仁寶 (2324)-華南永昌-台中券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
40.30
漲跌
▲3.55
漲幅
+9.66%
成交量
155,686張
產業
上市電腦週邊類股
1798人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

仁寶 (2324)籌碼相關－華南永昌-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-台中券商分點個股進出
華南永昌-台中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
2024/05/22	166.1	39.68	255.2	39.85	40.30	-89.1	32,107	-0.28%	大買/大賣/
2024/05/21	17.2	36.54	13.1	36.53	36.75	4.1	29,821	0.01%
2024/05/20	3.4	36.83	1	36.95	36.75	2.4	29,697	0.01%
2024/05/17	6.2	36.98	2	37.30	37.10	4.2	29,730	0.01%
2024/05/16	4	37.40	10.1	37.60	37.45	-6.1	29,809	-0.02%
2024/05/15	36.2	37.34	18.7	38.05	36.55	17.5	30,121	0.06%
2024/05/14	43	37.91	53.2	37.96	37.35	-10.2	30,051	-0.03%
2024/05/13	5	36.39	4	36.30	36.50	1	28,937	0.00%
2024/05/10	17	36.03	8	36.09	36.40	9	29,174	0.03%
2024/05/09	14.5	35.82	13	36.18	36.25	1.5	29,187	0.01%
2024/05/08	5	35.80	1	35.90	36.00	4	29,033	0.01%
2024/05/07	3	35.03	0.3	35.57	35.60	2.7	29,106	0.01%
2024/05/06	4	35.65	39	35.60	35.60	-35	29,050	-0.12%
2024/05/03	3.3	35.33	2	35.65	35.10	1.3	29,716	0.00%
2024/05/02	14	35.08	6	35.09	35.05	8	30,087	0.03%
2024/04/30	6.2	36.09	2	35.95	35.80	4.2	30,122	0.01%
2024/04/29	4	36.35	5	36.42	36.35	-1	30,559	0.00%
2024/04/26	1	36.00	5	35.98	36.00	-4	31,554	-0.01%
2024/04/25	2.2	35.21	2	35.23	35.50	0.2	32,093	0.00%
2024/04/24	8.1	35.54	2	35.42	35.50	6.1	32,671	0.02%
2024/04/23	8	34.64	3	34.63	34.50	5	32,739	0.02%
2024/04/22	11	34.54	5	34.65	34.20	6	32,862	0.02%
2024/04/19	7.2	34.98	1	35.35	35.30	6.2	32,811	0.02%
2024/04/18	1.2	36.05	10	36.13	36.05	-8.9	32,823	-0.03%
2024/04/17	4.3	35.62	1.2	35.43	35.60	3.2	33,090	0.01%
2024/04/16	14.2	35.50	5	35.75	35.30	9.2	33,636	0.03%
2024/04/15	4.1	36.44	5	36.46	36.30	-0.9	34,543	0.00%
2024/04/12	3.1	36.57	10	36.39	36.40	-7	35,140	-0.02%
2024/04/11	11	36.92	18	36.77	36.85	-7	35,475	-0.02%
2024/04/10	6	36.66	13	36.82	36.60	-7	36,142	-0.02%
2024/04/09	15	36.44	7	36.44	36.45	8	36,798	0.02%
2024/04/08	23.2	35.97	5	36.01	35.95	18.2	37,651	0.05%
2024/04/03	0.2	36.85	1	37.00	36.55	-0.8	38,743	0.00%
2024/04/02	10	36.66	12	36.80	36.85	-2	40,335	0.00%
2024/04/01	11.1	36.30	7	36.61	36.55	4.1	42,947	0.01%
2024/03/29	71.3	35.90	24	36.05	36.20	47.3	45,500	0.10%
2024/03/28	4	38.11	1	38.20	38.30	3	46,371	0.01%
2024/03/27	1.3	37.99	8.1	38.08	38.10	-6.8	47,113	-0.01%
2024/03/26	9	38.04	18.1	38.14	37.90	-9.1	49,405	-0.02%
2024/03/25	32	38.99	40	38.79	38.55	-8	53,777	-0.01%
2024/03/22	65.6	38.91	63.1	38.67	38.65	2.5	54,284	0.00%
2024/03/21	322.6	38.35	37	38.37	38.40	285.6	54,988	0.52%	大買/鉅額交易
2024/03/20	67	38.08	10.8	38.13	37.90	56.2	54,984	0.10%
2024/03/19	5.4	37.40	33.1	37.44	37.20	-27.7	55,002	-0.05%
2024/03/18	2.2	36.99	5	36.92	36.90	-2.8	55,410	-0.01%
2024/03/15	27.2	36.93	5	36.98	37.00	22.2	55,491	0.04%
2024/03/14	1	37.10	2.2	37.00	36.65	-1.2	55,260	0.00%
2024/03/13	7.1	37.01	24.5	37.24	36.70	-17.4	55,030	-0.03%
2024/03/12	22.3	36.79	17	36.58	37.20	5.3	54,872	0.01%
2024/03/11	15	36.78	8	36.84	36.90	7	54,603	0.01%
2024/03/08	38	36.87	30	36.85	36.65	8	54,474	0.01%
2024/03/07	19	36.62	7	36.64	36.55	12	54,118	0.02%
2024/03/06	30.1	37.73	16.2	37.64	37.55	13.9	53,599	0.03%
2024/03/05	15	37.87	51	37.84	37.80	-36	53,461	-0.07%
2024/03/04	123.3	38.67	98.5	39.39	38.00	24.8	52,965	0.05%	大買/
2024/03/01	52.1	36.76	9.1	36.79	36.70	43	49,312	0.09%
2024/02/29	22	35.69	24	36.20	36.50	-2	49,162	0.00%
2024/02/27	16	36.98	47.3	37.55	36.50	-31.2	48,643	-0.06%
2024/02/26	2	35.90	12	36.00	36.00	-10	47,815	-0.02%
2024/02/23	3	36.70	15	36.94	36.20	-12	47,759	-0.03%
2024/02/22	4.4	36.59	8.4	36.75	36.75	-4	47,852	-0.01%
2024/02/21	3	36.70	12.2	36.66	36.75	-9.2	47,736	-0.02%
2024/02/20	3	36.87	0.1	36.80	36.80	2.9	47,744	0.01%
2024/02/19	18	36.74	5	36.62	36.90	13	47,640	0.03%
2024/02/16	14	36.68	22	36.79	36.85	-8	47,432	-0.02%
2024/02/15	15	35.96	13.1	35.83	35.80	1.9	46,988	0.00%
2024/02/05	11	35.90	19	35.82	35.90	-8	46,768	-0.02%
2024/02/02	22	36.13	8	36.01	35.80	14	46,629	0.03%
2024/02/01	10	36.30	33	36.03	36.40	-23	46,487	-0.05%
2024/01/31	4	35.74	21	35.95	35.85	-17	46,345	-0.04%
2024/01/30	26	36.10	14	36.15	36.00	12	46,228	0.03%
2024/01/29	10.1	36.08	13.5	35.97	36.35	-3.4	46,094	-0.01%
2024/01/26	63.8	35.80	23	36.03	35.50	40.8	45,936	0.09%
2024/01/25	21	37.25	39.5	37.32	37.20	-18.5	45,153	-0.04%
2024/01/24	45.2	37.12	32.5	37.24	36.85	12.7	44,784	0.03%
2024/01/23	24.1	37.58	22	37.48	37.55	2.1	44,688	0.00%
2024/01/22	72.3	37.17	91.6	37.46	37.60	-19.3	44,242	-0.04%
2024/01/19	34.2	35.85	62.7	35.87	36.30	-28.5	43,240	-0.07%
2024/01/18	59.2	35.08	32.5	35.20	34.80	26.7	42,754	0.06%
2024/01/17	26.2	34.63	31	34.88	34.55	-4.8	42,118	-0.01%
2024/01/16	23	35.11	18	34.95	35.00	5	41,998	0.01%
2024/01/15	14	35.77	5.2	36.16	35.55	8.8	41,748	0.02%
2024/01/12	15.5	35.45	5.5	35.57	35.60	10	41,713	0.02%
2024/01/11	15	35.95	7	36.00	36.10	8	41,571	0.02%
2024/01/10	27.1	36.13	21.1	36.12	35.85	6	41,583	0.01%
2024/01/09	46.9	37.36	19.5	37.76	36.95	27.4	41,042	0.07%
2024/01/08	22.3	37.68	15.1	37.74	37.75	7.2	40,032	0.02%
2024/01/05	28.1	37.21	4	37.01	36.95	24.1	39,758	0.06%
2024/01/04	37.2	37.33	30	37.37	37.30	7.2	39,379	0.02%
2024/01/03	52.6	38.70	35	38.51	38.10	17.6	38,862	0.05%
2024/01/02	54.2	39.09	66	39.09	39.55	-11.9	38,130	-0.03%
2023/12/29	85.5	39.82	56.9	39.95	39.85	28.6	37,329	0.08%
2023/12/28	93	39.30	210.5	39.23	38.95	-117.6	36,084	-0.33%	大賣/鉅額交易
2023/12/27	194.8	40.11	167.2	40.20	40.20	27.6	34,511	0.08%	大買/大賣/
2023/12/26	338	38.58	261.6	38.79	39.05	76.4	31,846	0.24%	大買/大賣/
2023/12/25	293.8	36.96	263.5	36.99	37.10	30.3	29,191	0.10%	大買/大賣/
2023/12/22	31.4	36.16	13.5	36.23	36.10	17.9	27,245	0.07%
2023/12/21	340.4	36.73	321.5	36.71	36.70	18.8	26,262	0.07%	大買/大賣/
2023/12/20	156	36.53	255	36.65	37.40	-99	23,885	-0.41%	大買/大賣/
2023/12/19	22.8	34.05	8	34.01	34.00	14.8	19,249	0.08%
2023/12/18	17	34.73	74.3	34.79	34.60	-57.3	18,792	-0.30%
2023/12/15	4.1	33.24	6	33.18	33.05	-1.9	17,746	-0.01%
2023/12/14	28	33.91	34.4	33.63	33.65	-6.4	17,422	-0.04%
2023/12/13	31.9	33.42	74.4	33.42	33.75	-42.5	16,926	-0.25%
2023/12/12	9.2	31.96	3	32.13	32.00	6.2	16,677	0.04%
2023/12/11	6.8	31.67	11.1	31.92	32.20	-4.3	16,723	-0.03%
2023/12/08	0.1	31.25	5.3	31.30	31.20	-5.2	16,423	-0.03%
2023/12/07	25.3	31.29	18.5	31.06	30.95	6.8	16,698	0.04%
2023/12/06	2.9	31.09	14.3	31.29	31.25	-11.4	16,978	-0.07%
2023/12/05	1.3	30.42	0	0.00	30.40	1.3	16,872	0.01%
2023/12/04	1.1	30.61	6	30.80	30.60	-4.9	17,041	-0.03%
2023/12/01	6.3	30.48	0	0.00	30.35	6.3	17,274	0.04%
2023/11/30	1	30.80	1	30.40	30.90	0	17,485	0.00%
2023/11/29	1	30.85	5	30.90	30.75	-4	17,308	-0.02%
2023/11/28	0	0.00	3	30.80	30.65	-3	17,447	-0.02%
2023/11/27	0	0.00	1	30.35	30.35	-1	18,073	-0.01%
2023/11/24	9.3	30.51	6	30.55	30.25	3.3	18,300	0.02%
2023/11/22	3	30.87	0	0.00	30.80	3	19,074	0.02%
2023/11/21	5	31.12	12	31.00	31.20	-7	19,818	-0.04%
2023/11/20	8	30.36	2	30.53	30.75	6	20,759	0.03%
2023/11/17	3	30.30	11.4	30.28	30.35	-8.4	21,344	-0.04%
2023/11/16	1	30.20	3	30.05	30.00	-2	22,307	-0.01%
2023/11/15	0.1	30.20	24.1	30.56	30.25	-24	23,218	-0.10%
2023/11/14	3.2	29.93	4	30.35	30.25	-0.8	24,883	0.00%
2023/11/13	2	30.15	2	30.20	30.10	0	27,522	0.00%
2023/11/10	0	0.00	7	29.74	29.75	-7	29,703	-0.02%
2023/11/09	9.5	29.59	1.5	29.72	29.60	7.9	33,727	0.02%
2023/11/08	2	29.93	9	29.94	29.95	-7	35,377	-0.02%
2023/11/07	4.2	29.42	0	0.00	29.40	4.2	35,719	0.01%
2023/11/06	1	29.85	8.2	29.60	29.80	-7.2	36,046	-0.02%
2023/11/03	7.5	28.96	2	29.00	28.95	5.5	36,127	0.02%
2023/11/02	0	0.00	7	29.24	29.10	-7	36,526	-0.02%
2023/11/01	0	0.00	2	28.70	28.70	-2	36,874	-0.01%
2023/10/31	5	28.25	0	0.00	28.05	5	37,021	0.01%
2023/10/30	0.3	28.90	20	28.80	28.80	-19.8	37,252	-0.05%
2023/10/27	5.2	29.23	4	29.51	29.05	1.2	37,367	0.00%
2023/10/26	4	29.01	9	29.01	29.05	-5	37,935	-0.01%
2023/10/25	8	29.24	1	29.80	29.05	7	38,055	0.02%
2023/10/24	8	29.05	5	28.88	29.45	3	38,267	0.01%
2023/10/23	1.6	28.52	0	0.00	28.45	1.6	38,367	0.00%
2023/10/20	6.5	28.79	2	28.65	28.80	4.5	39,091	0.01%
2023/10/19	0	0.00	5	29.19	29.25	-5	39,612	-0.01%
2023/10/18	6.6	28.88	2.1	28.66	28.95	4.6	40,159	0.01%
2023/10/17	8	29.36	0	0.00	29.35	8	40,677	0.02%
2023/10/16	2	29.30	1	29.55	29.50	1	43,130	0.00%
2023/10/13	11	29.97	6	30.03	30.20	5	46,846	0.01%
2023/10/12	10	30.78	7	30.91	30.80	3	48,229	0.01%
2023/10/11	1	30.70	6	30.86	30.80	-5	48,798	-0.01%
2023/10/06	1	30.45	10	31.00	30.50	-9	50,264	-0.02%
2023/10/05	3	30.63	17	30.76	30.85	-14	50,285	-0.03%
2023/10/04	1	30.50	0	0.00	30.50	1	50,368	0.00%
2023/10/03	5	31.06	1	31.25	30.90	4	50,569	0.01%
2023/10/02	15	30.93	7	31.06	30.90	8	50,758	0.02%
2023/09/28	9	30.77	3	31.23	30.70	6	50,653	0.01%
2023/09/27	5	30.96	10	30.98	31.00	-5	50,576	-0.01%
2023/09/26	2.1	30.85	8	30.80	30.70	-5.9	50,905	-0.01%
2023/09/25	4	30.61	0	0.00	30.60	4	51,029	0.01%
2023/09/22	4	30.54	0	30.80	30.85	4	51,327	0.01%
2023/09/21	1	30.30	6	30.30	30.55	-5	51,904	-0.01%
2023/09/20	9	30.62	0	0.00	30.55	9	51,754	0.02%
2023/09/19	2	31.05	2	30.90	30.95	0	51,653	0.00%
2023/09/18	7	31.09	16	31.05	31.05	-9	51,861	-0.02%
2023/09/15	17	31.67	28	31.82	31.80	-11	52,131	-0.02%
2023/09/14	17	31.76	21	31.93	31.85	-4	52,095	-0.01%
2023/09/13	2.1	31.38	9	31.26	31.40	-6.9	52,884	-0.01%
2023/09/12	2	30.73	19	31.41	31.35	-17	54,129	-0.03%
2023/09/11	23.1	30.86	12	30.90	30.80	11.1	54,301	0.02%
2023/09/08	4	31.68	18	31.80	31.75	-14	54,225	-0.03%
2023/09/07	27	31.64	13	31.37	31.40	14	54,489	0.03%
2023/09/06	15	31.90	37	32.05	32.00	-22	54,459	-0.04%
2023/09/05	10.1	31.97	5	32.13	32.00	5.1	54,492	0.01%
2023/09/04	5	31.67	7	31.64	31.85	-2	54,597	0.00%
2023/09/01	38	31.94	70	31.90	31.80	-32	54,596	-0.06%
2023/08/31	56.1	31.99	31.1	31.89	31.90	25	54,525	0.05%
2023/08/30	64	32.94	32	32.97	32.90	32	54,063	0.06%
2023/08/29	58	33.22	67	33.25	33.35	-9	54,588	-0.02%
2023/08/28	35	32.76	28	32.85	33.00	7	54,608	0.01%
2023/08/25	50.2	33.06	66	33.10	33.15	-15.8	55,001	-0.03%
2023/08/24	139	34.25	89	34.02	33.95	50	54,612	0.09%	大買/
2023/08/23	25.5	34.45	21	34.44	34.40	4.5	54,144	0.01%
2023/08/22	68	35.03	44	35.49	34.75	24	54,201	0.04%
2023/08/21	37	35.00	26.6	35.21	34.65	10.4	53,634	0.02%
2023/08/18	188	35.83	61.2	35.56	34.75	126.8	53,128	0.24%	大買/鉅額交易
2023/08/17	103.7	36.92	91.2	37.09	37.00	12.5	51,737	0.02%	大買/
2023/08/16	73.1	35.00	117.2	34.83	35.95	-44.1	49,308	-0.09%	大賣/
2023/08/15	65.7	35.11	156.1	35.59	35.80	-90.5	47,305	-0.19%	大賣/
2023/08/14	28.1	32.81	125.2	32.79	32.75	-97.1	43,592	-0.22%	大賣/
2023/08/11	2	30.80	22	30.76	30.75	-20	42,224	-0.05%
2023/08/10	18.2	29.98	5	29.90	30.00	13.2	42,016	0.03%
2023/08/09	1.1	31.36	16	31.53	31.55	-14.9	41,821	-0.04%
2023/08/08	22	31.22	46	31.34	31.40	-24	41,932	-0.06%
2023/08/07	3	30.60	7.1	30.63	30.95	-4.1	41,845	-0.01%
2023/08/04	7	29.79	2	29.90	30.05	5	41,764	0.01%
2023/08/02	46	29.55	18	29.63	29.45	28	41,937	0.07%
2023/08/01	5	29.94	6	30.41	30.30	-1	41,504	0.00%
2023/07/31	18.1	30.72	32.6	31.27	30.45	-14.5	41,356	-0.04%
2023/07/28	30	30.89	8	31.03	31.30	22	40,709	0.05%
2023/07/27	14.5	31.17	9	31.13	30.95	5.5	40,510	0.01%
2023/07/26	13	31.37	7.2	31.34	31.65	5.8	40,367	0.01%
2023/07/25	45	32.29	75.1	32.31	31.80	-30.1	40,130	-0.07%
2023/07/24	39.1	31.62	51	31.58	31.65	-11.9	39,360	-0.03%
2023/07/21	41.8	30.85	27.7	30.48	31.05	14.1	38,783	0.04%
2023/07/20	49.1	30.72	48.1	30.66	30.45	1	38,203	0.00%
2023/07/19	179.6	31.97	170.5	32.34	31.10	9.1	37,560	0.02%	大買/大賣/
2023/07/18	399.6	35.85	204	35.63	34.45	195.6	35,272	0.55%	大買/大賣/鉅額交易
2023/07/17	68	32.06	179.4	32.21	33.55	-111.4	31,798	-0.35%	大賣/鉅額交易
2023/07/14	54.1	30.36	35.3	30.35	30.50	18.8	30,673	0.06%
2023/07/13	141	31.18	68	31.18	30.55	73	30,077	0.24%	大買/
2023/07/12	12	29.28	4	29.33	29.55	8	28,557	0.03%
2023/07/11	3.1	28.81	3	28.80	28.95	0.1	28,473	0.00%
2023/07/10	10	28.77	2	29.50	28.70	8	28,477	0.03%
2023/07/07	6	29.22	7	29.20	29.20	-1	28,339	0.00%
2023/07/06	9.1	29.82	7	30.05	29.80	2.1	28,080	0.01%
2023/07/05	13	30.25	4	30.34	30.05	9	27,977	0.03%
2023/07/04	69	30.18	65.8	30.27	30.25	3.2	28,041	0.01%
2023/07/03	4	29.76	14	29.76	29.70	-10	27,839	-0.04%
2023/06/30	8	28.98	0	0.00	29.25	8	27,788	0.03%
2023/06/29	15	29.90	21.2	29.56	29.50	-6.2	27,774	-0.02%
2023/06/28	3	28.90	6.1	29.05	29.05	-3.1	27,222	-0.01%
2023/06/27	4.1	28.81	0	0.00	28.75	4.1	27,184	0.02%
2023/06/26	2	28.95	7	29.06	29.10	-5	27,173	-0.02%
2023/06/21	4.1	29.12	9.2	29.13	29.35	-5.1	27,009	-0.02%
2023/06/20	7.1	28.47	13	28.85	28.90	-5.9	26,804	-0.02%
2023/06/19	28.1	28.48	7	28.49	28.55	21.1	26,509	0.08%
2023/06/16	11	30.11	33.4	29.58	29.90	-22.4	25,537	-0.09%
2023/06/15	4	28.60	6	28.65	28.70	-2	24,314	-0.01%
2023/06/14	29.2	28.52	2	28.78	28.55	27.2	24,163	0.11%
2023/06/13	3.3	28.95	13	28.98	29.00	-9.7	24,213	-0.04%
2023/06/12	6.1	28.73	2.3	28.53	28.50	3.8	23,926	0.02%
2023/06/09	3	28.72	8.3	28.71	28.85	-5.3	23,889	-0.02%
2023/06/08	10.5	28.13	5	28.42	28.20	5.5	23,909	0.02%
2023/06/07	2.1	28.05	16.1	28.25	28.45	-14	23,649	-0.06%
2023/06/06	2.1	28.02	11	28.05	28.00	-8.9	23,409	-0.04%
2023/06/05	16.1	28.44	9	28.54	28.25	7.1	23,204	0.03%
2023/06/02	7	28.51	59.1	28.37	28.40	-52.1	22,916	-0.23%
2023/06/01	8.4	27.15	3	27.17	27.30	5.4	22,195	0.02%
2023/05/31	2	27.45	2.2	27.58	27.85	-0.1	21,705	0.00%
2023/05/30	13.1	27.56	3.6	27.44	27.55	9.6	20,963	0.05%
2023/05/29	24.2	28.08	23.2	28.44	28.15	1.1	20,625	0.01%
2023/05/26	3.5	27.48	18.3	27.50	27.55	-14.8	19,923	-0.07%
2023/05/25	0	0.00	23.1	27.14	27.35	-23.1	19,340	-0.12%
2023/05/24	1	27.00	11.3	26.69	27.00	-10.3	18,896	-0.05%
2023/05/23	8.2	26.32	9	26.41	26.45	-0.9	18,417	0.00%
2023/05/22	0.5	26.69	19.2	26.76	26.70	-18.7	18,037	-0.10%
2023/05/19	1	26.15	15	26.26	26.40	-14	17,650	-0.08%
2023/05/18	1	26.50	11.1	26.63	26.45	-10	17,539	-0.06%
2023/05/17	2	26.10	72.4	26.30	26.35	-70.4	17,261	-0.41%
2023/05/16	4	25.86	9.5	25.91	26.00	-5.5	16,926	-0.03%
2023/05/15	1.1	25.80	8	25.84	25.90	-6.9	16,867	-0.04%
2023/05/12	0	0.00	9.1	25.67	25.85	-9.1	16,744	-0.05%
2023/05/11	0	0.00	9.1	25.67	25.85	-9.1	16,429	-0.06%
2023/05/10	2.8	25.50	8.3	25.42	25.60	-5.5	16,053	-0.03%
2023/05/09	4.1	25.23	15	25.25	25.35	-10.9	15,868	-0.07%
2023/05/08	3	24.30	19	24.56	24.60	-16	15,673	-0.10%
2023/05/05	5	24.07	0	0.00	24.15	5	15,584	0.03%
2023/05/03	2	24.35	6	24.31	24.40	-4	15,683	-0.03%
2023/05/02	0.1	24.35	3	24.25	24.30	-2.9	15,828	-0.02%
2023/04/28	1	23.90	1	23.85	23.95	0	15,869	0.00%
2023/04/27	1	23.75	0	0.00	23.75	1	15,757	0.01%
2023/04/26	7	23.71	0	0.00	23.75	7	15,773	0.04%
2023/04/25	1.1	23.79	8	23.65	23.70	-6.9	15,642	-0.04%
2023/04/24	5.2	23.93	0	0.00	23.95	5.2	15,494	0.03%
2023/04/21	16	24.50	1	24.45	24.40	15	15,237	0.10%
2023/04/20	11.4	24.30	0	0.00	24.15	11.4	14,956	0.08%
2023/04/19	2.3	25.65	31	25.65	25.65	-28.7	14,496	-0.20%
2023/04/18	7	25.07	3	25.17	25.15	4	13,798	0.03%
2023/04/17	5	25.19	4	25.18	25.15	1	13,663	0.01%
2023/04/14	5	25.29	10.5	25.43	25.25	-5.5	13,369	-0.04%
2023/04/13	3	25.62	1	25.75	25.55	2	13,242	0.02%
2023/04/12	1	25.65	6	25.78	25.75	-5	13,085	-0.04%
2023/04/11	12	25.66	23	25.69	25.75	-11	12,964	-0.08%
2023/04/10	0	0.00	65	25.70	25.65	-65	12,817	-0.51%
2023/04/07	4	25.45	7	25.58	25.65	-3	12,730	-0.02%
2023/04/06	0	0.00	16	25.42	25.45	-16	12,503	-0.13%
2023/03/31	3	25.23	4	25.38	25.25	-1	12,322	-0.01%
2023/03/30	7	25.06	24.6	25.05	25.25	-17.6	12,469	-0.14%
2023/03/28	4	24.65	3	24.73	24.70	1	12,867	0.01%
2023/03/27	2	24.80	7	24.83	24.75	-5	13,389	-0.04%
2023/03/24	4	24.80	6	24.76	24.70	-2	13,798	-0.01%
2023/03/23	5	24.86	11	24.82	24.85	-6	13,642	-0.04%
2023/03/22	1	24.65	43.1	24.57	24.70	-42.1	13,471	-0.31%
2023/03/21	1	24.25	2	24.35	24.30	-1	13,442	-0.01%
2023/03/20	36	24.09	3	24.05	24.00	33	13,388	0.25%
2023/03/17	3	24.27	21	24.21	24.20	-18	13,338	-0.13%
2023/03/16	5	23.80	49	24.01	24.20	-44	13,026	-0.34%
2023/03/15	3	24.35	3	24.25	24.25	0	12,778	0.00%
2023/03/14	2	24.35	5.1	24.47	24.35	-3.1	12,691	-0.02%
2023/03/13	1	24.60	183	24.61	24.65	-182	12,629	-1.44%	大賣/鉅額交易
2023/03/10	3	24.63	5	24.59	24.65	-2	12,437	-0.02%
2023/03/09	3	24.77	0	0.00	24.75	3	12,385	0.02%
2023/03/08	0	24.75	2	24.75	24.80	-2	12,562	-0.02%
2023/03/07	8	24.76	6.2	24.82	24.85	1.8	12,695	0.01%
2023/03/06	0	0.00	13	24.65	24.85	-13	12,786	-0.10%
2023/03/03	2	24.35	13.1	24.38	24.40	-11.1	12,706	-0.09%
2023/03/02	1.1	24.29	2	24.35	24.25	-0.9	12,801	-0.01%
2023/03/01	4	24.19	7	24.26	24.25	-3	12,786	-0.02%
2023/02/24	8	24.11	14	24.21	24.15	-6	12,860	-0.05%
2023/02/23	15	23.92	15.5	23.91	24.15	-0.5	12,846	0.00%
2023/02/22	4.2	23.73	3	23.75	23.70	1.2	12,771	0.01%
2023/02/21	1	23.60	0	0.00	23.65	1	12,798	0.01%
2023/02/20	4	23.58	0	0.00	23.60	4	12,920	0.03%
2023/02/17	12.4	23.55	10	23.60	23.55	2.4	13,002	0.02%
2023/02/16	3	23.53	0	0.00	23.50	3	13,193	0.02%
2023/02/15	4	23.48	0	0.00	23.50	4	13,040	0.03%
2023/02/14	9.2	23.56	0	0.00	23.50	9.2	12,968	0.07%
2023/02/13	1.2	23.47	2.2	23.65	23.70	-1.1	12,924	-0.01%
2023/02/10	2	23.53	0	0.00	23.45	2	12,848	0.02%
2023/02/09	3.3	23.61	1	23.55	23.55	2.2	12,789	0.02%
2023/02/08	7	23.50	7	23.56	23.50	0	12,855	0.00%
2023/02/07	6	23.59	4	23.50	23.60	2	12,873	0.02%
2023/02/06	0	0.00	21.1	23.33	23.40	-21.1	12,765	-0.17%
2023/02/03	12	23.04	21	22.91	22.95	-9	12,554	-0.07%
2023/02/02	0	0.00	15	23.01	23.05	-15	12,592	-0.12%
2023/01/31	9.2	22.77	0	0.00	22.60	9.2	12,547	0.07%
2023/01/30	3	22.82	1	23.20	23.20	2	12,313	0.02%
2023/01/17	0.1	22.90	2	22.83	22.85	-1.9	12,125	-0.02%
2023/01/16	1	22.65	0	0.00	22.75	1	12,192	0.01%
2023/01/13	2.1	22.75	1	22.90	22.70	1.1	12,389	0.01%
2023/01/12	4	22.70	2	22.70	22.70	2	12,602	0.02%
2023/01/11	11.1	23.07	8	22.95	22.90	3.1	12,773	0.02%
2023/01/10	8	23.18	20	23.23	23.25	-12	12,964	-0.09%
2023/01/09	3	23.20	4	23.25	23.30	-1	13,108	-0.01%
2023/01/06	3	23.05	0	0.00	23.05	3	13,176	0.02%
2023/01/05	11	23.00	0	0.00	23.00	11	13,362	0.08%
2023/01/04	2.1	23.12	1.1	23.25	23.05	1	13,407	0.01%
2023/01/03	5	23.00	0	0.00	23.20	5	13,536	0.04%
2022/12/30	0	0.00	2	23.10	23.05	-2	13,484	-0.01%
2022/12/29	1	22.75	6	22.93	23.05	-5	13,441	-0.04%
2022/12/28	10	22.90	3	22.93	22.95	7	13,509	0.05%
2022/12/27	1	22.90	0	0.00	23.00	1	13,663	0.01%
2022/12/26	10	22.92	8	22.95	23.00	2	13,737	0.01%
2022/12/23	0	0.00	4	22.90	22.95	-4	13,967	-0.03%
2022/12/22	6	22.78	5.1	22.86	22.85	0.9	14,309	0.01%
2022/12/21	5.1	22.55	10	22.74	22.85	-4.9	14,272	-0.03%
2022/12/20	5.1	22.54	10	22.63	22.70	-4.9	14,104	-0.04%
2022/12/19	9.1	22.44	12	22.68	22.85	-2.9	13,870	-0.02%
2022/12/16	0	0.00	25	21.85	22.85	-25	13,275	-0.19%
2022/12/15	1	21.80	0	0.00	21.90	1	13,197	0.01%
2022/12/14	0	0.00	1	22.00	22.00	-1	13,622	-0.01%
2022/12/13	1.1	21.75	0	0.00	21.70	1.1	13,995	0.01%
2022/12/12	4.2	21.80	4	21.68	21.95	0.2	14,126	0.00%
2022/12/09	1.2	21.81	17	21.85	21.95	-15.8	14,698	-0.11%
2022/12/08	7.3	21.60	0	0.00	21.65	7.3	14,836	0.05%
2022/12/07	1.1	21.50	0	0.00	21.65	1.1	14,967	0.01%
2022/12/06	4.3	21.69	0	0.00	21.70	4.3	14,916	0.03%
2022/12/05	1	21.80	5.2	21.80	21.85	-4.2	14,939	-0.03%
2022/12/02	3	21.52	0	0.00	21.55	3	14,949	0.02%
2022/12/01	12.1	21.56	0.4	21.65	21.55	11.7	14,917	0.08%
2022/11/30	8	21.38	1	21.60	21.65	7	14,812	0.05%
2022/11/29	3	21.45	1.1	21.60	21.50	1.9	14,615	0.01%
2022/11/28	2.1	21.30	0	0.00	21.75	2.1	14,614	0.01%
2022/11/25	3	21.47	0	0.00	21.60	3	14,694	0.02%
2022/11/24	0	21.35	23.2	21.37	21.85	-23.2	14,705	-0.16%
2022/11/23	15.2	21.08	1	21.05	21.05	14.2	14,700	0.10%
2022/11/22	42.2	20.76	4	20.83	20.90	38.2	14,772	0.26%
2022/11/21	4.3	21.17	12	21.10	21.10	-7.7	14,560	-0.05%
2022/11/18	12.1	21.58	1	21.60	21.65	11.1	14,424	0.08%
2022/11/17	2.1	21.50	0	0.00	21.60	2.1	14,440	0.01%
2022/11/16	8	21.81	2	21.95	21.70	6	14,421	0.04%
2022/11/15	0	0.00	0.1	22.00	21.95	-0.1	14,465	0.00%
2022/11/14	13.2	21.86	10.1	22.00	22.00	3.1	14,450	0.02%
2022/11/11	1.1	21.90	2.1	22.00	22.05	-1.1	14,255	-0.01%
2022/11/10	0	0.00	10.1	21.80	21.75	-10.1	14,210	-0.07%
2022/11/09	0	0.00	1.2	21.71	21.80	-1.2	14,301	-0.01%
2022/11/08	3	21.30	3	21.45	21.45	0	14,680	0.00%
2022/11/07	0	0.00	29.1	21.37	21.45	-29.1	14,641	-0.20%
2022/11/04	1	20.85	2	21.30	21.30	-1	14,700	-0.01%
2022/11/03	2	20.88	0.1	20.95	20.90	1.9	14,689	0.01%
2022/11/02	1	20.95	5	21.15	21.15	-4	14,700	-0.03%
2022/11/01	1.1	21.00	0	0.00	20.90	1.1	14,687	0.01%
2022/10/31	3	21.10	10	20.98	21.10	-7	14,710	-0.05%
2022/10/28	2	20.68	2	20.73	20.75	0	14,713	0.00%
2022/10/27	3	20.67	0	0.00	20.60	3	14,779	0.02%
2022/10/26	10.2	20.58	0	0.00	20.55	10.2	14,771	0.07%
2022/10/25	10.1	20.70	0	0.00	20.75	10.1	14,761	0.07%
2022/10/24	5	20.79	0	0.00	20.75	5	14,776	0.03%
2022/10/21	19.1	20.92	4	21.15	20.85	15.1	14,742	0.10%
2022/10/20	6.1	20.97	4	20.85	21.05	2.1	14,553	0.01%
2022/10/19	4	21.05	0	0.00	21.05	4	14,367	0.03%
2022/10/18	6	21.04	4	21.29	21.15	2	14,133	0.01%
2022/10/17	2.1	21.16	0	0.00	21.25	2.1	14,114	0.02%
2022/10/14	16.3	21.45	0	0.00	21.40	16.3	14,140	0.12%
2022/10/13	3	21.57	0	0.00	21.70	3	14,249	0.02%
2022/10/12	0.1	21.45	2	21.65	21.50	-1.9	14,308	-0.01%
2022/10/11	7.1	21.39	0	0.00	21.35	7.1	14,472	0.05%
2022/10/07	1.1	21.61	0	0.00	21.60	1.1	14,351	0.01%
2022/10/06	2.2	21.71	0	0.00	21.70	2.2	14,403	0.02%
2022/10/05	5.1	21.81	5.1	21.80	21.70	0	14,545	0.00%
2022/10/03	8.1	21.49	0	0.00	21.45	8.1	14,387	0.06%
2022/09/30	4.1	21.61	20	21.65	21.70	-15.9	14,324	-0.11%
2022/09/29	2	21.75	0	0.00	21.75	2	14,197	0.01%
2022/09/28	1	21.70	5	21.75	21.70	-4	14,069	-0.03%
2022/09/27	22.1	21.80	0	0.00	21.80	22.1	13,909	0.16%
2022/09/26	12	21.95	0	0.00	21.90	12	13,779	0.09%
2022/09/23	2.2	22.13	2	22.25	22.10	0.2	13,858	0.00%
2022/09/22	3.1	22.05	2	22.10	22.05	1.1	14,166	0.01%
2022/09/21	13.1	22.32	20	22.35	22.25	-6.9	13,819	-0.05%
2022/09/20	3	22.50	0	0.00	22.70	3	13,482	0.02%
2022/09/19	0.3	22.50	0	0.00	22.60	0.3	13,130	0.00%
2022/09/16	15.3	22.45	0	0.00	22.50	15.3	12,936	0.12%
2022/09/15	0	0.00	2	22.95	22.80	-2	12,394	-0.02%
2022/09/14	8.1	22.65	0	0.00	22.55	8.1	12,235	0.07%
2022/09/13	0	0.00	8	23.10	23.15	-8	12,225	-0.07%
2022/09/12	21	23.00	1.2	23.00	23.00	19.8	12,357	0.16%
2022/09/08	1	22.40	3.5	22.90	23.00	-2.5	12,637	-0.02%
2022/09/07	5.1	22.46	0	0.00	22.45	5.1	12,564	0.04%
2022/09/06	3	22.68	0	0.00	22.75	3	12,502	0.02%
2022/09/05	0	0.00	3	22.58	22.55	-3	12,499	-0.02%
2022/09/02	3.2	22.41	4	22.65	22.40	-0.8	12,609	-0.01%
2022/09/01	0	0.00	5	22.50	22.65	-5	12,518	-0.04%
2022/08/31	1.2	22.71	0.9	22.80	22.75	0.3	12,353	0.00%
2022/08/30	7	22.61	0	0.00	22.70	7	12,297	0.06%
2022/08/29	3	22.67	0	0.00	22.65	3	12,292	0.02%
2022/08/26	5.1	23.10	0	0.00	23.00	5.1	12,167	0.04%
2022/08/24	5	22.90	22	22.98	22.95	-17	12,345	-0.14%
2022/08/23	1	23.00	0	23.05	22.90	1	12,858	0.01%
2022/08/22	0	0.00	8.5	23.03	23.15	-8.5	12,917	-0.07%
2022/08/19	10	22.70	0	0.00	22.90	10	12,878	0.08%
2022/08/18	1.2	22.53	1	22.75	22.75	0.2	12,949	0.00%
2022/08/17	7.1	22.46	0	0.00	22.60	7.1	13,083	0.05%
2022/08/16	7.2	22.35	1	22.50	22.50	6.2	13,170	0.05%
2022/08/15	11.7	22.46	3	22.35	22.45	8.7	13,258	0.07%
2022/08/12	10	23.10	2	23.23	23.05	8	12,964	0.06%
2022/08/11	0.5	23.15	4	23.20	23.25	-3.5	13,032	-0.03%
2022/08/10	2	22.95	1	23.15	23.00	1	13,266	0.01%
2022/08/09	1	23.00	0.6	23.15	23.10	0.4	13,341	0.00%
2022/08/08	0.2	23.05	4	23.03	23.10	-3.8	13,627	-0.03%
2022/08/05	2	23.00	0	0.00	22.95	2	13,998	0.01%
2022/08/03	0.2	23.10	0	0.00	23.10	0.2	14,339	0.00%
2022/08/02	1	22.80	5	23.01	22.95	-4	14,540	-0.03%
2022/08/01	0	0.00	20	23.05	23.10	-20	14,559	-0.14%
2022/07/29	4.1	22.90	0	0.00	22.80	4.1	14,703	0.03%
2022/07/28	2.2	22.91	1	23.05	23.05	1.2	14,760	0.01%
2022/07/27	0.2	22.90	0	0.00	22.95	0.2	14,909	0.00%
2022/07/26	2.1	22.56	7	22.66	22.60	-4.9	14,942	-0.03%
2022/07/25	1.2	22.77	0	0.00	22.80	1.2	15,025	0.01%
2022/07/22	0	0.00	4	22.56	22.70	-4	15,281	-0.03%
2022/07/21	3	22.18	13	22.19	22.40	-10	15,449	-0.06%
2022/07/20	2.1	22.01	3	22.12	22.10	-0.9	15,553	-0.01%
2022/07/19	14	21.71	0	0.00	21.95	14	15,823	0.09%
2022/07/18	1.1	21.76	1	22.00	21.90	0.1	16,960	0.00%
2022/07/15	1	21.95	80	21.88	21.85	-79	17,240	-0.46%
2022/07/14	6.1	22.12	8	22.11	22.00	-1.9	17,639	-0.01%
2022/07/13	3	22.22	8.5	22.25	22.25	-5.5	17,912	-0.03%
2022/07/12	2.2	21.71	1	21.55	21.85	1.2	18,063	0.01%
2022/07/11	1.4	21.88	0	0.00	21.90	1.4	18,099	0.01%
2022/07/08	3.5	21.74	8	21.91	21.90	-4.5	18,279	-0.02%
2022/07/07	7.3	21.61	8	21.65	21.65	-0.7	18,463	0.00%
2022/07/06	16.2	21.86	15.2	21.46	21.40	1	18,669	0.01%
2022/07/05	5	22.11	0	0.00	22.15	5	18,745	0.03%
2022/07/04	8	22.28	25	22.39	22.30	-17	18,905	-0.09%
2022/07/01	72	22.47	15	22.33	22.40	57	19,240	0.30%
2022/06/30	1	22.60	0.1	22.55	22.75	0.9	19,139	0.00%
2022/06/29	0.1	22.65	0	0.00	22.55	0.1	18,902	0.00%
2022/06/27	0	0.00	9	22.83	22.80	-9	18,957	-0.05%
2022/06/24	0	22.85	5	22.70	22.75	-5	18,983	-0.03%
2022/06/23	0	22.80	0	0.00	22.85	0	19,001	0.00%
2022/06/22	0.2	22.80	0	0.00	22.70	0.2	18,963	0.00%
2022/06/21	3	22.70	6.2	22.84	22.95	-3.2	18,967	-0.02%
2022/06/20	6	22.27	2	22.43	22.35	4	18,967	0.02%
2022/06/17	4	22.48	0	0.00	22.55	4	18,913	0.02%
2022/06/16	0.2	22.85	0.1	22.80	22.75	0.1	18,705	0.00%
2022/06/15	1	22.95	4	22.99	22.85	-3	18,990	-0.02%
2022/06/14	0.1	22.91	0	0.00	22.80	0.1	19,329	0.00%
2022/06/13	0.1	22.80	4.2	23.07	23.00	-4.2	20,222	-0.02%
2022/06/10	1	22.95	1.3	22.94	23.00	-0.3	20,165	0.00%
2022/06/09	1	23.10	3	23.03	23.00	-2	20,190	-0.01%
2022/06/08	6	23.16	2	23.15	23.20	4	20,185	0.02%
2022/06/07	0	0.00	0	23.20	23.00	0	20,200	0.00%
2022/06/06	0	0.00	1.1	23.01	23.20	-1.1	20,134	-0.01%
2022/06/02	5	23.10	1	23.15	23.10	4	20,300	0.02%
2022/06/01	0	0.00	4.1	23.18	23.05	-4.1	20,525	-0.02%
2022/05/31	3	22.87	1.2	23.00	23.00	1.8	20,364	0.01%
2022/05/30	10.2	22.89	59.1	22.98	22.95	-48.9	19,828	-0.25%
2022/05/27	2	22.78	4	22.79	22.80	-2	19,772	-0.01%
2022/05/26	1.1	22.65	3	22.57	22.50	-1.9	19,786	-0.01%
2022/05/25	6	22.73	5.2	22.65	22.60	0.8	19,846	0.00%
2022/05/24	1.1	22.21	1	22.25	22.20	0.1	19,892	0.00%
2022/05/23	14.1	22.34	0	0.00	22.20	14.1	19,825	0.07%
2022/05/20	6.1	22.67	4	22.76	22.60	2.1	19,757	0.01%
2022/05/19	2	22.73	3.4	22.86	22.90	-1.4	19,647	-0.01%
2022/05/18	0	0.00	5	23.04	23.05	-5	19,607	-0.03%
2022/05/17	1.2	22.96	2.1	22.95	22.90	-0.9	19,367	0.00%
2022/05/16	3.1	22.55	12	22.60	23.00	-8.9	19,276	-0.05%
2022/05/13	7.1	22.40	2.1	22.50	22.90	5	19,087	0.03%
2022/05/12	24.1	22.89	1	22.80	23.00	23.1	18,806	0.12%
2022/05/11	4.5	22.84	2	22.95	23.00	2.5	18,636	0.01%
2022/05/10	1	22.50	58	22.78	23.05	-57	18,654	-0.31%
2022/05/09	1	22.45	4	22.61	22.65	-3	18,542	-0.02%
2022/05/06	20.2	22.60	1.2	22.64	22.60	19	18,525	0.10%
2022/05/05	17.6	22.68	1	22.90	22.55	16.6	18,546	0.09%
2022/05/04	4.1	22.43	11	22.59	22.65	-6.9	18,562	-0.04%
2022/05/03	5	22.06	11	22.25	22.10	-6	18,536	-0.03%
2022/04/29	6	22.12	6	22.23	22.25	0	18,661	0.00%
2022/04/28	28.4	21.85	4	21.85	22.00	24.4	18,851	0.13%
2022/04/27	24.3	22.04	0	0.00	22.10	24.3	18,641	0.13%
2022/04/26	7.1	22.42	10	22.43	22.60	-2.9	18,406	-0.02%
2022/04/25	30.6	22.24	2.9	22.28	22.20	27.6	18,360	0.15%
2022/04/22	93	22.85	1	23.00	22.80	92	17,961	0.51%
2022/04/21	115.1	25.39	26	25.40	25.40	89.1	16,765	0.53%	大買/
2022/04/20	14.1	25.20	4	25.21	25.20	10.1	16,338	0.06%
2022/04/19	8.1	25.33	1	25.45	25.20	7.1	16,006	0.04%
2022/04/18	7.2	25.35	1	25.40	25.40	6.2	15,785	0.04%
2022/04/15	9.4	25.34	3	25.33	25.45	6.4	15,557	0.04%
2022/04/14	8.2	25.50	2.5	25.56	25.40	5.7	15,513	0.04%
2022/04/13	5	25.42	0	0.00	25.70	5	15,426	0.03%
2022/04/12	16.2	25.37	2	25.45	25.35	14.2	15,428	0.09%
2022/04/11	29.1	25.68	6	25.68	25.65	23.1	15,208	0.15%
2022/04/08	26	26.10	5	26.17	26.15	21	14,879	0.14%
2022/04/07	14.1	26.36	4.8	26.14	26.05	9.3	14,650	0.06%
2022/04/06	17.1	26.62	15	26.80	26.90	2.1	14,276	0.01%
2022/04/01	9	26.65	11	26.70	26.90	-2	14,110	-0.01%
2022/03/31	7	26.82	14	26.90	26.80	-7	14,020	-0.05%
2022/03/30	15	26.95	3	27.00	26.90	12	13,893	0.09%
2022/03/29	5	26.97	2.2	27.00	26.95	2.8	14,007	0.02%
2022/03/28	4	26.99	20	26.97	27.20	-16	14,061	-0.11%
2022/03/25	0	0.00	34	26.96	27.00	-34	14,183	-0.24%
2022/03/24	100	26.80	0	0.00	26.90	100	14,299	0.70%
2022/03/23	16	26.82	0	0.00	26.75	16	14,477	0.11%
2022/03/22	2	26.70	2	26.93	27.00	0	14,460	0.00%
2022/03/21	56.1	26.80	0	0.00	26.80	56.1	14,428	0.39%
2022/03/18	8	26.89	15	26.97	27.00	-7	14,336	-0.05%
2022/03/17	17.2	26.83	12.9	26.86	26.80	4.3	14,138	0.03%
2022/03/16	54.1	26.60	32.2	26.79	27.00	21.9	14,342	0.15%
2022/03/15	1	25.70	5	25.76	25.80	-4	13,601	-0.03%
2022/03/14	4.1	25.81	8	25.88	25.90	-3.9	13,626	-0.03%
2022/03/11	2	25.80	6	25.75	25.85	-4	13,620	-0.03%
2022/03/10	0.2	25.60	13	25.69	25.70	-12.9	13,782	-0.09%
2022/03/09	9	25.14	1	25.10	25.30	8	13,886	0.06%
2022/03/08	9	25.05	12	25.15	25.10	-3	13,954	-0.02%
2022/03/07	12	25.16	7	25.18	25.35	5	13,844	0.04%
2022/03/04	14	25.70	6	25.69	25.70	8	14,002	0.06%
2022/03/03	1.1	25.80	4	25.91	25.95	-3	14,031	-0.02%
2022/03/02	3	25.77	16	25.81	25.75	-13	14,040	-0.09%
2022/03/01	7	25.75	1	25.70	25.80	6	13,999	0.04%
2022/02/25	18.1	25.28	19	25.33	25.40	-0.9	13,959	-0.01%
2022/02/24	11.9	25.53	11	25.54	25.50	0.9	13,889	0.01%
2022/02/23	1	25.80	14	25.80	25.85	-13	13,790	-0.09%
2022/02/22	1.3	25.70	0	0.00	25.85	1.3	13,908	0.01%
2022/02/21	6	25.57	3.2	25.72	25.65	2.8	13,934	0.02%
2022/02/18	5	25.75	4.1	25.65	25.75	0.9	14,037	0.01%
2022/02/17	3.1	25.34	2	25.40	25.50	1.1	14,139	0.01%
2022/02/16	1	25.30	6.6	25.40	25.35	-5.6	14,317	-0.04%
2022/02/15	9.3	25.26	1.1	25.26	25.25	8.2	14,661	0.06%
2022/02/14	3	25.42	45.1	25.55	25.50	-42.1	14,562	-0.29%
2022/02/11	2	25.63	30	25.68	25.75	-28	14,683	-0.19%
2022/02/10	84	25.64	1	25.60	25.70	83	14,630	0.57%
2022/02/09	2	25.45	18.2	25.73	25.80	-16.2	14,471	-0.11%
2022/02/08	6	25.43	3.1	25.45	25.55	2.9	14,365	0.02%
2022/02/07	2	25.15	7.7	25.23	25.15	-5.7	14,350	-0.04%
2022/01/26	2	25.20	24.2	25.24	25.20	-22.2	14,168	-0.16%
2022/01/25	3	25.15	10.1	25.18	25.25	-7.1	14,108	-0.05%
2022/01/24	5	25.07	3.2	25.18	25.45	1.8	14,016	0.01%
2022/01/21	2	25.15	5.2	25.44	25.45	-3.2	13,937	-0.02%
2022/01/20	2	25.40	3	25.40	25.45	-1	13,623	-0.01%
2022/01/19	20.6	25.28	26	25.36	25.45	-5.4	13,645	-0.04%
2022/01/18	1.1	25.55	19	25.46	25.45	-17.9	13,570	-0.13%
2022/01/17	11.1	25.20	28.3	25.15	25.30	-17.2	13,371	-0.13%
2022/01/14	1.3	24.99	19	25.04	25.15	-17.7	13,448	-0.13%
2022/01/13	5.1	24.99	14	24.99	25.00	-8.9	13,383	-0.07%
2022/01/12	6.2	24.89	4	24.90	24.90	2.2	13,374	0.02%
2022/01/11	25	24.91	6	24.91	25.00	19	13,316	0.14%
2022/01/10	4	24.68	9	24.81	24.85	-5	13,251	-0.04%
2022/01/07	7	24.69	11.1	24.69	24.75	-4	13,251	-0.03%
2022/01/06	10	24.56	2	24.53	24.65	8	13,149	0.06%
2022/01/05	2.1	24.45	38	24.50	24.55	-35.9	13,282	-0.27%
2022/01/04	6	24.33	23.1	24.37	24.35	-17.1	13,433	-0.13%
2022/01/03	7.8	24.21	15	24.20	24.30	-7.2	13,452	-0.05%
2021/12/30	0.1	24.20	0	0.00	24.20	0.1	13,610	0.00%
2021/12/29	5.1	24.20	2	24.18	24.25	3.1	13,801	0.02%
2021/12/28	5	24.05	1	24.20	24.20	4	13,908	0.03%
2021/12/27	3	24.12	27	24.10	24.15	-24	14,016	-0.17%
2021/12/24	4	23.91	6	23.99	24.05	-2	14,162	-0.01%
2021/12/23	14	23.83	1	24.05	23.80	13	14,345	0.09%
2021/12/22	14.5	23.87	0	0.00	24.00	14.5	14,331	0.10%
2021/12/21	1	23.95	4	23.95	23.85	-3	14,301	-0.02%
2021/12/20	2	23.90	0	0.00	23.90	2	14,237	0.01%
2021/12/17	4.5	24.00	12	24.15	24.00	-7.5	14,247	-0.05%
2021/12/16	15	23.88	8.2	24.07	24.00	6.8	14,259	0.05%
2021/12/15	21	23.85	0	0.00	23.75	21	14,593	0.14%
2021/12/14	18.1	23.81	3	23.85	23.85	15.1	14,837	0.10%
2021/12/13	8.1	24.09	2	24.10	24.05	6.1	14,932	0.04%
2021/12/10	58	24.37	57	24.43	24.30	1	15,016	0.01%
2021/12/09	12.1	23.75	26	23.90	24.00	-13.9	14,564	-0.10%
2021/12/08	4	23.69	22	23.79	23.60	-18	14,393	-0.13%
2021/12/07	16	23.71	1	23.85	23.75	15	14,292	0.10%
2021/12/06	2	23.80	9	23.81	23.85	-7	14,248	-0.05%
2021/12/03	17	23.37	0	0.00	23.30	17	14,120	0.12%
2021/12/02	2	23.38	0	0.00	23.35	2	14,198	0.01%
2021/12/01	1	23.30	2	23.38	23.45	-1	14,217	-0.01%
2021/11/30	9	23.28	6	23.50	23.15	3	14,157	0.02%
2021/11/29	2.1	23.40	1	23.40	23.35	1.1	13,775	0.01%
2021/11/26	9.1	23.40	0	0.00	23.40	9.1	13,747	0.07%
2021/11/25	5.5	23.61	0	0.00	23.60	5.5	13,801	0.04%
2021/11/24	6.2	23.60	6	23.73	23.75	0.2	13,816	0.00%
2021/11/23	15	23.40	7	23.59	23.55	8	13,803	0.06%
2021/11/22	16	23.48	3	23.52	23.55	13	13,715	0.09%
2021/11/19	28.2	23.45	0	0.00	23.55	28.2	13,665	0.21%
2021/11/18	12.1	23.59	2	23.55	23.60	10.1	13,652	0.07%
2021/11/17	11.1	23.62	2.1	23.75	23.75	9	13,573	0.07%
2021/11/16	14	23.69	1	23.70	23.70	13	13,647	0.10%
2021/11/15	29.1	23.63	2	23.70	23.70	27.1	13,673	0.20%
2021/11/12	23.2	23.87	15	23.88	23.90	8.2	13,587	0.06%
2021/11/11	6	24.02	1	24.05	24.10	5	13,693	0.04%
2021/11/10	20	24.06	11	24.09	24.15	9	13,861	0.06%
2021/11/09	0	0.00	4	24.35	24.35	-4	13,777	-0.03%
2021/11/08	2	24.23	2	24.25	24.40	0	13,820	0.00%
2021/11/05	11	24.16	11	24.25	24.35	0	13,925	0.00%
2021/11/04	14.1	24.34	5	24.40	24.30	9.1	14,145	0.06%
2021/11/03	3	24.50	27	24.41	24.55	-24	14,093	-0.17%
2021/11/02	1	24.20	1	24.25	24.20	0	14,152	0.00%
2021/11/01	3	24.20	6	24.16	24.20	-3	14,143	-0.02%
2021/10/29	19	24.61	1	24.50	24.45	18	14,135	0.13%
2021/10/28	1	24.70	12	24.70	24.85	-11	14,038	-0.08%
2021/10/27	0	0.00	27	24.75	24.80	-27	14,068	-0.19%
2021/10/26	0	0.00	7	24.54	24.60	-7	14,283	-0.05%
2021/10/25	3	24.45	32.1	24.47	24.45	-29.1	14,277	-0.20%
2021/10/22	1	24.20	19	24.26	24.30	-18	14,325	-0.13%
2021/10/21	0.1	24.05	2	24.15	24.00	-1.9	14,203	-0.01%
2021/10/20	0	0.00	2	24.00	23.90	-2	14,157	-0.01%
2021/10/19	9	24.01	3	23.98	23.90	6	14,188	0.04%
2021/10/18	2	24.10	1	24.05	24.05	1	14,411	0.01%
2021/10/15	1	24.05	4	24.04	24.05	-3	14,547	-0.02%
2021/10/14	1	24.25	17	24.25	24.15	-16	14,556	-0.11%
2021/10/13	11.3	24.16	4	24.25	24.10	7.3	14,681	0.05%
2021/10/12	2.5	24.15	8	24.25	24.10	-5.5	14,657	-0.04%
2021/10/08	5	24.10	4	24.15	24.15	1	14,498	0.01%
2021/10/07	2.5	24.19	6	24.15	24.15	-3.5	14,633	-0.02%
2021/10/06	1	23.85	24	23.75	23.90	-23	14,678	-0.16%
2021/10/05	2	23.40	6	23.40	23.40	-4	14,554	-0.03%
2021/10/04	4	23.49	14	23.55	23.60	-10	14,670	-0.07%
2021/10/01	3	23.37	12	23.47	23.60	-9	14,639	-0.06%
2021/09/30	14.1	23.74	27	23.74	23.60	-12.9	14,627	-0.09%
2021/09/29	17	23.56	10	23.63	23.85	7	14,576	0.05%
2021/09/28	8	23.95	3.5	23.97	24.00	4.5	14,479	0.03%
2021/09/27	8	24.25	18.1	24.24	24.30	-10.1	14,433	-0.07%
2021/09/24	11.5	24.15	26	24.12	24.15	-14.5	14,547	-0.10%
2021/09/23	13.8	24.02	13.2	24.08	24.00	0.6	14,687	0.00%
2021/09/22	9.2	23.76	44	23.64	24.05	-34.8	14,591	-0.24%
2021/09/17	9	23.63	15	23.63	23.50	-6	14,235	-0.04%
2021/09/16	4	23.45	9	23.51	23.60	-5	14,007	-0.04%
2021/09/15	8.5	23.39	33	23.25	23.40	-24.5	14,018	-0.17%
2021/09/14	6.5	23.01	17.3	23.02	23.10	-10.8	14,051	-0.08%
2021/09/13	1	22.90	5.1	22.90	22.90	-4.1	14,292	-0.03%
2021/09/10	0	0.00	0.5	22.75	22.80	-0.5	14,456	0.00%
2021/09/09	3	22.70	11	22.75	22.65	-8	14,787	-0.05%
2021/09/08	3	22.72	1	22.80	22.80	2	15,007	0.01%
2021/09/07	0	0.00	37.2	22.96	23.00	-37.2	15,172	-0.24%
2021/09/06	1	22.80	13	22.80	22.65	-12	15,204	-0.08%
2021/09/03	11	22.70	8	22.76	22.80	3	15,320	0.02%
2021/09/02	5	22.64	3	22.55	22.55	2	15,551	0.01%
2021/09/01	0	0.00	6	22.85	22.85	-6	15,757	-0.04%
2021/08/31	3	22.72	34	22.81	22.90	-31	15,853	-0.20%
2021/08/30	3	22.62	1	22.65	22.70	2	15,925	0.01%
2021/08/27	0	0.00	6	22.58	22.60	-6	15,977	-0.04%
2021/08/26	3	22.42	33	22.38	22.45	-30	16,008	-0.19%
2021/08/25	12	22.55	24	22.57	22.55	-12	16,117	-0.07%
2021/08/24	0	0.00	45	22.57	22.55	-45	16,090	-0.28%
2021/08/23	5	22.53	7.1	22.52	22.35	-2.1	16,045	-0.01%
2021/08/20	27	22.39	18	22.39	22.35	9	16,081	0.06%
2021/08/19	10.1	22.13	8	22.20	22.30	2.1	16,144	0.01%
2021/08/18	17	22.18	12.5	22.19	22.30	4.6	15,964	0.03%
2021/08/17	6.2	22.08	85	22.00	22.30	-78.8	15,900	-0.50%
2021/08/16	20	21.67	15.1	21.78	21.70	5	15,513	0.03%
2021/08/13	12	21.60	4	21.59	21.65	8	16,457	0.05%
2021/08/12	27.2	21.63	3	21.60	21.55	24.2	16,734	0.14%
2021/08/11	3.1	21.70	5	21.76	21.80	-1.9	16,849	-0.01%
2021/08/10	16.5	21.72	11	21.78	21.85	5.5	17,030	0.03%
2021/08/09	4.2	21.34	1	21.35	21.40	3.2	17,094	0.02%
2021/08/06	6.2	21.46	10	21.48	21.45	-3.8	17,339	-0.02%
2021/08/05	7	21.52	2	21.55	21.55	5	17,850	0.03%
2021/08/04	17	21.42	0	0.00	21.45	17	18,453	0.09%
2021/08/03	5	21.45	0	0.00	21.55	5	18,878	0.03%
2021/08/02	8.1	21.51	0	0.00	21.60	8.1	19,120	0.04%
2021/07/30	43	21.47	12	21.60	21.60	31	19,314	0.16%
2021/07/29	3	21.65	0	0.00	21.70	3	19,327	0.02%
2021/07/28	34	21.62	1	21.65	21.75	33	19,507	0.17%
2021/07/27	1	21.80	0	0.00	21.85	1	19,971	0.01%
2021/07/26	8	21.89	2	21.90	21.85	6	20,249	0.03%
2021/07/23	11	21.85	0	0.00	21.90	11	20,511	0.05%
2021/07/22	25	21.87	21	21.96	22.00	4	20,972	0.02%
2021/07/21	14	21.94	12	22.00	22.00	2	21,041	0.01%
2021/07/20	23	22.00	5.5	22.00	22.05	17.5	21,251	0.08%
2021/07/19	22	22.08	5	22.05	22.05	17	22,468	0.08%
2021/07/16	10.3	22.06	3	22.08	22.15	7.3	23,230	0.03%
2021/07/15	7	22.08	21	22.13	22.15	-14	23,471	-0.06%
2021/07/14	20	22.13	24	22.08	22.20	-4	23,724	-0.02%
2021/07/13	5.1	22.12	2.3	22.16	22.20	2.8	23,976	0.01%
2021/07/12	1.3	22.23	1	22.10	22.10	0.3	24,047	0.00%
2021/07/09	22.3	22.07	11	22.06	22.10	11.3	24,178	0.05%
2021/07/08	17	22.24	0	0.00	22.30	17	24,248	0.07%
2021/07/07	31	22.24	2	22.20	22.30	29	24,722	0.12%
2021/07/06	5	22.50	48	22.40	22.45	-43	24,891	-0.17%
2021/07/05	25	22.18	2	22.23	22.25	23	25,062	0.09%
2021/07/02	12.3	22.10	3	22.12	22.05	9.3	25,366	0.04%
2021/07/01	52	22.12	0	0.00	22.00	52	25,664	0.20%
2021/06/30	1	22.05	8	22.34	22.35	-7	25,955	-0.03%
2021/06/29	34	22.07	4	22.10	22.05	30	26,300	0.11%
2021/06/28	26	22.05	4	22.03	22.00	22	27,021	0.08%
2021/06/25	18.1	22.12	1	22.15	22.05	17.1	28,652	0.06%
2021/06/24	13.1	22.10	13	22.10	22.10	0.1	29,580	0.00%
2021/06/23	36	22.12	4	22.18	22.10	32	29,494	0.11%
2021/06/22	67	22.41	15	22.35	22.30	52	29,422	0.18%
2021/06/21	17	22.76	6	22.70	22.60	11	29,223	0.04%
2021/06/18	6	23.03	3	23.28	23.05	3	29,234	0.01%
2021/06/17	10	22.81	22	23.08	23.05	-12	29,140	-0.04%
2021/06/16	2	22.60	4	22.89	23.00	-2	29,508	-0.01%
2021/06/15	10	22.45	0	0.00	22.50	10	29,564	0.03%
2021/06/11	16.2	22.66	1	22.70	22.65	15.2	29,429	0.05%
2021/06/10	39	22.60	8	22.76	22.85	31	29,604	0.10%
2021/06/09	3	22.93	90	22.93	22.95	-87	29,422	-0.30%
2021/06/08	6	23.02	0	0.00	23.15	6	29,258	0.02%
2021/06/07	7	23.04	31	22.95	23.05	-24	29,400	-0.08%
2021/06/04	17	23.19	20	23.20	23.20	-3	29,270	-0.01%
2021/06/03	8	23.18	0	0.00	23.40	8	29,369	0.03%
2021/06/02	25.1	23.25	2	23.50	23.10	23.1	29,417	0.08%
2021/06/01	25	23.40	12	23.55	23.45	13	29,497	0.04%
2021/05/31	22	23.35	3.5	23.38	23.45	18.5	29,720	0.06%
2021/05/28	3	23.33	22	23.50	23.30	-19	29,823	-0.06%
2021/05/27	22	23.03	116	23.36	23.40	-94	30,018	-0.31%	大賣/
2021/05/26	3.5	23.40	6	23.40	23.30	-2.5	30,132	-0.01%
2021/05/25	91	23.30	12.1	23.32	23.35	78.9	30,387	0.26%
2021/05/24	17.1	23.17	18	23.24	23.30	-0.9	30,466	0.00%
2021/05/21	68	23.81	65	25.04	23.30	3	30,619	0.01%
2021/05/20	24.1	23.40	47	23.22	23.15	-22.9	29,730	-0.08%
2021/05/19	8	22.75	2.3	22.63	22.80	5.7	29,611	0.02%
2021/05/18	16.1	22.54	40	22.55	22.90	-23.9	29,662	-0.08%
2021/05/17	8.1	21.86	26	21.98	21.90	-18	29,711	-0.06%
2021/05/14	29.1	22.73	0	0.00	22.70	29.1	29,477	0.10%
2021/05/13	4	22.24	28	22.52	22.95	-24	29,414	-0.08%
2021/05/12	44.1	22.67	66	22.89	22.35	-21.9	28,977	-0.08%
2021/05/11	63.1	23.54	19	23.83	23.50	44.1	28,510	0.15%
2021/05/10	7.1	24.10	4	24.11	24.30	3.1	28,151	0.01%
2021/05/07	5.1	24.26	1	24.45	24.55	4.1	28,250	0.01%
2021/05/06	17	24.37	38	24.31	24.30	-21	28,595	-0.07%
2021/05/05	1	23.81	7	23.95	23.90	-6	28,795	-0.02%
2021/05/04	27.1	23.55	21	23.40	23.50	6.1	28,742	0.02%
2021/05/03	32.1	24.57	8	24.39	24.35	24.1	28,422	0.08%
2021/04/29	11	24.94	14	24.99	25.00	-3	28,268	-0.01%
2021/04/28	39.7	24.94	8	25.03	24.90	31.7	28,069	0.11%
2021/04/27	25	24.60	3	24.65	24.65	22	28,040	0.08%
2021/04/26	22	24.70	20	24.69	24.75	2	27,948	0.01%
2021/04/23	116.2	24.60	56	24.66	24.80	60.2	27,869	0.22%	大買/
2021/04/22	70	27.50	44	27.60	27.40	26	27,381	0.09%
2021/04/21	7	27.70	121	27.65	27.80	-114	26,955	-0.42%	大賣/鉅額交易
2021/04/20	5	27.66	9	27.77	27.75	-4	26,708	-0.01%
2021/04/19	37	27.46	41.5	27.62	27.55	-4.5	26,542	-0.02%
2021/04/16	12	26.97	12	27.02	27.15	0	26,408	0.00%
2021/04/15	28	26.68	12	26.70	26.70	16	26,404	0.06%
2021/04/14	21	26.82	42	26.78	26.70	-21	26,325	-0.08%
2021/04/13	18	26.96	8	27.19	26.80	10	26,419	0.04%
2021/04/12	96	27.42	9	27.25	27.20	87	26,390	0.33%
2021/04/09	9	27.19	14	27.20	27.20	-5	26,267	-0.02%
2021/04/08	10	27.22	5.2	27.27	27.15	4.9	26,006	0.02%
2021/04/07	22.1	27.02	16	27.07	27.10	6.1	25,692	0.02%
2021/04/06	54	27.16	41	27.12	27.05	13	25,436	0.05%
2021/04/01	34	27.17	23	27.02	27.25	11	24,961	0.04%
2021/03/31	33	26.92	5	27.00	26.70	28	24,340	0.12%
2021/03/30	168	26.47	124	26.61	27.00	44	23,516	0.19%	大買/大賣/
2021/03/29	19	25.85	50	26.06	26.10	-31	21,800	-0.14%
2021/03/26	3	23.67	2	23.70	23.75	1	20,833	0.00%
2021/03/25	25	23.56	25.1	23.60	23.70	-0.1	20,876	0.00%
2021/03/24	13	23.92	17	23.88	23.95	-4	20,905	-0.02%
2021/03/23	2	23.70	9.2	23.91	24.00	-7.2	20,979	-0.03%
2021/03/22	26	23.65	21.1	23.61	23.65	4.9	21,013	0.02%
2021/03/19	8	23.96	23	23.96	23.85	-15	20,917	-0.07%
2021/03/18	6	23.66	10.1	23.58	23.70	-4.1	20,499	-0.02%
2021/03/17	6.1	23.22	14	23.30	23.30	-8	20,434	-0.04%
2021/03/16	15.6	23.38	19.1	23.25	23.30	-3.5	20,650	-0.02%
2021/03/15	11	22.89	40.1	22.74	22.95	-29.1	20,508	-0.14%
2021/03/12	3	22.90	11.6	22.86	22.90	-8.6	21,108	-0.04%
2021/03/11	13.2	22.84	11	22.91	22.95	2.2	21,545	0.01%
2021/03/10	2	22.70	3	22.65	22.70	-1	21,436	0.00%
2021/03/09	1	22.65	31.1	22.54	22.70	-30.1	21,439	-0.14%
2021/03/08	16	22.39	11	22.41	22.40	5	21,301	0.02%
2021/03/05	3	21.97	0	0.00	22.40	3	21,213	0.01%
2021/03/04	7	22.30	4	22.31	22.20	3	21,379	0.01%
2021/03/03	1	22.40	47	22.43	22.60	-46	21,278	-0.22%
2021/03/02	2.5	22.40	15.3	22.39	22.20	-12.8	21,078	-0.06%
2021/02/26	31	21.95	3	22.17	22.20	28	20,763	0.13%
2021/02/25	27	22.17	12	22.17	22.30	15	20,441	0.07%
2021/02/24	4	21.95	3	21.98	21.90	1	20,294	0.00%
2021/02/23	1.1	21.75	14	21.74	21.75	-12.9	20,153	-0.06%
2021/02/22	24	21.85	0.1	21.80	21.80	23.9	19,945	0.12%
2021/02/19	6	21.70	11	21.65	21.85	-5	19,837	-0.03%
2021/02/18	6.2	21.66	22	21.68	21.90	-15.8	19,673	-0.08%
2021/02/17	18	21.99	29	21.80	21.75	-11	19,633	-0.06%
2021/02/05	8	21.80	3	21.90	21.90	5	19,297	0.03%
2021/02/04	14.9	21.98	5	21.99	21.80	9.9	19,223	0.05%
2021/02/03	0	0.00	12	21.51	21.80	-12	19,168	-0.06%
2021/02/02	3	21.65	20	21.60	21.50	-17	19,207	-0.09%
2021/02/01	0	0.00	12	21.41	21.35	-12	19,073	-0.06%
2021/01/29	46.1	21.89	19	21.79	21.45	27.1	18,945	0.14%
2021/01/28	9	22.38	20	22.06	22.15	-11	18,567	-0.06%
2021/01/27	71.1	21.85	89	21.93	21.80	-17.9	17,970	-0.10%
2021/01/26	3	21.50	4	21.53	21.40	-1	17,454	-0.01%
2021/01/25	4.1	21.13	3	21.28	21.40	1.1	17,231	0.01%
2021/01/22	2	21.10	4	21.14	21.30	-2	17,126	-0.01%
2021/01/21	5	20.90	6	21.04	20.80	-1	17,116	-0.01%
2021/01/20	88	21.08	34	20.60	20.80	54	17,063	0.32%
2021/01/19	37	21.66	36	21.54	21.50	1	16,553	0.01%
2021/01/18	36.1	21.63	28	21.75	21.55	8.1	16,285	0.05%
2021/01/15	66	22.61	72	22.54	22.25	-6	15,964	-0.04%
2021/01/14	57.4	22.12	29	22.21	22.25	28.4	15,247	0.19%
2021/01/13	17.2	21.81	38.1	21.83	21.80	-20.9	14,793	-0.14%
2021/01/12	20	21.79	21	21.71	21.65	-1	14,595	-0.01%
2021/01/11	58	21.66	35	21.70	21.80	23	14,313	0.16%
2021/01/08	1.2	21.08	21	21.00	21.50	-19.8	14,022	-0.14%
2021/01/07	20.8	21.07	23	21.08	21.00	-2.3	13,760	-0.02%
2021/01/06	65.1	21.44	44	21.01	21.05	21.1	13,606	0.16%
2021/01/05	14.3	21.40	67.5	21.37	21.55	-53.2	13,173	-0.40%
2021/01/04	15	20.78	18	20.91	20.80	-3	12,853	-0.02%
2020/12/31	34	20.78	18	20.75	20.70	16	12,794	0.13%
2020/12/30	26	20.83	20	20.83	20.90	6	12,734	0.05%
2020/12/29	79	20.80	67	20.84	20.95	12	12,693	0.09%
2020/12/28	39.2	20.77	40	20.83	20.80	-0.8	12,620	-0.01%
2020/12/25	13	20.49	50	20.55	20.60	-37	12,638	-0.29%
2020/12/24	12	20.50	10	20.51	20.40	2	12,651	0.02%
2020/12/23	9.1	20.35	8.2	20.35	20.30	0.9	12,625	0.01%
2020/12/22	10	20.45	7	20.46	20.45	3	12,649	0.02%
2020/12/21	15	20.43	36	20.45	20.50	-21	12,678	-0.17%
2020/12/18	26	20.87	10	20.81	20.70	16	12,601	0.13%
2020/12/17	1.3	20.85	53	20.91	21.00	-51.7	12,419	-0.42%
2020/12/16	35.3	20.68	26	20.74	20.85	9.3	12,187	0.08%
2020/12/15	28	20.59	45	20.58	20.50	-17	12,107	-0.14%
2020/12/14	35.2	20.67	16	20.68	20.60	19.2	11,954	0.16%
2020/12/11	37	20.49	46	20.25	20.45	-9	11,827	-0.08%
2020/12/10	31	20.66	30	20.50	20.50	1	11,771	0.01%
2020/12/09	10	20.31	13.2	20.40	20.50	-3.2	11,429	-0.03%
2020/12/08	79.3	20.29	34	20.42	20.35	45.3	11,188	0.40%
2020/12/07	8.2	19.73	19	19.93	20.10	-10.8	10,549	-0.10%
2020/12/04	35	19.54	16	19.57	19.55	19	10,110	0.19%
2020/12/03	2	19.35	7	19.44	19.45	-5	9,979	-0.05%
2020/12/02	5	19.35	2	19.40	19.35	3	9,941	0.03%
2020/12/01	3	19.18	2	19.30	19.30	1	9,993	0.01%
2020/11/30	5	19.28	11	19.31	19.30	-6	10,289	-0.06%
2020/11/27	7	19.32	3	19.32	19.25	4	10,617	0.04%
2020/11/26	4	19.58	1	19.50	19.55	3	10,565	0.03%
2020/11/25	4	19.60	22	19.55	19.55	-18	10,762	-0.17%
2020/11/24	7	19.67	5	19.65	19.60	2	10,785	0.02%
2020/11/23	3	19.65	11	19.69	19.70	-8	10,790	-0.07%
2020/11/20	0	0.00	3	19.53	19.55	-3	10,704	-0.03%
2020/11/19	0	0.00	2	19.55	19.50	-2	10,855	-0.02%
2020/11/18	20	19.50	8.2	19.51	19.55	11.8	10,804	0.11%
2020/11/17	0	0.00	2	19.48	19.40	-2	10,887	-0.02%
2020/11/16	0	0.00	3	19.32	19.40	-3	11,036	-0.03%
2020/11/12	13	19.09	10	19.06	19.10	3	10,938	0.03%
2020/11/11	0	0.00	4	19.24	19.35	-4	10,973	-0.04%
2020/11/10	2	19.03	6	19.04	19.10	-4	10,799	-0.04%
2020/11/09	10.2	18.79	6.1	18.87	18.95	4.1	10,688	0.04%
2020/11/06	0.4	18.90	3	18.88	18.90	-2.6	10,631	-0.02%
2020/11/05	2	18.73	3	18.82	18.85	-1	10,731	-0.01%
2020/11/04	2.3	18.71	0	0.00	18.70	2.3	10,895	0.02%
2020/11/03	0	0.00	2	18.85	18.75	-2	10,939	-0.02%
2020/11/02	0	0.00	11	18.65	18.65	-11	11,041	-0.10%
2020/10/30	9	18.72	5	18.80	18.60	4	11,214	0.04%
2020/10/29	0.1	18.95	5	18.87	18.95	-4.9	11,114	-0.04%
2020/10/28	2	18.75	9	18.75	18.75	-7	11,010	-0.06%
2020/10/27	11	18.55	0	0.00	18.60	11	11,111	0.10%
2020/10/26	7	18.60	0	0.00	18.65	7	11,163	0.06%
2020/10/23	1	18.55	4	18.60	18.60	-3	11,203	-0.03%
2020/10/22	10	18.53	0	0.00	18.50	10	11,314	0.09%
2020/10/21	4	18.56	0	0.00	18.50	4	11,217	0.04%
2020/10/19	10	18.60	0	0.00	18.55	10	11,369	0.09%
2020/10/16	12	18.62	1	18.70	18.55	11	11,463	0.10%
2020/10/15	6	18.72	6	18.88	18.70	0	11,616	0.00%
2020/10/14	1	18.80	2	18.90	18.95	-1	11,855	-0.01%
2020/10/13	15	18.73	4	18.73	18.70	11	12,644	0.09%
2020/10/12	17	18.60	10	18.65	18.70	7	13,454	0.05%
2020/10/08	3	18.85	0	0.00	18.85	3	13,774	0.02%
2020/10/07	0	0.00	2	19.00	18.90	-2	13,994	-0.01%
2020/10/06	1	18.90	0	0.00	19.00	1	14,320	0.01%
2020/10/05	3	18.97	0	0.00	18.90	3	14,469	0.02%
2020/09/30	4	19.18	10	19.15	19.05	-6	14,696	-0.04%
2020/09/29	0	0.00	7	19.30	19.35	-7	14,990	-0.05%
2020/09/28	17	18.96	16	19.23	19.30	1	15,118	0.01%
2020/09/25	4	18.83	14	18.95	18.90	-10	15,290	-0.07%
2020/09/24	19	18.94	42	18.90	18.80	-23	15,362	-0.15%
2020/09/23	2	19.10	2	19.15	19.15	0	15,432	0.00%
2020/09/22	6	19.03	1	19.05	19.10	5	15,484	0.03%
2020/09/21	4	19.44	2	19.40	19.35	2	15,530	0.01%
2020/09/18	2	19.35	4	19.48	19.70	-2	15,606	-0.01%
2020/09/17	4	19.39	1	19.40	19.40	3	15,581	0.02%
2020/09/16	10	19.45	4	19.58	19.35	6	15,678	0.04%
2020/09/15	14	19.45	7	19.47	19.45	7	15,849	0.04%
2020/09/14	0	0.00	2	19.25	19.15	-2	15,963	-0.01%
2020/09/11	5	19.10	21	19.08	19.15	-16	16,078	-0.10%
2020/09/10	16	19.11	15	19.07	19.10	1	16,183	0.01%
2020/09/09	23	19.05	2	19.08	19.00	21	16,241	0.13%
2020/09/08	1	19.10	6	19.18	19.20	-5	16,220	-0.03%
2020/09/07	2	19.15	5	19.14	19.10	-3	16,361	-0.02%
2020/09/04	21	19.05	11	19.12	19.20	10	16,455	0.06%
2020/09/03	112	19.73	29	19.64	19.25	83	16,475	0.50%	大買/
2020/09/02	28	19.52	30	19.45	19.60	-2	16,239	-0.01%
2020/09/01	1	18.80	34	18.78	18.85	-33	15,781	-0.21%
2020/08/31	14	18.55	2	18.85	18.50	12	15,761	0.08%
2020/08/28	9	18.84	0	0.00	18.85	9	15,639	0.06%
2020/08/27	2	18.78	7	18.99	18.90	-5	15,778	-0.03%
2020/08/26	6	18.78	4	18.81	18.95	2	15,771	0.01%
2020/08/25	3	18.77	2	18.90	18.80	1	15,912	0.01%
2020/08/24	2	18.43	10	18.55	18.45	-8	16,007	-0.05%
2020/08/21	13	18.35	59	18.39	18.40	-46	16,093	-0.29%
2020/08/20	36	18.36	14	18.42	18.35	22	15,943	0.14%
2020/08/19	58	18.65	0	0.00	18.60	58	15,746	0.37%
2020/08/18	0	0.00	12	18.74	18.75	-12	15,642	-0.08%
2020/08/17	3.2	18.67	2	18.73	18.70	1.2	15,667	0.01%
2020/08/14	3	18.62	1	18.55	18.65	2	15,663	0.01%
2020/08/13	17	18.60	0	0.00	18.60	17	15,700	0.11%
2020/08/12	7	18.69	2	18.65	18.65	5	15,674	0.03%
2020/08/11	36	18.99	14	18.88	18.80	22	15,679	0.14%
2020/08/10	14	18.89	4	18.93	19.00	10	15,801	0.06%
2020/08/07	0	0.00	0	18.70	18.70	0	15,840	0.00%
2020/08/06	3	18.65	0	0.00	18.75	3	15,887	0.02%
2020/08/05	1	18.70	3	18.68	18.60	-2	15,880	-0.01%
2020/08/04	7	18.49	5	18.50	18.45	2	15,828	0.01%
2020/08/03	13	18.41	0	0.00	18.35	13	15,804	0.08%
2020/07/31	1	18.45	0	0.00	18.65	1	15,733	0.01%
2020/07/30	1	18.35	1	18.50	18.45	0	15,632	0.00%
2020/07/29	3	18.32	1	18.35	18.25	2	15,560	0.01%
2020/07/28	9	18.34	4	18.36	18.30	5	15,654	0.03%
2020/07/27	7	18.41	0	0.00	18.35	7	15,768	0.04%
2020/07/24	3	18.53	6	18.48	18.45	-3	15,856	-0.02%
2020/07/22	3	18.85	0	0.00	18.85	3	15,949	0.02%
2020/07/21	3	18.78	4	18.91	18.85	-1	15,918	-0.01%
2020/07/20	10	18.43	9	18.47	18.50	1	15,865	0.01%
2020/07/17	40	18.49	2	18.45	18.40	38	15,815	0.24%
2020/07/16	20	20.04	12	20.08	20.00	8	15,249	0.05%
2020/07/15	5	20.25	4	20.25	20.20	1	14,580	0.01%
2020/07/14	21	20.27	4	20.33	20.10	17	14,213	0.12%
2020/07/13	5.3	20.18	27	20.29	20.25	-21.7	14,007	-0.15%
2020/07/10	0	0.00	10	19.95	20.00	-10	13,953	-0.07%
2020/07/09	13	20.35	13	20.37	20.15	0	13,924	0.00%
2020/07/08	1.5	20.23	10.1	20.30	20.40	-8.6	13,653	-0.06%
2020/07/06	4.5	19.96	24	20.01	20.05	-19.5	13,210	-0.15%
2020/07/03	42	19.91	3	19.87	19.80	39	13,180	0.30%
2020/07/02	8	19.73	12	19.76	19.95	-4	13,274	-0.03%
2020/07/01	0	0.00	5	19.61	19.55	-5	13,300	-0.04%
2020/06/30	6	19.46	10	19.38	19.25	-4	13,330	-0.03%
2020/06/24	0	0.00	45	19.59	19.45	-45	13,556	-0.33%
2020/06/23	3	19.20	13	19.34	19.40	-10	13,543	-0.07%
2020/06/22	4	19.24	0	0.00	19.20	4	13,556	0.03%
2020/06/19	7	19.56	28	19.64	19.50	-21	13,614	-0.15%
2020/06/18	1	19.60	1	19.60	19.55	0	13,515	0.00%
2020/06/17	0	0.00	30	19.39	19.35	-30	13,523	-0.22%
2020/06/16	1	19.25	10	19.15	19.15	-9	13,735	-0.07%
2020/06/15	1	18.90	1	19.05	18.90	0	14,173	0.00%
2020/06/12	3	19.03	9	19.06	18.90	-6	14,423	-0.04%
2020/06/11	6	19.10	45	19.13	19.10	-39	14,618	-0.27%
2020/06/10	0	0.00	4	19.15	19.10	-4	14,741	-0.03%
2020/06/09	70	19.22	0	0.00	19.20	70	15,118	0.46%
2020/06/08	22	19.29	4.6	19.22	19.20	17.4	15,383	0.11%
2020/06/05	2	19.05	5	19.09	19.10	-3	15,240	-0.02%
2020/06/04	4	19.01	3	19.03	19.05	1	15,404	0.01%
2020/06/03	5	19.03	24	19.06	19.00	-19	15,658	-0.12%
2020/06/02	8	18.98	4	18.99	19.00	4	15,664	0.03%
2020/06/01	2	18.90	23	18.95	18.90	-21	15,699	-0.13%
2020/05/29	0	0.00	7	18.89	19.10	-7	15,590	-0.04%
2020/05/28	17	18.50	0	0.00	18.40	17	15,346	0.11%
2020/05/27	6	18.54	4	18.64	18.65	2	15,425	0.01%
2020/05/26	1	18.55	9	18.64	18.55	-8	15,503	-0.05%
2020/05/25	3	18.45	1.5	18.55	18.45	1.5	15,499	0.01%
2020/05/22	7	18.41	0.5	18.50	18.40	6.5	15,530	0.04%
2020/05/21	8	18.54	3	18.63	18.60	5	15,507	0.03%
2020/05/20	1	18.45	1	18.55	18.50	0	15,472	0.00%
2020/05/19	5	18.50	8.5	18.52	18.50	-3.5	15,477	-0.02%
2020/05/18	7	18.49	5	18.45	18.45	2	15,490	0.01%
2020/05/15	20	18.45	2	18.50	18.45	18	15,571	0.12%
2020/05/14	7	18.69	10	18.75	18.60	-3	15,371	-0.02%
2020/05/13	0	0.00	25	19.01	19.00	-25	15,291	-0.16%
2020/05/12	4	18.83	12	18.84	18.80	-8	15,227	-0.05%
2020/05/11	13	18.92	14	18.99	18.80	-1	15,188	-0.01%
2020/05/08	4	18.93	1	18.85	18.80	3	15,081	0.02%
2020/05/07	7	18.73	0	0.00	18.70	7	15,020	0.05%
2020/05/06	2	18.60	1	18.70	18.65	1	14,995	0.01%
2020/05/05	2	18.75	6	18.73	18.65	-4	14,941	-0.03%
2020/05/04	7	18.65	0	0.00	18.60	7	14,921	0.05%
2020/04/30	14	19.02	40	19.05	19.10	-26	14,818	-0.18%
2020/04/29	0	0.00	17	19.05	19.10	-17	14,753	-0.12%
2020/04/28	3	18.95	10	19.00	18.95	-7	14,786	-0.05%
2020/04/27	0	0.00	8	18.88	18.90	-8	15,015	-0.05%
2020/04/24	9	18.63	0	0.00	18.55	9	14,964	0.06%
2020/04/23	12	18.68	9	18.71	18.75	3	14,936	0.02%
2020/04/22	3	18.48	23	18.56	18.70	-20	14,782	-0.14%
2020/04/21	8	18.29	13	18.44	18.45	-5	14,599	-0.03%
2020/04/20	5	18.61	0	0.00	18.70	5	14,385	0.03%
2020/04/17	14	18.90	5	18.96	18.70	9	14,279	0.06%
2020/04/16	4	18.71	6	18.79	18.85	-2	14,118	-0.01%
2020/04/15	4	18.69	4	18.78	18.85	0	13,974	0.00%
2020/04/14	4	18.55	2	18.60	18.55	2	13,737	0.01%
2020/04/13	9	18.25	3	18.32	18.35	6	13,580	0.04%
2020/04/10	4.1	18.25	0	0.00	18.30	4.1	13,588	0.03%
2020/04/09	6	18.21	8	18.33	18.30	-2	13,617	-0.01%
2020/04/08	6	18.06	4	18.18	18.10	2	13,490	0.01%
2020/04/07	9	18.12	14	18.13	18.10	-5	13,391	-0.04%
2020/04/06	2	17.88	82	17.99	18.10	-80	13,184	-0.61%
2020/04/01	6	17.76	9	17.71	17.75	-3	12,974	-0.02%
2020/03/31	60	17.78	15	18.02	17.30	45	12,808	0.35%
2020/03/30	5	17.30	4	17.14	17.30	1	12,491	0.01%
2020/03/27	5	17.30	6	17.52	17.40	-1	12,423	-0.01%
2020/03/26	1	17.20	7	17.28	17.20	-6	12,348	-0.05%
2020/03/25	2	17.15	8	17.20	17.15	-6	12,456	-0.05%
2020/03/24	8	16.57	14	16.60	16.40	-6	12,272	-0.05%
2020/03/23	24	15.69	3	15.67	15.50	21	12,403	0.17%
2020/03/20	8	16.16	1	16.15	16.20	7	12,425	0.06%
2020/03/19	19.1	15.91	42.5	15.85	15.70	-23.5	12,163	-0.19%
2020/03/18	0	0.00	16	16.45	16.50	-16	11,735	-0.14%
2020/03/17	5	16.50	55	16.50	16.50	-50	11,487	-0.44%
2020/03/16	9	16.94	0	0.00	16.75	9	11,272	0.08%
2020/03/13	9	16.58	26	16.82	17.10	-17	11,112	-0.15%
2020/03/12	26	17.28	0	0.00	17.20	26	10,597	0.25%
2020/03/11	0	0.00	1	17.90	17.85	-1	10,275	-0.01%
2020/03/10	6	17.70	3	17.85	17.90	3	10,250	0.03%
2020/03/09	27.1	17.91	24	17.93	17.90	3.1	10,060	0.03%
2020/03/06	20	18.03	11	18.05	18.05	9	9,760	0.09%
2020/03/05	20	18.15	0	0.00	18.15	20	9,657	0.21%
2020/03/04	7	18.18	0	0.00	18.20	7	9,640	0.07%
2020/03/02	23	18.17	0	0.00	18.10	23	9,672	0.24%
2020/02/27	0	0.00	3	18.33	18.45	-3	10,656	-0.03%
2020/02/26	8	18.18	4	18.20	18.40	4	10,624	0.04%
2020/02/25	7	18.20	1	18.20	18.20	6	10,569	0.06%
2020/02/24	5	18.30	3	18.30	18.30	2	10,610	0.02%
2020/02/21	4	18.35	4	18.48	18.45	0	10,687	0.00%
2020/02/20	11	18.36	3	18.45	18.40	8	10,780	0.07%
2020/02/19	4	18.36	0	0.00	18.35	4	10,867	0.04%
2020/02/18	5	18.35	1	18.35	18.40	4	10,882	0.04%
2020/02/17	1	18.50	5	18.52	18.55	-4	10,889	-0.04%
2020/02/13	1	18.55	12	18.50	18.50	-11	11,123	-0.10%
2020/02/12	33	18.50	0	0.00	18.55	33	11,234	0.29%
2020/02/11	13	18.40	0	0.00	18.40	13	11,281	0.12%
2020/02/10	1	18.40	14	18.39	18.40	-13	11,380	-0.11%
2020/02/07	2	18.50	0	0.00	18.55	2	11,651	0.02%
2020/02/06	2	18.48	2	18.55	18.60	0	12,424	0.00%
2020/02/05	2	18.40	1	18.30	18.40	1	12,620	0.01%
2020/02/04	7	18.25	9	18.21	18.40	-2	12,713	-0.02%
2020/02/03	7	18.01	3	18.02	18.15	4	12,822	0.03%
2020/01/31	22	18.40	0	0.00	18.35	22	12,770	0.17%
2020/01/30	27	18.48	18.6	18.42	18.35	8.4	12,702	0.07%
2020/01/20	3	19.15	15	19.18	19.10	-12	12,399	-0.10%
2020/01/17	21	18.95	0	0.00	19.00	21	12,351	0.17%
2020/01/16	6	18.89	0	0.00	18.95	6	12,359	0.05%
2020/01/15	2	18.95	9	19.00	19.00	-7	12,507	-0.06%
2020/01/14	0	0.00	2	18.88	18.95	-2	12,613	-0.02%
2020/01/13	1.5	18.83	6	18.82	18.90	-4.5	12,635	-0.04%
2020/01/10	0	0.00	0.8	18.75	18.75	-0.8	12,688	-0.01%
2020/01/08	3	18.68	3.5	18.65	18.60	-0.5	13,033	0.00%
2020/01/07	3	18.80	10	18.75	18.75	-7	13,095	-0.05%
2020/01/06	2	18.85	2	18.80	18.90	0	13,147	0.00%
2020/01/03	0	0.00	10	18.85	18.90	-10	13,223	-0.08%
2020/01/02	1	18.85	4	18.86	18.85	-3	13,254	-0.02%
2019/12/31	0	0.00	20	18.88	18.85	-20	13,362	-0.15%
2019/12/30	11	18.95	16	18.95	18.95	-5	13,279	-0.04%
2019/12/27	3	19.00	60	18.95	19.00	-57	13,303	-0.43%
2019/12/26	0	0.00	100	18.95	19.00	-100	13,305	-0.75%
2019/12/25	50	18.95	12	18.95	18.95	38	13,347	0.28%
2019/12/24	12	18.90	1	18.95	18.95	11	13,375	0.08%
2019/12/23	5	18.93	3	18.98	19.00	2	13,349	0.01%
2019/12/20	1	18.90	2	19.00	19.00	-1	13,328	-0.01%
2019/12/19	1	18.90	2	18.90	18.95	-1	13,215	-0.01%
2019/12/18	14	18.82	11	18.90	19.00	3	13,142	0.02%
2019/12/17	1	18.85	6	18.97	19.00	-5	12,963	-0.04%
2019/12/16	11	18.80	0	0.00	18.85	11	12,788	0.09%
2019/12/13	9	18.79	6	18.83	18.85	3	12,756	0.02%
2019/12/12	0	0.00	39	18.71	18.75	-39	12,662	-0.31%
2019/12/11	3	18.62	1	18.70	18.70	2	12,643	0.02%
2019/12/10	1	18.70	0	0.00	18.75	1	12,621	0.01%
2019/12/09	1	18.90	3	18.85	18.90	-2	12,554	-0.02%
2019/12/06	1	18.85	5	18.90	18.85	-4	12,692	-0.03%
2019/12/05	30	18.85	1	18.90	18.90	29	12,656	0.23%
2019/12/04	0	0.00	1	18.85	18.85	-1	12,621	-0.01%
2019/12/03	5	18.65	1	18.75	18.80	4	12,693	0.03%
2019/12/02	3	18.58	0	0.00	18.70	3	12,720	0.02%
2019/11/29	1	18.75	0	0.00	18.80	1	12,669	0.01%
2019/11/28	2	18.78	1	18.90	18.90	1	12,702	0.01%
2019/11/27	0	0.00	1	18.80	18.70	-1	12,805	-0.01%
2019/11/26	2	18.75	36	18.95	18.75	-34	12,767	-0.27%
2019/11/25	0	0.00	1	18.85	18.90	-1	11,634	-0.01%
2019/11/22	1	18.85	21	18.95	18.90	-20	11,714	-0.17%
2019/11/21	10	18.90	0	0.00	18.90	10	11,761	0.09%
2019/11/20	11	18.99	9	18.97	19.00	2	11,701	0.02%
2019/11/19	5	18.93	8	18.93	18.90	-3	11,818	-0.03%
2019/11/18	2	18.80	5	18.74	18.90	-3	11,891	-0.03%
2019/11/15	1	18.55	4	18.58	18.55	-3	11,897	-0.03%
2019/11/14	2	18.43	13	18.44	18.50	-11	11,920	-0.09%
2019/11/13	3	18.37	4	18.40	18.30	-1	12,032	-0.01%
2019/11/12	29	18.42	0	0.00	18.45	29	12,326	0.24%
2019/11/11	25	18.71	7	18.65	18.65	18	12,307	0.15%
2019/11/08	23	18.80	10	18.83	18.80	13	12,197	0.11%
2019/11/07	7	18.70	19.5	18.73	18.70	-12.5	12,095	-0.10%
2019/11/06	25	18.80	14	18.77	18.70	11	11,995	0.09%
2019/11/05	85	18.92	45	19.05	19.05	40	11,818	0.34%
2019/11/04	1	18.30	72	18.38	18.50	-71	11,147	-0.64%
2019/10/31	3	18.15	0	0.00	18.20	3	11,039	0.03%
2019/10/30	2	18.15	0	0.00	18.20	2	10,954	0.02%
2019/10/29	7	18.22	2	18.25	18.25	5	10,925	0.05%
2019/10/28	1	18.25	0	0.00	18.30	1	10,823	0.01%
2019/10/25	3	18.27	9	18.28	18.30	-6	10,722	-0.06%
2019/10/24	2	18.25	3	18.30	18.25	-1	10,714	-0.01%
2019/10/23	10	18.22	12	18.25	18.25	-2	10,716	-0.02%
2019/10/22	8	18.16	13	18.22	18.10	-5	10,629	-0.05%
2019/10/21	1	18.00	13	18.03	18.10	-12	10,523	-0.11%
2019/10/18	6	17.94	2	18.00	17.90	4	10,529	0.04%
2019/10/17	10	17.79	1	17.85	17.90	9	10,518	0.09%
2019/10/16	9	17.83	3	17.85	17.85	6	10,294	0.06%
2019/10/15	3	17.78	0	0.00	17.80	3	10,153	0.03%
2019/10/14	4	17.91	3	17.90	17.90	1	10,099	0.01%
2019/10/09	9	17.78	0	0.00	17.70	9	10,220	0.09%
2019/10/08	1	17.90	1	18.00	17.85	0	10,332	0.00%
2019/10/07	8	17.77	6	17.83	17.80	2	10,323	0.02%
2019/10/04	5	17.86	0	0.00	17.90	5	10,315	0.05%
2019/10/03	4	17.83	0	0.00	17.90	4	10,373	0.04%
2019/10/02	7	17.94	0	0.00	17.95	7	10,382	0.07%
2019/10/01	1	18.00	3	18.10	18.10	-2	10,359	-0.02%
2019/09/27	7	17.97	12	18.01	17.90	-5	10,344	-0.05%
2019/09/26	4	18.10	4	18.10	18.05	0	10,328	0.00%
2019/09/25	10	18.20	0	0.00	18.10	10	10,315	0.10%
2019/09/24	6	18.29	2	18.30	18.30	4	10,386	0.04%
2019/09/23	2.6	18.05	2	18.20	18.15	0.6	10,332	0.01%
2019/09/20	14	18.09	0	0.00	18.05	14	10,415	0.13%
2019/09/19	2	18.15	1	18.20	18.20	1	10,277	0.01%
2019/09/17	1	18.25	0	0.00	18.30	1	10,361	0.01%
2019/09/16	7	18.26	3	18.33	18.35	4	10,594	0.04%
2019/09/12	10	18.29	3	18.35	18.40	7	10,709	0.07%
2019/09/11	1	18.10	1	18.20	18.20	0	10,735	0.00%
2019/09/10	2	18.05	2	18.13	18.10	0	10,699	0.00%
2019/09/09	6	18.19	1	18.15	18.25	5	10,562	0.05%
2019/09/06	100.8	18.20	17	18.21	18.20	83.8	10,503	0.80%
2019/09/05	8	18.11	8	18.19	18.10	0	10,408	0.00%
2019/09/04	16	17.90	5	18.00	18.00	11	10,261	0.11%
2019/09/03	4	17.98	1	18.10	17.90	3	10,260	0.03%
2019/09/02	3	17.98	3	18.05	18.05	0	10,403	0.00%
2019/08/30	6	17.91	3	17.92	17.95	3	10,282	0.03%
2019/08/29	8	17.66	7	17.69	17.80	1	10,150	0.01%
2019/08/28	3	17.60	0	0.00	17.65	3	10,077	0.03%
2019/08/27	6	17.62	0	0.00	17.60	6	10,051	0.06%
2019/08/26	11	17.50	4	17.45	17.50	7	10,022	0.07%
2019/08/23	4	17.66	0	0.00	17.70	4	10,014	0.04%
2019/08/22	25	17.57	1	17.45	17.50	24	10,016	0.24%
2019/08/21	6	17.65	0	0.00	17.55	6	10,063	0.06%
2019/08/20	22	17.78	1	17.90	17.65	21	9,838	0.21%
2019/08/19	20	17.97	3	18.03	17.80	17	9,671	0.18%
2019/08/16	19	17.72	9	17.86	17.85	10	9,614	0.10%
2019/08/15	42.1	17.73	2	17.70	17.65	40.1	9,373	0.43%
2019/08/14	31	18.49	20	18.45	18.15	11	9,001	0.12%
2019/08/13	4	18.40	0	0.00	18.45	4	8,776	0.05%
2019/08/12	2	18.45	0	0.00	18.55	2	8,830	0.02%
2019/08/08	0	0.00	1	18.65	18.60	-1	8,871	-0.01%
2019/08/07	28	18.52	0	0.00	18.50	28	8,997	0.31%
2019/08/06	11	18.37	1	18.55	18.55	10	9,133	0.11%
2019/08/05	2	18.60	3	18.70	18.60	-1	9,144	-0.01%
2019/08/02	23	18.76	3	18.80	18.85	20	9,185	0.22%
2019/08/01	10	19.00	0	0.00	18.95	10	9,134	0.11%
2019/07/31	13	19.10	0	0.00	19.10	13	9,115	0.14%
2019/07/30	12	19.15	2	19.20	19.25	10	9,084	0.11%
2019/07/29	14	19.10	0	0.00	19.25	14	9,269	0.15%
2019/07/26	2	19.20	0	0.00	19.15	2	9,295	0.02%
2019/07/24	13	19.23	2	19.30	19.30	11	9,258	0.12%
2019/07/23	4	19.23	0	0.00	19.25	4	9,258	0.04%
2019/07/22	9	19.13	0	0.00	19.05	9	9,252	0.10%
2019/07/19	13	19.22	1	19.20	19.20	12	9,203	0.13%
2019/07/18	3	19.27	6	19.30	19.30	-3	9,223	-0.03%
2019/07/17	3	19.30	12	19.37	19.30	-9	9,302	-0.10%
2019/07/16	6	19.48	1	19.45	19.50	5	9,336	0.05%
2019/07/15	15	19.38	7	19.41	19.45	8	9,360	0.09%
2019/07/12	6	20.44	5	20.46	20.45	1	9,324	0.01%
2019/07/11	1	20.35	0	0.00	20.35	1	9,311	0.01%
2019/07/10	2	20.28	11	20.30	20.25	-9	9,354	-0.10%
2019/07/09	0	0.00	3	20.20	20.30	-3	9,387	-0.03%
2019/07/08	1	20.30	0	0.00	20.30	1	9,347	0.01%
2019/07/04	1	20.50	1	20.50	20.55	0	9,477	0.00%
2019/07/03	0	0.00	10	20.45	20.45	-10	9,512	-0.11%
2019/07/02	8	20.55	104	20.50	20.60	-96	9,677	-0.99%	大賣/
2019/07/01	12	20.51	13	20.50	20.50	-1	9,702	-0.01%
2019/06/28	0	0.00	9	20.30	20.35	-9	9,609	-0.09%
2019/06/27	0.4	20.20	5	20.30	20.25	-4.6	9,603	-0.05%
2019/06/26	4	20.00	8	20.12	20.20	-4	9,611	-0.04%
2019/06/25	2	20.03	3	20.02	20.00	-1	9,611	-0.01%
2019/06/24	7	20.20	1	20.25	20.15	6	9,640	0.06%
2019/06/21	2	20.20	36	20.23	20.15	-34	9,617	-0.35%
2019/06/20	108	20.05	1	20.00	20.00	107	9,600	1.11%	大買/鉅額交易
2019/06/19	4	19.98	9	19.99	20.00	-5	9,485	-0.05%
2019/06/18	0	0.00	1	19.90	19.90	-1	9,322	-0.01%
2019/06/14	0	0.00	26	19.85	19.85	-26	9,431	-0.28%
2019/06/12	2	19.90	0	0.00	19.85	2	9,693	0.02%
2019/06/11	0	0.00	40	19.93	19.95	-40	9,714	-0.41%
2019/06/10	2	19.90	11	19.78	19.85	-9	9,677	-0.09%
2019/06/06	10	19.60	1	19.55	19.60	9	9,560	0.09%
2019/06/05	1	19.60	2	19.68	19.60	-1	9,583	-0.01%
2019/06/04	1	19.50	2.4	19.50	19.50	-1.4	9,617	-0.01%
2019/06/03	0	0.00	2	19.55	19.45	-2	9,660	-0.02%
2019/05/31	2	19.55	9	19.56	19.65	-7	9,709	-0.07%
2019/05/30	0	0.00	3	19.32	19.40	-3	9,586	-0.03%
2019/05/29	4	19.05	0	0.00	19.15	4	9,717	0.04%
2019/05/28	0	0.00	1	19.15	19.05	-1	10,020	-0.01%
2019/05/27	1	19.05	0	0.00	19.05	1	10,087	0.01%
2019/05/24	0	0.00	6	19.00	19.00	-6	10,163	-0.06%
2019/05/23	0	0.00	2	18.95	19.00	-2	10,196	-0.02%
2019/05/21	2	19.00	3	18.92	18.95	-1	10,273	-0.01%
2019/05/20	1	18.75	4	18.81	18.85	-3	10,214	-0.03%
2019/05/17	1	18.80	0	0.00	18.80	1	10,205	0.01%
2019/05/16	2	18.88	10	18.74	18.75	-8	10,203	-0.08%
2019/05/15	6	18.87	7	18.97	18.85	-1	10,200	-0.01%
2019/05/14	22	18.80	6	19.08	19.10	16	10,188	0.16%
2019/05/13	30	19.23	29	19.35	19.20	1	10,044	0.01%
2019/05/10	2	19.45	2	19.45	19.50	0	10,174	0.00%
2019/05/09	3	19.47	0	0.00	19.35	3	10,223	0.03%
2019/05/08	11	19.65	1	19.70	19.65	10	10,250	0.10%
2019/05/07	5	19.67	1	19.90	19.90	4	10,474	0.04%
2019/05/06	9	19.68	12	19.70	19.60	-3	10,626	-0.03%
2019/05/03	1	19.95	1	20.00	20.00	0	10,420	0.00%
2019/05/02	0	0.00	46	19.95	19.90	-46	10,420	-0.44%
2019/04/30	0	0.00	4	19.81	19.95	-4	10,445	-0.04%
2019/04/29	2	19.88	2	19.90	19.90	0	10,433	0.00%
2019/04/26	10	19.76	20	19.80	19.85	-10	10,405	-0.10%
2019/04/25	6	19.77	0	0.00	19.80	6	10,411	0.06%
2019/04/24	5	19.81	48	19.84	19.85	-43	10,465	-0.41%
2019/04/23	0	0.00	24.1	19.67	19.70	-24.1	10,416	-0.23%
2019/04/22	22	19.70	22	19.75	19.70	0	10,346	0.00%
2019/04/19	22	19.66	38	19.69	19.60	-16	10,338	-0.15%
2019/04/18	2	19.58	5	19.65	19.60	-3	10,344	-0.03%
2019/04/17	4	19.46	10	19.49	19.50	-6	10,327	-0.06%
2019/04/16	0	0.00	3	19.35	19.35	-3	10,112	-0.03%
2019/04/15	7	19.39	2.5	19.36	19.45	4.5	10,097	0.04%
2019/04/12	3	19.25	0	0.00	19.25	3	10,076	0.03%
2019/04/11	8	19.40	3	19.57	19.35	5	10,102	0.05%
2019/04/10	1	19.45	2	19.50	19.55	-1	10,053	-0.01%
2019/04/09	1	19.40	0	0.00	19.50	1	9,955	0.01%
2019/04/08	9	19.44	15.5	19.45	19.50	-6.5	9,935	-0.07%
2019/04/03	135	19.15	0	0.00	19.15	135	9,729	1.39%	大買/鉅額交易
2019/04/02	3	19.08	0	0.00	19.10	3	9,683	0.03%
2019/04/01	1	19.05	12	19.09	19.05	-11	9,660	-0.11%
2019/03/28	0	0.00	8	19.00	19.00	-8	9,485	-0.08%
2019/03/27	6	19.00	5	19.01	19.00	1	9,500	0.01%
2019/03/26	24	18.90	4	18.95	18.90	20	9,466	0.21%
2019/03/25	36	18.74	0	0.00	18.85	36	9,456	0.38%
2019/03/22	0	0.00	1	19.10	19.10	-1	9,221	-0.01%
2019/03/21	0	0.00	4	19.00	19.00	-4	9,203	-0.04%
2019/03/19	1	19.10	0.8	19.00	19.00	0.2	9,244	0.00%
2019/03/18	0	0.00	12	18.99	19.00	-12	9,209	-0.13%
2019/03/15	3	18.75	1	18.90	18.75	2	9,342	0.02%
2019/03/14	0	0.00	10	18.80	18.80	-10	9,137	-0.11%
2019/03/12	1	18.80	0	0.00	18.80	1	9,302	0.01%
2019/03/11	5	18.80	1	18.80	18.75	4	9,316	0.04%
2019/03/08	12	18.83	0	0.00	18.90	12	9,367	0.13%
2019/03/07	0	0.00	5	19.06	19.00	-5	9,522	-0.05%
2019/03/06	0	0.00	4	18.98	19.00	-4	9,533	-0.04%
2019/03/05	2	18.88	0	0.00	18.90	2	9,530	0.02%
2019/03/04	17	18.91	4	19.04	18.95	13	9,568	0.14%
2019/02/27	8	19.01	23	19.04	19.10	-15	9,392	-0.16%
2019/02/26	1	18.50	27	18.81	18.80	-26	9,065	-0.29%
2019/02/25	3	18.38	1	18.45	18.45	2	8,678	0.02%
2019/02/22	2	18.25	0	0.00	18.35	2	8,646	0.02%
2019/02/21	10	18.30	7	18.31	18.30	3	8,666	0.03%
2019/02/20	12	18.25	2	18.35	18.30	10	8,696	0.11%
2019/02/18	2	18.20	0	0.00	18.20	2	8,650	0.02%
2019/02/15	17	18.16	0	0.00	18.10	17	8,676	0.20%
2019/02/14	11.3	18.20	4	18.20	18.15	7.3	8,603	0.08%
2019/02/13	7	18.32	2	18.38	18.35	5	8,586	0.06%
2019/02/12	13	18.44	6	18.50	18.45	7	8,516	0.08%
2019/02/11	7	18.45	12	18.44	18.50	-5	8,457	-0.06%
2019/01/30	1	18.15	5	18.20	18.20	-4	8,245	-0.05%
2019/01/29	0	0.00	1	18.00	18.10	-1	8,079	-0.01%
2019/01/28	0	0.00	4	18.10	18.10	-4	7,968	-0.05%
2019/01/25	5	17.65	0	0.00	17.80	5	7,712	0.06%
2019/01/24	0.2	17.70	0	0.00	17.65	0.2	7,551	0.00%
2019/01/23	0	0.00	3	17.55	17.60	-3	7,638	-0.04%
2019/01/22	0.3	17.65	1	17.65	17.65	-0.7	7,613	-0.01%
2019/01/21	0	0.00	4	17.61	17.65	-4	7,579	-0.05%
2019/01/15	0.2	17.55	0	0.00	17.50	0.2	7,662	0.00%
2019/01/14	0.4	17.60	2	17.50	17.55	-1.6	7,653	-0.02%
2019/01/10	2	17.50	0.4	17.55	17.55	1.6	7,861	0.02%
2019/01/09	1	17.50	48.4	17.58	17.60	-47.4	7,801	-0.61%
2019/01/08	3	17.33	0.2	17.40	17.35	2.8	7,709	0.04%
2019/01/07	1	17.25	1	17.40	17.45	0	7,819	0.00%
2019/01/04	4	17.11	0	0.00	17.10	4	7,823	0.05%
2019/01/03	34	17.35	0	0.00	17.40	34	8,101	0.42%
2019/01/02	5	17.45	4	17.59	17.45	1	8,116	0.01%
2018/12/28	1	17.50	0	0.00	17.45	1	8,103	0.01%
2018/12/25	5	17.37	4	17.55	17.60	1	8,225	0.01%
2018/12/21	34	17.40	0	0.00	17.40	34	8,369	0.41%
2018/12/20	5	17.45	5	17.60	17.45	0	8,301	0.00%
2018/12/19	1	17.50	4	17.64	17.65	-3	8,293	-0.04%
2018/12/18	7	17.45	1	17.50	17.50	6	8,287	0.07%
2018/12/17	1	17.50	0	0.00	17.50	1	8,429	0.01%
2018/12/14	6	17.58	2	17.65	17.60	4	8,452	0.05%
2018/12/13	1	17.60	15	17.72	17.80	-14	8,436	-0.17%
2018/12/11	5	17.45	0	0.00	17.35	5	8,345	0.06%
2018/12/10	14	17.32	5	17.40	17.30	9	8,338	0.11%
2018/12/07	5	17.46	0	0.00	17.55	5	8,196	0.06%
2018/12/06	18	17.43	22	17.45	17.55	-4	8,204	-0.05%
2018/12/05	11	17.75	1	17.85	17.80	10	7,978	0.13%
2018/12/04	5	18.00	3	17.95	17.90	2	7,972	0.03%
2018/12/03	0.1	17.90	8	17.82	17.90	-7.9	7,930	-0.10%
2018/11/30	11	17.56	10	17.69	17.60	1	7,810	0.01%
2018/11/29	14	17.74	2	17.55	17.50	12	7,609	0.16%
2018/11/28	12	17.55	3	17.67	17.70	9	7,528	0.12%
2018/11/27	7	17.57	6	17.59	17.65	1	7,466	0.01%
2018/11/26	1	17.40	0	0.00	17.45	1	7,428	0.01%
2018/11/23	1	17.60	2	17.43	17.50	-1	7,428	-0.01%
2018/11/22	2	17.40	0	0.00	17.40	2	7,448	0.03%
2018/11/21	1	17.45	0	0.00	17.45	1	7,545	0.01%
2018/11/20	0.5	17.60	0	0.00	17.50	0.5	7,587	0.01%
2018/11/19	0	0.00	1	17.70	17.70	-1	7,908	-0.01%
2018/11/16	1	17.70	10	17.70	17.70	-9	7,947	-0.11%
2018/11/15	0	0.00	3	17.55	17.60	-3	7,937	-0.04%
2018/11/14	12	17.30	0	0.00	17.35	12	7,966	0.15%
2018/11/13	5	17.35	0	0.00	17.45	5	7,964	0.06%
2018/11/12	0	0.00	2	17.60	17.55	-2	7,977	-0.03%
2018/11/09	21	17.48	0	0.00	17.45	21	7,957	0.26%
2018/11/07	7	17.72	1	17.65	17.85	6	7,877	0.08%
2018/11/06	5	17.45	5	17.50	17.45	0	7,924	0.00%
2018/11/02	0	0.00	2	17.30	17.35	-2	8,043	-0.02%
2018/11/01	4	17.20	0	0.00	17.20	4	8,172	0.05%
2018/10/31	2	17.00	0	0.00	17.05	2	8,113	0.02%
2018/10/30	2.1	16.87	0	0.00	16.85	2.1	8,051	0.03%
2018/10/29	4	16.74	4	16.88	16.90	0	8,124	0.00%
2018/10/26	22	16.75	1.7	16.98	16.75	20.3	8,220	0.25%
2018/10/25	2	16.80	1.3	16.87	16.85	0.7	8,255	0.01%
2018/10/24	15	16.97	156	17.02	17.00	-141	8,291	-1.70%	大賣/鉅額交易
2018/10/23	1	17.05	2	17.18	17.05	-1	8,272	-0.01%
2018/10/22	6	17.21	6	17.18	17.10	0	8,235	0.00%
2018/10/19	8	17.11	2	17.13	17.15	6	8,188	0.07%
2018/10/18	2	17.15	2	17.23	17.20	0	8,116	0.00%
2018/10/17	0	0.00	8	17.56	17.45	-8	8,199	-0.10%
2018/10/16	1	17.40	0	0.00	17.35	1	8,387	0.01%
2018/10/15	2	17.40	0	0.00	17.40	2	8,438	0.02%
2018/10/12	3	17.55	3	17.20	17.65	0	8,395	0.00%
2018/10/11	19	17.60	0	0.00	17.45	19	8,529	0.22%
2018/10/09	3	18.45	0	0.00	18.45	3	8,235	0.04%
2018/10/05	19	18.52	1	18.45	18.50	18	8,319	0.22%
2018/10/04	3	18.65	0	0.00	18.60	3	8,239	0.04%
2018/10/03	1	18.90	2	18.95	18.90	-1	8,253	-0.01%
2018/10/02	3.2	18.80	0	0.00	18.85	3.2	8,303	0.04%
2018/09/28	4	18.90	3	19.00	18.95	1	8,335	0.01%
2018/09/25	5	18.73	0	0.00	18.70	5	8,276	0.06%
2018/09/20	1	18.85	0	0.00	18.90	1	8,244	0.01%
2018/09/19	0	0.00	3	18.95	18.95	-3	8,299	-0.04%
2018/09/14	0	0.00	1	18.85	18.85	-1	8,604	-0.01%
2018/09/12	2	18.70	0	0.00	18.75	2	8,752	0.02%
2018/09/11	1	18.80	0	0.00	18.75	1	8,965	0.01%
2018/09/10	2	18.75	0	0.00	18.65	2	9,576	0.02%
2018/09/07	2	18.98	0	0.00	18.95	2	9,644	0.02%
2018/09/06	5	19.00	0	0.00	19.05	5	9,639	0.05%
2018/09/05	10	19.15	2	19.30	19.00	8	9,722	0.08%
2018/09/04	6	19.25	6	19.30	19.30	0	9,746	0.00%
2018/09/03	0	0.00	7	19.24	19.25	-7	9,787	-0.07%
2018/08/31	1	19.05	3	19.17	19.25	-2	9,839	-0.02%
2018/08/30	0	0.00	2	19.10	19.10	-2	9,885	-0.02%
2018/08/28	24	19.11	0.1	19.10	19.20	23.9	10,043	0.24%
2018/08/24	6	18.99	12	18.98	19.05	-6	10,183	-0.06%
2018/08/23	6.1	18.55	0	0.00	18.65	6.1	9,863	0.06%
2018/08/22	3	18.70	0	0.00	18.65	3	9,795	0.03%
2018/08/21	20	18.62	0	0.00	18.70	20	9,717	0.21%
2018/08/20	15	18.70	0	0.00	18.60	15	9,674	0.16%
2018/08/17	2	18.85	0	0.00	18.85	2	9,630	0.02%
2018/08/16	0	0.00	0.1	18.85	18.85	-0.1	9,611	0.00%
2018/08/15	0.1	18.80	0	0.00	18.75	0.1	9,603	0.00%
2018/08/14	2	18.85	0	0.00	18.90	2	9,581	0.02%
2018/08/13	8	18.77	0	0.00	18.75	8	9,580	0.08%
2018/08/10	1	18.90	0	0.00	18.90	1	9,501	0.01%
2018/08/09	7	18.96	0	0.00	19.00	7	9,414	0.07%
2018/08/08	7	19.19	11	19.20	19.15	-4	9,413	-0.04%
2018/08/06	4	19.05	0	0.00	19.05	4	9,307	0.04%
2018/08/02	30	18.98	0	0.00	19.00	30	9,934	0.30%
2018/08/01	1	19.20	1	19.10	19.15	0	9,911	0.00%
2018/07/31	14	18.90	5	18.90	19.00	9	9,834	0.09%
2018/07/30	6	18.84	0	0.00	18.90	6	9,717	0.06%
2018/07/27	7	18.83	0	0.00	18.85	7	9,633	0.07%
2018/07/26	2	18.83	1	18.90	18.95	1	9,639	0.01%
2018/07/25	3	18.95	0	0.00	18.90	3	9,629	0.03%
2018/07/24	3	18.93	11	18.95	19.00	-8	9,781	-0.08%
2018/07/23	2	18.95	1	18.95	18.95	1	9,831	0.01%
2018/07/20	2	19.90	5	19.85	19.85	-3	9,736	-0.03%
2018/07/19	1	19.80	8	19.85	19.85	-7	9,541	-0.07%
2018/07/18	2	19.70	16	19.74	19.80	-14	9,519	-0.15%
2018/07/17	5	19.66	9	19.74	19.65	-4	9,464	-0.04%
2018/07/13	0	0.00	1	19.50	19.40	-1	9,235	-0.01%
2018/07/12	10	19.30	1	19.30	19.30	9	9,145	0.10%
2018/07/11	5	19.17	0	0.00	19.25	5	9,136	0.05%
2018/07/10	1	19.20	2	19.20	19.25	-1	9,160	-0.01%
2018/07/09	0	0.00	1.3	19.01	19.00	-1.3	9,217	-0.01%
2018/07/06	7	18.81	4	18.80	18.80	3	9,303	0.03%
2018/07/05	5	18.97	0	0.00	18.90	5	9,255	0.05%
2018/07/04	1	19.00	0	0.00	19.10	1	9,335	0.01%
2018/07/03	0	0.00	2	18.95	18.95	-2	9,544	-0.02%
2018/07/02	1.1	19.01	0	0.00	19.00	1.1	9,607	0.01%
2018/06/29	6	19.09	0	0.00	19.20	6	9,537	0.06%
2018/06/28	20.1	18.97	2	18.95	18.95	18.1	9,424	0.19%
2018/06/27	5	19.10	0	0.00	19.10	5	9,332	0.05%
2018/06/26	12.1	19.19	0	0.00	19.25	12.1	9,280	0.13%
2018/06/25	3	19.20	0	0.00	19.20	3	9,177	0.03%
2018/06/22	4.1	19.26	0	0.00	19.25	4.1	9,052	0.05%
2018/06/21	6	19.48	0	0.00	19.45	6	8,920	0.07%
2018/06/20	4.1	19.49	0	0.00	19.55	4.1	8,960	0.05%
2018/06/19	2	19.55	1	19.60	19.60	1	8,889	0.01%
2018/06/15	7	19.53	4	19.50	19.85	3	8,709	0.03%
2018/06/14	3	19.63	1	19.65	19.60	2	8,385	0.02%
2018/06/13	1	19.80	0	0.00	19.80	1	8,281	0.01%
2018/06/12	9	19.83	0	0.00	19.80	9	8,365	0.11%
2018/06/11	10	20.00	3	19.95	19.95	7	8,321	0.08%
2018/06/07	0	0.00	1	20.10	20.10	-1	8,253	-0.01%
2018/06/04	5	19.81	0	0.00	19.75	5	8,082	0.06%
2018/06/01	3	19.80	0	0.00	19.80	3	7,999	0.04%
2018/05/31	7	19.83	4	19.80	19.70	3	8,012	0.04%
2018/05/30	10	19.82	0	0.00	19.75	10	7,769	0.13%
2018/05/29	3	20.03	4	20.10	20.05	-1	7,812	-0.01%
2018/05/28	7	19.93	0	0.00	19.95	7	7,875	0.09%
2018/05/25	11	19.81	0	0.00	19.80	11	8,012	0.14%
2018/05/24	6	19.81	0	0.00	19.80	6	8,043	0.07%
2018/05/23	20	19.85	0	0.00	19.80	20	8,190	0.24%
2018/05/22	11	19.85	1	19.85	19.85	10	8,334	0.12%
2018/05/18	10	19.85	1	20.00	19.85	9	8,517	0.11%
2018/05/17	1	20.00	0	0.00	19.85	1	8,628	0.01%
2018/05/16	0	0.00	1	19.95	20.05	-1	8,686	-0.01%
2018/05/15	6	19.86	1	19.95	19.95	5	8,806	0.06%
2018/05/11	0	0.00	14	20.11	20.20	-14	9,149	-0.15%
2018/05/10	6	19.73	1	19.95	19.80	5	9,003	0.06%
2018/05/09	1	19.30	0	0.00	19.35	1	8,612	0.01%
2018/05/08	0	0.00	2	19.35	19.35	-2	8,695	-0.02%
2018/05/07	1	19.15	0	0.00	19.15	1	8,732	0.01%
2018/05/04	2	19.20	0	0.00	19.20	2	8,783	0.02%
2018/05/03	5	19.28	0	0.00	19.25	5	8,958	0.06%
2018/05/02	1	19.50	0	0.00	19.60	1	9,347	0.01%
2018/04/30	5	19.43	2	19.50	19.40	3	9,315	0.03%
2018/04/27	7	19.44	0	0.00	19.45	7	9,199	0.08%
2018/04/26	1	19.50	3	19.55	19.55	-2	9,142	-0.02%
2018/04/25	0	0.00	1	19.65	19.65	-1	9,077	-0.01%
2018/04/24	2	19.55	12	19.55	19.55	-10	9,074	-0.11%
2018/04/23	15	19.72	2	19.70	19.80	13	9,066	0.14%
2018/04/20	7	19.70	6	19.90	19.90	1	9,074	0.01%
2018/04/19	4	19.80	0	0.00	19.80	4	9,058	0.04%
2018/04/18	4	19.65	1	19.55	19.55	3	9,052	0.03%
2018/04/17	1	19.60	0	0.00	19.60	1	9,185	0.01%
2018/04/16	5	19.70	0	0.00	19.70	5	9,153	0.05%
2018/04/13	7	19.88	3	19.97	19.95	4	9,155	0.04%
2018/04/12	15	19.54	0	0.00	19.50	15	9,032	0.17%
2018/04/11	4	19.61	0	0.00	19.65	4	8,954	0.04%
2018/04/10	8	19.53	0	0.00	19.55	8	9,028	0.09%
2018/04/09	15	19.56	0	0.00	19.55	15	8,998	0.17%
2018/04/03	3	19.83	0	0.00	19.80	3	8,842	0.03%
2018/04/02	1	20.00	0	0.00	20.00	1	8,824	0.01%
2018/03/30	6	19.90	0	0.00	19.80	6	8,876	0.07%
2018/03/29	2	19.85	0	0.00	19.85	2	8,787	0.02%
2018/03/27	2	20.08	0	0.00	20.05	2	8,714	0.02%
2018/03/23	10	19.86	6	19.80	19.90	4	8,700	0.05%
2018/03/22	8	20.18	0	0.00	20.15	8	8,694	0.09%
2018/03/21	155	20.30	6	20.27	20.25	149	8,645	1.72%	大買/鉅額交易
2018/03/20	15	20.22	10	20.35	20.25	5	8,761	0.06%
2018/03/16	1	20.75	0	0.00	20.80	1	8,497	0.01%
2018/03/15	1	20.70	2	20.70	20.60	-1	8,391	-0.01%
2018/03/14	0	0.00	42	20.60	20.80	-42	8,400	-0.50%
2018/03/13	6	20.57	0	0.00	20.70	6	8,457	0.07%
2018/03/09	5	20.50	0	0.00	20.40	5	8,513	0.06%
2018/03/08	0	0.00	1	20.30	20.35	-1	8,510	-0.01%
2018/03/05	0	0.00	1	20.10	20.10	-1	8,948	-0.01%
2018/02/26	1	20.35	1	20.35	20.15	0	8,778	0.00%
2018/02/23	0	0.00	14	20.12	20.30	-14	8,758	-0.16%
2018/02/22	14	19.91	1	19.85	19.80	13	8,689	0.15%
2018/02/12	8	19.83	0	0.00	19.75	8	8,700	0.09%
2018/02/09	10	19.80	0	0.00	19.85	10	8,770	0.11%
2018/02/07	1	20.30	0	0.00	20.10	1	8,787	0.01%
2018/02/06	17	19.86	0	0.00	19.80	17	8,814	0.19%
2018/02/05	4	20.96	0	0.00	20.90	4	8,541	0.05%
2018/02/01	1	21.45	0	0.00	21.45	1	8,966	0.01%
2018/01/31	0	0.00	7	21.51	21.70	-7	9,034	-0.08%
2018/01/30	2	21.53	1	21.55	21.35	1	8,911	0.01%
2018/01/29	0	0.00	5	21.70	21.70	-5	8,862	-0.06%
2018/01/26	2	21.80	0.4	21.40	21.40	1.6	8,834	0.02%
2018/01/25	8	21.38	24	21.51	21.80	-16	8,693	-0.18%
2018/01/24	0	0.00	8	20.75	20.90	-8	8,270	-0.10%
2018/01/23	0	0.00	1	20.70	20.85	-1	8,710	-0.01%
2018/01/19	1	20.95	0	0.00	20.95	1	8,918	0.01%
2018/01/18	5	20.73	10	20.70	20.80	-5	8,934	-0.06%
2018/01/17	3	20.55	2	20.70	20.80	1	8,968	0.01%
2018/01/15	3	20.48	2	20.40	20.45	1	8,988	0.01%
2018/01/12	0	0.00	3	20.57	20.60	-3	9,018	-0.03%
2018/01/11	14	20.33	0	0.00	20.30	14	8,971	0.16%
2018/01/10	3	20.77	13	20.65	20.75	-10	8,930	-0.11%
2018/01/09	8	20.94	1	21.00	20.90	7	9,020	0.08%
2018/01/08	12	21.15	0	0.00	21.25	12	9,148	0.13%
2018/01/05	1	21.00	0	0.00	21.10	1	9,232	0.01%
2018/01/04	2.4	20.79	0	0.00	20.90	2.4	9,393	0.03%
2018/01/03	7	21.04	0	0.00	20.95	7	9,550	0.07%
2018/01/02	3	21.05	0	0.00	21.10	3	9,509	0.03%