華南金 (2880)-元大-桃興券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
22.85
漲跌
▼0.10
漲幅
-0.44%
成交量
7,634張
產業
上市金融類股
1538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

華南金 (2880)籌碼相關－元大-桃興券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃興券商分點個股進出
元大-桃興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
2024/04/24	0	22.90	0	0.00	22.85	0	10,530	0.00%
2024/04/19	1.5	22.28	30	22.20	22.20	-28.5	10,767	-0.26%
2024/04/18	0.1	22.65	0	0.00	22.65	0.1	10,495	0.00%
2024/04/17	0.2	22.48	0	0.00	22.45	0.2	10,422	0.00%
2024/04/16	103.1	22.69	0	0.00	22.40	103.1	10,148	1.02%	大買/鉅額交易
2024/04/15	0.1	23.00	0	0.00	22.95	0.1	9,885	0.00%
2024/04/12	2.1	22.90	0.1	23.00	23.00	2	9,824	0.02%
2024/04/11	0	23.10	0.4	23.10	23.20	-0.4	9,588	0.00%
2024/04/10	0	23.20	0	0.00	23.15	0	9,512	0.00%
2024/04/09	0	0.00	0.3	23.05	23.20	-0.3	9,512	0.00%
2024/04/08	0.1	23.00	0	0.00	23.10	0.1	9,446	0.00%
2024/04/01	0.1	23.15	0	0.00	23.20	0.1	9,412	0.00%
2024/03/29	0	0.00	1.3	23.10	23.15	-1.3	9,418	-0.01%
2024/03/28	0.1	23.00	0.3	22.91	22.90	-0.1	9,127	0.00%
2024/03/27	0	23.00	0	0.00	23.00	0	9,025	0.00%
2024/03/26	0.1	22.95	0	0.00	23.05	0.1	9,034	0.00%
2024/03/25	2	22.90	0.2	22.90	22.90	1.9	8,974	0.02%
2024/03/22	1	22.90	0	0.00	22.95	1	8,953	0.01%
2024/03/21	3	22.90	2.6	22.97	23.00	0.4	8,805	0.00%
2024/03/20	3.2	22.74	0	0.00	22.55	3.2	8,693	0.04%
2024/03/19	3	22.92	1	22.85	22.80	2	8,611	0.02%
2024/03/18	0	0.00	3.3	23.04	22.95	-3.3	8,441	-0.04%
2024/03/15	0	0.00	219.7	22.91	23.00	-219.7	8,256	-2.66%	大賣/鉅額交易
2024/03/14	1	22.60	4.5	22.71	22.80	-3.5	7,861	-0.04%
2024/03/13	82	22.11	1.2	22.00	22.15	80.8	7,452	1.08%
2024/03/12	0	22.05	3.1	21.97	22.05	-3.1	7,346	-0.04%
2024/03/11	74.1	22.05	0	0.00	22.00	74.1	7,352	1.01%
2024/03/08	0.1	21.90	0.5	21.85	22.00	-0.4	7,333	-0.01%
2024/03/07	1.2	21.80	0.4	21.75	21.85	0.8	7,168	0.01%
2024/03/06	0.3	21.80	0	0.00	21.80	0.3	7,130	0.00%
2024/03/05	2.3	21.73	0	0.00	21.70	2.3	7,926	0.03%
2024/03/04	5	21.80	3	21.75	21.75	2	7,954	0.03%
2024/03/01	1	21.90	0	0.00	21.85	1	8,074	0.01%
2024/02/29	3	21.87	0	0.00	22.00	3	8,180	0.04%
2024/02/27	0.2	21.73	0	0.00	21.85	0.2	8,013	0.00%
2024/02/26	0.1	21.70	0	21.65	21.60	0.1	7,956	0.00%
2024/02/23	0.1	21.75	2.9	21.75	21.75	-2.8	7,966	-0.04%
2024/02/19	0	0.00	2	21.88	21.90	-2	8,389	-0.02%
2024/02/15	1	21.70	3	21.77	21.75	-2	8,605	-0.02%
2024/02/05	3	21.80	1	21.80	21.75	2	8,515	0.02%
2024/02/02	1	21.85	0	0.00	21.90	1	8,448	0.01%
2024/01/31	0.9	21.65	0	0.00	21.60	0.9	8,431	0.01%
2024/01/30	1	21.60	0	0.00	21.50	1	8,387	0.01%
2024/01/24	1	21.35	0	0.00	21.40	1	8,466	0.01%
2024/01/22	0.1	21.30	0	0.00	21.25	0.1	8,592	0.00%
2024/01/19	2.2	21.20	0	0.00	21.20	2.2	8,570	0.03%
2024/01/18	0.1	21.20	0	0.00	21.10	0.1	8,609	0.00%
2024/01/17	14.4	21.18	0	0.00	21.05	14.4	8,642	0.17%
2024/01/16	1.2	21.48	0	0.00	21.45	1.2	8,394	0.01%
2024/01/15	0	0.00	1	21.90	21.85	-1	8,238	-0.01%
2024/01/12	1	22.05	0	0.00	22.00	1	8,368	0.01%
2024/01/11	0	0.00	0.2	22.10	22.10	-0.2	8,423	0.00%
2024/01/10	0.1	21.95	0	0.00	21.95	0.1	8,392	0.00%
2024/01/09	0.1	22.05	1	22.30	21.95	-0.9	8,369	-0.01%
2024/01/08	0	0.00	0.2	22.15	22.20	-0.2	8,386	0.00%
2024/01/05	0	0.00	0.2	22.05	22.05	-0.2	8,390	0.00%
2024/01/02	0	0.00	0.4	22.25	22.35	-0.4	8,734	0.00%
2023/12/28	0	22.20	0	0.00	22.40	0	9,047	0.00%
2023/12/25	0.1	21.90	0	0.00	21.95	0.1	8,979	0.00%
2023/12/20	0.1	22.05	0	0.00	21.90	0.1	9,149	0.00%
2023/12/19	1	22.20	0.1	22.10	22.20	0.9	9,049	0.01%
2023/12/18	0.1	22.29	0	22.25	22.35	0.1	9,185	0.00%
2023/12/14	0	0.00	3.2	22.39	22.40	-3.2	9,009	-0.04%
2023/12/11	0	0.00	10	22.09	22.20	-10	9,087	-0.11%
2023/12/06	0	22.10	2.3	22.15	22.15	-2.3	9,160	-0.02%
2023/12/04	0	0.00	6	22.00	21.90	-6	9,084	-0.07%
2023/11/30	0	0.00	8	22.19	22.25	-8	9,118	-0.09%
2023/11/29	1	22.10	0.1	22.10	22.05	0.9	8,298	0.01%
2023/11/27	0	0.00	25	21.97	21.85	-25	8,488	-0.29%
2023/11/24	0	21.75	0	0.00	21.90	0	8,357	0.00%
2023/11/23	0	0.00	7.5	21.70	21.80	-7.5	8,388	-0.09%
2023/11/21	0	21.70	5	21.70	21.85	-5	8,432	-0.06%
2023/11/20	2	21.50	6.2	21.49	21.60	-4.2	8,468	-0.05%
2023/11/17	0	21.55	4	21.65	21.60	-4	8,529	-0.05%
2023/11/16	0.1	21.38	1	21.35	21.50	-0.9	8,413	-0.01%
2023/11/15	0	21.25	12	21.31	21.45	-12	8,316	-0.14%
2023/11/14	0.9	20.95	4	20.98	21.00	-3.1	8,166	-0.04%
2023/11/13	2.1	20.95	0.1	20.95	20.95	2	8,343	0.02%
2023/11/10	0.1	20.80	1	20.80	20.90	-0.9	8,559	-0.01%
2023/11/09	1	20.75	0	0.00	20.75	1	8,701	0.01%
2023/11/07	0.1	20.90	0	0.00	20.90	0.1	8,850	0.00%
2023/11/03	0.2	20.85	3	20.90	20.85	-2.8	8,904	-0.03%
2023/11/02	0.1	20.65	0	0.00	20.60	0.1	8,963	0.00%
2023/11/01	0.1	20.35	0	0.00	20.40	0.1	8,986	0.00%
2023/10/31	2	20.33	0	0.00	20.30	2	9,086	0.02%
2023/10/30	6.3	20.32	0	0.00	20.30	6.3	9,213	0.07%
2023/10/27	1.1	20.40	2	20.43	20.45	-0.9	9,210	-0.01%
2023/10/26	2	20.30	0	20.40	20.25	2	9,321	0.02%
2023/10/25	4.1	20.41	0	20.45	20.40	4.1	9,265	0.04%
2023/10/24	2	20.43	0	0.00	20.40	2	9,230	0.02%
2023/10/20	0.2	20.66	1	20.50	20.50	-0.8	9,209	-0.01%
2023/10/19	0	0.00	5	20.75	20.75	-5	9,104	-0.05%
2023/10/18	1.1	20.81	0.2	20.80	20.80	0.9	9,079	0.01%
2023/10/17	0.1	20.90	0	0.00	20.95	0.1	9,086	0.00%
2023/10/13	2	21.05	0	0.00	20.95	2	9,080	0.02%
2023/10/12	0	0.00	5	21.15	21.20	-5	9,112	-0.05%
2023/10/11	1	20.90	10	20.88	21.00	-9	9,086	-0.10%
2023/10/06	0	0.00	0.8	20.50	20.55	-0.8	8,898	-0.01%
2023/10/05	6	20.30	0	0.00	20.30	6	8,934	0.07%
2023/10/04	16.3	20.32	0	0.00	20.20	16.3	8,920	0.18%
2023/10/03	0.2	20.55	0	0.00	20.45	0.2	8,707	0.00%
2023/10/02	1	20.60	0	0.00	20.55	1	8,817	0.01%
2023/09/28	0.1	20.60	5	20.58	20.50	-4.9	9,148	-0.05%
2023/09/27	2	20.55	0	0.00	20.50	2	9,172	0.02%
2023/09/26	1	20.50	0	0.00	20.55	1	9,154	0.01%
2023/09/25	4.1	20.70	0	0.00	20.75	4.1	9,020	0.05%
2023/09/21	6.6	20.63	0	0.00	20.60	6.6	9,204	0.07%
2023/09/19	5	20.90	5	20.90	20.85	0	9,071	0.00%
2023/09/18	0	0.00	14.9	20.91	20.95	-14.9	9,082	-0.16%
2023/09/15	0.1	21.15	0	0.00	21.00	0.1	9,141	0.00%
2023/09/14	3	21.02	1	21.00	21.20	2	9,011	0.02%
2023/09/13	7	20.81	0	0.00	20.90	7	8,930	0.08%
2023/09/12	1.1	20.70	0	0.00	20.90	1.1	9,069	0.01%
2023/09/08	0.2	20.61	0	0.00	20.55	0.2	8,994	0.00%
2023/09/07	5.1	20.50	0	0.00	20.50	5.1	9,070	0.06%
2023/09/06	0	0.00	1	20.60	20.50	-1	9,038	-0.01%
2023/09/05	3.1	20.65	0	0.00	20.65	3.1	9,004	0.03%
2023/09/04	0.1	20.75	0	0.00	20.70	0.1	9,002	0.00%
2023/09/01	3.4	20.66	0	0.00	20.60	3.4	9,050	0.04%
2023/08/31	6.4	20.66	0	0.00	20.50	6.4	9,070	0.07%
2023/08/30	0.1	20.90	0	0.00	20.85	0.1	8,620	0.00%
2023/08/28	3.5	20.68	0	0.00	20.80	3.5	8,757	0.04%
2023/08/25	3	20.63	0	0.00	20.60	3	9,983	0.03%
2023/08/24	491.4	20.68	5.3	20.80	20.70	486.1	10,088	4.82%	大買/鉅額交易
2023/08/23	1	20.85	3	20.90	20.80	-2	10,050	-0.02%
2023/08/22	0.1	21.00	0	0.00	20.90	0.1	10,047	0.00%
2023/08/21	3	20.88	4	20.90	20.90	-1	10,108	-0.01%
2023/08/18	5.6	20.90	0	0.00	20.80	5.6	10,119	0.05%
2023/08/17	17.5	20.87	15	20.90	20.85	2.5	10,146	0.02%
2023/08/16	7.3	21.71	1	21.70	21.60	6.3	10,018	0.06%
2023/08/15	100	22.00	0	0.00	21.90	100	9,945	1.01%
2023/08/14	0	0.00	49.1	22.16	22.15	-49.1	9,949	-0.49%
2023/08/11	0	0.00	3	22.35	22.30	-3	10,042	-0.03%
2023/08/10	0	0.00	7	22.30	22.30	-7	10,069	-0.07%
2023/08/09	0	0.00	2	22.20	22.30	-2	10,027	-0.02%
2023/08/08	3	22.20	0	0.00	22.10	3	10,034	0.03%
2023/08/04	7	22.21	0	0.00	22.25	7	10,055	0.07%
2023/08/02	0.4	22.40	0	0.00	22.15	0.4	10,028	0.00%
2023/08/01	0	0.00	100	22.50	22.55	-100	9,979	-1.00%
2023/07/31	3	22.35	0	0.00	22.25	3	9,921	0.03%
2023/07/28	2	22.23	1	22.25	22.20	1	9,898	0.01%
2023/07/27	15	22.25	10	22.25	22.30	5	9,934	0.05%
2023/07/26	1	22.20	0	0.00	22.20	1	10,146	0.01%
2023/07/25	0	22.05	10.6	22.04	22.10	-10.6	11,061	-0.10%
2023/07/24	0	0.00	0.1	22.00	21.90	-0.1	11,060	0.00%
2023/07/21	2	22.15	10	22.15	22.10	-8	11,092	-0.07%
2023/07/18	0	22.25	0	0.00	22.15	0	11,021	0.00%
2023/07/17	1	22.10	0	0.00	22.20	1	11,000	0.01%
2023/07/14	0	0.00	5	22.00	22.05	-5	10,992	-0.05%
2023/07/12	1.1	21.75	1	21.85	21.85	0.1	10,975	0.00%
2023/07/11	0	0.00	0.2	21.80	21.80	-0.2	10,956	0.00%
2023/07/10	9.4	21.52	0	0.00	21.40	9.4	10,960	0.09%
2023/07/07	8	21.37	0	0.00	21.40	8	10,921	0.07%
2023/07/06	126.9	21.86	1	21.60	21.60	125.9	10,801	1.17%	大買/鉅額交易
2023/07/05	3.2	22.05	0	0.00	22.00	3.2	10,449	0.03%
2023/07/04	0.4	22.14	1	22.05	22.05	-0.6	10,363	-0.01%
2023/07/03	0.3	22.20	0	0.00	22.10	0.3	10,402	0.00%
2023/06/30	0.1	22.18	0	0.00	22.20	0.1	10,462	0.00%
2023/06/28	0	22.20	0	0.00	22.15	0	10,277	0.00%
2023/06/16	0	0.00	30	22.30	22.20	-30	10,438	-0.29%
2023/06/14	0	0.00	6	22.40	22.45	-6	10,473	-0.06%
2023/06/13	0	0.00	0.1	22.40	22.45	-0.1	10,744	0.00%
2023/06/12	1	22.35	10	22.30	22.30	-9	10,905	-0.08%
2023/06/09	1	22.30	0	0.00	22.25	1	11,120	0.01%
2023/06/08	0	22.30	0.1	22.40	22.35	0	11,180	0.00%
2023/06/07	0	0.00	3	22.35	22.40	-3	11,297	-0.03%
2023/06/06	2	22.38	0	0.00	22.35	2	11,312	0.02%
2023/06/01	0	22.25	1	22.30	22.20	-1	11,280	-0.01%
2023/05/31	2	22.25	1.3	22.31	22.25	0.8	11,234	0.01%
2023/05/30	0	0.00	12.4	22.39	22.25	-12.4	10,021	-0.12%
2023/05/29	6	22.24	0	0.00	22.20	6	10,002	0.06%
2023/05/26	5.5	22.30	0	0.00	22.25	5.5	9,945	0.06%
2023/05/19	0.3	22.60	2.3	22.65	22.75	-2	9,738	-0.02%
2023/05/17	1	22.30	2.1	22.32	22.35	-1.1	9,499	-0.01%
2023/05/15	0.1	21.90	0	0.00	21.95	0.1	9,289	0.00%
2023/05/11	0.3	22.13	0	0.00	22.10	0.3	9,303	0.00%
2023/05/09	6	22.00	2	22.00	22.05	4	9,211	0.04%
2023/05/08	9	21.98	10	22.00	22.00	-1	9,272	-0.01%
2023/05/05	11	22.00	0	0.00	22.00	11	9,200	0.12%
2023/05/04	1.6	21.93	3	22.00	21.95	-1.4	9,216	-0.01%
2023/05/03	3.1	21.87	0	0.00	21.85	3.1	9,195	0.03%
2023/05/02	1	21.80	36	21.81	21.90	-35	9,429	-0.37%
2023/04/28	27.1	21.90	0	0.00	21.90	27.1	9,633	0.28%
2023/04/26	0.3	22.85	1	22.90	22.95	-0.8	8,896	-0.01%
2023/04/25	0	0.00	2	22.95	22.80	-2	8,962	-0.02%
2023/04/21	0	0.00	2	22.75	22.80	-2	9,307	-0.02%
2023/04/20	0.1	22.80	0	0.00	22.75	0.1	9,398	0.00%
2023/04/19	0	0.00	1	22.80	22.80	-1	9,707	-0.01%
2023/04/14	1	22.80	0	0.00	22.80	1	9,598	0.01%
2023/04/13	1	22.65	0	0.00	22.70	1	9,682	0.01%
2023/04/12	1	22.65	5	22.65	22.55	-4	9,657	-0.04%
2023/04/11	1.2	22.56	3.1	22.60	22.65	-1.9	9,705	-0.02%
2023/04/10	0	22.55	1	22.50	22.50	-1	9,680	-0.01%
2023/04/07	1	22.45	0	0.00	22.45	1	9,662	0.01%
2023/03/31	0	22.40	100.1	22.50	22.35	-100	9,602	-1.04%
2023/03/30	0.2	22.30	2	22.20	22.20	-1.8	9,499	-0.02%
2023/03/29	0	0.00	0	22.30	22.30	0	9,525	0.00%
2023/03/27	2	22.05	0	0.00	22.10	2	9,761	0.02%
2023/03/23	7	21.97	0	0.00	22.05	7	9,859	0.07%
2023/03/22	4	21.89	0	0.00	22.05	4	9,783	0.04%
2023/03/21	5	21.70	10	21.80	21.75	-5	9,835	-0.05%
2023/03/20	5.1	21.39	0	21.55	21.45	5.1	9,787	0.05%
2023/03/17	118	21.60	0	0.00	21.65	118	9,778	1.21%	大買/鉅額交易
2023/03/16	41.4	21.55	1	21.55	21.55	40.4	9,654	0.42%
2023/03/15	13.5	22.11	9	22.25	21.95	4.5	9,537	0.05%
2023/03/14	43	22.23	0	0.00	22.15	43	9,431	0.46%
2023/03/13	19	22.41	0.1	22.65	22.50	19	9,221	0.21%
2023/03/10	34	22.64	0	0.00	22.60	34	9,132	0.37%
2023/03/09	5.1	22.76	0.5	22.90	22.80	4.6	9,110	0.05%
2023/03/06	0	0.00	10	22.80	22.90	-10	9,487	-0.11%
2023/03/03	6	22.70	0	0.00	22.75	6	9,570	0.06%
2023/03/02	0	22.90	0	0.00	22.75	0	9,626	0.00%
2023/03/01	0	22.90	0	0.00	22.85	0	9,629	0.00%
2023/02/23	0	0.00	1	23.05	22.95	-1	9,392	-0.01%
2023/02/22	0.1	22.90	0	0.00	22.95	0.1	9,382	0.00%
2023/02/21	21	22.82	0.1	22.95	22.85	21	9,365	0.22%
2023/02/20	1.1	22.81	0	0.00	23.00	1.1	9,470	0.01%
2023/02/17	1	22.90	0	0.00	22.90	1	9,558	0.01%
2023/02/16	0	22.85	0.2	22.85	22.80	-0.2	9,756	0.00%
2023/02/15	0	0.00	0	22.95	22.75	0	9,975	0.00%
2023/02/14	5	23.00	1	22.95	23.00	4	9,927	0.04%
2023/02/10	5	22.55	0	0.00	22.70	5	9,897	0.05%
2023/02/09	0.1	22.60	0	0.00	22.55	0.1	9,857	0.00%
2023/02/08	0.6	22.70	0	0.00	22.60	0.6	9,868	0.01%
2023/02/06	3	22.63	0	0.00	22.60	3	9,844	0.03%
2023/02/02	2	22.85	0	0.00	22.80	2	9,861	0.02%
2023/02/01	1	22.80	0	0.00	22.90	1	9,863	0.01%
2023/01/31	2	22.93	0	0.00	22.75	2	9,935	0.02%
2023/01/30	7	22.86	0.1	23.40	23.40	6.9	9,757	0.07%
2023/01/16	0	0.00	2.4	23.06	23.20	-2.4	9,417	-0.03%
2023/01/13	0	0.00	1	23.00	22.80	-1	9,417	-0.01%
2023/01/11	0.1	23.30	0	0.00	23.20	0.1	9,506	0.00%
2023/01/09	0	0.00	13.1	23.18	23.40	-13.1	9,458	-0.14%
2023/01/06	0.2	22.75	2	22.70	22.80	-1.8	9,312	-0.02%
2023/01/04	0	0.00	0.5	22.65	22.65	-0.5	9,605	-0.01%
2022/12/30	1	22.50	0	0.00	22.45	1	9,725	0.01%
2022/12/29	5	22.24	1	22.30	22.30	4	9,801	0.04%
2022/12/28	0	0.00	0	22.50	22.45	0	9,787	0.00%
2022/12/22	0	0.00	2	22.70	22.75	-2	10,289	-0.02%
2022/12/20	0	0.00	1	22.70	22.80	-1	10,693	-0.01%
2022/12/14	0.2	22.60	7	22.65	22.70	-6.8	10,663	-0.06%
2022/12/13	1	22.50	0	0.00	22.35	1	10,604	0.01%
2022/12/09	0	0.00	5	22.70	22.65	-5	10,887	-0.05%
2022/12/07	0	22.50	9	22.54	22.60	-9	10,969	-0.08%
2022/12/06	0	0.00	10.2	22.29	22.05	-10.2	10,870	-0.09%
2022/12/05	0	22.35	0	0.00	22.25	0	10,831	0.00%
2022/12/02	1	22.40	0	0.00	22.40	1	10,830	0.01%
2022/12/01	0.1	22.85	2	22.85	22.80	-1.9	10,914	-0.02%
2022/11/30	0.1	22.50	2	22.55	22.70	-1.9	10,886	-0.02%
2022/11/29	0	0.00	6.3	22.35	22.35	-6.3	10,564	-0.06%
2022/11/28	1	22.10	11	22.06	22.05	-10	10,557	-0.09%
2022/11/24	0	0.00	8	22.29	22.35	-8	10,496	-0.08%
2022/11/21	10	21.40	0	0.00	21.80	10	10,534	0.09%
2022/11/18	11	21.70	0	0.00	21.70	11	10,464	0.11%
2022/11/17	0	0.00	30	21.85	21.95	-30	10,427	-0.29%
2022/11/16	0.1	22.10	0	0.00	22.05	0.1	10,485	0.00%
2022/11/15	0.1	22.30	1	22.35	22.35	-0.9	10,420	-0.01%
2022/11/11	0	0.00	16	22.14	22.25	-16	10,158	-0.16%
2022/11/09	0	0.00	6	21.75	21.85	-6	10,054	-0.06%
2022/11/04	0	0.00	2	21.30	21.30	-2	10,652	-0.02%
2022/11/03	2	20.85	0	0.00	20.85	2	11,339	0.02%
2022/10/31	0	0.00	15	21.20	21.05	-15	11,907	-0.13%
2022/10/28	0.3	21.20	3	21.13	21.05	-2.7	11,889	-0.02%
2022/10/27	3	21.28	0	0.00	21.15	3	11,929	0.03%
2022/10/26	0.1	21.25	0	0.00	21.20	0.1	11,905	0.00%
2022/10/24	0	0.00	1.1	20.86	20.80	-1.1	11,924	-0.01%
2022/10/21	0	0.00	2	20.80	20.80	-2	11,941	-0.02%
2022/10/20	5	19.95	0	0.00	20.40	5	11,971	0.04%
2022/10/19	1	20.35	0.1	20.45	20.30	0.9	11,752	0.01%
2022/10/18	3	20.40	0.1	20.65	20.55	2.9	11,730	0.02%
2022/10/17	15	20.37	0	0.00	20.45	15	11,714	0.13%
2022/10/14	4	20.80	0	0.00	20.80	4	11,648	0.03%
2022/10/13	10	21.10	1.2	20.90	20.80	8.8	11,588	0.08%
2022/10/11	26.4	21.61	0	0.00	21.50	26.4	11,351	0.23%
2022/10/07	2.9	22.08	0	0.00	22.00	2.9	11,329	0.03%
2022/10/06	0.1	22.20	2	22.25	22.30	-1.9	11,316	-0.02%
2022/10/05	3	22.20	0	0.00	22.10	3	11,381	0.03%
2022/10/03	4.2	22.05	0	0.00	22.05	4.2	11,352	0.04%
2022/09/30	0.1	22.40	0	0.00	22.25	0.1	11,278	0.00%
2022/09/29	0	0.00	1.1	22.41	22.50	-1.1	11,213	-0.01%
2022/09/28	0.3	22.50	0	0.00	22.45	0.3	11,165	0.00%
2022/09/27	4	22.40	0	0.00	22.50	4	10,951	0.04%
2022/09/26	9.1	22.58	2	22.60	22.55	7.1	10,916	0.07%
2022/09/23	0	0.00	24	22.85	22.80	-24	10,906	-0.22%
2022/09/22	2	22.73	4.2	22.86	22.80	-2.2	10,989	-0.02%
2022/09/21	0.1	23.15	0	0.00	23.05	0.1	10,889	0.00%
2022/09/20	0	0.00	0.4	23.20	23.15	-0.4	10,823	0.00%
2022/09/19	0.6	23.20	0	0.00	23.10	0.6	10,861	0.01%
2022/09/16	0	0.00	0.1	23.30	23.40	-0.1	10,897	0.00%
2022/09/15	0	0.00	21.4	23.05	23.10	-21.4	10,618	-0.20%
2022/09/14	1.5	23.00	2	23.00	22.90	-0.5	10,586	0.00%
2022/09/13	0.4	23.25	0.3	23.30	23.20	0	10,705	0.00%
2022/09/12	1.4	23.16	14.1	23.15	23.25	-12.7	10,856	-0.12%
2022/09/08	0	0.00	1.2	23.10	23.00	-1.2	10,992	-0.01%
2022/09/07	0	0.00	1	22.90	22.80	-1	11,111	-0.01%
2022/09/06	0	0.00	18	23.05	23.20	-18	11,126	-0.16%
2022/09/05	0	0.00	0.4	22.89	22.95	-0.4	11,106	0.00%
2022/09/02	0.3	22.87	0	0.00	22.75	0.3	11,255	0.00%
2022/09/01	7.1	22.88	0	0.00	22.85	7.1	11,220	0.06%
2022/08/31	0	0.00	5	23.22	23.25	-5	11,099	-0.05%
2022/08/30	1.1	23.01	0	0.00	23.00	1.1	11,025	0.01%
2022/08/29	1	22.90	11.1	22.95	22.95	-10.1	10,973	-0.09%
2022/08/26	0	0.00	9	23.19	23.20	-9	10,937	-0.08%
2022/08/25	0.8	23.15	0	0.00	23.15	0.8	10,978	0.01%
2022/08/24	2	22.85	13.3	22.90	22.85	-11.3	11,046	-0.10%
2022/08/23	3	22.93	19	22.93	22.90	-16	11,387	-0.14%
2022/08/22	0.1	23.20	0	0.00	23.20	0.1	11,472	0.00%
2022/08/19	0	0.00	2	23.35	23.35	-2	11,564	-0.02%
2022/08/17	0.4	23.59	418	23.58	23.60	-417.6	11,800	-3.54%	大賣/鉅額交易
2022/08/16	1	23.50	0	0.00	23.55	1	11,829	0.01%
2022/08/15	2	23.58	0.5	23.65	23.60	1.5	11,918	0.01%
2022/08/12	0	0.00	6	23.50	23.60	-6	12,000	-0.05%
2022/08/11	70.2	23.29	7	23.29	23.40	63.2	12,096	0.52%
2022/08/10	10	24.32	1	24.15	24.35	9	11,935	0.08%
2022/08/09	11	23.85	18	23.62	23.90	-7	11,262	-0.06%
2022/08/08	1	23.30	14.4	23.42	23.50	-13.4	11,028	-0.12%
2022/08/05	1.1	23.20	0	0.00	23.30	1.1	11,019	0.01%
2022/08/04	2.1	23.00	1	23.00	22.95	1.1	11,111	0.01%
2022/08/03	4.4	22.91	0	0.00	23.00	4.4	11,125	0.04%
2022/08/01	1.1	23.25	11.1	23.25	23.25	-10	11,344	-0.09%
2022/07/29	1.2	22.88	0	0.00	23.10	1.2	11,403	0.01%
2022/07/28	435.1	23.05	0	0.00	23.05	435.1	11,334	3.84%	大買/鉅額交易
2022/07/27	0.1	22.55	100	22.55	22.80	-99.9	11,227	-0.89%
2022/07/25	0	0.00	0.3	22.25	22.35	-0.3	11,188	0.00%
2022/07/20	10.2	21.85	1	22.00	21.70	9.2	11,645	0.08%
2022/07/18	1	21.65	0	0.00	21.75	1	11,891	0.01%
2022/07/15	17	21.56	1	21.45	21.45	16	12,051	0.13%
2022/07/14	1	21.95	0	0.00	21.95	1	11,957	0.01%
2022/07/12	1	21.40	0.1	21.50	21.40	0.9	12,138	0.01%
2022/07/11	12.1	21.91	0	0.00	21.85	12.1	12,138	0.10%
2022/07/08	0.1	22.20	0	0.00	22.15	0.1	12,347	0.00%
2022/07/07	101	22.05	14	22.20	22.10	87	12,433	0.70%	大買/
2022/07/06	0	0.00	5	22.15	22.10	-5	12,479	-0.04%
2022/07/05	1	22.40	1	22.55	22.65	0	12,597	0.00%
2022/07/04	3.1	22.40	15	22.50	22.40	-11.9	12,655	-0.09%
2022/07/01	2	22.35	1	22.35	22.40	1	12,965	0.01%
2022/06/30	1	22.75	0	0.00	22.60	1	13,150	0.01%
2022/06/27	0	0.00	2	23.35	23.15	-2	13,520	-0.01%
2022/06/24	0	0.00	15	23.15	23.15	-15	13,498	-0.11%
2022/06/22	1.1	22.80	0	0.00	22.85	1.1	13,471	0.01%
2022/06/21	0	0.00	10	23.00	23.05	-10	13,560	-0.07%
2022/06/20	4.1	22.45	3	22.50	22.25	1.1	13,523	0.01%
2022/06/17	0	0.00	1	22.75	22.65	-1	13,356	-0.01%
2022/06/16	0	22.90	0	0.00	22.90	0	13,196	0.00%
2022/06/15	2	22.85	0	0.00	23.05	2	13,302	0.02%
2022/06/14	0.3	22.93	16	22.95	23.05	-15.7	13,482	-0.12%
2022/06/13	12.2	22.68	0	0.00	22.75	12.2	13,591	0.09%
2022/06/09	0	0.00	0.6	23.45	23.45	-0.6	13,551	0.00%
2022/06/08	0	0.00	449	23.35	23.45	-449	13,584	-3.31%	大賣/鉅額交易
2022/06/07	0	23.40	0	0.00	23.25	0	13,725	0.00%
2022/06/06	0	23.50	0	0.00	23.50	0	13,886	0.00%
2022/06/01	0	23.70	0	0.00	23.45	0	14,595	0.00%
2022/05/31	0	23.75	0.1	23.80	23.80	-0.1	14,638	0.00%
2022/05/30	1	23.83	0	0.00	23.95	1	14,318	0.01%
2022/05/27	0.2	23.40	0	0.00	23.60	0.2	14,332	0.00%
2022/05/26	0	0.00	3	23.30	23.15	-3	14,417	-0.02%
2022/05/25	3	23.17	8.3	23.01	23.20	-5.3	14,590	-0.04%
2022/05/24	1	23.00	2	23.10	22.90	-1	14,713	-0.01%
2022/05/23	15	22.90	0.1	22.90	22.85	14.9	14,608	0.10%
2022/05/18	0	0.00	6	22.75	22.90	-6	14,313	-0.04%
2022/05/17	7	21.99	0	0.00	22.00	7	14,125	0.05%
2022/05/16	0	0.00	0.5	22.00	21.90	-0.5	14,122	0.00%
2022/05/13	3	21.88	0	0.00	21.90	3	14,073	0.02%
2022/05/12	7.2	21.93	0	0.00	21.80	7.2	14,082	0.05%
2022/05/11	448.1	22.25	4	22.20	22.35	444.1	13,909	3.19%	大買/鉅額交易
2022/05/10	3	22.30	2	21.85	22.35	1	13,929	0.01%
2022/05/09	8.1	22.41	38	22.25	22.20	-29.9	14,031	-0.21%
2022/05/06	15.3	22.73	0	0.00	22.85	15.3	14,106	0.11%
2022/05/05	13.1	23.26	0	0.00	23.15	13.1	14,232	0.09%
2022/05/04	5	23.35	13	23.40	23.40	-8	14,222	-0.06%
2022/05/03	4	23.50	0	23.55	23.45	4	14,444	0.03%
2022/04/29	1	23.60	0	0.00	23.75	1	14,605	0.01%
2022/04/28	0	0.00	3	23.10	23.50	-3	14,821	-0.02%
2022/04/27	1.7	23.52	0	0.00	23.45	1.7	14,698	0.01%
2022/04/26	22	23.77	0	0.00	23.85	22	14,591	0.15%
2022/04/22	0	0.00	2	23.55	23.65	-2	14,406	-0.01%
2022/04/21	6	23.49	0.5	23.40	23.40	5.5	14,478	0.04%
2022/04/20	0	0.00	2	23.55	23.90	-2	14,506	-0.01%
2022/04/19	0.5	23.70	0	0.00	23.60	0.5	14,591	0.00%
2022/04/18	1.1	23.32	6	23.50	23.55	-4.9	14,840	-0.03%
2022/04/15	1	24.15	0	0.00	24.25	1	14,736	0.01%
2022/04/14	3.3	24.45	0	0.00	24.40	3.3	14,804	0.02%
2022/04/13	0.8	25.00	0	0.00	25.10	0.8	14,646	0.01%
2022/04/12	1.1	24.81	0	0.00	24.90	1.1	14,592	0.01%
2022/04/11	1	25.05	4	25.34	25.05	-3	14,518	-0.02%
2022/04/08	0	0.00	3	24.75	25.10	-3	14,398	-0.02%
2022/04/07	7.1	25.07	25.3	25.15	24.60	-18.2	14,322	-0.13%
2022/04/06	3	24.97	6	24.93	25.20	-3	13,996	-0.02%
2022/04/01	3	24.32	0	0.00	24.40	3	13,831	0.02%
2022/03/31	0	0.00	5.1	24.45	24.35	-5.1	13,738	-0.04%
2022/03/30	0	0.00	7	23.84	23.90	-7	13,523	-0.05%
2022/03/29	7	23.47	0	0.00	23.45	7	13,300	0.05%
2022/03/28	4	23.55	0	0.00	23.60	4	13,273	0.03%
2022/03/25	2	23.60	0	0.00	23.65	2	13,233	0.02%
2022/03/24	0	0.00	1	23.80	23.80	-1	13,237	-0.01%
2022/03/23	0	0.00	9	23.55	23.80	-9	13,200	-0.07%
2022/03/22	0	0.00	0.2	23.20	23.35	-0.2	13,010	0.00%
2022/03/21	6	23.29	0.3	23.31	23.25	5.7	13,015	0.04%
2022/03/18	7	23.27	7	23.33	23.30	0	12,995	0.00%
2022/03/17	0	0.00	114	23.20	23.15	-114	12,807	-0.89%	大賣/鉅額交易
2022/03/15	1	22.40	1.2	22.46	22.50	-0.1	12,488	0.00%
2022/03/14	3	22.42	0	0.00	22.50	3	12,499	0.02%
2022/03/11	5.5	22.40	0	0.00	22.40	5.5	12,537	0.04%
2022/03/10	2	22.25	1	22.45	22.45	1	12,579	0.01%
2022/03/09	23	22.00	9	22.05	21.90	14	12,490	0.11%
2022/03/08	6.1	21.88	3	21.95	21.95	3.1	12,340	0.03%
2022/03/07	3.8	22.07	0	0.00	22.10	3.8	12,050	0.03%
2022/03/04	0.2	22.70	1	22.50	22.70	-0.8	12,081	-0.01%
2022/03/03	4	22.85	0	0.00	22.75	4	12,055	0.03%
2022/03/02	0	0.00	1	22.75	22.85	-1	12,185	-0.01%
2022/03/01	0	0.00	3.7	22.51	22.55	-3.7	12,038	-0.03%
2022/02/25	12	22.03	15	22.15	22.10	-3	11,805	-0.03%
2022/02/24	5	22.31	0.5	22.25	22.25	4.5	11,547	0.04%
2022/02/23	0.3	22.65	2	22.63	22.65	-1.7	11,253	-0.02%
2022/02/22	111.3	22.55	0	0.00	22.65	111.3	11,348	0.98%	大買/鉅額交易
2022/02/21	2.4	22.79	14	22.72	22.85	-11.6	11,268	-0.10%
2022/02/18	0	0.00	0.5	22.95	22.85	-0.5	11,336	0.00%
2022/02/17	0.3	23.00	0	0.00	23.00	0.3	11,369	0.00%
2022/02/16	10	22.90	9	22.99	22.90	1	11,393	0.01%
2022/02/15	2.1	22.85	254	22.86	22.80	-251.9	11,413	-2.21%	大賣/鉅額交易
2022/02/14	8	22.84	0	0.00	22.85	8	11,401	0.07%
2022/02/11	0	0.00	5.1	23.10	23.20	-5.1	11,318	-0.04%
2022/02/10	0	0.00	4	23.05	23.20	-4	11,283	-0.04%
2022/02/09	0.7	23.00	4	23.00	23.10	-3.3	11,214	-0.03%
2022/02/08	3	22.83	2	22.73	22.85	1	10,936	0.01%
2022/02/07	4	22.14	4.7	22.20	22.25	-0.7	10,705	-0.01%
2022/01/26	0	0.00	3	21.80	21.85	-3	10,425	-0.03%
2022/01/25	3	21.57	0	0.00	21.70	3	10,423	0.03%
2022/01/24	2.9	21.88	8.1	21.65	21.85	-5.2	10,230	-0.05%
2022/01/21	9.1	21.98	0	0.00	21.95	9.1	10,129	0.09%
2022/01/20	2	22.25	0	0.00	22.30	2	9,839	0.02%
2022/01/19	1.3	22.37	0	0.00	22.40	1.3	9,743	0.01%
2022/01/18	0	0.00	3	22.50	22.55	-3	9,734	-0.03%
2022/01/17	8	22.49	1	22.30	22.45	7	9,626	0.07%
2022/01/14	15	22.54	11.1	22.55	22.50	3.9	9,461	0.04%
2022/01/13	9	22.40	2	22.48	22.60	7	9,286	0.08%
2022/01/12	6	22.20	1	22.30	22.35	5	9,075	0.06%
2022/01/11	10.2	22.20	4	22.03	22.20	6.2	8,965	0.07%
2022/01/10	7	21.88	5.3	21.80	22.00	1.7	8,682	0.02%
2022/01/07	4	21.65	11	21.60	21.60	-7	8,566	-0.08%
2022/01/06	1	21.25	0	0.00	21.30	1	8,414	0.01%
2022/01/05	0	0.00	4	21.20	21.20	-4	8,343	-0.05%
2022/01/04	6	21.01	1	21.10	21.10	5	8,421	0.06%
2022/01/03	1.3	21.10	14	21.23	21.05	-12.7	8,416	-0.15%
2021/12/30	0	0.00	3	21.20	21.20	-3	8,390	-0.04%
2021/12/29	10	21.20	3	21.20	21.25	7	8,526	0.08%
2021/12/28	0	0.00	4.2	21.03	21.15	-4.2	8,505	-0.05%
2021/12/27	2	20.90	2	20.95	20.95	0	8,505	0.00%
2021/12/24	10	20.90	0	0.00	20.95	10	8,742	0.11%
2021/12/23	2	20.85	0	0.00	20.95	2	8,790	0.02%
2021/12/22	0.5	20.90	0	0.00	20.85	0.5	8,956	0.01%
2021/12/21	0	0.00	2	20.90	20.90	-2	9,031	-0.02%
2021/12/20	0	0.00	2.1	20.83	20.80	-2.1	9,052	-0.02%
2021/12/17	0	0.00	5	20.94	21.00	-5	9,043	-0.06%
2021/12/16	4	20.85	0	0.00	20.80	4	9,053	0.04%
2021/12/15	2	20.83	1	20.85	20.80	1	9,468	0.01%
2021/12/13	2	21.10	0	0.00	21.05	2	10,125	0.02%
2021/12/10	0	0.00	20.3	21.05	21.00	-20.3	10,328	-0.20%
2021/12/09	0	0.00	0.1	20.95	21.00	-0.1	10,456	0.00%
2021/12/08	1	20.80	0.2	20.90	20.90	0.8	10,635	0.01%
2021/12/06	2	20.75	1	20.70	20.70	1	10,698	0.01%
2021/12/03	1	20.60	1	20.60	20.60	0	10,788	0.00%
2021/12/02	3	20.45	3.3	20.50	20.55	-0.3	10,753	0.00%
2021/12/01	115.5	20.40	0	0.00	20.60	115.5	10,836	1.07%	大買/鉅額交易
2021/11/30	145	20.54	0	0.00	20.20	145	10,988	1.32%	大買/鉅額交易
2021/11/29	1	20.50	0	0.00	20.45	1	10,680	0.01%
2021/11/26	11.8	20.56	0	0.00	20.55	11.8	10,784	0.11%
2021/11/24	0	0.00	4	20.90	20.80	-4	11,235	-0.04%
2021/11/23	1	20.80	0	0.00	20.75	1	11,761	0.01%
2021/11/19	2.7	20.97	1.1	21.10	20.95	1.6	12,108	0.01%
2021/11/18	8	21.21	3	21.25	21.20	5	12,194	0.04%
2021/11/17	11	21.00	12	21.10	21.10	-1	12,132	-0.01%
2021/11/16	2	20.95	0	0.00	20.95	2	12,146	0.02%
2021/11/15	5	20.95	68.5	20.90	20.90	-63.5	12,319	-0.52%
2021/11/12	0	0.00	3	20.78	20.75	-3	12,284	-0.02%
2021/11/11	1	20.55	0	0.00	20.50	1	12,409	0.01%
2021/11/10	0	0.00	2.1	20.60	20.60	-2.1	12,565	-0.02%
2021/11/05	0	0.00	2	20.35	20.35	-2	12,833	-0.02%
2021/11/03	4	20.35	0	0.00	20.40	4	12,953	0.03%
2021/11/02	1	20.35	2	20.45	20.45	-1	13,079	-0.01%
2021/11/01	2	20.35	1	20.35	20.35	1	13,153	0.01%
2021/10/28	0	0.00	30	20.35	20.40	-30	13,083	-0.23%
2021/10/26	11	20.50	6	20.48	20.50	5	13,242	0.04%
2021/10/25	0	0.00	1	20.35	20.35	-1	13,196	-0.01%
2021/10/22	2	20.35	0	0.00	20.30	2	13,305	0.02%
2021/10/21	8	20.35	0	0.00	20.35	8	13,380	0.06%
2021/10/20	0.1	20.35	3	20.30	20.35	-2.9	13,479	-0.02%
2021/10/19	1.4	20.27	0	0.00	20.25	1.4	13,555	0.01%
2021/10/18	0	0.00	0.1	20.30	20.30	-0.1	13,762	0.00%
2021/10/15	1.4	20.16	0	0.00	20.20	1.4	13,910	0.01%
2021/10/14	1.3	20.16	1	20.15	20.05	0.3	13,957	0.00%
2021/10/13	0.7	20.20	0	0.00	20.10	0.7	14,078	0.00%
2021/10/12	4	19.99	0	0.00	20.10	4	14,197	0.03%
2021/10/08	1.1	20.16	0	0.00	20.15	1.1	14,142	0.01%
2021/10/07	2	20.25	0	0.00	20.30	2	14,243	0.01%
2021/10/06	0	20.15	4	20.05	20.20	-4	14,303	-0.03%
2021/10/05	2.1	20.10	0	0.00	20.10	2.1	14,382	0.01%
2021/10/04	1.1	20.15	4	20.20	20.20	-2.9	14,455	-0.02%
2021/10/01	0	0.00	16	20.19	20.25	-16	14,398	-0.11%
2021/09/30	1	20.35	0.2	20.35	20.40	0.8	14,205	0.01%
2021/09/29	1.6	20.27	1.1	20.35	20.35	0.5	14,165	0.00%
2021/09/28	0.7	20.49	1.8	20.43	20.45	-1	14,079	-0.01%
2021/09/27	0	20.55	0.6	20.65	20.55	-0.6	14,037	0.00%
2021/09/24	4	20.53	14	20.73	20.55	-10	14,010	-0.07%
2021/09/23	0.1	20.38	8	20.31	20.45	-7.9	13,983	-0.06%
2021/09/22	20.5	20.13	2	20.20	20.15	18.5	13,981	0.13%
2021/09/17	11.4	20.52	5	20.68	20.50	6.4	13,614	0.05%
2021/09/16	35	20.57	0	0.00	20.55	35	13,223	0.26%
2021/09/15	1.1	21.15	0	0.00	21.10	1.1	12,919	0.01%
2021/09/14	1	21.15	9.7	21.12	21.15	-8.7	12,725	-0.07%
2021/09/13	0.4	21.00	7.8	20.98	21.05	-7.4	12,555	-0.06%
2021/09/10	0	20.90	0	0.00	20.95	0	12,417	0.00%
2021/09/09	0	0.00	3	20.85	20.80	-3	12,590	-0.02%
2021/09/08	0	0.00	6	20.90	20.90	-6	12,510	-0.05%
2021/09/07	1.9	20.90	0	0.00	20.90	1.9	12,485	0.02%
2021/09/06	1	21.00	12	20.96	20.95	-11	12,482	-0.09%
2021/09/03	0.2	20.90	28	20.84	20.95	-27.8	12,341	-0.23%
2021/09/02	0	0.00	1	20.55	20.65	-1	12,183	-0.01%
2021/09/01	7	20.71	0	0.00	20.60	7	12,052	0.06%
2021/08/31	3	20.70	113	20.55	20.90	-110	11,840	-0.93%	大賣/鉅額交易
2021/08/30	17	20.50	8	20.70	20.70	9	11,577	0.08%
2021/08/27	2.1	20.20	28.2	20.36	20.45	-26.1	11,224	-0.23%
2021/08/26	1	20.00	3	19.93	19.95	-2	10,698	-0.02%
2021/08/25	0	0.00	3	19.85	19.90	-3	10,523	-0.03%
2021/08/24	0	0.00	14.2	19.72	19.80	-14.2	10,427	-0.14%
2021/08/20	0	0.00	3	19.50	19.60	-3	10,324	-0.03%
2021/08/19	5.1	19.50	0	0.00	19.50	5.1	10,540	0.05%
2021/08/18	0.1	19.70	0.4	19.70	19.75	-0.3	10,374	0.00%
2021/08/17	0	0.00	2	19.65	19.75	-2	10,361	-0.02%
2021/08/16	0	0.00	1	19.60	19.60	-1	10,193	-0.01%
2021/08/11	0	0.00	15	19.76	19.80	-15	9,922	-0.15%
2021/08/10	5	19.60	0	0.00	19.65	5	9,839	0.05%
2021/08/09	0.1	19.65	9.3	19.70	19.75	-9.2	10,120	-0.09%
2021/08/05	0	0.00	1.1	19.60	19.70	-1.1	10,269	-0.01%
2021/08/04	0	0.00	1	19.50	19.55	-1	10,852	-0.01%
2021/08/03	0	0.00	1	19.40	19.50	-1	11,048	-0.01%
2021/08/02	1	19.35	2	19.43	19.50	-1	11,217	-0.01%
2021/07/30	0	0.00	0.1	19.35	19.30	-0.1	11,201	0.00%
2021/07/29	0	0.00	20	19.35	19.45	-20	11,192	-0.18%
2021/07/28	0.2	19.25	11	19.24	19.35	-10.8	11,299	-0.10%
2021/07/26	2	19.43	2	19.45	19.35	0	11,866	0.00%
2021/07/23	1	19.45	12.6	19.46	19.45	-11.6	11,931	-0.10%
2021/07/22	4	19.44	28	19.38	19.45	-24	12,126	-0.20%
2021/07/21	0	0.00	3	19.05	19.15	-3	12,493	-0.02%
2021/07/19	0.1	19.03	11	19.20	19.20	-10.9	12,564	-0.09%
2021/07/16	5.4	18.98	94.1	19.08	19.10	-88.7	12,609	-0.70%
2021/07/15	1.1	19.00	0.7	19.00	19.00	0.4	12,598	0.00%
2021/07/14	0	18.95	5	18.92	18.95	-5	12,695	-0.04%
2021/07/13	0	0.00	1	18.95	19.00	-1	12,744	-0.01%
2021/07/12	6	18.90	0	0.00	18.80	6	12,765	0.05%
2021/07/09	5	18.46	0	0.00	18.65	5	12,795	0.04%
2021/07/08	0	0.00	30	18.60	18.60	-30	12,882	-0.23%
2021/07/07	0	0.00	1.1	18.55	18.60	-1.1	13,004	-0.01%
2021/07/06	1	18.45	0.6	18.60	18.60	0.4	13,095	0.00%
2021/07/05	0	0.00	10	18.45	18.40	-10	13,124	-0.08%
2021/07/01	1	18.35	0	0.00	18.35	1	13,130	0.01%
2021/06/30	1	18.40	0	0.00	18.45	1	13,210	0.01%
2021/06/29	2	18.43	0	18.45	18.40	2	13,254	0.02%
2021/06/25	0	0.00	4	18.38	18.45	-4	13,526	-0.03%
2021/06/23	1	18.25	2	18.30	18.25	-1	13,662	-0.01%
2021/06/22	0.1	18.15	1	18.15	18.20	-0.9	13,625	-0.01%
2021/06/21	2	18.05	3	18.08	18.10	-1	13,658	-0.01%
2021/06/18	1	18.10	0	0.00	18.10	1	13,578	0.01%
2021/06/17	0	0.00	0	18.30	18.25	0	13,394	0.00%
2021/06/11	0	0.00	0.1	18.30	18.25	-0.1	13,704	0.00%
2021/06/10	1	18.30	0	0.00	18.30	1	13,905	0.01%
2021/06/09	2	18.20	0	0.00	18.20	2	13,931	0.01%
2021/06/07	0	0.00	1	18.15	18.20	-1	14,185	-0.01%
2021/06/04	4.1	18.30	0	0.00	18.30	4.1	14,237	0.03%
2021/06/02	0.7	18.40	1	18.40	18.40	-0.3	14,503	0.00%
2021/06/01	2	18.28	1	18.25	18.30	1	14,492	0.01%
2021/05/27	1.1	18.01	0	0.00	18.15	1.1	14,871	0.01%
2021/05/26	0	0.00	7	18.14	18.10	-7	14,865	-0.05%
2021/05/25	0	0.00	2	18.05	18.00	-2	14,969	-0.01%
2021/05/24	5	18.00	0	0.00	17.95	5	15,054	0.03%
2021/05/21	0	0.00	11	18.00	18.05	-11	15,186	-0.07%
2021/05/20	1	17.85	24.5	17.92	17.85	-23.5	15,259	-0.15%
2021/05/19	3	18.03	10	18.01	17.90	-7	15,291	-0.05%
2021/05/18	0	0.00	1	18.15	18.05	-1	15,376	-0.01%
2021/05/17	3	17.70	4	17.66	17.60	-1	15,525	-0.01%
2021/05/14	2	17.90	3	18.00	18.05	-1	15,264	-0.01%
2021/05/13	18	17.89	9	17.88	17.85	9	15,148	0.06%
2021/05/12	21.1	18.06	19	17.79	17.95	2.1	14,846	0.01%
2021/05/11	6	18.92	10	18.88	18.70	-4	14,208	-0.03%
2021/05/10	1	19.10	0	0.00	19.10	1	14,073	0.01%
2021/05/07	1	18.90	122	18.95	18.90	-121	14,200	-0.85%	大賣/鉅額交易
2021/05/06	0	0.00	4.2	18.78	18.90	-4.2	14,360	-0.03%
2021/05/05	55	18.56	1	18.70	18.60	54	14,349	0.38%
2021/05/04	60	18.57	0	0.00	18.55	60	14,263	0.42%
2021/05/03	11.1	18.87	37.8	18.66	18.70	-26.7	13,977	-0.19%
2021/04/29	4	19.00	6	19.05	19.00	-2	13,824	-0.01%
2021/04/28	8	19.05	37	19.05	19.10	-29	13,688	-0.21%
2021/04/27	13	19.24	50.4	19.24	19.25	-37.4	13,701	-0.27%
2021/04/26	2	19.55	1	19.55	19.80	1	13,132	0.01%
2021/04/23	2	19.40	1	19.45	19.45	1	12,946	0.01%
2021/04/22	9	19.48	1	19.45	19.50	8	12,998	0.06%
2021/04/21	17.7	19.50	4	19.50	19.45	13.7	12,883	0.11%
2021/04/20	0.5	19.50	10	19.55	19.65	-9.5	12,834	-0.07%
2021/04/19	11	19.27	1	19.50	19.50	10	12,726	0.08%
2021/04/16	2	19.20	1	19.20	19.25	1	12,615	0.01%
2021/04/15	0	0.00	1	19.25	19.20	-1	12,660	-0.01%
2021/04/14	4	18.96	12	18.90	19.00	-8	12,435	-0.06%
2021/04/13	4	18.83	0	0.00	18.80	4	12,321	0.03%
2021/04/12	6	18.57	6	18.60	18.60	0	12,221	0.00%
2021/04/09	8	18.55	0	0.00	18.55	8	12,179	0.07%
2021/04/08	0	0.00	10	18.70	18.65	-10	12,192	-0.08%
2021/04/07	4	18.65	0	0.00	18.75	4	12,406	0.03%
2021/04/06	11	18.74	0	0.00	18.70	11	12,315	0.09%
2021/04/01	3	18.65	5	18.70	18.65	-2	12,249	-0.02%
2021/03/31	2	18.65	3.2	18.65	18.65	-1.2	12,180	-0.01%
2021/03/30	3	18.48	1	18.55	18.60	2	12,000	0.02%
2021/03/29	2	18.40	2	18.43	18.45	0	11,801	0.00%
2021/03/26	1	18.35	2	18.40	18.35	-1	11,753	-0.01%
2021/03/25	0	0.00	4	18.30	18.35	-4	11,694	-0.03%
2021/03/24	5	18.25	1.1	18.25	18.25	3.9	11,846	0.03%
2021/03/22	3	18.18	0	0.00	18.20	3	11,895	0.03%
2021/03/19	9	18.19	0	0.00	18.30	9	11,924	0.08%
2021/03/18	2.1	18.35	22.1	18.40	18.35	-20	11,716	-0.17%
2021/03/17	7	18.36	13.8	18.46	18.40	-6.8	11,720	-0.06%
2021/03/16	1	18.55	5	18.49	18.55	-4	11,608	-0.03%
2021/03/15	11	18.35	0	0.00	18.35	11	11,566	0.10%
2021/03/12	6	18.25	0	0.00	18.35	6	11,730	0.05%
2021/03/11	4	18.31	0	0.00	18.30	4	11,793	0.03%
2021/03/10	1.9	18.27	0	0.00	18.30	1.9	11,705	0.02%
2021/03/09	0	18.30	0.1	18.25	18.30	-0.1	11,697	0.00%
2021/03/08	0	0.00	1	18.15	18.00	-1	11,582	-0.01%
2021/03/05	3	18.03	0	0.00	18.05	3	11,527	0.03%
2021/03/04	1	18.00	1	18.18	18.15	0	12,006	0.00%
2021/03/03	0	0.00	2	18.20	18.20	-2	11,946	-0.02%
2021/03/02	1	18.10	1.1	18.10	18.00	-0.1	11,757	0.00%
2021/02/26	4.2	18.07	11	18.08	18.15	-6.8	11,657	-0.06%
2021/02/25	1	18.25	3	18.30	18.30	-2	11,385	-0.02%
2021/02/24	0.8	18.23	0	0.00	18.20	0.8	11,299	0.01%
2021/02/22	0	0.00	1	18.00	17.90	-1	11,144	-0.01%
2021/02/19	4	17.78	0	0.00	17.90	4	11,139	0.04%
2021/02/18	3	17.98	2.1	17.95	17.90	0.9	11,114	0.01%
2021/02/17	1	17.65	18.1	17.78	17.80	-17.1	11,076	-0.15%
2021/02/05	3	17.43	1	17.40	17.45	2	10,857	0.02%
2021/02/04	1	17.40	0	0.00	17.40	1	10,894	0.01%
2021/02/03	1.2	17.32	0	0.00	17.40	1.2	11,101	0.01%
2021/02/02	6	17.30	0	0.00	17.25	6	11,225	0.05%
2021/02/01	2	17.35	0	0.00	17.20	2	11,234	0.02%
2021/01/29	5	17.19	0	0.00	17.15	5	11,168	0.04%
2021/01/28	20.5	17.31	0	0.00	17.30	20.5	10,905	0.19%
2021/01/27	7	17.41	0	0.00	17.40	7	10,698	0.07%
2021/01/26	1.5	17.47	0	0.00	17.45	1.5	10,625	0.01%
2021/01/25	0.4	17.53	3.6	17.47	17.50	-3.2	10,620	-0.03%
2021/01/22	9.3	17.48	22	17.50	17.45	-12.7	10,667	-0.12%
2021/01/21	13	17.66	0	0.00	17.60	13	10,581	0.12%
2021/01/20	15	17.73	0	0.00	17.60	15	10,516	0.14%
2021/01/19	2.1	17.88	0	0.00	17.90	2.1	10,212	0.02%
2021/01/18	4.1	17.93	0	0.00	17.90	4.1	10,180	0.04%
2021/01/15	11.5	18.00	2	18.08	17.95	9.5	10,097	0.09%
2021/01/14	0.5	18.15	1	18.20	18.15	-0.6	10,015	-0.01%
2021/01/13	0	0.00	2	18.20	18.15	-2	10,011	-0.02%
2021/01/12	2.9	18.08	0	0.00	18.05	2.9	10,006	0.03%
2021/01/11	1.2	18.20	0	0.00	18.30	1.2	9,971	0.01%
2021/01/07	0	0.00	8	18.10	18.10	-8	9,772	-0.08%
2021/01/06	1.7	18.05	0	0.00	18.00	1.7	9,778	0.02%
2021/01/05	2	18.05	4	18.13	18.20	-2	9,749	-0.02%
2021/01/04	0	0.00	1	18.05	18.15	-1	9,757	-0.01%
2020/12/30	0	0.00	1	18.05	18.35	-1	9,616	-0.01%
2020/12/29	6	17.94	0	0.00	17.95	6	9,377	0.06%
2020/12/28	2	17.85	0	0.00	17.95	2	9,414	0.02%
2020/12/25	2	17.80	2	17.85	17.90	0	9,421	0.00%
2020/12/24	0	0.00	2	17.80	17.75	-2	9,443	-0.02%
2020/12/23	1.4	17.74	0	0.00	17.70	1.4	9,477	0.01%
2020/12/22	10	17.75	0	0.00	17.75	10	9,566	0.10%
2020/12/21	2	17.78	3	17.75	17.95	-1	9,821	-0.01%
2020/12/18	1	17.70	0	0.00	17.65	1	9,876	0.01%
2020/12/17	1.1	17.75	0	0.00	17.80	1.1	9,776	0.01%
2020/12/16	1	17.75	1	17.90	17.85	0	9,787	0.00%
2020/12/15	4	17.61	0.3	17.75	17.65	3.7	9,774	0.04%
2020/12/14	0.5	17.80	2	17.80	17.75	-1.5	9,665	-0.02%
2020/12/11	2.1	17.75	0	0.00	17.75	2.1	9,673	0.02%
2020/12/09	6.2	17.69	19.1	17.65	17.70	-12.9	9,546	-0.14%
2020/12/08	15	17.90	4	17.85	17.80	11	9,439	0.12%
2020/12/07	3	18.10	8	18.10	18.10	-5	9,191	-0.05%
2020/12/04	0	0.00	0.3	18.15	18.20	-0.3	9,112	0.00%
2020/12/03	1	18.05	0	0.00	18.05	1	9,059	0.01%
2020/12/02	1	18.00	1	18.00	18.10	0	9,028	0.00%
2020/12/01	4	18.05	11	18.05	18.15	-7	9,127	-0.08%
2020/11/30	7.6	18.09	0	0.00	18.15	7.6	9,133	0.08%
2020/11/27	1	18.15	0	0.00	18.25	1	8,684	0.01%
2020/11/25	1.1	18.30	0	18.30	18.25	1.1	8,971	0.01%
2020/11/24	1.3	18.23	3	18.23	18.25	-1.7	8,954	-0.02%
2020/11/20	3	18.33	0	0.00	18.40	3	8,892	0.03%
2020/11/19	0	0.00	1	18.50	18.55	-1	8,887	-0.01%
2020/11/17	5	18.50	5	18.45	18.50	0	8,824	0.00%
2020/11/16	0	0.00	17	18.47	18.50	-17	9,026	-0.19%
2020/11/12	0	0.00	2	18.40	18.30	-2	9,077	-0.02%
2020/11/11	1	18.40	10.3	18.46	18.60	-9.3	9,078	-0.10%
2020/11/10	1	18.10	1	18.15	18.15	0	8,999	0.00%
2020/11/09	4	17.91	3.1	17.82	17.95	0.9	9,418	0.01%
2020/11/06	1.6	17.71	0	0.00	17.70	1.6	9,719	0.02%
2020/11/05	7	17.61	0	17.60	17.65	7	10,049	0.07%
2020/11/04	1	17.45	1	17.55	17.50	0	10,219	0.00%
2020/11/03	2	17.45	0	0.00	17.55	2	10,329	0.02%
2020/11/02	0	0.00	16	17.30	17.45	-16	10,413	-0.15%
2020/10/30	10	17.22	0	0.00	17.20	10	10,425	0.10%
2020/10/29	18.7	17.31	0	0.00	17.25	18.7	10,416	0.18%
2020/10/28	1.6	17.49	0	0.00	17.45	1.6	10,413	0.02%
2020/10/27	1.2	17.42	0	0.00	17.45	1.2	10,478	0.01%
2020/10/26	6	17.60	1.1	17.65	17.50	4.9	10,548	0.05%
2020/10/23	1	17.40	0	0.00	17.40	1	10,651	0.01%
2020/10/22	4.6	17.37	0	0.00	17.45	4.6	10,777	0.04%
2020/10/21	1	17.35	0	0.00	17.30	1	10,929	0.01%
2020/10/20	1	17.30	0.7	17.50	17.40	0.3	10,978	0.00%
2020/10/19	5	17.43	32	17.50	17.40	-27	10,950	-0.25%
2020/10/16	3	17.47	0	0.00	17.40	3	10,964	0.03%
2020/10/15	1	17.50	0	0.00	17.50	1	10,986	0.01%
2020/10/14	4	17.55	0.1	17.65	17.55	3.9	11,015	0.04%
2020/10/13	42	17.57	0	0.00	17.55	42	10,979	0.38%
2020/10/12	1	17.70	0	0.00	17.80	1	10,960	0.01%
2020/10/08	1	17.80	0	0.00	17.80	1	11,029	0.01%
2020/10/07	1	17.85	0	0.00	17.80	1	11,093	0.01%
2020/10/06	5	17.85	6	17.80	17.90	-1	11,200	-0.01%
2020/10/05	1	17.75	0	0.00	17.75	1	11,246	0.01%
2020/09/30	1	17.85	1	17.80	17.65	0	11,276	0.00%
2020/09/29	2	17.70	1	17.80	17.70	1	11,284	0.01%
2020/09/25	2	17.48	0	0.00	17.50	2	11,471	0.02%
2020/09/24	20	17.28	0	0.00	17.25	20	11,389	0.18%
2020/09/23	7	17.69	0	0.00	17.70	7	11,189	0.06%
2020/09/22	4	17.85	0	0.00	17.80	4	11,077	0.04%
2020/09/21	18	18.00	29.6	17.95	17.95	-11.6	11,089	-0.10%
2020/09/18	1.4	18.09	4.3	18.08	18.15	-2.9	11,113	-0.03%
2020/09/17	1	18.00	1.2	18.07	18.00	-0.2	11,057	0.00%
2020/09/16	0	0.00	0.2	18.25	18.15	-0.2	11,101	0.00%
2020/09/15	1	18.05	13	18.05	18.15	-12	11,089	-0.11%
2020/09/14	2.6	18.07	13.4	18.07	18.10	-10.7	11,297	-0.10%
2020/09/11	1	18.00	58.2	17.99	18.10	-57.2	11,344	-0.50%
2020/09/10	6	17.95	0	0.00	18.05	6	11,362	0.05%
2020/09/09	2	17.95	5	17.95	18.00	-3	11,490	-0.03%
2020/09/08	3	18.00	1	18.10	18.10	2	11,601	0.02%
2020/09/07	2	17.90	5	17.95	18.00	-3	11,831	-0.03%
2020/09/04	12.9	17.91	0	0.00	17.80	12.9	11,982	0.11%
2020/09/03	1	18.05	0	0.00	18.00	1	11,939	0.01%
2020/09/02	14	18.04	0	0.00	18.00	14	11,980	0.12%
2020/09/01	27	18.06	1	18.05	18.05	26	11,996	0.22%
2020/08/31	19	18.22	0	0.00	18.05	19	11,938	0.16%
2020/08/28	1	18.35	0	0.00	18.45	1	11,760	0.01%
2020/08/27	8	18.41	0	0.00	18.40	8	11,945	0.07%
2020/08/26	6	18.46	66	18.50	18.50	-60	11,945	-0.50%
2020/08/25	3	18.45	2	18.45	18.45	1	12,090	0.01%
2020/08/24	7	18.46	4	18.43	18.40	3	12,362	0.02%
2020/08/21	6	18.54	0	0.00	18.60	6	12,414	0.05%
2020/08/20	5	18.56	1	18.50	18.45	4	12,423	0.03%
2020/08/19	2	18.85	1	18.90	18.80	1	12,273	0.01%
2020/08/18	22	18.78	13	18.77	18.90	9	12,200	0.07%
2020/08/14	6	18.82	2	18.83	18.80	4	12,268	0.03%
2020/08/13	34	18.85	31	18.87	18.95	3	12,163	0.02%
2020/08/12	4	20.09	1	20.10	20.15	3	11,672	0.03%
2020/08/11	12	20.23	41	20.25	20.15	-29	11,323	-0.26%
2020/08/10	29	20.29	3	20.30	20.30	26	11,058	0.24%
2020/08/07	0	0.00	35	20.40	20.40	-35	10,928	-0.32%
2020/08/06	18	20.31	6	20.33	20.40	12	10,860	0.11%
2020/08/05	1	20.10	3	20.00	20.15	-2	10,867	-0.02%
2020/08/04	5	20.05	0	0.00	20.00	5	10,947	0.05%
2020/07/31	53	20.12	13	20.15	20.10	40	10,802	0.37%
2020/07/30	33	20.12	0	0.00	20.15	33	10,800	0.31%
2020/07/29	11	20.01	0	0.00	20.00	11	10,778	0.10%
2020/07/28	11	19.91	0	0.00	19.95	11	10,876	0.10%
2020/07/27	2	19.90	2	19.95	19.85	0	11,090	0.00%
2020/07/24	13	20.02	9	20.08	20.00	4	11,168	0.04%
2020/07/23	5	20.10	0	0.00	20.15	5	11,310	0.04%
2020/07/22	0	0.00	20	20.15	20.20	-20	11,440	-0.17%
2020/07/17	0	0.00	13	20.15	20.10	-13	11,630	-0.11%
2020/07/16	1	20.10	0	0.00	20.05	1	11,941	0.01%
2020/07/15	3	20.05	3	20.15	20.20	0	11,980	0.00%
2020/07/14	2	20.05	3	20.05	20.05	-1	12,057	-0.01%
2020/07/13	12	20.07	1	20.10	20.05	11	12,172	0.09%
2020/07/10	7	20.08	0	0.00	20.15	7	12,355	0.06%
2020/07/09	5	20.20	0	0.00	20.20	5	12,516	0.04%
2020/07/08	2	20.25	0	0.00	20.35	2	12,750	0.02%
2020/07/07	8	20.29	8	20.55	20.35	0	12,910	0.00%
2020/07/06	0	0.00	11	20.28	20.50	-11	12,931	-0.09%
2020/07/03	6	20.18	2	20.15	20.15	4	12,943	0.03%
2020/07/02	0	0.00	50.3	20.10	20.10	-50.3	13,072	-0.38%
2020/07/01	4	20.01	0	0.00	20.05	4	13,325	0.03%
2020/06/30	0	0.00	1	20.05	20.00	-1	13,492	-0.01%
2020/06/29	6	19.86	0	0.00	19.90	6	13,603	0.04%
2020/06/23	7	19.94	1	19.90	19.90	6	14,052	0.04%
2020/06/22	1	19.85	5	19.80	19.90	-4	14,208	-0.03%
2020/06/19	58	19.80	0	0.00	19.80	58	14,771	0.39%
2020/06/18	1	19.90	0	0.00	19.90	1	14,923	0.01%
2020/06/17	3	19.92	0	0.00	20.10	3	15,146	0.02%
2020/06/16	3	20.05	3	20.03	19.95	0	15,907	0.00%
2020/06/15	11	19.71	0	0.00	19.70	11	16,606	0.07%
2020/06/12	12	19.74	0	0.00	19.80	12	17,069	0.07%
2020/06/11	27	20.22	0	0.00	20.05	27	17,638	0.15%
2020/06/10	0	0.00	22	20.34	20.40	-22	17,954	-0.12%
2020/06/09	3	20.30	1	20.30	20.35	2	18,635	0.01%
2020/06/08	9	20.32	9	20.33	20.35	0	19,268	0.00%
2020/06/05	5	20.24	0	0.00	20.20	5	19,397	0.03%
2020/06/04	7	20.23	13	20.40	20.25	-6	19,814	-0.03%
2020/06/03	1	20.20	30	20.22	20.30	-29	20,194	-0.14%
2020/06/02	6	19.79	0	0.00	19.90	6	20,134	0.03%
2020/06/01	16	19.78	20	19.85	19.65	-4	20,134	-0.02%
2020/05/29	2	19.50	0	0.00	19.45	2	20,023	0.01%
2020/05/28	5	19.46	72	19.55	19.50	-67	19,771	-0.34%
2020/05/27	0	0.00	2	19.48	19.50	-2	20,080	-0.01%
2020/05/26	6	19.42	16	19.45	19.40	-10	20,220	-0.05%
2020/05/25	0	0.00	1	19.10	19.20	-1	20,268	0.00%
2020/05/22	41	19.24	0	0.00	19.10	41	20,435	0.20%
2020/05/21	54	19.35	0	0.00	19.40	54	20,539	0.26%
2020/05/20	1	19.30	0	0.00	19.40	1	20,653	0.00%
2020/05/19	0	0.00	25.3	19.26	19.30	-25.3	20,766	-0.12%
2020/05/18	11	19.04	0	0.00	19.00	11	20,864	0.05%
2020/05/15	1	19.05	0.1	19.15	19.00	0.9	20,810	0.00%
2020/05/14	14	19.10	0	0.00	19.05	14	20,703	0.07%
2020/05/13	0	0.00	10	19.25	19.20	-10	20,668	-0.05%
2020/05/12	3	19.22	0	0.00	19.15	3	20,684	0.01%
2020/05/11	0	0.00	11	19.42	19.35	-11	20,613	-0.05%
2020/05/08	1	19.05	0	0.00	19.05	1	20,489	0.00%
2020/05/07	4	18.99	4	19.05	18.95	0	20,559	0.00%
2020/05/06	25	19.00	0	0.00	18.95	25	20,609	0.12%
2020/05/05	1	19.10	6	19.03	19.05	-5	20,639	-0.02%
2020/05/04	4	18.91	2	18.95	19.00	2	20,717	0.01%
2020/04/30	61	19.40	1	19.50	19.45	60	20,655	0.29%
2020/04/29	5	19.20	40	19.05	19.20	-35	20,648	-0.17%
2020/04/28	4	18.90	3	18.83	18.90	1	20,607	0.00%
2020/04/24	5	18.09	5	18.10	18.05	0	21,010	0.00%
2020/04/23	1	18.20	2	18.35	18.05	-1	20,911	0.00%
2020/04/22	1	18.10	0	0.00	18.05	1	20,838	0.00%
2020/04/21	24	18.09	3	18.20	18.05	21	20,752	0.10%
2020/04/20	1	18.55	1	18.55	18.55	0	20,477	0.00%
2020/04/17	73	18.93	7	18.91	18.65	66	20,474	0.32%
2020/04/16	14	18.60	20	18.70	18.60	-6	20,299	-0.03%
2020/04/15	24	18.61	8	18.75	18.90	16	20,134	0.08%
2020/04/14	3	18.45	11.3	18.36	18.50	-8.3	19,874	-0.04%
2020/04/13	7	18.16	28	18.20	18.15	-21	19,681	-0.11%
2020/04/10	35	18.44	13	18.53	18.70	22	19,420	0.11%
2020/04/09	2	18.35	0	0.00	18.35	2	19,230	0.01%
2020/04/08	8	18.24	3	18.18	18.30	5	19,084	0.03%
2020/04/07	6	18.03	51	18.05	18.10	-45	18,940	-0.24%
2020/04/06	3.1	17.75	0	0.00	17.95	3.1	18,833	0.02%
2020/04/01	6	17.85	0	0.00	17.80	6	18,499	0.03%
2020/03/31	4	18.00	4	18.00	18.05	0	18,287	0.00%
2020/03/30	7	17.75	50	17.98	18.05	-43	18,042	-0.24%
2020/03/27	54.8	18.29	0	0.00	18.10	54.8	17,787	0.31%
2020/03/26	3	17.93	25	17.88	18.00	-22	17,500	-0.13%
2020/03/25	14	17.92	1	18.00	17.95	13	17,513	0.07%
2020/03/24	28	17.70	8	17.63	17.50	20	16,969	0.12%
2020/03/23	12	16.92	0	0.00	17.00	12	16,761	0.07%
2020/03/20	23.1	17.04	5	17.38	17.65	18.1	16,517	0.11%
2020/03/19	23	16.46	4	16.50	16.15	19	15,734	0.12%
2020/03/18	11.7	17.49	1	17.40	17.50	10.7	14,982	0.07%
2020/03/17	45	17.92	8	17.88	17.85	37	14,459	0.26%
2020/03/16	41	18.98	23	18.94	18.75	18	13,625	0.13%
2020/03/13	49	18.88	17	18.84	19.55	32	13,086	0.24%
2020/03/12	45	20.09	7	20.06	20.00	38	12,287	0.31%
2020/03/11	37	20.80	35.2	20.89	20.75	1.8	11,610	0.02%
2020/03/10	31	20.70	24	20.67	20.90	7	11,333	0.06%
2020/03/09	26	21.13	0	0.00	21.05	26	10,878	0.24%
2020/03/06	20	21.43	0	0.00	21.40	20	10,379	0.19%
2020/03/05	33	21.61	4	21.60	21.65	29	10,227	0.28%
2020/03/03	4.2	21.45	0	0.00	21.45	4.2	10,137	0.04%
2020/03/02	32	21.27	39	21.24	21.25	-7	10,019	-0.07%
2020/02/27	10	21.60	1	21.55	21.55	9	10,055	0.09%
2020/02/26	4	21.56	0	0.00	21.55	4	9,910	0.04%
2020/02/25	5	21.59	0	0.00	21.65	5	9,729	0.05%
2020/02/24	12	21.73	0	0.00	21.70	12	9,605	0.12%
2020/02/21	11	21.99	0	0.00	21.90	11	9,320	0.12%
2020/02/20	0	0.00	0.7	22.20	22.10	-0.7	9,135	-0.01%
2020/02/14	9	21.80	1	21.80	21.85	8	8,987	0.09%
2020/02/12	0	0.00	20	21.85	21.80	-20	9,133	-0.22%
2020/02/11	0	0.00	5	21.81	21.75	-5	9,100	-0.05%
2020/02/10	12	21.70	28	21.75	21.75	-16	9,110	-0.18%
2020/02/07	8	21.85	1	21.85	21.80	7	9,049	0.08%
2020/02/04	17	21.53	0	0.00	21.60	17	8,980	0.19%
2020/02/03	36	21.34	1	21.20	21.40	35	9,020	0.39%
2020/01/31	20	21.73	1	21.70	21.65	19	8,818	0.22%
2020/01/30	43	21.75	13	21.65	21.50	30	8,640	0.35%
2020/01/20	40	22.40	1	22.50	22.45	39	7,973	0.49%
2020/01/17	1	22.30	0	0.00	22.30	1	7,876	0.01%
2020/01/14	0	0.00	3	22.30	22.30	-3	7,920	-0.04%
2020/01/13	5	22.10	0	0.00	22.20	5	7,889	0.06%
2020/01/10	1	21.95	3.1	21.95	22.00	-2.1	7,800	-0.03%
2020/01/08	12	21.89	0	0.00	21.80	12	7,815	0.15%
2020/01/06	4	21.90	0	0.00	21.90	4	7,792	0.05%
2020/01/03	1.5	22.02	3	22.00	22.05	-1.5	7,834	-0.02%
2020/01/02	1	21.95	0	0.00	22.00	1	7,861	0.01%
2019/12/31	15	22.00	0	0.00	22.00	15	7,849	0.19%
2019/12/30	20	22.08	0.1	22.15	22.10	20	7,829	0.25%
2019/12/27	1	22.05	0.3	22.10	22.10	0.7	7,820	0.01%
2019/12/25	1	21.95	0	0.00	21.95	1	8,036	0.01%
2019/12/24	2	22.00	0	0.00	21.95	2	8,136	0.02%
2019/12/23	10.5	22.00	10.1	22.00	22.05	0.4	8,179	0.01%
2019/12/20	2	22.00	10	22.15	21.85	-8	8,199	-0.10%
2019/12/18	0	0.00	12	21.99	22.20	-12	7,992	-0.15%
2019/12/17	0	0.00	7	21.85	21.95	-7	8,077	-0.09%
2019/12/16	0	0.00	0	21.90	21.80	0	8,078	0.00%
2019/12/13	2	21.80	0	0.00	21.85	2	8,162	0.02%
2019/12/12	0	0.00	1	21.80	21.75	-1	8,200	-0.01%
2019/12/10	5	21.70	0	0.00	21.65	5	8,385	0.06%
2019/12/09	1	21.65	0	0.00	21.75	1	8,565	0.01%
2019/12/06	5	21.60	0	0.00	21.60	5	8,696	0.06%
2019/12/05	1	21.75	0	0.00	21.70	1	8,719	0.01%
2019/12/04	1	21.65	0	0.00	21.75	1	8,783	0.01%
2019/11/29	0	0.00	0.1	21.80	21.70	-0.1	8,940	0.00%
2019/11/26	1	21.90	1	22.00	21.75	0	9,130	0.00%
2019/11/25	1	21.90	0	0.00	21.90	1	8,720	0.01%
2019/11/21	11	21.70	10	21.70	21.70	1	9,034	0.01%
2019/11/20	33	21.83	18	21.85	21.90	15	8,972	0.17%
2019/11/19	1	21.90	0	0.00	21.90	1	9,012	0.01%
2019/11/15	3	21.80	0	0.00	21.80	3	9,174	0.03%
2019/11/14	3	21.63	0	0.00	21.60	3	9,331	0.03%
2019/11/13	6	21.80	8	21.80	21.80	-2	9,501	-0.02%
2019/11/12	3	21.95	3	21.90	22.00	0	10,102	0.00%
2019/11/11	7.9	21.97	6.2	21.90	22.00	1.7	10,672	0.02%
2019/11/07	1	22.25	1	22.25	22.35	0	11,049	0.00%
2019/11/06	2.9	22.35	2	22.38	22.40	0.9	11,094	0.01%
2019/11/05	2	22.10	0	0.00	22.30	2	11,250	0.02%
2019/11/04	0	0.00	1	22.10	22.20	-1	11,384	-0.01%
2019/11/01	1	21.95	0	0.00	22.05	1	11,523	0.01%
2019/10/31	2	21.90	2	21.95	21.90	0	11,689	0.00%
2019/10/30	34	21.70	0.2	21.75	21.80	33.8	11,664	0.29%
2019/10/29	0	0.00	0.7	21.60	21.60	-0.7	11,879	-0.01%
2019/10/28	4	21.55	23	21.50	21.55	-19	12,030	-0.16%
2019/10/23	0	0.00	3	21.25	21.30	-3	12,290	-0.02%
2019/10/22	0	0.00	1.5	21.35	21.35	-1.5	12,355	-0.01%
2019/10/21	0	0.00	7.1	21.25	21.30	-7.1	12,387	-0.06%
2019/10/17	0	0.00	1	21.30	21.30	-1	12,495	-0.01%
2019/10/15	0	0.00	18	21.15	21.20	-18	12,529	-0.14%
2019/10/14	0	0.00	1	21.20	21.20	-1	12,570	-0.01%
2019/10/09	0	0.00	1	21.00	21.10	-1	12,596	-0.01%
2019/10/08	0	0.00	10	21.10	21.20	-10	12,633	-0.08%
2019/10/04	1	21.05	0	0.00	21.10	1	12,932	0.01%
2019/10/03	0	0.00	1	21.15	21.05	-1	12,971	-0.01%
2019/10/02	1	21.35	6.2	21.30	21.20	-5.2	12,951	-0.04%
2019/10/01	0	0.00	2	21.30	21.30	-2	12,897	-0.02%
2019/09/27	1	21.05	0	0.00	20.95	1	12,776	0.01%
2019/09/26	1	21.05	0	0.00	21.15	1	12,765	0.01%
2019/09/25	2	21.08	0.1	21.20	21.15	1.9	12,843	0.01%
2019/09/24	0	0.00	6	21.16	21.20	-6	12,877	-0.05%
2019/09/23	1	21.15	0	0.00	21.25	1	12,895	0.01%
2019/09/19	1.5	21.25	0	0.00	21.20	1.5	12,766	0.01%
2019/09/18	0	0.00	2	21.25	21.20	-2	12,728	-0.02%
2019/09/17	0	0.00	5.7	20.99	21.10	-5.7	12,648	-0.04%
2019/09/16	1.4	20.98	1.8	20.97	20.95	-0.4	12,747	0.00%
2019/09/12	0	0.00	19.3	20.96	20.95	-19.3	12,772	-0.15%
2019/09/11	0	0.00	5	20.95	20.95	-5	12,872	-0.04%
2019/09/09	7	20.49	5	20.47	20.50	2	12,754	0.02%
2019/09/06	0	0.00	13	20.21	20.30	-13	12,782	-0.10%
2019/09/05	0	0.00	2	20.15	20.15	-2	12,841	-0.02%
2019/09/04	4	19.90	8	20.00	20.00	-4	13,162	-0.03%
2019/09/03	11	19.96	0	0.00	19.90	11	13,435	0.08%
2019/08/30	0	0.00	5	19.80	19.95	-5	13,619	-0.04%
2019/08/27	3	19.65	15	19.75	19.75	-12	13,695	-0.09%
2019/08/26	5	19.69	3	19.65	19.65	2	13,660	0.01%
2019/08/22	3	19.85	20	19.90	19.90	-17	13,762	-0.12%
2019/08/21	17	19.88	0	0.00	19.85	17	14,122	0.12%
2019/08/20	28	19.94	0	0.00	19.95	28	14,070	0.20%
2019/08/19	13	19.90	0	0.00	19.95	13	14,005	0.09%
2019/08/16	6	19.68	1	19.62	19.85	5	13,875	0.04%
2019/08/15	25.2	19.64	94	19.60	19.65	-68.8	13,621	-0.50%
2019/08/14	11	21.42	10	21.45	21.50	1	13,136	0.01%
2019/08/13	3	21.25	0	0.00	21.20	3	12,625	0.02%
2019/08/12	32	21.40	0	0.00	21.40	32	12,379	0.26%
2019/08/08	1	21.30	0	0.00	21.35	1	12,229	0.01%
2019/08/07	2	21.23	0	0.00	21.25	2	12,227	0.02%
2019/08/06	17	21.10	0	0.00	21.20	17	12,198	0.14%
2019/08/05	6	21.39	1	21.40	21.30	5	12,044	0.04%
2019/08/02	2	21.35	1	21.35	21.35	1	11,943	0.01%
2019/08/01	3	21.68	0	0.00	21.60	3	11,832	0.03%
2019/07/31	13	21.84	1	21.85	21.95	12	11,746	0.10%
2019/07/30	3	21.88	10.5	21.85	21.85	-7.5	11,457	-0.07%
2019/07/29	14	21.70	2	21.73	21.70	12	11,429	0.10%
2019/07/26	0	0.00	1	21.75	21.70	-1	11,397	-0.01%
2019/07/25	23	21.67	1	21.40	21.70	22	11,489	0.19%
2019/07/23	20	21.40	0	0.00	21.40	20	11,654	0.17%
2019/07/18	1	21.25	1	21.30	21.30	0	11,666	0.00%
2019/07/17	4	21.15	5	21.20	21.30	-1	11,652	-0.01%
2019/07/16	24	21.16	0	0.00	21.20	24	11,570	0.21%
2019/07/15	11	21.15	0	0.00	21.20	11	11,519	0.10%
2019/07/12	0	0.00	29	21.18	21.20	-29	11,468	-0.25%
2019/07/11	0	0.00	24.9	21.19	21.20	-24.9	11,363	-0.22%
2019/07/10	0	0.00	6	20.92	21.00	-6	11,190	-0.05%
2019/07/09	3.4	20.83	0	0.00	20.85	3.4	11,054	0.03%
2019/07/05	7	20.85	0	0.00	20.90	7	11,100	0.06%
2019/07/03	5	20.72	0	20.80	20.80	5	11,133	0.04%
2019/07/02	2	20.75	0.1	20.80	20.80	1.9	11,116	0.02%
2019/07/01	10	20.80	0	0.00	20.75	10	11,019	0.09%
2019/06/27	0	0.00	2	20.95	21.00	-2	10,963	-0.02%
2019/06/25	5	20.95	0	0.00	20.95	5	10,949	0.05%
2019/06/19	0	0.00	0.8	21.00	21.00	-0.8	10,603	-0.01%
2019/06/17	0	0.00	5	20.55	20.65	-5	10,326	-0.05%
2019/06/14	2	20.50	2.8	20.46	20.50	-0.8	10,293	-0.01%
2019/06/13	10	20.49	0	0.00	20.45	10	10,214	0.10%
2019/06/12	11	20.39	46	20.37	20.45	-35	10,194	-0.34%
2019/06/11	9	20.97	3	21.05	20.80	6	9,793	0.06%
2019/06/10	0	0.00	5	21.40	21.40	-5	9,409	-0.05%
2019/06/06	4	21.20	0	0.00	21.30	4	9,389	0.04%
2019/06/05	1	21.00	34.4	21.00	21.10	-33.4	9,333	-0.36%
2019/06/04	5	20.95	8	21.01	21.00	-3	9,266	-0.03%
2019/06/03	7	20.83	0	0.00	21.00	7	9,202	0.08%
2019/05/30	0	0.00	4	20.60	20.75	-4	8,921	-0.04%
2019/05/29	2	20.45	5	20.50	20.50	-3	8,907	-0.03%
2019/05/28	25	20.44	0	0.00	20.55	25	8,985	0.28%
2019/05/27	6	20.44	2	20.40	20.40	4	8,657	0.05%
2019/05/24	0	0.00	3	20.32	20.30	-3	8,653	-0.03%
2019/05/23	5	20.20	0	0.00	20.25	5	8,681	0.06%
2019/05/22	5	20.30	6	20.29	20.30	-1	8,674	-0.01%
2019/05/21	0	0.00	5.5	20.26	20.40	-5.5	8,763	-0.06%
2019/05/17	0	0.00	0	19.95	19.90	0	8,520	0.00%
2019/05/16	1	19.95	0.8	19.95	19.90	0.2	8,501	0.00%
2019/05/15	0	0.00	0.1	20.05	20.00	-0.1	8,434	0.00%
2019/05/14	2	20.00	0	0.00	19.95	2	8,454	0.02%
2019/05/10	0	0.00	54.4	20.10	20.10	-54.4	8,407	-0.65%
2019/05/09	1	20.05	18	20.08	20.05	-17	8,385	-0.20%
2019/05/07	1	20.10	0	0.00	20.10	1	8,221	0.01%
2019/05/06	0	0.00	3	20.02	20.00	-3	8,299	-0.04%
2019/05/03	18	20.18	0	0.00	20.20	18	8,142	0.22%
2019/05/02	4	20.26	0	0.00	20.25	4	8,057	0.05%
2019/04/30	2	20.23	23	20.14	20.20	-21	7,910	-0.27%
2019/04/29	4	19.84	0	0.00	19.90	4	7,609	0.05%
2019/04/26	2	19.63	0	0.00	19.70	2	7,604	0.03%
2019/04/25	11	19.58	2	19.60	19.70	9	7,579	0.12%
2019/04/24	0	0.00	3	19.53	19.60	-3	7,527	-0.04%
2019/04/23	0	0.00	1	19.35	19.40	-1	7,526	-0.01%
2019/04/22	0	0.00	5	19.34	19.35	-5	7,517	-0.07%
2019/04/19	5	19.22	0	0.00	19.30	5	7,575	0.07%
2019/04/17	1	19.20	13	19.24	19.25	-12	7,701	-0.16%
2019/04/16	1	19.20	0	0.00	19.20	1	7,712	0.01%
2019/04/15	0	0.00	1	19.25	19.30	-1	7,796	-0.01%
2019/04/12	3	19.13	0	0.00	19.25	3	7,775	0.04%
2019/04/11	4.9	19.21	0	0.00	19.20	4.9	7,745	0.06%
2019/04/10	3	19.23	0	0.00	19.30	3	7,714	0.04%
2019/04/09	3	19.20	1	19.25	19.25	2	7,695	0.03%
2019/04/08	1	19.25	0	0.00	19.25	1	7,734	0.01%
2019/04/03	6	19.20	0	0.00	19.20	6	7,702	0.08%
2019/04/02	3	19.30	5.2	19.25	19.25	-2.2	7,731	-0.03%
2019/04/01	2	19.25	0.1	19.25	19.25	1.9	7,772	0.02%
2019/03/29	0	0.00	1	19.10	19.40	-1	7,667	-0.01%
2019/03/28	1	19.05	2	19.10	19.05	-1	7,613	-0.01%
2019/03/26	0	0.00	36.6	19.15	19.20	-36.6	7,785	-0.47%
2019/03/25	1	19.05	2	19.10	19.15	-1	7,900	-0.01%
2019/03/22	3	19.20	0	0.00	19.25	3	7,883	0.04%
2019/03/20	0	0.00	0.1	19.25	19.30	-0.1	7,963	0.00%
2019/03/14	2	18.90	0	0.00	18.95	2	7,832	0.03%
2019/03/13	1	18.90	0	0.00	18.95	1	7,925	0.01%
2019/03/12	10	18.80	0	0.00	18.90	10	7,962	0.13%
2019/03/11	1	18.80	1	18.85	18.75	0	7,961	0.00%
2019/03/08	3	18.73	0	0.00	18.75	3	7,958	0.04%
2019/03/07	2	18.80	0	0.00	18.80	2	8,163	0.02%
2019/03/05	3	18.78	0	0.00	18.85	3	8,175	0.04%
2019/03/04	4	18.78	0	0.00	18.85	4	8,200	0.05%
2019/02/27	50	18.90	1	18.85	18.90	49	8,112	0.60%
2019/02/26	1	18.70	0	0.00	18.70	1	7,957	0.01%
2019/02/25	2	18.68	0	0.00	18.70	2	7,871	0.03%
2019/02/22	0	0.00	5	18.60	18.65	-5	7,863	-0.06%
2019/02/20	1	18.50	5	18.55	18.55	-4	7,842	-0.05%
2019/02/14	4	18.40	0.5	18.40	18.40	3.5	7,675	0.05%
2019/02/13	1	18.40	1	18.45	18.40	0	7,614	0.00%
2019/02/12	2	18.50	1.1	18.50	18.50	0.9	7,519	0.01%
2019/02/11	9	18.48	0.3	18.50	18.45	8.7	7,493	0.12%
2019/01/30	0	0.00	6	18.45	18.45	-6	7,463	-0.08%
2019/01/29	1	18.30	0	0.00	18.40	1	7,361	0.01%
2019/01/25	0	0.00	5.6	18.47	18.45	-5.6	7,334	-0.08%
2019/01/23	0	0.00	7	18.20	18.25	-7	7,352	-0.10%
2019/01/22	11	18.20	2	18.15	18.20	9	7,402	0.12%
2019/01/21	1	18.25	1	18.20	18.20	0	7,363	0.00%
2019/01/18	0	0.00	25	18.12	18.25	-25	7,347	-0.34%
2019/01/17	0	0.00	20	18.00	18.05	-20	7,364	-0.27%
2019/01/16	0	0.00	4	18.00	17.95	-4	7,476	-0.05%
2019/01/14	0	18.00	0	0.00	18.00	0	7,440	0.00%
2019/01/11	0	0.00	3	17.97	18.00	-3	7,627	-0.04%
2019/01/07	0	0.00	31	17.70	17.80	-31	7,729	-0.40%
2019/01/04	2	17.45	0	0.00	17.40	2	7,848	0.03%
2019/01/02	6	17.43	0	0.00	17.40	6	8,432	0.07%
2018/12/25	10	17.35	0	0.00	17.35	10	8,679	0.12%
2018/12/24	1	17.35	100	17.45	17.55	-99	8,713	-1.14%
2018/12/18	8	17.42	0	0.00	17.45	8	8,639	0.09%
2018/12/17	6	17.55	0	0.00	17.55	6	8,761	0.07%
2018/12/14	10	17.50	0	17.60	17.55	10	8,798	0.11%
2018/12/13	0	0.00	2.8	17.56	17.60	-2.8	8,807	-0.03%
2018/12/12	10	17.60	0	0.00	17.60	10	8,817	0.11%
2018/12/11	1	17.50	0	0.00	17.60	1	8,802	0.01%
2018/12/10	49	17.53	0	0.00	17.60	49	8,851	0.55%
2018/12/07	0	0.00	61.6	17.65	17.70	-61.6	8,813	-0.70%
2018/12/06	10	17.60	2	17.65	17.70	8	8,826	0.09%
2018/12/05	22	17.70	0	0.00	17.75	22	8,714	0.25%
2018/12/04	2	17.70	0	0.00	17.85	2	8,735	0.02%
2018/12/03	1	17.70	0	0.00	17.75	1	8,694	0.01%
2018/11/30	2	17.60	0	0.00	17.55	2	8,695	0.02%
2018/11/28	20	17.60	0.2	17.70	17.70	19.8	8,504	0.23%
2018/11/26	2	17.80	0	0.00	17.70	2	8,501	0.02%
2018/11/21	0.7	17.75	0	0.00	17.65	0.7	8,561	0.01%
2018/11/20	0	0.00	10	17.80	17.70	-10	8,561	-0.12%
2018/11/16	1	17.75	1	17.80	17.80	0	8,575	0.00%
2018/11/14	0	0.00	0.6	17.75	17.70	-0.6	8,715	-0.01%
2018/11/13	22	17.50	0	0.00	17.60	22	8,848	0.25%
2018/11/12	2	17.70	0	0.00	17.70	2	8,931	0.02%
2018/11/08	0	0.00	12	17.72	17.70	-12	9,848	-0.12%
2018/11/07	0	0.00	6.1	17.57	17.65	-6.1	9,919	-0.06%
2018/11/06	1	17.50	0	0.00	17.55	1	10,113	0.01%
2018/11/05	2	17.45	10	17.45	17.55	-8	10,444	-0.08%
2018/10/30	160	17.25	0	0.00	17.35	160	10,711	1.49%	大買/鉅額交易
2018/10/29	1	17.15	0	0.00	17.15	1	10,732	0.01%
2018/10/25	6	17.16	0	0.00	17.25	6	10,853	0.06%
2018/10/23	10	17.35	0	0.00	17.30	10	11,101	0.09%
2018/10/22	21	17.45	0	0.00	17.50	21	11,146	0.19%
2018/10/19	3	17.37	0	0.00	17.55	3	11,180	0.03%
2018/10/18	2	17.50	0	0.00	17.50	2	11,035	0.02%
2018/10/17	1	17.50	1	17.45	17.50	0	11,046	0.00%
2018/10/16	2	17.40	0.2	17.60	17.50	1.8	10,974	0.02%
2018/10/15	10	17.50	10	17.60	17.45	0	10,855	0.00%
2018/10/12	20	17.58	59	17.51	17.75	-39	10,710	-0.36%
2018/10/11	12.8	17.66	0.7	17.65	17.50	12.1	10,559	0.11%
2018/10/09	0	0.00	1	18.15	18.10	-1	9,993	-0.01%
2018/10/05	2.9	18.05	0	0.00	18.00	2.9	9,914	0.03%
2018/10/04	2	18.23	0	0.00	18.15	2	9,755	0.02%
2018/10/03	0	0.00	0.1	18.40	18.40	-0.1	9,623	0.00%
2018/10/02	2	18.35	4	18.35	18.35	-2	9,619	-0.02%
2018/10/01	3	18.52	0	0.00	18.55	3	9,520	0.03%
2018/09/28	0.1	18.50	2	18.48	18.50	-1.9	9,562	-0.02%
2018/09/27	5	18.40	1	18.50	18.50	4	9,516	0.04%
2018/09/26	1	18.45	0	0.00	18.45	1	9,434	0.01%
2018/09/25	0	0.00	2	18.50	18.45	-2	9,466	-0.02%
2018/09/21	0	0.00	0.5	18.45	18.50	-0.5	9,403	-0.01%
2018/09/19	0	0.00	3	18.15	18.15	-3	9,210	-0.03%
2018/09/18	0	0.00	15	18.00	18.05	-15	9,231	-0.16%
2018/09/17	0	0.00	0.5	18.00	17.95	-0.5	9,237	-0.01%
2018/09/14	0	0.00	2.4	18.00	18.00	-2.4	9,266	-0.03%
2018/09/12	0	0.00	5	17.83	17.95	-5	9,314	-0.05%
2018/09/11	4	17.75	0	0.00	17.85	4	9,380	0.04%
2018/09/03	1	17.95	2	17.90	17.95	-1	9,912	-0.01%
2018/08/29	0	0.00	0.3	18.05	18.00	-0.3	10,095	0.00%
2018/08/27	3	17.83	0	0.00	17.80	3	10,144	0.03%
2018/08/23	0	0.00	0.5	18.00	17.95	-0.5	10,610	-0.01%
2018/08/22	6	17.95	0	0.00	18.00	6	10,759	0.06%
2018/08/20	1	17.60	6	17.70	17.75	-5	10,650	-0.05%
2018/08/17	2	17.55	6	17.58	17.55	-4	10,577	-0.04%
2018/08/16	30	17.44	15	17.39	17.45	15	10,537	0.14%
2018/08/15	7	18.61	12	18.65	18.65	-5	10,139	-0.05%
2018/08/14	2	18.60	0	0.00	18.70	2	9,689	0.02%
2018/08/13	1	18.60	0.1	18.60	18.55	0.9	9,543	0.01%
2018/08/10	24	18.71	4	18.71	18.75	20	9,299	0.22%
2018/08/09	0	0.00	15	18.43	18.50	-15	9,002	-0.17%
2018/08/07	4	18.26	7.3	18.25	18.25	-3.3	8,738	-0.04%
2018/08/03	1	18.20	1.5	18.25	18.25	-0.5	8,547	-0.01%
2018/08/01	1	18.30	5	18.30	18.35	-4	8,438	-0.05%
2018/07/31	0	0.00	1	18.15	18.35	-1	8,385	-0.01%
2018/07/30	0	0.00	4	18.10	18.10	-4	8,112	-0.05%
2018/07/27	0	0.00	10	17.97	18.00	-10	7,968	-0.13%
2018/07/26	0	0.00	1	17.95	18.00	-1	7,897	-0.01%
2018/07/25	1	17.95	0	0.00	17.90	1	7,903	0.01%
2018/07/24	0	0.00	2	17.90	17.95	-2	7,899	-0.03%
2018/07/20	0	0.00	4	17.89	17.90	-4	7,961	-0.05%
2018/07/19	0	0.00	2	17.85	17.85	-2	7,993	-0.03%
2018/07/18	0	0.00	5	17.80	17.80	-5	8,029	-0.06%
2018/07/17	0	0.00	4	17.80	17.80	-4	8,014	-0.05%
2018/07/04	5	17.55	0	0.00	17.60	5	8,233	0.06%
2018/07/03	1	17.65	0	0.00	17.50	1	8,303	0.01%
2018/07/02	1	17.60	0	0.00	17.60	1	8,247	0.01%
2018/06/28	2	17.55	0	0.00	17.50	2	8,117	0.02%
2018/06/27	0	0.00	22.9	17.50	17.50	-22.9	8,061	-0.28%
2018/06/22	1	17.55	0	0.00	17.55	1	7,893	0.01%
2018/06/20	1	17.65	0.9	17.75	17.65	0.1	7,829	0.00%
2018/06/19	6	17.69	0	0.00	17.60	6	7,755	0.08%
2018/06/14	1	17.85	0	0.00	17.80	1	7,344	0.01%
2018/06/13	2	17.98	0	0.00	18.05	2	7,274	0.03%
2018/06/11	0	0.00	1	18.10	18.05	-1	7,448	-0.01%
2018/06/08	0	0.00	1	18.05	18.05	-1	7,394	-0.01%
2018/06/07	0	0.00	10	18.08	18.10	-10	7,460	-0.13%
2018/06/06	1	17.95	26	17.95	17.95	-25	7,347	-0.34%
2018/06/05	3	17.80	0	0.00	17.95	3	7,344	0.04%
2018/06/04	3	17.75	0	0.00	17.80	3	7,283	0.04%
2018/06/01	1	17.70	0	0.00	17.80	1	7,288	0.01%
2018/05/31	0	0.00	3.2	17.71	17.90	-3.2	7,237	-0.04%
2018/05/30	2	17.70	0	0.00	17.65	2	6,865	0.03%
2018/05/29	3	17.80	0	0.00	17.90	3	6,737	0.04%
2018/05/23	1	17.80	1	17.80	17.75	0	6,889	0.00%
2018/05/22	1	17.80	0	0.00	17.80	1	6,857	0.01%
2018/05/21	0	0.00	0.2	17.90	17.90	-0.2	6,942	0.00%
2018/05/17	0.2	17.90	0	0.00	17.90	0.2	7,132	0.00%
2018/05/16	1.2	17.90	0	0.00	17.90	1.2	7,183	0.02%
2018/05/15	0	0.00	1	17.90	18.00	-1	7,410	-0.01%
2018/05/09	1	17.75	0	0.00	17.75	1	8,278	0.01%
2018/05/04	0	0.00	1	17.85	17.80	-1	8,630	-0.01%
2018/05/03	21	17.95	6.1	17.95	17.90	14.9	8,633	0.17%
2018/05/02	3	18.00	4	17.98	18.00	-1	8,694	-0.01%
2018/04/30	0	0.00	1	17.85	17.95	-1	8,689	-0.01%
2018/04/27	11	17.80	1	17.85	17.85	10	8,665	0.12%
2018/04/26	0	0.00	0.2	17.80	17.85	-0.2	8,693	0.00%
2018/04/25	0	0.00	4	17.75	17.80	-4	8,686	-0.05%
2018/04/24	10	17.78	0	0.00	17.75	10	8,746	0.11%
2018/04/20	5	17.70	0	0.00	17.75	5	8,867	0.06%
2018/04/19	0.2	17.85	0	0.00	17.85	0.2	8,890	0.00%
2018/04/16	1	17.75	1	17.75	17.75	0	8,924	0.00%
2018/04/13	2	17.80	6	17.80	17.80	-4	9,015	-0.04%
2018/04/12	1	17.80	0	0.00	17.80	1	9,163	0.01%
2018/04/11	6	17.80	2	17.75	17.75	4	9,331	0.04%
2018/04/10	0	17.80	18.4	17.72	17.80	-18.3	9,366	-0.20%
2018/04/09	0	0.00	7	17.61	17.65	-7	9,334	-0.07%
2018/04/03	1	17.50	2	17.55	17.50	-1	9,303	-0.01%
2018/04/02	24	17.57	0	0.00	17.55	24	9,337	0.26%
2018/03/31	3	17.60	0	0.00	17.60	3	9,408	0.03%
2018/03/30	1	17.55	0	0.00	17.60	1	9,444	0.01%
2018/03/29	7.5	17.50	0	0.00	17.50	7.5	9,405	0.08%
2018/03/27	5	17.56	4	17.58	17.60	1	9,378	0.01%
2018/03/26	0	0.00	19	17.38	17.45	-19	9,332	-0.20%
2018/03/23	2	17.48	0	0.00	17.45	2	9,329	0.02%
2018/03/21	5	17.57	1	17.60	17.60	4	9,264	0.04%
2018/03/20	3	17.53	0.3	17.55	17.55	2.7	9,377	0.03%
2018/03/19	5	17.55	0	0.00	17.60	5	9,332	0.05%
2018/03/16	5	17.40	8	17.48	17.60	-3	9,311	-0.03%
2018/03/15	1	17.45	0	0.00	17.40	1	9,048	0.01%
2018/03/14	10	17.40	8	17.43	17.45	2	9,037	0.02%
2018/03/13	0	0.00	5	17.42	17.45	-5	9,082	-0.06%
2018/03/12	10	17.30	6	17.35	17.35	4	8,968	0.04%
2018/03/09	0.7	17.25	0	0.00	17.25	0.7	8,979	0.01%
2018/03/08	1	17.10	2	17.15	17.15	-1	9,006	-0.01%
2018/03/07	0	0.00	3	17.10	17.10	-3	9,156	-0.03%
2018/03/06	2	17.10	3	17.10	17.10	-1	9,200	-0.01%
2018/03/05	0	0.00	0.1	17.05	16.95	-0.1	9,444	0.00%
2018/03/02	3	17.03	0	0.00	17.00	3	9,392	0.03%
2018/03/01	2	17.10	0	0.00	17.10	2	9,351	0.02%
2018/02/27	1	17.15	2	17.25	17.20	-1	9,260	-0.01%
2018/02/23	0	0.00	5	17.05	17.05	-5	9,122	-0.05%
2018/02/09	2	16.63	7	16.64	16.65	-5	9,147	-0.05%
2018/02/08	50	16.85	2	16.80	16.80	48	9,019	0.53%
2018/02/07	0	0.00	7	16.89	16.90	-7	8,990	-0.08%
2018/02/06	43	16.70	120	16.82	16.60	-77	8,789	-0.88%	大賣/
2018/02/05	10	17.10	2	17.15	17.10	8	8,392	0.10%
2018/02/01	99	17.32	0	0.00	17.40	99	8,124	1.22%
2018/01/31	3	17.15	7	17.20	17.40	-4	8,104	-0.05%
2018/01/29	0	0.00	1	17.40	17.40	-1	7,743	-0.01%
2018/01/25	0	0.00	10.5	17.40	17.40	-10.5	7,627	-0.14%
2018/01/24	1	17.25	10	17.30	17.25	-9	7,529	-0.12%
2018/01/19	1	17.45	0	0.00	17.45	1	7,476	0.01%
2018/01/18	2	17.50	2	17.50	17.50	0	7,445	0.00%
2018/01/17	0	0.00	0.1	17.40	17.50	-0.1	7,373	0.00%
2018/01/16	0	0.00	1	17.40	17.40	-1	7,316	-0.01%
2018/01/15	1	17.30	3	17.27	17.35	-2	7,314	-0.03%
2018/01/12	1	17.25	0	0.00	17.30	1	7,354	0.01%
2018/01/11	0	0.00	0.3	17.20	17.25	-0.3	7,314	0.00%
2018/01/10	0	0.00	10	17.25	17.30	-10	7,440	-0.13%
2018/01/09	2	17.25	2	17.30	17.30	0	7,418	0.00%
2018/01/08	0	0.00	6	17.23	17.30	-6	7,430	-0.08%
2018/01/05	1	17.00	20	17.10	17.15	-19	7,285	-0.26%
2018/01/04	11	16.95	0	0.00	16.95	11	7,233	0.15%
2018/01/02	10	16.80	0	0.00	16.85	10	7,223	0.14%