台苯 (1310)-元大-小港券商分點個股進出

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
14.15
漲跌
▲0.15
漲幅
+1.07%
成交量
1,342張
產業
上市塑膠類股
398人加入追蹤

立即追蹤
本地時間:14:30

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

台苯 (1310)籌碼相關－元大-小港券商分點個股進出

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

元大-小港券商分點個股進出
元大-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	1	14.05	14.00	-1	817	-0.12%
2024/05/03	0	0.00	1	13.30	13.30	-1	704	-0.14%
2024/05/02	0	13.15	0	0.00	13.20	0	697	0.00%
2024/04/19	13	12.78	0	0.00	12.85	13	789	1.65%
2024/04/18	4	12.90	0	0.00	12.95	4	781	0.51%
2024/04/16	3.1	12.80	0	0.00	12.90	3.1	781	0.39%
2024/04/11	2	13.15	0	0.00	13.15	2	739	0.27%
2024/04/08	0	0.00	3	13.25	13.30	-3	711	-0.42%
2024/04/03	3	13.37	2	13.30	13.30	1	711	0.14%
2024/03/29	5	13.34	0	0.00	13.35	5	709	0.70%
2024/03/28	1	13.50	5.5	13.45	13.45	-4.5	717	-0.63%
2024/03/15	1	13.95	2	13.75	13.65	-1	701	-0.14%
2024/03/14	0	0.00	2.5	13.40	13.35	-2.5	678	-0.37%
2024/03/13	5	13.57	0	0.00	13.45	5	671	0.74%
2024/03/08	5	13.50	3.8	13.61	13.60	1.2	664	0.18%
2024/03/07	4	13.80	0	0.00	13.75	4	650	0.61%
2024/03/06	2	13.90	0	0.00	13.95	2	642	0.31%
2024/03/05	6	14.04	0	0.00	14.00	6	647	0.93%
2024/02/22	1	14.35	0	0.00	14.35	1	691	0.14%
2024/02/20	0.2	14.50	0	0.00	14.50	0.2	694	0.03%
2024/02/19	4	14.56	0	0.00	14.60	4	703	0.57%
2024/02/05	20	14.20	0	0.00	14.20	20	734	2.72%
2024/02/01	0	0.00	2	14.45	14.45	-2	770	-0.26%
2024/01/26	0	0.00	1	14.30	14.45	-1	773	-0.13%
2024/01/22	0	0.00	5	14.10	14.10	-5	781	-0.64%
2024/01/19	8	13.97	0.2	13.95	13.95	7.8	797	0.98%
2024/01/18	1	14.00	0	0.00	13.95	1	783	0.13%
2024/01/17	2	14.15	0	0.00	14.20	2	773	0.26%
2024/01/16	0	0.00	0.5	14.25	14.25	-0.5	764	-0.07%
2024/01/15	1	14.70	0	0.00	14.70	1	719	0.14%
2024/01/12	2	15.00	0	0.00	15.05	2	706	0.28%
2024/01/11	1	15.05	0	0.00	15.05	1	713	0.14%
2024/01/09	3	15.35	0	0.00	15.20	3	721	0.42%
2024/01/08	1	15.40	0	0.00	15.35	1	719	0.14%
2024/01/05	1	15.35	0	0.00	15.40	1	719	0.14%
2024/01/04	1	15.40	0	0.00	15.40	1	720	0.14%
2024/01/03	0	15.60	0	0.00	15.40	0	723	0.00%
2024/01/02	0	15.70	0	0.00	15.55	0	724	0.00%
2023/12/29	0	15.75	0	0.00	15.65	0	724	0.00%
2023/12/19	1	15.95	0	0.00	15.90	1	754	0.13%
2023/12/14	1	15.80	0	0.00	15.70	1	771	0.13%
2023/12/08	1	16.15	0	0.00	16.15	1	824	0.12%
2023/12/07	1	16.10	0	0.00	16.05	1	823	0.12%
2023/12/04	0	0.00	1	16.60	16.65	-1	878	-0.11%
2023/12/01	1	16.55	0	0.00	16.60	1	872	0.11%
2023/11/28	1	16.55	3	16.55	16.60	-2	853	-0.23%
2023/11/27	0	0.00	1	16.45	16.40	-1	841	-0.12%
2023/11/22	0	0.00	2	16.45	16.55	-2	824	-0.24%
2023/11/14	0	0.00	1	15.95	15.95	-1	786	-0.13%
2023/11/10	1	15.70	0	0.00	15.60	1	798	0.13%
2023/11/09	0	0.00	2	16.00	16.10	-2	809	-0.25%
2023/11/06	1	15.75	1	15.75	15.75	0	867	0.00%
2023/10/31	1	15.45	0	0.00	15.40	1	946	0.11%
2023/10/26	0	0.00	2	15.70	15.65	-2	1,033	-0.19%
2023/10/17	2	15.55	0	0.00	15.45	2	1,061	0.19%
2023/10/05	1	15.80	42	15.90	15.70	-41	1,124	-3.65%
2023/10/04	1	15.95	10	16.00	15.95	-9	1,134	-0.79%
2023/09/26	0	0.00	5	16.20	16.25	-5	1,164	-0.43%
2023/09/22	0	16.30	0	0.00	16.15	0	1,176	0.00%
2023/09/20	0	16.45	2	16.30	16.45	-2	1,181	-0.17%
2023/09/19	0	0.00	10	16.60	16.55	-10	1,184	-0.84%
2023/09/14	0	0.00	1	16.30	16.25	-1	1,186	-0.08%
2023/09/11	2.1	15.85	0	0.00	15.80	2.1	1,196	0.17%
2023/09/08	1	16.05	1	15.60	16.15	0	1,189	0.00%
2023/09/04	0	0.00	3	15.60	15.60	-3	1,223	-0.25%
2023/09/01	0	0.00	10.2	15.60	15.55	-10.2	1,255	-0.81%
2023/08/29	5	15.20	0	0.00	15.25	5	1,429	0.35%
2023/08/18	1	15.20	0	0.00	15.30	1	1,866	0.05%
2023/08/17	1	15.20	0	0.00	15.20	1	1,903	0.05%
2023/08/16	7	15.24	0	0.00	15.20	7	1,919	0.36%
2023/08/08	0	0.00	1	16.80	16.85	-1	1,953	-0.05%
2023/08/07	0	0.00	4	16.80	16.85	-4	2,006	-0.20%
2023/08/04	0	0.00	2	16.73	16.85	-2	2,017	-0.10%
2023/08/02	4	16.75	9	16.92	16.70	-5	2,049	-0.24%
2023/08/01	0	0.00	3.5	16.64	16.75	-3.5	2,031	-0.17%
2023/07/31	1	16.40	2	16.48	16.40	-1	2,057	-0.05%
2023/07/28	1	16.20	5	16.18	16.10	-4	2,125	-0.19%
2023/07/27	0	16.20	2	16.13	16.10	-2	2,265	-0.09%
2023/07/26	0	0.00	1	15.75	15.70	-1	2,393	-0.04%
2023/07/20	0	0.00	1	15.80	15.85	-1	4,521	-0.02%
2023/07/14	50	15.45	2	15.60	15.45	48	5,012	0.96%
2023/07/13	0	15.40	0	0.00	15.30	0	5,027	0.00%
2023/07/12	2	15.43	0	0.00	15.25	2	5,063	0.04%
2023/07/10	0	0.00	10	15.70	15.80	-10	5,091	-0.20%
2023/07/07	3	15.70	0	0.00	15.70	3	5,106	0.06%
2023/07/06	2	16.13	0	0.00	16.10	2	5,094	0.04%
2023/07/05	1	16.30	0	0.00	16.25	1	5,092	0.02%
2023/07/04	5	16.40	0	0.00	16.40	5	5,083	0.10%
2023/07/03	0	0.00	2	16.53	16.55	-2	5,069	-0.04%
2023/06/29	21	16.40	0	0.00	16.35	21	5,037	0.42%
2023/06/27	2	16.35	0	0.00	16.20	2	5,026	0.04%
2023/06/26	5	16.45	0	0.00	16.45	5	5,015	0.10%
2023/06/16	3	16.55	0	0.00	16.60	3	4,962	0.06%
2023/06/13	0	0.00	2	16.30	16.30	-2	4,917	-0.04%
2023/06/12	1	16.25	10	16.35	16.30	-9	4,899	-0.18%
2023/06/06	1	17.30	3	17.15	17.15	-2	4,800	-0.04%
2023/06/05	0	0.00	7	17.42	17.40	-7	4,762	-0.15%
2023/06/02	0	0.00	4	17.20	17.10	-4	4,693	-0.09%
2023/06/01	6	17.02	3	17.03	17.00	3	4,634	0.06%
2023/05/31	12	16.40	0	0.00	16.50	12	4,563	0.26%
2023/05/30	0	16.60	5	16.40	16.45	-5	4,545	-0.11%
2023/05/29	2	16.68	0	0.00	16.60	2	4,516	0.04%
2023/05/26	4	16.90	0	0.00	16.65	4	4,482	0.09%
2023/05/25	13	17.47	19	17.61	17.25	-6	4,413	-0.14%
2023/05/24	3	17.00	6	17.21	17.15	-3	4,223	-0.07%
2023/05/23	0	0.00	3	16.93	16.85	-3	4,156	-0.07%
2023/05/22	4	16.80	8	16.57	16.80	-4	4,122	-0.10%
2023/05/18	7	16.70	0	0.00	16.60	7	4,070	0.17%
2023/05/17	0	0.00	5	16.70	16.65	-5	4,038	-0.12%
2023/05/16	2	16.40	5	16.40	16.30	-3	3,995	-0.08%
2023/05/15	1	16.20	5	16.20	16.25	-4	3,972	-0.10%
2023/05/12	11	15.92	11	15.95	16.15	0	3,941	0.00%
2023/05/11	11	15.92	11	15.95	15.95	0	3,912	0.00%
2023/05/09	16	16.70	0	0.00	16.50	16	3,809	0.42%
2023/05/08	14	17.00	4	16.80	16.95	10	3,758	0.27%
2023/05/05	4	17.02	1	16.75	16.80	3	3,710	0.08%
2023/05/04	7	17.33	8	17.24	17.15	-1	3,658	-0.03%
2023/05/03	23	17.21	31	17.28	17.10	-8	3,585	-0.22%
2023/05/02	10	17.10	6	17.20	17.30	4	3,428	0.12%
2023/04/28	1	17.00	5	17.00	16.80	-4	3,278	-0.12%
2023/04/27	20	17.45	33	17.28	17.20	-13	3,126	-0.42%
2023/04/26	28	16.93	13.1	16.98	17.70	14.9	2,693	0.55%
2023/04/25	56.1	17.46	51.2	17.62	16.50	4.9	2,223	0.22%
2023/04/24	13.1	15.74	74	16.65	17.05	-60.9	1,114	-5.46%
2023/04/21	35.1	15.27	18	15.40	15.50	17.1	733	2.33%
2023/04/20	5	14.75	0	0.00	14.85	5	610	0.82%
2023/04/19	0	0.00	2	14.90	14.85	-2	605	-0.33%
2023/04/18	5	15.40	1	15.20	15.20	4	591	0.68%
2023/04/17	1	15.30	0.1	15.25	15.40	0.9	564	0.16%
2023/04/14	0	0.00	22	14.82	14.75	-22	513	-4.29%
2023/04/11	0	0.00	1	14.25	14.25	-1	427	-0.23%
2023/04/10	5	14.20	60	14.20	14.20	-55	423	-13.00%
2023/04/07	0	0.00	0.1	14.00	13.95	-0.1	410	-0.02%
2023/03/30	0	0.00	1	13.95	13.90	-1	414	-0.24%
2023/03/29	1	14.00	0	0.00	14.00	1	415	0.24%
2023/03/28	3	14.00	5	13.90	13.95	-2	415	-0.48%
2023/03/27	1	13.80	0	0.00	13.85	1	412	0.24%
2023/03/22	0	0.00	5	13.80	13.80	-5	415	-1.20%
2023/03/20	2	13.75	0	0.00	13.75	2	412	0.48%
2023/03/17	1.5	13.57	0.1	13.60	13.60	1.4	416	0.34%
2023/03/16	6	13.54	0	0.00	13.50	6	414	1.45%
2023/03/15	5	13.85	0	0.00	13.70	5	410	1.22%
2023/03/10	0	14.15	1	14.00	14.05	-1	417	-0.23%
2023/03/07	0	0.00	5	14.20	14.20	-5	459	-1.09%
2023/03/06	5	14.00	0	0.00	14.05	5	456	1.10%
2023/03/01	10	14.05	0	0.00	14.00	10	461	2.17%
2023/02/23	0	0.00	10	14.10	14.10	-10	459	-2.17%
2023/02/22	2	14.00	0	0.00	14.05	2	459	0.44%
2023/02/21	0	0.00	4	14.05	14.05	-4	462	-0.87%
2023/02/17	0	0.00	18	13.90	13.90	-18	449	-4.00%
2023/02/16	1	13.85	0	0.00	13.90	1	451	0.22%
2023/02/15	2	13.85	0	0.00	13.85	2	453	0.44%
2023/02/13	7	13.74	11.1	13.70	13.75	-4.1	456	-0.90%
2023/02/10	1	13.75	0	0.00	13.75	1	458	0.22%
2023/02/09	22	13.87	0	0.00	13.85	22	457	4.81%
2023/02/08	2	14.05	0	0.00	14.05	2	452	0.44%
2023/02/07	1	14.10	0	0.00	14.10	1	449	0.22%
2023/02/06	2	13.98	0	0.00	14.05	2	446	0.45%
2023/02/03	10	14.00	0	0.00	14.10	10	441	2.26%
2023/02/02	0	0.00	7	14.20	14.15	-7	436	-1.60%
2023/01/31	7	13.95	1	13.90	13.95	6	416	1.44%
2023/01/30	1	13.80	2	13.85	13.80	-1	416	-0.24%
2023/01/17	2	13.65	0	0.00	13.80	2	416	0.48%
2023/01/13	1	13.70	0	0.00	13.80	1	415	0.24%
2023/01/12	8	13.81	0	0.00	13.75	8	444	1.80%
2023/01/11	7	13.80	0	0.00	13.90	7	443	1.58%
2023/01/09	0	0.00	0	13.60	13.45	0	431	-0.01%
2023/01/05	2	13.35	0	0.00	13.35	2	449	0.45%
2022/12/30	2	13.40	0	0.00	13.50	2	454	0.44%
2022/12/29	1	13.30	0	0.00	13.40	1	460	0.22%
2022/12/28	5	13.50	0	14.30	13.45	5	466	1.07%
2022/12/27	20	13.70	0	0.00	13.65	20	464	4.30%
2022/12/26	0	0.00	0.1	14.00	13.70	-0.1	463	-0.01%
2022/12/22	1	13.40	0	0.00	13.40	1	470	0.21%
2022/12/20	1	13.15	0	0.00	13.15	1	482	0.21%
2022/12/19	3	13.48	0	0.00	13.40	3	488	0.61%
2022/12/07	1	13.80	0	0.00	13.80	1	484	0.21%
2022/12/06	7	13.91	5	14.05	13.85	2	482	0.41%
2022/12/02	23	14.12	0	0.00	14.10	23	478	4.81%
2022/12/01	8	14.27	0	0.00	14.30	8	475	1.68%
2022/11/25	2	13.40	0	0.00	13.40	2	416	0.48%
2022/11/24	2	13.40	0	0.00	13.45	2	418	0.48%
2022/11/23	0	0.00	1	13.40	13.40	-1	417	-0.24%
2022/11/22	2	13.10	0	0.00	13.20	2	413	0.48%
2022/11/17	0	0.00	4	13.18	13.20	-4	423	-0.94%
2022/11/16	0	0.00	1	13.20	13.05	-1	419	-0.24%
2022/11/14	0	0.00	2	13.33	13.35	-2	425	-0.47%
2022/11/10	0	0.00	1	13.15	13.15	-1	425	-0.23%
2022/11/09	1	13.30	1	13.25	13.30	0	426	0.00%
2022/10/25	3	12.40	0	0.00	12.45	3	484	0.62%
2022/10/20	1	12.20	0	0.00	12.20	1	479	0.21%
2022/10/14	1	12.65	0	0.00	12.70	1	459	0.22%
2022/10/13	2	12.50	0.1	12.85	12.40	1.9	458	0.41%
2022/10/11	1	13.00	0	0.00	13.00	1	459	0.22%
2022/10/06	1	13.10	0	0.00	13.05	1	463	0.22%
2022/09/28	1	13.00	0	0.00	13.00	1	538	0.19%
2022/09/23	1	13.80	0	0.00	13.75	1	545	0.18%
2022/09/22	6	13.85	0	0.00	13.85	6	578	1.04%
2022/09/21	0.1	14.25	0	0.00	14.05	0.1	688	0.01%
2022/09/12	0	0.00	5	14.45	14.45	-5	806	-0.62%
2022/09/07	0	14.53	0	0.00	14.25	0	807	0.00%
2022/08/29	1	14.35	1.1	14.45	14.35	-0.1	832	-0.01%
2022/08/26	1	14.60	0	0.00	14.60	1	834	0.12%
2022/08/23	0	0.00	0.1	14.55	14.40	-0.1	826	-0.01%
2022/08/19	1	14.50	0	0.00	14.50	1	827	0.12%
2022/08/17	0	0.00	0.1	14.45	14.30	-0.1	829	-0.01%
2022/08/15	5	14.30	0	0.00	14.25	5	826	0.61%
2022/08/11	0	0.00	1	14.15	14.15	-1	826	-0.12%
2022/08/09	5	13.55	0	0.00	13.75	5	831	0.60%
2022/08/05	1	13.55	0	0.00	13.55	1	833	0.12%
2022/08/04	0	13.40	0	0.00	13.40	0	867	0.00%
2022/08/03	2	13.75	0	0.00	13.75	2	855	0.23%
2022/08/02	5	13.90	0	0.00	13.85	5	854	0.59%
2022/07/20	1	13.70	0	0.00	13.65	1	885	0.11%
2022/07/19	0	0.00	1	13.75	13.75	-1	893	-0.11%
2022/07/18	0	13.65	0	0.00	13.65	0	889	0.00%
2022/07/13	11	13.40	0	0.00	13.40	11	888	1.24%
2022/07/12	3	13.00	0.1	13.20	13.00	2.9	884	0.33%
2022/07/11	1	13.40	0.4	13.48	13.45	0.6	868	0.07%
2022/07/08	5	13.90	0	0.00	13.60	5	860	0.58%
2022/07/04	0	0.00	0	14.10	14.00	0	827	0.00%
2022/07/01	5	14.05	0	0.00	14.05	5	828	0.60%
2022/06/30	5	14.14	31	14.25	14.35	-26	817	-3.18%
2022/06/28	2	14.75	0	0.00	15.05	2	689	0.29%
2022/06/22	1	15.00	0	0.00	15.00	1	665	0.15%
2022/06/20	1	15.35	1	15.20	15.15	0	747	0.00%
2022/06/14	1	15.90	0	0.00	15.90	1	754	0.13%
2022/06/07	0	0.00	5	16.25	16.15	-5	767	-0.65%
2022/05/20	0	0.00	40	15.41	15.45	-40	932	-4.29%
2022/05/18	0	0.00	5	15.60	15.65	-5	942	-0.53%
2022/05/16	0	14.95	0	0.00	14.95	0	950	0.00%
2022/05/12	1	14.80	0	0.00	14.75	1	960	0.10%
2022/05/10	1	15.25	5	15.48	15.70	-4	1,008	-0.40%
2022/05/09	1	15.75	0	0.00	15.70	1	1,009	0.10%
2022/05/06	0	0.00	10	16.05	16.05	-10	1,001	-1.00%
2022/04/29	0	0.00	1	16.20	16.25	-1	1,077	-0.09%
2022/04/28	0	0.00	1	16.20	16.20	-1	1,086	-0.09%
2022/04/27	3	16.17	0	0.00	16.15	3	1,090	0.28%
2022/04/21	0	0.00	2	16.95	16.90	-2	1,081	-0.18%
2022/04/18	3	16.67	6	16.60	16.65	-3	1,094	-0.27%
2022/04/15	0	16.75	0	0.00	16.80	0	1,092	0.00%
2022/04/13	6	16.79	0	0.00	16.95	6	1,123	0.53%
2022/04/11	8	16.76	0	0.00	16.80	8	1,134	0.71%
2022/04/06	10	16.90	0	0.00	16.85	10	1,146	0.87%
2022/03/31	0.5	16.90	0	0.00	16.80	0.5	1,151	0.04%
2022/03/30	0	0.00	1	17.05	17.05	-1	1,147	-0.09%
2022/03/24	1	16.85	0	0.00	16.90	1	1,104	0.09%
2022/03/23	27	17.07	8	17.08	17.00	19	1,080	1.76%
2022/03/11	0	0.00	5	17.35	17.35	-5	1,078	-0.46%
2022/03/08	10	17.00	0	0.00	16.85	10	1,084	0.92%
2022/03/04	1	17.75	5	17.66	17.70	-4	1,287	-0.31%
2022/03/03	0	0.00	3	17.90	17.85	-3	1,311	-0.23%
2022/02/25	5	17.20	1	17.25	17.20	4	1,300	0.31%
2022/02/24	1	17.20	3	17.28	17.15	-2	1,324	-0.15%
2022/02/23	5	17.48	0	0.00	17.50	5	1,329	0.38%
2022/02/22	32	17.59	0	0.00	17.60	32	1,347	2.37%
2022/02/21	2	17.65	0	0.00	17.75	2	1,363	0.15%
2022/02/18	2	17.70	3	17.63	17.65	-1	1,370	-0.07%
2022/02/17	1	17.70	0	0.00	17.70	1	1,407	0.07%
2022/02/14	0	0.00	2	17.50	17.55	-2	1,613	-0.12%
2022/02/11	0	0.00	6	17.65	17.65	-6	1,657	-0.36%
2022/02/09	1	17.25	0	0.00	17.30	1	1,667	0.06%
2022/02/08	2	17.35	0	0.00	17.35	2	1,729	0.12%
2022/01/25	4	16.65	0.3	16.65	16.65	3.7	1,813	0.21%
2022/01/24	2	16.85	1	16.90	16.90	1	1,806	0.05%
2022/01/07	0	0.00	1	17.40	17.35	-1	2,210	-0.05%
2021/12/30	1	17.45	0	0.00	17.40	1	2,346	0.04%
2021/12/29	1	17.40	1	17.40	17.45	0	2,384	0.00%
2021/12/28	2	17.35	0	0.00	17.30	2	2,413	0.08%
2021/12/23	1	17.20	0	0.00	17.20	1	2,589	0.04%
2021/12/20	2	17.20	0	0.00	17.15	2	2,763	0.07%
2021/12/16	0	0.00	3	17.20	17.20	-3	2,842	-0.11%
2021/12/15	0	0.00	1	17.05	17.05	-1	2,906	-0.03%
2021/12/14	1	17.05	0	0.00	17.05	1	2,956	0.03%
2021/12/10	0.5	17.35	0	0.00	17.25	0.5	3,015	0.02%
2021/12/09	1	17.35	0	0.00	17.35	1	3,044	0.03%
2021/12/08	2	17.35	0	0.00	17.35	2	3,079	0.06%
2021/12/07	10	17.40	0	0.00	17.25	10	3,102	0.32%
2021/12/03	3	17.35	0	0.00	17.35	3	3,122	0.10%
2021/12/02	1	17.30	2	17.30	17.30	-1	3,164	-0.03%
2021/12/01	2	17.40	0	0.00	17.35	2	3,240	0.06%
2021/11/30	3	16.95	7	17.36	16.95	-4	3,260	-0.12%
2021/11/29	8	17.31	0	0.00	17.30	8	3,128	0.26%
2021/11/26	1.5	17.70	0	0.00	17.65	1.5	3,202	0.05%
2021/11/25	2	17.90	0	0.00	17.85	2	3,321	0.06%
2021/11/24	0	0.00	1	17.90	17.90	-1	3,402	-0.03%
2021/11/23	2	17.75	0	0.00	17.75	2	3,545	0.06%
2021/11/22	3	17.57	0	0.00	17.65	3	3,659	0.08%
2021/11/19	3	17.80	0	0.00	17.65	3	3,702	0.08%
2021/11/18	5	17.70	0	0.00	17.75	5	3,848	0.13%
2021/11/17	0	0.00	15	17.65	17.80	-15	3,880	-0.39%
2021/11/16	1	17.65	1	17.65	17.60	0	4,067	0.00%
2021/11/15	29	17.70	4	17.75	17.80	25	4,557	0.55%
2021/11/12	14	18.04	0	0.00	18.10	14	4,570	0.31%
2021/11/11	2	18.25	1	18.35	18.25	1	4,608	0.02%
2021/11/10	19	18.49	0	0.00	18.40	19	4,639	0.41%
2021/11/09	3	18.23	2.2	18.20	18.25	0.8	4,640	0.02%
2021/11/08	4	18.33	0	0.00	18.40	4	4,675	0.09%
2021/11/05	10	18.15	0	0.00	18.25	10	4,669	0.21%
2021/11/04	4	18.20	2	18.25	18.20	2	4,654	0.04%
2021/11/02	3	18.12	0	0.00	18.10	3	4,673	0.06%
2021/11/01	1	18.10	0	0.00	18.20	1	4,662	0.02%
2021/10/29	1	18.05	0	0.00	18.15	1	4,658	0.02%
2021/10/28	1	18.15	0	0.00	18.20	1	4,638	0.02%
2021/10/27	1	18.05	20	18.10	18.15	-19	4,640	-0.41%
2021/10/26	4	18.25	0	0.00	18.40	4	4,612	0.09%
2021/10/25	2	18.05	0	0.00	18.20	2	4,590	0.04%
2021/10/22	2	17.90	0	0.00	18.15	2	4,603	0.04%
2021/10/21	2.1	18.26	0	0.00	18.25	2.1	4,560	0.05%
2021/10/20	0.4	18.30	0	0.00	18.20	0.4	4,542	0.01%
2021/10/19	4	18.35	0	0.00	18.35	4	4,541	0.09%
2021/10/18	2	18.50	0	0.00	18.50	2	4,554	0.04%
2021/10/15	3	18.23	0	0.00	18.20	3	4,590	0.07%
2021/10/14	25	18.28	0.5	18.30	18.35	24.5	4,578	0.54%
2021/10/13	2	18.40	0	0.00	18.30	2	4,592	0.04%
2021/10/12	1	18.65	0	0.00	18.65	1	4,609	0.02%
2021/10/08	12	18.98	0	0.00	19.00	12	4,626	0.26%
2021/10/06	3	18.75	0	0.00	18.80	3	4,777	0.06%
2021/10/04	4	18.79	20.1	18.65	18.75	-16.1	4,824	-0.33%
2021/10/01	17	19.64	50	19.81	19.30	-33	4,834	-0.68%
2021/09/28	30	20.42	0	0.00	20.35	30	5,264	0.57%
2021/09/27	60	20.70	0	0.00	20.60	60	6,878	0.87%
2021/09/22	21	19.99	11	20.25	19.90	10	8,329	0.12%
2021/09/16	1	20.55	0	0.00	20.55	1	8,266	0.01%
2021/09/15	0.1	20.50	0	20.45	20.40	0	8,252	0.00%
2021/09/14	3	20.52	4	20.45	20.40	-1	8,323	-0.01%
2021/09/13	5	20.60	0.1	20.65	20.55	4.9	8,317	0.06%
2021/09/10	5.4	20.70	0	0.00	21.00	5.4	8,318	0.06%
2021/09/08	0.1	20.50	0	0.00	20.25	0.1	8,354	0.00%
2021/09/06	0	20.60	5	20.30	20.20	-5	8,420	-0.06%
2021/09/03	2.1	20.77	0	0.00	20.75	2.1	8,362	0.03%
2021/09/02	8	20.93	42	21.02	20.95	-34	8,388	-0.41%
2021/09/01	8	21.44	0	0.00	21.40	8	8,384	0.10%
2021/08/31	0.1	22.50	24	22.49	22.45	-23.9	8,398	-0.28%
2021/08/30	0.1	22.20	4	22.28	22.00	-4	8,383	-0.05%
2021/08/27	3	21.90	14	22.12	22.20	-11	8,428	-0.13%
2021/08/26	3.1	21.94	26	21.81	21.90	-22.9	8,529	-0.27%
2021/08/25	0	0.00	5	21.55	21.40	-5	8,612	-0.06%
2021/08/24	0	0.00	5	21.60	21.35	-5	8,619	-0.06%
2021/08/23	2	20.93	27	20.95	20.95	-25	8,537	-0.29%
2021/08/20	3	20.92	12	21.39	20.90	-9	8,525	-0.11%
2021/08/19	5.1	21.18	88	21.29	20.90	-82.9	8,358	-0.99%
2021/08/18	3	20.27	10	20.25	20.75	-7	7,879	-0.09%
2021/08/17	0.1	20.05	13	20.14	20.15	-12.9	7,983	-0.16%
2021/08/16	0	19.80	2.2	19.59	19.60	-2.2	7,876	-0.03%
2021/08/13	0	19.65	2	19.40	19.45	-2	7,859	-0.03%
2021/08/12	18	19.33	0	0.00	19.30	18	7,829	0.23%
2021/08/11	0	0.00	28	19.80	19.70	-28	7,791	-0.36%
2021/08/10	6	19.93	0	0.00	20.10	6	7,823	0.08%
2021/08/09	5	19.90	6	20.08	20.10	-1	7,896	-0.01%
2021/08/05	1	19.60	0	0.00	19.65	1	8,041	0.01%
2021/08/04	36	19.80	0	0.00	19.65	36	8,265	0.44%
2021/08/02	0	0.00	1	19.65	19.75	-1	8,840	-0.01%
2021/07/30	0	0.00	2	19.60	19.55	-2	8,899	-0.02%
2021/07/29	1	19.65	10	19.75	19.70	-9	8,936	-0.10%
2021/07/27	1	19.60	4	19.64	19.55	-3	9,145	-0.03%
2021/07/26	11	19.99	3	19.93	19.80	8	9,232	0.09%
2021/07/22	6	19.54	0	0.00	19.50	6	9,388	0.06%
2021/07/21	6.4	19.92	2	19.95	20.00	4.4	9,481	0.05%
2021/07/20	2	20.33	0	0.00	20.25	2	9,496	0.02%
2021/07/19	21	20.84	0	0.00	20.85	21	9,633	0.22%
2021/07/16	30	20.73	7	20.64	20.65	23	10,072	0.23%
2021/07/15	10	20.55	0	0.00	20.70	10	10,165	0.10%
2021/07/14	3	20.00	0	0.00	20.15	3	10,534	0.03%
2021/07/13	29	20.34	0	0.00	20.20	29	11,014	0.26%
2021/07/12	11	21.26	10	20.95	21.00	1	11,068	0.01%
2021/07/09	7	21.26	2	21.10	21.15	5	11,127	0.04%
2021/07/08	4	21.35	1	21.40	21.35	3	11,181	0.03%
2021/07/07	2	21.38	3	21.45	21.35	-1	11,274	-0.01%
2021/07/06	1	21.75	2	21.95	21.85	-1	11,298	-0.01%
2021/07/05	22	21.75	25	22.22	21.75	-3	11,236	-0.03%
2021/07/02	136	23.25	35.4	22.88	22.15	100.6	11,183	0.90%	大買/
2021/07/01	78.1	22.73	187.3	23.08	23.55	-109.2	9,649	-1.13%	大賣/鉅額交易
2021/06/30	24	21.19	78.5	21.43	21.60	-54.5	8,492	-0.64%
2021/06/29	2	20.20	1	20.30	20.40	1	8,248	0.01%
2021/06/28	1	20.10	9	20.19	20.30	-8	8,257	-0.10%
2021/06/25	1	20.20	0	0.00	20.00	1	8,287	0.01%
2021/06/24	1	20.00	0	0.00	20.15	1	8,385	0.01%
2021/06/23	5	19.75	10	20.30	19.80	-5	8,520	-0.06%
2021/06/22	0	0.00	12.4	20.20	20.20	-12.4	8,474	-0.15%
2021/06/21	12	19.76	4	19.91	19.75	8	8,561	0.09%
2021/06/18	1	20.35	1	21.00	20.30	0	8,557	0.00%
2021/06/17	1	21.15	12	21.06	20.90	-11	8,579	-0.13%
2021/06/16	1	21.10	1.2	21.12	20.85	-0.2	8,580	0.00%
2021/06/11	0	0.00	4	20.89	20.85	-4	8,507	-0.05%
2021/06/10	1.1	20.35	0	0.00	20.80	1.1	8,517	0.01%
2021/06/09	0.1	21.30	1.1	21.07	21.10	-1	8,475	-0.01%
2021/06/08	1	21.50	2.3	21.21	21.15	-1.3	8,477	-0.02%
2021/06/07	4.2	20.86	18	20.99	20.90	-13.9	8,474	-0.16%
2021/06/04	2	20.81	0	0.00	20.70	2	8,400	0.02%
2021/06/03	5	20.77	16	21.22	21.10	-11	8,350	-0.13%
2021/06/02	30.1	20.65	21.2	20.91	20.35	8.9	8,385	0.11%
2021/06/01	0	0.00	5	19.98	20.10	-5	8,182	-0.06%
2021/05/31	5	19.97	7.6	19.68	19.65	-2.6	8,133	-0.03%
2021/05/28	0	0.00	20	19.41	19.50	-20	8,073	-0.25%
2021/05/27	1	19.10	0	0.00	19.05	1	8,068	0.01%
2021/05/26	1	19.30	0	0.00	19.25	1	8,069	0.01%
2021/05/25	14	19.64	23	19.98	19.40	-9	8,071	-0.11%
2021/05/24	5	18.77	2	18.70	18.75	3	7,908	0.04%
2021/05/21	0	0.00	13	18.65	18.60	-13	7,975	-0.16%
2021/05/20	2.3	18.32	0	0.00	18.15	2.3	8,050	0.03%
2021/05/19	3	18.13	8	18.20	18.50	-5	8,202	-0.06%
2021/05/18	11	17.69	11	18.06	18.30	0	8,227	0.00%
2021/05/17	36	16.83	3.3	17.12	16.85	32.7	8,181	0.40%
2021/05/14	29	18.37	0	0.00	18.55	29	8,069	0.36%
2021/05/13	5	18.62	1	18.00	18.40	4	7,965	0.05%
2021/05/12	45	19.48	8	19.40	19.20	37	7,843	0.47%
2021/05/11	31.3	21.49	20	22.28	21.10	11.3	7,600	0.15%
2021/05/10	2	21.28	3	21.20	21.20	-1	7,129	-0.01%
2021/05/07	0	0.00	2	20.15	20.15	-2	7,020	-0.03%
2021/05/06	2	20.75	2	21.10	20.55	0	6,947	0.00%
2021/05/05	14	20.46	2	21.00	20.40	12	6,901	0.17%
2021/05/04	5	19.82	2	21.00	19.70	3	6,822	0.04%
2021/05/03	7	21.36	2	21.98	21.00	5	6,684	0.07%
2021/04/29	13	21.59	5	21.66	21.90	8	6,606	0.12%
2021/04/28	16	21.66	1	21.70	21.90	15	6,514	0.23%
2021/04/27	10	21.89	2	21.70	21.85	8	6,461	0.12%
2021/04/26	41.3	21.29	7	21.32	21.30	34.3	6,339	0.54%
2021/04/23	4	21.26	1	21.80	21.15	3	6,282	0.05%
2021/04/22	18	23.19	42.2	22.67	22.20	-24.2	6,126	-0.39%
2021/04/21	12	22.08	12	21.77	22.00	0	5,659	0.00%
2021/04/20	28.4	22.36	9	22.22	22.25	19.4	5,540	0.35%
2021/04/19	26	22.37	60	22.87	23.65	-34	5,157	-0.66%
2021/04/16	14	21.35	33	21.40	21.50	-19	4,654	-0.41%
2021/04/15	6	21.02	2	21.13	20.90	4	4,523	0.09%
2021/04/14	6	20.07	50	19.91	20.20	-44	4,442	-0.99%
2021/04/13	10	20.67	1	20.60	20.60	9	4,408	0.20%
2021/04/12	21	20.99	13	20.99	21.20	8	4,290	0.19%
2021/04/09	6	20.43	3	20.32	20.55	3	4,184	0.07%
2021/04/08	14	20.70	17	20.36	20.80	-3	4,113	-0.07%
2021/04/07	0	0.00	13	20.07	20.10	-13	3,969	-0.33%
2021/04/06	2	19.75	39	19.78	19.80	-37	3,914	-0.95%
2021/04/01	0	0.00	4	19.15	19.25	-4	3,867	-0.10%
2021/03/31	1.9	19.19	1	19.35	19.30	0.9	3,899	0.02%
2021/03/30	0	0.00	6	19.56	19.50	-6	4,013	-0.15%
2021/03/29	3	19.58	10	19.58	19.65	-7	4,577	-0.15%
2021/03/26	17	19.21	29	19.36	19.45	-12	5,132	-0.23%
2021/03/25	0	0.00	5	19.07	19.00	-5	5,071	-0.10%
2021/03/24	1	19.10	87	19.01	19.05	-86	5,022	-1.71%
2021/03/23	1	18.80	13	18.70	18.70	-12	4,926	-0.24%
2021/03/22	2	18.65	22	18.70	18.75	-20	4,928	-0.41%
2021/03/19	0.1	18.40	0	0.00	18.40	0.1	4,912	0.00%
2021/03/18	3	18.55	5	18.50	18.45	-2	4,946	-0.04%
2021/03/17	0	0.00	10	18.37	18.55	-10	4,983	-0.20%
2021/03/15	0	0.00	2	18.55	18.50	-2	5,121	-0.04%
2021/03/12	2	17.98	3	18.00	18.30	-1	5,116	-0.02%
2021/03/11	2	18.30	0	0.00	18.15	2	5,124	0.04%
2021/03/10	0	0.00	3	18.50	18.40	-3	5,082	-0.06%
2021/03/09	1	18.40	10	18.45	18.40	-9	5,069	-0.18%
2021/03/08	27	18.54	16	18.91	18.25	11	5,014	0.22%
2021/03/05	1	17.90	10	18.00	17.90	-9	4,753	-0.19%
2021/03/04	0	0.00	2	18.10	17.95	-2	4,840	-0.04%
2021/03/02	1	18.05	5	18.00	17.85	-4	4,889	-0.08%
2021/02/26	0	0.00	65	18.15	18.25	-65	4,897	-1.33%
2021/02/25	2	18.00	2	18.25	18.30	0	4,922	0.00%
2021/02/24	10	18.00	1	18.00	18.00	9	4,923	0.18%
2021/02/23	1	18.25	28	18.41	18.40	-27	4,897	-0.55%
2021/02/22	0	0.00	43	18.30	18.35	-43	4,826	-0.89%
2021/02/19	33	18.22	5	18.12	17.90	28	4,740	0.59%
2021/02/18	0	0.00	10	17.40	17.45	-10	4,602	-0.22%
2021/02/17	4	16.45	73	16.75	16.80	-69	4,651	-1.48%
2021/02/01	0	0.00	1	16.15	16.20	-1	4,840	-0.02%
2021/01/29	13	16.21	0	0.00	16.20	13	4,865	0.27%
2021/01/28	2	16.20	0	0.00	16.30	2	4,974	0.04%
2021/01/27	1	16.50	0	0.00	16.50	1	4,977	0.02%
2021/01/26	11	16.49	30	16.54	16.25	-19	5,016	-0.38%
2021/01/25	1	16.50	20	16.60	16.55	-19	5,005	-0.38%
2021/01/22	28	16.10	0	0.00	16.25	28	4,998	0.56%
2021/01/21	55	16.17	0	0.00	16.35	55	4,977	1.11%
2021/01/20	58	16.48	0	0.00	16.45	58	4,969	1.17%
2021/01/19	2	17.08	0	0.00	17.00	2	4,992	0.04%
2021/01/18	11	16.68	0	0.00	16.90	11	5,030	0.22%
2021/01/15	4	16.90	0	0.00	16.90	4	5,007	0.08%
2021/01/14	7	17.11	50	17.14	17.20	-43	5,027	-0.86%
2021/01/13	4	17.30	2	17.08	17.15	2	5,037	0.04%
2021/01/12	13	17.25	101	17.15	17.20	-88	5,020	-1.75%	大賣/
2021/01/11	4.1	17.56	0	0.00	17.60	4.1	4,982	0.08%
2021/01/08	3	17.80	0	0.00	17.80	3	5,018	0.06%
2021/01/07	1	18.10	3	18.12	18.10	-2	4,984	-0.04%
2021/01/06	12	18.43	1	18.05	18.00	11	4,959	0.22%
2021/01/05	0	0.00	1	18.55	18.70	-1	4,897	-0.02%
2021/01/04	53	18.63	0	0.00	18.65	53	4,860	1.09%
2020/12/31	1	18.95	1	18.90	18.85	0	4,791	0.00%
2020/12/30	0	0.00	10	18.93	18.90	-10	4,756	-0.21%
2020/12/29	97	18.83	2	19.00	18.70	95	4,662	2.04%
2020/12/28	2	19.05	8	18.94	18.90	-6	4,615	-0.13%
2020/12/25	19	19.24	24	19.19	19.10	-5	4,539	-0.11%
2020/12/24	29	19.14	143	19.28	19.35	-114	4,477	-2.55%	大賣/鉅額交易
2020/12/23	310	19.14	281	19.08	19.00	29	4,314	0.67%	大買/大賣/
2020/12/22	11.2	19.60	115.4	19.77	19.40	-104.2	3,721	-2.80%	大賣/鉅額交易
2020/12/21	11	18.25	12	18.27	18.30	-1	3,073	-0.03%
2020/12/18	1	17.55	0	0.00	17.60	1	2,999	0.03%
2020/12/17	5	17.55	0	0.00	17.55	5	3,010	0.17%
2020/12/15	1	17.50	1	17.60	17.35	0	3,065	0.00%
2020/12/14	4	17.68	0	0.00	17.80	4	3,061	0.13%
2020/12/11	3	17.80	3	17.75	17.85	0	3,060	0.00%
2020/12/10	4	18.13	8	18.20	18.20	-4	3,049	-0.13%
2020/12/09	5	17.94	65.1	18.01	18.30	-60.1	3,077	-1.95%
2020/12/08	0	0.00	2	17.70	17.60	-2	3,394	-0.06%
2020/12/07	1	18.10	68	17.79	17.80	-67	3,614	-1.85%
2020/12/04	0	0.00	2	17.70	17.60	-2	3,542	-0.06%
2020/12/03	0	0.00	5	17.48	17.35	-5	3,498	-0.14%
2020/12/02	2	17.40	1	17.50	17.45	1	3,562	0.03%
2020/12/01	0	0.00	10	17.55	17.50	-10	3,545	-0.28%
2020/11/30	1	17.65	15	17.67	17.65	-14	3,526	-0.40%
2020/11/27	1	17.30	10.4	17.33	17.30	-9.4	3,437	-0.27%
2020/11/26	1	17.30	3	17.30	17.30	-2	3,412	-0.06%
2020/11/25	15	17.07	30	17.13	17.10	-15	3,365	-0.45%
2020/11/24	2	17.00	1	17.60	17.10	1	3,342	0.03%
2020/11/20	4	16.78	0	0.00	16.90	4	3,260	0.12%
2020/11/18	1	16.95	7	17.03	17.00	-6	3,263	-0.18%
2020/11/17	12	17.10	11	17.00	17.05	1	3,248	0.03%
2020/11/16	4	17.10	32	17.12	17.20	-28	3,259	-0.86%
2020/11/13	2	16.75	5	17.00	16.85	-3	3,169	-0.09%
2020/11/11	0	0.00	4	17.15	17.05	-4	3,231	-0.12%
2020/11/10	23	16.87	21	16.95	16.80	2	3,183	0.06%
2020/11/09	0	0.00	36	16.80	16.80	-36	3,139	-1.15%
2020/11/06	2	16.75	20	16.80	16.80	-18	3,129	-0.58%
2020/11/05	0	0.00	14.1	16.93	16.90	-14.1	3,128	-0.45%
2020/11/04	0	0.00	24	16.60	16.45	-24	3,028	-0.79%
2020/11/03	8	16.50	29	16.60	16.50	-21	3,021	-0.70%
2020/11/02	2	16.10	0	0.00	16.10	2	2,994	0.07%
2020/10/30	2	16.10	0	0.00	16.10	2	3,000	0.07%
2020/10/29	3	16.10	0	0.00	16.20	3	2,987	0.10%
2020/10/28	22	16.42	0	0.00	16.35	22	2,975	0.74%
2020/10/27	11	16.55	16	16.68	16.55	-5	2,958	-0.17%
2020/10/26	13	16.52	0	0.00	16.50	13	2,894	0.45%
2020/10/23	0	0.00	10	16.25	16.30	-10	2,846	-0.35%
2020/10/22	2	16.25	0	0.00	16.20	2	2,854	0.07%
2020/10/21	1	16.50	1	16.50	16.50	0	2,814	0.00%
2020/10/20	2	16.50	1	16.50	16.60	1	2,819	0.04%
2020/10/19	5	16.45	0	0.00	16.40	5	2,802	0.18%
2020/10/16	10	16.70	11	16.70	16.35	-1	2,808	-0.04%
2020/10/15	0	0.00	4	16.36	16.30	-4	2,774	-0.14%
2020/10/14	8	16.20	0	0.00	16.20	8	2,775	0.29%
2020/10/13	0	0.00	1	16.10	16.20	-1	2,843	-0.04%
2020/10/12	0	0.00	2	16.20	16.15	-2	2,872	-0.07%
2020/10/08	5	16.25	0	0.00	16.30	5	2,889	0.17%
2020/10/07	2	16.40	17	16.45	16.35	-15	2,914	-0.51%
2020/10/06	0	0.00	3	16.50	16.40	-3	2,919	-0.10%
2020/10/05	4	16.40	12	16.28	16.40	-8	2,928	-0.27%
2020/09/30	10	16.20	0	0.00	16.15	10	2,931	0.34%
2020/09/28	1	15.95	0	0.00	16.05	1	2,959	0.03%
2020/09/25	1	16.10	0	0.00	15.80	1	2,980	0.03%
2020/09/24	2	15.80	14	15.86	15.70	-12	2,980	-0.40%
2020/09/23	1	16.05	0	0.00	16.15	1	2,967	0.03%
2020/09/22	0	0.00	1	16.25	16.30	-1	2,932	-0.03%
2020/09/18	56	16.75	5	16.75	16.70	51	2,881	1.77%
2020/09/17	0	0.00	18	16.58	16.60	-18	2,805	-0.64%
2020/09/16	8	16.35	1	16.25	16.20	7	2,751	0.25%
2020/09/15	30	16.35	47	16.36	16.45	-17	2,716	-0.63%
2020/09/14	57	16.59	0	0.00	16.65	57	2,670	2.13%
2020/09/11	186	17.46	51	17.36	17.20	135	2,582	5.23%	大買/鉅額交易
2020/09/10	48	16.79	25	16.88	16.65	23	2,130	1.08%
2020/09/09	0	0.00	8	16.00	16.00	-8	1,885	-0.42%
2020/09/07	5	16.60	2	16.55	16.40	3	1,872	0.16%
2020/09/04	5	15.90	0	0.00	16.10	5	1,800	0.28%
2020/09/03	0	0.00	5	16.05	16.00	-5	1,800	-0.28%
2020/09/02	3	16.07	2	15.95	16.00	1	1,796	0.06%
2020/08/31	0	0.00	10	15.94	15.75	-10	1,828	-0.55%
2020/08/28	0	0.00	1	16.10	15.95	-1	1,830	-0.05%
2020/08/27	0	0.00	1	15.90	15.85	-1	1,843	-0.05%
2020/08/26	0	0.00	5	15.90	15.90	-5	1,831	-0.27%
2020/08/25	10	15.95	7	16.03	15.95	3	1,823	0.16%
2020/08/20	9	15.44	0	0.00	15.20	9	1,785	0.50%
2020/08/19	5	16.09	0	0.00	16.00	5	1,745	0.29%
2020/08/18	4	16.26	4	16.15	16.10	0	1,726	0.00%
2020/08/17	3	15.95	3	16.35	16.20	0	1,723	0.00%
2020/08/14	2	15.40	20	15.52	15.75	-18	1,649	-1.09%
2020/08/13	3	15.25	2	15.33	15.30	1	1,634	0.06%
2020/08/11	1	15.65	41	15.35	15.45	-40	1,741	-2.30%
2020/08/10	2	14.85	0	0.00	15.20	2	1,730	0.12%
2020/08/05	1	14.60	0	0.00	14.60	1	1,751	0.06%
2020/07/30	10	14.70	0	0.00	14.75	10	1,803	0.55%
2020/07/29	2	14.60	0	0.00	14.40	2	1,817	0.11%
2020/07/28	12.1	14.46	21	14.62	14.30	-8.9	1,841	-0.48%
2020/07/27	46.1	14.80	1	14.70	14.75	45.1	1,909	2.36%
2020/07/24	10	15.01	1	15.00	15.00	9	1,927	0.47%
2020/07/23	1	15.35	0	0.00	15.25	1	1,912	0.05%
2020/07/22	1	15.25	0	0.00	15.30	1	1,940	0.05%
2020/07/21	23	15.25	0	0.00	15.20	23	1,930	1.19%
2020/07/20	10.1	15.35	0	0.00	15.30	10.1	1,892	0.53%
2020/07/17	9	15.74	51	15.77	15.60	-42	1,871	-2.24%
2020/07/16	5	16.75	0	0.00	16.75	5	1,808	0.28%
2020/07/15	51	16.65	0	0.00	16.65	51	1,780	2.86%
2020/07/14	12	16.61	7	16.62	16.60	5	1,787	0.28%
2020/07/10	49	16.79	0	0.00	16.75	49	1,801	2.72%
2020/07/09	0	0.00	10	16.95	16.90	-10	1,801	-0.56%
2020/07/08	3	16.85	13	16.89	16.90	-10	1,803	-0.55%
2020/07/06	0	0.00	41	16.80	16.80	-41	1,819	-2.25%
2020/07/03	2	16.70	13	16.75	16.70	-11	1,816	-0.61%
2020/07/02	25	16.50	0	0.00	16.55	25	1,820	1.37%
2020/07/01	2	16.45	0	0.00	16.45	2	1,807	0.11%
2020/06/30	2	16.40	0	0.00	16.40	2	1,811	0.11%
2020/06/29	40	16.35	0	0.00	16.30	40	1,827	2.19%
2020/06/24	20	16.40	0	0.00	16.45	20	1,835	1.09%
2020/06/23	5	16.40	1	16.50	16.40	4	1,859	0.22%
2020/06/19	10	16.10	29	16.30	16.10	-19	1,874	-1.01%
2020/06/12	4	15.86	0	0.00	16.25	4	2,026	0.20%
2020/06/11	12	16.54	0	0.00	16.35	12	2,067	0.58%
2020/06/09	7	16.95	1	16.95	16.90	6	2,164	0.28%
2020/06/08	7	16.98	18	16.99	17.00	-11	2,214	-0.50%
2020/06/05	5	16.85	10	16.85	16.85	-5	2,204	-0.23%
2020/06/04	4	16.68	0	0.00	16.70	4	2,210	0.18%
2020/06/02	3	16.45	2	16.40	16.45	1	2,232	0.04%
2020/06/01	20	16.35	0	0.00	16.45	20	2,271	0.88%
2020/05/29	11	16.34	0	0.00	16.20	11	2,298	0.48%
2020/05/28	0	0.00	3	16.35	16.30	-3	2,299	-0.13%
2020/05/27	0	0.00	0.1	16.30	16.30	-0.1	2,307	0.00%
2020/05/26	0	0.00	2	16.40	16.30	-2	2,312	-0.09%
2020/05/25	7	16.25	0	0.00	16.25	7	2,315	0.30%
2020/05/22	26	16.29	0	0.00	16.25	26	2,322	1.12%
2020/05/20	7	16.61	22	16.66	16.50	-15	2,320	-0.65%
2020/05/19	36	17.03	17	16.97	16.85	19	2,316	0.82%
2020/05/18	20	16.10	0	0.00	16.00	20	2,210	0.90%
2020/05/15	6	16.08	0	0.00	16.00	6	2,234	0.27%
2020/05/14	2	16.20	0	0.00	16.10	2	2,235	0.09%
2020/05/13	12	16.47	0	0.00	16.70	12	2,218	0.54%
2020/05/12	3	16.65	0	0.00	16.60	3	2,229	0.13%
2020/05/11	3	16.85	0	0.00	16.85	3	2,233	0.13%
2020/05/08	2	16.80	0	0.00	16.75	2	2,266	0.09%
2020/05/07	0	0.00	10	16.60	16.65	-10	2,269	-0.44%
2020/05/06	0	0.00	1	16.80	16.70	-1	2,284	-0.04%
2020/05/05	51	16.60	0	0.00	16.55	51	2,320	2.20%
2020/05/04	8	16.50	0	0.00	16.55	8	2,389	0.33%
2020/04/30	36	16.90	11	16.94	16.95	25	2,448	1.02%
2020/04/29	0	0.00	2	16.30	16.70	-2	2,547	-0.08%
2020/04/28	1	16.10	0	0.00	16.10	1	2,570	0.04%
2020/04/27	2.1	16.00	1	16.15	16.00	1.1	2,641	0.04%
2020/04/24	5	15.65	0	0.00	15.60	5	2,620	0.19%
2020/04/23	0	0.00	1	15.45	15.70	-1	2,634	-0.04%
2020/04/22	2	15.30	0	0.00	15.40	2	2,636	0.08%
2020/04/21	0	0.00	8	15.47	15.40	-8	2,651	-0.30%
2020/04/17	7	16.00	0	0.00	15.85	7	2,632	0.27%
2020/04/16	0	0.00	8	15.67	15.95	-8	2,608	-0.31%
2020/04/15	0	0.00	1	15.65	15.80	-1	2,586	-0.04%
2020/04/14	2	15.28	10	15.35	15.40	-8	2,568	-0.31%
2020/04/13	0	0.00	5	15.30	15.20	-5	2,561	-0.20%
2020/04/10	0	0.00	1	15.10	15.35	-1	2,578	-0.04%
2020/04/09	17	15.10	2	14.93	14.85	15	2,584	0.58%
2020/04/08	12	14.70	18	14.47	14.70	-6	2,566	-0.23%
2020/04/07	6	14.01	21	14.00	14.30	-15	2,540	-0.59%
2020/04/06	7	13.61	0	0.00	13.65	7	2,504	0.28%
2020/04/01	4	13.70	0	0.00	13.60	4	2,492	0.16%
2020/03/31	0	0.00	1	13.60	13.70	-1	2,485	-0.04%
2020/03/27	5	13.40	0	0.00	13.35	5	2,450	0.20%
2020/03/26	1	13.55	0	0.00	13.30	1	2,422	0.04%
2020/03/25	0	0.00	12	13.58	13.70	-12	2,415	-0.50%
2020/03/24	1	12.85	11	12.89	12.80	-10	2,418	-0.41%
2020/03/23	12	12.48	5	12.50	12.30	7	2,406	0.29%
2020/03/20	1	13.15	0	0.00	13.05	1	2,409	0.04%
2020/03/19	8	12.32	2	12.15	12.55	6	2,393	0.25%
2020/03/18	15	13.52	0	0.00	13.45	15	2,331	0.64%
2020/03/17	60	13.52	1	13.55	13.70	59	2,298	2.57%
2020/03/16	65	15.05	0	0.00	14.60	65	2,253	2.88%
2020/03/13	24	15.26	3	16.00	15.55	21	2,219	0.95%
2020/03/12	16	16.82	0	0.00	16.70	16	2,153	0.74%
2020/03/11	0	17.90	0	0.00	17.85	0	2,103	0.00%
2020/03/10	4	17.46	0	0.00	17.95	4	2,094	0.19%
2020/03/09	12	17.85	0	0.00	17.80	12	2,088	0.57%
2020/03/06	1	17.95	0	0.00	18.00	1	2,068	0.05%
2020/03/05	0	0.00	0.6	18.20	18.20	-0.6	2,029	-0.03%
2020/03/04	1	18.20	0	0.00	18.10	1	1,997	0.05%
2020/03/02	2	18.50	0	0.00	18.30	2	1,965	0.10%
2020/02/27	1	18.50	0	0.00	18.50	1	1,970	0.05%
2020/02/26	1	18.45	0	0.00	18.35	1	1,999	0.05%
2020/02/25	2	18.30	1	18.30	18.40	1	2,001	0.05%
2020/02/24	11	18.69	0	0.00	18.55	11	2,020	0.54%
2020/02/21	1	18.90	2	18.90	18.85	-1	2,019	-0.05%
2020/02/20	2.1	19.07	5	19.25	19.00	-2.9	2,034	-0.14%
2020/02/19	0	0.00	10	18.90	19.05	-10	2,011	-0.50%
2020/02/17	3	18.35	0	0.00	18.35	3	1,971	0.15%
2020/02/12	0	0.00	1	18.20	18.25	-1	1,947	-0.05%
2020/02/07	5	18.18	0	0.00	18.10	5	1,895	0.26%
2020/02/06	1	18.25	0	0.00	18.35	1	1,876	0.05%
2020/02/05	25	18.06	0	0.00	18.05	25	1,826	1.37%
2020/02/04	6	18.18	0	0.00	18.15	6	1,745	0.34%
2020/02/03	28	18.10	112	18.01	18.45	-84	1,667	-5.04%	大賣/
2020/01/30	1	19.85	37	19.78	19.45	-36	1,418	-2.54%
2020/01/15	0	0.00	2	20.70	20.65	-2	1,305	-0.15%
2020/01/14	3	20.73	0	0.00	20.75	3	1,288	0.23%
2020/01/13	3	20.78	0	0.00	20.85	3	1,287	0.23%
2020/01/10	10	20.80	0	0.00	20.85	10	1,339	0.75%
2020/01/08	0	0.00	10	20.80	20.80	-10	1,352	-0.74%
2020/01/06	30	21.23	28	21.28	21.20	2	1,375	0.15%
2020/01/03	2	21.10	0	0.00	21.10	2	1,391	0.14%
2020/01/02	6	20.95	0	0.00	20.95	6	1,385	0.43%
2019/12/30	1	20.85	0	0.00	20.90	1	1,403	0.07%
2019/12/26	0	0.00	1	20.85	20.85	-1	1,413	-0.07%
2019/12/25	1	20.90	0	0.00	20.90	1	1,416	0.07%
2019/12/19	0	0.00	0.2	21.00	21.05	-0.2	1,481	-0.01%
2019/12/18	1	20.85	0	0.00	20.90	1	1,480	0.07%
2019/12/17	14	20.73	0	0.00	20.85	14	1,474	0.95%
2019/12/12	5	20.60	0	0.00	20.60	5	1,460	0.34%
2019/12/11	5	20.60	0	0.00	20.60	5	1,547	0.32%
2019/12/03	21	21.00	0	0.00	20.95	21	1,490	1.41%
2019/12/02	0	0.00	10	21.03	21.00	-10	1,481	-0.68%
2019/11/29	5	21.20	0	0.00	21.20	5	1,475	0.34%
2019/11/28	1	21.40	0	0.00	21.40	1	1,465	0.07%
2019/11/26	0	0.00	1	21.65	21.65	-1	1,475	-0.07%
2019/11/22	1	20.75	1	20.55	20.80	0	1,513	0.00%
2019/11/21	7	20.66	0	0.00	20.65	7	1,637	0.43%
2019/11/20	6	20.90	0	0.00	20.90	6	1,672	0.36%
2019/11/15	12	21.30	0	0.00	21.30	12	1,725	0.70%
2019/11/14	3	21.20	0	0.00	21.20	3	1,733	0.17%
2019/11/11	6	21.23	0	0.00	21.20	6	1,781	0.34%
2019/11/06	5	21.50	0	0.00	21.50	5	1,764	0.28%
2019/11/05	15.5	21.75	15	21.60	21.60	0.5	1,761	0.03%
2019/11/04	1	21.55	5	21.65	21.70	-4	1,773	-0.23%
2019/11/01	2.4	21.46	0	0.00	21.50	2.4	1,790	0.13%
2019/10/31	1	21.60	0	0.00	21.60	1	1,806	0.06%
2019/10/29	20.1	21.80	0	0.00	21.75	20.1	1,803	1.11%
2019/10/24	5	21.75	0	0.00	22.00	5	1,849	0.27%
2019/10/23	11	21.85	0	0.00	21.85	11	1,855	0.59%
2019/10/15	5	21.25	0	0.00	21.35	5	1,817	0.28%
2019/10/14	5	21.50	0	0.00	21.40	5	1,822	0.27%
2019/10/09	4	21.40	0	0.00	21.30	4	1,801	0.22%
2019/10/08	2	21.75	6	21.85	21.70	-4	1,760	-0.23%
2019/10/07	10	21.90	35	21.80	21.95	-25	1,752	-1.43%
2019/10/04	31	22.03	20	21.98	21.90	11	1,752	0.63%
2019/10/03	0	0.00	5	21.90	21.90	-5	1,752	-0.29%
2019/10/02	17	21.99	0	0.00	21.95	17	1,763	0.96%
2019/10/01	15	21.98	0	0.00	21.90	15	1,804	0.83%
2019/09/27	5	21.75	0	0.00	21.75	5	1,824	0.27%
2019/09/25	10	21.85	0	0.00	21.90	10	1,844	0.54%
2019/09/24	1	21.90	0	0.00	22.15	1	1,836	0.05%
2019/09/20	1	22.50	0	0.00	22.35	1	1,842	0.05%
2019/09/17	5	22.75	0	0.00	22.70	5	1,887	0.26%
2019/09/16	1	23.65	8	23.11	22.90	-7	1,894	-0.37%
2019/09/12	0	0.00	7	22.35	22.20	-7	1,817	-0.39%
2019/09/10	1	22.05	0	0.00	22.05	1	1,829	0.05%
2019/09/09	4	22.15	0	0.00	22.15	4	1,844	0.22%
2019/09/05	3	22.15	0	0.00	22.10	3	1,873	0.16%
2019/09/04	10	22.10	0	0.00	22.20	10	1,868	0.54%
2019/09/03	7	21.90	1	21.95	21.85	6	1,869	0.32%
2019/08/30	5	21.69	0	0.00	21.65	5	1,882	0.27%
2019/08/27	9	21.73	0	0.00	21.65	9	1,860	0.48%
2019/08/26	2	21.73	1	21.80	21.80	1	1,805	0.06%
2019/08/23	8	24.50	8	24.47	24.50	0	1,674	0.00%
2019/08/20	6	24.60	6	24.64	24.65	0	1,624	0.00%
2019/08/16	1.1	24.75	0	0.00	24.80	1.1	1,616	0.07%
2019/08/14	0.7	24.60	0	0.00	24.60	0.7	1,620	0.04%
2019/08/13	0	0.00	1	24.50	24.60	-1	1,616	-0.06%
2019/08/12	0	0.00	1	24.55	24.60	-1	1,634	-0.06%
2019/08/06	11	23.86	1	23.80	24.15	10	1,656	0.60%
2019/08/02	1	24.20	0	0.00	24.25	1	1,632	0.06%
2019/07/31	0	0.00	51	24.45	24.50	-51	1,655	-3.08%
2019/07/30	1	24.55	0	0.00	24.50	1	1,654	0.06%
2019/07/24	20	24.40	0	0.00	24.35	20	1,633	1.22%
2019/07/22	8	24.45	0	0.00	24.40	8	1,626	0.49%
2019/07/19	13	24.50	1	24.45	24.40	12	1,641	0.73%
2019/07/18	0	0.00	1	24.40	24.50	-1	1,671	-0.06%
2019/07/16	2	24.55	0	0.00	24.55	2	1,674	0.12%
2019/07/12	10	24.50	0	0.00	24.50	10	1,678	0.60%
2019/07/10	1	24.55	10	24.55	24.50	-9	1,709	-0.53%
2019/07/05	2	24.48	0	0.00	24.30	2	1,746	0.11%
2019/07/04	10	24.28	0	0.00	24.20	10	1,736	0.58%
2019/07/02	5	24.55	0	0.00	24.60	5	1,806	0.28%
2019/07/01	10	24.60	0	0.00	24.65	10	1,786	0.56%
2019/06/28	24	24.66	0	0.00	24.55	24	1,808	1.33%
2019/06/27	0	0.00	11	24.74	24.70	-11	1,870	-0.59%
2019/06/25	1	24.50	0	0.00	24.50	1	1,852	0.05%
2019/06/24	0	0.00	10	24.40	24.45	-10	1,846	-0.54%
2019/06/21	5	24.10	0	0.00	24.40	5	1,853	0.27%
2019/06/20	10	24.06	0	0.00	24.05	10	1,862	0.54%
2019/06/19	2	24.00	0	0.00	24.10	2	1,875	0.11%
2019/06/13	1	24.20	0	0.00	24.30	1	1,854	0.05%
2019/06/12	1	24.00	3	24.00	24.15	-2	1,858	-0.11%
2019/06/10	1	24.10	5	24.05	24.10	-4	1,882	-0.21%
2019/06/06	5	24.00	0	0.00	24.15	5	1,916	0.26%
2019/06/04	0	0.00	1	24.00	24.10	-1	1,910	-0.05%
2019/05/31	1.3	24.34	0	0.00	24.30	1.3	1,920	0.07%
2019/05/29	6	24.64	4	24.35	24.10	2	1,936	0.10%
2019/05/28	32	24.05	0	0.00	25.30	32	1,921	1.67%
2019/05/27	9	24.02	0	0.00	24.05	9	1,910	0.47%
2019/05/24	13	24.00	0	0.00	24.00	13	1,927	0.67%
2019/05/23	5	23.75	1	23.85	23.75	4	1,941	0.21%
2019/05/22	13	23.98	3	23.95	23.95	10	2,003	0.50%
2019/05/21	11	23.76	0	0.00	23.90	11	2,029	0.54%
2019/05/20	10	24.20	0	0.00	24.15	10	2,008	0.50%
2019/05/17	7	24.72	7	24.71	24.45	0	2,041	0.00%
2019/05/16	0.9	24.75	0	0.00	24.75	0.9	2,051	0.04%
2019/05/14	6	24.72	0	0.00	24.80	6	2,114	0.28%
2019/05/13	10	24.95	0	0.00	24.95	10	2,151	0.46%
2019/05/10	0	0.00	2	25.10	25.10	-2	2,188	-0.09%
2019/05/09	10	25.17	5	25.20	25.10	5	2,281	0.22%
2019/05/08	0	0.00	6	25.05	25.05	-6	2,322	-0.26%
2019/05/07	1	24.95	0	0.00	24.85	1	2,404	0.04%
2019/05/06	15	24.83	0	0.00	24.80	15	2,459	0.61%
2019/05/02	1	25.05	0	0.00	25.05	1	2,521	0.04%
2019/04/29	3	24.95	0	0.00	24.90	3	2,580	0.12%
2019/04/25	0	0.00	6	25.33	25.35	-6	2,637	-0.23%
2019/04/24	10	25.20	7	25.31	25.25	3	2,638	0.11%
2019/04/19	1	25.00	0	0.00	25.00	1	2,661	0.04%
2019/04/18	16	24.89	7	24.97	24.95	9	2,687	0.33%
2019/04/17	0	0.00	1	25.00	25.05	-1	2,727	-0.04%
2019/04/16	15	25.06	4	25.35	25.15	11	2,746	0.40%
2019/04/12	0	0.00	4	24.98	25.00	-4	2,791	-0.14%
2019/04/11	15	24.93	0	0.00	24.90	15	2,814	0.53%
2019/04/10	2	25.05	0	0.00	25.20	2	2,863	0.07%
2019/04/09	1	25.25	8	25.30	25.30	-7	2,941	-0.24%
2019/04/08	0	0.00	5	24.95	24.90	-5	3,134	-0.16%
2019/04/03	6	24.76	1	24.75	24.80	5	3,222	0.16%
2019/04/02	10	24.85	1	24.95	24.85	9	3,290	0.27%
2019/04/01	22	24.95	7	24.89	25.00	15	3,295	0.46%
2019/03/29	12	24.35	0	0.00	24.35	12	3,286	0.37%
2019/03/28	7	24.19	0	0.00	24.15	7	3,332	0.21%
2019/03/27	10	24.28	0	0.00	24.30	10	3,416	0.29%
2019/03/26	9	24.30	0	0.00	24.25	9	3,520	0.26%
2019/03/25	10	24.33	5	24.40	24.25	5	3,624	0.14%
2019/03/22	2	24.40	0	0.00	24.55	2	3,708	0.05%
2019/03/21	3	24.40	0	0.00	24.35	3	3,720	0.08%
2019/03/20	2	24.50	0	0.00	24.45	2	3,734	0.05%
2019/03/19	23	24.40	1	24.50	24.45	22	3,794	0.58%
2019/03/18	6	24.33	0	0.00	24.50	6	3,830	0.16%
2019/03/15	1	24.35	0	0.00	24.30	1	3,969	0.03%
2019/03/14	1	24.30	0	0.00	24.25	1	4,356	0.02%
2019/03/13	5	24.30	0	0.00	24.40	5	4,509	0.11%
2019/03/12	18	24.38	0	0.00	24.30	18	4,637	0.39%
2019/02/27	1	24.60	0	0.00	24.40	1	5,220	0.02%
2019/02/22	0	0.00	1	24.60	24.45	-1	5,480	-0.02%
2019/02/21	6	24.60	1	24.60	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	1	24.10	0	0.00	24.05	1	5,569	0.02%
2019/02/12	4	23.63	35	23.31	23.40	-31	5,683	-0.55%
2019/02/11	0	0.00	1	23.70	23.75	-1	5,705	-0.02%
2019/01/30	5	23.70	16	24.04	24.20	-11	5,717	-0.19%
2019/01/28	0	0.00	2	23.65	23.55	-2	5,635	-0.04%
2019/01/24	0	0.00	1	23.10	23.10	-1	5,529	-0.02%
2019/01/22	0	0.00	1	22.75	22.70	-1	5,505	-0.02%
2019/01/21	3	22.95	5	23.10	23.05	-2	5,521	-0.04%
2019/01/18	1	22.95	2	22.95	22.95	-1	5,517	-0.02%
2019/01/17	0	0.00	1	22.60	22.65	-1	5,522	-0.02%
2019/01/16	0	0.00	5	22.70	22.60	-5	5,560	-0.09%
2019/01/15	2	22.65	1	22.60	22.55	1	5,615	0.02%
2019/01/14	0.1	22.70	2	22.65	22.70	-1.9	5,647	-0.03%
2019/01/11	5	22.60	2	22.55	22.70	3	5,788	0.05%
2019/01/10	15	22.58	10	22.55	22.55	5	5,836	0.09%
2019/01/09	13.7	22.40	2	22.43	22.55	11.7	5,876	0.20%
2019/01/07	14	22.58	5	22.90	22.90	9	5,885	0.15%
2019/01/03	11	22.48	0	0.00	22.50	11	6,018	0.18%
2019/01/02	8	22.84	1	22.90	22.85	7	6,041	0.12%
2018/12/28	5	22.80	11	22.95	22.50	-6	6,033	-0.10%
2018/12/27	36	22.61	2	22.70	22.60	34	6,020	0.56%
2018/12/26	0	0.00	20	24.55	24.40	-20	5,811	-0.34%
2018/12/22	1	24.15	1	24.70	24.90	0	5,972	0.00%
2018/12/21	0	0.00	9.1	25.00	24.90	-9.1	6,001	-0.15%
2018/12/20	13	25.47	8	25.83	25.20	5	6,080	0.08%
2018/12/19	1	26.45	6	26.11	26.40	-5	6,209	-0.08%
2018/12/18	1	26.10	8	25.88	26.00	-7	6,311	-0.11%
2018/12/17	10	25.08	2	25.20	25.15	8	6,374	0.13%
2018/12/14	7	25.52	1	25.70	25.60	6	6,341	0.09%
2018/12/12	2	25.83	49	25.81	26.00	-47	6,351	-0.74%
2018/12/11	12	26.48	2	26.50	26.25	10	6,325	0.16%
2018/12/10	10	27.15	1	26.40	26.20	9	6,298	0.14%
2018/12/07	1	27.00	4	27.18	27.05	-3	6,155	-0.05%
2018/12/06	1	26.50	5	26.07	26.30	-4	5,771	-0.07%
2018/12/05	6.4	25.96	3	25.97	26.20	3.4	5,615	0.06%
2018/12/04	100	25.84	17	25.83	25.90	83	5,512	1.51%
2018/12/03	1	25.00	1	24.85	24.90	0	5,220	0.00%
2018/11/29	0	0.00	1	24.70	24.70	-1	5,096	-0.02%
2018/11/27	0	0.00	20	24.65	24.50	-20	5,030	-0.40%
2018/11/26	20	24.88	1	25.10	24.55	19	5,009	0.38%
2018/11/23	0	0.00	2.2	25.01	24.65	-2.2	4,949	-0.04%
2018/11/22	2	25.10	6	25.11	25.20	-4	4,856	-0.08%
2018/11/21	2	24.68	65	24.59	24.70	-63	4,742	-1.33%
2018/11/20	1	24.55	1	24.30	24.35	0	4,697	0.00%
2018/11/19	1.1	24.19	0	0.00	24.20	1.1	4,635	0.02%
2018/11/16	0	23.90	4	23.95	24.00	-4	4,611	-0.09%
2018/11/14	1	23.35	1	23.40	23.30	0	4,491	0.00%
2018/11/13	1	23.15	2	23.00	23.00	-1	4,482	-0.02%
2018/11/12	2	23.15	1	23.25	23.15	1	4,448	0.02%
2018/11/09	1	22.80	0	0.00	22.65	1	4,439	0.02%
2018/11/08	0	0.00	1	23.70	23.80	-1	4,405	-0.02%
2018/11/06	5	22.97	3	22.98	22.95	2	4,471	0.04%
2018/11/02	1	22.80	0	0.00	22.80	1	4,419	0.02%
2018/10/30	1	22.25	2	22.38	22.55	-1	4,385	-0.02%
2018/10/29	1	22.40	1	22.70	22.40	0	4,504	0.00%
2018/10/25	1	21.85	18	21.81	21.65	-17	4,463	-0.38%
2018/10/24	1	22.30	22	22.35	22.25	-21	4,445	-0.47%
2018/10/23	5	22.77	0	0.00	22.90	5	4,394	0.11%
2018/10/22	0	0.00	50	23.40	23.55	-50	4,328	-1.16%
2018/10/19	5.3	22.47	0	0.00	22.75	5.3	4,288	0.12%
2018/10/18	32	23.55	50	23.30	23.15	-18	4,150	-0.43%
2018/10/17	0	0.00	1	23.90	24.00	-1	4,203	-0.02%
2018/10/16	10	23.90	11	23.85	24.00	-1	4,269	-0.02%
2018/10/15	11	23.81	12	23.99	24.00	-1	4,265	-0.02%
2018/10/12	25	23.54	18	23.81	23.95	7	4,262	0.16%
2018/10/11	7	23.57	15.5	23.37	23.60	-8.5	4,217	-0.20%
2018/10/09	2	24.15	12	24.15	24.15	-10	4,104	-0.24%
2018/10/08	0	0.00	1	24.00	24.30	-1	4,060	-0.02%
2018/10/05	6	24.18	0	0.00	23.95	6	4,013	0.15%
2018/10/04	1.2	24.40	0	0.00	24.20	1.2	3,931	0.03%
2018/10/03	1	24.60	4	24.23	24.20	-3	3,866	-0.08%
2018/10/02	24	24.30	6	24.60	24.30	18	3,783	0.48%
2018/10/01	1	24.40	28	24.33	24.20	-27	3,655	-0.74%
2018/09/28	0	0.00	46	24.29	24.25	-46	3,600	-1.28%
2018/09/27	2	24.38	11	24.22	24.20	-9	3,525	-0.26%
2018/09/26	2	24.15	53	24.14	24.25	-51	3,414	-1.49%
2018/09/25	2	23.75	31	23.75	23.75	-29	3,242	-0.89%
2018/09/21	10	23.22	1	22.85	23.25	9	3,067	0.29%
2018/09/20	30	22.70	0	0.00	22.75	30	2,914	1.03%
2018/09/18	0	0.00	12	22.25	22.40	-12	2,889	-0.42%
2018/09/14	0	0.00	6	21.82	21.95	-6	2,929	-0.20%
2018/09/12	12	21.47	0	0.00	21.55	12	2,971	0.40%
2018/09/11	0	0.00	10	21.40	21.40	-10	3,045	-0.33%
2018/09/10	0	0.00	1	21.20	21.30	-1	3,069	-0.03%
2018/09/07	1	21.60	10	21.68	21.70	-9	3,099	-0.29%
2018/09/05	1	21.85	0	0.00	21.80	1	3,147	0.03%
2018/09/03	0	0.00	15	22.20	21.90	-15	3,303	-0.45%
2018/08/28	1	22.35	1	22.50	22.40	0	3,703	0.00%
2018/08/27	11	22.39	1	22.30	22.35	10	3,892	0.26%
2018/08/24	0	0.00	2	22.03	22.25	-2	4,005	-0.05%
2018/08/22	6	21.98	3	22.17	21.95	3	4,301	0.07%
2018/08/20	1	21.90	15	21.80	21.80	-14	4,475	-0.31%
2018/08/16	2	21.85	0	0.00	21.85	2	4,839	0.04%
2018/08/15	0	0.00	3	22.10	22.15	-3	5,286	-0.06%
2018/08/14	4	22.04	38	22.40	22.45	-34	5,447	-0.62%
2018/08/10	0	0.00	18	22.00	22.00	-18	6,764	-0.27%
2018/08/07	0	0.00	1	22.05	21.90	-1	7,055	-0.01%
2018/08/03	0	0.00	1	21.40	21.70	-1	7,226	-0.01%
2018/07/31	0	0.00	10	22.18	22.15	-10	7,192	-0.14%
2018/07/30	0	0.00	2	21.95	21.85	-2	7,229	-0.03%
2018/07/27	0	0.00	1	22.20	22.10	-1	7,220	-0.01%
2018/07/26	2	22.00	0	0.00	22.25	2	7,215	0.03%
2018/07/25	1	21.85	1	21.90	21.90	0	7,200	0.00%
2018/07/24	31	21.74	20	21.55	21.70	11	7,178	0.15%
2018/07/23	6	23.10	0	0.00	23.15	6	7,102	0.08%
2018/07/20	13	23.14	5	23.20	23.10	8	7,037	0.11%
2018/07/19	13	23.27	5	23.40	23.25	8	7,005	0.11%
2018/07/18	2	23.00	1	23.25	23.15	1	6,974	0.01%
2018/07/17	10	23.05	0	0.00	23.10	10	6,975	0.14%
2018/07/13	10	23.25	1	23.25	23.25	9	7,013	0.13%
2018/07/12	6	22.75	3	22.90	23.00	3	7,040	0.04%
2018/07/11	20	23.00	0	0.00	22.95	20	7,123	0.28%
2018/07/10	11	22.90	0	0.00	22.95	11	7,233	0.15%
2018/07/09	50	22.75	2	22.80	22.80	48	7,248	0.66%
2018/07/06	57	22.29	6	22.10	22.10	51	7,227	0.71%
2018/07/05	2	22.48	0	0.00	22.30	2	7,200	0.03%
2018/07/04	6	22.46	1	22.50	22.65	5	7,215	0.07%
2018/07/03	26	22.66	0	0.00	22.60	26	7,251	0.36%
2018/06/29	2	22.85	0	0.00	23.05	2	7,198	0.03%
2018/06/28	0	0.00	2	23.00	22.60	-2	7,182	-0.03%
2018/06/27	0	0.00	10	22.65	22.65	-10	7,158	-0.14%
2018/06/26	0	0.00	98	22.62	22.65	-98	7,155	-1.37%
2018/06/22	0	0.00	6	24.00	23.80	-6	7,045	-0.09%
2018/06/21	5	23.85	0	0.00	23.95	5	7,038	0.07%
2018/06/20	10	23.60	0	0.00	23.85	10	7,031	0.14%
2018/06/19	6	23.72	0	0.00	23.55	6	6,968	0.09%
2018/06/15	5	23.94	19	23.80	23.60	-14	6,947	-0.20%
2018/06/14	20	24.19	0	0.00	24.05	20	6,901	0.29%
2018/06/13	29	24.32	1	24.25	24.30	28	6,881	0.41%
2018/06/12	9	24.04	6	23.95	24.45	3	6,850	0.04%
2018/06/11	4	24.05	1	24.00	24.00	3	6,798	0.04%
2018/06/08	21.1	24.19	0	0.00	24.15	21.1	7,018	0.30%
2018/06/07	12	24.59	12	24.68	24.35	0	6,985	0.00%
2018/06/06	1	24.50	42	24.32	24.30	-41	6,922	-0.59%
2018/06/05	41	24.61	2	24.43	24.30	39	6,877	0.57%
2018/06/04	14	24.46	16	24.47	24.50	-2	6,713	-0.03%
2018/06/01	30	24.27	14	24.44	24.10	16	6,511	0.25%
2018/05/31	24	23.57	31	24.21	24.35	-7	6,355	-0.11%
2018/05/30	1	23.45	55	23.25	23.50	-54	6,101	-0.89%
2018/05/29	9	23.54	0	0.00	23.45	9	6,036	0.15%
2018/05/28	12	23.69	3	23.47	23.65	9	5,971	0.15%
2018/05/25	10	23.76	0	0.00	23.70	10	5,855	0.17%
2018/05/24	8	24.18	22	24.07	24.10	-14	5,746	-0.24%
2018/05/23	5	24.32	9	24.43	24.70	-4	5,495	-0.07%
2018/05/22	9	23.88	1	24.00	23.60	8	5,025	0.16%
2018/05/21	20	24.64	6	24.43	24.25	14	4,822	0.29%
2018/05/18	53	23.57	64	23.80	24.10	-11	4,241	-0.26%
2018/05/17	7	22.40	57	22.41	22.55	-50	3,356	-1.49%
2018/05/15	0	0.00	5	21.95	21.90	-5	3,158	-0.16%
2018/05/14	11	22.39	31	22.30	22.25	-20	3,209	-0.62%
2018/05/11	20	21.90	0	0.00	22.10	20	3,092	0.65%
2018/05/10	5	21.85	0	0.00	21.85	5	3,037	0.16%
2018/05/09	1	22.00	5	21.89	21.85	-4	3,030	-0.13%
2018/05/08	0	0.00	2	22.00	22.05	-2	3,000	-0.07%
2018/05/07	5	21.90	1	21.90	21.95	4	2,973	0.13%
2018/05/04	0	0.00	5	21.55	21.45	-5	2,934	-0.17%
2018/05/03	1	21.45	0	0.00	21.40	1	2,968	0.03%
2018/04/30	21	21.50	0	0.00	21.50	21	3,031	0.69%
2018/04/26	1	21.70	0	0.00	21.40	1	3,164	0.03%
2018/04/25	0	0.00	5	21.50	21.40	-5	3,181	-0.16%
2018/04/24	7	21.54	1	21.55	21.50	6	3,226	0.19%
2018/04/23	9	21.63	0	0.00	21.55	9	3,292	0.27%
2018/04/20	1	22.05	0	0.00	21.90	1	3,289	0.03%
2018/04/19	20	21.85	1	21.90	21.85	19	3,325	0.57%
2018/04/18	2	22.05	1	21.85	21.80	1	3,358	0.03%
2018/04/17	10	22.10	2	21.85	21.90	8	3,380	0.24%
2018/04/16	111	22.08	105	22.00	22.00	6	3,388	0.18%	大買/大賣/
2018/04/13	0	0.00	0.1	21.70	21.70	-0.1	3,398	0.00%
2018/04/12	0.7	21.65	16	21.70	21.60	-15.3	3,464	-0.44%
2018/04/11	5	21.70	0	0.00	21.60	5	3,528	0.14%
2018/04/10	2	21.60	50	21.59	21.60	-48	3,645	-1.32%
2018/04/09	0	0.00	4.7	21.53	21.75	-4.7	3,715	-0.13%
2018/03/31	2	21.80	1	21.70	21.60	1	4,518	0.02%
2018/03/30	3	21.65	1	21.65	21.65	2	5,207	0.04%
2018/03/28	20	21.45	0	0.00	21.45	20	5,210	0.38%
2018/03/27	2	21.40	1	21.45	21.50	1	5,223	0.02%
2018/03/26	30	21.30	0	0.00	21.30	30	5,245	0.57%
2018/03/23	4	21.15	0	0.00	21.20	4	5,264	0.08%
2018/03/22	15	21.50	0	0.00	21.45	15	5,273	0.28%
2018/03/21	2	21.60	0	0.00	21.55	2	5,295	0.04%
2018/03/16	1	21.85	2	21.80	21.80	-1	5,320	-0.02%
2018/03/14	107	22.09	104	21.90	21.90	3	5,345	0.06%	大買/大賣/
2018/03/13	5	21.30	0	0.00	21.50	5	5,124	0.10%
2018/03/09	0	0.00	12	20.83	21.00	-12	5,204	-0.23%
2018/03/06	6	20.61	0	0.00	20.65	6	5,691	0.11%
2018/03/05	5	20.65	1	20.60	20.50	4	5,769	0.07%
2018/03/02	1	20.70	0	0.00	20.65	1	5,797	0.02%
2018/03/01	0	0.00	1	20.60	20.50	-1	5,810	-0.02%
2018/02/26	5	20.80	10	20.60	20.75	-5	5,924	-0.08%
2018/02/23	3	20.40	0	0.00	20.45	3	6,101	0.05%
2018/02/21	2	20.25	3	20.35	20.35	-1	6,270	-0.02%
2018/02/12	3	19.97	0	0.00	19.90	3	6,317	0.05%
2018/02/09	3	19.83	0	0.00	20.00	3	6,344	0.05%
2018/02/07	0	0.00	20	20.35	20.05	-20	6,395	-0.31%
2018/02/06	20	19.60	4	19.89	19.80	16	6,550	0.24%
2018/02/01	2	21.55	2	21.40	21.45	0	7,064	0.00%
2018/01/26	0	0.00	2	21.80	21.85	-2	7,261	-0.03%
2018/01/24	4	21.61	0	0.00	21.80	4	7,227	0.06%
2018/01/23	0	0.00	2	21.40	21.50	-2	7,193	-0.03%
2018/01/22	1	21.50	4	21.40	21.50	-3	7,139	-0.04%
2018/01/18	1	21.90	12	21.94	21.90	-11	6,954	-0.16%
2018/01/17	14	21.97	26	22.01	21.90	-12	6,908	-0.17%
2018/01/16	4	22.20	11	22.20	22.15	-7	6,825	-0.10%
2018/01/15	1	22.10	2	22.30	22.25	-1	6,834	-0.01%
2018/01/12	1	22.80	0	0.00	22.55	1	6,812	0.01%
2018/01/11	21	22.60	0	0.00	22.50	21	6,766	0.31%
2018/01/10	0	0.00	22	22.80	22.80	-22	6,703	-0.33%
2018/01/09	8	22.86	18.1	22.82	22.75	-10.1	6,617	-0.15%
2018/01/08	3	22.50	10	22.46	22.60	-7	6,498	-0.11%
2018/01/05	4	22.58	4	22.55	22.55	0	6,424	0.00%
2018/01/04	2	22.70	7	22.68	22.60	-5	6,364	-0.08%
2018/01/03	4	22.46	18	22.45	22.50	-14	6,258	-0.22%
2018/01/02	6	22.83	65	22.55	22.65	-59	6,159	-0.96%