得力 (1464)-永豐金券商分點個股進出

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

得力

(1464)

可現股當沖

股價
15.45
漲跌
--
漲幅
0.00%
成交量
619張
產業
上市紡織類股
221人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

得力 (1464)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	7	15.51	0	15.60	15.45	7	1,461	0.48%
2024/11/21	25	15.43	35	15.49	15.45	-10	1,453	-0.69%
2024/11/20	21	15.70	2.6	15.73	15.70	18.5	1,442	1.28%
2024/11/19	2	16.00	27.5	15.84	16.10	-25.5	1,427	-1.79%
2024/11/18	33	15.79	81.2	15.76	15.80	-48.2	1,409	-3.42%
2024/11/15	26.1	15.46	45	15.25	15.70	-18.9	1,391	-1.36%
2024/11/14	42	15.68	65	15.31	15.00	-23	1,343	-1.71%
2024/11/13	13	16.40	8	16.50	16.50	5	1,256	0.40%
2024/11/12	80	16.80	82	16.78	16.75	-2	1,243	-0.16%
2024/11/11	237	16.79	59.1	16.75	16.75	177.9	1,208	14.72%	大買/鉅額交易
2024/11/08	300	16.78	20.1	17.00	16.75	279.9	1,186	23.59%	大買/鉅額交易
2024/11/07	11	16.65	71.3	16.61	16.80	-60.3	1,126	-5.36%
2024/11/06	27	16.12	1	16.30	16.00	26	1,053	2.47%
2024/11/05	100	16.19	10.3	16.31	16.10	89.7	1,044	8.59%
2024/11/04	1	16.25	5.3	16.45	16.20	-4.2	1,040	-0.41%
2024/11/01	3	16.42	13.4	16.30	16.60	-10.4	1,044	-0.99%
2024/10/30	1	16.30	33.7	16.19	16.40	-32.7	1,019	-3.21%
2024/10/29	15.7	16.27	31	16.00	16.50	-15.3	1,013	-1.51%
2024/10/28	51.8	16.50	44.8	16.35	16.65	7	968	0.72%
2024/10/25	16.2	16.03	7	16.05	16.00	9.2	915	1.00%
2024/10/24	1	15.60	2	15.63	15.60	-1	867	-0.12%
2024/10/23	1	15.60	0.3	15.80	15.70	0.7	864	0.09%
2024/10/22	4.5	15.78	2.1	15.80	15.80	2.4	851	0.29%
2024/10/21	5	15.86	15.1	16.15	15.65	-10.1	845	-1.20%
2024/10/18	100.6	15.70	9.5	15.72	15.65	91.2	818	11.14%
2024/10/17	85.3	16.24	2.1	16.41	16.00	83.2	791	10.51%
2024/10/16	24.5	15.94	6	15.95	15.90	18.5	743	2.49%
2024/10/15	170.6	15.93	36.1	16.00	16.05	134.5	712	18.86%	大買/鉅額交易
2024/10/14	259.3	15.66	30	15.65	15.95	229.3	664	34.51%	大買/鉅額交易
2024/10/11	8.3	15.03	8.3	15.12	15.05	0	545	0.00%
2024/10/09	10	14.83	0.9	14.85	14.65	9.1	515	1.77%
2024/10/08	7	14.76	49.2	15.04	14.80	-42.2	498	-8.47%
2024/10/07	0	0.00	3	14.35	14.30	-3	451	-0.66%
2024/10/04	2	14.05	0	0.00	14.05	2	459	0.44%
2024/10/01	35	14.37	13	14.35	14.30	22	462	4.76%
2024/09/30	11	14.30	5	14.39	14.40	6	460	1.30%
2024/09/27	24	14.12	0	0.00	14.20	24	456	5.26%
2024/09/26	15	14.10	0	0.00	14.00	15	454	3.30%
2024/09/25	5	14.15	25	14.09	14.05	-20	457	-4.36%
2024/09/24	0	14.05	0	0.00	14.00	0	458	0.00%
2024/09/23	0	14.14	0	0.00	14.10	0	462	0.00%
2024/09/20	6	14.22	0	0.00	14.20	6	476	1.26%
2024/09/19	25	14.14	2	14.10	14.20	23	483	4.76%
2024/09/18	7	14.19	0	0.00	14.20	7	481	1.45%
2024/09/16	0	0.00	7.3	14.15	14.35	-7.3	489	-1.50%
2024/09/13	0.1	14.05	0	0.00	14.05	0.1	478	0.02%
2024/09/12	10	14.02	1	14.15	13.90	9	480	1.88%
2024/09/11	175	14.10	10	14.26	14.10	165	470	35.04%	大買/鉅額交易
2024/09/10	19	13.79	34	13.81	13.70	-15	456	-3.28%
2024/09/09	37	13.56	31	13.63	13.50	6	439	1.38%
2024/09/06	6	13.10	3	12.90	12.95	3	425	0.70%
2024/09/05	0	0.00	11	12.95	13.00	-11	430	-2.55%
2024/09/04	1.1	13.01	6	12.90	12.75	-4.9	441	-1.11%
2024/09/03	3	13.35	0	0.00	13.30	3	447	0.68%
2024/09/02	17	13.35	0	13.60	13.30	17	456	3.72%
2024/08/30	0.1	13.50	0	0.00	13.40	0.1	474	0.02%
2024/08/29	5	13.45	7	13.45	13.45	-2	473	-0.42%
2024/08/28	2	13.45	5	13.45	13.50	-3	478	-0.63%
2024/08/27	3	13.45	1	13.50	13.45	2	481	0.42%
2024/08/26	0	13.60	0	0.00	13.45	0	485	0.00%
2024/08/23	0	0.00	1	13.50	13.55	-1	488	-0.20%
2024/08/21	0.6	13.50	0	0.00	13.50	0.6	499	0.12%
2024/08/20	7	13.45	2	13.45	13.45	5	502	1.00%
2024/08/19	0	0.00	0	13.80	13.60	0	507	0.00%
2024/08/16	5	13.75	0	0.00	13.70	5	509	0.99%
2024/08/15	0.1	13.85	19	13.85	13.65	-18.9	510	-3.70%
2024/08/14	3.1	13.85	15	13.79	13.80	-11.9	511	-2.33%
2024/08/13	13	13.45	31	13.53	13.55	-18	508	-3.54%
2024/08/09	7.1	13.21	1	13.30	13.35	6.1	520	1.17%
2024/08/08	8	13.15	4	13.24	13.15	4	534	0.75%
2024/08/07	6	13.43	37	13.55	13.40	-31	558	-5.55%
2024/08/06	1	12.50	12	12.37	12.50	-11	551	-1.99%
2024/08/05	32.1	12.52	21.4	12.57	12.45	10.7	545	1.96%
2024/08/02	2.1	13.32	4	13.25	13.30	-1.9	535	-0.35%
2024/08/01	8	13.31	1	13.25	13.45	7	543	1.29%
2024/07/31	0	0.00	6	13.25	13.20	-6	535	-1.12%
2024/07/30	0	13.30	0	0.00	13.25	0	531	0.00%
2024/07/29	0.3	13.35	0	0.00	13.20	0.3	529	0.05%
2024/07/26	3.2	13.11	1	13.25	13.35	2.2	524	0.42%
2024/07/23	0.2	13.30	0	0.00	13.20	0.2	524	0.04%
2024/07/22	1.2	13.18	0	0.00	13.30	1.2	528	0.24%
2024/07/19	1.6	13.66	5	13.51	13.50	-3.4	520	-0.65%
2024/07/18	1	13.75	0	0.00	13.80	1	516	0.19%
2024/07/16	4.5	13.62	0	0.00	13.60	4.5	515	0.88%
2024/07/15	5.1	13.75	3	13.68	13.65	2.1	517	0.40%
2024/07/12	14	13.83	17	13.97	13.95	-3	512	-0.58%
2024/07/11	9	13.88	0	14.15	13.80	9	510	1.77%
2024/07/10	11.3	14.10	1	14.10	14.10	10.3	501	2.05%
2024/07/09	3.3	14.15	7	14.20	14.10	-3.7	503	-0.74%
2024/07/08	0	14.30	0	0.00	14.20	0	503	0.00%
2024/07/05	1	14.15	0.3	14.25	14.15	0.7	496	0.14%
2024/07/04	2	14.15	0	0.00	14.15	2	496	0.40%
2024/07/03	5	14.10	0	14.25	14.15	5	496	1.01%
2024/07/02	2	14.15	0	0.00	14.05	2	495	0.40%
2024/07/01	8	14.20	0	14.30	14.20	8	489	1.63%
2024/06/28	3.5	14.21	0	14.30	14.20	3.5	484	0.72%
2024/06/27	0	0.00	9	14.31	14.25	-9	480	-1.88%
2024/06/26	3	14.20	39	14.34	14.25	-36	479	-7.49%
2024/06/25	2	14.15	0	0.00	14.20	2	462	0.44%
2024/06/24	6.3	14.10	0	0.00	14.05	6.3	454	1.38%
2024/06/21	14	14.12	0	0.00	14.25	14	448	3.12%
2024/06/20	1.2	14.31	0	0.00	14.35	1.2	440	0.26%
2024/06/19	4	14.35	0	0.00	14.30	4	440	0.91%
2024/06/18	2	14.50	0	0.00	14.45	2	435	0.46%
2024/06/17	16.2	14.55	0	0.00	14.50	16.2	436	3.72%
2024/06/14	2	14.63	1	14.65	14.65	1	432	0.23%
2024/06/13	8	14.68	0	0.00	14.65	8	428	1.87%
2024/06/12	22.1	14.90	0	0.00	14.85	22.1	424	5.21%
2024/06/11	69	14.89	2.2	14.92	14.90	66.8	421	15.85%
2024/06/07	2	14.75	5	14.88	14.90	-3	411	-0.73%
2024/06/06	1	14.75	61.1	14.79	14.75	-60.1	400	-15.00%
2024/06/05	5	14.87	9.4	14.74	15.00	-4.4	389	-1.14%
2024/06/04	0	14.27	13	14.21	14.30	-13	372	-3.49%
2024/06/03	3	14.32	0	0.00	14.25	3	374	0.80%
2024/05/31	2	14.33	0	0.00	14.30	2	372	0.54%
2024/05/30	3	14.20	0	0.00	14.25	3	371	0.81%
2024/05/29	1	14.15	0	0.00	14.25	1	368	0.27%
2024/05/28	6	14.00	12	14.23	14.20	-6	366	-1.63%
2024/05/27	2	14.00	2	13.98	13.90	0	358	0.01%
2024/05/24	1.1	13.95	2	13.93	13.85	-0.9	357	-0.27%
2024/05/23	2.8	13.99	1	14.05	13.95	1.8	354	0.50%
2024/05/22	0	0.00	1	14.25	14.25	-1	350	-0.29%
2024/05/21	31	14.26	0	0.00	14.30	31	351	8.83%
2024/05/20	2	14.45	0	0.00	14.40	2	356	0.57%
2024/05/17	3.1	14.45	0	0.00	14.50	3.1	354	0.87%
2024/05/16	8	14.36	5	14.46	14.50	3	354	0.85%
2024/05/15	5.6	14.47	1	14.45	14.40	4.6	340	1.35%
2024/05/14	14	14.53	21.5	14.55	14.55	-7.5	338	-2.21%
2024/05/13	4.1	14.21	14.2	14.23	14.35	-10.1	319	-3.16%
2024/05/10	9	13.66	4	13.64	13.70	5	291	1.71%
2024/05/09	0.3	13.73	9	13.77	13.70	-8.7	288	-3.01%
2024/05/08	12.4	13.70	23	13.82	13.90	-10.6	285	-3.72%
2024/05/07	5.1	13.28	16	13.64	13.90	-10.9	270	-4.01%
2024/05/06	2	13.35	0	0.00	13.35	2	260	0.78%
2024/05/03	9	13.40	0	0.00	13.35	9	260	3.46%
2024/05/02	6	13.30	24.1	13.35	13.35	-18.1	261	-6.93%
2024/04/30	0.3	13.45	0	0.00	13.40	0.3	258	0.12%
2024/04/29	0.1	13.40	13	13.45	13.40	-12.9	260	-4.95%
2024/04/26	0	0.00	4	13.18	13.20	-4	250	-1.60%
2024/04/25	1	13.00	0.1	13.05	12.95	0.9	244	0.36%
2024/04/23	0	0.00	0.1	13.10	13.05	-0.1	249	-0.03%
2024/04/22	0	13.05	1	13.00	12.95	-1	254	-0.40%
2024/04/19	2	12.95	0	0.00	12.95	2	253	0.79%
2024/04/18	0.1	13.10	0	13.05	13.00	0	250	0.02%
2024/04/17	3	12.95	0.5	13.10	12.95	2.5	247	1.01%
2024/04/16	0.1	13.00	0	0.00	13.00	0.1	244	0.04%
2024/04/15	1	13.00	1	13.00	13.05	0	240	0.00%
2024/04/12	7	13.10	0	0.00	13.05	7	235	2.97%
2024/04/11	2.2	13.15	0	0.00	13.10	2.2	230	0.95%
2024/04/10	0.2	13.25	0	0.00	13.20	0.2	225	0.07%
2024/04/09	1	13.20	2	13.30	13.20	-1	219	-0.46%
2024/04/08	15.2	13.03	0	0.00	13.10	15.2	216	7.00%
2024/04/02	0.1	12.95	3	12.95	12.90	-3	217	-1.36%
2024/04/01	0	0.00	8	12.95	12.95	-8	219	-3.64%
2024/03/29	12	12.80	0	0.00	12.80	12	226	5.29%
2024/03/28	0	0.00	10	12.95	12.90	-10	223	-4.48%
2024/03/27	0	13.00	2	13.00	12.95	-2	225	-0.89%
2024/03/25	0	13.03	0	0.00	12.90	0	224	0.00%
2024/03/21	0.1	12.95	0	0.00	12.95	0.1	220	0.02%
2024/03/20	10.2	12.95	1.2	12.92	12.90	9	224	4.00%
2024/03/18	0.1	13.05	1	13.05	13.05	-0.9	219	-0.43%
2024/03/14	0	13.15	8	13.13	13.10	-8	214	-3.71%
2024/03/13	0	13.16	0	0.00	13.05	0	212	0.01%
2024/03/12	0.2	13.25	0	0.00	13.15	0.2	209	0.11%
2024/03/08	1	13.10	13	13.10	13.10	-12	210	-5.70%
2024/03/07	1.4	13.32	0	0.00	13.15	1.4	209	0.67%
2024/03/06	0.3	13.50	1	13.45	13.30	-0.7	204	-0.36%
2024/03/05	3	13.35	0	0.00	13.35	3	201	1.50%
2024/03/04	1	13.55	0	0.00	13.50	1	200	0.50%
2024/03/01	13	13.55	0	0.00	13.50	13	202	6.43%
2024/02/29	15	13.59	0	0.00	13.50	15	201	7.43%
2024/02/27	23	13.56	10.2	13.60	13.50	12.8	201	6.37%
2024/02/26	2	13.73	5	13.74	13.70	-3	201	-1.49%
2024/02/23	9.1	13.59	1.3	13.76	13.55	7.9	198	3.95%
2024/02/22	3	13.68	37.5	13.79	13.80	-34.5	203	-17.01%
2024/02/21	8	13.70	26	13.78	13.85	-18	200	-8.95%
2024/02/20	12	13.36	1	13.40	13.40	11	199	5.54%
2024/02/19	3.1	13.25	2	13.20	13.25	1.1	196	0.58%
2024/02/16	1.2	13.01	0.1	13.05	13.00	1	194	0.54%
2024/02/15	2	13.00	0	0.00	13.00	2	191	1.05%
2024/02/05	0	0.00	0.1	13.05	13.00	-0.1	188	-0.06%
2024/02/02	2	13.05	0	0.00	13.10	2	187	1.07%
2024/02/01	17.1	13.11	0	0.00	13.00	17.1	186	9.16%
2024/01/31	1.1	13.06	0	0.00	13.00	1.1	186	0.57%
2024/01/30	0	13.16	0	0.00	13.10	0	185	0.01%
2024/01/29	1	13.11	0	0.00	13.10	1	186	0.56%
2024/01/25	17	13.10	0	0.00	13.10	17	187	9.06%
2024/01/24	0	13.20	0	0.00	13.15	0	188	0.00%
2024/01/19	16	13.04	0	0.00	13.05	16	188	8.48%
2024/01/18	0	13.15	0	0.00	13.05	0	187	0.00%
2024/01/17	3.1	13.10	0	0.00	13.10	3.1	187	1.64%
2024/01/16	0	13.25	0	0.00	13.15	0	181	0.01%
2024/01/15	0.2	13.25	0	0.00	13.15	0.2	174	0.09%
2024/01/12	0	13.30	0	0.00	13.15	0	173	0.00%
2024/01/10	2	13.15	0	0.00	13.25	2	176	1.14%
2024/01/09	4	13.28	0.1	13.30	13.25	3.9	175	2.22%
2024/01/08	0.4	13.40	0	0.00	13.30	0.4	174	0.25%
2024/01/05	0	13.40	0	0.00	13.35	0	172	0.03%
2024/01/04	1	13.35	0	0.00	13.30	1	172	0.58%
2024/01/03	0	0.00	20	13.35	13.35	-20	173	-11.52%
2024/01/02	4.1	13.33	2	13.43	13.35	2.1	171	1.23%
2023/12/29	2.1	13.33	1	13.40	13.35	1.1	169	0.62%
2023/12/28	2	13.33	3	13.42	13.40	-1	169	-0.59%
2023/12/27	2.1	13.33	0	0.00	13.35	2.1	166	1.26%
2023/12/26	1	13.25	1	13.35	13.35	0	163	0.00%
2023/12/25	0.1	13.30	2	13.15	13.20	-1.9	159	-1.21%
2023/12/22	3.1	13.20	1	13.20	13.20	2.1	158	1.33%
2023/12/21	0	13.30	0	0.00	13.30	0	157	0.00%
2023/12/18	0.2	13.40	0.2	13.40	13.30	0	156	0.01%
2023/12/15	0.3	13.29	5	13.30	13.35	-4.7	155	-3.00%
2023/12/14	0	13.20	0	0.00	13.20	0	151	0.03%
2023/12/13	3	13.18	1	13.25	13.20	2	150	1.34%
2023/12/12	0.1	13.33	0	0.00	13.25	0.1	147	0.09%
2023/12/11	2	13.20	0	0.00	13.25	2	146	1.36%
2023/12/08	2	13.20	0	0.00	13.20	2	146	1.37%
2023/12/07	0.5	13.25	3.1	13.20	13.25	-2.6	145	-1.77%
2023/12/06	3	13.20	0	0.00	13.25	3	144	2.09%
2023/12/05	0	0.00	1.1	13.30	13.20	-1.1	142	-0.74%
2023/12/04	5	13.31	1	13.30	13.30	4	141	2.83%
2023/12/01	1.7	13.45	0.2	13.45	13.30	1.5	140	1.06%
2023/11/29	0	0.00	0.4	13.40	13.30	-0.4	143	-0.27%
2023/11/28	2	13.25	2.1	13.25	13.30	-0.1	143	-0.04%
2023/11/24	0.1	13.21	0	0.00	13.15	0.1	141	0.08%
2023/11/22	0	13.15	0	0.00	13.15	0	143	0.00%
2023/11/21	7	13.06	1	13.15	13.15	6	142	4.20%
2023/11/20	1.2	13.06	0	0.00	13.10	1.2	156	0.75%
2023/11/17	1	13.05	6	13.17	13.00	-5	166	-3.00%
2023/11/16	0.1	13.10	2	13.00	13.05	-1.9	162	-1.20%
2023/11/15	4.2	13.01	0	0.00	13.05	4.2	165	2.56%
2023/11/13	12	12.98	0	0.00	12.95	12	168	7.11%
2023/11/10	0.1	13.12	0	0.00	13.05	0.1	169	0.07%
2023/11/09	0	0.00	7	13.09	13.05	-7	171	-4.08%
2023/11/08	0	13.15	0	0.00	13.10	0	181	0.01%
2023/11/07	2	13.10	0	0.00	13.05	2	185	1.08%
2023/11/06	12	13.14	0	0.00	13.10	12	189	6.34%
2023/11/03	0	13.15	0	0.00	13.05	0	191	0.01%
2023/11/02	2	13.00	0	0.00	12.95	2	192	1.04%
2023/11/01	0.1	13.08	0	0.00	12.95	0.1	194	0.04%
2023/10/31	4	13.10	0	0.00	13.00	4	196	2.05%
2023/10/30	0	13.20	0	0.00	13.10	0	195	0.01%
2023/10/27	0.4	13.20	0	0.00	13.10	0.4	196	0.22%
2023/10/26	0	13.20	2	13.15	13.15	-2	201	-0.97%
2023/10/25	0.1	13.25	0	0.00	13.15	0.1	202	0.03%
2023/10/20	0	13.40	0	0.00	13.25	0	209	0.01%
2023/10/17	0.1	13.45	0.5	13.50	13.40	-0.5	206	-0.23%
2023/10/13	0	0.00	0.2	13.60	13.50	-0.2	208	-0.09%
2023/10/12	2	13.55	0.4	13.55	13.60	1.6	213	0.74%
2023/10/11	0	13.61	0.3	13.60	13.55	-0.3	214	-0.12%
2023/10/04	0.6	13.51	0	0.00	13.50	0.6	218	0.29%
2023/10/03	1	13.55	0	0.00	13.55	1	219	0.46%
2023/10/02	0	0.00	1	13.60	13.60	-1	220	-0.45%
2023/09/28	2	13.50	1	13.60	13.50	1	223	0.45%
2023/09/27	3.1	13.52	1	13.55	13.55	2.1	222	0.93%
2023/09/26	3	13.57	7	13.57	13.60	-4	227	-1.74%
2023/09/25	4.1	13.70	2	13.80	13.65	2.1	231	0.90%
2023/09/22	4	13.70	3	13.75	13.75	1	232	0.41%
2023/09/21	5	13.75	0	0.00	13.80	5	243	2.06%
2023/09/20	0	13.90	0	0.00	13.85	0	251	0.02%
2023/09/19	6.3	13.79	4	13.85	13.85	2.3	253	0.92%
2023/09/18	1	13.85	1	13.85	13.85	0	256	0.00%
2023/09/14	0.4	13.93	0	0.00	13.85	0.4	270	0.15%
2023/09/13	0	0.00	1	13.85	13.85	-1	280	-0.36%
2023/09/12	1.2	13.82	0	0.00	13.85	1.2	308	0.39%
2023/09/11	0.1	13.90	5	13.89	13.90	-4.9	309	-1.58%
2023/09/08	0	0.00	17	13.85	13.85	-17	311	-5.46%
2023/09/07	3	13.93	2	14.05	13.85	1	312	0.32%
2023/09/06	6.2	13.87	5	13.95	13.95	1.2	315	0.37%
2023/09/05	0.2	14.10	4	13.99	13.95	-3.8	318	-1.19%
2023/09/04	0	13.95	0	0.00	13.90	0	319	0.01%
2023/09/01	5	13.80	0	0.00	13.85	5	321	1.57%
2023/08/31	1.3	13.87	0	0.00	13.85	1.3	319	0.42%
2023/08/30	3.1	13.85	0	0.00	13.85	3.1	322	0.95%
2023/08/29	0.2	14.05	7.4	14.02	14.05	-7.2	326	-2.20%
2023/08/28	0.2	14.01	15	14.01	14.05	-14.8	326	-4.53%
2023/08/25	1	13.45	11	13.60	13.60	-10	322	-3.10%
2023/08/24	1.4	13.56	0	13.60	13.55	1.4	322	0.43%
2023/08/23	2.2	14.46	0.8	14.65	14.45	1.4	305	0.44%
2023/08/21	0.1	14.75	0	0.00	14.65	0.1	295	0.04%
2023/08/18	0	14.80	0	0.00	14.75	0	296	0.01%
2023/08/17	0	0.00	1	14.70	14.70	-1	299	-0.33%
2023/08/16	0.1	14.87	0	0.00	14.70	0.1	297	0.04%
2023/08/15	0.1	15.01	0	0.00	14.85	0.1	296	0.05%
2023/08/14	5.1	14.85	0	0.00	14.80	5.1	296	1.71%
2023/08/11	2	15.15	0	0.00	15.10	2	291	0.69%
2023/08/10	0	15.30	0	0.00	15.15	0	289	0.01%
2023/08/09	0	15.20	2	15.20	15.25	-2	288	-0.69%
2023/08/08	0.1	15.30	0	0.00	15.25	0.1	292	0.05%
2023/08/07	0	15.35	0	0.00	15.25	0	295	0.01%
2023/08/04	9	15.22	0	0.00	15.30	9	294	3.06%
2023/08/01	0	0.00	7	15.35	15.40	-7	302	-2.31%
2023/07/31	0	0.00	3	15.43	15.35	-3	303	-0.99%
2023/07/27	0	0.00	3	15.40	15.40	-3	308	-0.97%
2023/07/26	0.1	15.40	5	15.30	15.30	-4.9	311	-1.57%
2023/07/18	2	15.20	0	0.00	15.20	2	366	0.55%
2023/07/17	4	15.25	0	0.00	15.20	4	365	1.09%
2023/07/14	9	15.25	1	15.20	15.30	8	364	2.20%
2023/07/13	5	15.30	0	0.00	15.25	5	363	1.37%
2023/07/12	1	15.30	1	15.35	15.30	0	365	0.00%
2023/07/11	3	15.35	3	15.35	15.35	0	369	0.00%
2023/07/10	3	15.37	7.2	15.41	15.35	-4.2	369	-1.14%
2023/07/07	6	15.39	2	15.40	15.40	4	370	1.08%
2023/07/06	2	15.45	4	15.63	15.50	-2	368	-0.54%
2023/07/05	6	15.52	1	15.55	15.55	5	367	1.36%
2023/07/04	4	15.55	0	0.00	15.55	4	367	1.09%
2023/07/03	11.2	15.71	1	15.70	15.70	10.2	362	2.82%
2023/06/30	2	15.75	0	0.00	15.75	2	361	0.55%
2023/06/29	1	15.90	21	15.84	15.80	-20	361	-5.54%
2023/06/28	2	15.45	23	15.72	15.85	-21	350	-5.99%
2023/06/27	5	15.45	11	15.46	15.45	-6	346	-1.73%
2023/06/26	4	15.54	11	15.55	15.55	-7	347	-2.02%
2023/06/21	2	15.45	32	15.57	15.65	-30	344	-8.70%
2023/06/20	3	15.42	2	15.50	15.50	1	340	0.30%
2023/06/19	14	15.61	7	15.61	15.60	7	333	2.10%
2023/06/16	1	15.60	7	15.59	15.70	-6	328	-1.83%
2023/06/15	3.1	15.15	0	0.00	15.15	3.1	300	1.02%
2023/06/14	0	15.20	2	15.10	15.20	-2	302	-0.65%
2023/06/13	4.4	15.12	0	0.00	15.15	4.4	311	1.42%
2023/06/12	0.1	15.15	0	0.00	15.05	0.1	312	0.02%
2023/06/09	0	0.00	0.1	15.20	15.05	-0.1	312	-0.03%
2023/06/08	0.2	15.21	0	0.00	15.10	0.2	313	0.06%
2023/06/07	2	15.15	0	0.00	15.15	2	318	0.63%
2023/06/06	5.2	15.17	0	0.00	15.15	5.2	320	1.63%
2023/06/05	2	15.20	0	0.00	15.15	2	324	0.62%
2023/06/02	4	15.06	13	15.21	15.25	-9	331	-2.72%
2023/05/31	2.1	15.03	0	0.00	15.00	2.1	340	0.63%
2023/05/29	0.1	15.15	0	0.00	15.05	0.1	365	0.02%
2023/05/26	5.1	15.05	0.1	15.20	15.05	5	364	1.36%
2023/05/25	1.1	15.16	0	0.00	15.15	1.1	365	0.29%
2023/05/24	3.2	15.17	0	0.00	15.25	3.2	363	0.87%
2023/05/23	1	15.15	0	0.00	15.15	1	361	0.28%
2023/05/22	0.1	15.15	0	0.00	15.15	0.1	356	0.03%
2023/05/19	2	15.15	0	15.20	15.15	2	356	0.56%
2023/05/18	1	15.20	0	15.25	15.20	1	356	0.28%
2023/05/17	19	15.25	2	15.20	15.20	17	353	4.81%
2023/05/16	14.1	15.09	3	15.10	15.00	11.1	349	3.17%
2023/05/15	15	14.93	0	0.00	14.95	15	348	4.30%
2023/05/12	2	15.05	0	0.00	14.85	2	347	0.58%
2023/05/11	2	15.05	0	0.00	15.00	2	342	0.59%
2023/05/10	0	15.20	0	0.00	15.15	0	339	0.00%
2023/05/09	6.3	15.11	0	15.10	15.10	6.3	339	1.85%
2023/05/08	18	15.18	0	0.00	15.15	18	336	5.35%
2023/05/05	1	15.30	0	0.00	15.30	1	329	0.31%
2023/05/04	2	15.38	0	0.00	15.35	2	329	0.61%
2023/05/03	6.7	15.27	0	0.00	15.25	6.7	324	2.06%
2023/05/02	5.2	15.28	4	15.33	15.30	1.2	319	0.37%
2023/04/28	2	15.33	0	0.00	15.30	2	315	0.63%
2023/04/27	14.3	15.32	9	15.47	15.30	5.3	310	1.72%
2023/04/26	7.3	15.25	6	15.76	15.30	1.3	294	0.43%
2023/04/25	0	0.00	9	14.80	14.75	-9	263	-3.41%
2023/04/24	0	14.80	0	0.00	14.75	0	261	0.00%
2023/04/21	2	14.80	0	0.00	14.80	2	257	0.78%
2023/04/20	2.1	14.91	0	0.00	14.90	2.1	254	0.81%
2023/04/19	0.1	15.10	0	0.00	14.95	0.1	253	0.04%
2023/04/17	3.2	14.99	0	0.00	14.95	3.2	250	1.26%
2023/04/14	1	15.00	1	14.95	15.00	0	247	0.00%
2023/04/12	7.8	15.00	0	0.00	14.95	7.8	242	3.21%
2023/04/11	1	14.95	0	0.00	14.95	1	242	0.41%
2023/04/10	1	15.00	0	0.00	14.95	1	242	0.42%
2023/04/07	0	14.95	0	0.00	14.90	0	252	0.00%
2023/04/06	0.2	15.00	0	0.00	14.90	0.2	250	0.06%
2023/03/30	5	14.94	0	0.00	14.80	5	245	2.05%
2023/03/29	0	14.80	3	14.80	14.75	-3	245	-1.21%
2023/03/27	3	14.83	0	0.00	14.90	3	246	1.22%
2023/03/24	0.2	14.85	9	14.80	14.80	-8.9	245	-3.60%
2023/03/23	0	14.84	0	0.00	14.60	0	245	0.00%
2023/03/22	0	14.70	0	0.00	14.70	0	242	0.00%
2023/03/21	0	14.88	0	0.00	14.80	0	243	0.00%
2023/03/17	0	14.76	0	0.00	14.60	0	239	0.02%
2023/03/16	7	14.79	7	14.70	14.60	0	236	0.01%
2023/03/15	0	15.28	0	0.00	15.10	0	229	0.00%
2023/03/14	28	15.10	0	0.00	15.10	28	228	12.25%
2023/03/13	2	15.00	1	15.15	15.15	1	228	0.44%
2023/03/10	0	0.00	30.2	15.21	15.20	-30.2	223	-13.50%
2023/03/09	1	15.25	0	0.00	15.30	1	220	0.45%
2023/03/08	0	15.30	0	0.00	15.30	0	216	0.02%
2023/03/07	0	0.00	5	15.45	15.35	-5	211	-2.36%
2023/03/06	3	15.15	6.2	15.20	15.20	-3.2	204	-1.59%
2023/03/03	7.1	14.99	0	0.00	15.05	7.1	199	3.56%
2023/03/02	1	14.65	4	15.05	15.10	-3	192	-1.56%
2023/02/23	0	14.42	0	0.00	14.35	0	165	0.02%
2023/02/22	1.1	14.21	0	0.00	14.30	1.1	167	0.66%
2023/02/20	0	14.30	0	0.00	14.25	0	170	0.00%
2023/02/17	1.1	14.20	0	0.00	14.20	1.1	173	0.63%
2023/02/16	0	0.00	7	14.15	14.15	-7	182	-3.85%
2023/02/15	0	0.00	5	14.17	14.10	-5	183	-2.72%
2023/02/13	1.1	14.16	0	0.00	14.15	1.1	185	0.60%
2023/02/09	0.1	14.25	0	0.00	14.25	0.1	181	0.03%
2023/02/08	0	14.20	0	0.00	14.15	0	180	0.00%
2023/02/07	0.1	14.20	6	14.05	14.05	-5.9	178	-3.30%
2023/02/06	0	0.00	25	14.05	14.10	-25	177	-14.09%
2023/02/03	0	14.25	0	0.00	14.10	0	175	0.00%
2023/02/02	0	14.20	6	14.09	14.10	-6	174	-3.42%
2023/02/01	0	14.15	0	0.00	14.05	0	171	0.01%
2023/01/30	6	14.07	12	14.05	14.00	-6	171	-3.50%
2023/01/16	2	14.08	0	0.00	14.05	2	169	1.18%
2023/01/13	15	14.00	0	0.00	14.10	15	169	8.85%
2023/01/12	3	14.05	0	0.00	14.05	3	168	1.78%
2023/01/10	0	0.00	18	14.05	14.10	-18	171	-10.49%
2023/01/09	1	14.15	0.1	14.05	14.10	1	173	0.55%
2023/01/06	18	14.10	0	0.00	14.05	18	173	10.39%
2023/01/05	28	14.00	0	0.00	14.05	28	177	15.74%
2023/01/04	0	14.10	0	0.00	14.00	0	176	0.00%
2023/01/03	10	13.95	0	0.00	14.05	10	181	5.51%
2022/12/28	0.1	14.20	0	0.00	14.05	0.1	181	0.06%
2022/12/27	6	14.30	14	14.26	14.20	-8	183	-4.34%
2022/12/23	0	14.20	0	0.00	14.05	0	175	0.01%
2022/12/20	4	14.10	5	13.80	13.85	-1	184	-0.53%
2022/12/19	1	14.15	0	0.00	14.15	1	186	0.54%
2022/12/16	2	14.20	0	0.00	14.15	2	195	1.02%
2022/12/15	1.1	14.36	1	14.30	14.30	0.1	197	0.05%
2022/12/12	0	0.00	0	14.50	14.40	0	209	0.00%
2022/12/09	0	14.30	0	0.00	14.40	0	218	0.00%
2022/12/07	1	14.35	0	0.00	14.30	1	277	0.36%
2022/12/06	0	14.45	0	0.00	14.40	0	280	0.01%
2022/12/05	0	0.00	1	14.40	14.45	-1	284	-0.35%
2022/12/02	6	14.33	0	0.00	14.40	6	290	2.07%
2022/12/01	10	14.40	1	14.40	14.40	9	292	3.08%
2022/11/30	3	14.35	0	0.00	14.35	3	290	1.03%
2022/11/25	0	14.30	0	0.00	14.20	0	291	0.01%
2022/11/24	0	14.50	0	0.00	14.35	0	290	0.00%
2022/11/22	0	14.55	0	0.00	14.50	0	290	0.00%
2022/11/17	1	14.25	1	14.40	14.60	0	298	0.00%
2022/11/16	0	14.50	1	14.50	14.25	-1	298	-0.33%
2022/11/15	0.1	14.62	0	0.00	14.50	0.1	299	0.04%
2022/11/14	1	14.70	0	0.00	14.80	1	295	0.34%
2022/11/10	0.1	14.15	0	0.00	14.10	0.1	285	0.03%
2022/11/09	1	14.05	0	0.00	14.05	1	287	0.35%
2022/11/04	0	0.00	1	14.05	14.10	-1	293	-0.34%
2022/11/03	0	14.05	5.2	13.98	14.00	-5.1	303	-1.70%
2022/11/01	0.1	14.10	0	0.00	14.00	0.1	317	0.04%
2022/10/26	2.2	13.85	0	0.00	13.75	2.2	331	0.66%
2022/10/25	0.2	13.85	0	0.00	13.70	0.2	340	0.07%
2022/10/20	0	0.00	2	13.60	13.60	-2	359	-0.56%
2022/10/19	2.1	13.83	0	0.00	13.80	2.1	387	0.53%
2022/10/17	1.1	13.89	0	0.00	13.90	1.1	418	0.26%
2022/10/14	0	0.00	0	14.00	14.20	0	415	0.00%
2022/10/04	0	14.45	0	0.00	14.55	0	418	0.00%
2022/09/30	0	14.55	2	14.80	14.80	-2	416	-0.48%
2022/09/29	1	14.85	1.2	14.70	14.65	-0.2	419	-0.06%
2022/09/28	7	14.74	4	14.71	14.60	3	421	0.71%
2022/09/26	1.1	14.66	1	14.60	14.60	0.1	417	0.02%
2022/09/23	2	15.05	1	15.20	15.05	1	419	0.24%
2022/09/22	0	0.00	17.1	15.23	15.35	-17.1	413	-4.13%
2022/09/21	6	15.35	2	15.23	15.25	4	409	0.98%
2022/09/19	1.1	15.52	0	0.00	15.25	1.1	403	0.28%
2022/09/16	0	0.00	8	15.51	15.50	-8	401	-1.99%
2022/09/15	5	15.61	1	15.55	15.45	4	394	1.02%
2022/09/14	4	15.73	7.8	15.85	15.85	-3.8	382	-1.00%
2022/09/13	5	14.97	1	15.05	15.05	4	337	1.19%
2022/09/08	0.1	15.00	4	14.89	14.95	-4	338	-1.17%
2022/09/07	1.1	14.56	5	14.49	14.55	-3.9	333	-1.17%
2022/09/06	0.1	14.50	1	14.60	14.50	-0.9	332	-0.27%
2022/09/05	0	0.00	0.2	14.50	14.50	-0.2	332	-0.06%
2022/09/02	0	0.00	0.1	14.57	14.45	-0.1	334	-0.02%
2022/09/01	1.1	14.50	7.7	14.45	14.50	-6.6	334	-1.97%
2022/08/31	0.1	14.70	0	0.00	14.60	0.1	334	0.03%
2022/08/30	0	0.00	1	14.60	14.60	-1	335	-0.30%
2022/08/29	3.1	14.65	3	14.50	14.55	0.1	336	0.02%
2022/08/26	0	14.91	0	0.00	14.75	0	335	0.01%
2022/08/25	4.1	14.79	0	0.00	14.85	4.1	332	1.22%
2022/08/24	4	14.61	1	14.55	14.65	3	331	0.91%
2022/08/23	0	14.55	3	14.50	14.45	-3	328	-0.91%
2022/08/22	0.3	14.56	0	0.00	14.40	0.3	328	0.10%
2022/08/19	0	14.60	0	0.00	14.40	0	327	0.00%
2022/08/17	2	14.55	0	0.00	14.60	2	326	0.61%
2022/08/16	0	14.70	2	14.58	14.55	-2	327	-0.61%
2022/08/15	1	14.70	0	0.00	14.65	1	327	0.31%
2022/08/11	0	14.50	0	0.00	14.60	0	329	0.01%
2022/08/10	3.2	14.36	0.1	14.60	14.50	3.1	330	0.92%
2022/08/09	2	14.43	0	0.00	14.90	2	320	0.62%
2022/08/05	0.1	14.45	0	0.00	14.45	0.1	313	0.03%
2022/08/04	0.1	14.20	7.1	14.07	14.20	-7	320	-2.19%
2022/08/03	0	14.34	0	0.00	14.40	0	326	0.01%
2022/08/02	2.1	14.32	1	14.30	14.25	1.1	330	0.32%
2022/08/01	6	14.31	0	0.00	14.45	6	352	1.70%
2022/07/29	1	14.10	0	0.00	14.10	1	348	0.29%
2022/07/28	0	0.00	1	13.95	13.95	-1	349	-0.29%
2022/07/27	8.6	13.97	5	14.10	14.10	3.6	346	1.05%
2022/07/26	14.4	14.33	17	14.54	14.35	-2.6	340	-0.76%
2022/07/25	2	13.30	2	14.05	14.40	0	314	0.00%
2022/07/21	0	0.00	1	12.85	12.90	-1	288	-0.35%
2022/07/20	3	12.80	1	12.85	12.80	2	290	0.69%
2022/07/19	1	12.80	1	12.70	12.80	0	291	0.01%
2022/07/18	2	12.70	2	12.65	12.65	0	295	0.00%
2022/07/15	0	12.80	1	12.70	12.65	-1	299	-0.32%
2022/07/14	1.1	12.86	0	0.00	12.70	1.1	302	0.36%
2022/07/12	0	12.59	0	0.00	12.50	0	305	0.00%
2022/07/11	1	12.90	0	0.00	12.90	1	306	0.33%
2022/07/08	0.2	13.02	4	13.00	13.00	-3.9	311	-1.24%
2022/07/07	3.1	12.69	9	12.66	12.70	-5.9	314	-1.87%
2022/07/06	0	13.20	7	12.85	12.95	-7	316	-2.21%
2022/07/05	1.4	13.21	0	0.00	13.15	1.4	339	0.40%
2022/07/04	1	13.30	0	0.00	13.15	1	346	0.29%
2022/07/01	13.1	13.34	1.2	13.13	13.05	11.9	351	3.39%
2022/06/30	3	13.82	0	0.00	13.60	3	348	0.86%
2022/06/29	0.4	14.00	0	0.00	13.95	0.4	352	0.11%
2022/06/28	0.2	14.12	0.1	13.95	14.00	0.1	357	0.04%
2022/06/27	1	13.85	0	0.00	13.90	1	358	0.28%
2022/06/24	11.3	13.83	1	13.75	13.75	10.3	356	2.90%
2022/06/23	2	13.70	1	13.65	13.70	1	358	0.28%
2022/06/22	0.3	13.88	0	0.00	13.75	0.3	361	0.08%
2022/06/20	0.1	13.85	0	0.00	13.60	0.1	365	0.02%
2022/06/17	4	13.74	0	0.00	13.75	4	361	1.11%
2022/06/16	0	0.00	1	14.00	13.90	-1	358	-0.28%
2022/06/15	3	14.00	0.2	14.00	14.00	2.8	359	0.77%
2022/06/14	0	13.80	0	0.00	13.80	0	366	0.00%
2022/06/13	0.1	14.11	0	0.00	13.90	0.1	372	0.03%
2022/06/10	0	14.30	0	0.00	14.20	0	377	0.00%
2022/06/08	0	14.30	0.1	14.30	14.30	-0.1	384	-0.01%
2022/06/06	0	14.05	3	13.95	14.00	-3	397	-0.75%
2022/06/02	0	0.00	1	14.00	14.05	-1	412	-0.24%
2022/06/01	0.1	14.15	0	0.00	14.10	0.1	424	0.02%
2022/05/31	1	14.20	0	0.00	14.20	1	424	0.24%
2022/05/30	8	14.04	6	13.99	14.10	2	423	0.48%
2022/05/27	1.1	14.05	1	13.90	13.95	0.1	423	0.02%
2022/05/26	0.3	14.15	0	0.00	13.95	0.3	425	0.07%
2022/05/25	0.1	14.00	1	13.95	14.00	-0.9	430	-0.22%
2022/05/24	0	14.15	1	13.90	13.90	-1	440	-0.23%
2022/05/23	0.3	14.13	0	0.00	13.95	0.3	444	0.07%
2022/05/19	6.1	13.82	0	0.00	13.95	6.1	453	1.34%
2022/05/18	0	14.13	0	0.00	14.10	0	452	0.00%
2022/05/17	0	14.10	0	0.00	14.05	0	451	0.01%
2022/05/13	1	14.05	5	13.90	13.90	-4	462	-0.86%
2022/05/12	1.8	13.91	0	0.00	13.85	1.8	465	0.39%
2022/05/11	2	14.05	9	14.45	14.30	-7	457	-1.53%
2022/05/10	5.2	14.06	12	14.10	14.10	-6.8	456	-1.48%
2022/05/09	2.2	14.51	3	14.80	14.05	-0.8	457	-0.17%
2022/05/06	0.2	15.10	0	0.00	15.10	0.2	445	0.03%
2022/05/05	2.1	15.05	0	0.00	15.10	2.1	443	0.46%
2022/05/04	0.3	15.27	0	0.00	15.10	0.3	442	0.07%
2022/05/03	0.1	15.30	0	0.00	15.10	0.1	453	0.01%
2022/04/27	0	0.00	3	15.18	15.15	-3	465	-0.64%
2022/04/26	0	15.60	0	0.00	15.50	0	471	0.00%
2022/04/25	0	16.00	0	0.00	15.55	0	509	0.00%
2022/04/22	0.1	15.80	2	15.95	15.95	-1.9	523	-0.36%
2022/04/18	0.1	15.75	0	0.00	15.60	0.1	517	0.02%
2022/04/15	0	15.55	0	0.00	15.55	0	523	0.00%
2022/04/13	0	15.60	0	0.00	15.50	0	522	0.00%
2022/04/11	0.2	15.80	10	15.83	15.65	-9.8	513	-1.92%
2022/04/08	2	15.30	2	15.38	15.30	0	492	0.00%
2022/04/07	2.1	15.27	4	15.25	15.20	-1.9	490	-0.38%
2022/04/06	0	15.35	0	0.00	15.35	0	488	0.00%
2022/04/01	1.3	15.27	2	15.30	15.25	-0.7	485	-0.14%
2022/03/31	0	15.45	0	0.00	15.35	0	479	0.01%
2022/03/30	0.1	15.45	0	0.00	15.35	0.1	477	0.01%
2022/03/29	1	15.25	1.1	15.35	15.35	-0.1	481	-0.01%
2022/03/28	1	15.25	2	15.35	15.35	-1	484	-0.22%
2022/03/25	0.1	15.50	0	0.00	15.35	0.1	485	0.02%
2022/03/24	0.1	15.50	0	0.00	15.30	0.1	494	0.02%
2022/03/23	2.2	15.46	0	0.00	15.45	2.2	491	0.44%
2022/03/22	0.2	15.45	48	15.36	15.40	-47.8	489	-9.76%
2022/03/21	0.2	15.45	0	0.00	15.35	0.2	488	0.05%
2022/03/18	1.1	15.25	0	0.00	15.35	1.1	488	0.21%
2022/03/17	10.1	15.15	0	0.00	15.25	10.1	487	2.06%
2022/03/16	2	15.05	1	15.10	15.05	1	480	0.21%
2022/03/15	2.1	15.03	2	15.13	15.10	0.1	473	0.01%
2022/03/14	7	15.29	154	15.29	15.30	-147	464	-31.62%	大賣/鉅額交易
2022/03/10	0.3	15.40	0	0.00	15.35	0.3	462	0.05%
2022/03/09	0.1	15.27	0	0.00	15.20	0.1	459	0.02%
2022/03/08	6.2	15.10	4	15.23	15.15	2.2	451	0.48%
2022/03/07	15.2	15.38	4	15.45	15.35	11.2	436	2.57%
2022/03/04	8	15.70	0	0.00	15.70	8	428	1.87%
2022/03/03	17	15.90	0	0.00	15.90	17	430	3.95%
2022/03/02	17	15.90	0	0.00	15.90	17	434	3.92%
2022/03/01	0.2	15.98	1	15.85	15.85	-0.8	432	-0.18%
2022/02/24	6.2	15.73	9	15.67	15.65	-2.8	428	-0.65%
2022/02/23	8	16.00	1	16.00	16.00	7	421	1.66%
2022/02/22	11	16.00	3	16.03	16.10	8	420	1.91%
2022/02/21	1	16.05	8	16.25	16.25	-7	418	-1.67%
2022/02/18	0	0.00	1	16.15	16.15	-1	417	-0.24%
2022/02/17	0	0.00	1	16.05	16.00	-1	418	-0.24%
2022/02/16	1	16.10	2	15.95	15.95	-1	419	-0.24%
2022/02/15	4	15.96	0	0.00	16.00	4	412	0.97%
2022/02/14	1	16.10	0	0.00	16.00	1	409	0.25%
2022/02/10	2	16.15	3	16.40	16.40	-1	406	-0.24%
2022/02/09	7	16.27	0	0.00	16.35	7	399	1.75%
2022/02/08	0	16.40	0.1	16.41	16.65	-0.1	396	-0.02%
2022/02/07	0.1	16.15	0	0.00	16.20	0.1	386	0.04%
2022/01/26	0	15.90	0	0.00	15.85	0	388	0.01%
2022/01/25	0	16.09	0	0.00	15.85	0	388	0.01%
2022/01/24	0	16.20	20	16.23	16.20	-20	379	-5.26%
2022/01/21	1	16.25	17	16.30	16.30	-16	373	-4.28%
2022/01/20	1	16.55	0	0.00	16.55	1	366	0.27%
2022/01/19	0	16.70	2.1	16.60	16.65	-2.1	363	-0.58%
2022/01/18	17.2	16.68	1	16.85	16.70	16.2	355	4.56%
2022/01/13	0	0.00	7	15.85	15.90	-7	336	-2.08%
2022/01/11	6	15.89	0	0.00	15.85	6	342	1.77%
2022/01/10	0	0.00	2	15.85	15.95	-2	343	-0.58%
2022/01/07	1.1	15.70	5	15.79	15.70	-3.9	337	-1.15%
2022/01/04	0	15.75	0	0.00	15.65	0	359	0.01%
2022/01/03	4.3	15.61	18	15.55	15.55	-13.7	359	-3.82%
2021/12/30	2.1	15.70	18	15.70	15.70	-16	357	-4.46%
2021/12/29	1.4	15.78	0	0.00	15.85	1.4	357	0.40%
2021/12/28	1.2	15.77	0	0.00	15.80	1.2	353	0.33%
2021/12/27	0	0.00	0.1	15.80	15.75	-0.1	357	-0.03%
2021/12/24	18.1	15.80	0	0.00	15.80	18.1	365	4.94%
2021/12/23	18.1	15.75	2	15.68	15.75	16.1	376	4.26%
2021/12/22	0	15.60	0	0.00	15.55	0	373	0.00%
2021/12/21	3	15.47	0	0.00	15.50	3	371	0.81%
2021/12/20	1	15.55	7	15.59	15.75	-6	370	-1.62%
2021/12/16	5	15.25	0	0.00	15.30	5	358	1.40%
2021/12/15	0.1	15.39	0	0.00	15.25	0.1	362	0.03%
2021/12/14	2	15.33	0	0.00	15.35	2	361	0.55%
2021/12/13	0.5	15.50	2	15.40	15.45	-1.5	362	-0.41%
2021/12/10	0	0.00	7	15.40	15.45	-7	363	-1.93%
2021/12/09	0	0.00	3	15.45	15.35	-3	365	-0.82%
2021/12/08	0	15.40	1	15.40	15.35	-1	368	-0.27%
2021/12/07	0	15.35	4	15.33	15.30	-4	367	-1.08%
2021/12/06	5	15.22	0	0.00	15.20	5	366	1.36%
2021/12/03	7.1	15.23	0	0.00	15.30	7.1	367	1.92%
2021/12/02	3	15.25	0	0.00	15.30	3	366	0.82%
2021/12/01	0	0.00	10.2	15.34	15.50	-10.2	370	-2.75%
2021/11/30	10	15.20	9	15.35	15.20	1	373	0.27%
2021/11/29	9	15.21	0	0.00	15.25	9	371	2.43%
2021/11/26	4	15.50	6	15.55	15.55	-2	369	-0.53%
2021/11/25	1	15.65	1	15.75	15.75	0	370	0.00%
2021/11/24	2	15.70	2	15.80	15.80	0	371	0.00%
2021/11/23	0	0.00	81	15.80	15.80	-81	370	-21.86%
2021/11/22	2.4	15.93	0.6	16.05	16.00	1.8	368	0.48%
2021/11/19	0.5	16.10	3	15.95	16.05	-2.5	367	-0.68%
2021/11/18	0.1	16.20	0	0.00	16.05	0.1	368	0.02%
2021/11/17	0	0.00	0.1	16.25	16.15	-0.1	374	-0.03%
2021/11/16	2	15.95	2	15.93	16.10	0	378	0.00%
2021/11/15	1.5	15.90	0	0.00	15.85	1.5	381	0.39%
2021/11/11	0	15.80	0	0.00	15.80	0	395	0.00%
2021/11/10	0.1	15.70	0	0.00	15.70	0.1	408	0.02%
2021/11/09	0.1	15.84	0	0.00	15.80	0.1	410	0.03%
2021/11/05	1	15.60	4	15.60	15.80	-3	428	-0.70%
2021/11/04	0.2	15.60	18	15.45	15.45	-17.8	432	-4.11%
2021/11/03	4	15.40	0	0.00	15.40	4	434	0.92%
2021/11/02	0	15.40	1	15.30	15.35	-1	431	-0.23%
2021/11/01	0	0.00	8	15.38	15.30	-8	433	-1.84%
2021/10/29	0	0.00	5	15.39	15.35	-5	439	-1.14%
2021/10/28	19	15.34	6	15.35	15.35	13	445	2.92%
2021/10/27	0	0.00	6	15.43	15.35	-6	447	-1.34%
2021/10/26	12	15.22	5	15.35	15.20	7	452	1.55%
2021/10/22	5	15.20	2	15.35	15.35	3	463	0.65%
2021/10/21	30	15.19	24	15.59	15.60	6	471	1.27%
2021/10/20	10.1	15.28	7	15.36	15.35	3.1	445	0.70%
2021/10/19	1	15.35	7	15.44	15.45	-6	491	-1.22%
2021/10/18	0.1	15.20	0	0.00	15.40	0.1	500	0.03%
2021/10/15	1	15.20	0	0.00	15.20	1	512	0.19%
2021/10/14	0.1	15.24	0	0.00	15.20	0.1	520	0.02%
2021/10/13	3.1	15.27	1	15.50	15.10	2.1	522	0.39%
2021/10/12	5.1	15.33	0	0.00	15.30	5.1	515	0.98%
2021/10/08	0	0.00	26	15.69	15.70	-26	506	-5.13%
2021/10/07	1	15.65	2	15.83	15.70	-1	520	-0.19%
2021/10/06	11	15.65	0	0.00	15.65	11	533	2.07%
2021/10/05	8	15.80	0	0.00	15.80	8	544	1.47%
2021/10/04	8	15.85	0.1	15.90	15.85	7.9	549	1.44%
2021/10/01	11	15.96	222	16.04	15.95	-211	553	-38.12%	大賣/鉅額交易
2021/09/30	13.1	16.37	0	0.00	16.40	13.1	555	2.36%
2021/09/29	0.2	16.35	0	0.00	16.35	0.2	552	0.04%
2021/09/28	0	16.35	0	0.00	16.40	0	562	0.00%
2021/09/17	0	16.30	1	16.15	16.10	-1	672	-0.14%
2021/09/09	1	16.00	60	16.02	16.00	-59	717	-8.22%
2021/09/06	0.8	16.25	0	0.00	16.05	0.8	737	0.11%
2021/09/03	0	16.33	0	0.00	16.25	0	736	0.01%
2021/09/02	0.2	16.46	0	0.00	16.40	0.2	734	0.02%
2021/09/01	1	16.45	0	0.00	16.60	1	743	0.13%
2021/08/31	0	16.80	0	0.00	16.55	0	750	0.00%
2021/08/30	0	16.70	0	0.00	16.65	0	756	0.00%
2021/08/26	1.1	16.41	0	0.00	16.45	1.1	784	0.14%
2021/08/25	0	0.00	9	16.40	16.40	-9	789	-1.14%
2021/08/24	0	16.16	9	16.15	16.15	-9	791	-1.13%
2021/08/23	0	0.00	9	16.00	16.00	-9	793	-1.13%
2021/08/20	2	16.20	0	0.00	15.95	2	790	0.25%
2021/08/19	0	0.00	8	16.20	16.20	-8	786	-1.02%
2021/08/18	8	16.40	0.3	16.24	16.40	7.7	783	0.98%
2021/08/17	8	16.60	0.7	16.55	16.60	7.3	782	0.93%
2021/08/16	9	16.58	0	0.00	16.60	9	789	1.14%
2021/08/13	1.1	17.05	0	0.00	17.05	1.1	784	0.14%
2021/08/12	8	17.20	1.1	17.15	17.20	6.9	787	0.87%
2021/08/11	0	17.20	8	17.20	17.20	-8	787	-1.01%
2021/08/10	0	17.50	8	17.40	17.40	-8	789	-1.01%
2021/08/09	0	0.00	10	17.55	17.55	-10	817	-1.22%
2021/08/06	0	0.00	8	17.70	17.70	-8	828	-0.97%
2021/08/05	1	17.75	8	17.75	17.75	-7	856	-0.81%
2021/08/04	2	18.20	0	0.00	17.85	2	922	0.22%
2021/08/03	8	18.10	0	0.00	18.10	8	1,013	0.79%
2021/08/02	0	17.80	0	0.00	17.75	0	1,082	0.00%
2021/07/30	8	17.75	0	0.00	17.75	8	1,100	0.73%
2021/07/29	8	18.00	0.3	18.05	18.00	7.8	1,117	0.69%
2021/07/28	8	17.95	1	17.95	17.95	7	1,122	0.62%
2021/07/27	0	18.00	0	0.00	18.20	0	1,266	0.00%
2021/07/26	10	18.11	0	0.00	18.10	10	1,311	0.76%
2021/07/23	10	18.25	4	18.20	18.20	6	1,322	0.45%
2021/07/22	0	17.40	0	0.00	17.15	0	1,306	0.00%
2021/07/21	0.4	17.45	0.4	17.41	17.25	0	1,304	0.00%
2021/07/20	1.1	17.56	8.3	17.55	17.55	-7.3	1,301	-0.56%
2021/07/19	1	17.95	16	17.89	17.90	-15	1,315	-1.14%
2021/07/16	0	0.00	10	17.90	17.95	-10	1,440	-0.69%
2021/07/15	0	17.70	15	17.87	18.00	-15	1,478	-1.01%
2021/07/14	0	0.00	6	17.70	17.65	-6	1,494	-0.40%
2021/07/13	14	18.06	2.1	18.10	18.00	11.9	1,510	0.79%
2021/07/09	0	0.00	8	18.15	18.15	-8	1,497	-0.53%
2021/07/08	0	0.00	8	18.20	18.20	-8	1,501	-0.53%
2021/07/05	0	18.45	0	0.00	18.25	0	1,540	0.00%
2021/07/02	8	18.40	0	0.00	18.40	8	1,546	0.52%
2021/07/01	11	18.32	0.1	18.50	18.30	10.9	1,528	0.71%
2021/06/30	1	18.19	5	18.20	18.40	-4	1,514	-0.26%
2021/06/29	0	0.00	20	17.91	17.90	-20	1,492	-1.34%
2021/06/25	0	17.45	0	0.00	17.40	0	1,456	0.00%
2021/06/24	0	0.00	0.1	17.35	17.35	-0.1	1,450	-0.01%
2021/06/22	0	17.25	0.1	17.30	17.25	-0.1	1,454	-0.01%
2021/06/21	1	17.15	0.6	17.33	17.10	0.4	1,454	0.03%
2021/06/16	3.1	17.25	0.5	17.35	17.25	2.6	1,451	0.18%
2021/06/15	1	17.31	0	0.00	17.40	1	1,448	0.07%
2021/06/11	0	0.00	5	17.45	17.45	-5	1,446	-0.35%
2021/06/10	0	0.00	4	17.50	17.65	-4	1,473	-0.27%
2021/06/04	0	0.00	2	17.85	17.85	-2	1,461	-0.14%
2021/06/03	3	17.95	11.3	17.80	17.90	-8.3	1,452	-0.57%
2021/06/01	1	17.20	0	0.00	17.30	1	1,431	0.07%
2021/05/31	0	17.40	0	0.00	17.25	0	1,429	0.00%
2021/05/28	0	17.40	0.2	17.40	17.30	-0.2	1,425	-0.01%
2021/05/27	1	17.25	0	0.00	17.20	1	1,425	0.07%
2021/05/25	0	0.00	0	17.45	17.35	0	1,431	0.00%
2021/05/21	0	16.60	0.1	16.66	16.85	-0.1	1,421	-0.01%
2021/05/19	0.1	16.35	0.2	16.60	16.50	-0.1	1,423	0.00%
2021/05/17	1.1	15.66	1	16.45	15.35	0.1	1,406	0.01%
2021/05/14	1	17.00	1.1	17.53	17.00	-0.1	1,371	-0.01%
2021/05/13	2.1	16.97	6	16.60	16.95	-3.9	1,357	-0.29%
2021/05/12	7.2	17.49	3.2	18.02	17.30	4	1,328	0.30%
2021/05/11	8.4	18.78	9	19.07	18.45	-0.7	1,263	-0.05%
2021/05/10	3	19.00	0	0.00	19.00	3	1,169	0.26%
2021/05/07	4	18.34	0	0.00	18.40	4	1,097	0.36%
2021/05/06	0	0.00	12	18.50	18.05	-12	1,079	-1.11%
2021/05/04	3	18.85	0	0.00	17.95	3	1,054	0.28%
2021/05/03	6	18.48	3	18.25	18.35	3	905	0.33%
2021/04/29	12	18.25	1	18.30	18.15	11	856	1.28%
2021/04/28	0	0.00	1	18.20	18.40	-1	837	-0.12%
2021/04/27	1	17.90	10	18.05	17.95	-9	814	-1.11%
2021/04/26	2	18.20	0	0.00	17.95	2	806	0.25%
2021/04/23	4	17.95	1	18.05	18.05	3	795	0.38%
2021/04/22	0	0.00	18	18.26	18.30	-18	777	-2.32%
2021/04/21	2	17.90	1	18.15	17.95	1	648	0.15%
2021/04/20	2	17.85	0	0.00	17.85	2	610	0.33%
2021/04/19	6	17.97	2	17.95	17.85	4	594	0.67%
2021/04/14	1	17.45	8	17.40	17.40	-7	556	-1.26%
2021/04/13	8	17.81	10	17.68	17.65	-2	551	-0.36%
2021/04/12	8	17.50	12	17.83	17.85	-4	547	-0.73%
2021/04/09	0	0.00	8	17.65	17.65	-8	503	-1.59%
2021/04/08	10	17.85	10	17.80	17.80	0	502	0.00%
2021/04/06	1	17.35	0	0.00	17.30	1	488	0.20%
2021/03/30	1	17.55	0	0.00	17.55	1	484	0.21%
2021/03/29	0	17.80	0	0.00	17.80	0	481	0.00%
2021/03/26	1	17.80	0	0.00	17.85	1	476	0.21%
2021/03/25	0	0.00	6	17.60	17.60	-6	470	-1.27%
2021/03/24	0	0.00	1	17.20	17.40	-1	468	-0.21%
2021/03/22	0	17.55	2.1	17.53	17.55	-2	464	-0.44%
2021/03/18	1	17.75	0	0.00	17.75	1	451	0.22%
2021/03/17	0	0.00	4	17.93	17.85	-4	453	-0.88%
2021/03/16	3	17.75	1	17.90	17.85	2	456	0.44%
2021/03/11	1	18.60	5	18.60	18.60	-4	438	-0.91%
2021/03/10	0	0.00	6	18.33	18.35	-6	433	-1.38%
2021/03/08	0	0.00	4	18.10	18.00	-4	448	-0.89%
2021/03/05	8	17.98	3	18.05	18.05	5	449	1.11%
2021/03/04	5	18.09	6	18.19	18.20	-1	455	-0.22%
2021/03/03	4	18.11	1	18.40	18.15	3	478	0.63%
2021/03/02	7	18.28	0	0.00	18.15	7	499	1.40%
2021/02/26	2	18.55	0	0.00	18.55	2	505	0.40%
2021/02/25	0	0.00	1	18.75	18.75	-1	501	-0.20%
2021/02/18	0	0.00	24.5	17.48	17.60	-24.5	473	-5.19%
2021/02/05	1	17.00	0	0.00	17.00	1	471	0.21%
2021/02/04	2	17.00	0	0.00	17.00	2	472	0.42%
2021/02/03	2	17.00	0	0.00	17.00	2	474	0.42%
2021/02/01	2	17.00	10	17.00	17.00	-8	480	-1.67%
2021/01/29	1	17.15	0.6	17.10	17.10	0.4	479	0.08%
2021/01/28	2	17.28	2	17.38	17.20	0	477	0.00%
2021/01/27	0	0.00	3	17.28	17.50	-3	478	-0.63%
2021/01/25	3	17.08	3	17.22	17.15	0	469	0.00%
2021/01/22	6	17.22	4	17.15	17.15	2	465	0.43%
2021/01/20	1	17.55	0	0.00	17.45	1	458	0.22%
2021/01/19	1	17.75	1	17.90	17.85	0	451	0.00%
2021/01/15	1	18.00	1	18.10	17.95	0	461	0.00%
2021/01/14	2	18.05	5	18.00	18.10	-3	487	-0.62%
2021/01/13	2	18.20	2	18.30	18.20	0	484	0.00%
2021/01/12	2	18.10	0	0.00	18.15	2	482	0.41%
2021/01/11	1	18.30	0	0.00	18.30	1	481	0.21%
2021/01/07	1	18.35	1	18.55	18.45	0	479	0.00%
2021/01/06	3	18.40	0	0.00	18.35	3	476	0.63%
2021/01/05	0	0.00	11	18.70	18.70	-11	469	-2.34%
2020/12/31	0	0.00	2	18.68	18.60	-2	453	-0.44%
2020/12/30	4	18.50	1	18.60	18.55	3	450	0.67%
2020/12/29	5	18.63	10	18.60	18.60	-5	448	-1.11%
2020/12/24	0	0.00	4	18.30	18.50	-4	438	-0.91%
2020/12/22	10	18.15	3	18.05	18.05	7	438	1.60%
2020/12/21	1	18.10	1	18.20	18.20	0	440	0.00%
2020/12/18	2	18.25	2	18.35	18.15	0	441	0.00%
2020/12/17	1	18.10	0	0.00	18.10	1	439	0.23%
2020/12/16	1	18.25	0	0.00	18.25	1	440	0.23%
2020/12/15	1	18.20	10	18.25	18.25	-9	437	-2.06%
2020/12/14	0	0.00	2	18.30	18.35	-2	441	-0.45%
2020/12/11	2	18.35	0	0.00	18.30	2	440	0.45%
2020/12/10	2	18.65	0	0.00	18.55	2	435	0.46%
2020/12/09	0	0.00	2	18.80	18.90	-2	429	-0.47%
2020/12/04	0	0.00	1	19.00	19.10	-1	422	-0.24%
2020/12/03	1	19.20	0	0.00	19.10	1	419	0.24%
2020/12/01	0	0.00	4	19.03	18.95	-4	408	-0.98%
2020/11/30	10	19.09	2	19.05	19.00	8	410	1.95%
2020/11/27	0	0.00	8	19.21	19.15	-8	404	-1.98%
2020/11/26	11	19.32	0	0.00	19.35	11	380	2.89%
2020/11/25	4	18.58	2	18.70	18.70	2	358	0.56%
2020/11/24	1	18.35	0	0.00	18.35	1	351	0.28%
2020/11/23	5	18.35	0	0.00	18.35	5	352	1.42%
2020/11/19	0	0.00	17	18.30	18.35	-17	349	-4.86%
2020/11/18	17	18.45	0	0.00	18.50	17	354	4.80%
2020/11/17	2	18.25	15	18.22	18.30	-13	356	-3.64%
2020/11/16	14	18.56	0	0.00	18.40	14	368	3.80%
2020/11/11	0	0.00	1	18.70	18.80	-1	410	-0.24%
2020/11/10	5	18.45	2	18.55	18.70	3	415	0.72%
2020/11/09	2	18.28	15	18.51	18.60	-13	412	-3.15%
2020/11/06	12	18.64	0	0.00	18.60	12	409	2.93%
2020/11/05	0	0.00	8.1	18.25	18.55	-8.1	408	-1.98%
2020/11/04	8	18.33	16	18.04	18.35	-8	410	-1.95%
2020/11/03	17	18.18	0	0.00	18.10	17	408	4.17%
2020/11/02	0	0.00	1	17.95	18.05	-1	415	-0.24%
2020/10/27	4	18.88	9	18.87	18.90	-5	424	-1.18%
2020/10/26	10	19.01	0	0.00	19.00	10	427	2.34%
2020/10/23	0	0.00	27	18.67	19.00	-27	425	-6.34%
2020/10/22	31	18.46	0	0.00	19.05	31	433	7.16%
2020/10/21	0	0.00	1	18.00	18.00	-1	412	-0.24%
2020/10/20	0	0.00	25	18.09	18.05	-25	419	-5.96%
2020/10/19	29	18.10	26	17.95	18.20	3	423	0.71%
2020/10/16	29	18.00	5	17.92	17.85	24	421	5.69%
2020/10/13	8	17.77	0	0.00	17.80	8	437	1.83%
2020/10/12	3	17.90	0	0.00	17.90	3	446	0.67%
2020/10/08	6	18.00	8	17.86	18.00	-2	452	-0.44%
2020/10/07	0	0.00	7	17.90	18.05	-7	461	-1.52%
2020/10/06	18	17.98	11	17.94	18.00	7	479	1.46%
2020/10/05	3	17.70	0	0.00	17.70	3	500	0.60%
2020/09/30	1	17.50	31	17.55	17.50	-30	532	-5.63%
2020/09/29	33	17.69	2	17.65	17.55	31	575	5.38%
2020/09/28	5	17.55	23	17.75	17.55	-18	588	-3.06%
2020/09/25	31	17.66	0	0.00	17.65	31	607	5.10%
2020/09/24	0	0.00	1	17.70	17.65	-1	621	-0.16%
2020/09/23	5	17.93	0	0.00	17.90	5	629	0.79%
2020/09/22	0	0.00	2	18.08	18.05	-2	632	-0.32%
2020/09/21	7	18.37	0	0.00	18.35	7	633	1.10%
2020/09/17	0	0.00	5	18.27	18.30	-5	639	-0.78%
2020/09/16	0	0.00	4	17.88	18.00	-4	640	-0.62%
2020/09/15	2	17.80	13	17.85	17.85	-11	650	-1.69%
2020/09/14	17	17.86	0	0.00	17.90	17	650	2.61%
2020/09/11	1	17.95	3	18.03	17.85	-2	653	-0.31%
2020/09/10	0	0.00	7	18.10	18.00	-7	665	-1.05%
2020/09/09	1	17.90	0	0.00	17.95	1	671	0.15%
2020/09/08	0	0.00	3	18.15	18.00	-3	676	-0.44%
2020/09/07	0	0.00	3	18.18	17.95	-3	690	-0.43%
2020/09/04	0	0.00	24	17.81	17.90	-24	718	-3.34%
2020/09/03	11	18.10	49	18.15	18.00	-38	723	-5.25%
2020/09/02	54	18.22	1	18.20	18.15	53	742	7.14%
2020/09/01	0	0.00	24	18.29	18.25	-24	758	-3.16%
2020/08/31	24	18.34	12	18.30	18.40	12	793	1.51%
2020/08/28	13	18.25	30	18.10	18.35	-17	804	-2.11%
2020/08/27	24	18.16	3	18.07	18.00	21	819	2.56%
2020/08/26	0	0.00	12	18.22	18.20	-12	827	-1.45%
2020/08/25	16	18.26	14	18.23	18.15	2	842	0.24%
2020/08/24	17	18.15	1	18.25	18.20	16	848	1.89%
2020/08/21	0	0.00	5	18.07	18.05	-5	863	-0.58%
2020/08/20	9	18.18	17	17.93	18.05	-8	891	-0.90%
2020/08/19	2	18.70	1	18.70	18.60	1	986	0.10%
2020/08/18	6	18.98	179	19.14	18.95	-173	1,017	-17.00%	大賣/鉅額交易
2020/08/17	201.2	18.98	21	18.65	19.25	180.2	1,028	17.53%	大買/鉅額交易
2020/08/14	6	18.02	26	17.90	18.20	-20	1,018	-1.96%
2020/08/13	25	17.93	0	0.00	17.90	25	1,014	2.46%
2020/08/12	0	0.00	43	17.95	17.95	-43	1,019	-4.22%
2020/08/11	43	17.99	0	0.00	17.95	43	1,021	4.21%
2020/08/10	1	17.95	4	17.90	17.90	-3	1,032	-0.29%
2020/08/07	1	18.05	37	18.03	18.00	-36	1,043	-3.45%
2020/08/06	38	18.21	0	0.00	18.15	38	1,055	3.60%
2020/08/03	0	0.00	8	18.28	18.00	-8	1,091	-0.73%
2020/07/31	13	18.15	23	18.05	18.25	-10	1,109	-0.90%
2020/07/30	22	17.96	17	17.89	18.00	5	1,131	0.44%
2020/07/29	15	17.74	9	17.72	17.85	6	1,149	0.52%
2020/07/28	0	0.00	11	17.50	17.30	-11	1,172	-0.94%
2020/07/27	5	18.15	12	18.03	17.90	-7	1,189	-0.59%
2020/07/24	5	18.55	0	0.00	18.40	5	1,204	0.41%
2020/07/23	7	18.74	0	0.00	18.75	7	1,219	0.57%
2020/07/22	3	18.90	3	18.95	18.90	0	1,238	0.00%
2020/07/20	8	18.81	0	0.00	18.80	8	1,244	0.64%
2020/07/17	10	19.13	11	19.36	18.95	-1	1,255	-0.08%
2020/07/16	13	19.30	16	19.21	19.35	-3	1,274	-0.24%
2020/07/15	10	19.00	6	18.98	19.00	4	1,277	0.31%
2020/07/14	4	18.94	14	19.04	18.90	-10	1,299	-0.77%
2020/07/13	25	19.02	33	19.11	19.15	-8	1,312	-0.61%
2020/07/10	1	19.70	8	19.75	19.30	-7	1,320	-0.53%
2020/07/09	5	20.05	219	20.11	20.00	-214	1,328	-16.11%	大賣/鉅額交易
2020/07/08	197	21.52	0	0.00	21.65	197	1,309	15.05%	大買/鉅額交易
2020/07/07	8	21.37	0	0.00	21.40	8	1,283	0.62%
2020/07/06	14	21.39	12	21.46	21.50	2	1,281	0.16%
2020/07/03	19	21.42	12	21.48	21.40	7	1,276	0.55%
2020/07/02	15	21.47	0	0.00	21.40	15	1,283	1.17%
2020/07/01	6	21.28	1	21.25	21.30	5	1,282	0.39%
2020/06/30	2	21.25	6.2	21.36	21.30	-4.2	1,285	-0.33%
2020/06/29	7	21.13	10	21.25	21.25	-3	1,299	-0.23%
2020/06/24	1	21.40	0	0.00	21.45	1	1,304	0.08%
2020/06/23	4	21.35	18	21.59	21.40	-14	1,316	-1.06%
2020/06/22	16	21.62	3	21.65	21.65	13	1,316	0.99%
2020/06/19	11	21.35	1	21.35	21.35	10	1,325	0.75%
2020/06/18	4	21.40	62	21.51	21.45	-58	1,335	-4.34%
2020/06/17	66	21.61	13	21.51	21.45	53	1,345	3.94%
2020/06/12	5	20.22	8	20.47	20.70	-3	1,385	-0.22%
2020/06/11	15	21.07	30	21.21	21.00	-15	1,396	-1.07%
2020/06/10	0	0.00	24	21.75	21.65	-24	1,391	-1.73%
2020/06/09	40	21.90	0	0.00	21.90	40	1,421	2.81%
2020/06/08	4	21.73	8	21.68	21.75	-4	1,435	-0.28%
2020/06/05	7	21.90	11	21.82	21.85	-4	1,422	-0.28%
2020/06/04	6	21.47	15	21.58	21.55	-9	1,403	-0.64%
2020/06/03	28	21.47	2	21.50	21.45	26	1,412	1.84%
2020/06/02	6	21.48	67	21.52	21.40	-61	1,396	-4.37%
2020/06/01	55	21.54	0	0.00	21.60	55	1,388	3.96%
2020/05/28	2	21.55	19	21.38	21.35	-17	1,371	-1.24%
2020/05/27	15	21.77	1	21.85	21.65	14	1,360	1.03%
2020/05/26	6	21.95	51	21.99	22.20	-45	1,344	-3.35%
2020/05/25	69	21.29	6	20.68	21.90	63	1,237	5.09%
2020/05/22	4	21.35	23	21.10	20.85	-19	1,206	-1.58%
2020/05/21	21	20.91	4	20.76	20.95	17	1,196	1.42%
2020/05/20	4	20.55	1	20.70	20.55	3	1,187	0.25%
2020/05/19	0	0.00	3	20.48	20.60	-3	1,200	-0.25%
2020/05/14	8	20.48	12	20.63	20.35	-4	1,218	-0.33%
2020/05/13	12	20.75	20	20.68	20.85	-8	1,213	-0.66%
2020/05/12	30	20.34	20	20.35	20.35	10	1,209	0.83%
2020/05/11	35	20.44	44	20.57	20.60	-9	1,211	-0.74%
2020/05/08	0	0.00	2	20.80	20.75	-2	1,196	-0.17%
2020/05/07	24	20.65	3	20.73	20.70	21	1,199	1.75%
2020/05/04	10	20.63	23	20.76	20.90	-13	1,168	-1.11%
2020/04/30	15	21.12	0	0.00	21.30	15	1,152	1.30%
2020/04/29	1	20.30	6	20.36	20.45	-5	1,151	-0.43%
2020/04/28	1	20.10	10	20.10	20.10	-9	1,148	-0.78%
2020/04/27	0	0.00	10	19.68	19.80	-10	1,194	-0.84%
2020/04/24	7	19.14	0.1	19.30	19.30	7	1,186	0.59%
2020/04/22	10	19.00	7	18.96	19.15	3	1,305	0.23%
2020/04/21	19	19.33	76	19.43	19.10	-57	1,299	-4.39%
2020/04/20	16	19.33	5	19.30	19.30	11	1,284	0.86%
2020/04/17	36	19.70	17	19.65	19.70	19	1,279	1.48%
2020/04/16	28	19.64	20	19.88	19.80	8	1,261	0.63%
2020/04/15	28	20.07	17	19.95	20.20	11	1,247	0.88%
2020/04/14	17	19.51	0	0.00	19.70	17	1,239	1.37%
2020/04/13	0	0.00	23	18.88	18.80	-23	1,250	-1.84%
2020/04/10	10	18.54	134	18.63	18.65	-124	1,242	-9.98%	大賣/鉅額交易
2020/04/09	112	18.71	19	18.98	18.75	93	1,235	7.53%	大買/
2020/04/08	46	18.59	0	0.00	18.75	46	1,225	3.75%
2020/04/07	14	18.14	0	0.00	18.25	14	1,216	1.15%
2020/04/01	0	0.00	20	16.79	16.95	-20	1,200	-1.67%
2020/03/31	18	16.64	0	0.00	16.60	18	1,195	1.51%
2020/03/27	3	17.13	1	17.05	17.05	2	1,173	0.17%
2020/03/25	0.4	17.20	0	0.00	17.20	0.4	1,171	0.04%
2020/03/24	0	0.00	1	15.95	16.00	-1	1,159	-0.09%
2020/03/23	10	15.60	2	15.60	15.60	8	1,155	0.69%
2020/03/19	1	15.95	0	0.00	15.95	1	1,149	0.09%
2020/03/18	0	0.00	2	17.93	17.70	-2	1,124	-0.18%
2020/03/16	1	19.40	0	0.00	19.05	1	1,134	0.09%
2020/03/13	2	18.88	7	19.15	19.45	-5	1,115	-0.45%
2020/03/12	3	21.07	4	21.13	20.85	-1	1,091	-0.09%
2020/03/10	0	0.00	5	21.79	22.10	-5	1,111	-0.45%
2020/03/06	0	0.00	3	23.15	23.10	-3	1,088	-0.28%
2020/03/05	0	0.00	3	23.28	23.30	-3	1,103	-0.27%
2020/03/04	9	23.03	0	0.00	23.00	9	1,124	0.80%
2020/03/03	0	0.00	2	23.28	23.20	-2	1,132	-0.18%
2020/03/02	1	23.30	5	23.18	23.00	-4	1,143	-0.35%
2020/02/27	7	23.11	5	23.20	23.05	2	1,167	0.17%
2020/02/26	3	23.23	2	23.38	23.30	1	1,167	0.09%
2020/02/25	5	23.23	9	23.16	23.40	-4	1,185	-0.34%
2020/02/24	6	23.32	2	23.40	23.30	4	1,205	0.33%
2020/02/21	0	0.00	4	23.73	23.65	-4	1,223	-0.33%
2020/02/20	2	24.05	6	24.26	23.95	-4	1,246	-0.32%
2020/02/19	7	24.10	8	23.61	24.10	-1	1,256	-0.08%
2020/02/18	2	23.25	0	0.00	23.25	2	1,273	0.16%
2020/02/17	6	23.33	9	23.33	23.35	-3	1,315	-0.23%
2020/02/13	0	0.00	5	23.50	23.55	-5	1,836	-0.27%
2020/02/11	0	0.00	12	23.71	23.60	-12	1,899	-0.63%
2020/02/10	6	23.34	2	23.40	23.35	4	1,927	0.21%
2020/02/07	1	24.15	3	23.92	23.90	-2	1,970	-0.10%
2020/02/06	1	24.30	6	24.08	24.20	-5	2,090	-0.24%
2020/02/05	2	24.03	2	24.10	23.95	0	2,114	0.00%
2020/02/04	11	24.05	0	0.00	24.10	11	2,117	0.52%
2020/02/03	0	0.00	39	23.21	23.45	-39	2,133	-1.83%
2020/01/31	7	24.39	20	24.50	24.45	-13	2,114	-0.61%
2020/01/30	8	24.85	41	24.77	24.35	-33	2,134	-1.55%
2020/01/20	6	26.87	19	26.86	26.80	-13	2,077	-0.63%
2020/01/17	3	26.77	73	26.82	26.80	-70	2,081	-3.36%
2020/01/16	177	26.89	64	26.84	27.10	113	2,083	5.42%	大買/鉅額交易
2020/01/15	2	26.35	7	26.31	26.30	-5	2,012	-0.25%
2020/01/14	1	26.20	6	26.38	26.20	-5	2,031	-0.25%
2020/01/13	0	0.00	1	26.25	26.20	-1	2,087	-0.05%
2020/01/10	3	26.00	12	26.14	26.00	-9	2,120	-0.42%
2020/01/09	4	26.19	5	26.10	26.05	-1	2,159	-0.05%
2020/01/08	7	26.09	18	26.09	25.95	-11	2,190	-0.50%
2020/01/07	27	26.58	9	26.68	26.40	18	2,221	0.81%
2020/01/06	0	0.00	1	25.95	26.05	-1	2,326	-0.04%
2020/01/03	0	0.00	3	25.97	25.90	-3	2,393	-0.13%
2020/01/02	4	26.15	0	0.00	26.10	4	2,446	0.16%
2019/12/31	0	0.00	12	25.93	26.05	-12	2,559	-0.47%
2019/12/30	6	26.05	1	26.15	26.00	5	2,576	0.19%
2019/12/27	2	26.23	42	26.20	26.15	-40	2,581	-1.55%
2019/12/26	0	0.00	4	26.25	26.25	-4	2,583	-0.15%
2019/12/25	0	0.00	98	26.19	26.15	-98	2,587	-3.79%
2019/12/24	3	26.55	13	26.46	26.30	-10	2,611	-0.38%
2019/12/23	6	26.55	1	26.50	26.45	5	2,618	0.19%
2019/12/20	11	26.44	2	26.45	26.40	9	2,672	0.34%
2019/12/19	0	0.00	9	26.12	26.15	-9	2,675	-0.34%
2019/12/18	8	26.38	0	0.00	26.25	8	2,680	0.30%
2019/12/17	5	26.30	19	26.31	26.25	-14	2,687	-0.52%
2019/12/16	33	26.28	4	26.60	26.50	29	2,695	1.08%
2019/12/13	5	25.98	0	0.00	26.00	5	2,723	0.18%
2019/12/12	2	25.95	57	25.87	26.05	-55	2,754	-2.00%
2019/12/11	6	26.09	289	26.05	26.10	-283	2,821	-10.03%	大賣/鉅額交易
2019/12/10	14	26.30	73	26.30	26.25	-59	2,823	-2.09%
2019/12/09	0	0.00	10	26.27	26.30	-10	2,842	-0.35%
2019/12/06	21	26.58	148	26.37	26.30	-127	2,862	-4.44%	大賣/鉅額交易
2019/12/05	210	26.71	4	26.75	26.80	206	2,875	7.16%	大買/鉅額交易
2019/12/04	21	26.20	2	26.10	26.30	19	2,860	0.66%
2019/12/03	5	26.30	0	0.00	26.30	5	2,863	0.17%
2019/12/02	10	25.90	73	25.83	26.00	-63	2,861	-2.20%
2019/11/29	11	26.10	15	26.20	26.10	-4	2,847	-0.14%
2019/11/28	11	26.45	1	26.40	26.30	10	2,824	0.35%
2019/11/27	43	26.43	44	26.32	26.40	-1	2,815	-0.04%
2019/11/26	13	26.46	11	26.40	26.35	2	2,803	0.07%
2019/11/25	5	26.63	38	26.68	26.65	-33	2,769	-1.19%
2019/11/22	11	26.95	32	26.90	26.65	-21	2,761	-0.76%
2019/11/21	9	26.93	12	26.64	27.15	-3	2,742	-0.11%
2019/11/20	11	26.84	56	26.69	26.60	-45	2,720	-1.65%
2019/11/19	50	26.93	1	27.05	27.00	49	2,690	1.82%
2019/11/18	18	27.38	0	0.00	27.10	18	2,660	0.68%
2019/11/15	123	27.19	7	27.36	27.35	116	2,638	4.40%	大買/鉅額交易
2019/11/14	65	27.25	44	27.30	27.35	21	2,602	0.81%
2019/11/13	106	27.90	63	28.47	27.45	43	2,554	1.68%	大買/
2019/11/12	306	27.36	106	26.78	28.00	200	2,228	8.97%	大買/大賣/鉅額交易
2019/11/11	34	26.03	5	26.10	25.95	29	2,015	1.44%
2019/11/08	87	25.95	201	25.88	25.80	-114	1,991	-5.72%	大賣/鉅額交易
2019/11/07	35	26.72	8	26.49	26.50	27	1,935	1.39%
2019/11/06	85	26.66	51	26.62	26.50	34	1,908	1.78%
2019/11/05	86	25.49	99	25.56	26.30	-13	1,865	-0.70%
2019/11/04	112	27.05	10	26.98	27.00	102	1,740	5.86%	大買/鉅額交易
2019/11/01	3	26.68	53	26.68	26.75	-50	1,711	-2.92%
2019/10/31	94	26.54	8	26.56	26.80	86	1,719	5.00%
2019/10/30	1	26.20	24	26.27	26.35	-23	1,709	-1.35%
2019/10/29	29	26.86	0	0.00	26.35	29	1,706	1.70%
2019/10/28	0	0.00	13	26.52	26.55	-13	1,674	-0.78%
2019/10/25	10	26.59	13	26.67	26.55	-3	1,671	-0.18%
2019/10/24	20	26.52	4	26.55	26.45	16	1,658	0.96%
2019/10/23	5	26.90	19	26.97	26.85	-14	1,619	-0.86%
2019/10/22	2	27.10	190	27.25	27.15	-188	1,609	-11.68%	大賣/鉅額交易
2019/10/21	131	27.37	10	27.31	27.40	121	1,588	7.62%	大買/鉅額交易
2019/10/18	4	26.80	17	26.81	26.70	-13	1,527	-0.85%
2019/10/17	20	27.17	7	27.16	27.05	13	1,490	0.87%
2019/10/16	14	27.13	61	27.04	27.05	-47	1,443	-3.26%
2019/10/15	31	27.08	272	26.93	27.10	-241	1,407	-17.13%	大賣/鉅額交易
2019/10/14	403	27.23	97	27.06	27.15	306	1,361	22.47%	大買/鉅額交易
2019/10/09	104	26.20	1	25.70	26.30	103	1,219	8.45%	大買/鉅額交易
2019/10/08	5	26.12	28	26.00	25.75	-23	1,160	-1.98%
2019/10/07	90	25.51	4	25.25	25.75	86	1,104	7.78%
2019/10/04	18	24.55	41	24.43	24.65	-23	1,045	-2.20%
2019/10/03	24	24.22	9	23.97	24.30	15	1,036	1.45%
2019/10/02	14	24.01	0	0.00	23.95	14	1,044	1.34%
2019/10/01	9	24.06	2.4	23.99	23.95	6.6	1,042	0.63%
2019/09/27	2	23.85	8	23.86	23.75	-6	1,040	-0.58%
2019/09/25	15	24.15	34	24.11	24.20	-19	1,013	-1.87%
2019/09/24	20	24.59	0	0.00	24.55	20	970	2.06%
2019/09/20	6	24.75	7	24.84	24.75	-1	998	-0.10%
2019/09/19	1	24.85	41	24.81	24.75	-40	1,005	-3.98%
2019/09/18	44	25.03	0	0.00	24.95	44	1,018	4.32%
2019/09/17	12	24.60	37	24.61	24.65	-25	1,011	-2.47%
2019/09/16	53	24.67	8	24.34	24.70	45	978	4.60%
2019/09/12	5	23.87	1	24.00	23.90	4	904	0.44%
2019/09/11	0	0.00	28	23.96	23.95	-28	917	-3.05%
2019/09/10	40	24.01	10	24.08	23.95	30	899	3.33%
2019/09/09	7	24.05	26	24.24	23.95	-19	882	-2.15%
2019/09/06	34	23.68	3	23.70	23.70	31	869	3.57%
2019/09/05	7	23.56	3	23.60	23.65	4	891	0.45%
2019/09/04	1	23.05	1	23.20	23.20	0	915	0.00%
2019/09/02	2	22.98	0	0.00	22.95	2	1,022	0.20%
2019/08/28	0	0.00	3	23.18	23.15	-3	1,126	-0.27%
2019/08/27	11	23.20	0	0.00	23.20	11	1,164	0.94%
2019/08/26	3	22.95	0	0.00	22.90	3	1,206	0.25%
2019/08/22	6	23.09	0	0.00	23.00	6	1,253	0.48%
2019/08/19	1	23.35	8	23.36	23.40	-7	1,354	-0.52%
2019/08/16	4	23.30	1	23.20	23.25	3	1,379	0.22%
2019/08/15	5	23.29	5	23.22	23.20	0	1,419	0.00%
2019/08/14	1	23.20	2	23.53	23.30	-1	1,466	-0.07%
2019/08/13	1	23.55	16	23.53	23.40	-15	1,532	-0.98%
2019/08/12	3	23.65	0	0.00	23.75	3	1,537	0.20%
2019/08/08	13	23.98	1	23.95	23.90	12	1,546	0.78%
2019/08/07	1	23.85	16	24.17	23.85	-15	1,547	-0.97%
2019/08/06	3	23.50	7	23.27	23.75	-4	1,535	-0.26%
2019/08/05	1	23.35	24	23.57	23.45	-23	1,525	-1.51%
2019/08/02	73	24.11	60	23.65	24.00	13	1,524	0.85%
2019/08/01	27	22.98	0	0.00	23.05	27	1,504	1.79%
2019/07/31	4	23.53	0	0.00	23.35	4	1,487	0.27%
2019/07/30	2	24.05	0	0.00	23.65	2	1,478	0.14%
2019/07/29	1	24.45	0	0.00	24.05	1	1,470	0.07%
2019/07/26	2	24.45	1	24.45	24.40	1	1,464	0.07%
2019/07/25	3	24.58	3	24.55	24.65	0	1,468	0.00%
2019/07/23	0	0.00	7	24.20	24.35	-7	1,450	-0.48%
2019/07/22	0	0.00	10	24.24	24.20	-10	1,445	-0.69%
2019/07/18	1	24.10	1	24.25	24.05	0	1,439	0.00%
2019/07/17	2	24.15	2	24.35	24.10	0	1,438	0.00%
2019/07/16	0	0.00	2	24.30	24.35	-2	1,438	-0.14%
2019/07/15	0	0.00	4	24.45	24.20	-4	1,436	-0.28%
2019/07/12	1	24.20	0	0.00	24.45	1	1,437	0.07%
2019/07/11	0	0.00	9	24.13	24.05	-9	1,426	-0.63%
2019/07/10	10	24.35	3	24.55	24.20	7	1,425	0.49%
2019/07/09	0	0.00	188	25.07	25.10	-188	1,382	-13.60%	大賣/鉅額交易
2019/07/08	177	26.34	0	0.00	26.40	177	1,372	12.90%	大買/鉅額交易
2019/07/05	26	26.42	0	0.00	26.50	26	1,370	1.90%
2019/07/04	2	26.20	0.7	26.20	26.20	1.3	1,399	0.10%
2019/07/03	0	0.00	3	26.37	26.30	-3	1,396	-0.21%
2019/07/02	0	0.00	13	26.36	26.40	-13	1,393	-0.93%
2019/07/01	6	25.88	2	25.90	26.10	4	1,386	0.29%
2019/06/28	14	26.29	0	0.00	26.15	14	1,366	1.02%
2019/06/27	5	26.92	2	27.08	26.85	3	1,332	0.23%
2019/06/26	3	27.05	4	27.33	27.05	-1	1,312	-0.08%
2019/06/25	3	26.88	12	27.18	27.00	-9	1,288	-0.70%
2019/06/24	14	26.73	21	26.94	27.05	-7	1,262	-0.55%
2019/06/21	8	26.30	1	26.30	26.20	7	1,218	0.57%
2019/06/20	6	26.16	14	26.10	26.10	-8	1,209	-0.66%
2019/06/19	11	26.50	0	0.00	26.30	11	1,190	0.92%
2019/06/18	3	26.95	3	26.90	26.90	0	1,153	0.00%
2019/06/17	0	0.00	6	26.83	26.85	-6	1,144	-0.52%
2019/06/14	15	27.61	0	0.00	26.65	15	1,124	1.33%
2019/06/13	3	27.05	7	27.08	27.25	-4	1,085	-0.37%
2019/06/10	4	26.55	10	26.68	26.20	-6	981	-0.61%
2019/06/06	16	26.28	6	26.43	26.40	10	908	1.10%
2019/05/31	303	25.45	3	25.50	25.65	300	758	39.54%	大買/鉅額交易
2019/05/29	1	24.95	7	25.04	24.90	-6	693	-0.87%
2019/05/28	2	24.90	4	24.91	24.85	-2	654	-0.31%
2019/05/27	5	24.23	8	24.25	24.20	-3	621	-0.48%
2019/05/24	8	25.31	16	24.92	24.45	-8	607	-1.32%
2019/05/23	18	24.53	1	24.55	25.00	17	541	3.14%
2019/05/22	3	24.30	23	24.57	24.60	-20	514	-3.89%
2019/05/21	2	24.63	0	0.00	24.35	2	473	0.42%
2019/05/20	34	24.56	17	24.54	24.80	17	424	4.00%
2019/05/15	3	23.05	8	23.06	23.20	-5	337	-1.48%
2019/05/14	0	0.00	16	22.46	22.65	-16	333	-4.80%
2019/05/13	2	22.55	7	22.70	22.50	-5	331	-1.51%
2019/05/10	11	22.58	4	22.51	22.50	7	332	2.10%
2019/05/08	1	22.60	21	23.00	23.00	-20	322	-6.20%
2019/05/07	1	23.05	6	23.20	23.20	-5	320	-1.56%
2019/05/03	3	23.05	1	23.30	23.00	2	313	0.64%
2019/05/02	1	23.40	2	23.40	23.15	-1	311	-0.32%
2019/04/29	3	22.80	0	0.00	22.80	3	299	1.00%
2019/04/26	10	23.00	0	0.00	22.85	10	298	3.35%
2019/04/23	0	0.00	10	22.90	22.95	-10	299	-3.34%
2019/04/18	6	22.84	0	0.00	22.30	6	290	2.07%
2019/04/17	8	22.91	3	23.05	22.90	5	287	1.74%
2019/04/16	6.4	22.95	0	0.00	23.00	6.4	285	2.26%
2019/04/15	11	23.29	8	23.25	23.30	3	277	1.08%
2019/04/12	1	22.75	1	22.90	22.90	0	263	0.00%
2019/04/11	2	23.00	0	0.00	23.00	2	255	0.78%
2019/04/10	6	22.70	24	22.69	23.20	-18	233	-7.70%
2019/04/09	0	0.00	2	21.35	21.35	-2	192	-1.04%
2019/04/08	0	0.00	2	21.20	21.15	-2	188	-1.06%
2019/04/03	2	20.85	2	21.08	21.05	0	185	0.00%
2019/04/02	2	20.80	3	20.90	20.90	-1	184	-0.54%
2019/04/01	3	20.80	0	0.00	20.85	3	182	1.64%
2019/03/29	3	20.83	0	0.00	20.85	3	179	1.67%
2019/03/26	3	21.10	2	21.20	21.20	1	172	0.58%
2019/03/21	0	0.00	12.9	21.24	21.25	-12.9	167	-7.71%
2019/03/19	2	21.20	0	0.00	21.25	2	167	1.19%
2019/03/15	0	0.00	2	21.15	21.20	-2	164	-1.21%
2019/03/14	0	0.00	1	21.25	21.10	-1	165	-0.60%
2019/03/13	9	21.02	6	21.21	21.25	3	179	1.67%
2019/03/12	2	21.15	0	0.00	21.20	2	176	1.13%
2019/03/08	3	21.15	10	21.23	21.25	-7	177	-3.94%
2019/03/07	2	21.15	3	21.23	21.15	-1	177	-0.56%
2019/03/06	2	20.85	10	20.85	20.90	-8	173	-4.60%
2019/03/04	4	20.88	0	0.00	20.95	4	175	2.29%
2019/02/21	2	20.90	0	0.00	21.00	2	174	1.15%
2019/02/19	0	0.00	13	21.10	21.10	-13	173	-7.48%
2019/02/18	3	21.10	4	21.30	21.20	-1	174	-0.57%
2019/02/15	0	0.00	1	21.25	21.15	-1	174	-0.57%
2019/02/14	0	0.00	9	21.16	21.05	-9	172	-5.22%
2019/02/13	0	0.00	10	20.97	21.00	-10	169	-5.91%
2019/02/12	1	20.40	4	20.58	20.65	-3	162	-1.84%
2019/01/30	0	0.00	1	20.45	20.40	-1	159	-0.63%
2019/01/29	0	0.00	2	20.40	20.50	-2	161	-1.24%
2019/01/28	2	20.20	2	20.30	20.25	0	161	0.00%
2019/01/24	0	0.00	2	20.30	20.30	-2	163	-1.23%
2019/01/22	0	0.00	1	20.25	20.20	-1	162	-0.61%
2019/01/21	2	20.20	0	0.00	20.25	2	165	1.21%
2019/01/17	0	0.00	2	20.25	20.20	-2	171	-1.17%
2019/01/15	13	20.40	17	20.66	20.30	-4	177	-2.25%
2019/01/14	4	19.90	4	19.95	19.95	0	170	0.00%
2019/01/10	4	19.93	4	20.03	20.05	0	174	0.00%
2019/01/09	1	19.95	4	20.06	20.05	-3	177	-1.69%
2019/01/07	1	20.00	1	20.10	20.05	0	179	0.00%
2019/01/04	4	19.68	9	19.82	19.90	-5	186	-2.68%
2019/01/03	2	19.70	2	19.80	19.80	0	197	0.00%
2019/01/02	2	19.70	0	0.00	19.70	2	200	1.00%
2018/12/28	4	19.78	0	0.00	19.75	4	203	1.97%
2018/12/25	1	19.85	1	19.95	19.95	0	213	0.00%
2018/12/24	4	19.83	5	19.93	19.95	-1	212	-0.47%
2018/12/22	2	19.85	3	19.95	19.85	-1	212	-0.47%
2018/12/21	1	19.80	2	19.90	19.80	-1	215	-0.46%
2018/12/18	3	19.88	0	0.00	19.85	3	219	1.36%
2018/12/17	4	19.90	4	20.00	19.95	0	219	0.00%
2018/12/14	6	20.05	1	20.10	20.10	5	220	2.27%
2018/12/13	3	20.13	2	20.20	20.20	1	222	0.45%
2018/12/12	4	20.25	3	20.33	20.30	1	221	0.45%
2018/12/11	0	0.00	2	20.25	20.20	-2	220	-0.91%
2018/12/07	4	20.15	7	20.24	20.10	-3	231	-1.29%
2018/12/06	13	20.42	16	20.31	20.05	-3	231	-1.30%
2018/11/28	0	0.00	4	19.65	19.70	-4	228	-1.75%
2018/11/27	9	19.54	6	19.52	19.50	3	230	1.30%
2018/11/26	6	19.37	8	19.51	19.30	-2	233	-0.86%
2018/11/23	4	19.19	1	19.25	19.25	3	235	1.27%
2018/11/19	4	19.19	2	19.30	19.30	2	242	0.83%
2018/11/16	12	19.41	3	19.55	19.35	9	240	3.74%
2018/11/15	13	19.46	7	19.54	19.50	6	240	2.49%
2018/11/14	2	19.55	2	19.65	19.65	0	245	0.00%
2018/11/13	2	19.70	0	0.00	19.65	2	245	0.81%
2018/11/12	0	0.00	5	20.09	19.90	-5	245	-2.04%
2018/11/09	11	19.97	0	0.00	20.00	11	247	4.45%
2018/11/08	9	20.11	5	20.17	20.20	4	248	1.61%
2018/11/07	1	20.20	8	20.21	20.20	-7	253	-2.76%
2018/11/06	5	19.99	2	20.10	20.00	3	263	1.14%
2018/11/05	1	19.95	2	20.00	19.95	-1	269	-0.37%
2018/11/02	3	19.83	1	19.90	19.90	2	287	0.70%
2018/11/01	1	19.75	0	0.00	19.85	1	319	0.31%
2018/10/31	3	19.60	2	19.68	19.65	1	327	0.31%
2018/10/30	2	19.40	0	0.00	19.35	2	339	0.59%
2018/10/25	0	0.00	1	19.55	19.75	-1	365	-0.27%
2018/10/24	2	20.25	0	0.00	20.20	2	371	0.54%
2018/10/23	3	20.47	3	20.47	20.30	0	377	0.00%
2018/10/22	4	20.20	5	20.48	20.65	-1	384	-0.26%
2018/10/19	2	20.35	1	20.40	20.30	1	390	0.26%
2018/10/18	10	20.54	6	20.70	20.50	4	391	1.02%
2018/10/17	4	20.81	1	21.05	20.60	3	392	0.76%
2018/10/16	2	20.98	2	21.03	20.90	0	394	0.00%
2018/10/15	2	20.93	3	21.00	20.90	-1	396	-0.25%
2018/10/12	2	20.20	4	20.75	20.95	-2	396	-0.50%
2018/10/11	0	0.00	10	20.80	20.90	-10	393	-2.54%
2018/10/09	0	0.00	3	22.05	22.15	-3	384	-0.78%
2018/10/08	0	0.00	1	21.95	21.90	-1	385	-0.26%
2018/10/05	2	21.93	0	0.00	21.90	2	386	0.52%
2018/10/04	2	22.08	1	22.15	22.10	1	381	0.26%
2018/10/03	0	0.00	1	22.20	22.20	-1	381	-0.26%
2018/10/02	1	22.10	5	22.15	22.15	-4	383	-1.04%
2018/10/01	0	0.00	5	22.20	22.20	-5	387	-1.29%
2018/09/25	0	0.00	1	22.20	22.25	-1	405	-0.25%
2018/09/21	6	22.07	4	22.19	22.10	2	409	0.49%
2018/09/20	1	22.15	1	22.25	22.20	0	411	0.00%
2018/09/19	8	22.11	6	22.23	22.20	2	417	0.48%
2018/09/18	3	22.15	1	22.20	22.15	2	423	0.47%
2018/09/14	0	0.00	2	22.53	22.50	-2	434	-0.46%
2018/09/13	3	22.13	9	22.27	22.20	-6	436	-1.37%
2018/09/12	1	21.70	1	21.80	21.80	0	433	0.00%
2018/09/11	3	21.72	0	0.00	21.80	3	441	0.68%
2018/09/10	5	21.97	6	21.98	21.70	-1	441	-0.23%
2018/09/07	21	22.25	2	22.35	22.05	19	441	4.30%
2018/09/06	3	22.30	3	22.40	22.35	0	439	0.00%
2018/09/05	2	22.30	1	22.40	22.30	1	443	0.23%
2018/08/31	0	0.00	4	22.43	22.55	-4	448	-0.89%
2018/08/30	3	22.03	0	0.00	22.05	3	446	0.67%
2018/08/28	3	22.25	0	0.00	22.25	3	452	0.66%
2018/08/24	2	22.25	0	0.00	22.30	2	454	0.44%
2018/08/20	2	22.50	0	0.00	22.50	2	449	0.45%
2018/08/16	2	22.75	0	0.00	22.65	2	449	0.44%
2018/08/15	0	0.00	25	22.98	22.90	-25	448	-5.57%
2018/08/14	0	0.00	1	22.90	23.00	-1	448	-0.22%
2018/08/13	2	22.95	2	22.85	22.95	0	452	0.00%
2018/08/10	1	23.45	0	0.00	23.40	1	449	0.22%
2018/08/09	6	23.52	1	23.60	23.50	5	445	1.12%
2018/08/08	30	25.43	0	0.00	25.40	30	427	7.01%
2018/08/07	2	25.25	1	25.30	25.35	1	398	0.25%
2018/08/01	15	25.56	0	0.00	25.50	15	380	3.95%
2018/07/31	10	25.38	6	25.40	25.35	4	378	1.06%
2018/07/25	6	24.40	0	0.00	24.50	6	375	1.60%
2018/07/23	7	24.32	0	0.00	24.30	7	388	1.80%
2018/07/18	2	24.40	0	0.00	24.40	2	412	0.49%
2018/07/13	7	24.31	0	0.00	24.25	7	415	1.69%
2018/07/12	2	24.20	0	0.00	24.20	2	415	0.48%
2018/07/11	4	24.30	5	24.20	24.20	-1	417	-0.24%
2018/07/09	11	24.25	0	0.00	24.25	11	417	2.64%
2018/07/06	11	24.14	0	0.00	24.25	11	418	2.63%
2018/07/02	0	0.00	2	24.30	24.30	-2	437	-0.46%
2018/06/28	1	24.05	0	0.00	24.10	1	437	0.23%
2018/06/26	1	24.40	0	0.00	24.60	1	433	0.23%
2018/06/25	1	24.55	0	0.00	24.55	1	432	0.23%
2018/06/19	2	24.80	0	0.00	24.90	2	445	0.45%
2018/06/15	0	0.00	0.6	24.90	24.90	-0.6	454	-0.14%
2018/06/14	0	0.00	5	24.75	24.60	-5	463	-1.08%
2018/06/13	0	0.00	5	24.75	24.75	-5	521	-0.96%
2018/06/08	1	24.60	0	0.00	24.60	1	523	0.19%
2018/06/07	0	0.00	10	24.76	24.70	-10	523	-1.91%
2018/06/05	2	24.30	0	0.00	24.30	2	519	0.38%
2018/06/04	10	24.55	0	0.00	24.55	10	521	1.92%
2018/05/28	0	0.00	1	24.50	24.35	-1	527	-0.19%
2018/05/25	10	24.55	0	0.00	24.50	10	529	1.89%
2018/05/23	2	24.10	0	0.00	24.20	2	533	0.38%
2018/05/16	1	24.30	0	0.00	24.30	1	532	0.19%
2018/05/14	3	24.10	0	0.00	24.10	3	564	0.53%
2018/05/08	2	24.15	2	24.38	24.55	0	564	0.00%
2018/05/07	2	24.70	2	24.85	24.85	0	562	0.00%
2018/04/30	7	25.35	0	0.00	25.30	7	634	1.10%
2018/04/27	2	25.30	0	0.00	25.40	2	628	0.32%
2018/04/26	0	0.00	3	25.85	25.40	-3	635	-0.47%
2018/04/25	2	25.25	0	0.00	25.45	2	631	0.32%
2018/04/24	1	25.50	0	0.00	25.50	1	626	0.16%
2018/04/20	1	25.45	0	0.00	25.65	1	619	0.16%
2018/04/19	0	0.00	1	25.75	25.55	-1	620	-0.16%
2018/04/18	3	25.45	0	0.00	25.45	3	624	0.48%
2018/04/17	0	0.00	4	25.46	25.45	-4	625	-0.64%
2018/04/16	6	25.53	9	25.61	25.65	-3	644	-0.47%
2018/04/13	0	0.00	1	25.65	25.60	-1	644	-0.16%
2018/04/12	2	25.60	0	0.00	25.60	2	650	0.31%
2018/04/11	3	25.75	4	25.85	25.70	-1	649	-0.15%
2018/04/09	1	25.90	1	25.90	26.00	0	642	0.00%
2018/04/03	2	25.43	2	25.70	25.70	0	627	0.00%
2018/04/02	0	0.00	1	25.70	25.65	-1	624	-0.16%
2018/03/31	1	25.50	0	0.00	25.60	1	623	0.16%
2018/03/30	2	25.53	0	0.00	25.45	2	628	0.32%
2018/03/28	1	25.40	0	0.00	25.45	1	653	0.15%
2018/03/26	1	25.35	0	0.00	25.55	1	644	0.16%
2018/03/23	4	25.38	0	0.00	25.50	4	642	0.62%
2018/03/22	0	0.00	2.3	25.88	25.90	-2.3	632	-0.36%
2018/03/20	5	25.58	3	25.60	25.60	2	614	0.33%
2018/03/19	3	25.73	3	25.95	25.75	0	602	0.00%
2018/03/16	0	0.00	2	24.00	24.00	-2	544	-0.37%
2018/03/14	0	0.00	1	24.20	24.05	-1	543	-0.18%
2018/03/13	14	24.16	0	0.00	24.20	14	543	2.57%
2018/03/09	3	23.95	0	0.00	23.90	3	554	0.54%
2018/03/06	0	0.00	3	24.15	24.05	-3	569	-0.53%
2018/03/05	0	0.00	7	24.29	24.00	-7	577	-1.21%
2018/03/01	0	24.50	6.3	24.36	24.50	-6.3	599	-1.06%
2018/02/27	3	24.53	0	0.00	24.50	3	619	0.48%
2018/02/23	2	24.60	0	0.00	24.55	2	629	0.32%
2018/02/12	0	0.00	1	23.95	23.95	-1	642	-0.16%
2018/02/09	1	23.00	2	23.60	23.70	-1	645	-0.16%
2018/02/07	0	0.00	4	24.26	24.25	-4	645	-0.62%
2018/02/06	0	0.00	165	24.49	23.95	-165	645	-25.58%	大賣/鉅額交易
2018/02/05	0	0.00	3	24.88	24.90	-3	623	-0.48%
2018/02/02	0	0.00	38	25.05	25.00	-38	621	-6.12%
2018/01/30	10	25.27	0	0.00	25.20	10	650	1.54%
2018/01/26	2	25.58	0	0.00	25.60	2	648	0.31%
2018/01/25	22	25.84	3.6	25.92	25.70	18.4	643	2.86%
2018/01/24	0	0.00	18	25.34	25.45	-18	586	-3.07%
2018/01/23	1	25.35	2	25.30	25.25	-1	574	-0.17%
2018/01/19	1	25.10	6	25.10	25.10	-5	566	-0.88%
2018/01/18	1	25.20	3	25.27	25.20	-2	571	-0.35%
2018/01/17	16	25.22	0	0.00	25.10	16	571	2.80%
2018/01/15	0	0.00	0.7	25.05	25.05	-0.7	582	-0.12%
2018/01/12	2	25.05	0	0.00	25.00	2	612	0.33%
2018/01/10	9	25.38	6	25.33	25.35	3	708	0.42%
2018/01/09	2	25.03	0	0.00	25.00	2	698	0.29%
2018/01/08	0	0.00	3	25.15	25.05	-3	703	-0.43%
2018/01/05	3	24.98	1.3	25.09	25.05	1.7	708	0.24%
2018/01/04	1	25.05	4.3	25.00	25.05	-3.3	715	-0.46%
2018/01/03	7	25.01	3	25.05	25.05	4	717	0.56%
2018/01/02	0	0.00	5	25.20	25.15	-5	723	-0.69%