	8,265	0.01%
2021/08/03	0	0.00	4	19.80	19.70	-4	8,722	-0.05%
2021/08/02	0	19.70	0	0.00	19.75	0	8,840	0.00%
2021/07/30	2	19.60	4.8	19.74	19.55	-2.8	8,899	-0.03%
2021/07/29	0	0.00	3	19.80	19.70	-3	8,936	-0.03%
2021/07/28	20	19.45	0	0.00	19.50	20	9,017	0.22%
2021/07/27	8	19.59	0	0.00	19.55	8	9,145	0.09%
2021/07/26	10	20.00	5	20.05	19.80	5	9,232	0.05%
2021/07/23	1	19.90	9	19.91	19.95	-8	9,325	-0.09%
2021/07/22	14	19.64	1	19.80	19.50	13	9,388	0.14%
2021/07/21	42	20.31	7	19.94	20.00	35	9,481	0.37%
2021/07/20	3	20.37	1	20.40	20.25	2	9,496	0.02%
2021/07/19	2	20.85	2	20.83	20.85	0	9,633	0.00%
2021/07/16	1	20.55	0	0.00	20.65	1	10,072	0.01%
2021/07/15	10	20.50	3	20.65	20.70	7	10,165	0.07%
2021/07/14	4	20.13	1	20.50	20.15	3	10,534	0.03%
2021/07/13	33	20.39	4	20.65	20.20	29	11,014	0.26%
2021/07/12	11	21.03	24	21.09	21.00	-13	11,068	-0.12%
2021/07/09	4	21.11	0	0.00	21.15	4	11,127	0.04%
2021/07/07	16	21.58	0	0.00	21.35	16	11,274	0.14%
2021/07/06	11	21.64	14	21.66	21.85	-3	11,298	-0.03%
2021/07/05	46	21.76	4	21.84	21.75	42	11,236	0.37%
2021/07/02	93	23.73	31	23.96	22.15	62	11,183	0.55%
2021/07/01	75	22.79	91.1	22.94	23.55	-16.1	9,649	-0.17%
2021/06/30	7	21.35	68.6	21.40	21.60	-61.6	8,492	-0.73%
2021/06/29	0	0.00	30	20.34	20.40	-30	8,248	-0.36%
2021/06/28	15	20.14	4	20.20	20.30	11	8,257	0.13%
2021/06/25	14	20.20	3	20.18	20.00	11	8,287	0.13%
2021/06/24	5	20.20	0.1	20.05	20.15	4.9	8,385	0.06%
2021/06/23	0	0.00	5	20.25	19.80	-5	8,520	-0.06%
2021/06/22	2	20.25	4	20.15	20.20	-2	8,474	-0.02%
2021/06/21	4	19.74	0	0.00	19.75	4	8,561	0.05%
2021/06/18	2	20.40	0	0.00	20.30	2	8,557	0.02%
2021/06/17	0	0.00	6	20.91	20.90	-6	8,579	-0.07%
2021/06/16	3	20.95	0	0.00	20.85	3	8,580	0.03%
2021/06/15	6	21.17	8	21.06	21.10	-2	8,513	-0.02%
2021/06/11	2	20.85	0	0.00	20.85	2	8,507	0.02%
2021/06/10	1	20.50	6	20.65	20.80	-5	8,517	-0.06%
2021/06/09	0	0.00	23	21.24	21.10	-23	8,475	-0.27%
2021/06/08	1	21.25	8	21.06	21.15	-7	8,477	-0.08%
2021/06/07	8	21.20	4.1	21.11	20.90	3.9	8,474	0.05%
2021/06/04	1	20.80	10	20.70	20.70	-9	8,400	-0.11%
2021/06/03	4	20.88	12	21.13	21.10	-8	8,350	-0.10%
2021/06/02	5	20.30	21.3	20.23	20.35	-16.3	8,385	-0.19%
2021/06/01	2	20.00	3	19.98	20.10	-1	8,182	-0.01%
2021/05/31	10	19.72	1	20.05	19.65	9	8,133	0.11%
2021/05/28	10	19.45	2	19.55	19.50	8	8,073	0.10%
2021/05/27	2	19.10	3	19.20	19.05	-1	8,068	-0.01%
2021/05/26	7	19.19	10	19.25	19.25	-3	8,069	-0.04%
2021/05/25	6.1	19.99	4	19.81	19.40	2.1	8,071	0.03%
2021/05/24	0	0.00	2	18.90	18.75	-2	7,908	-0.03%
2021/05/21	0	0.00	20	18.53	18.60	-20	7,975	-0.25%
2021/05/20	0	0.00	12	18.19	18.15	-12	8,050	-0.15%
2021/05/19	11	18.37	2	18.40	18.50	9	8,202	0.11%
2021/05/17	2	16.80	0	0.00	16.85	2	8,181	0.02%
2021/05/14	8	18.49	9	19.10	18.55	-1	8,069	-0.01%
2021/05/13	11	18.24	1	18.25	18.40	10	7,965	0.13%
2021/05/12	29	20.13	11	19.80	19.20	18	7,843	0.23%
2021/05/11	36	22.03	54	21.84	21.10	-18	7,600	-0.24%
2021/05/10	0	0.00	3.5	21.32	21.20	-3.5	7,129	-0.05%
2021/05/07	0	0.00	11	20.09	20.15	-11	7,020	-0.16%
2021/05/06	10	20.95	1	21.00	20.55	9	6,947	0.13%
2021/05/05	5	20.50	8	20.73	20.40	-3	6,901	-0.04%
2021/05/04	2	19.58	14	19.87	19.70	-12	6,822	-0.18%
2021/05/03	32	21.60	3	21.43	21.00	29	6,684	0.43%
2021/04/29	29	21.67	22.8	22.03	21.90	6.2	6,606	0.09%
2021/04/28	2	21.90	2.3	21.70	21.90	-0.3	6,514	0.00%
2021/04/27	35	21.59	7.3	21.78	21.85	27.8	6,461	0.43%
2021/04/26	12	21.29	4	21.34	21.30	8	6,339	0.13%
2021/04/23	24	21.31	9	21.31	21.15	15	6,282	0.24%
2021/04/22	25	22.95	29	22.97	22.20	-4	6,126	-0.07%
2021/04/21	2.5	21.99	19	21.91	22.00	-16.5	5,659	-0.29%
2021/04/20	5	22.67	9.2	22.20	22.25	-4.2	5,540	-0.08%
2021/04/19	32	22.89	126	22.67	23.65	-94	5,157	-1.82%	大賣/
2021/04/16	21	21.35	17.1	21.34	21.50	3.9	4,654	0.08%
2021/04/15	9	20.77	3	20.77	20.90	6	4,523	0.13%
2021/04/14	10.3	20.20	1	20.25	20.20	9.3	4,442	0.21%
2021/04/13	1	20.80	0	0.00	20.60	1	4,408	0.02%
2021/04/12	1	21.10	19	20.97	21.20	-18	4,290	-0.42%
2021/04/09	33	20.77	6	20.45	20.55	27	4,184	0.65%
2021/04/08	5	20.68	10	20.55	20.80	-5	4,113	-0.12%
2021/04/07	1	20.05	15.2	20.08	20.10	-14.2	3,969	-0.36%
2021/04/06	1	19.80	3	19.63	19.80	-2	3,914	-0.05%
2021/04/01	20	19.25	0	0.00	19.25	20	3,867	0.52%
2021/03/31	2	19.10	2	19.30	19.30	0	3,899	0.00%
2021/03/30	30	19.75	0	0.00	19.50	30	4,013	0.75%
2021/03/29	2	19.50	120	19.55	19.65	-118	4,577	-2.58%	大賣/鉅額交易
2021/03/26	8	19.36	16	19.31	19.45	-8	5,132	-0.16%
2021/03/25	1	19.00	1	19.05	19.00	0	5,071	0.00%
2021/03/24	0	0.00	5	19.05	19.05	-5	5,022	-0.10%
2021/03/23	0	0.00	1	18.80	18.70	-1	4,926	-0.02%
2021/03/22	0	0.00	11	18.67	18.75	-11	4,928	-0.22%
2021/03/19	0	0.00	1	18.35	18.40	-1	4,912	-0.02%
2021/03/18	0	18.55	0	0.00	18.45	0	4,946	0.00%
2021/03/17	0	0.00	6	18.49	18.55	-6	4,983	-0.12%
2021/03/16	1	18.50	0	0.00	18.45	1	5,012	0.02%
2021/03/15	0	18.48	6	18.50	18.50	-6	5,121	-0.12%
2021/03/12	2	17.90	21	18.06	18.30	-19	5,116	-0.37%
2021/03/11	18	18.53	30	18.20	18.15	-12	5,124	-0.23%
2021/03/10	2	18.45	0	0.00	18.40	2	5,082	0.04%
2021/03/09	0	0.00	7	18.41	18.40	-7	5,069	-0.14%
2021/03/08	43	18.57	21	18.40	18.25	22	5,014	0.44%
2021/03/04	17	18.03	0	0.00	17.95	17	4,840	0.35%
2021/03/03	7	17.99	1	17.85	17.95	6	4,850	0.12%
2021/03/02	4	18.00	1	17.95	17.85	3	4,889	0.06%
2021/02/26	0	0.00	7	18.17	18.25	-7	4,897	-0.14%
2021/02/25	3	18.00	2	18.13	18.30	1	4,922	0.02%
2021/02/24	7	18.24	0	0.00	18.00	7	4,923	0.14%
2021/02/23	3	18.42	3	18.45	18.40	0	4,897	0.00%
2021/02/22	7	18.34	16	18.33	18.35	-9	4,826	-0.19%
2021/02/19	19	18.21	19	18.25	17.90	0	4,740	0.00%
2021/02/18	5	17.42	14	17.39	17.45	-9	4,602	-0.20%
2021/02/05	0	0.00	10	16.30	16.30	-10	4,652	-0.21%
2021/02/03	3	16.35	0	0.00	16.30	3	4,768	0.06%
2021/02/02	0	0.00	2	16.40	16.35	-2	4,828	-0.04%
2021/02/01	0	0.00	2	16.30	16.20	-2	4,840	-0.04%
2021/01/28	4	16.20	2	16.25	16.30	2	4,974	0.04%
2021/01/27	0	0.00	10	16.50	16.50	-10	4,977	-0.20%
2021/01/21	1	16.50	0	0.00	16.35	1	4,977	0.02%
2021/01/20	2	16.55	0	0.00	16.45	2	4,969	0.04%
2021/01/18	2	16.60	0	0.00	16.90	2	5,030	0.04%
2021/01/15	2	16.85	5	16.85	16.90	-3	5,007	-0.06%
2021/01/13	1	17.05	0	0.00	17.15	1	5,037	0.02%
2021/01/12	12	17.21	1	17.20	17.20	11	5,020	0.22%
2021/01/11	4	17.53	0	0.00	17.60	4	4,982	0.08%
2021/01/08	6	17.74	11	17.80	17.80	-5	5,018	-0.10%
2021/01/07	3	18.15	10	18.10	18.10	-7	4,984	-0.14%
2021/01/06	16	18.21	0	0.00	18.00	16	4,959	0.32%
2021/01/05	0	0.00	1	18.60	18.70	-1	4,897	-0.02%
2021/01/04	36	18.59	0	0.00	18.65	36	4,860	0.74%
2020/12/30	1	18.95	0	0.00	18.90	1	4,756	0.02%
2020/12/29	26	18.79	0	0.00	18.70	26	4,662	0.56%
2020/12/28	0	0.00	10	18.95	18.90	-10	4,615	-0.22%
2020/12/25	6	19.22	2	19.10	19.10	4	4,539	0.09%
2020/12/24	0	0.00	4.1	19.27	19.35	-4.1	4,477	-0.09%
2020/12/23	117.1	18.97	3	20.03	19.00	114.1	4,314	2.64%	大買/鉅額交易
2020/12/22	3	20.10	29	19.58	19.40	-26	3,721	-0.70%
2020/12/21	0	0.00	2	18.25	18.30	-2	3,073	-0.07%
2020/12/18	0	0.00	1	17.55	17.60	-1	2,999	-0.03%
2020/12/17	0	0.00	1	17.55	17.55	-1	3,010	-0.03%
2020/12/16	0	0.00	20	17.60	17.80	-20	3,028	-0.66%
2020/12/15	12	17.39	5	17.65	17.35	7	3,065	0.23%
2020/12/14	4	17.63	0	0.00	17.80	4	3,061	0.13%
2020/12/11	14	18.01	0	0.00	17.85	14	3,060	0.46%
2020/12/09	5	18.12	14	18.18	18.30	-9	3,077	-0.29%
2020/12/08	0	0.00	0	17.70	17.60	0	3,394	0.00%
2020/12/07	3	17.77	9	17.83	17.80	-6	3,614	-0.17%
2020/12/04	0	0.00	10	17.70	17.60	-10	3,542	-0.28%
2020/12/03	0	0.00	1	17.45	17.35	-1	3,498	-0.03%
2020/12/02	11	17.40	0	0.00	17.45	11	3,562	0.31%
2020/12/01	3	17.55	0	0.00	17.50	3	3,545	0.08%
2020/11/30	11	17.53	8	17.68	17.65	3	3,526	0.09%
2020/11/27	0	0.00	10	17.25	17.30	-10	3,437	-0.29%
2020/11/26	0	0.00	8	17.28	17.30	-8	3,412	-0.23%
2020/11/25	7	17.10	1	17.05	17.10	6	3,365	0.18%
2020/11/24	9	17.07	13	17.31	17.10	-4	3,342	-0.12%
2020/11/23	3	17.07	1	17.10	17.05	2	3,297	0.06%
2020/11/20	16	16.71	0	0.00	16.90	16	3,260	0.49%
2020/11/19	2	17.00	0	0.00	16.95	2	3,270	0.06%
2020/11/18	23	16.95	17.8	17.03	17.00	5.2	3,263	0.16%
2020/11/17	0	0.00	20	17.10	17.05	-20	3,248	-0.62%
2020/11/16	1	17.20	2	17.20	17.20	-1	3,259	-0.03%
2020/11/12	30	16.93	2	16.70	16.95	28	3,178	0.88%
2020/11/11	0	0.00	2	16.95	17.05	-2	3,231	-0.06%
2020/11/10	0	0.00	23	16.94	16.80	-23	3,183	-0.72%
2020/11/05	23	16.76	3	16.87	16.90	20	3,128	0.64%
2020/11/03	0	0.00	2	16.55	16.50	-2	3,021	-0.07%
2020/10/29	12	16.21	25	16.15	16.20	-13	2,987	-0.44%
2020/10/28	5	16.60	0	0.00	16.35	5	2,975	0.17%
2020/10/27	10	16.65	2	16.70	16.55	8	2,958	0.27%
2020/10/26	0	0.00	0	16.50	16.50	0	2,894	0.00%
2020/10/23	12	16.26	0	0.00	16.30	12	2,846	0.42%
2020/10/22	1	16.50	0	0.00	16.20	1	2,854	0.04%
2020/10/21	10	16.45	1	16.50	16.50	9	2,814	0.32%
2020/10/20	0	0.00	1	16.60	16.60	-1	2,819	-0.04%
2020/10/19	20	16.45	0	0.00	16.40	20	2,802	0.71%
2020/10/16	2	16.80	11	16.47	16.35	-9	2,808	-0.32%
2020/10/14	14	16.24	0	0.00	16.20	14	2,775	0.50%
2020/10/12	2	16.15	0	0.00	16.15	2	2,872	0.07%
2020/10/07	0	0.00	40.4	16.35	16.35	-40.4	2,914	-1.39%
2020/10/06	1	16.40	10	16.45	16.40	-9	2,919	-0.31%
2020/10/05	5	16.40	1	16.40	16.40	4	2,928	0.14%
2020/09/30	0	0.00	1	16.20	16.15	-1	2,931	-0.03%
2020/09/29	0	0.00	2	16.08	16.10	-2	2,940	-0.07%
2020/09/25	0	0.00	4	15.78	15.80	-4	2,980	-0.13%
2020/09/24	2	15.85	0	0.00	15.70	2	2,980	0.07%
2020/09/23	0	0.00	2	16.15	16.15	-2	2,967	-0.07%
2020/09/21	0	0.00	20	16.45	16.35	-20	2,916	-0.69%
2020/09/18	0	0.00	37	16.91	16.70	-37	2,881	-1.28%
2020/09/17	2	16.83	0	0.00	16.60	2	2,805	0.07%
2020/09/16	2	16.23	0	0.00	16.20	2	2,751	0.07%
2020/09/15	46	16.43	0	0.00	16.45	46	2,716	1.69%
2020/09/14	5	16.68	19	16.83	16.65	-14	2,670	-0.52%
2020/09/11	26	17.36	91	17.46	17.20	-65	2,582	-2.52%
2020/09/10	77	16.94	9	16.88	16.65	68	2,130	3.19%
2020/09/09	9	16.02	0	0.00	16.00	9	1,885	0.48%
2020/09/08	37	16.29	0	0.00	16.05	37	1,883	1.96%
2020/09/07	20	16.45	0	0.00	16.40	20	1,872	1.07%
2020/09/04	2	15.90	0	0.00	16.10	2	1,800	0.11%
2020/09/03	2	16.00	2	16.10	16.00	0	1,800	0.00%
2020/09/01	1	15.80	0	0.00	15.80	1	1,811	0.06%
2020/08/24	0	0.00	2	15.65	15.75	-2	1,793	-0.11%
2020/08/21	3	15.47	0	0.00	15.60	3	1,789	0.17%
2020/08/20	1	15.45	2	15.85	15.20	-1	1,785	-0.06%
2020/08/18	1	16.20	10	16.30	16.10	-9	1,726	-0.52%
2020/08/17	11	16.08	100	16.20	16.20	-89	1,723	-5.16%
2020/08/14	5	15.70	2	15.40	15.75	3	1,649	0.18%
2020/08/13	2	15.30	0	0.00	15.30	2	1,634	0.12%
2020/08/11	0	0.00	3	15.37	15.45	-3	1,741	-0.17%
2020/08/07	1	14.80	8	14.86	14.80	-7	1,746	-0.40%
2020/08/06	0	0.00	2	14.80	14.70	-2	1,751	-0.11%
2020/08/05	2	14.55	0	0.00	14.60	2	1,751	0.11%
2020/08/04	0	0.00	2	14.90	14.70	-2	1,765	-0.11%
2020/08/03	0	0.00	6	14.73	14.65	-6	1,772	-0.34%
2020/07/31	0	0.00	2	14.85	14.75	-2	1,785	-0.11%
2020/07/30	6	14.70	4	14.68	14.75	2	1,803	0.11%
2020/07/29	0	0.00	2	14.50	14.40	-2	1,817	-0.11%
2020/07/28	2.2	14.58	5	14.50	14.30	-2.8	1,841	-0.15%
2020/07/27	2	14.78	0	0.00	14.75	2	1,909	0.10%
2020/07/24	102	15.00	0	0.00	15.00	102	1,927	5.29%	大買/鉅額交易
2020/07/21	8	15.21	0	0.00	15.20	8	1,930	0.41%
2020/07/20	3	15.45	0	0.00	15.30	3	1,892	0.16%
2020/07/17	3	15.80	5	15.75	15.60	-2	1,871	-0.11%
2020/07/16	17	16.74	1	16.70	16.75	16	1,808	0.88%
2020/07/15	3	16.60	1	16.70	16.65	2	1,780	0.11%
2020/07/14	1	16.70	1	16.70	16.60	0	1,787	0.00%
2020/07/13	0	0.00	2	16.75	16.75	-2	1,784	-0.11%
2020/07/09	0	0.00	11	16.90	16.90	-11	1,801	-0.61%
2020/07/08	2	16.90	0	0.00	16.90	2	1,803	0.11%
2020/07/07	0	0.00	10	16.80	16.90	-10	1,819	-0.55%
2020/07/06	3	16.90	0	0.00	16.80	3	1,819	0.16%
2020/07/03	1	16.60	1	16.80	16.70	0	1,816	0.00%
2020/07/01	0	0.00	3	16.50	16.45	-3	1,807	-0.17%
2020/06/30	0	0.00	2	16.50	16.40	-2	1,811	-0.11%
2020/06/29	0	0.00	10	16.30	16.30	-10	1,827	-0.55%
2020/06/23	1	16.35	0	0.00	16.40	1	1,859	0.05%
2020/06/22	0	0.00	4	16.61	16.55	-4	1,872	-0.21%
2020/06/19	6	16.30	0	0.00	16.10	6	1,874	0.32%
2020/06/16	10	16.20	0	0.00	16.20	10	1,916	0.52%
2020/06/15	7	16.13	0	0.00	16.10	7	1,988	0.35%
2020/06/09	2	16.95	0	0.00	16.90	2	2,164	0.09%
2020/06/08	6	16.95	12	17.02	17.00	-6	2,214	-0.27%
2020/06/05	7	16.80	7	16.84	16.85	0	2,204	0.00%
2020/06/04	0	0.00	6	16.64	16.70	-6	2,210	-0.27%
2020/06/02	0	0.00	1	16.50	16.45	-1	2,232	-0.04%
2020/06/01	1	16.40	3	16.42	16.45	-2	2,271	-0.09%
2020/05/29	0	0.00	0	16.25	16.20	0	2,298	0.00%
2020/05/28	3	16.27	0	0.00	16.30	3	2,299	0.13%
2020/05/27	2	16.30	0	0.00	16.30	2	2,307	0.09%
2020/05/26	2	16.35	2	16.40	16.30	0	2,312	0.00%
2020/05/25	0	0.00	0	16.30	16.25	0	2,315	0.00%
2020/05/22	8	16.33	0	0.00	16.25	8	2,322	0.34%
2020/05/21	12	16.58	0	0.00	16.55	12	2,313	0.52%
2020/05/20	12	16.56	2	16.70	16.50	10	2,320	0.43%
2020/05/19	2	16.98	36	16.92	16.85	-34	2,316	-1.47%
2020/05/18	4	16.01	2	16.10	16.00	2	2,210	0.09%
2020/05/15	12	16.09	6	16.10	16.00	6	2,234	0.27%
2020/05/14	15	16.26	0	0.00	16.10	15	2,235	0.67%
2020/05/13	0	0.00	4	16.70	16.70	-4	2,218	-0.18%
2020/05/12	18	16.63	0	0.00	16.60	18	2,229	0.81%
2020/05/11	8	16.80	2	16.90	16.85	6	2,233	0.27%
2020/05/08	20	16.90	5	16.89	16.75	15	2,266	0.66%
2020/05/07	32	16.62	2	16.65	16.65	30	2,269	1.32%
2020/05/06	7	16.70	7	16.79	16.70	0	2,284	0.00%
2020/05/05	4	16.58	1	16.55	16.55	3	2,320	0.13%
2020/05/04	21	16.55	7	16.45	16.55	14	2,389	0.59%
2020/04/30	11	16.93	13	16.89	16.95	-2	2,448	-0.08%
2020/04/29	0	0.00	2	16.23	16.70	-2	2,547	-0.08%
2020/04/28	9	15.99	0	0.00	16.10	9	2,570	0.35%
2020/04/27	0	0.00	3	15.98	16.00	-3	2,641	-0.11%
2020/04/24	4	15.65	1	15.75	15.60	3	2,620	0.11%
2020/04/23	0	0.00	3	15.58	15.70	-3	2,634	-0.11%
2020/04/22	2	14.88	2	15.18	15.40	0	2,636	0.00%
2020/04/21	12	15.46	2	15.80	15.40	10	2,651	0.38%
2020/04/20	3	15.65	0	0.00	15.90	3	2,646	0.11%
2020/04/17	9	16.09	10	16.07	15.85	-1	2,632	-0.04%
2020/04/16	6	15.95	1	15.95	15.95	5	2,608	0.19%
2020/04/15	9	15.56	0	0.00	15.80	9	2,586	0.35%
2020/04/14	0	0.00	2	15.35	15.40	-2	2,568	-0.08%
2020/04/13	0	0.00	10	15.35	15.20	-10	2,561	-0.39%
2020/04/10	0	0.00	4	15.13	15.35	-4	2,578	-0.16%
2020/04/09	0	0.00	6	14.88	14.85	-6	2,584	-0.23%
2020/04/08	0	0.00	2	14.50	14.70	-2	2,566	-0.08%
2020/04/07	0	0.00	7	14.06	14.30	-7	2,540	-0.28%
2020/04/06	0	0.00	2	13.70	13.65	-2	2,504	-0.08%
2020/04/01	5	13.50	0	0.00	13.60	5	2,492	0.20%
2020/03/31	0	0.00	5	13.70	13.70	-5	2,485	-0.20%
2020/03/30	1	13.15	2	13.33	13.30	-1	2,462	-0.04%
2020/03/27	1	13.50	0	0.00	13.35	1	2,450	0.04%
2020/03/26	5	13.36	0	0.00	13.30	5	2,422	0.21%
2020/03/25	20	13.45	1	13.70	13.70	19	2,415	0.79%
2020/03/23	2	12.45	0	0.00	12.30	2	2,406	0.08%
2020/03/20	2	13.15	0	0.00	13.05	2	2,409	0.08%
2020/03/19	4	12.26	30	13.00	12.55	-26	2,393	-1.09%
2020/03/18	2	13.45	0	0.00	13.45	2	2,331	0.09%
2020/03/17	4	13.80	6	14.00	13.70	-2	2,298	-0.09%
2020/03/16	3	15.17	0	0.00	14.60	3	2,253	0.13%
2020/03/13	19	15.38	0	0.00	15.55	19	2,219	0.86%
2020/03/12	3	17.03	9	17.15	16.70	-6	2,153	-0.28%
2020/03/11	2	17.65	7	17.91	17.85	-5	2,103	-0.24%
2020/03/10	0	0.00	17	17.78	17.95	-17	2,094	-0.81%
2020/03/09	3	17.85	14	17.87	17.80	-11	2,088	-0.53%
2020/03/06	12	18.00	0	0.00	18.00	12	2,068	0.58%
2020/03/05	4	18.09	0	0.00	18.20	4	2,029	0.20%
2020/03/04	5	18.20	30	18.20	18.10	-25	1,997	-1.25%
2020/03/02	2	18.30	3	18.30	18.30	-1	1,965	-0.05%
2020/02/27	10	18.43	4	18.48	18.50	6	1,970	0.30%
2020/02/26	0	0.00	3	18.42	18.35	-3	1,999	-0.15%
2020/02/25	2	18.43	33	18.37	18.40	-31	2,001	-1.55%
2020/02/24	12	18.56	0	0.00	18.55	12	2,020	0.59%
2020/02/20	2	19.05	1	19.15	19.00	1	2,034	0.05%
2020/02/19	0	0.00	2	18.90	19.05	-2	2,011	-0.10%
2020/02/18	3	18.65	9	18.66	18.65	-6	1,995	-0.30%
2020/02/17	0	0.00	2	18.45	18.35	-2	1,971	-0.10%
2020/02/14	0	0.00	3	18.40	18.35	-3	1,960	-0.15%
2020/02/13	3.2	18.35	2	18.40	18.35	1.2	1,944	0.06%
2020/02/12	1	18.15	3	18.20	18.25	-2	1,947	-0.10%
2020/02/10	4	17.84	2	17.85	18.05	2	1,895	0.11%
2020/02/07	0	0.00	3	18.35	18.10	-3	1,895	-0.16%
2020/02/06	2	18.28	0	0.00	18.35	2	1,876	0.11%
2020/02/05	65	18.08	0	0.00	18.05	65	1,826	3.56%
2020/02/04	3	18.18	0	0.00	18.15	3	1,745	0.17%
2020/02/03	16	18.11	2	18.45	18.45	14	1,667	0.84%
2020/01/31	16	19.33	0	0.00	19.30	16	1,480	1.08%
2020/01/30	6	19.73	10	20.50	19.45	-4	1,418	-0.28%
2020/01/20	5	20.70	0	0.00	20.75	5	1,332	0.38%
2020/01/17	4	20.65	0	0.00	20.70	4	1,325	0.30%
2020/01/16	6	20.63	0	0.00	20.65	6	1,317	0.46%
2020/01/15	2	20.65	0	0.00	20.65	2	1,305	0.15%
2020/01/14	3	20.75	0	0.00	20.75	3	1,288	0.23%
2020/01/13	2	20.85	0	0.00	20.85	2	1,287	0.16%
2020/01/10	2	20.80	0	0.00	20.85	2	1,339	0.15%
2020/01/08	0	0.00	2	21.00	20.80	-2	1,352	-0.15%
2020/01/06	0	0.00	10	21.32	21.20	-10	1,375	-0.73%
2020/01/03	9	21.05	2	21.10	21.10	7	1,391	0.50%
2019/12/30	0	0.00	2	20.90	20.90	-2	1,403	-0.14%
2019/12/27	9	20.90	0	0.00	20.95	9	1,415	0.64%
2019/12/23	1	20.85	0	0.00	20.90	1	1,459	0.07%
2019/12/20	12	20.80	0	0.00	20.80	12	1,477	0.81%
2019/12/19	4	21.00	5	21.00	21.05	-1	1,481	-0.07%
2019/12/17	1	20.75	3	20.87	20.85	-2	1,474	-0.14%
2019/12/13	0	0.00	1	20.65	20.65	-1	1,464	-0.07%
2019/12/12	1	20.60	0	0.00	20.60	1	1,460	0.07%
2019/12/11	13	20.60	0	0.00	20.60	13	1,547	0.84%
2019/12/10	4	20.65	0	0.00	20.65	4	1,550	0.26%
2019/12/06	1	20.80	0	0.00	20.80	1	1,526	0.07%
2019/12/05	3	20.85	0	0.00	20.90	3	1,515	0.20%
2019/12/04	1.9	20.83	0.4	20.80	20.80	1.5	1,508	0.10%
2019/12/03	2	20.95	0	0.00	20.95	2	1,490	0.13%
2019/12/02	5	21.07	0	0.00	21.00	5	1,481	0.34%
2019/11/29	0	0.00	9	21.20	21.20	-9	1,475	-0.61%
2019/11/28	4	21.44	0	0.00	21.40	4	1,465	0.27%
2019/11/27	0	0.00	2	21.55	21.55	-2	1,462	-0.14%
2019/11/26	8	21.35	5	21.65	21.65	3	1,475	0.20%
2019/11/25	5	21.40	4	21.28	21.45	1	1,492	0.07%
2019/11/21	2	20.70	0	0.00	20.65	2	1,637	0.12%
2019/11/20	1	21.05	0	0.00	20.90	1	1,672	0.06%
2019/11/19	2	21.05	0	0.00	21.05	2	1,706	0.12%
2019/11/18	2	21.20	0	0.00	21.15	2	1,699	0.12%
2019/11/15	30	21.20	0.5	21.30	21.30	29.5	1,725	1.71%
2019/11/13	0	0.00	2	21.40	21.20	-2	1,751	-0.11%
2019/11/11	4	21.28	0	0.00	21.20	4	1,781	0.22%
2019/11/06	1	21.55	0	0.00	21.50	1	1,764	0.06%
2019/11/05	1	21.60	0	0.00	21.60	1	1,761	0.06%
2019/11/04	1	21.55	7	21.65	21.70	-6	1,773	-0.34%
2019/10/31	2	21.55	0	0.00	21.60	2	1,806	0.11%
2019/10/29	4	21.75	0	0.00	21.75	4	1,803	0.22%
2019/10/28	1	21.75	0	0.00	21.75	1	1,838	0.05%
2019/10/24	2	21.90	0.3	22.00	22.00	1.7	1,849	0.09%
2019/10/22	2	21.95	1.2	22.00	22.00	0.8	1,867	0.04%
2019/10/21	7	22.06	5	22.00	22.05	2	1,875	0.11%
2019/10/18	0	0.00	5	21.82	22.45	-5	1,871	-0.27%
2019/10/16	2	21.25	5	21.30	21.35	-3	1,824	-0.16%
2019/10/15	3	21.30	5	21.32	21.35	-2	1,817	-0.11%
2019/10/14	7	21.34	0	0.00	21.40	7	1,822	0.38%
2019/10/09	1	21.50	10	21.67	21.30	-9	1,801	-0.50%
2019/10/08	20	21.80	0	0.00	21.70	20	1,760	1.14%
2019/10/07	10	21.80	0	0.00	21.95	10	1,752	0.57%
2019/10/04	0	0.00	2	22.05	21.90	-2	1,752	-0.11%
2019/10/03	0	0.00	2	21.95	21.90	-2	1,752	-0.11%
2019/10/01	0.7	22.05	2	22.10	21.90	-1.3	1,804	-0.07%
2019/09/27	0	0.00	2	21.75	21.75	-2	1,824	-0.11%
2019/09/26	5.3	21.69	0	0.00	21.65	5.3	1,834	0.29%
2019/09/25	1	21.90	0	0.00	21.90	1	1,844	0.05%
2019/09/24	2	22.15	0	0.00	22.15	2	1,836	0.11%
2019/09/23	2	22.25	0	0.00	22.25	2	1,838	0.11%
2019/09/20	20	22.50	0	0.00	22.35	20	1,842	1.09%
2019/09/18	3	22.45	0	0.00	22.50	3	1,891	0.16%
2019/09/16	10	23.18	9	23.32	22.90	1	1,894	0.05%
2019/09/12	0	0.00	5	22.40	22.20	-5	1,817	-0.28%
2019/09/11	0	0.00	15	22.25	22.25	-15	1,818	-0.82%
2019/09/10	0	0.00	1	22.20	22.05	-1	1,829	-0.05%
2019/09/06	1	22.20	0	0.00	22.10	1	1,865	0.05%
2019/08/28	0	0.00	7	21.31	21.35	-7	1,887	-0.37%
2019/08/27	1	21.75	0	0.00	21.65	1	1,860	0.05%
2019/08/26	3	21.92	1	21.95	21.80	2	1,805	0.11%
2019/08/23	5	24.50	0	0.00	24.50	5	1,674	0.30%
2019/08/21	5	24.50	0	0.00	24.50	5	1,642	0.30%
2019/08/20	4	24.68	0	0.00	24.65	4	1,624	0.25%
2019/08/16	4	24.70	1	24.80	24.80	3	1,616	0.19%
2019/08/15	1	24.55	1	24.55	24.55	0	1,600	0.00%
2019/08/13	0	0.00	5	24.50	24.60	-5	1,616	-0.31%
2019/08/12	1	24.70	2	24.50	24.60	-1	1,634	-0.06%
2019/08/08	0	0.00	3	24.40	24.40	-3	1,626	-0.18%
2019/08/05	2	24.10	0	0.00	24.10	2	1,646	0.12%
2019/08/02	2	24.20	0	0.00	24.25	2	1,632	0.12%
2019/07/31	5	24.55	0	0.00	24.50	5	1,655	0.30%
2019/07/24	1	24.35	0	0.00	24.35	1	1,633	0.06%
2019/07/19	0	0.00	0.5	24.40	24.40	-0.5	1,641	-0.03%
2019/07/18	0	0.00	2	24.45	24.50	-2	1,671	-0.12%
2019/07/17	5	24.50	0	0.00	24.50	5	1,670	0.30%
2019/07/11	5	24.50	0	0.00	24.45	5	1,693	0.30%
2019/07/10	4	24.40	0	0.00	24.50	4	1,709	0.23%
2019/07/09	9	24.27	0	0.00	24.40	9	1,726	0.52%
2019/07/03	3	24.37	0	0.00	24.30	3	1,811	0.17%
2019/06/28	0	0.00	10	24.60	24.55	-10	1,808	-0.55%
2019/06/27	2	24.70	0	0.00	24.70	2	1,870	0.11%
2019/06/25	2	24.60	0	0.00	24.50	2	1,852	0.11%
2019/06/21	4	24.06	0	0.00	24.40	4	1,853	0.22%
2019/06/20	4	24.05	0	0.00	24.05	4	1,862	0.21%
2019/06/18	6	24.00	0	0.00	24.05	6	1,871	0.32%
2019/06/12	0	0.00	0	24.15	24.15	0	1,858	0.00%
2019/06/11	0	0.00	0	24.10	24.10	0	1,868	0.00%
2019/06/10	1	24.00	0	0.00	24.10	1	1,882	0.05%
2019/06/06	7	24.05	0	0.00	24.15	7	1,916	0.37%
2019/06/05	3	24.00	0	0.00	24.00	3	1,912	0.16%
2019/06/03	5	24.10	0	0.00	24.15	5	1,917	0.26%
2019/05/31	2	24.25	4	24.30	24.30	-2	1,920	-0.10%
2019/05/29	12	24.23	0	0.00	24.10	12	1,936	0.62%
2019/05/28	10	24.05	4	25.03	25.30	6	1,921	0.31%
2019/05/24	4	24.00	2	24.05	24.00	2	1,927	0.10%
2019/05/23	1	23.75	0	0.00	23.75	1	1,941	0.05%
2019/05/22	0	0.00	1	24.00	23.95	-1	2,003	-0.05%
2019/05/21	20	23.72	3	23.88	23.90	17	2,029	0.84%
2019/05/20	16	24.26	1	24.50	24.15	15	2,008	0.75%
2019/05/15	1	24.65	0	0.00	24.75	1	2,096	0.05%
2019/05/14	2	24.85	0	0.00	24.80	2	2,114	0.09%
2019/05/13	1	24.90	1	24.95	24.95	0	2,151	0.00%
2019/05/09	2	25.00	0	0.00	25.10	2	2,281	0.09%
2019/05/08	0	0.00	1	24.90	25.05	-1	2,322	-0.04%
2019/05/07	1	24.90	0	0.00	24.85	1	2,404	0.04%
2019/04/17	5	25.00	0	0.00	25.05	5	2,727	0.18%
2019/04/15	0	0.00	1	25.10	25.10	-1	2,784	-0.04%
2019/04/12	0	0.00	5	25.05	25.00	-5	2,791	-0.18%
2019/04/08	6	24.95	0	0.00	24.90	6	3,134	0.19%
2019/04/03	4	24.75	0	0.00	24.80	4	3,222	0.12%
2019/04/01	2	25.05	10	24.95	25.00	-8	3,295	-0.24%
2019/03/29	2	24.35	0	0.00	24.35	2	3,286	0.06%
2019/03/28	12	24.21	0	0.00	24.15	12	3,332	0.36%
2019/03/26	3	24.30	0	0.00	24.25	3	3,520	0.09%
2019/03/25	7	24.26	0	0.00	24.25	7	3,624	0.19%
2019/03/22	0	0.00	1	24.55	24.55	-1	3,708	-0.03%
2019/03/20	0	0.00	1	24.45	24.45	-1	3,734	-0.03%
2019/03/19	0	0.00	1	24.45	24.45	-1	3,794	-0.03%
2019/03/18	0	0.00	3	24.45	24.50	-3	3,830	-0.08%
2019/03/14	1	24.35	2	24.35	24.25	-1	4,356	-0.02%
2019/03/13	2	24.35	0	0.00	24.40	2	4,509	0.04%
2019/03/11	3	23.95	0	0.00	23.95	3	4,915	0.06%
2019/03/08	0	0.00	10	24.10	24.10	-10	5,032	-0.20%
2019/03/06	0	0.00	0.3	24.30	24.45	-0.3	5,087	-0.01%
2019/02/27	0	0.00	2	24.45	24.40	-2	5,220	-0.04%
2019/02/26	0	0.00	12	24.49	24.45	-12	5,292	-0.23%
2019/02/25	0	0.00	2	24.35	24.45	-2	5,408	-0.04%
2019/02/21	0	0.00	5	24.45	24.65	-5	5,540	-0.09%
2019/02/20	5	24.10	0	0.00	24.00	5	5,512	0.09%
2019/02/19	3	24.05	0	0.00	24.05	3	5,569	0.05%
2019/02/18	1	24.05	1	24.00	24.05	0	5,647	0.00%
2019/02/15	1	23.75	0	0.00	24.00	1	5,633	0.02%
2019/02/14	1	23.55	11	23.92	23.90	-10	5,641	-0.18%
2019/02/13	1	23.50	3	23.45	23.55	-2	5,631	-0.04%
2019/02/12	2	23.35	1	23.35	23.40	1	5,683	0.02%
2019/02/11	5	23.75	0	0.00	23.75	5	5,705	0.09%
2019/01/30	1	23.75	8	24.11	24.20	-7	5,717	-0.12%
2019/01/29	1	23.60	11	23.69	23.60	-10	5,658	-0.18%
2019/01/28	10	23.60	1	23.70	23.55	9	5,635	0.16%
2019/01/25	2	23.28	1	23.25	23.45	1	5,555	0.02%
2019/01/24	0	0.00	11	23.10	23.10	-11	5,529	-0.20%
2019/01/21	1	23.00	0	0.00	23.05	1	5,521	0.02%
2019/01/18	11	22.90	0	0.00	22.95	11	5,517	0.20%
2019/01/17	1	22.60	0	0.00	22.65	1	5,522	0.02%
2019/01/15	0	0.00	1	22.60	22.55	-1	5,615	-0.02%
2019/01/14	0	0.00	1	22.70	22.70	-1	5,647	-0.02%
2019/01/11	0	0.00	1	22.70	22.70	-1	5,788	-0.02%
2019/01/10	2	22.65	0	0.00	22.55	2	5,836	0.03%
2019/01/09	1	22.55	0	0.00	22.55	1	5,876	0.02%
2019/01/08	2	22.50	0	0.00	22.50	2	5,866	0.03%
2019/01/07	1	22.60	2	22.75	22.90	-1	5,885	-0.02%
2019/01/04	3	22.20	2	22.33	22.60	1	5,903	0.02%
2019/01/03	1	22.50	1	22.65	22.50	0	6,018	0.00%
2019/01/02	0	0.00	6	22.93	22.85	-6	6,041	-0.10%
2018/12/28	4	22.58	3	22.87	22.50	1	6,033	0.02%
2018/12/27	31	22.80	2	22.65	22.60	29	6,020	0.48%
2018/12/26	7	24.99	0	0.00	24.40	7	5,811	0.12%
2018/12/25	0	0.00	6	24.72	25.00	-6	5,807	-0.10%
2018/12/24	5.5	25.02	2	24.95	24.95	3.5	5,905	0.06%
2018/12/22	6	24.15	1	24.40	24.90	5	5,972	0.08%
2018/12/21	3	24.90	0	0.00	24.90	3	6,001	0.05%
2018/12/20	6	25.73	2	25.25	25.20	4	6,080	0.07%
2018/12/19	0	0.00	2	26.35	26.40	-2	6,209	-0.03%
2018/12/18	0	0.00	6	25.92	26.00	-6	6,311	-0.10%
2018/12/17	1	25.00	6	25.20	25.15	-5	6,374	-0.08%
2018/12/14	0	0.00	4	25.70	25.60	-4	6,341	-0.06%
2018/12/13	7	26.00	0	0.00	26.00	7	6,325	0.11%
2018/12/12	2	25.78	0	0.00	26.00	2	6,351	0.03%
2018/12/11	1	26.55	0	0.00	26.25	1	6,325	0.02%
2018/12/10	46	26.15	72	26.69	26.20	-26	6,298	-0.41%
2018/12/07	73	27.00	105	27.08	27.05	-32	6,155	-0.52%	大賣/
2018/12/06	11	25.95	14	26.19	26.30	-3	5,771	-0.05%
2018/12/05	5	25.98	2	26.05	26.20	3	5,615	0.05%
2018/12/04	59	25.95	18	25.92	25.90	41	5,512	0.74%
2018/12/03	5	24.67	4	24.96	24.90	1	5,220	0.02%
2018/11/29	3	24.80	5	24.70	24.70	-2	5,096	-0.04%
2018/11/28	0	24.65	2	24.95	24.80	-2	5,071	-0.04%
2018/11/27	1	24.65	1	24.65	24.50	0	5,030	0.00%
2018/11/26	4	24.60	4	24.68	24.55	0	5,009	0.00%
2018/11/23	7	25.09	7	24.83	24.65	0	4,949	0.00%
2018/11/22	0	0.00	14.2	25.03	25.20	-14.2	4,856	-0.29%
2018/11/21	0	0.00	4	24.60	24.70	-4	4,742	-0.08%
2018/11/20	0	0.00	15	24.32	24.35	-15	4,697	-0.32%
2018/11/16	0	0.00	1	24.00	24.00	-1	4,611	-0.02%
2018/11/15	0	0.00	2	23.65	23.80	-2	4,564	-0.04%
2018/11/13	0	0.00	10	23.01	23.00	-10	4,482	-0.22%
2018/11/12	4	23.15	4	23.15	23.15	0	4,448	0.00%
2018/11/09	7	22.92	1	23.15	22.65	6	4,439	0.14%
2018/11/08	0	0.00	2	23.50	23.80	-2	4,405	-0.05%
2018/11/07	2	22.85	0	0.00	23.10	2	4,487	0.04%
2018/11/01	0	0.00	2	22.95	22.75	-2	4,413	-0.05%
2018/10/31	1	22.90	0	0.00	23.00	1	4,397	0.02%
2018/10/30	1	22.40	0	0.00	22.55	1	4,385	0.02%
2018/10/29	1	22.35	0	0.00	22.40	1	4,504	0.02%
2018/10/26	0	0.00	2	21.85	21.85	-2	4,478	-0.04%
2018/10/25	0	0.00	2	21.95	21.65	-2	4,463	-0.04%
2018/10/24	0	0.00	2	22.50	22.25	-2	4,445	-0.04%
2018/10/19	0	0.00	1	22.65	22.75	-1	4,288	-0.02%
2018/10/18	7	23.62	9	23.23	23.15	-2	4,150	-0.05%
2018/10/16	4	24.00	33	24.00	24.00	-29	4,269	-0.68%
2018/10/15	8	23.89	6	24.00	24.00	2	4,265	0.05%
2018/10/12	0	0.00	71	24.00	23.95	-71	4,262	-1.67%
2018/10/11	0	0.00	4.6	23.45	23.60	-4.6	4,217	-0.11%
2018/10/09	3	24.15	6	24.18	24.15	-3	4,104	-0.07%
2018/10/08	0.2	24.20	5	23.85	24.30	-4.8	4,060	-0.12%
2018/10/05	5	23.98	7	23.87	23.95	-2	4,013	-0.05%
2018/10/04	3	24.25	3	24.20	24.20	0	3,931	0.00%
2018/10/03	9	24.28	12	24.15	24.20	-3	3,866	-0.08%
2018/10/02	7	24.32	15	24.29	24.30	-8	3,783	-0.21%
2018/09/28	5	24.33	7	24.19	24.25	-2	3,600	-0.06%
2018/09/27	4	24.26	20	24.25	24.20	-16	3,525	-0.45%
2018/09/26	7	24.19	22	24.21	24.25	-15	3,414	-0.44%
2018/09/25	2	23.70	7	23.91	23.75	-5	3,242	-0.15%
2018/09/21	15	23.10	15	23.02	23.25	0	3,067	0.00%
2018/09/20	4	22.45	2	22.65	22.75	2	2,914	0.07%
2018/09/19	6	22.40	2	22.45	22.45	4	2,881	0.14%
2018/09/18	0	0.00	2	22.35	22.40	-2	2,889	-0.07%
2018/09/12	0	0.00	0.3	21.45	21.55	-0.3	2,971	-0.01%
2018/09/11	0	0.00	30	21.38	21.40	-30	3,045	-0.99%
2018/09/10	0	0.00	15	21.25	21.30	-15	3,069	-0.49%
2018/09/07	5	21.55	5	21.95	21.70	0	3,099	0.00%
2018/09/06	0	0.00	10	21.90	21.90	-10	3,110	-0.32%
2018/09/03	12	22.18	0	0.00	21.90	12	3,303	0.36%
2018/08/31	2	22.20	0	0.00	22.35	2	3,351	0.06%
2018/08/29	11	22.28	1	22.35	22.25	10	3,541	0.28%
2018/08/28	2	22.40	3	22.38	22.40	-1	3,703	-0.03%
2018/08/27	15	22.25	0	0.00	22.35	15	3,892	0.39%
2018/08/24	1	22.10	30	22.15	22.25	-29	4,005	-0.72%
2018/08/22	1	22.00	5	22.15	21.95	-4	4,301	-0.09%
2018/08/21	1	21.90	0	0.00	21.90	1	4,341	0.02%
2018/08/20	20	21.93	0	0.00	21.80	20	4,475	0.45%
2018/08/15	35	22.11	0	0.00	22.15	35	5,286	0.66%
2018/08/14	14	22.10	38.1	22.52	22.45	-24.1	5,447	-0.44%
2018/08/10	0	0.00	2	22.00	22.00	-2	6,764	-0.03%
2018/08/09	0	0.00	10	22.00	21.95	-10	6,971	-0.14%
2018/08/08	5	22.00	0	0.00	22.00	5	6,988	0.07%
2018/08/03	12	21.46	22.1	21.76	21.70	-10.1	7,226	-0.14%
2018/08/01	15	22.10	0	0.00	22.15	15	7,129	0.21%
2018/07/31	25	22.12	0	0.00	22.15	25	7,192	0.35%
2018/07/27	0	0.00	0.3	22.05	22.10	-0.3	7,220	0.00%
2018/07/26	0	0.00	2	22.20	22.25	-2	7,215	-0.03%
2018/07/25	0	0.00	2	21.90	21.90	-2	7,200	-0.03%
2018/07/24	0	0.00	14	21.69	21.70	-14	7,178	-0.20%
2018/07/23	4	23.15	3	23.25	23.15	1	7,102	0.01%
2018/07/20	10	23.15	0	0.00	23.10	10	7,037	0.14%
2018/07/18	3	23.05	5	23.10	23.15	-2	6,974	-0.03%
2018/07/17	1	23.00	0	0.00	23.10	1	6,975	0.01%
2018/07/16	0	0.00	7	23.32	23.40	-7	7,009	-0.10%
2018/07/13	1	23.30	0	0.00	23.25	1	7,013	0.01%
2018/07/12	7	22.95	0	0.00	23.00	7	7,040	0.10%
2018/07/11	0	0.00	3	22.90	22.95	-3	7,123	-0.04%
2018/07/09	0	0.00	2	22.80	22.80	-2	7,248	-0.03%
2018/07/06	5	22.12	0	0.00	22.10	5	7,227	0.07%
2018/07/05	5	22.44	0	0.00	22.30	5	7,200	0.07%
2018/07/04	2	22.60	5	22.55	22.65	-3	7,215	-0.04%
2018/07/03	3	22.80	0	0.00	22.60	3	7,251	0.04%
2018/07/02	0	0.00	2	23.25	23.20	-2	7,221	-0.03%
2018/06/29	5	22.70	0	0.00	23.05	5	7,198	0.07%
2018/06/28	1	23.00	0	0.00	22.60	1	7,182	0.01%
2018/06/27	10	22.70	2	22.95	22.65	8	7,158	0.11%
2018/06/26	6	22.72	6	22.88	22.65	0	7,155	0.00%
2018/06/25	16	23.55	3	23.60	23.30	13	7,080	0.18%
2018/06/22	0	0.00	1	23.80	23.80	-1	7,045	-0.01%
2018/06/21	5	23.95	3	23.85	23.95	2	7,038	0.03%
2018/06/20	5	23.49	3	23.70	23.85	2	7,031	0.03%
2018/06/15	3	23.75	4	23.85	23.60	-1	6,947	-0.01%
2018/06/14	0	0.00	6	24.14	24.05	-6	6,901	-0.09%
2018/06/13	0	0.00	1	24.40	24.30	-1	6,881	-0.01%
2018/06/12	6	24.50	0	0.00	24.45	6	6,850	0.09%
2018/06/11	3	24.03	40	24.04	24.00	-37	6,798	-0.54%
2018/06/08	0	0.00	7	24.45	24.15	-7	7,018	-0.10%
2018/06/07	0	0.00	1	24.50	24.35	-1	6,985	-0.01%
2018/06/05	9	24.55	0	0.00	24.30	9	6,877	0.13%
2018/06/04	3	24.12	16	24.67	24.50	-13	6,713	-0.19%
2018/06/01	0	0.00	3	24.45	24.10	-3	6,511	-0.05%
2018/05/31	8	24.10	11	24.23	24.35	-3	6,355	-0.05%
2018/05/30	1	23.70	7	23.33	23.50	-6	6,101	-0.10%
2018/05/29	2	23.65	0	0.00	23.45	2	6,036	0.03%
2018/05/28	2	23.35	1	23.80	23.65	1	5,971	0.02%
2018/05/25	0	0.00	6	24.03	23.70	-6	5,855	-0.10%
2018/05/24	2	24.13	2	24.05	24.10	0	5,746	0.00%
2018/05/23	16	24.41	17	24.36	24.70	-1	5,495	-0.02%
2018/05/22	3	24.00	7	24.06	23.60	-4	5,025	-0.08%
2018/05/21	7	24.32	32	24.44	24.25	-25	4,822	-0.52%
2018/05/18	29.1	23.42	28.1	23.96	24.10	0.9	4,241	0.02%
2018/05/17	1	22.40	45	22.52	22.55	-44	3,356	-1.31%
2018/05/16	1	22.00	2	22.00	22.00	-1	3,144	-0.03%
2018/05/15	30	21.89	0.6	21.90	21.90	29.4	3,158	0.93%
2018/05/14	0	0.00	36	22.34	22.25	-36	3,209	-1.12%
2018/05/11	5	21.90	31	22.00	22.10	-26	3,092	-0.84%
2018/05/10	11	21.90	0	0.00	21.85	11	3,037	0.36%
2018/05/09	10	21.85	0	0.00	21.85	10	3,030	0.33%
2018/05/08	10	21.96	7	22.04	22.05	3	3,000	0.10%
2018/05/07	3	21.55	31	21.96	21.95	-28	2,973	-0.94%
2018/05/04	0	0.00	12	21.50	21.45	-12	2,934	-0.41%
2018/04/30	1	21.50	0	0.00	21.50	1	3,031	0.03%
2018/04/27	10	21.35	12	21.45	21.45	-2	3,089	-0.06%
2018/04/26	0	0.00	20	21.80	21.40	-20	3,164	-0.63%
2018/04/25	13	21.35	14.1	21.40	21.40	-1	3,181	-0.03%
2018/04/24	2	21.55	0	0.00	21.50	2	3,226	0.06%
2018/04/23	3	21.70	10	21.55	21.55	-7	3,292	-0.21%
2018/04/20	0	0.00	1	22.00	21.90	-1	3,289	-0.03%
2018/04/19	0	0.00	1	21.85	21.85	-1	3,325	-0.03%
2018/04/18	2	21.95	1	22.10	21.80	1	3,358	0.03%
2018/04/17	1	21.95	41	21.93	21.90	-40	3,380	-1.18%
2018/04/16	16	22.03	64	22.00	22.00	-48	3,388	-1.42%
2018/04/13	0	0.00	6	21.73	21.70	-6	3,398	-0.18%
2018/04/12	3	21.60	0	0.00	21.60	3	3,464	0.09%
2018/04/11	10	21.60	0	0.00	21.60	10	3,528	0.28%
2018/04/10	2	21.60	0	0.00	21.60	2	3,645	0.05%
2018/04/09	0	0.00	24	21.80	21.75	-24	3,715	-0.65%
2018/04/03	8	21.41	30	21.40	21.35	-22	3,773	-0.58%
2018/04/02	23	21.47	0	0.00	21.50	23	4,225	0.54%
2018/03/31	6	21.68	7	21.79	21.60	-1	4,518	-0.02%
2018/03/30	24	21.63	5	21.75	21.65	19	5,207	0.36%
2018/03/29	0	0.00	19	21.79	21.75	-19	5,233	-0.36%
2018/03/28	0	0.00	1	21.50	21.45	-1	5,210	-0.02%
2018/03/27	4	21.40	2	21.45	21.50	2	5,223	0.04%
2018/03/26	0	21.20	0	0.00	21.30	0	5,245	0.00%
2018/03/23	18	21.15	7	21.16	21.20	11	5,264	0.21%
2018/03/22	25	21.55	0	0.00	21.45	25	5,273	0.47%
2018/03/21	0	0.00	4	21.65	21.55	-4	5,295	-0.08%
2018/03/20	12	21.55	0	0.00	21.55	12	5,303	0.23%
2018/03/19	12	21.70	5	21.75	21.65	7	5,310	0.13%
2018/03/16	5	21.79	0	0.00	21.80	5	5,320	0.09%
2018/03/15	25	21.76	0	0.00	21.70	25	5,366	0.47%
2018/03/14	50	21.86	66	21.98	21.90	-16	5,345	-0.30%
2018/03/13	7	21.14	7	21.38	21.50	0	5,124	0.00%
2018/03/12	22	21.23	8	21.46	21.40	14	5,158	0.27%
2018/03/09	7	20.99	1	21.10	21.00	6	5,204	0.12%
2018/03/08	1	20.60	0	0.00	20.55	1	5,370	0.02%
2018/03/07	2	20.60	0	0.00	20.60	2	5,637	0.04%
2018/03/05	2	20.60	10	20.78	20.50	-8	5,769	-0.14%
2018/03/02	0	0.00	32	20.60	20.65	-32	5,797	-0.55%
2018/03/01	2	20.45	0	0.00	20.50	2	5,810	0.03%
2018/02/27	1	20.90	0	0.00	20.65	1	5,822	0.02%
2018/02/26	0	0.00	32	20.79	20.75	-32	5,924	-0.54%
2018/02/23	20	20.55	5.4	20.54	20.45	14.6	6,101	0.24%
2018/02/22	1	20.20	5	20.35	20.20	-4	6,167	-0.06%
2018/02/21	10	20.25	0	0.00	20.35	10	6,270	0.16%
2018/02/12	10	19.98	0	0.00	19.90	10	6,317	0.16%
2018/02/09	2	19.70	0	0.00	20.00	2	6,344	0.03%
2018/02/08	30	20.18	1	20.15	20.20	29	6,364	0.46%
2018/02/07	17.1	20.12	9	20.38	20.05	8.1	6,395	0.13%
2018/02/06	35	20.18	0	0.00	19.80	35	6,550	0.53%
2018/02/05	0	0.00	30	21.07	21.10	-30	6,806	-0.44%
2018/02/02	10	21.33	1	21.30	21.35	9	7,037	0.13%
2018/02/01	7	21.41	0	0.00	21.45	7	7,064	0.10%
2018/01/31	1	21.10	0	0.00	21.35	1	7,095	0.01%
2018/01/30	7	21.56	0	0.00	21.35	7	7,149	0.10%
2018/01/29	30	21.73	0	0.00	21.70	30	7,267	0.41%
2018/01/25	20	21.69	0	0.00	21.60	20	7,253	0.28%
2018/01/24	3	21.50	20	21.73	21.80	-17	7,227	-0.24%
2018/01/23	0	0.00	5	21.45	21.50	-5	7,193	-0.07%
2018/01/22	50	21.39	0	0.00	21.50	50	7,139	0.70%
2018/01/19	11	21.80	0	0.00	21.65	11	7,036	0.16%
2018/01/18	22	21.94	0	0.00	21.90	22	6,954	0.32%
2018/01/17	16	22.04	10	21.95	21.90	6	6,908	0.09%
2018/01/16	2	22.20	5	22.15	22.15	-3	6,825	-0.04%
2018/01/15	4	22.23	0	0.00	22.25	4	6,834	0.06%
2018/01/12	0	0.00	1	22.70	22.55	-1	6,812	-0.01%
2018/01/11	0	0.00	1	22.85	22.50	-1	6,766	-0.01%
2018/01/09	4	22.94	2	22.85	22.75	2	6,617	0.03%
2018/01/08	4	22.63	1	22.50	22.60	3	6,498	0.05%
2018/01/05	1	22.50	4	22.53	22.55	-3	6,424	-0.05%
2018/01/03	4	22.48	1	22.75	22.50	3	6,258	0.05%
2018/01/02	0	0.00	10	22.60	22.65	-10	6,159	-0.16%