國建 (2501)-臺銀證券券商分點個股進出

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

國建

(2501)

可現股當沖

股價
33.65
漲跌
▲0.55
漲幅
+1.66%
成交量
14,391張
產業
上市營建類股
176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

國建 (2501)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	50	34.37	10.4	34.24	33.65	39.7	29,673	0.13%
2024/06/13	15.4	33.14	4	33.30	33.10	11.4	29,522	0.04%
2024/06/12	19.6	33.28	2	33.15	33.15	17.6	29,579	0.06%
2024/06/11	76.2	35.70	14	36.26	34.70	62.2	29,352	0.21%
2024/06/07	4	37.42	32.5	37.08	37.30	-28.5	28,893	-0.10%
2024/06/06	1.1	35.32	18	35.27	35.30	-16.9	28,218	-0.06%
2024/06/05	12	36.03	5	35.95	35.60	7	28,075	0.02%
2024/06/04	1	35.90	9.2	35.45	36.20	-8.2	27,874	-0.03%
2024/06/03	11.6	35.83	25	35.54	35.95	-13.5	27,583	-0.05%
2024/05/31	25	35.30	94.4	35.21	35.50	-69.4	27,242	-0.25%
2024/05/30	47.1	33.88	16	33.78	33.65	31.1	26,541	0.12%
2024/05/29	15	33.79	14	33.61	33.65	1	26,400	0.00%
2024/05/28	16	33.24	5	33.51	33.15	11	26,205	0.04%
2024/05/27	4	32.64	3	32.30	32.40	1	26,071	0.00%
2024/05/24	2	32.40	6	32.10	32.30	-4	26,006	-0.02%
2024/05/23	41.1	33.08	21	32.52	32.30	20.1	25,857	0.08%
2024/05/22	17	34.31	5	34.44	34.35	12	25,502	0.05%
2024/05/21	37	34.55	8	34.63	34.50	29	25,370	0.11%
2024/05/20	19.1	35.64	4	35.54	35.15	15.1	25,220	0.06%
2024/05/17	12	35.47	12	35.32	36.00	0	24,904	0.00%
2024/05/16	7	35.33	44.1	35.53	35.20	-37.1	24,555	-0.15%
2024/05/15	2.1	34.38	2	34.40	34.35	0.1	24,053	0.00%
2024/05/14	35	34.57	12.1	34.38	34.10	23	23,883	0.10%
2024/05/13	27	35.00	317	34.59	35.20	-290	23,554	-1.23%	大賣/鉅額交易
2024/05/10	48.2	35.29	10	35.26	34.90	38.2	23,196	0.16%
2024/05/09	20.2	36.01	58	35.42	34.80	-37.8	22,641	-0.17%
2024/05/08	20.7	36.66	18.1	36.87	36.00	2.6	22,197	0.01%
2024/05/07	26.4	37.86	69	37.95	37.65	-42.6	21,633	-0.20%
2024/05/06	25.5	39.65	51	39.31	39.35	-25.5	20,780	-0.12%
2024/05/03	50.8	39.63	73.4	39.79	40.50	-22.7	19,885	-0.11%
2024/05/02	182.8	40.11	197.6	40.11	39.10	-14.8	17,950	-0.08%	大買/大賣/
2024/04/30	285.4	40.29	754.4	38.51	38.30	-469	15,575	-3.01%	大買/大賣/鉅額交易
2024/04/29	132	40.97	99.1	41.51	41.55	32.9	13,448	0.24%	大買/
2024/04/26	42.5	36.06	63.4	36.74	37.80	-20.9	12,851	-0.16%
2024/04/25	47	34.70	104.1	34.55	34.40	-57.1	11,879	-0.48%	大賣/
2024/04/24	75.4	33.26	69.5	32.99	32.85	5.9	10,550	0.06%
2024/04/23	60.6	31.70	79	31.98	33.75	-18.4	9,519	-0.19%
2024/04/22	94	31.11	134.3	31.24	30.90	-40.3	8,386	-0.48%	大賣/
2024/04/19	33.4	29.58	20.1	30.14	29.90	13.3	7,123	0.19%
2024/04/18	13.1	30.28	42.4	30.03	30.95	-29.3	6,612	-0.44%
2024/04/17	37.9	29.19	133	28.96	29.70	-95.1	5,966	-1.59%	大賣/
2024/04/16	18.1	27.74	59	28.21	27.55	-40.9	5,489	-0.75%
2024/04/15	50.2	28.62	115	29.09	28.15	-64.8	5,214	-1.24%	大賣/
2024/04/12	81.6	29.92	52	29.02	29.10	29.6	4,827	0.61%
2024/04/11	177.5	28.83	194.3	28.08	29.40	-16.8	4,287	-0.39%	大買/大賣/
2024/04/10	3.4	27.26	4.2	27.29	27.35	-0.8	3,590	-0.02%
2024/04/09	1.2	25.10	53.1	24.82	24.90	-51.9	3,205	-1.62%
2024/04/08	47.1	23.34	43	23.28	23.70	4.1	2,873	0.14%
2024/04/03	5	21.56	2	21.65	21.55	3	2,650	0.11%
2024/04/02	1	22.05	3	22.20	22.20	-2	2,606	-0.08%
2024/04/01	2	21.95	14	21.91	22.00	-12	2,564	-0.47%
2024/03/29	0.1	21.50	8.2	21.40	21.45	-8.1	2,509	-0.32%
2024/03/28	2.1	21.27	0	0.00	21.25	2.1	2,487	0.08%
2024/03/27	0	21.55	20	21.56	21.65	-20	2,443	-0.82%
2024/03/25	0	0.00	7	21.04	21.25	-7	2,471	-0.28%
2024/03/22	0	0.00	2	20.80	20.70	-2	2,459	-0.08%
2024/03/21	1	20.90	1	20.70	20.90	0	2,500	0.00%
2024/03/20	0	0.00	6	20.47	20.60	-6	2,617	-0.23%
2024/03/19	0	0.00	2	20.63	20.75	-2	2,674	-0.07%
2024/03/18	0	0.00	4	20.54	20.60	-4	2,678	-0.15%
2024/03/15	1	20.16	56	20.44	20.30	-55	2,628	-2.09%
2024/03/14	6	19.10	3.9	19.18	19.05	2.1	2,452	0.09%
2024/03/13	0	0.00	4	19.03	19.00	-4	2,433	-0.16%
2024/03/11	1	18.45	25	18.60	18.65	-24	2,431	-0.99%
2024/03/07	2	18.25	6	18.33	18.35	-4	2,457	-0.16%
2024/03/06	10	18.35	0	0.00	18.35	10	2,448	0.41%
2024/03/04	0	0.00	1	18.35	18.25	-1	2,461	-0.04%
2024/03/01	2	18.40	1	18.40	18.35	1	2,459	0.04%
2024/02/29	52	18.67	0	0.00	18.50	52	2,479	2.10%
2024/02/26	2	18.50	1	18.70	18.60	1	2,514	0.04%
2024/02/23	2	18.75	0	0.00	18.70	2	2,549	0.08%
2024/02/15	2	19.10	8	19.21	19.30	-6	2,544	-0.24%
2024/02/05	0	0.00	0	18.90	19.00	0	2,530	0.00%
2024/01/31	0	0.00	1	19.20	19.15	-1	2,493	-0.04%
2024/01/30	0.1	19.25	0.5	19.15	19.00	-0.4	2,481	-0.02%
2024/01/29	0.1	19.10	14.2	19.15	19.20	-14.1	2,467	-0.57%
2024/01/26	0	0.00	10	18.58	18.70	-10	2,411	-0.41%
2024/01/22	0	0.00	10	17.95	18.10	-10	2,355	-0.42%
2024/01/19	16	17.67	0	0.00	17.90	16	2,336	0.68%
2024/01/18	2	17.48	0	0.00	17.60	2	2,323	0.09%
2024/01/16	6	17.90	0	0.00	17.95	6	2,244	0.27%
2024/01/15	0	0.00	15	18.32	18.35	-15	2,206	-0.68%
2024/01/12	0	0.00	5.6	18.16	18.15	-5.6	2,210	-0.25%
2024/01/11	0	0.00	0.2	18.43	18.45	-0.2	2,205	-0.01%
2024/01/10	2	18.20	0	0.00	18.15	2	2,224	0.09%
2024/01/09	2	18.50	50.2	18.52	18.45	-48.2	2,197	-2.19%
2024/01/08	1	18.80	129.1	18.75	18.75	-128.1	2,150	-5.96%	大賣/鉅額交易
2024/01/05	1	18.75	1.1	18.80	18.80	-0.1	2,125	0.00%
2024/01/03	14	18.35	1	18.25	18.25	13	2,116	0.61%
2024/01/02	0.1	18.60	26.1	18.69	18.60	-26	2,064	-1.26%
2023/12/29	0	0.00	106	18.09	18.15	-106	1,969	-5.38%	大賣/鉅額交易
2023/12/27	1	17.60	9	17.55	17.70	-8	1,882	-0.42%
2023/12/25	3	17.00	0	0.00	17.05	3	1,840	0.16%
2023/12/21	1	17.05	0	0.00	17.00	1	1,826	0.05%
2023/12/20	2	16.93	30	16.94	16.80	-28	1,808	-1.55%
2023/12/19	30	17.20	1	17.15	17.20	29	1,689	1.72%
2023/12/15	0	0.00	0.3	17.30	17.40	-0.3	1,570	-0.02%
2023/12/14	0	0.00	1	16.75	17.00	-1	1,417	-0.07%
2023/12/13	0	16.40	0	0.00	16.50	0	1,301	0.00%
2023/12/12	1	16.30	0	0.00	16.30	1	1,244	0.08%
2023/12/11	14	16.25	5	16.20	16.25	9	1,214	0.74%
2023/12/07	1	16.15	0	0.00	16.15	1	1,168	0.09%
2023/12/06	6	16.30	0	0.00	16.25	6	1,150	0.52%
2023/12/01	16	16.02	0	0.00	16.00	16	1,066	1.50%
2023/11/29	5	15.96	1	16.20	15.95	4	1,042	0.38%
2023/11/27	14	15.99	0	0.00	15.95	14	1,001	1.40%
2023/11/24	5	16.05	1	16.05	16.05	4	964	0.41%
2023/11/22	2	16.08	3	15.90	16.15	-1	888	-0.11%
2023/11/21	3	15.85	0	0.00	15.90	3	826	0.36%
2023/11/20	5	15.60	0	0.00	15.75	5	805	0.62%
2023/11/17	1	15.50	10	15.60	15.55	-9	785	-1.15%
2023/11/16	4	15.60	0	0.00	15.55	4	774	0.52%
2023/11/14	2	15.30	0	0.00	15.30	2	755	0.26%
2023/11/13	1	15.55	0	0.00	15.30	1	769	0.13%
2023/11/10	1.1	15.50	0	0.00	15.45	1.1	764	0.14%
2023/11/08	1	15.40	0	0.00	15.40	1	778	0.13%
2023/11/07	1	15.40	0	0.00	15.40	1	785	0.13%
2023/11/06	2	15.35	0	0.00	15.45	2	780	0.26%
2023/11/03	1	15.25	0	0.00	15.35	1	771	0.13%
2023/11/01	0	0.00	1	15.15	15.15	-1	756	-0.13%
2023/10/26	3	15.17	0	0.00	15.10	3	780	0.38%
2023/10/23	0	0.00	10	15.20	15.10	-10	800	-1.25%
2023/10/20	0.1	15.10	0	0.00	15.10	0.1	789	0.02%
2023/10/19	63	15.09	0	0.00	15.10	63	779	8.08%
2023/10/18	0	0.00	1	15.35	15.30	-1	756	-0.13%
2023/10/17	3	15.45	0	0.00	15.35	3	707	0.42%
2023/10/13	0	0.00	3	15.40	15.35	-3	707	-0.42%
2023/10/11	0	0.00	1	15.50	15.50	-1	703	-0.14%
2023/10/06	12	15.00	0	0.00	15.00	12	665	1.80%
2023/10/04	6	14.98	0	0.00	15.00	6	675	0.89%
2023/10/03	3	15.10	0	0.00	15.20	3	678	0.44%
2023/09/28	3	15.05	0	0.00	15.05	3	697	0.43%
2023/09/27	1	15.00	0	0.00	15.00	1	703	0.14%
2023/09/26	1	14.95	0	0.00	14.95	1	712	0.14%
2023/09/25	8	15.02	0	0.00	15.05	8	719	1.11%
2023/09/22	1	15.00	0	0.00	15.05	1	723	0.14%
2023/09/21	10	15.05	0	0.00	15.10	10	729	1.37%
2023/09/19	3	15.17	0.1	15.25	15.15	2.9	725	0.40%
2023/09/18	6	15.22	0	0.00	15.25	6	723	0.83%
2023/09/15	1	15.20	0	0.00	15.25	1	732	0.14%
2023/09/14	15	15.22	0	0.00	15.25	15	738	2.03%
2023/09/08	4	15.05	0	0.00	15.10	4	791	0.51%
2023/09/07	7	15.04	0	0.00	15.10	7	801	0.87%
2023/09/06	4	15.08	0	0.00	15.05	4	812	0.49%
2023/09/05	4	15.23	0	0.00	15.30	4	816	0.49%
2023/09/04	6	15.25	0	0.00	15.30	6	819	0.73%
2023/09/01	30	15.15	0	0.00	15.25	30	834	3.59%
2023/08/31	3	15.13	0	0.00	15.15	3	842	0.36%
2023/08/25	4.2	14.90	223	14.91	14.90	-218.8	874	-25.03%	大賣/鉅額交易
2023/08/22	7	14.93	0	0.00	14.95	7	876	0.80%
2023/08/17	20	14.95	21	14.78	14.95	-1	877	-0.11%
2023/08/16	5.2	14.98	0	0.00	15.00	5.2	863	0.60%
2023/08/15	0.1	15.20	0	0.00	15.15	0.1	856	0.02%
2023/08/14	15	15.09	0	0.00	15.10	15	859	1.75%
2023/08/11	2	15.55	0	0.00	15.50	2	849	0.24%
2023/08/09	0	0.00	9	15.65	15.65	-9	853	-1.05%
2023/07/27	3	15.55	0	0.00	15.65	3	860	0.35%
2023/07/24	2	15.60	0	0.00	15.60	2	884	0.23%
2023/07/20	0	0.00	0.3	15.70	15.80	-0.3	883	-0.03%
2023/07/19	1.2	15.67	0	0.00	15.65	1.2	885	0.13%
2023/07/18	14	15.77	0	0.00	15.75	14	885	1.58%
2023/07/17	1	15.80	0	0.00	15.85	1	877	0.11%
2023/07/14	0	0.00	0.1	15.90	15.90	-0.1	880	-0.01%
2023/07/12	4	16.15	0	0.00	16.20	4	882	0.45%
2023/07/11	0	0.00	1.2	16.16	16.20	-1.2	877	-0.13%
2023/07/07	21	16.05	1	16.05	16.10	20	873	2.29%
2023/07/05	10	16.30	0	0.00	16.20	10	840	1.19%
2023/06/29	20	16.40	0	0.00	16.40	20	799	2.50%
2023/06/26	0	0.00	3	16.30	16.40	-3	780	-0.39%
2023/06/15	5	16.25	0	0.00	16.25	5	740	0.68%
2023/06/14	6	16.20	3	16.25	16.25	3	719	0.42%
2023/06/12	17	16.25	0	0.00	16.25	17	710	2.39%
2023/06/09	27	16.33	17	16.35	16.35	10	697	1.43%
2023/06/08	4	16.33	0	0.00	16.30	4	692	0.58%
2023/06/07	15	16.38	0	0.00	16.35	15	693	2.16%
2023/06/05	5	16.35	0	0.00	16.45	5	671	0.74%
2023/06/02	0	0.00	1	16.35	16.30	-1	664	-0.15%
2023/06/01	2	16.25	0	0.00	16.25	2	658	0.30%
2023/05/26	10	16.38	0	0.00	16.30	10	638	1.57%
2023/05/25	0	0.00	1	16.40	16.40	-1	639	-0.16%
2023/05/19	10	16.35	1	16.45	16.35	9	624	1.44%
2023/05/15	3	16.10	4	16.13	16.20	-1	577	-0.17%
2023/05/12	5	16.15	0	0.00	16.25	5	571	0.87%
2023/05/11	10	16.38	0	0.00	16.25	10	569	1.76%
2023/05/09	7	16.41	6	16.45	16.45	1	552	0.18%
2023/05/08	0	0.00	1	16.50	16.50	-1	554	-0.18%
2023/05/05	1	16.40	0	0.00	16.60	1	555	0.18%
2023/05/04	4	16.50	0	0.00	16.50	4	558	0.72%
2023/05/03	10	16.40	2	16.50	16.40	8	556	1.44%
2023/05/02	12	16.65	5.5	16.57	16.60	6.5	540	1.20%
2023/04/28	20	16.79	2	16.80	16.90	18	521	3.45%
2023/04/21	20	17.15	0	0.00	16.95	20	506	3.95%
2023/04/19	1	17.15	0	0.00	17.25	1	511	0.20%
2023/04/18	1	17.20	0	0.00	17.20	1	513	0.19%
2023/04/14	5	17.25	5	17.25	17.20	0	510	0.00%
2023/04/11	5	17.15	0	0.00	17.15	5	493	1.01%
2023/04/07	3	17.08	0	0.00	17.15	3	503	0.60%
2023/03/29	3	16.95	0	0.00	17.05	3	535	0.56%
2023/03/27	1	17.05	0	0.00	17.10	1	552	0.18%
2023/03/23	0	0.00	2	17.25	17.30	-2	571	-0.35%
2023/03/17	3	16.80	1	16.80	16.85	2	645	0.31%
2023/03/16	4	16.73	0	0.00	16.70	4	649	0.62%
2023/03/15	0	0.00	1	16.90	17.00	-1	637	-0.16%
2023/03/14	1	17.00	10	16.97	17.05	-9	634	-1.42%
2023/03/13	0.1	17.10	1	16.95	17.15	-0.9	635	-0.15%
2023/03/09	5	17.55	1	17.60	17.35	4	628	0.64%
2023/03/08	2	17.50	0	0.00	17.60	2	633	0.32%
2023/03/06	1	17.40	5	17.20	17.35	-4	634	-0.63%
2023/03/02	9.1	17.25	0	0.00	17.25	9.1	637	1.42%
2023/03/01	0.3	17.25	0	0.00	17.20	0.3	643	0.04%
2023/02/23	0	0.00	20	16.80	16.90	-20	650	-3.07%
2023/02/22	20	16.70	0	0.00	16.75	20	649	3.08%
2023/02/20	0	0.00	4	16.75	16.75	-4	667	-0.60%
2023/02/17	1	16.70	30	16.72	16.70	-29	672	-4.32%
2023/02/16	1.1	16.65	5	16.70	16.75	-3.9	693	-0.56%
2023/02/15	9	16.64	0	0.00	16.65	9	702	1.28%
2023/02/13	0.2	16.70	1	16.60	16.75	-0.8	717	-0.11%
2023/02/09	0	0.00	20	16.75	16.80	-20	722	-2.77%
2023/02/08	3.1	16.57	0	0.00	16.70	3.1	722	0.43%
2023/02/07	5	16.63	0	0.00	16.65	5	721	0.69%
2023/02/03	0	0.00	10	16.45	16.50	-10	720	-1.39%
2023/02/02	2	16.30	7	16.30	16.35	-5	721	-0.69%
2023/02/01	0	0.00	6	16.25	16.30	-6	719	-0.83%
2023/01/31	2	16.10	0	0.00	16.35	2	724	0.28%
2023/01/30	1	16.15	14	16.15	16.10	-13	726	-1.79%
2023/01/17	1	16.05	0	0.00	16.05	1	732	0.14%
2023/01/16	5.1	16.04	10	16.03	16.05	-4.9	738	-0.66%
2023/01/13	2	16.20	0	0.00	16.10	2	737	0.27%
2023/01/12	2.1	16.30	1	16.30	16.30	1.1	798	0.14%
2023/01/11	18	16.21	21	16.30	16.20	-3	798	-0.38%
2023/01/10	12	16.20	8	16.28	16.15	4	792	0.50%
2023/01/09	12	16.13	0	0.00	16.25	12	786	1.53%
2023/01/06	3.1	16.02	4	15.90	16.05	-0.9	777	-0.12%
2023/01/05	0	0.00	2	15.85	15.90	-2	778	-0.26%
2023/01/04	0.1	15.65	0	0.00	15.75	0.1	769	0.01%
2023/01/03	14	15.40	0	0.00	15.40	14	764	1.83%
2022/12/30	12	15.17	0	0.00	15.25	12	776	1.54%
2022/12/29	1.1	15.15	1	15.20	15.20	0.1	777	0.01%
2022/12/28	1	15.20	0	0.00	15.25	1	779	0.13%
2022/12/27	0.1	15.35	0	0.00	15.40	0.1	775	0.01%
2022/12/22	3	15.15	0	0.00	15.20	3	772	0.39%
2022/12/20	2.1	15.45	0	0.00	15.25	2.1	747	0.29%
2022/12/19	1	15.40	0	0.00	15.45	1	742	0.13%
2022/12/16	4.1	15.46	0	0.00	15.45	4.1	732	0.55%
2022/12/15	1	15.60	0	0.00	15.65	1	718	0.14%
2022/12/12	6	15.55	2	15.95	15.60	4	687	0.58%
2022/12/07	0.1	15.40	0	0.00	15.30	0.1	627	0.01%
2022/12/06	0	0.00	0	15.30	15.30	0	626	-0.01%
2022/12/02	0	0.00	100	15.43	15.45	-100	621	-16.08%
2022/12/01	1	15.45	0	0.00	15.45	1	622	0.16%
2022/11/30	0	0.00	2	15.40	15.50	-2	614	-0.33%
2022/11/29	0	0.00	2	15.20	15.35	-2	608	-0.33%
2022/11/25	2	15.45	0	0.00	15.35	2	610	0.33%
2022/11/24	8	15.40	1	15.45	15.45	7	614	1.14%
2022/11/22	5	15.35	2	15.35	15.45	3	606	0.49%
2022/11/21	0	0.00	11	15.00	15.00	-11	591	-1.86%
2022/11/18	4	14.91	0	0.00	14.95	4	599	0.67%
2022/11/17	2	14.85	0	0.00	14.95	2	600	0.33%
2022/11/16	4	14.84	0	0.00	14.80	4	595	0.67%
2022/11/15	0	0.00	118	14.98	15.00	-118	585	-20.14%	大賣/鉅額交易
2022/11/14	0	0.00	43	14.99	15.10	-43	579	-7.42%
2022/11/11	2	14.65	0	0.00	14.75	2	560	0.36%
2022/11/10	1	14.55	0	0.00	14.60	1	560	0.18%
2022/11/08	3.2	14.77	0	0.00	14.80	3.2	550	0.59%
2022/11/07	6	14.63	0	0.00	14.85	6	560	1.07%
2022/11/03	4	14.54	2	14.50	14.50	2	561	0.36%
2022/11/02	12	14.52	0	0.00	14.60	12	556	2.16%
2022/11/01	1.2	14.56	0	0.00	14.55	1.2	550	0.22%
2022/10/31	40	14.58	40	14.50	14.50	0	548	0.00%
2022/10/28	5	14.63	0	0.00	14.55	5	547	0.91%
2022/10/27	0	0.00	25	14.96	14.90	-25	542	-4.61%
2022/10/26	0.1	14.75	2	14.75	14.80	-1.9	537	-0.35%
2022/10/25	27	14.60	0	0.00	14.60	27	533	5.06%
2022/10/24	7	14.70	7	14.70	14.70	0	521	0.00%
2022/10/21	3	15.00	12	15.01	14.80	-9	512	-1.75%
2022/10/20	49	14.91	31	14.86	15.00	18	507	3.55%
2022/10/19	16	15.20	0	0.00	15.20	16	439	3.64%
2022/10/18	10	15.25	10	15.43	15.35	0	436	0.00%
2022/10/14	36	15.49	0	0.00	15.50	36	431	8.34%
2022/10/13	20	15.36	0	0.00	15.25	20	437	4.58%
2022/10/11	6	15.49	5	15.50	15.55	1	432	0.24%
2022/10/07	1.2	15.70	0	0.00	15.75	1.2	432	0.28%
2022/10/06	2.2	15.90	0	0.00	15.90	2.2	423	0.52%
2022/10/04	22	15.89	0	0.00	15.95	22	431	5.10%
2022/10/03	10	15.93	0	0.00	15.90	10	431	2.32%
2022/09/28	2.2	16.12	0	0.00	16.10	2.2	421	0.53%
2022/09/27	10	16.30	0	0.00	16.35	10	418	2.39%
2022/09/26	9	16.29	0	0.00	16.30	9	421	2.14%
2022/09/23	1	16.50	0	0.00	16.55	1	419	0.24%
2022/09/22	1.1	16.56	0	0.00	16.55	1.1	427	0.26%
2022/09/21	1.2	16.57	0	0.00	16.65	1.2	426	0.28%
2022/09/16	0	0.00	5	16.85	16.70	-5	434	-1.15%
2022/09/14	2	16.75	0	0.00	16.80	2	437	0.46%
2022/09/13	10.2	16.98	5	17.10	16.90	5.2	442	1.16%
2022/09/12	11	16.95	11	17.03	17.05	0	441	0.01%
2022/09/07	10	16.74	0	0.00	16.70	10	441	2.26%
2022/09/06	0	16.85	5	16.90	16.85	-5	438	-1.13%
2022/09/05	11	16.80	10	16.95	16.95	1	439	0.23%
2022/09/02	10	16.98	0	0.00	16.90	10	440	2.27%
2022/09/01	20	17.01	0	0.00	17.05	20	439	4.55%
2022/08/31	1	16.90	20	17.21	17.30	-19	426	-4.45%
2022/08/30	14	16.90	0	0.00	16.95	14	417	3.35%
2022/08/29	17	16.94	0	0.00	16.90	17	419	4.06%
2022/08/26	0	0.00	5	17.35	17.25	-5	414	-1.21%
2022/08/25	46	17.14	32	16.97	17.20	14	410	3.41%
2022/08/24	40	16.94	10	16.95	16.95	30	401	7.47%
2022/08/22	0	0.00	100	16.71	16.90	-100	404	-24.70%
2022/08/18	1.2	16.76	0	0.00	16.75	1.2	396	0.30%
2022/08/17	11.3	16.80	0	0.00	16.80	11.3	399	2.82%
2022/08/15	8	16.89	0	0.00	16.85	8	384	2.08%
2022/08/12	2	16.93	5	17.00	16.95	-3	380	-0.79%
2022/08/11	2	16.50	0	0.00	16.55	2	364	0.55%
2022/08/10	2	16.10	5	16.20	16.25	-3	357	-0.84%
2022/08/09	5	16.20	80	16.17	16.25	-75	360	-20.83%
2022/08/04	2	16.10	46	16.15	16.10	-44	370	-11.88%
2022/08/02	10	16.40	0	0.00	16.35	10	375	2.66%
2022/08/01	2	16.53	0	0.00	16.55	2	381	0.52%
2022/07/29	0	0.00	5	16.21	16.50	-5	384	-1.30%
2022/07/28	7	16.47	0	0.00	16.45	7	386	1.81%
2022/07/26	4	16.54	0	0.00	16.50	4	391	1.02%
2022/07/25	9	16.55	0	0.00	16.60	9	392	2.29%
2022/07/21	6	16.65	0	0.00	16.65	6	391	1.53%
2022/07/20	8	16.55	0	0.00	16.50	8	387	2.07%
2022/07/19	0	16.35	0	0.00	16.35	0	389	0.01%
2022/07/15	0	0.00	13	16.20	16.20	-13	385	-3.37%
2022/07/14	53	16.26	100	16.24	16.25	-47	379	-12.37%
2022/07/13	10	16.75	46	16.74	16.75	-36	372	-9.65%
2022/07/12	2	16.75	0	0.00	16.70	2	361	0.55%
2022/07/05	5	17.35	3	17.40	17.35	2	362	0.55%
2022/07/01	0	17.15	0	0.00	17.15	0	369	0.01%
2022/06/24	0.1	17.65	0	0.00	17.75	0.1	376	0.01%
2022/06/17	0	17.55	0	0.00	17.45	0	389	0.01%
2022/06/16	5	17.80	0	0.00	17.60	5	390	1.28%
2022/06/09	2	17.85	0	0.00	17.90	2	402	0.51%
2022/06/08	0	0.00	4	17.90	17.75	-4	405	-0.99%
2022/06/07	2	17.75	0	0.00	17.75	2	410	0.49%
2022/06/06	5	17.85	0	0.00	17.80	5	411	1.22%
2022/06/02	1	17.85	0	0.00	17.85	1	415	0.24%
2022/06/01	1	17.85	0	0.00	17.90	1	427	0.23%
2022/05/30	1	18.00	0	0.00	18.00	1	424	0.24%
2022/05/27	5	17.90	0	0.00	17.95	5	426	1.17%
2022/05/18	4	18.29	0	0.00	18.20	4	444	0.90%
2022/05/17	3	18.20	1	18.25	18.25	2	438	0.46%
2022/05/16	0	0.00	1	18.30	18.20	-1	436	-0.23%
2022/05/13	0	0.00	2.1	17.87	17.95	-2.1	434	-0.48%
2022/05/12	10	17.65	0	0.00	17.55	10	440	2.27%
2022/05/10	1	18.00	28	17.95	18.00	-27	442	-6.10%
2022/05/09	0	18.00	0	0.00	18.05	0	438	0.01%
2022/05/05	3	18.40	0	0.00	18.45	3	441	0.68%
2022/04/25	23	18.58	0	0.00	18.50	23	481	4.77%
2022/04/21	2	18.90	0	0.00	18.85	2	473	0.42%
2022/04/13	3	18.65	0	0.00	18.75	3	478	0.63%
2022/04/12	21.1	18.60	0	0.00	18.60	21.1	478	4.40%
2022/04/11	0.1	18.64	0	0.00	18.65	0.1	480	0.02%
2022/04/07	2.1	18.70	0	0.00	18.75	2.1	469	0.44%
2022/04/06	1	18.75	0	0.00	18.80	1	465	0.21%
2022/03/31	4	18.91	0	0.00	18.90	4	457	0.88%
2022/03/29	1	18.80	0	0.00	18.90	1	449	0.22%
2022/03/28	21	18.80	0	0.00	18.85	21	446	4.70%
2022/03/23	6.1	18.85	12	18.85	18.85	-5.9	427	-1.37%
2022/03/22	12	18.85	0	0.00	18.90	12	426	2.81%
2022/03/21	0.1	18.95	0	0.00	18.90	0.1	428	0.02%
2022/03/18	1	18.80	0	0.00	19.05	1	425	0.24%
2022/03/17	0	0.00	12	18.85	18.90	-12	415	-2.89%
2022/03/11	13	18.84	0	0.00	18.70	13	441	2.94%
2022/03/08	1	18.70	10.9	18.74	18.70	-9.9	447	-2.21%
2022/03/07	3	18.78	0	0.00	18.80	3	443	0.68%
2022/03/04	5	18.95	0	0.00	19.05	5	435	1.15%
2022/03/02	11	19.09	0	0.00	19.15	11	438	2.51%
2022/02/25	2	18.95	0	0.00	19.20	2	437	0.46%
2022/02/15	9	18.92	0	0.00	19.00	9	445	2.02%
2022/02/14	0	0.00	5	18.90	18.95	-5	442	-1.13%
2022/02/11	8	19.02	0	0.00	19.00	8	441	1.81%
2022/02/09	1	19.10	0	0.00	19.15	1	429	0.23%
2022/02/08	1	19.00	0	0.00	19.10	1	428	0.23%
2022/01/26	7	18.87	0	0.00	18.85	7	414	1.69%
2022/01/25	2	18.88	0	0.00	18.90	2	413	0.48%
2022/01/24	3	19.00	0	0.00	19.05	3	390	0.77%
2022/01/21	6	19.08	0	0.00	19.05	6	388	1.55%
2022/01/12	1	19.20	0	0.00	19.25	1	396	0.25%
2022/01/07	5	19.15	0	0.00	19.10	5	389	1.28%
2022/01/06	1	19.15	0	0.00	19.15	1	386	0.26%
2022/01/05	5	19.20	0	0.00	19.20	5	390	1.28%
2022/01/04	5	19.20	0	0.00	19.25	5	388	1.29%
2021/12/30	1	19.25	0	0.00	19.25	1	390	0.26%
2021/12/24	2	19.20	0	0.00	19.20	2	408	0.49%
2021/12/21	1	19.15	0	0.00	19.05	1	418	0.24%
2021/12/16	2	19.15	0	0.00	19.10	2	414	0.48%
2021/12/15	5	19.15	0	0.00	19.15	5	417	1.20%
2021/12/09	0	0.00	131	19.20	19.25	-131	420	-31.13%	大賣/鉅額交易
2021/12/08	28	19.22	50	19.20	19.20	-22	413	-5.32%
2021/12/07	7	19.25	0	0.00	19.30	7	402	1.74%
2021/12/06	21	19.35	0	0.00	19.35	21	395	5.30%
2021/12/01	0	0.00	6	19.69	19.65	-6	394	-1.52%
2021/11/29	6	19.24	1	19.45	19.35	5	393	1.27%
2021/11/26	8	19.42	12	19.40	19.40	-4	391	-1.02%
2021/11/23	13	19.65	0	0.00	19.60	13	390	3.33%
2021/11/19	13	19.72	0	0.00	19.70	13	392	3.32%
2021/11/18	0.1	19.70	0	0.00	19.80	0.1	387	0.01%
2021/11/17	0	0.00	5	19.70	19.70	-5	381	-1.31%
2021/11/16	0	0.00	6	19.68	19.70	-6	392	-1.53%
2021/11/15	14	19.60	0	0.00	19.55	14	403	3.47%
2021/11/09	1	19.40	0	0.00	19.40	1	462	0.22%
2021/11/08	5	19.40	0	0.00	19.45	5	469	1.07%
2021/11/05	5	19.35	24	19.41	19.40	-19	477	-3.98%
2021/11/02	2	19.35	0	0.00	19.35	2	500	0.40%
2021/10/27	0	0.00	10	19.60	19.55	-10	533	-1.87%
2021/10/25	1	19.50	0	0.00	19.65	1	547	0.18%
2021/10/22	0	0.00	11	19.63	19.55	-11	558	-1.97%
2021/10/21	0	0.00	2	19.45	19.95	-2	567	-0.35%
2021/10/20	2	19.30	0	0.00	19.45	2	569	0.35%
2021/10/19	0	0.00	7	19.40	19.45	-7	576	-1.21%
2021/10/18	7	19.35	0	0.00	19.40	7	594	1.18%
2021/10/13	3	19.25	7	19.31	19.35	-4	614	-0.65%
2021/10/12	0	0.00	0.6	19.20	19.25	-0.6	611	-0.10%
2021/10/08	6	19.18	1	19.15	19.20	5	612	0.82%
2021/10/07	1	19.25	2	19.25	19.20	-1	616	-0.16%
2021/10/06	7	19.09	0.2	19.24	19.10	6.8	622	1.09%
2021/10/05	3.1	19.10	0	0.00	19.15	3.1	619	0.50%
2021/10/01	2	19.10	2.1	19.15	19.10	-0.1	628	-0.02%
2021/09/29	24	19.30	0	0.00	19.15	24	630	3.80%
2021/09/27	0	0.00	2	19.40	19.30	-2	642	-0.31%
2021/09/24	1	19.20	0	0.00	19.25	1	648	0.15%
2021/09/23	6.6	19.15	0	0.00	19.15	6.6	656	1.01%
2021/09/22	1	19.15	0	0.00	19.15	1	664	0.15%
2021/09/17	5	19.25	0	0.00	19.45	5	660	0.76%
2021/09/16	1	19.25	0	0.00	19.25	1	660	0.15%
2021/09/13	0.2	19.32	0	0.00	19.40	0.2	693	0.03%
2021/09/09	1	19.10	0	0.00	19.15	1	701	0.14%
2021/09/08	8	19.10	0	0.00	19.10	8	701	1.14%
2021/09/07	2	19.25	0	0.00	19.30	2	708	0.28%
2021/09/06	1	19.30	0	0.00	19.35	1	715	0.14%
2021/09/03	1	19.40	0	0.00	19.50	1	720	0.14%
2021/08/31	12	19.46	0	0.00	19.45	12	730	1.64%
2021/08/27	3	19.45	0	0.00	19.45	3	734	0.41%
2021/08/25	0	0.00	11	19.43	19.55	-11	745	-1.47%
2021/08/24	1	19.35	5	19.35	19.35	-4	748	-0.53%
2021/08/19	0	0.00	19	19.10	19.00	-19	757	-2.51%
2021/08/18	9	19.04	0	0.00	19.15	9	749	1.20%
2021/08/17	9	19.24	13.9	19.32	19.10	-4.9	752	-0.65%
2021/08/16	48	20.02	10	20.00	20.00	38	729	5.21%
2021/08/13	24	20.10	0	0.00	20.10	24	714	3.36%
2021/08/12	2	20.30	2	20.55	20.30	0	716	0.00%
2021/08/11	26	20.43	0	0.00	20.45	26	721	3.60%
2021/08/10	1	20.45	0	0.00	20.40	1	734	0.14%
2021/08/09	5	20.45	0	0.00	20.50	5	787	0.64%
2021/08/06	2	20.45	50	20.63	20.65	-48	822	-5.84%
2021/08/05	1	20.75	0	0.00	20.65	1	858	0.12%
2021/08/04	1	20.90	0	0.00	20.80	1	955	0.10%
2021/08/03	1.6	20.90	10	21.00	21.00	-8.4	985	-0.85%
2021/08/02	0	0.00	13	21.05	21.05	-13	1,008	-1.29%
2021/07/30	2.4	20.82	9	20.95	20.90	-6.6	1,018	-0.65%
2021/07/29	0	0.00	1	20.95	20.90	-1	1,027	-0.10%
2021/07/28	1	20.50	0	0.00	20.55	1	1,036	0.10%
2021/07/27	0	0.00	8	20.83	20.70	-8	1,070	-0.75%
2021/07/26	0	0.00	15	20.73	20.70	-15	1,087	-1.38%
2021/07/22	0	0.00	10	20.50	20.50	-10	1,256	-0.80%
2021/07/21	0	0.00	5	20.15	20.25	-5	1,291	-0.39%
2021/07/19	2	20.15	0	0.00	20.20	2	1,342	0.15%
2021/07/14	11	20.05	0	0.00	20.10	11	1,574	0.70%
2021/07/13	0	0.00	5	20.10	20.10	-5	1,650	-0.30%
2021/07/09	5	19.90	0	0.00	20.05	5	1,715	0.29%
2021/07/06	3	19.95	50	19.91	19.95	-47	1,793	-2.62%
2021/07/05	0	0.00	5	20.00	20.00	-5	1,831	-0.27%
2021/07/01	1	19.75	0	0.00	19.70	1	1,858	0.05%
2021/06/29	5	19.85	0	0.00	19.80	5	1,876	0.27%
2021/06/16	0	0.00	12.7	19.74	19.75	-12.7	1,968	-0.65%
2021/06/15	2	19.80	20	19.85	19.75	-18	1,965	-0.92%
2021/06/08	20	19.76	0	0.00	19.75	20	1,989	1.01%
2021/06/07	15	19.73	2	19.75	19.75	13	2,001	0.65%
2021/06/01	3	19.75	0	0.00	19.75	3	2,021	0.15%
2021/05/28	3	19.80	0	0.00	19.75	3	2,035	0.15%
2021/05/25	0	0.00	10	19.65	19.50	-10	2,048	-0.49%
2021/05/19	11	19.40	0	0.00	19.45	11	2,055	0.54%
2021/05/18	1	19.25	1	19.45	19.40	0	2,056	0.00%
2021/05/17	7	19.07	3	19.40	19.00	4	2,051	0.19%
2021/05/14	3	19.47	1.1	19.45	19.55	1.9	2,003	0.09%
2021/05/13	1	19.30	3	19.47	19.30	-2	1,961	-0.10%
2021/05/12	20	19.58	53	19.61	19.60	-33	1,919	-1.72%
2021/05/11	10	20.14	37.5	20.44	20.15	-27.5	1,820	-1.51%
2021/05/10	15	20.93	1	20.55	20.95	14	1,792	0.78%
2021/05/07	25	20.21	22	20.45	20.45	3	1,779	0.17%
2021/05/06	0	0.00	0.7	20.55	20.55	-0.7	1,762	-0.04%
2021/05/05	2	20.85	0	0.00	20.60	2	1,753	0.12%
2021/05/04	13	20.48	0	0.00	20.40	13	1,738	0.75%
2021/05/03	1	21.35	0	0.00	21.15	1	1,707	0.06%
2021/04/29	21	21.55	17	21.50	21.45	4	1,692	0.24%
2021/04/28	16	22.19	24	22.40	22.20	-8	1,611	-0.50%
2021/04/27	2	22.15	9	21.99	22.10	-7	1,548	-0.45%
2021/04/26	1	21.60	0	0.00	21.55	1	1,510	0.07%
2021/04/23	0	0.00	22	21.48	21.50	-22	1,519	-1.45%
2021/04/22	29	21.65	29	21.97	21.65	0	1,491	0.00%
2021/04/21	1	21.45	16	21.32	21.50	-15	1,359	-1.10%
2021/04/20	30	21.29	0	0.00	21.30	30	1,328	2.26%
2021/04/19	53	21.71	26	21.93	21.65	27	1,285	2.10%
2021/04/16	11	20.75	5	20.90	20.95	6	1,230	0.49%
2021/04/15	0	0.00	4	20.46	20.70	-4	1,193	-0.34%
2021/04/14	0	0.00	2	20.18	20.35	-2	1,175	-0.17%
2021/04/13	4	20.23	0	0.00	20.15	4	1,160	0.34%
2021/04/12	0	0.00	51	20.15	20.20	-51	1,127	-4.52%
2021/04/09	0	0.00	50	20.07	20.15	-50	1,104	-4.53%
2021/04/08	5	19.70	0	0.00	19.80	5	1,072	0.47%
2021/04/07	10	19.70	0	0.00	19.80	10	1,063	0.94%
2021/04/06	20	19.75	0	0.00	19.80	20	1,046	1.91%
2021/04/01	0	0.00	2	19.75	19.80	-2	1,040	-0.19%
2021/03/31	2	19.70	0	0.00	19.75	2	1,028	0.19%
2021/03/30	3	19.65	0	0.00	19.70	3	1,017	0.29%
2021/03/22	2	19.10	30	19.10	19.60	-28	1,018	-2.75%
2021/03/19	12	19.00	0	0.00	19.00	12	996	1.20%
2021/03/18	10	19.85	0	0.00	19.70	10	957	1.04%
2021/03/17	11	19.85	0	0.00	19.80	11	958	1.15%
2021/03/16	51	19.79	5	19.75	19.80	46	948	4.85%
2021/03/15	7	19.66	4	19.80	19.75	3	955	0.31%
2021/03/12	3	19.58	0	0.00	19.70	3	984	0.30%
2021/03/11	23	19.80	3	19.82	19.80	20	992	2.01%
2021/03/10	0	0.00	3	19.70	19.65	-3	985	-0.30%
2021/03/09	6	19.53	0	0.00	19.55	6	973	0.62%
2021/03/08	2	19.45	0	0.00	19.40	2	970	0.21%
2021/03/05	2	19.40	0	0.00	19.45	2	974	0.21%
2021/03/04	2	19.30	0	0.00	19.45	2	1,002	0.20%
2021/03/03	5	19.55	0	0.00	19.45	5	999	0.50%
2021/03/02	2	19.50	0	0.00	19.25	2	996	0.20%
2021/02/25	0	0.00	2	19.70	19.75	-2	987	-0.20%
2021/02/23	0	0.00	6	19.53	19.75	-6	980	-0.61%
2021/02/22	4	19.38	0	0.00	19.55	4	964	0.41%
2021/02/19	2	19.15	43.6	19.10	19.25	-41.6	955	-4.36%
2021/02/18	6	19.23	0	0.00	19.20	6	957	0.63%
2021/02/17	2	19.10	0	0.00	19.20	2	954	0.21%
2021/02/03	2	18.85	0	0.00	18.90	2	959	0.21%
2021/02/02	0	0.00	1	18.80	19.00	-1	979	-0.10%
2021/01/29	2	18.70	0	0.00	18.65	2	972	0.21%
2021/01/28	1	18.90	5	18.90	18.90	-4	964	-0.41%
2021/01/26	7	18.98	0	0.00	18.95	7	953	0.73%
2021/01/25	10	18.89	0	0.00	19.10	10	946	1.06%
2021/01/22	5	19.00	0.5	19.10	19.15	4.5	934	0.48%
2021/01/21	10	19.10	0	0.00	19.15	10	928	1.08%
2021/01/20	13.5	19.25	0	0.00	19.20	13.5	921	1.47%
2021/01/19	10	19.99	2	20.10	19.80	8	893	0.90%
2021/01/18	1	20.00	0	0.00	20.00	1	881	0.11%
2021/01/15	5	19.70	0	0.00	19.60	5	847	0.59%
2021/01/13	1	19.70	0	0.00	19.90	1	887	0.11%
2021/01/12	20	19.93	0	0.00	19.70	20	883	2.26%
2021/01/11	0	0.00	5	20.00	20.00	-5	881	-0.57%
2021/01/06	6	19.51	0	0.00	19.45	6	852	0.71%
2020/12/28	2	19.65	0	0.00	19.75	2	816	0.24%
2020/12/23	17	19.55	0	0.00	19.55	17	802	2.12%
2020/12/22	15	19.78	0	0.00	19.70	15	802	1.87%
2020/12/21	2	19.80	0	0.00	19.95	2	812	0.25%
2020/12/18	0	0.00	1	20.00	19.90	-1	834	-0.12%
2020/12/15	0	0.00	2	20.00	19.90	-2	870	-0.23%
2020/12/14	2	20.05	0	0.00	20.10	2	877	0.23%
2020/12/10	1	20.00	0	0.00	20.15	1	868	0.12%
2020/12/09	8.5	19.98	20	20.00	20.10	-11.5	871	-1.32%
2020/12/08	21	20.22	2	20.35	20.35	19	879	2.16%
2020/12/07	1	20.80	1.5	20.87	21.05	-0.5	852	-0.06%
2020/12/04	0	0.00	2	20.55	20.55	-2	843	-0.24%
2020/12/02	5	20.49	0	0.00	20.60	5	862	0.58%
2020/12/01	9	20.61	12	20.64	20.65	-3	859	-0.35%
2020/11/30	0	0.00	15	21.05	21.05	-15	851	-1.76%
2020/11/25	0	0.00	1	20.25	20.20	-1	814	-0.12%
2020/11/24	0	0.00	10	20.08	20.10	-10	808	-1.24%
2020/11/20	2	20.08	0	0.00	20.05	2	809	0.25%
2020/11/17	0	0.00	16	20.10	20.15	-16	804	-1.99%
2020/11/10	0	0.00	2	19.90	19.90	-2	812	-0.25%
2020/11/02	0	0.00	4	19.13	19.15	-4	809	-0.49%
2020/10/29	1	19.10	0	0.00	19.10	1	812	0.12%
2020/10/28	0	0.00	1	19.30	19.20	-1	812	-0.12%
2020/10/22	10	19.09	0	0.00	19.45	10	837	1.19%
2020/10/19	0	0.00	2	19.30	19.45	-2	790	-0.25%
2020/10/15	0	0.00	2	19.35	19.15	-2	791	-0.25%
2020/10/13	5	19.40	0	0.00	19.50	5	787	0.64%
2020/10/08	10	19.60	0.4	19.60	19.70	9.6	817	1.18%
2020/10/05	6	19.50	0	0.00	19.50	6	851	0.70%
2020/09/29	1	19.40	0	0.00	19.50	1	857	0.12%
2020/09/28	0	0.00	50	19.33	19.55	-50	861	-5.81%
2020/09/25	8.4	19.11	0	0.00	19.30	8.4	867	0.97%
2020/09/24	5	19.30	0	0.00	19.10	5	864	0.58%
2020/09/23	1	20.05	10	20.08	19.90	-9	849	-1.06%
2020/09/22	3	20.70	0	0.00	20.75	3	822	0.36%
2020/09/21	53	20.78	9	20.82	21.00	44	811	5.42%
2020/09/17	0	0.00	2	20.30	20.15	-2	774	-0.26%
2020/09/11	5	20.00	0	0.00	20.10	5	762	0.66%
2020/09/10	0	0.00	1	19.70	19.95	-1	741	-0.13%
2020/09/09	0	0.00	1	19.75	19.70	-1	736	-0.14%
2020/09/07	0	0.00	1	20.05	20.00	-1	728	-0.14%
2020/09/04	0	0.00	3	19.58	19.60	-3	715	-0.42%
2020/09/03	0	0.00	1	19.55	19.50	-1	720	-0.14%
2020/08/31	0	0.00	2	19.80	19.50	-2	735	-0.27%
2020/08/28	0	0.00	1	19.50	19.60	-1	732	-0.14%
2020/08/26	0	0.00	2	19.60	19.65	-2	749	-0.27%
2020/08/20	13	18.85	0	0.00	18.90	13	818	1.59%
2020/08/18	0	0.00	2	19.43	19.55	-2	823	-0.24%
2020/08/17	1	19.30	1	19.35	19.35	0	822	0.00%
2020/08/13	22	18.95	0	0.00	19.00	22	806	2.73%
2020/08/12	4	19.03	0	0.00	19.00	4	805	0.50%
2020/08/11	1	19.10	2	19.15	19.05	-1	806	-0.12%
2020/08/10	0	0.00	4	19.05	19.20	-4	804	-0.50%
2020/08/03	0	0.00	4	18.80	18.80	-4	786	-0.51%
2020/07/30	10	18.55	0	0.00	18.55	10	780	1.28%
2020/07/28	31	18.38	0	0.00	18.45	31	783	3.96%
2020/07/27	20	18.75	0	0.00	18.65	20	785	2.55%
2020/07/24	10	18.85	14	18.94	18.90	-4	791	-0.51%
2020/07/22	0	0.00	1	19.30	19.30	-1	803	-0.12%
2020/07/20	14	18.94	0	0.00	18.90	14	790	1.77%
2020/07/17	10	19.10	1	19.20	19.05	9	793	1.13%
2020/07/16	5	19.47	20	19.49	19.35	-15	797	-1.88%
2020/07/15	0	0.00	2	19.40	19.35	-2	792	-0.25%
2020/07/14	16	20.16	65	20.14	20.10	-49	778	-6.29%
2020/07/13	15	20.20	40	20.23	20.20	-25	767	-3.26%
2020/07/10	3	20.00	0	0.00	20.20	3	764	0.39%
2020/07/06	0	0.00	20	20.35	20.55	-20	765	-2.61%
2020/07/03	1	20.15	0	0.00	20.15	1	771	0.13%
2020/07/02	0	0.00	1	20.20	20.20	-1	774	-0.13%
2020/06/29	5	19.70	0	0.00	19.80	5	775	0.64%
2020/06/24	0	0.00	1	20.00	19.95	-1	779	-0.13%
2020/06/18	21	20.00	0	0.00	20.00	21	807	2.60%
2020/06/17	0	0.00	2	20.30	20.15	-2	804	-0.25%
2020/06/16	1	20.05	0	0.00	20.10	1	814	0.12%
2020/06/12	10	19.65	0	0.00	19.95	10	859	1.16%
2020/06/11	6	20.25	1	20.95	20.15	5	867	0.58%
2020/06/10	0	0.00	2	20.85	20.75	-2	866	-0.23%
2020/06/09	2	20.60	0	0.00	20.45	2	884	0.23%
2020/06/08	1	20.60	3	20.77	20.70	-2	900	-0.22%
2020/06/05	0	0.00	12	20.66	20.70	-12	904	-1.33%
2020/06/03	10	20.25	15	20.30	20.45	-5	914	-0.55%
2020/06/02	0	0.00	6	20.38	20.30	-6	897	-0.67%
2020/05/29	2	19.95	0	0.00	19.95	2	890	0.22%
2020/05/28	5	20.15	0	0.00	20.20	5	874	0.57%
2020/05/27	20	20.60	0	0.00	20.55	20	852	2.35%
2020/05/26	0	0.00	33	19.62	19.80	-33	812	-4.06%
2020/05/25	0	0.00	20	18.91	19.00	-20	786	-2.54%
2020/05/22	35	18.77	10	18.85	18.75	25	792	3.16%
2020/05/21	22	18.97	11	18.95	18.95	11	796	1.38%
2020/05/20	11	18.75	5	18.90	18.75	6	802	0.75%
2020/05/19	10	18.80	5	18.80	18.80	5	810	0.62%
2020/05/15	3	18.85	0	0.00	18.70	3	852	0.35%
2020/05/13	2	18.75	0	0.00	18.90	2	859	0.23%
2020/05/12	1	18.80	0	0.00	18.90	1	864	0.12%
2020/05/07	0	0.00	11	18.87	19.20	-11	856	-1.28%
2020/05/06	10	18.75	0	0.00	18.70	10	855	1.17%
2020/05/04	2	18.90	0	0.00	18.95	2	853	0.23%
2020/04/30	0	0.00	15	19.45	19.80	-15	846	-1.77%
2020/04/29	15	19.18	1	19.20	19.25	14	842	1.66%
2020/04/28	0	0.00	12.8	18.46	18.55	-12.8	838	-1.52%
2020/04/27	10	17.95	21	18.25	18.25	-11	844	-1.30%
2020/04/24	21	17.85	0	0.00	17.90	21	836	2.51%
2020/04/23	0	0.00	3	17.90	17.85	-3	834	-0.36%
2020/04/21	3	17.80	0	0.00	17.65	3	837	0.36%
2020/04/20	2	18.20	0	0.00	18.15	2	827	0.24%
2020/04/15	0	0.00	1	18.20	18.15	-1	810	-0.12%
2020/04/14	0	0.00	68	18.23	18.25	-68	802	-8.48%
2020/04/08	50	18.16	10	17.71	18.30	40	788	5.07%
2020/04/07	16	17.38	1	17.40	17.50	15	771	1.94%
2020/04/06	1	16.80	0	0.00	17.20	1	762	0.13%
2020/04/01	3	16.92	0	0.00	16.90	3	755	0.40%
2020/03/31	0	0.00	24	17.21	17.25	-24	754	-3.18%
2020/03/30	0	0.00	7	16.55	16.90	-7	751	-0.93%
2020/03/27	25	16.65	0	0.00	16.70	25	742	3.37%
2020/03/26	36	16.82	0	0.00	16.65	36	727	4.95%
2020/03/25	31	16.48	49	16.68	16.90	-18	717	-2.51%
2020/03/24	10	15.83	0	0.00	15.40	10	695	1.44%
2020/03/23	3	15.35	0	0.00	15.25	3	691	0.43%
2020/03/20	10	15.85	0	0.00	15.85	10	690	1.45%
2020/03/19	16	15.27	0	0.00	15.10	16	685	2.34%
2020/03/18	13	16.91	0	0.00	16.75	13	656	1.98%
2020/03/16	10	17.55	0	0.00	17.70	10	630	1.59%
2020/03/13	10	17.38	8	17.55	18.00	2	623	0.32%
2020/03/12	22	19.27	1	19.45	19.20	21	599	3.51%
2020/03/06	0	0.00	5	21.40	21.05	-5	552	-0.91%
2020/02/27	0	0.00	16	21.31	21.25	-16	565	-2.83%
2020/02/26	0	0.00	5	21.45	21.45	-5	563	-0.89%
2020/02/18	0	0.00	12	21.63	21.75	-12	537	-2.23%
2020/02/17	0	0.00	1	21.30	21.30	-1	539	-0.19%
2020/02/13	0	0.00	2	21.30	21.20	-2	536	-0.37%
2020/02/12	10	21.05	1	20.95	21.05	9	543	1.66%
2020/02/10	20	20.90	0	0.00	20.90	20	558	3.58%
2020/02/06	0	0.00	2	21.15	21.10	-2	566	-0.35%
2020/02/04	23	20.60	0	0.00	20.60	23	571	4.02%
2020/01/31	5	20.45	2	20.35	20.50	3	588	0.51%
2020/01/30	21	20.40	1	20.50	20.25	20	583	3.43%
2020/01/20	2	21.35	11	21.42	21.35	-9	569	-1.58%
2020/01/16	0	0.00	1	21.05	21.40	-1	578	-0.17%
2020/01/15	0	0.00	1	21.20	21.15	-1	581	-0.17%
2020/01/14	1	21.25	0	0.00	21.20	1	596	0.17%
2020/01/13	0	0.00	19	21.30	21.30	-19	623	-3.05%
2020/01/08	8	20.89	10	20.80	20.70	-2	788	-0.25%
2020/01/07	85	20.89	0	0.00	20.80	85	786	10.81%
2020/01/06	0	0.00	13	20.90	20.90	-13	794	-1.64%
2020/01/03	13	21.02	0	0.00	21.10	13	798	1.63%
2020/01/02	2	20.95	0	0.00	21.00	2	795	0.25%
2019/12/31	3	20.95	0	0.00	20.95	3	792	0.38%
2019/12/30	0	0.00	5	20.95	20.95	-5	793	-0.63%
2019/12/16	7	20.75	0	0.00	21.00	7	838	0.83%
2019/12/13	4	20.80	0	0.00	20.70	4	837	0.48%
2019/12/10	9	20.75	0	0.00	20.75	9	833	1.08%
2019/12/09	0.5	20.65	0	0.00	20.65	0.5	844	0.06%
2019/12/06	4	20.70	0	0.00	20.75	4	842	0.48%
2019/12/05	0	0.00	1.6	20.61	20.75	-1.6	845	-0.19%
2019/12/03	3	20.70	0	0.00	20.70	3	845	0.35%
2019/11/14	1	21.15	0	0.00	21.15	1	920	0.11%
2019/11/07	4	22.04	0	0.00	22.10	4	932	0.43%
2019/11/04	2	21.90	0	0.00	21.90	2	929	0.22%
2019/10/31	0	0.00	1	22.05	21.90	-1	966	-0.10%
2019/10/24	3	21.85	0	0.00	22.00	3	1,011	0.30%
2019/10/23	2	21.83	0	0.00	21.80	2	1,023	0.20%
2019/10/22	0	0.00	4	22.15	22.05	-4	1,036	-0.39%
2019/10/21	4	22.35	2	22.30	22.30	2	1,038	0.19%
2019/10/18	0	0.00	2	22.50	21.55	-2	1,040	-0.19%
2019/10/17	6	22.43	45	22.20	22.20	-39	1,021	-3.82%
2019/10/16	0	0.00	10	21.50	21.65	-10	941	-1.06%
2019/10/03	2	20.20	0	0.00	20.20	2	1,034	0.19%
2019/09/27	0	0.00	1	20.80	20.50	-1	1,163	-0.09%
2019/09/26	10	21.00	0	0.00	21.00	10	1,219	0.82%
2019/09/25	0	0.00	1	21.25	21.25	-1	1,361	-0.07%
2019/09/17	1	21.00	0	0.00	20.90	1	1,588	0.06%
2019/09/10	0	0.00	0.4	21.25	21.30	-0.4	1,686	-0.02%
2019/09/05	10	21.25	1	21.40	21.25	9	1,754	0.51%
2019/09/02	4	20.30	0.5	20.60	20.60	3.5	1,729	0.20%
2019/08/30	1	20.15	0	0.00	20.35	1	1,748	0.06%
2019/08/29	0	0.00	3	19.95	20.00	-3	1,763	-0.17%
2019/08/23	2	20.20	4	20.26	20.20	-2	1,973	-0.10%
2019/08/21	0	0.00	2	20.55	20.45	-2	2,170	-0.09%
2019/08/12	1	20.90	0	0.00	21.00	1	2,369	0.04%
2019/08/06	5	21.25	0	0.00	21.20	5	2,444	0.20%
2019/08/05	17	21.89	0	0.00	21.65	17	2,472	0.69%
2019/08/02	7	21.76	18	21.81	21.90	-11	2,472	-0.44%
2019/08/01	5	21.45	0	0.00	21.50	5	2,462	0.20%
2019/07/29	10	22.23	3	22.20	22.20	7	2,452	0.29%
2019/07/26	3	21.80	16	21.91	22.05	-13	2,475	-0.53%
2019/07/25	21	21.87	7	21.90	21.80	14	2,498	0.56%
2019/07/24	15	22.17	7	22.10	22.05	8	2,538	0.32%
2019/07/23	0	0.00	2	22.10	22.15	-2	2,554	-0.08%
2019/07/17	5	22.60	0	0.00	22.55	5	2,592	0.19%
2019/07/11	5	22.90	0	0.00	22.55	5	2,568	0.19%
2019/07/09	3	23.20	0	0.00	23.05	3	2,531	0.12%
2019/07/08	1	23.30	1	22.80	22.85	0	2,520	0.00%
2019/07/05	23	23.57	183	23.37	23.25	-160	2,523	-6.34%	大賣/鉅額交易
2019/07/04	13	24.10	525	24.11	23.90	-512	2,473	-20.70%	大賣/鉅額交易
2019/07/03	16.3	24.06	94	24.03	24.00	-77.7	2,480	-3.13%
2019/07/02	83	24.84	7	25.23	24.55	76	2,461	3.09%
2019/07/01	4	27.73	31.6	27.81	27.85	-27.6	2,372	-1.16%
2019/06/28	4	27.74	1	27.80	27.70	3	2,346	0.13%
2019/06/27	0	0.00	10	28.05	28.10	-10	2,389	-0.42%
2019/06/26	0	0.00	4.3	28.29	28.30	-4.3	2,423	-0.18%
2019/06/25	11	28.48	58	28.39	28.10	-47	2,506	-1.88%
2019/06/24	10	27.73	41	27.67	27.75	-31	2,537	-1.22%
2019/06/21	66	27.52	0	0.00	27.45	66	2,548	2.59%
2019/06/20	30	28.45	0	0.00	28.45	30	2,519	1.19%
2019/06/19	35	28.40	20	28.59	28.40	15	2,528	0.59%
2019/06/18	30	28.30	0	0.00	28.30	30	2,517	1.19%
2019/06/17	5	28.30	15	28.30	28.30	-10	2,490	-0.40%
2019/06/12	0.1	27.60	0	0.00	27.70	0.1	2,454	0.00%
2019/06/11	80	28.26	0	0.00	28.00	80	2,447	3.27%
2019/06/10	0	0.00	2	28.08	28.05	-2	2,439	-0.08%
2019/06/06	5	28.20	6.4	27.78	27.60	-1.4	2,445	-0.06%
2019/06/05	0	0.00	10	28.62	28.55	-10	2,449	-0.41%
2019/06/04	11	28.62	0	0.00	28.60	11	2,424	0.45%
2019/06/03	0	0.00	5	29.15	29.20	-5	2,397	-0.21%
2019/05/31	6	29.14	18	29.25	29.20	-12	2,382	-0.50%
2019/05/30	40	28.23	31	28.62	28.95	9	2,243	0.40%
2019/05/29	24.1	28.10	25	28.98	28.75	-0.9	2,215	-0.04%
2019/05/28	7	28.72	27	28.91	28.50	-20	2,160	-0.93%
2019/05/27	2	27.35	54	26.73	27.40	-52	2,010	-2.59%
2019/05/24	0	0.00	60	25.08	25.50	-60	1,903	-3.15%
2019/05/23	5	24.61	20	24.68	24.55	-15	1,882	-0.80%
2019/05/22	12	25.08	20	25.55	24.75	-8	1,888	-0.42%
2019/05/21	2	25.55	40	25.30	25.50	-38	1,881	-2.02%
2019/05/20	2	25.30	31.1	25.10	25.20	-29.1	1,873	-1.55%
2019/05/17	31	24.72	31	24.99	25.10	0	1,872	0.00%
2019/05/16	80	25.51	18	25.47	25.00	62	1,811	3.42%
2019/05/15	1	26.95	45	26.91	26.95	-44	1,774	-2.48%
2019/05/14	10	26.20	13	26.64	26.20	-3	1,768	-0.17%
2019/05/13	21	26.55	33	26.89	26.45	-12	1,754	-0.68%
2019/05/10	2	26.00	4	26.03	25.90	-2	1,725	-0.12%
2019/05/08	0	0.00	1	26.15	26.05	-1	1,701	-0.06%
2019/05/07	0	0.00	4	26.00	26.05	-4	1,694	-0.24%
2019/05/06	11	25.30	2	25.30	25.35	9	1,682	0.53%
2019/05/02	2	25.50	8	25.85	26.00	-6	1,640	-0.37%
2019/04/30	11	24.38	110	24.95	25.15	-99	1,595	-6.20%	大賣/
2019/04/29	20	24.15	20	24.38	24.35	0	1,544	0.00%
2019/04/26	150	24.56	41	24.36	24.20	109	1,519	7.17%	大買/鉅額交易
2019/04/23	11	23.20	0	0.00	23.25	11	1,464	0.75%
2019/04/18	10	23.30	9	23.52	23.25	1	1,512	0.07%
2019/04/11	22	23.51	0	0.00	23.40	22	1,550	1.42%
2019/04/10	0	0.00	2	23.95	23.95	-2	1,519	-0.13%
2019/04/08	4	23.68	17	24.14	24.20	-13	1,472	-0.88%
2019/04/03	0	0.00	2	24.20	24.25	-2	1,432	-0.14%
2019/04/02	0	0.00	8	23.19	23.50	-8	1,374	-0.58%
2019/04/01	21.1	23.17	0	0.00	23.00	21.1	1,336	1.58%
2019/03/29	5	24.00	28	24.00	24.10	-23	1,251	-1.84%
2019/03/28	1	23.10	16	23.38	23.90	-15	1,180	-1.27%
2019/03/27	0	0.00	114	22.41	22.70	-114	1,080	-10.55%	大賣/鉅額交易
2019/03/26	1	21.60	40	21.60	21.60	-39	992	-3.93%
2019/03/21	0	0.00	10	21.40	21.35	-10	989	-1.01%
2019/03/20	20	21.25	0	0.00	21.25	20	1,013	1.97%
2019/03/19	10	21.38	0	0.00	21.35	10	1,019	0.98%
2019/03/18	6	21.50	19	21.45	21.50	-13	1,017	-1.28%
2019/03/14	0	0.00	1	21.35	21.35	-1	982	-0.10%
2019/03/13	30	21.27	0	0.00	21.35	30	991	3.02%
2019/03/12	30	21.32	0	0.00	21.25	30	1,000	3.00%
2019/03/08	0	0.00	3	20.95	21.10	-3	978	-0.31%
2019/03/04	0	0.00	33	20.88	21.10	-33	1,001	-3.29%
2019/02/27	0	0.00	10	20.70	20.75	-10	1,008	-0.99%
2019/02/26	4	20.50	0	0.00	20.55	4	1,013	0.39%
2019/02/25	0	0.00	4	20.70	20.55	-4	1,016	-0.39%
2019/02/21	21	20.55	0	0.00	20.50	21	1,027	2.04%
2019/02/20	18	20.54	0	0.00	20.65	18	1,024	1.76%
2019/02/19	0	0.00	5	20.55	20.55	-5	1,030	-0.49%
2019/02/18	5	20.35	1	20.40	20.50	4	1,056	0.38%
2019/02/15	65	20.62	0	0.00	20.45	65	1,059	6.14%
2019/02/14	13	20.84	10	20.95	20.80	3	1,064	0.28%
2019/02/13	12	20.62	10	20.75	20.65	2	1,069	0.19%
2019/02/12	7	20.69	0	0.00	20.55	7	1,096	0.64%
2019/02/11	4	20.70	10	20.85	20.70	-6	1,127	-0.53%
2019/01/30	7	20.45	45	20.71	20.70	-38	1,141	-3.33%
2019/01/25	1	20.05	0	0.00	20.20	1	1,175	0.09%
2019/01/24	10	20.10	0	0.00	20.10	10	1,178	0.85%
2019/01/23	20	20.08	0	0.00	20.10	20	1,220	1.64%
2019/01/22	10	19.95	0	0.00	20.00	10	1,227	0.81%
2019/01/21	52	20.00	0	0.00	20.00	52	1,228	4.23%
2019/01/18	0	0.00	10	20.05	20.05	-10	1,235	-0.81%
2019/01/17	2	19.85	3	19.87	19.85	-1	1,240	-0.08%
2019/01/16	11	19.85	0	0.00	19.80	11	1,231	0.89%
2019/01/15	0	0.00	0.7	19.80	19.85	-0.7	1,213	-0.06%
2019/01/14	10	19.65	0	0.00	19.75	10	1,207	0.83%
2019/01/11	20	19.65	0	0.00	19.60	20	1,250	1.60%
2019/01/10	20	19.73	0	0.00	19.70	20	1,227	1.63%
2019/01/09	0	0.00	177	19.55	19.55	-177	1,233	-14.35%	大賣/鉅額交易
2019/01/08	1	19.30	0	0.00	19.45	1	1,199	0.08%
2019/01/07	2	19.70	0	0.00	19.75	2	1,210	0.17%
2019/01/03	8	19.65	3	19.90	19.75	5	1,279	0.39%
2019/01/02	1	19.85	0	0.00	19.60	1	1,332	0.08%
2018/12/28	0	0.00	1	19.80	19.95	-1	1,397	-0.07%
2018/12/27	3	20.00	0	0.00	19.95	3	1,544	0.19%
2018/12/26	3	19.90	0	0.00	19.85	3	1,573	0.19%
2018/12/25	0	0.00	111	20.26	20.25	-111	1,585	-7.00%	大賣/鉅額交易
2018/12/24	1	20.40	1	20.55	20.50	0	1,597	0.00%
2018/12/21	45	20.29	3	20.20	20.20	42	1,635	2.57%
2018/12/19	5	20.45	0	0.00	20.55	5	1,688	0.30%
2018/12/14	3	20.65	1	20.75	20.60	2	1,697	0.12%
2018/12/13	0	0.00	20	20.35	20.75	-20	1,690	-1.18%
2018/12/12	1	19.90	0	0.00	20.15	1	1,668	0.06%
2018/12/11	2	19.80	0	0.00	19.80	2	1,656	0.12%
2018/12/10	1	19.45	0	0.00	19.45	1	1,662	0.06%
2018/12/07	0	0.00	1	19.60	19.65	-1	1,671	-0.06%
2018/12/06	2	19.38	0	0.00	19.50	2	1,680	0.12%
2018/12/05	6	19.68	0	0.00	19.60	6	1,675	0.36%
2018/12/04	13	19.95	0	0.00	20.15	13	1,675	0.78%
2018/12/03	80	20.20	2	20.25	20.25	78	1,691	4.61%
2018/11/22	0	0.00	4	19.78	19.65	-4	1,785	-0.22%
2018/11/21	0	0.00	1	19.65	19.80	-1	1,786	-0.06%
2018/11/20	1	19.80	1	19.75	19.80	0	1,785	0.00%
2018/11/16	1	19.90	1	19.80	19.80	0	1,764	0.00%
2018/11/15	0	0.00	1	19.85	20.00	-1	1,753	-0.06%
2018/11/13	0	0.00	3	19.30	19.30	-3	1,736	-0.17%
2018/11/09	1	19.50	0	0.00	19.80	1	1,741	0.06%
2018/11/08	40	19.74	37	19.79	19.90	3	1,705	0.18%
2018/11/07	83	19.26	5	19.24	19.30	78	1,671	4.67%
2018/11/06	21	18.99	3	19.02	19.00	18	1,656	1.09%
2018/11/02	60	18.68	3	18.60	18.75	57	1,632	3.49%
2018/11/01	1	18.40	1	18.30	18.40	0	1,617	0.00%
2018/10/31	0	0.00	31	17.82	18.40	-31	1,611	-1.92%
2018/10/30	1	17.65	0	0.00	17.80	1	1,572	0.06%
2018/10/29	0	0.00	24	18.03	17.85	-24	1,570	-1.53%
2018/10/26	10	17.60	38	17.79	17.70	-28	1,598	-1.75%
2018/10/25	12	17.70	0	0.00	17.60	12	1,600	0.75%
2018/10/24	7	17.94	5	18.20	17.95	2	1,612	0.12%
2018/10/23	30	18.02	0	0.00	18.15	30	1,611	1.86%
2018/10/22	4	18.35	24	18.43	18.50	-20	1,618	-1.24%
2018/10/19	10	17.85	40	18.21	18.35	-30	1,613	-1.86%
2018/10/18	0	0.00	1	18.05	18.05	-1	1,558	-0.06%
2018/10/17	28	18.12	61	18.29	17.90	-33	1,548	-2.13%
2018/10/16	1	18.40	50	18.40	18.20	-49	1,528	-3.21%
2018/10/15	1	18.20	106	18.34	18.50	-105	1,509	-6.96%	大賣/鉅額交易
2018/10/12	23	18.55	117	18.31	18.40	-94	1,478	-6.36%	大賣/
2018/10/11	55	18.20	81	17.99	17.80	-26	1,449	-1.79%
2018/10/09	5	19.15	88	19.04	19.15	-83	1,389	-5.97%
2018/10/08	22	18.59	62	19.00	18.40	-40	1,334	-3.00%
2018/10/05	26	17.96	141	18.06	18.85	-115	1,262	-9.11%	大賣/鉅額交易
2018/10/04	8	18.40	0	0.00	18.35	8	1,112	0.72%
2018/10/03	4	18.25	0	0.00	18.30	4	1,072	0.37%
2018/10/02	19	18.16	10	18.35	18.30	9	1,055	0.85%
2018/10/01	7	18.35	1	18.35	18.40	6	1,041	0.58%
2018/09/28	14	18.20	1	18.20	18.40	13	1,027	1.26%
2018/09/27	35	18.03	87	18.07	18.35	-52	998	-5.21%
2018/09/26	0	0.00	12	17.80	17.85	-12	952	-1.26%
2018/09/25	21	17.59	90	17.53	17.65	-69	932	-7.40%
2018/09/21	0	0.00	20	17.35	17.30	-20	902	-2.21%
2018/09/20	0	0.00	30	17.32	17.25	-30	896	-3.34%
2018/09/19	0	0.00	20	17.28	17.30	-20	941	-2.12%
2018/09/18	0	0.00	10	17.30	17.30	-10	951	-1.05%
2018/09/17	0	0.00	1	17.20	17.25	-1	959	-0.10%
2018/09/14	90	17.24	17	17.28	17.25	73	969	7.53%
2018/09/13	0	0.00	7	17.25	17.25	-7	967	-0.72%
2018/09/12	0	0.00	3	17.20	17.15	-3	970	-0.31%
2018/09/11	0	0.00	40	16.79	16.90	-40	977	-4.09%
2018/09/10	37	16.63	3	16.70	16.55	34	991	3.43%
2018/09/07	20	17.00	30	17.18	17.10	-10	990	-1.01%
2018/09/06	10	17.05	20	17.18	17.20	-10	977	-1.02%
2018/09/04	30	17.13	10	17.20	17.25	20	1,006	1.99%
2018/09/03	10	17.25	0	0.00	17.25	10	982	1.02%
2018/08/31	35	17.35	11	17.35	17.40	24	983	2.44%
2018/08/30	51	17.34	20	17.38	17.40	31	992	3.12%
2018/08/29	30	16.97	10	17.10	16.95	20	928	2.15%
2018/08/27	0	0.00	10	17.00	17.00	-10	925	-1.08%
2018/08/24	11	16.80	0	0.00	16.90	11	939	1.17%
2018/08/23	1	16.80	1	16.85	16.90	0	952	0.00%
2018/08/20	10	16.90	0	0.00	16.90	10	941	1.06%
2018/08/17	0	0.00	10	17.10	17.00	-10	938	-1.07%
2018/08/16	0	0.00	10	16.80	16.95	-10	920	-1.09%
2018/08/15	0	0.00	20	16.70	16.60	-20	907	-2.20%
2018/08/14	10	16.50	10	16.70	16.60	0	901	0.00%
2018/08/13	23	16.56	0	0.00	16.60	23	908	2.53%
2018/08/10	0	0.00	10	16.80	16.80	-10	897	-1.11%
2018/08/09	10	16.60	0	0.00	16.70	10	893	1.12%
2018/08/08	1	16.70	0	0.00	16.65	1	895	0.11%
2018/08/06	0	0.00	7	16.80	16.70	-7	895	-0.78%
2018/08/03	7	16.60	10	16.80	16.65	-3	897	-0.33%
2018/08/02	10	16.60	0	0.00	16.65	10	904	1.11%
2018/08/01	50	16.82	0	0.00	16.75	50	879	5.68%
2018/07/31	50	16.93	11	16.77	16.95	39	877	4.44%
2018/07/30	40	16.64	0	0.00	16.65	40	861	4.65%
2018/07/27	0	0.00	10	16.60	16.70	-10	862	-1.16%
2018/07/26	10	16.15	20	16.25	16.30	-10	860	-1.16%
2018/07/25	0	0.00	130	16.10	16.15	-130	891	-14.58%	大賣/鉅額交易
2018/07/23	0	0.00	136	15.96	16.10	-136	922	-14.74%	大賣/鉅額交易
2018/07/20	0	0.00	1	16.00	16.00	-1	934	-0.11%
2018/07/18	3	15.80	29	15.92	16.10	-26	983	-2.64%
2018/07/17	31	15.80	95	15.79	15.90	-64	1,041	-6.15%
2018/07/16	6	15.80	5	15.95	15.80	1	1,096	0.09%
2018/07/13	1	15.80	0	0.00	15.85	1	1,128	0.09%
2018/07/12	16	15.85	0	0.00	15.85	16	1,140	1.40%
2018/07/09	0	15.95	34	16.04	16.00	-34	1,149	-2.96%
2018/07/06	10	15.70	0	0.00	15.75	10	1,146	0.87%
2018/07/04	2	15.85	0	0.00	15.75	2	1,160	0.17%
2018/07/03	12	15.85	0	0.00	15.85	12	1,165	1.03%
2018/07/02	11	15.95	0	0.00	15.90	11	1,166	0.94%
2018/06/29	30	16.00	10	16.20	16.00	20	1,165	1.72%
2018/06/28	82	16.07	5	16.26	16.00	77	1,162	6.62%
2018/06/27	2	17.30	60	17.35	17.30	-58	1,108	-5.23%
2018/06/26	16	17.31	140	17.36	17.30	-124	1,083	-11.44%	大賣/鉅額交易
2018/06/25	0	0.00	40	17.38	17.35	-40	1,061	-3.77%
2018/06/22	0	0.00	5	17.30	17.25	-5	1,049	-0.48%
2018/06/21	0	0.00	14	17.19	17.20	-14	1,046	-1.34%
2018/06/20	3	17.02	10	17.20	17.20	-7	1,035	-0.68%
2018/06/15	17	16.97	10	17.05	17.20	7	998	0.70%
2018/06/14	41	17.00	0	0.00	17.00	41	984	4.16%
2018/06/13	30	17.07	11	17.22	17.10	19	971	1.96%
2018/06/12	60	17.04	540	17.05	17.10	-480	1,038	-46.21%	大賣/鉅額交易
2018/06/11	38	17.21	0	17.15	17.25	38	1,031	3.68%
2018/06/08	66	17.30	0	0.00	17.25	66	1,053	6.26%
2018/06/07	90	17.70	100	17.60	17.50	-10	1,067	-0.94%
2018/06/06	13	17.88	2	17.85	17.80	11	1,057	1.04%
2018/06/05	23	17.83	0	0.00	17.85	23	1,026	2.24%
2018/06/04	41	17.91	1	17.90	17.95	40	1,018	3.93%
2018/06/01	25	17.90	16	17.98	17.95	9	1,016	0.89%
2018/05/31	35	17.65	25	17.76	17.90	10	995	1.00%
2018/05/30	10	17.55	0	0.00	17.65	10	987	1.01%
2018/05/29	10	17.60	5	17.65	17.65	5	987	0.51%
2018/05/28	0	0.00	0	17.40	17.60	0	985	0.00%
2018/05/25	20	17.43	0	0.00	17.40	20	975	2.05%
2018/05/23	22	17.43	7	17.45	17.45	15	976	1.54%
2018/05/22	10	17.45	0	0.00	17.45	10	975	1.02%
2018/05/21	30	17.45	2	17.55	17.45	28	985	2.84%
2018/05/18	30	17.38	0	0.00	17.40	30	977	3.07%
2018/05/17	10	17.40	10	17.45	17.40	0	978	0.00%
2018/05/16	30	17.37	0	0.00	17.35	30	979	3.06%
2018/05/15	40	17.57	1	17.55	17.50	39	981	3.97%
2018/05/14	50	17.69	0	0.00	17.70	50	1,018	4.91%
2018/05/07	0	0.00	5	17.65	17.60	-5	991	-0.50%
2018/05/02	41	17.58	5.6	17.55	17.65	35.4	969	3.65%
2018/04/30	0	0.00	15	16.92	17.25	-15	939	-1.60%
2018/04/26	13	17.10	0	0.00	17.00	13	914	1.42%
2018/04/25	0	0.00	3	17.10	17.10	-3	908	-0.33%
2018/04/24	60	17.00	0	0.00	16.95	60	910	6.59%
2018/04/23	0	0.00	99	17.05	17.00	-99	890	-11.11%
2018/04/20	22	16.65	0	0.00	16.65	22	857	2.57%
2018/04/19	0	0.00	156	16.35	16.30	-156	836	-18.66%	大賣/鉅額交易
2018/04/18	0	0.00	26	16.05	15.95	-26	817	-3.18%
2018/04/13	0	0.00	6	15.85	15.85	-6	909	-0.66%
2018/04/11	5	16.05	43	16.00	15.95	-38	929	-4.09%
2018/04/03	0	0.00	0	15.80	15.90	0	959	0.00%
2018/04/02	6	15.90	0	0.00	15.80	6	968	0.62%
2018/03/31	0	0.00	1	15.70	15.70	-1	979	-0.10%
2018/03/30	0	0.00	3	15.58	15.55	-3	992	-0.30%
2018/03/28	0	0.00	30	15.45	15.45	-30	1,041	-2.88%
2018/03/26	10	15.25	1	15.35	15.25	9	1,120	0.80%
2018/03/23	1	15.40	0	0.00	15.40	1	1,134	0.09%
2018/03/22	3	15.60	0	0.00	15.55	3	1,143	0.26%
2018/03/21	2	15.60	0	0.00	15.60	2	1,149	0.17%
2018/03/20	1	15.60	0	0.00	15.60	1	1,161	0.09%
2018/03/19	1	15.65	0	0.00	15.70	1	1,169	0.09%
2018/03/16	5	15.55	0	0.00	15.65	5	1,173	0.43%
2018/03/15	10	15.60	0	0.00	15.60	10	1,090	0.92%
2018/03/14	30	15.63	0	0.00	15.60	30	1,078	2.78%
2018/03/13	9	15.60	0	0.00	15.65	9	1,055	0.85%
2018/03/09	10	15.65	0	0.00	15.75	10	1,008	0.99%
2018/03/05	34	15.65	8.2	15.99	15.75	25.8	1,016	2.54%
2018/03/02	0	0.00	35	15.90	16.00	-35	1,012	-3.46%
2018/03/01	0	0.00	22	15.74	15.90	-22	1,004	-2.19%
2018/02/27	22	15.85	0	0.00	15.90	22	1,001	2.20%
2018/02/09	10	15.20	0	0.00	15.35	10	997	1.00%
2018/02/06	124	15.79	148	15.81	15.60	-24	987	-2.43%	大買/大賣/
2018/02/05	105	16.15	0	0.00	16.25	105	947	11.08%	大買/鉅額交易
2018/02/02	60	16.36	0	0.00	16.35	60	935	6.41%
2018/02/01	0	0.00	1	16.50	16.50	-1	934	-0.11%
2018/01/30	6	16.45	10	16.55	16.45	-4	927	-0.43%
2018/01/29	10	16.70	0	0.00	16.65	10	922	1.08%
2018/01/26	0	0.00	107	16.65	16.60	-107	917	-11.67%	大賣/鉅額交易
2018/01/25	0	0.00	8	16.55	16.55	-8	909	-0.88%
2018/01/24	97	16.46	11	16.63	16.50	86	905	9.50%
2018/01/23	9	16.50	10	16.70	16.65	-1	894	-0.11%
2018/01/19	2	16.55	2	16.75	16.60	0	890	0.00%
2018/01/17	0	0.00	8	16.65	16.60	-8	859	-0.93%
2018/01/16	143	16.50	7	16.58	16.55	136	848	16.02%	大買/鉅額交易
2018/01/15	130	16.53	80	16.61	16.55	50	826	6.05%	大買/
2018/01/10	1	16.55	0	0.00	16.55	1	783	0.13%
2018/01/09	0	0.00	70	16.80	16.85	-70	703	-9.95%
2018/01/03	0	0.00	1	16.50	16.55	-1	712	-0.14%
2018/01/02	0	0.00	30	16.45	16.65	-30	696	-4.31%