華南金 (2880)-元富-世貿券商分點個股進出

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
23.40
漲跌
▲0.85
漲幅
+3.77%
成交量
31,055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－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/04/29	2.2	23.30	0	0.00	23.40	2.2	11,047	0.02%
2024/04/26	1	22.65	2	22.60	22.55	-1	10,608	-0.01%
2024/04/25	1	22.66	0	0.00	22.50	1	10,607	0.01%
2024/04/19	5.1	22.28	0.1	22.30	22.20	5	10,767	0.05%
2024/04/18	1	22.41	2	22.55	22.65	-1	10,495	-0.01%
2024/04/16	205	22.70	0	0.00	22.40	205	10,148	2.02%	大買/鉅額交易
2024/04/15	100.2	22.95	0	0.00	22.95	100.2	9,885	1.01%
2024/04/12	108	22.99	0	0.00	23.00	108	9,824	1.10%	大買/鉅額交易
2024/04/11	0	0.00	1	23.15	23.20	-1	9,588	-0.01%
2024/04/10	0	0.00	0.7	23.15	23.15	-0.7	9,512	-0.01%
2024/04/09	0	23.10	0	0.00	23.20	0	9,512	0.00%
2024/04/08	0.4	23.00	0.3	23.05	23.10	0.1	9,446	0.00%
2024/04/03	3.3	22.86	3	22.90	22.85	0.3	9,417	0.00%
2024/04/01	100.2	23.20	0	0.00	23.20	100.2	9,412	1.06%
2024/03/29	1.2	23.10	4	23.20	23.15	-2.8	9,418	-0.03%
2024/03/28	22	22.87	0	22.90	22.90	22	9,127	0.24%
2024/03/27	0	0.00	2.3	23.04	23.00	-2.3	9,025	-0.03%
2024/03/26	2.5	23.01	2	23.10	23.05	0.5	9,034	0.00%
2024/03/25	0	22.90	0	0.00	22.90	0	8,974	0.00%
2024/03/22	1	23.00	9.6	23.03	22.95	-8.6	8,953	-0.10%
2024/03/21	0.3	22.84	15.6	22.90	23.00	-15.3	8,805	-0.17%
2024/03/18	10	22.90	5	23.00	22.95	5	8,441	0.06%
2024/03/15	0.2	22.85	1.5	22.88	23.00	-1.3	8,256	-0.02%
2024/03/14	5	22.72	16	22.69	22.80	-11	7,861	-0.14%
2024/03/12	3	21.95	0	0.00	22.05	3	7,346	0.04%
2024/03/11	2	22.05	0	0.00	22.00	2	7,352	0.03%
2024/03/08	0	21.90	0	0.00	22.00	0	7,333	0.00%
2024/03/07	13	21.85	3	21.85	21.85	10	7,168	0.14%
2024/03/06	0.5	21.80	0	0.00	21.80	0.5	7,130	0.01%
2024/03/05	2	21.70	2	21.70	21.70	0	7,926	0.00%
2024/03/01	1	21.85	0.5	21.95	21.85	0.5	8,074	0.01%
2024/02/29	2.2	21.99	0	0.00	22.00	2.2	8,180	0.03%
2024/02/27	0.5	21.70	0	0.00	21.85	0.5	8,013	0.01%
2024/02/26	0	21.70	0	0.00	21.60	0	7,956	0.00%
2024/02/23	0.7	21.65	0	0.00	21.75	0.7	7,966	0.01%
2024/02/22	1	21.75	0	0.00	21.70	1	8,148	0.01%
2024/02/20	0	21.85	0	0.00	21.85	0	8,256	0.00%
2024/02/19	1	21.90	0	0.00	21.90	1	8,389	0.01%
2024/02/16	0.2	21.75	0	0.00	21.75	0.2	8,616	0.00%
2024/02/15	0	0.00	30	21.60	21.75	-30	8,605	-0.35%
2024/02/05	5	21.83	0	0.00	21.75	5	8,515	0.06%
2024/02/01	0	0.00	3	21.80	21.85	-3	8,461	-0.04%
2024/01/31	3	21.60	0	0.00	21.60	3	8,431	0.04%
2024/01/29	0.2	21.75	1.1	21.67	21.75	-0.9	8,452	-0.01%
2024/01/23	1	21.30	0	0.00	21.35	1	8,485	0.01%
2024/01/22	0	21.30	0	0.00	21.25	0	8,592	0.00%
2024/01/19	0	21.15	0	0.00	21.20	0	8,570	0.00%
2024/01/18	0	0.00	0.5	21.25	21.10	-0.5	8,609	-0.01%
2024/01/17	3.5	21.18	0	0.00	21.05	3.5	8,642	0.04%
2024/01/16	6	21.52	0	0.00	21.45	6	8,394	0.07%
2024/01/15	2	22.00	0	0.00	21.85	2	8,238	0.02%
2024/01/12	0.7	22.05	0	0.00	22.00	0.7	8,368	0.01%
2024/01/10	7	21.95	0	0.00	21.95	7	8,392	0.08%
2024/01/08	0	0.00	0	22.15	22.20	0	8,386	0.00%
2024/01/05	3.5	22.01	0	0.00	22.05	3.5	8,390	0.04%
2024/01/02	0	0.00	0.1	22.25	22.35	-0.1	8,734	0.00%
2023/12/29	0	22.30	0	0.00	22.35	0	8,785	0.00%
2023/12/28	0.2	22.30	1.1	22.20	22.40	-0.9	9,047	-0.01%
2023/12/25	0	0.00	0	21.90	21.95	0	8,979	0.00%
2023/12/22	0	21.85	0.1	21.85	21.90	-0.1	9,044	0.00%
2023/12/20	0.2	22.03	0	0.00	21.90	0.2	9,149	0.00%
2023/12/19	0.2	22.20	0	0.00	22.20	0.2	9,049	0.00%
2023/12/18	0.2	22.25	0.1	22.30	22.35	0.1	9,185	0.00%
2023/12/14	2	22.40	0.1	22.30	22.40	1.9	9,009	0.02%
2023/12/12	6	22.23	0	0.00	22.20	6	8,996	0.07%
2023/12/11	0	0.00	1	22.10	22.20	-1	9,087	-0.01%
2023/12/08	0	0.00	8	22.08	22.10	-8	9,091	-0.09%
2023/12/06	0	0.00	0.8	22.10	22.15	-0.8	9,160	-0.01%
2023/12/05	0.3	21.95	0	0.00	22.00	0.3	9,092	0.00%
2023/12/04	0.1	21.90	0	0.00	21.90	0.1	9,084	0.00%
2023/11/30	0	0.00	1	22.25	22.25	-1	9,118	-0.01%
2023/11/29	0	22.00	0.1	22.05	22.05	-0.1	8,298	0.00%
2023/11/28	0.2	21.95	2	22.03	22.10	-1.8	8,178	-0.02%
2023/11/24	0	0.00	2.7	21.79	21.90	-2.7	8,357	-0.03%
2023/11/22	0	21.80	1	21.80	21.80	-1	8,363	-0.01%
2023/11/21	1	21.85	0	0.00	21.85	1	8,432	0.01%
2023/11/20	0.9	21.50	2	21.55	21.60	-1.1	8,468	-0.01%
2023/11/17	0	0.00	3	21.60	21.60	-3	8,529	-0.04%
2023/11/15	0.7	21.30	6	21.30	21.45	-5.3	8,316	-0.06%
2023/11/14	0	0.00	1	21.00	21.00	-1	8,166	-0.01%
2023/11/10	0.1	20.83	0	0.00	20.90	0.1	8,559	0.00%
2023/11/08	2.1	20.80	0	0.00	20.85	2.1	8,821	0.02%
2023/11/07	0	0.00	1	20.90	20.90	-1	8,850	-0.01%
2023/11/03	0.5	20.85	0	0.00	20.85	0.5	8,904	0.01%
2023/11/02	0	0.00	1	20.55	20.60	-1	8,963	-0.01%
2023/11/01	0.2	20.40	0	0.00	20.40	0.2	8,986	0.00%
2023/10/30	1	20.30	0	0.00	20.30	1	9,213	0.01%
2023/10/27	0	0.00	1	20.40	20.45	-1	9,210	-0.01%
2023/10/26	1	20.30	0	0.00	20.25	1	9,321	0.01%
2023/10/25	0	0.00	1	20.50	20.40	-1	9,265	-0.01%
2023/10/23	0.2	20.52	0.4	20.55	20.50	-0.2	9,231	0.00%
2023/10/20	1	20.41	0	0.00	20.50	1	9,209	0.01%
2023/10/18	0.3	20.82	0	0.00	20.80	0.3	9,079	0.00%
2023/10/17	0.1	21.00	0	0.00	20.95	0.1	9,086	0.00%
2023/10/12	0.1	21.20	2	21.20	21.20	-1.9	9,112	-0.02%
2023/10/11	0	0.00	1	20.90	21.00	-1	9,086	-0.01%
2023/10/06	0	0.00	3	20.48	20.55	-3	8,898	-0.03%
2023/10/05	1	20.30	0	0.00	20.30	1	8,934	0.01%
2023/10/04	6	20.22	0	0.00	20.20	6	8,920	0.07%
2023/10/03	0.3	20.55	0	0.00	20.45	0.3	8,707	0.00%
2023/09/27	1.1	20.50	0	0.00	20.50	1.1	9,172	0.01%
2023/09/26	6	20.53	0	0.00	20.55	6	9,154	0.07%
2023/09/25	1.1	20.75	0	0.00	20.75	1.1	9,020	0.01%
2023/09/22	2	20.65	0.2	20.75	20.70	1.9	9,164	0.02%
2023/09/21	2.3	20.78	0	0.00	20.60	2.3	9,204	0.02%
2023/09/20	0.9	20.90	1	20.85	20.90	-0.1	9,068	0.00%
2023/09/18	0	0.00	1	20.95	20.95	-1	9,082	-0.01%
2023/09/15	0.5	21.20	0	0.00	21.00	0.5	9,141	0.01%
2023/09/13	2	20.80	0	0.00	20.90	2	8,930	0.02%
2023/09/12	0.1	20.90	1	20.80	20.90	-0.9	9,069	-0.01%
2023/09/08	0.1	20.63	0	0.00	20.55	0.1	8,994	0.00%
2023/09/07	5.1	20.50	0	0.00	20.50	5.1	9,070	0.06%
2023/09/01	1	20.65	0	0.00	20.60	1	9,050	0.01%
2023/08/31	2	20.70	0	0.00	20.50	2	9,070	0.02%
2023/08/25	2.5	20.62	0	0.00	20.60	2.5	9,983	0.03%
2023/08/24	1.1	20.80	1	20.85	20.70	0.1	10,088	0.00%
2023/08/23	0.1	21.00	0	0.00	20.80	0.1	10,050	0.00%
2023/08/22	1	20.95	0	0.00	20.90	1	10,047	0.01%
2023/08/21	3.3	20.94	0	0.00	20.90	3.3	10,108	0.03%
2023/08/18	2.1	20.83	0	0.00	20.80	2.1	10,119	0.02%
2023/08/17	4	20.81	0	0.00	20.85	4	10,146	0.04%
2023/08/16	2	21.58	0	0.00	21.60	2	10,018	0.02%
2023/08/15	2	22.03	32.9	21.95	21.90	-30.9	9,945	-0.31%
2023/08/10	0	22.40	0	0.00	22.30	0	10,069	0.00%
2023/08/09	0.6	22.30	0	0.00	22.30	0.6	10,027	0.01%
2023/08/07	0	0.00	2	22.30	22.25	-2	9,991	-0.02%
2023/08/01	0	0.00	2.4	22.45	22.55	-2.4	9,979	-0.02%
2023/07/31	0.2	22.25	38	22.37	22.25	-37.8	9,921	-0.38%
2023/07/26	0	22.20	2.1	22.20	22.20	-2.1	10,146	-0.02%
2023/07/25	0.1	22.05	0	0.00	22.10	0.1	11,061	0.00%
2023/07/24	1.1	21.92	0	0.00	21.90	1.1	11,060	0.01%
2023/07/21	0.3	22.25	0	0.00	22.10	0.3	11,092	0.00%
2023/07/20	0	22.25	1	22.20	22.25	-1	11,086	-0.01%
2023/07/18	0.5	22.20	0.8	22.15	22.15	-0.3	11,021	0.00%
2023/07/17	0	22.20	1	22.20	22.20	-1	11,000	-0.01%
2023/07/14	0.2	21.95	0	0.00	22.05	0.2	10,992	0.00%
2023/07/11	1	21.80	0	0.00	21.80	1	10,956	0.01%
2023/07/10	1	21.40	0	0.00	21.40	1	10,960	0.01%
2023/07/07	0.1	21.50	0	0.00	21.40	0.1	10,921	0.00%
2023/07/06	7.4	21.71	0	0.00	21.60	7.4	10,801	0.07%
2023/07/05	1.1	22.00	3	22.05	22.00	-2	10,449	-0.02%
2023/07/04	1	22.10	1	22.10	22.05	0	10,363	0.00%
2023/07/03	0.2	22.15	0	0.00	22.10	0.2	10,402	0.00%
2023/06/29	2	22.20	0	0.00	22.15	2	10,317	0.02%
2023/06/27	1.7	22.23	2	22.25	22.20	-0.3	10,251	0.00%
2023/06/26	0.3	22.35	0	0.00	22.25	0.3	10,263	0.00%
2023/06/21	1.3	22.26	2	22.30	22.35	-0.8	10,281	-0.01%
2023/06/20	0	22.30	0	0.00	22.25	0	10,383	0.00%
2023/06/19	0	22.35	0	0.00	22.35	0	10,418	0.00%
2023/06/16	2	22.20	0	0.00	22.20	2	10,438	0.02%
2023/06/15	1.4	22.36	0	0.00	22.40	1.4	10,337	0.01%
2023/06/13	0	0.00	1	22.35	22.45	-1	10,744	-0.01%
2023/06/12	0.1	22.30	6.5	22.30	22.30	-6.4	10,905	-0.06%
2023/06/09	0	0.00	0	22.30	22.25	0	11,120	0.00%
2023/06/08	0	0.00	2	22.30	22.35	-2	11,180	-0.02%
2023/06/07	0.2	22.35	0	0.00	22.40	0.2	11,297	0.00%
2023/06/06	0	22.40	0	0.00	22.35	0	11,312	0.00%
2023/06/05	0.2	22.40	0	0.00	22.40	0.2	11,368	0.00%
2023/06/02	0.2	22.30	0	0.00	22.30	0.2	11,361	0.00%
2023/06/01	0	0.00	3	22.15	22.20	-3	11,280	-0.03%
2023/05/29	0.1	22.30	3.1	22.25	22.20	-3	10,002	-0.03%
2023/05/26	0.1	22.30	0	0.00	22.25	0.1	9,945	0.00%
2023/05/25	0	0.00	0.1	22.40	22.30	-0.1	9,922	0.00%
2023/05/23	0	22.60	0	0.00	22.65	0	9,887	0.00%
2023/05/22	0.5	22.68	10	22.65	22.65	-9.5	9,796	-0.10%
2023/05/19	0	0.00	4.4	22.55	22.75	-4.4	9,738	-0.05%
2023/05/18	0	0.00	0.5	22.45	22.55	-0.5	9,576	0.00%
2023/05/17	0.3	22.10	0	0.00	22.35	0.3	9,499	0.00%
2023/05/16	0	22.05	2	22.00	22.10	-2	9,301	-0.02%
2023/05/12	1	22.00	0	0.00	21.90	1	9,310	0.01%
2023/05/11	1	22.05	0	0.00	22.10	1	9,303	0.01%
2023/05/09	0.5	22.03	0	0.00	22.05	0.5	9,211	0.01%
2023/05/08	0	22.00	1	22.00	22.00	-1	9,272	-0.01%
2023/05/05	0.2	22.00	0	0.00	22.00	0.2	9,200	0.00%
2023/05/04	0.3	21.95	0	0.00	21.95	0.3	9,216	0.00%
2023/05/03	0	21.90	3	21.85	21.85	-3	9,195	-0.03%
2023/05/02	13.6	21.80	1	21.90	21.90	12.6	9,429	0.13%
2023/04/28	66	21.68	68	21.78	21.90	-2	9,633	-0.02%
2023/04/27	1	22.85	0	0.00	22.80	1	8,832	0.01%
2023/04/26	0.2	22.90	0	0.00	22.95	0.2	8,896	0.00%
2023/04/25	1.1	22.89	2	22.85	22.80	-0.9	8,962	-0.01%
2023/04/24	0.5	22.81	1	22.80	22.85	-0.5	9,083	-0.01%
2023/04/21	0.3	22.75	0	0.00	22.80	0.3	9,307	0.00%
2023/04/20	0.5	22.80	0	0.00	22.75	0.5	9,398	0.01%
2023/04/19	0.2	22.75	0	0.00	22.80	0.2	9,707	0.00%
2023/04/18	0.5	22.73	0	0.00	22.70	0.5	9,668	0.00%
2023/04/17	0.1	22.75	0	0.00	22.70	0.1	9,663	0.00%
2023/04/13	0	22.70	18	22.65	22.70	-18	9,682	-0.19%
2023/04/11	0.1	22.65	0	0.00	22.65	0.1	9,705	0.00%
2023/04/07	0	22.45	0	0.00	22.45	0	9,662	0.00%
2023/03/30	0.2	22.30	0.1	22.30	22.20	0.1	9,499	0.00%
2023/03/29	0	22.30	0	0.00	22.30	0	9,525	0.00%
2023/03/28	0.1	22.15	1	22.25	22.15	-0.9	9,641	-0.01%
2023/03/27	0.2	22.15	0	0.00	22.10	0.2	9,761	0.00%
2023/03/24	0.2	22.10	0	0.00	22.10	0.2	9,921	0.00%
2023/03/23	0.3	22.05	0	0.00	22.05	0.3	9,859	0.00%
2023/03/22	1.7	21.98	1	22.00	22.05	0.7	9,783	0.01%
2023/03/21	1.7	21.82	0	0.00	21.75	1.7	9,835	0.02%
2023/03/20	0.4	21.48	0	0.00	21.45	0.4	9,787	0.00%
2023/03/17	2.1	21.58	1	21.65	21.65	1.1	9,778	0.01%
2023/03/16	14.1	21.50	0	0.00	21.55	14.1	9,654	0.15%
2023/03/15	1.6	22.15	0	0.00	21.95	1.6	9,537	0.02%
2023/03/14	7.1	22.22	0	0.00	22.15	7.1	9,431	0.07%
2023/03/13	2.5	22.43	2.5	22.40	22.50	0	9,221	0.00%
2023/03/10	3	22.63	0	0.00	22.60	3	9,132	0.03%
2023/03/09	0	0.00	4	22.75	22.80	-4	9,110	-0.04%
2023/03/08	4	22.90	0	0.00	22.90	4	9,380	0.04%
2023/03/07	0.3	23.01	0	0.00	23.05	0.3	9,353	0.00%
2023/03/06	0	0.00	0.2	23.00	22.90	-0.2	9,487	0.00%
2023/03/03	1	22.75	0	0.00	22.75	1	9,570	0.01%
2023/03/02	0	22.90	0	0.00	22.75	0	9,626	0.00%
2023/03/01	3.2	22.85	0	0.00	22.85	3.2	9,629	0.03%
2023/02/23	0.3	22.95	0	0.00	22.95	0.3	9,392	0.00%
2023/02/22	0.3	22.95	0	0.00	22.95	0.3	9,382	0.00%
2023/02/21	0.7	22.93	0	0.00	22.85	0.7	9,365	0.01%
2023/02/20	0.7	23.03	0	0.00	23.00	0.7	9,470	0.01%
2023/02/17	0	22.95	0	0.00	22.90	0	9,558	0.00%
2023/02/16	0	0.00	1	22.80	22.80	-1	9,756	-0.01%
2023/02/15	1.3	22.87	0	0.00	22.75	1.3	9,975	0.01%
2023/02/14	0.2	23.00	0	0.00	23.00	0.2	9,927	0.00%
2023/02/13	1	22.65	0	0.00	22.75	1	9,939	0.01%
2023/02/10	0	22.75	0	0.00	22.70	0	9,897	0.00%
2023/02/09	1.7	22.60	0	0.00	22.55	1.7	9,857	0.02%
2023/02/08	8	22.65	0	0.00	22.60	8	9,868	0.08%
2023/02/07	0.3	22.70	0	0.00	22.60	0.3	9,878	0.00%
2023/02/06	5.3	22.73	0	0.00	22.60	5.3	9,844	0.05%
2023/02/01	0.3	22.95	0	0.00	22.90	0.3	9,863	0.00%
2023/01/31	0	22.95	0	0.00	22.75	0	9,935	0.00%
2023/01/30	1.2	23.15	5	23.39	23.40	-3.8	9,757	-0.04%
2023/01/16	0.2	23.15	3	23.17	23.20	-2.8	9,417	-0.03%
2023/01/11	1.3	23.37	0	0.00	23.20	1.3	9,506	0.01%
2023/01/10	0	0.00	0.2	23.30	23.50	-0.2	9,402	0.00%
2023/01/09	0.6	23.10	5	23.13	23.40	-4.4	9,458	-0.05%
2023/01/06	0.3	22.70	0	0.00	22.80	0.3	9,312	0.00%
2023/01/04	1	22.55	5	22.64	22.65	-4	9,605	-0.04%
2023/01/03	2	22.23	2	22.65	22.70	0	9,796	0.00%
2022/12/29	0	22.35	0	0.00	22.30	0	9,801	0.00%
2022/12/28	0	22.50	0	0.00	22.45	0	9,787	0.00%
2022/12/27	0.2	22.65	0	0.00	22.70	0.2	9,878	0.00%
2022/12/26	0.2	22.60	0	0.00	22.60	0.2	10,009	0.00%
2022/12/23	0.3	22.70	0	0.00	22.50	0.3	10,149	0.00%
2022/12/22	0.1	22.75	0	0.00	22.75	0.1	10,289	0.00%
2022/12/21	0.5	22.75	0	0.00	22.65	0.5	10,575	0.00%
2022/12/20	0.5	22.80	0	0.00	22.80	0.5	10,693	0.00%
2022/12/19	0.6	22.77	0	0.00	22.85	0.6	10,666	0.01%
2022/12/16	0.5	22.65	3.8	22.57	22.65	-3.3	10,580	-0.03%
2022/12/14	0	22.65	10	22.65	22.70	-10	10,663	-0.09%
2022/12/13	10	22.30	0	0.00	22.35	10	10,604	0.09%
2022/12/12	0	0.00	3	22.50	22.70	-3	10,535	-0.03%
2022/12/09	0.1	22.65	1	22.65	22.65	-0.9	10,887	-0.01%
2022/12/07	0.3	22.26	15.1	22.45	22.60	-14.8	10,969	-0.13%
2022/12/06	10	22.05	0	0.00	22.05	10	10,870	0.09%
2022/12/02	1	22.55	0	0.00	22.40	1	10,830	0.01%
2022/12/01	0.3	22.80	1	22.65	22.80	-0.8	10,914	-0.01%
2022/11/30	0.1	22.65	66	22.50	22.70	-65.9	10,886	-0.61%
2022/11/29	0	0.00	1	22.25	22.35	-1	10,564	-0.01%
2022/11/28	2	21.85	0	0.00	22.05	2	10,557	0.02%
2022/11/25	0.2	22.30	0	0.00	22.25	0.2	10,528	0.00%
2022/11/24	0	0.00	0.3	22.20	22.35	-0.3	10,496	0.00%
2022/11/23	0.3	22.00	4	22.05	22.00	-3.7	10,513	-0.04%
2022/11/22	1	21.90	0	0.00	21.95	1	10,544	0.01%
2022/11/21	0.6	21.74	4	21.80	21.80	-3.4	10,534	-0.03%
2022/11/18	0.4	21.87	0	0.00	21.70	0.4	10,464	0.00%
2022/11/17	0	22.00	0	0.00	21.95	0	10,427	0.00%
2022/11/15	1	22.27	0.9	22.30	22.35	0.1	10,420	0.00%
2022/11/14	5.3	22.27	0	0.00	22.25	5.3	10,356	0.05%
2022/11/11	0	0.00	4	22.11	22.25	-4	10,158	-0.04%
2022/11/10	0.4	21.83	3	21.60	21.60	-2.6	10,015	-0.03%
2022/11/09	0.2	21.75	1	21.80	21.85	-0.8	10,054	-0.01%
2022/11/08	0	21.60	2	21.55	21.60	-2	10,101	-0.02%
2022/11/07	2.2	21.31	0	0.00	21.40	2.2	10,256	0.02%
2022/11/01	0.3	21.10	1	21.25	21.40	-0.8	11,798	-0.01%
2022/10/27	0.2	21.30	0	0.00	21.15	0.2	11,929	0.00%
2022/10/24	0.3	21.00	0.1	20.90	20.80	0.1	11,924	0.00%
2022/10/21	4.2	20.58	0	0.00	20.80	4.2	11,941	0.03%
2022/10/20	2.2	19.95	0	0.00	20.40	2.2	11,971	0.02%
2022/10/18	0.3	20.60	0	0.00	20.55	0.3	11,730	0.00%
2022/10/17	16	20.41	0	0.00	20.45	16	11,714	0.14%
2022/10/14	1	20.80	0	0.00	20.80	1	11,648	0.01%
2022/10/13	4.1	20.86	8	20.85	20.80	-3.9	11,588	-0.03%
2022/10/12	2	21.45	0	0.00	21.60	2	11,377	0.02%
2022/10/11	14.3	21.68	0	0.00	21.50	14.3	11,351	0.13%
2022/10/07	0.3	22.25	0	0.00	22.00	0.3	11,329	0.00%
2022/10/06	0.1	22.30	6	22.20	22.30	-5.9	11,316	-0.05%
2022/10/05	11	22.25	0	0.00	22.10	11	11,381	0.10%
2022/10/04	2	22.05	0.8	22.10	22.25	1.2	11,423	0.01%
2022/10/03	0.4	22.12	0	0.00	22.05	0.4	11,352	0.00%
2022/09/30	0	0.00	54	22.35	22.25	-54	11,278	-0.48%
2022/09/29	0.4	22.45	1	22.50	22.50	-0.6	11,213	-0.01%
2022/09/28	0.1	22.50	5	22.50	22.45	-4.9	11,165	-0.04%
2022/09/27	0.2	22.60	0	0.00	22.50	0.2	10,951	0.00%
2022/09/26	17	22.60	19.1	22.55	22.55	-2.1	10,916	-0.02%
2022/09/23	0.3	22.85	0	0.00	22.80	0.3	10,906	0.00%
2022/09/22	1	22.85	0	0.00	22.80	1	10,989	0.01%
2022/09/21	0.3	23.15	1.9	23.10	23.05	-1.6	10,889	-0.01%
2022/09/20	1	23.10	2	23.15	23.15	-1	10,823	-0.01%
2022/09/19	0.3	23.40	1	23.15	23.10	-0.8	10,861	-0.01%
2022/09/16	0.6	23.40	2.7	23.34	23.40	-2.1	10,897	-0.02%
2022/09/15	0.3	23.20	0	0.00	23.10	0.3	10,618	0.00%
2022/09/14	0.7	23.05	0	0.00	22.90	0.7	10,586	0.01%
2022/09/13	0	0.00	2	23.15	23.20	-2	10,705	-0.02%
2022/09/12	2.3	23.13	0	0.00	23.25	2.3	10,856	0.02%
2022/09/08	2	22.88	0.1	23.00	23.00	1.9	10,992	0.02%
2022/09/07	1.4	22.89	20	22.85	22.80	-18.6	11,111	-0.17%
2022/09/06	1.1	23.02	0	0.00	23.20	1.1	11,126	0.01%
2022/09/05	1	22.80	0	0.00	22.95	1	11,106	0.01%
2022/09/02	1	22.80	0	0.00	22.75	1	11,255	0.01%
2022/09/01	0.3	23.00	0	0.00	22.85	0.3	11,220	0.00%
2022/08/30	0	0.00	0.2	23.00	23.00	-0.2	11,025	0.00%
2022/08/29	1	22.95	0	0.00	22.95	1	10,973	0.01%
2022/08/26	0.2	23.20	0	0.00	23.20	0.2	10,937	0.00%
2022/08/25	0	23.20	0	0.00	23.15	0	10,978	0.00%
2022/08/24	1	22.85	0	0.00	22.85	1	11,046	0.01%
2022/08/23	7.3	22.94	4	22.98	22.90	3.3	11,387	0.03%
2022/08/22	0.1	23.20	0	0.00	23.20	0.1	11,472	0.00%
2022/08/18	0.3	23.50	0	0.00	23.45	0.3	11,625	0.00%
2022/08/15	0.5	23.60	0	0.00	23.60	0.5	11,918	0.00%
2022/08/11	1.3	23.24	3	23.40	23.40	-1.8	12,096	-0.01%
2022/08/10	2.1	24.40	8	24.35	24.35	-5.9	11,935	-0.05%
2022/08/09	0	0.00	8	23.88	23.90	-8	11,262	-0.07%
2022/08/08	0.3	23.34	0	0.00	23.50	0.3	11,028	0.00%
2022/08/05	3.1	23.20	10	23.27	23.30	-6.9	11,019	-0.06%
2022/08/04	5	22.95	0	0.00	22.95	5	11,111	0.05%
2022/08/03	0	0.00	1	22.90	23.00	-1	11,125	-0.01%
2022/08/02	4	22.95	0	0.00	23.10	4	11,197	0.04%
2022/08/01	6.3	23.20	0	0.00	23.25	6.3	11,344	0.06%
2022/07/29	2	23.05	0	0.00	23.10	2	11,403	0.02%
2022/07/28	2.1	23.14	0	0.00	23.05	2.1	11,334	0.02%
2022/07/27	0.2	22.80	0.1	22.80	22.80	0.1	11,227	0.00%
2022/07/26	0.1	22.40	0	0.00	22.35	0.1	11,148	0.00%
2022/07/25	0.3	22.20	0	0.00	22.35	0.3	11,188	0.00%
2022/07/22	20	22.15	0	0.00	22.15	20	11,362	0.18%
2022/07/21	0	22.20	0	0.00	22.10	0	11,500	0.00%
2022/07/20	0.5	22.05	0	0.00	21.70	0.5	11,645	0.00%
2022/07/18	0.3	21.70	0	0.00	21.75	0.3	11,891	0.00%
2022/07/15	7	21.50	0	0.00	21.45	7	12,051	0.06%
2022/07/13	1.1	21.86	0	0.00	22.00	1.1	12,006	0.01%
2022/07/12	4	21.38	0	0.00	21.40	4	12,138	0.03%
2022/07/11	3.5	21.95	0.4	22.05	21.85	3.1	12,138	0.03%
2022/07/07	0.3	22.21	0	0.00	22.10	0.3	12,433	0.00%
2022/07/04	0	22.40	0	22.50	22.40	0	12,655	0.00%
2022/07/01	0.3	22.70	0.1	22.65	22.40	0.2	12,965	0.00%
2022/06/29	0	23.05	0	0.00	23.00	0	13,125	0.00%
2022/06/28	0	23.20	3.5	23.06	23.20	-3.5	13,306	-0.03%
2022/06/27	0.2	23.20	3	23.32	23.15	-2.8	13,520	-0.02%
2022/06/24	0.1	23.15	0	0.00	23.15	0.1	13,498	0.00%
2022/06/23	0.3	23.10	0	0.00	22.95	0.3	13,480	0.00%
2022/06/21	0.8	22.90	1	23.00	23.05	-0.2	13,560	0.00%
2022/06/20	0.8	22.73	0	0.00	22.25	0.8	13,523	0.01%
2022/06/17	0	22.65	0	0.00	22.65	0	13,356	0.00%
2022/06/16	1	22.90	0	0.00	22.90	1	13,196	0.01%
2022/06/15	0	0.00	10	23.15	23.05	-10	13,302	-0.08%
2022/06/13	0.3	22.85	0	0.00	22.75	0.3	13,591	0.00%
2022/06/10	0.2	23.35	0	0.00	23.20	0.2	13,495	0.00%
2022/06/08	0	23.50	0	0.00	23.45	0	13,584	0.00%
2022/06/07	0.3	23.44	0	0.00	23.25	0.3	13,725	0.00%
2022/06/06	0	23.55	2	23.50	23.50	-2	13,886	-0.01%
2022/06/02	2	23.15	2	23.53	23.45	0	14,224	0.00%
2022/06/01	2.3	23.62	0	0.00	23.45	2.3	14,595	0.02%
2022/05/31	3	23.68	2	23.75	23.80	1	14,638	0.01%
2022/05/30	0.3	23.90	4	23.90	23.95	-3.7	14,318	-0.03%
2022/05/27	0.2	23.55	5.1	23.54	23.60	-4.8	14,332	-0.03%
2022/05/26	0	0.00	10	23.18	23.15	-10	14,417	-0.07%
2022/05/24	0.1	22.90	0	0.00	22.90	0.1	14,713	0.00%
2022/05/23	0.5	22.70	1	22.50	22.85	-0.5	14,608	0.00%
2022/05/20	0.5	22.50	0	0.00	22.70	0.5	14,686	0.00%
2022/05/18	0.9	22.68	0	0.00	22.90	0.9	14,313	0.01%
2022/05/13	5	21.85	1	21.90	21.90	4	14,073	0.03%
2022/05/12	2	21.88	13	21.91	21.80	-11	14,082	-0.08%
2022/05/11	0.3	22.25	0	0.00	22.35	0.3	13,909	0.00%
2022/05/10	0.3	22.26	0	0.00	22.35	0.3	13,929	0.00%
2022/05/09	3.3	22.28	4	22.36	22.20	-0.8	14,031	-0.01%
2022/05/06	5	22.69	0	0.00	22.85	5	14,106	0.04%
2022/05/05	5	23.15	0	0.00	23.15	5	14,232	0.04%
2022/05/04	3	23.50	0	0.00	23.40	3	14,222	0.02%
2022/04/29	1.4	23.64	0	0.00	23.75	1.4	14,605	0.01%
2022/04/28	7	23.25	0	0.00	23.50	7	14,821	0.05%
2022/04/27	1.2	23.60	0	0.00	23.45	1.2	14,698	0.01%
2022/04/26	2	23.50	1	23.90	23.85	1	14,591	0.01%
2022/04/25	5	23.15	4	23.11	23.15	1	14,463	0.01%
2022/04/22	1	23.25	2	23.10	23.65	-1	14,406	-0.01%
2022/04/21	0.5	23.61	0.1	23.50	23.40	0.3	14,478	0.00%
2022/04/20	0.7	23.80	0	0.00	23.90	0.7	14,506	0.01%
2022/04/19	0	0.00	1	23.75	23.60	-1	14,591	-0.01%
2022/04/18	22.4	23.68	11	23.72	23.55	11.4	14,840	0.08%
2022/04/15	2	24.20	3	24.28	24.25	-1	14,736	-0.01%
2022/04/14	2	24.38	0	0.00	24.40	2	14,804	0.01%
2022/04/13	0	0.00	0	25.10	25.10	0	14,646	0.00%
2022/04/12	0	0.00	3	24.87	24.90	-3	14,592	-0.02%
2022/04/11	1.3	25.16	0	0.00	25.05	1.3	14,518	0.01%
2022/04/08	2.1	24.84	2	24.95	25.10	0.1	14,398	0.00%
2022/04/07	28.3	25.00	22	25.22	24.60	6.3	14,322	0.04%
2022/04/06	9.1	25.03	16.2	24.73	25.20	-7.2	13,996	-0.05%
2022/04/01	0.2	24.40	0	0.00	24.40	0.2	13,831	0.00%
2022/03/31	5	24.45	0	0.00	24.35	5	13,738	0.04%
2022/03/30	0.3	23.85	0	0.00	23.90	0.3	13,523	0.00%
2022/03/29	0	23.50	0	0.00	23.45	0	13,300	0.00%
2022/03/28	0	23.50	0	0.00	23.60	0	13,273	0.00%
2022/03/25	1	23.55	2	23.55	23.65	-1	13,233	-0.01%
2022/03/24	0.1	23.80	0	0.00	23.80	0.1	13,237	0.00%
2022/03/23	1	23.45	1	23.60	23.80	0	13,200	0.00%
2022/03/22	1	23.15	1	23.25	23.35	0	13,010	0.00%
2022/03/21	5.6	23.26	0	0.00	23.25	5.6	13,015	0.04%
2022/03/17	0	0.00	1	23.45	23.15	-1	12,807	-0.01%
2022/03/16	0.4	22.90	4	22.70	22.90	-3.6	12,580	-0.03%
2022/03/15	3	22.40	0	0.00	22.50	3	12,488	0.02%
2022/03/14	0.1	22.50	0	0.00	22.50	0.1	12,499	0.00%
2022/03/08	1.2	21.79	5	21.75	21.95	-3.8	12,340	-0.03%
2022/03/07	1	22.10	1	22.10	22.10	0	12,050	0.00%
2022/03/04	0	22.70	9	22.70	22.70	-9	12,081	-0.07%
2022/03/02	4.2	22.78	0	0.00	22.85	4.2	12,185	0.03%
2022/03/01	3	22.52	0	0.00	22.55	3	12,038	0.02%
2022/02/25	4	21.99	0	0.00	22.10	4	11,805	0.03%
2022/02/24	8.2	22.12	3	22.25	22.25	5.2	11,547	0.05%
2022/02/23	1	22.60	1	22.60	22.65	0	11,253	0.00%
2022/02/22	6	22.59	0	0.00	22.65	6	11,348	0.05%
2022/02/21	0.6	22.82	0	0.00	22.85	0.6	11,268	0.01%
2022/02/18	3	22.90	0	0.00	22.85	3	11,336	0.03%
2022/02/17	0	23.00	0.1	23.05	23.00	-0.1	11,369	0.00%
2022/02/16	0.6	22.90	1.3	22.99	22.90	-0.7	11,393	-0.01%
2022/02/15	1	22.90	1	22.80	22.80	0	11,413	0.00%
2022/02/14	1	22.75	2	22.80	22.85	-1	11,401	-0.01%
2022/02/11	0	0.00	1	23.15	23.20	-1	11,318	-0.01%
2022/02/10	2	22.95	1	23.20	23.20	1	11,283	0.01%
2022/02/09	3.1	23.02	0	0.00	23.10	3.1	11,214	0.03%
2022/02/08	1.2	22.64	32	22.51	22.85	-30.8	10,936	-0.28%
2022/02/07	2	22.15	0	0.00	22.25	2	10,705	0.02%
2022/01/26	0	0.00	17.4	21.85	21.85	-17.4	10,425	-0.17%
2022/01/25	0	0.00	1	21.60	21.70	-1	10,423	-0.01%
2022/01/24	0	0.00	0.2	21.95	21.85	-0.2	10,230	0.00%
2022/01/21	9	22.00	3	21.95	21.95	6	10,129	0.06%
2022/01/20	5.6	22.32	0	0.00	22.30	5.6	9,839	0.06%
2022/01/18	1.4	22.47	2	22.45	22.55	-0.6	9,734	-0.01%
2022/01/17	6	22.33	11	22.40	22.45	-5	9,626	-0.05%
2022/01/14	4.1	22.37	0	0.00	22.50	4.1	9,461	0.04%
2022/01/13	12	22.39	0	0.00	22.60	12	9,286	0.13%
2022/01/12	11	22.15	0.1	22.20	22.35	10.9	9,075	0.12%
2022/01/11	20	22.17	0	0.00	22.20	20	8,965	0.22%
2022/01/10	12.1	21.71	2	21.75	22.00	10.1	8,682	0.12%
2022/01/07	0	0.00	10	21.52	21.60	-10	8,566	-0.12%
2022/01/05	0.1	21.20	0	0.00	21.20	0.1	8,343	0.00%
2022/01/04	0.1	21.10	0	0.00	21.10	0.1	8,421	0.00%
2022/01/03	0	0.00	3	21.30	21.05	-3	8,416	-0.04%
2021/12/30	6	21.25	0	0.00	21.20	6	8,390	0.07%
2021/12/29	0.3	21.25	0	0.00	21.25	0.3	8,526	0.00%
2021/12/28	0.1	21.05	10.6	21.14	21.15	-10.4	8,505	-0.12%
2021/12/27	0.1	20.95	0	0.00	20.95	0.1	8,505	0.00%
2021/12/24	1	20.95	1	20.95	20.95	0	8,742	0.00%
2021/12/23	1	20.95	151	20.90	20.95	-150	8,790	-1.71%	大賣/鉅額交易
2021/12/22	51	20.85	0.2	20.90	20.85	50.8	8,956	0.57%
2021/12/21	2	20.90	0	0.00	20.90	2	9,031	0.02%
2021/12/20	0.1	20.90	0	0.00	20.80	0.1	9,052	0.00%
2021/12/16	0	0.00	0.1	20.90	20.80	-0.1	9,053	0.00%
2021/12/15	118	20.84	0	0.00	20.80	118	9,468	1.25%	大買/鉅額交易
2021/12/14	37	20.85	27	20.96	20.95	10	9,842	0.10%
2021/12/13	0.2	21.05	0.2	21.05	21.05	0.1	10,125	0.00%
2021/12/09	1	20.90	0	0.00	21.00	1	10,456	0.01%
2021/12/08	0.2	20.90	1	20.90	20.90	-0.8	10,635	-0.01%
2021/12/07	0	0.00	0.1	20.75	20.80	-0.1	10,683	0.00%
2021/12/06	0	20.70	0	0.00	20.70	0	10,698	0.00%
2021/12/03	2	20.55	0	0.00	20.60	2	10,788	0.02%
2021/12/02	0.1	20.55	0.9	20.55	20.55	-0.8	10,753	-0.01%
2021/12/01	2.1	20.37	0	0.00	20.60	2.1	10,836	0.02%
2021/11/30	7	20.49	0	0.00	20.20	7	10,988	0.06%
2021/11/29	1	20.50	0.1	20.55	20.45	0.9	10,680	0.01%
2021/11/26	3	20.65	0	0.00	20.55	3	10,784	0.03%
2021/11/24	4	20.80	10.4	20.90	20.80	-6.4	11,235	-0.06%
2021/11/23	6	20.82	0	0.00	20.75	6	11,761	0.05%
2021/11/22	0.1	20.95	0	0.00	20.90	0.1	12,009	0.00%
2021/11/19	1	20.90	0	0.00	20.95	1	12,108	0.01%
2021/11/17	0	0.00	5	21.00	21.10	-5	12,132	-0.04%
2021/11/16	35.1	20.94	1	20.95	20.95	34.1	12,146	0.28%
2021/11/15	0	0.00	2.1	20.90	20.90	-2.1	12,319	-0.02%
2021/11/12	0	20.75	1	20.80	20.75	-1	12,284	-0.01%
2021/11/11	5	20.50	0.1	20.60	20.50	4.9	12,409	0.04%
2021/11/09	0.2	20.45	0	0.00	20.45	0.2	12,575	0.00%
2021/11/08	3	20.35	0	0.00	20.40	3	12,673	0.02%
2021/11/05	0	20.40	0	0.00	20.35	0	12,833	0.00%
2021/11/03	1	20.35	0.2	20.40	20.40	0.8	12,953	0.01%
2021/11/02	0.4	20.45	0	20.40	20.45	0.4	13,079	0.00%
2021/11/01	10	20.35	0	0.00	20.35	10	13,153	0.08%
2021/10/29	0.1	20.40	0	0.00	20.35	0.1	13,166	0.00%
2021/10/28	0.1	20.40	0	0.00	20.40	0.1	13,083	0.00%
2021/10/27	3	20.40	1	20.45	20.35	2	13,141	0.02%
2021/10/26	0.1	20.50	15	20.50	20.50	-14.9	13,242	-0.11%
2021/10/21	0	20.35	0	0.00	20.35	0	13,380	0.00%
2021/10/20	0.1	20.35	0	0.00	20.35	0.1	13,479	0.00%
2021/10/19	0	0.00	0.4	20.35	20.25	-0.4	13,555	0.00%
2021/10/18	0	0.00	4	20.29	20.30	-4	13,762	-0.03%
2021/10/15	2.1	20.11	0	0.00	20.20	2.1	13,910	0.02%
2021/10/13	4	20.10	0	0.00	20.10	4	14,078	0.03%
2021/10/12	1	20.00	0	0.00	20.10	1	14,197	0.01%
2021/10/08	0.1	20.25	1	20.15	20.15	-0.9	14,142	-0.01%
2021/10/07	10	20.25	7	20.25	20.30	3	14,243	0.02%
2021/10/06	6	20.05	0	0.00	20.20	6	14,303	0.04%
2021/10/04	1	20.15	1	20.25	20.20	0	14,455	0.00%
2021/10/01	2	20.10	5	20.20	20.25	-3	14,398	-0.02%
2021/09/30	0	0.00	2	20.40	20.40	-2	14,205	-0.01%
2021/09/28	0.1	20.50	0	0.00	20.45	0.1	14,079	0.00%
2021/09/24	0	0.00	19.3	20.55	20.55	-19.3	14,010	-0.14%
2021/09/23	0	0.00	74	20.38	20.45	-74	13,983	-0.53%
2021/09/22	3	20.17	0	0.00	20.15	3	13,981	0.02%
2021/09/17	0	0.00	7	20.65	20.50	-7	13,614	-0.05%
2021/09/16	0.1	20.60	1	20.55	20.55	-0.9	13,223	-0.01%
2021/09/15	14	21.11	3	21.12	21.10	11	12,919	0.09%
2021/09/14	2	21.10	0.1	21.10	21.15	1.9	12,725	0.02%
2021/09/13	0.1	21.00	0	0.00	21.05	0.1	12,555	0.00%
2021/09/10	0	0.00	5.9	20.92	20.95	-5.9	12,417	-0.05%
2021/09/08	0.1	20.90	0	0.00	20.90	0.1	12,510	0.00%
2021/09/07	2	20.80	0	0.00	20.90	2	12,485	0.02%
2021/09/06	0.1	20.95	6	21.00	20.95	-5.9	12,482	-0.05%
2021/09/03	0	0.00	9	20.87	20.95	-9	12,341	-0.07%
2021/08/31	0	20.80	0	0.00	20.90	0	11,840	0.00%
2021/08/30	0.6	20.60	1	20.70	20.70	-0.4	11,577	0.00%
2021/08/27	1	20.20	0	0.00	20.45	1	11,224	0.01%
2021/08/26	1	19.80	1	20.00	19.95	0	10,698	0.00%
2021/08/25	0	0.00	0.1	19.75	19.90	-0.1	10,523	0.00%
2021/08/24	0.1	19.70	11	19.70	19.80	-11	10,427	-0.11%
2021/08/23	3	19.52	0	0.00	19.50	3	10,279	0.03%
2021/08/20	1.2	19.51	0	0.00	19.60	1.2	10,324	0.01%
2021/08/18	0	0.00	11	19.60	19.75	-11	10,374	-0.11%
2021/08/17	0	0.00	2.7	19.59	19.75	-2.7	10,361	-0.03%
2021/08/16	0	0.00	0.3	19.60	19.60	-0.3	10,193	0.00%
2021/08/13	0.1	19.70	1.1	19.75	19.70	-1	10,051	-0.01%
2021/08/12	1.2	19.75	0	0.00	19.80	1.2	10,022	0.01%
2021/08/11	0.1	19.70	1.1	19.79	19.80	-1	9,922	-0.01%
2021/08/09	0.2	19.75	2	19.50	19.75	-1.8	10,120	-0.02%
2021/08/05	0.2	19.65	12.6	19.59	19.70	-12.4	10,269	-0.12%
2021/08/04	0.3	19.45	0	0.00	19.55	0.3	10,852	0.00%
2021/08/03	0	0.00	1	19.45	19.50	-1	11,048	-0.01%
2021/08/02	0.2	19.47	2	19.40	19.50	-1.8	11,217	-0.02%
2021/07/29	0.6	19.36	0	0.00	19.45	0.6	11,192	0.00%
2021/07/28	1.2	19.22	83	19.20	19.35	-81.8	11,299	-0.72%
2021/07/27	0	0.00	1	19.40	19.40	-1	11,570	-0.01%
2021/07/23	0	0.00	1	19.55	19.45	-1	11,931	-0.01%
2021/07/22	0.1	19.40	9.1	19.35	19.45	-9	12,126	-0.07%
2021/07/21	0	19.15	3	19.15	19.15	-3	12,493	-0.02%
2021/07/20	0.2	19.05	1	19.10	19.05	-0.8	12,603	-0.01%
2021/07/19	0	0.00	0.3	19.10	19.20	-0.3	12,564	0.00%
2021/07/16	0.2	19.00	14	19.10	19.10	-13.8	12,609	-0.11%
2021/07/14	3	18.90	0	0.00	18.95	3	12,695	0.02%
2021/07/13	0.3	18.95	0	0.00	19.00	0.3	12,744	0.00%
2021/07/12	0	0.00	10	18.80	18.80	-10	12,765	-0.08%
2021/07/09	0	18.65	0	0.00	18.65	0	12,795	0.00%
2021/07/08	0.2	18.60	0	0.00	18.60	0.2	12,882	0.00%
2021/07/06	0.2	18.60	0	0.00	18.60	0.2	13,095	0.00%
2021/07/05	1	18.40	0	0.00	18.40	1	13,124	0.01%
2021/07/02	0	0.00	2	18.40	18.30	-2	13,086	-0.02%
2021/07/01	1	18.35	0	0.00	18.35	1	13,130	0.01%
2021/06/30	0.5	18.45	0	0.00	18.45	0.5	13,210	0.00%
2021/06/29	3	18.42	0	0.00	18.40	3	13,254	0.02%
2021/06/28	4.2	18.48	0	0.00	18.55	4.2	13,360	0.03%
2021/06/25	0	18.35	0	0.00	18.45	0	13,526	0.00%
2021/06/24	5	18.33	0	0.00	18.30	5	13,573	0.04%
2021/06/23	6	18.29	9.2	18.30	18.25	-3.2	13,662	-0.02%
2021/06/22	0.1	18.20	2.9	18.13	18.20	-2.8	13,625	-0.02%
2021/06/21	6.2	18.04	0	0.00	18.10	6.2	13,658	0.05%
2021/06/18	2	18.15	0	0.00	18.10	2	13,578	0.01%
2021/06/17	1	18.20	0	0.00	18.25	1	13,394	0.01%
2021/06/16	4	18.24	1	18.25	18.35	3	13,596	0.02%
2021/06/15	0.3	18.30	0	0.00	18.30	0.3	13,561	0.00%
2021/06/09	0	18.35	0	0.00	18.20	0	13,931	0.00%
2021/06/08	0.2	18.35	0	0.00	18.30	0.2	13,996	0.00%
2021/06/07	0	18.40	0	0.00	18.20	0	14,185	0.00%
2021/06/04	0	18.40	0	0.00	18.30	0	14,237	0.00%
2021/06/03	0	0.00	1	18.45	18.40	-1	14,414	-0.01%
2021/06/02	0	18.40	0	0.00	18.40	0	14,503	0.00%
2021/05/31	0.1	18.25	0.1	18.30	18.25	0	14,649	0.00%
2021/05/28	0.2	18.15	0	0.00	18.15	0.2	14,824	0.00%
2021/05/27	5	17.95	0	0.00	18.15	5	14,871	0.03%
2021/05/21	0	18.05	0	0.00	18.05	0	15,186	0.00%
2021/05/20	0.2	18.00	9	17.95	17.85	-8.8	15,259	-0.06%
2021/05/19	0	18.00	0	18.15	17.90	0	15,291	0.00%
2021/05/18	0.1	18.05	0	0.00	18.05	0.1	15,376	0.00%
2021/05/17	6.3	17.69	5	17.86	17.60	1.3	15,525	0.01%
2021/05/14	0	18.05	0	0.00	18.05	0	15,264	0.00%
2021/05/13	2	17.80	0	0.00	17.85	2	15,148	0.01%
2021/05/12	21	18.10	0	0.00	17.95	21	14,846	0.14%
2021/05/11	0	18.75	0	0.00	18.70	0	14,208	0.00%
2021/05/10	0.2	19.10	0	0.00	19.10	0.2	14,073	0.00%
2021/05/07	0.1	18.95	0	0.00	18.90	0.1	14,200	0.00%
2021/05/06	0.2	18.80	0	0.00	18.90	0.2	14,360	0.00%
2021/05/05	5	18.65	0	0.00	18.60	5	14,349	0.03%
2021/05/04	0	0.00	110	18.78	18.55	-110	14,263	-0.77%	大賣/鉅額交易
2021/05/03	2	18.75	0	0.00	18.70	2	13,977	0.01%
2021/04/29	0.1	19.00	0	0.00	19.00	0.1	13,824	0.00%
2021/04/28	1.2	19.06	1	19.05	19.10	0.2	13,688	0.00%
2021/04/27	3.1	19.27	3	19.22	19.25	0.1	13,701	0.00%
2021/04/23	0	0.00	1	19.50	19.45	-1	12,946	-0.01%
2021/04/22	0.1	19.48	0	0.00	19.50	0.1	12,998	0.00%
2021/04/21	0.1	19.50	68.3	19.50	19.45	-68.2	12,883	-0.53%
2021/04/20	1.2	19.51	4	19.55	19.65	-2.9	12,834	-0.02%
2021/04/19	2	19.45	0	0.00	19.50	2	12,726	0.02%
2021/04/16	14	19.13	0	0.00	19.25	14	12,615	0.11%
2021/04/15	0.2	19.20	6.1	19.24	19.20	-5.9	12,660	-0.05%
2021/04/14	0	0.00	5	19.00	19.00	-5	12,435	-0.04%
2021/04/13	1.3	18.84	4.2	18.87	18.80	-2.9	12,321	-0.02%
2021/04/12	0.1	18.60	1	18.50	18.60	-0.9	12,221	-0.01%
2021/04/09	0	0.00	4	18.60	18.55	-4	12,179	-0.03%
2021/04/08	2.2	18.70	0	0.00	18.65	2.2	12,192	0.02%
2021/04/07	3.1	18.65	0.1	18.70	18.75	3	12,406	0.02%
2021/04/01	0	0.00	2	18.70	18.65	-2	12,249	-0.02%
2021/03/31	3	18.60	0	0.00	18.65	3	12,180	0.02%
2021/03/30	0.1	18.55	1	18.60	18.60	-0.9	12,000	-0.01%
2021/03/29	0.2	18.45	1.7	18.42	18.45	-1.5	11,801	-0.01%
2021/03/26	0	18.40	1	18.40	18.35	-1	11,753	-0.01%
2021/03/25	0.1	18.35	0	0.00	18.35	0.1	11,694	0.00%
2021/03/24	2.5	18.25	0	0.00	18.25	2.5	11,846	0.02%
2021/03/23	0	18.25	1.2	18.25	18.20	-1.2	11,824	-0.01%
2021/03/22	5.2	18.20	0	0.00	18.20	5.2	11,895	0.04%
2021/03/19	0	18.30	0	0.00	18.30	0	11,924	0.00%
2021/03/18	0	0.00	1	18.50	18.35	-1	11,716	-0.01%
2021/03/17	1	18.40	0	0.00	18.40	1	11,720	0.01%
2021/03/16	1.2	18.55	3	18.40	18.55	-1.8	11,608	-0.02%
2021/03/15	0.2	18.40	0	0.00	18.35	0.2	11,566	0.00%
2021/03/12	0.1	18.30	18	18.20	18.35	-18	11,730	-0.15%
2021/03/11	31.1	18.25	0	0.00	18.30	31.1	11,793	0.26%
2021/03/10	30	18.23	0.2	18.30	18.30	29.8	11,705	0.25%
2021/03/09	0.2	18.30	1	18.30	18.30	-0.8	11,697	-0.01%
2021/03/08	17	18.01	0	0.00	18.00	17	11,582	0.15%
2021/03/05	30.1	18.02	0	0.00	18.05	30.1	11,527	0.26%
2021/03/04	15	18.03	0	0.00	18.15	15	12,006	0.12%
2021/03/03	0.2	18.25	0.1	18.25	18.20	0.1	11,946	0.00%
2021/03/02	13	18.08	0	0.00	18.00	13	11,757	0.11%
2021/02/26	9	18.05	0	0.00	18.15	9	11,657	0.08%
2021/02/25	0.1	18.30	0	0.00	18.30	0.1	11,385	0.00%
2021/02/23	0	18.15	1	18.05	18.15	-1	11,252	-0.01%
2021/02/22	1.2	17.91	2.4	17.98	17.90	-1.2	11,144	-0.01%
2021/02/19	11	17.85	0	0.00	17.90	11	11,139	0.10%
2021/02/18	4	17.95	20	17.90	17.90	-16	11,114	-0.14%
2021/02/17	2.2	17.74	54.1	17.70	17.80	-51.9	11,076	-0.47%
2021/02/05	1	17.35	10	17.50	17.45	-9	10,857	-0.08%
2021/02/04	1.2	17.40	10	17.50	17.40	-8.9	10,894	-0.08%
2021/02/03	1.1	17.31	0	0.00	17.40	1.1	11,101	0.01%
2021/02/02	17.1	17.24	0	0.00	17.25	17.1	11,225	0.15%
2021/02/01	4	17.40	0	0.00	17.20	4	11,234	0.04%
2021/01/29	76	17.22	0	0.00	17.15	76	11,168	0.68%
2021/01/28	26	17.30	0	0.00	17.30	26	10,905	0.24%
2021/01/27	11	17.50	0	0.00	17.40	11	10,698	0.10%
2021/01/26	0	0.00	7	17.50	17.45	-7	10,625	-0.07%
2021/01/22	6	17.52	0	0.00	17.45	6	10,667	0.06%
2021/01/21	3	17.62	2.1	17.80	17.60	0.9	10,581	0.01%
2021/01/20	5.2	17.63	0	0.00	17.60	5.2	10,516	0.05%
2021/01/19	1	17.90	0	0.00	17.90	1	10,212	0.01%
2021/01/15	1.2	18.05	0	0.00	17.95	1.2	10,097	0.01%
2021/01/14	1	18.10	5	18.20	18.15	-4	10,015	-0.04%
2021/01/13	0.2	18.15	0	0.00	18.15	0.2	10,011	0.00%
2021/01/12	0.2	18.25	0	0.00	18.05	0.2	10,006	0.00%
2021/01/11	6.2	18.20	5.5	18.22	18.30	0.7	9,971	0.01%
2021/01/08	0.2	18.25	10.3	18.29	18.30	-10.1	9,947	-0.10%
2021/01/06	2	18.00	5.6	18.09	18.00	-3.6	9,778	-0.04%
2021/01/05	0	18.20	0	18.20	18.20	0	9,749	0.00%
2021/01/04	10.1	18.15	0	0.00	18.15	10.1	9,757	0.10%
2020/12/31	0	18.25	0.2	18.25	18.25	-0.2	9,683	0.00%
2020/12/30	0.1	18.25	55	18.09	18.35	-54.9	9,616	-0.57%
2020/12/29	1	17.90	0	0.00	17.95	1	9,377	0.01%
2020/12/28	0.2	17.95	10	17.95	17.95	-9.8	9,414	-0.10%
2020/12/22	1	17.80	0	0.00	17.75	1	9,566	0.01%
2020/12/21	0.5	17.95	1.3	17.70	17.95	-0.8	9,821	-0.01%
2020/12/18	1	17.70	0	0.00	17.65	1	9,876	0.01%
2020/12/17	0	0.00	1	17.80	17.80	-1	9,776	-0.01%
2020/12/16	5.1	17.65	1	17.85	17.85	4.1	9,787	0.04%
2020/12/15	25.2	17.61	0	0.00	17.65	25.2	9,774	0.26%
2020/12/14	2.1	17.78	0	0.00	17.75	2.1	9,665	0.02%
2020/12/11	5	17.65	0	0.00	17.75	5	9,673	0.05%
2020/12/10	8	17.67	10	17.70	17.70	-2	9,566	-0.02%
2020/12/09	38	17.68	0	0.00	17.70	38	9,546	0.40%
2020/12/08	7	17.81	22.6	17.85	17.80	-15.6	9,439	-0.17%
2020/12/07	1	18.05	1	18.10	18.10	0	9,191	0.00%
2020/12/04	0	0.00	1	18.20	18.20	-1	9,112	-0.01%
2020/12/03	0	18.10	0	0.00	18.05	0	9,059	0.00%
2020/12/02	0.1	18.20	2	18.10	18.10	-1.9	9,028	-0.02%
2020/12/01	1	18.05	0	0.00	18.15	1	9,127	0.01%
2020/11/30	2.2	18.13	0	0.00	18.15	2.2	9,133	0.02%
2020/11/27	1	18.20	0	0.00	18.25	1	8,684	0.01%
2020/11/26	0	0.00	8.9	18.35	18.35	-8.9	8,699	-0.10%
2020/11/24	0	18.30	0	0.00	18.25	0	8,954	0.00%
2020/11/23	0.2	18.45	0	0.00	18.40	0.2	8,948	0.00%
2020/11/20	0.2	18.45	0.2	18.40	18.40	0	8,892	0.00%
2020/11/19	0.3	18.50	5	18.54	18.55	-4.7	8,887	-0.05%
2020/11/17	0.3	18.50	3	18.47	18.50	-2.7	8,824	-0.03%
2020/11/16	0.2	18.50	0	0.00	18.50	0.2	9,026	0.00%
2020/11/13	0.1	18.30	0	0.00	18.30	0.1	9,039	0.00%
2020/11/12	0	18.30	13	18.25	18.30	-13	9,077	-0.14%
2020/11/11	1.5	18.50	0	0.00	18.60	1.5	9,078	0.02%
2020/11/10	0.1	18.15	0	0.00	18.15	0.1	8,999	0.00%
2020/11/09	0	0.00	5	17.90	17.95	-5	9,418	-0.05%
2020/11/06	0	0.00	1	17.65	17.70	-1	9,719	-0.01%
2020/11/04	0	0.00	2.6	17.51	17.50	-2.6	10,219	-0.03%
2020/11/03	0.2	17.60	0	0.00	17.55	0.2	10,329	0.00%
2020/11/02	1.1	17.23	0.5	17.30	17.45	0.6	10,413	0.01%
2020/10/30	1	17.25	0	0.00	17.20	1	10,425	0.01%
2020/10/29	1	17.25	0	0.00	17.25	1	10,416	0.01%
2020/10/28	0	0.00	0.1	17.55	17.45	-0.1	10,413	0.00%
2020/10/27	10	17.45	0	0.00	17.45	10	10,478	0.10%
2020/10/23	2	17.43	0	0.00	17.40	2	10,651	0.02%
2020/10/22	0.2	17.50	0	0.00	17.45	0.2	10,777	0.00%
2020/10/21	2.8	17.36	0	0.00	17.30	2.8	10,929	0.03%
2020/10/20	7.9	17.35	0	0.00	17.40	7.9	10,978	0.07%
2020/10/19	0.3	17.50	0	0.00	17.40	0.3	10,950	0.00%
2020/10/16	12	17.50	0	0.00	17.40	12	10,964	0.11%
2020/10/15	2.2	17.53	0	0.00	17.50	2.2	10,986	0.02%
2020/10/14	8	17.65	0	0.00	17.55	8	11,015	0.07%
2020/10/13	3.1	17.57	0	0.00	17.55	3.1	10,979	0.03%
2020/10/12	1.6	17.84	0	0.00	17.80	1.6	10,960	0.01%
2020/10/08	0.4	17.85	0	0.00	17.80	0.4	11,029	0.00%
2020/10/06	0.1	18.00	0	0.00	17.90	0.1	11,200	0.00%
2020/10/05	1	17.75	0	0.00	17.75	1	11,246	0.01%
2020/09/30	2	17.75	0	0.00	17.65	2	11,276	0.02%
2020/09/29	2	17.75	0	0.00	17.70	2	11,284	0.02%
2020/09/25	1.2	17.60	1	17.55	17.50	0.2	11,471	0.00%
2020/09/24	3	17.32	3	17.50	17.25	0	11,389	0.00%
2020/09/23	12.3	17.67	5	17.70	17.70	7.3	11,189	0.07%
2020/09/22	1.3	17.84	51.2	17.84	17.80	-49.9	11,077	-0.45%
2020/09/21	1.2	18.01	5	18.05	17.95	-3.8	11,089	-0.03%
2020/09/18	0	0.00	3.1	18.15	18.15	-3.1	11,113	-0.03%
2020/09/17	8	18.01	0	0.00	18.00	8	11,057	0.07%
2020/09/15	0.2	18.25	0	0.00	18.15	0.2	11,089	0.00%
2020/09/14	2.1	17.96	4	18.05	18.10	-1.9	11,297	-0.02%
2020/09/11	0.5	18.15	2	18.00	18.10	-1.5	11,344	-0.01%
2020/09/10	1.1	18.01	0	0.00	18.05	1.1	11,362	0.01%
2020/09/04	6	17.82	2	17.90	17.80	4	11,982	0.03%
2020/09/02	3.1	18.02	0	0.00	18.00	3.1	11,980	0.03%
2020/09/01	0.3	18.15	0	0.00	18.05	0.3	11,996	0.00%
2020/08/31	1	18.40	0	0.00	18.05	1	11,938	0.01%
2020/08/28	0.2	18.50	0	0.00	18.45	0.2	11,760	0.00%
2020/08/27	2	18.43	2.1	18.36	18.40	-0.1	11,945	0.00%
2020/08/26	2	18.45	0	0.00	18.50	2	11,945	0.02%
2020/08/25	0	18.55	0	0.00	18.45	0	12,090	0.00%
2020/08/24	12.2	18.41	0	0.00	18.40	12.2	12,362	0.10%
2020/08/21	5.8	18.57	0	0.00	18.60	5.8	12,414	0.05%
2020/08/20	2.2	18.56	0	0.00	18.45	2.2	12,423	0.02%
2020/08/19	3.5	18.86	0	0.00	18.80	3.5	12,273	0.03%
2020/08/18	2.2	18.80	0	0.00	18.90	2.2	12,200	0.02%
2020/08/17	3	18.80	0	0.00	18.80	3	12,283	0.02%
2020/08/14	9	18.82	0	0.00	18.80	9	12,268	0.07%
2020/08/13	5	18.82	4	18.74	18.95	1	12,163	0.01%
2020/08/12	20	20.12	0	0.00	20.15	20	11,672	0.17%
2020/08/11	2.5	20.16	0	0.00	20.15	2.5	11,323	0.02%
2020/08/10	1.1	20.26	2	20.25	20.30	-0.9	11,058	-0.01%
2020/08/07	0	0.00	0.3	20.45	20.40	-0.3	10,928	0.00%
2020/08/06	2	20.20	11	20.35	20.40	-9	10,860	-0.08%
2020/08/05	2	20.00	0	0.00	20.15	2	10,867	0.02%
2020/08/04	12	20.01	0	0.00	20.00	12	10,947	0.11%
2020/08/03	5.4	20.05	0	0.00	20.00	5.4	10,886	0.05%
2020/07/29	0	20.05	0	0.00	20.00	0	10,778	0.00%
2020/07/28	6.1	19.95	5	19.89	19.95	1.1	10,876	0.01%
2020/07/27	4	19.91	0	0.00	19.85	4	11,090	0.04%
2020/07/24	1	20.05	0	0.00	20.00	1	11,168	0.01%
2020/07/23	0	20.15	0	0.00	20.15	0	11,310	0.00%
2020/07/22	2.1	20.15	0	0.00	20.20	2.1	11,440	0.02%
2020/07/21	0	20.20	0	0.00	20.20	0	11,520	0.00%
2020/07/20	2.2	20.11	1.1	20.06	20.05	1.2	11,536	0.01%
2020/07/17	0.2	20.10	0	0.00	20.10	0.2	11,630	0.00%
2020/07/16	1.1	20.11	0	0.00	20.05	1.1	11,941	0.01%
2020/07/15	0.2	20.20	0	0.00	20.20	0.2	11,980	0.00%
2020/07/14	0	20.05	0	0.00	20.05	0	12,057	0.00%
2020/07/13	20.5	20.05	0	0.00	20.05	20.5	12,172	0.17%
2020/07/10	0.1	20.15	1	20.05	20.15	-0.9	12,355	-0.01%
2020/07/09	0	0.00	1.7	20.22	20.20	-1.7	12,516	-0.01%
2020/07/08	0	0.00	5.3	20.30	20.35	-5.3	12,750	-0.04%
2020/07/07	2	20.28	0	0.00	20.35	2	12,910	0.02%
2020/07/06	0	0.00	5	20.45	20.50	-5	12,931	-0.04%
2020/07/03	0	20.15	0	0.00	20.15	0	12,943	0.00%
2020/07/02	6.1	20.04	1	20.05	20.10	5.1	13,072	0.04%
2020/07/01	1.4	20.07	0	0.00	20.05	1.4	13,325	0.01%
2020/06/30	0.1	20.05	0	0.00	20.00	0.1	13,492	0.00%
2020/06/29	1	19.80	0	0.00	19.90	1	13,603	0.01%
2020/06/24	2	19.98	11	20.00	19.90	-9	13,766	-0.07%
2020/06/23	0	19.95	0	0.00	19.90	0	14,052	0.00%
2020/06/22	0.4	19.95	1	19.80	19.90	-0.6	14,208	0.00%
2020/06/19	6.2	19.83	0	0.00	19.80	6.2	14,771	0.04%
2020/06/18	1	20.05	1	19.95	19.90	0	14,923	0.00%
2020/06/17	3.1	19.91	0	0.00	20.10	3.1	15,146	0.02%
2020/06/16	2.1	19.95	0	0.00	19.95	2.1	15,907	0.01%
2020/06/15	4.7	19.72	5	19.70	19.70	-0.3	16,606	0.00%
2020/06/12	6	19.65	32	19.70	19.80	-26	17,069	-0.15%
2020/06/11	4	20.10	4	20.30	20.05	0	17,638	0.00%
2020/06/10	0.1	20.40	56	20.40	20.40	-55.9	17,954	-0.31%
2020/06/08	0	0.00	3	20.30	20.35	-3	19,268	-0.02%
2020/06/05	16	20.15	30	20.15	20.20	-14	19,397	-0.07%
2020/06/04	4	20.21	1	20.20	20.25	3	19,814	0.02%
2020/06/03	26	20.14	45	20.20	20.30	-19	20,194	-0.09%
2020/06/02	2.3	19.77	0	0.00	19.90	2.3	20,134	0.01%
2020/06/01	32.4	19.70	1	19.80	19.65	31.4	20,134	0.16%
2020/05/29	5	19.45	0	0.00	19.45	5	20,023	0.02%
2020/05/28	7	19.46	0	0.00	19.50	7	19,771	0.04%
2020/05/27	0	0.00	1	19.50	19.50	-1	20,080	0.00%
2020/05/26	3	19.40	8	19.44	19.40	-5	20,220	-0.02%
2020/05/25	1.2	19.17	0	0.00	19.20	1.2	20,268	0.01%
2020/05/22	8	19.16	0	0.00	19.10	8	20,435	0.04%
2020/05/21	0	19.50	0	0.00	19.40	0	20,539	0.00%
2020/05/20	4.3	19.31	0	0.00	19.40	4.3	20,653	0.02%
2020/05/19	1.3	19.40	3	19.30	19.30	-1.7	20,766	-0.01%
2020/05/18	2.1	19.00	0	0.00	19.00	2.1	20,864	0.01%
2020/05/15	3	19.02	0	0.00	19.00	3	20,810	0.01%
2020/05/14	5	19.09	24	19.10	19.05	-19	20,703	-0.09%
2020/05/13	10.1	19.23	2	19.20	19.20	8.1	20,668	0.04%
2020/05/12	17	19.20	0	0.00	19.15	17	20,684	0.08%
2020/05/11	28.5	19.37	0	0.00	19.35	28.5	20,613	0.14%
2020/05/08	0	0.00	15	19.15	19.05	-15	20,489	-0.07%
2020/05/06	15	18.98	0	0.00	18.95	15	20,609	0.07%
2020/05/05	43.3	19.13	1	19.10	19.05	42.3	20,639	0.20%
2020/05/04	9	18.73	2	18.85	19.00	7	20,717	0.03%
2020/04/30	16.1	19.45	0	0.00	19.45	16.1	20,655	0.08%
2020/04/29	0.2	19.25	0	0.00	19.20	0.2	20,648	0.00%
2020/04/28	1	18.80	5	18.85	18.90	-4	20,607	-0.02%
2020/04/24	15	18.13	0	0.00	18.05	15	21,010	0.07%
2020/04/23	7.2	18.13	0	0.00	18.05	7.2	20,911	0.03%
2020/04/22	3.2	18.06	0	0.00	18.05	3.2	20,838	0.02%
2020/04/21	14	18.17	0	0.00	18.05	14	20,752	0.07%
2020/04/20	5.5	18.57	48	18.59	18.55	-42.5	20,477	-0.21%
2020/04/17	12.3	18.77	0	0.00	18.65	12.3	20,474	0.06%
2020/04/16	8	18.64	0	0.00	18.60	8	20,299	0.04%
2020/04/15	13	18.92	3	18.83	18.90	10	20,134	0.05%
2020/04/14	7	18.41	4	18.41	18.50	3	19,874	0.02%
2020/04/13	17.8	18.18	21	18.18	18.15	-3.2	19,681	-0.02%
2020/04/10	14	18.53	0	0.00	18.70	14	19,420	0.07%
2020/04/09	10	18.35	0	0.00	18.35	10	19,230	0.05%
2020/04/08	10	18.25	1	18.25	18.30	9	19,084	0.05%
2020/04/06	6	17.68	2	17.85	17.95	4	18,833	0.02%
2020/04/01	10.3	17.84	1	17.85	17.80	9.3	18,499	0.05%
2020/03/31	14	17.96	0	0.00	18.05	14	18,287	0.08%
2020/03/30	12	18.02	16	17.67	18.05	-4	18,042	-0.02%
2020/03/27	4	18.25	1	18.15	18.10	3	17,787	0.02%
2020/03/26	5	17.92	3	18.00	18.00	2	17,500	0.01%
2020/03/25	11	17.79	4	17.95	17.95	7	17,513	0.04%
2020/03/24	43	17.68	2	17.80	17.50	41	16,969	0.24%
2020/03/23	2.2	17.06	0	0.00	17.00	2.2	16,761	0.01%
2020/03/20	32	17.15	25.5	17.37	17.65	6.5	16,517	0.04%
2020/03/19	24.6	16.32	32	16.24	16.15	-7.4	15,734	-0.05%
2020/03/18	11.2	17.50	1	17.50	17.50	10.2	14,982	0.07%
2020/03/17	31.7	17.98	12	18.08	17.85	19.7	14,459	0.14%
2020/03/16	26	18.95	10	19.00	18.75	16	13,625	0.12%
2020/03/13	60.9	18.83	36	19.09	19.55	24.9	13,086	0.19%
2020/03/12	27.1	20.05	16	20.02	20.00	11.1	12,287	0.09%
2020/03/11	10	20.80	40	20.85	20.75	-30	11,610	-0.26%
2020/03/10	11.1	20.75	28	20.64	20.90	-16.9	11,333	-0.15%
2020/03/09	28	21.13	8	21.14	21.05	20	10,878	0.18%
2020/03/06	16	21.44	0	0.00	21.40	16	10,379	0.15%
2020/03/04	2	21.40	0	0.00	21.50	2	10,210	0.02%
2020/03/03	5.1	21.47	0	0.00	21.45	5.1	10,137	0.05%
2020/03/02	24	21.28	10	21.30	21.25	14	10,019	0.14%
2020/02/27	20	21.55	4	21.55	21.55	16	10,055	0.16%
2020/02/26	4	21.58	0	0.00	21.55	4	9,910	0.04%
2020/02/25	0	21.75	0	0.00	21.65	0	9,729	0.00%
2020/02/24	30.4	21.70	0	0.00	21.70	30.4	9,605	0.32%
2020/02/21	11	21.90	0	0.00	21.90	11	9,320	0.12%
2020/02/20	24.3	22.04	0	0.00	22.10	24.3	9,135	0.27%
2020/02/19	2.6	22.11	0	0.00	22.15	2.6	8,980	0.03%
2020/02/18	11.3	21.85	0	0.00	21.90	11.3	8,824	0.13%
2020/02/17	2.4	21.82	1	21.85	21.85	1.4	8,926	0.02%
2020/02/14	6	21.80	6	21.80	21.85	0	8,987	0.00%
2020/02/13	2.1	21.85	0	0.00	21.85	2.1	8,991	0.02%
2020/02/12	4.3	21.76	11	21.75	21.80	-6.7	9,133	-0.07%
2020/02/11	3.5	21.84	0.3	21.85	21.75	3.2	9,100	0.04%
2020/02/10	10.3	21.70	8	21.60	21.75	2.3	9,110	0.02%
2020/02/07	1	21.85	3	21.85	21.80	-2	9,049	-0.02%
2020/02/06	2	21.93	0	0.00	21.90	2	9,067	0.02%
2020/02/05	5	21.72	1	21.75	21.75	4	9,015	0.04%
2020/02/04	4	21.55	0	0.00	21.60	4	8,980	0.04%
2020/02/03	14.1	21.20	9	21.29	21.40	5.1	9,020	0.06%
2020/01/31	20	21.67	54	21.75	21.65	-34	8,818	-0.39%
2020/01/30	30	21.70	25	21.71	21.50	5	8,640	0.06%
2020/01/20	8.8	22.49	0	0.00	22.45	8.8	7,973	0.11%
2020/01/17	0.1	22.30	1	22.20	22.30	-0.9	7,876	-0.01%
2020/01/16	0.3	22.25	0	0.00	22.20	0.3	7,915	0.00%
2020/01/15	4	22.23	0	0.00	22.25	4	7,924	0.05%
2020/01/14	5.2	22.27	4.2	22.20	22.30	1	7,920	0.01%
2020/01/13	3.6	22.16	0	0.00	22.20	3.6	7,889	0.05%
2020/01/10	1	21.90	0	0.00	22.00	1	7,800	0.01%
2020/01/09	1	21.90	0	0.00	21.90	1	7,784	0.01%
2020/01/08	4	21.86	2	21.90	21.80	2	7,815	0.03%
2020/01/07	1	21.90	0	0.00	22.00	1	7,773	0.01%
2020/01/06	2.1	21.90	0	0.00	21.90	2.1	7,792	0.03%
2020/01/03	3	21.95	0	0.00	22.05	3	7,834	0.04%
2020/01/02	1	21.95	0	0.00	22.00	1	7,861	0.01%
2019/12/27	3	22.00	0	0.00	22.10	3	7,820	0.04%
2019/12/26	1.1	21.95	6	21.95	22.00	-4.9	7,860	-0.06%
2019/12/25	0	0.00	14	21.95	21.95	-14	8,036	-0.17%
2019/12/24	0	22.00	0	0.00	21.95	0	8,136	0.00%
2019/12/23	0.3	22.05	0	0.00	22.05	0.3	8,179	0.00%
2019/12/20	5	22.06	0	0.00	21.85	5	8,199	0.06%
2019/12/19	0.8	22.15	4	22.13	22.20	-3.2	7,982	-0.04%
2019/12/18	0.7	22.10	1	21.95	22.20	-0.3	7,992	0.00%
2019/12/17	1.1	21.95	1	21.90	21.95	0.1	8,077	0.00%
2019/12/16	4.1	21.80	0	0.00	21.80	4.1	8,078	0.05%
2019/12/13	21.1	21.75	21	21.85	21.85	0.1	8,162	0.00%
2019/12/12	0	21.80	0	0.00	21.75	0	8,200	0.00%
2019/12/11	22.5	21.66	0	0.00	21.75	22.5	8,213	0.27%
2019/12/09	3	21.60	0	0.00	21.75	3	8,565	0.04%
2019/12/06	4	21.63	0	0.00	21.60	4	8,696	0.05%
2019/12/05	0	0.00	0.2	21.80	21.70	-0.2	8,719	0.00%
2019/12/03	31	21.70	275	21.65	21.75	-244	8,850	-2.76%	大賣/鉅額交易
2019/12/02	1	21.65	0	0.00	21.70	1	8,940	0.01%
2019/11/29	152	21.78	0	0.00	21.70	152	8,940	1.70%	大買/鉅額交易
2019/11/28	12.2	21.85	0	0.00	21.90	12.2	8,922	0.14%
2019/11/27	1.2	21.91	0	0.00	21.95	1.2	9,056	0.01%
2019/11/26	2	21.90	0	0.00	21.75	2	9,130	0.02%
2019/11/25	0	0.00	0	21.90	21.90	0	8,720	0.00%
2019/11/22	0.1	21.80	0	0.00	21.75	0.1	8,910	0.00%
2019/11/21	0	21.80	150	21.68	21.70	-150	9,034	-1.66%	大賣/鉅額交易
2019/11/20	2.1	21.81	0	0.00	21.90	2.1	8,972	0.02%
2019/11/19	251.7	21.80	0	0.00	21.90	251.7	9,012	2.79%	大買/鉅額交易
2019/11/18	1.2	21.79	0	0.00	21.90	1.2	9,096	0.01%
2019/11/15	0.1	21.90	3	21.83	21.80	-2.9	9,174	-0.03%
2019/11/14	5	21.59	93	21.63	21.60	-88	9,331	-0.94%
2019/11/13	4.1	21.85	20	21.85	21.80	-15.9	9,501	-0.17%
2019/11/12	0.2	22.00	0	0.00	22.00	0.2	10,102	0.00%
2019/11/11	6	21.89	350	21.90	22.00	-344	10,672	-3.22%	大賣/鉅額交易
2019/11/08	0	22.30	0.6	22.30	22.30	-0.5	10,799	0.00%
2019/11/06	3	22.30	1	22.40	22.40	2	11,094	0.02%
2019/11/05	0	0.00	1	22.30	22.30	-1	11,250	-0.01%
2019/11/04	3	22.20	2	22.10	22.20	1	11,384	0.01%
2019/11/01	0	22.00	0	0.00	22.05	0	11,523	0.00%
2019/10/31	23	21.99	1	22.00	21.90	22	11,689	0.19%
2019/10/30	1	21.70	0	0.00	21.80	1	11,664	0.01%
2019/10/29	0.1	21.60	2	21.55	21.60	-1.9	11,879	-0.02%
2019/10/28	1.6	21.55	0.2	21.55	21.55	1.4	12,030	0.01%
2019/10/25	2.1	21.40	0	0.00	21.50	2.1	12,094	0.02%
2019/10/24	0.1	21.45	0	0.00	21.45	0.1	12,163	0.00%
2019/10/23	1	21.25	0	0.00	21.30	1	12,290	0.01%
2019/10/22	0	21.35	0	0.00	21.35	0	12,355	0.00%
2019/10/21	0.2	21.30	1.5	21.27	21.30	-1.3	12,387	-0.01%
2019/10/18	2	21.20	0	0.00	21.20	2	12,427	0.02%
2019/10/17	0.1	21.30	0	0.00	21.30	0.1	12,495	0.00%
2019/10/16	0.7	21.25	0	0.00	21.25	0.7	12,497	0.01%
2019/10/15	102.1	21.10	0	0.00	21.20	102.1	12,529	0.82%	大買/鉅額交易
2019/10/14	0.1	21.20	0	0.00	21.20	0.1	12,570	0.00%
2019/10/09	0	0.00	2.7	21.04	21.10	-2.7	12,596	-0.02%
2019/10/08	52.1	21.10	0	0.00	21.20	52.1	12,633	0.41%
2019/10/07	150	21.02	0	0.00	21.10	150	12,751	1.18%	大買/鉅額交易
2019/10/04	100	21.03	0	0.00	21.10	100	12,932	0.77%
2019/10/02	1	21.20	150	21.18	21.20	-149	12,951	-1.15%	大賣/鉅額交易
2019/10/01	50.4	21.25	150	21.30	21.30	-99.6	12,897	-0.77%	大賣/
2019/09/27	0	21.05	0	0.00	20.95	0	12,776	0.00%
2019/09/26	252.1	21.09	0	0.00	21.15	252.1	12,765	1.97%	大買/鉅額交易
2019/09/25	1	21.10	30	21.10	21.15	-29	12,843	-0.23%
2019/09/24	1	21.15	0	0.00	21.20	1	12,877	0.01%
2019/09/23	0	21.30	270	21.24	21.25	-270	12,895	-2.09%	大賣/鉅額交易
2019/09/20	3.1	21.15	0	0.00	21.25	3.1	12,970	0.02%
2019/09/18	101.5	21.20	0.1	21.25	21.20	101.4	12,728	0.80%	大買/鉅額交易
2019/09/17	0.1	21.15	5	21.00	21.10	-4.9	12,648	-0.04%
2019/09/16	61.2	20.90	0	0.00	20.95	61.2	12,747	0.48%
2019/09/12	30.2	20.95	0	0.00	20.95	30.2	12,772	0.24%
2019/09/11	80	20.83	2	20.88	20.95	78	12,872	0.61%
2019/09/05	0	20.20	0	0.00	20.15	0	12,841	0.00%
2019/09/04	0	0.00	220	19.88	20.00	-220	13,162	-1.67%	大賣/鉅額交易
2019/09/03	10	19.95	0	0.00	19.90	10	13,435	0.07%
2019/08/30	110	19.70	0	0.00	19.95	110	13,619	0.81%	大買/鉅額交易
2019/08/29	1	19.70	0	0.00	19.70	1	13,587	0.01%
2019/08/28	0.2	19.75	0	0.00	19.65	0.2	13,623	0.00%
2019/08/27	1	19.70	50	19.75	19.75	-49	13,695	-0.36%
2019/08/26	3	19.65	200.5	19.70	19.65	-197.5	13,660	-1.45%	大賣/鉅額交易
2019/08/23	430	19.85	0	0.00	19.90	430	13,694	3.14%	大買/鉅額交易
2019/08/21	3	19.80	0	0.00	19.85	3	14,122	0.02%
2019/08/20	0.1	20.05	0	0.00	19.95	0.1	14,070	0.00%
2019/08/19	4	19.86	0	0.00	19.95	4	14,005	0.03%
2019/08/16	2.3	19.64	0	0.00	19.85	2.3	13,875	0.02%
2019/08/15	9.2	19.67	1	19.70	19.65	8.2	13,621	0.06%
2019/08/14	2	21.43	0	0.00	21.50	2	13,136	0.02%
2019/08/13	7.1	21.31	0	0.00	21.20	7.1	12,625	0.06%
2019/08/12	0	21.50	0	0.00	21.40	0	12,379	0.00%
2019/08/07	2	21.20	1	21.25	21.25	1	12,227	0.01%
2019/08/06	3	21.05	0	0.00	21.20	3	12,198	0.02%
2019/08/05	50	21.30	2	21.33	21.30	48	12,044	0.40%
2019/08/02	6	21.34	1	21.35	21.35	5	11,943	0.04%
2019/08/01	8	21.74	40	21.80	21.60	-32	11,832	-0.27%
2019/07/31	5	21.80	0	0.00	21.95	5	11,746	0.04%
2019/07/30	0.3	21.80	0	0.00	21.85	0.3	11,457	0.00%
2019/07/29	0.1	21.70	0	0.00	21.70	0.1	11,429	0.00%
2019/07/26	0	0.00	800	21.74	21.70	-800	11,397	-7.02%	大賣/鉅額交易
2019/07/24	102	21.40	0.7	21.45	21.45	101.3	11,645	0.87%	大買/鉅額交易
2019/07/23	0.1	21.40	0	0.00	21.40	0.1	11,654	0.00%
2019/07/22	11.1	21.40	0	0.00	21.40	11.1	11,606	0.10%
2019/07/19	0.1	21.35	0	0.00	21.35	0.1	11,637	0.00%
2019/07/18	1	21.20	0	0.00	21.30	1	11,666	0.01%
2019/07/17	0	0.00	2	21.20	21.30	-2	11,652	-0.02%
2019/07/15	161.1	21.19	0	0.00	21.20	161.1	11,519	1.40%	大買/鉅額交易
2019/07/12	235	21.20	0	0.00	21.20	235	11,468	2.05%	大買/鉅額交易
2019/07/11	52.2	21.10	0	0.00	21.20	52.2	11,363	0.46%
2019/07/10	189	20.85	0	0.00	21.00	189	11,190	1.69%	大買/鉅額交易
2019/07/09	10	20.80	0	0.00	20.85	10	11,054	0.09%
2019/07/05	0	0.00	0.1	21.00	20.90	-0.1	11,100	0.00%
2019/07/03	0	20.80	0	0.00	20.80	0	11,133	0.00%
2019/07/02	0.5	20.80	0.8	20.80	20.80	-0.3	11,116	0.00%
2019/07/01	33	20.80	0	0.00	20.75	33	11,019	0.30%
2019/06/28	10	20.85	0	0.00	20.85	10	10,919	0.09%
2019/06/27	0	0.00	3	20.93	21.00	-3	10,963	-0.03%
2019/06/26	20	20.83	0.1	20.85	20.80	19.9	10,968	0.18%
2019/06/24	0	0.00	1	20.85	20.95	-1	10,948	-0.01%
2019/06/21	0	20.80	6	20.85	20.75	-6	10,882	-0.06%
2019/06/20	42.1	20.93	0.3	20.95	20.90	41.8	10,707	0.39%
2019/06/19	0	0.00	1	20.95	21.00	-1	10,603	-0.01%
2019/06/18	1	20.55	0	0.00	20.65	1	10,345	0.01%
2019/06/17	0.1	20.70	0	0.00	20.65	0.1	10,326	0.00%
2019/06/14	7	20.50	0	0.00	20.50	7	10,293	0.07%
2019/06/13	0	0.00	10	20.40	20.45	-10	10,214	-0.10%
2019/06/12	11.5	20.26	1	20.35	20.45	10.5	10,194	0.10%
2019/06/11	1	21.00	0	0.00	20.80	1	9,793	0.01%
2019/06/10	0.1	21.40	0	0.00	21.40	0.1	9,409	0.00%
2019/06/06	0.3	21.25	1.2	21.12	21.30	-0.9	9,389	-0.01%
2019/06/05	1	21.00	0	0.00	21.10	1	9,333	0.01%
2019/06/04	0	0.00	1	21.00	21.00	-1	9,266	-0.01%
2019/06/03	0.1	21.00	1	21.00	21.00	-0.9	9,202	-0.01%
2019/05/31	1	20.90	6	20.90	20.95	-5	9,113	-0.05%
2019/05/30	0	0.00	37	20.70	20.75	-37	8,921	-0.41%
2019/05/29	0.1	20.50	1	20.50	20.50	-0.9	8,907	-0.01%
2019/05/28	0.3	20.50	0	0.00	20.55	0.3	8,985	0.00%
2019/05/27	0	0.00	1	20.40	20.40	-1	8,657	-0.01%
2019/05/22	1	20.25	1	20.30	20.30	0	8,674	0.00%
2019/05/21	0	20.40	0	0.00	20.40	0	8,763	0.00%
2019/05/20	0.1	20.05	0	0.00	20.05	0.1	8,592	0.00%
2019/05/17	12	19.95	0	0.00	19.90	12	8,520	0.14%
2019/05/16	0	19.95	0	0.00	19.90	0	8,501	0.00%
2019/05/15	0.1	20.05	1	20.10	20.00	-0.9	8,434	-0.01%
2019/05/14	1	20.00	1	19.90	19.95	0	8,454	0.00%
2019/05/08	20.1	20.10	0	0.00	20.20	20.1	8,300	0.24%
2019/05/06	2.1	20.00	399	20.00	20.00	-396.9	8,299	-4.78%	大賣/鉅額交易
2019/05/03	0	20.20	350	20.20	20.20	-350	8,142	-4.30%	大賣/鉅額交易
2019/05/02	12.2	20.30	0	0.00	20.25	12.2	8,057	0.15%
2019/04/30	12	20.18	0	0.00	20.20	12	7,910	0.15%
2019/04/29	2.3	19.76	6	19.81	19.90	-3.7	7,609	-0.05%
2019/04/26	3	19.62	1	19.65	19.70	2	7,604	0.03%
2019/04/25	709	19.60	0	0.00	19.70	709	7,579	9.35%	大買/鉅額交易
2019/04/24	7	19.50	1.3	19.55	19.60	5.7	7,527	0.08%
2019/04/23	0	0.00	29	19.30	19.40	-29	7,526	-0.39%
2019/04/22	50	19.35	0	0.00	19.35	50	7,517	0.67%
2019/04/18	0	0.00	5	19.15	19.20	-5	7,597	-0.07%
2019/04/16	0	19.25	0	0.00	19.20	0	7,712	0.00%
2019/04/15	1.4	19.30	0	0.00	19.30	1.4	7,796	0.02%
2019/04/12	0	0.00	3	19.15	19.25	-3	7,775	-0.04%
2019/04/11	2	19.18	730	19.20	19.20	-728	7,745	-9.40%	大賣/鉅額交易
2019/04/10	0.2	19.30	0	0.00	19.30	0.2	7,714	0.00%
2019/04/09	3	19.20	0	0.00	19.25	3	7,695	0.04%
2019/04/08	0.2	19.25	0	0.00	19.25	0.2	7,734	0.00%
2019/04/03	2	19.20	0	0.00	19.20	2	7,702	0.03%
2019/04/01	753.3	19.35	0	0.00	19.25	753.3	7,772	9.69%	大買/鉅額交易
2019/03/29	0.3	19.30	2	19.18	19.40	-1.7	7,667	-0.02%
2019/03/28	1	19.05	0	0.00	19.05	1	7,613	0.01%
2019/03/27	1	19.20	0	0.00	19.15	1	7,663	0.01%
2019/03/26	0	19.20	2	19.18	19.20	-2	7,785	-0.03%
2019/03/25	0	0.00	60	19.05	19.15	-60	7,900	-0.76%
2019/03/22	8	19.24	735	19.25	19.25	-727	7,883	-9.22%	大賣/鉅額交易
2019/03/21	1	19.25	0	0.00	19.35	1	7,913	0.01%
2019/03/20	0.3	19.25	1	19.30	19.30	-0.7	7,963	-0.01%
2019/03/19	0.1	19.15	2	19.23	19.20	-1.9	7,904	-0.02%
2019/03/18	150	19.05	0	0.00	19.10	150	7,873	1.91%	大買/鉅額交易
2019/03/15	5.4	18.95	0	0.00	19.00	5.4	7,920	0.07%
2019/03/14	651	18.95	0	0.00	18.95	651	7,832	8.31%	大買/鉅額交易
2019/03/12	0	0.00	6	18.81	18.90	-6	7,962	-0.08%
2019/03/11	0	0.00	1	18.85	18.75	-1	7,961	-0.01%
2019/03/08	4	18.71	1	18.75	18.75	3	7,958	0.04%
2019/03/07	0	0.00	2	18.80	18.80	-2	8,163	-0.02%
2019/03/06	1.3	18.82	0	0.00	18.90	1.3	8,165	0.02%
2019/03/05	1.2	18.81	0	0.00	18.85	1.2	8,175	0.01%
2019/03/04	2.1	18.85	0	0.00	18.85	2.1	8,200	0.03%
2019/02/27	1	18.90	166	18.80	18.90	-165	8,112	-2.03%	大賣/鉅額交易
2019/02/26	0.2	18.70	0	0.00	18.70	0.2	7,957	0.00%
2019/02/25	2	18.65	7	18.70	18.70	-5	7,871	-0.06%
2019/02/21	0	0.00	0.5	18.60	18.60	-0.5	7,828	-0.01%
2019/02/20	0.4	18.55	0	0.00	18.55	0.4	7,842	0.01%
2019/02/19	0.1	18.50	0	0.00	18.45	0.1	7,774	0.00%
2019/02/18	0.5	18.50	0	0.00	18.45	0.5	7,771	0.01%
2019/02/15	1.2	18.35	0	0.00	18.30	1.2	7,738	0.02%
2019/02/14	7	18.40	2	18.35	18.40	5	7,675	0.07%
2019/02/11	2.2	18.45	3	18.50	18.45	-0.8	7,493	-0.01%
2019/01/30	0.2	18.40	0	0.00	18.45	0.2	7,463	0.00%
2019/01/29	0	18.40	0	0.00	18.40	0	7,361	0.00%
2019/01/28	0.5	18.40	0	0.00	18.45	0.5	7,326	0.01%
2019/01/25	0	0.00	2	18.45	18.45	-2	7,334	-0.03%
2019/01/21	1.1	18.25	0	0.00	18.20	1.1	7,363	0.01%
2019/01/18	0.2	18.15	0	0.00	18.25	0.2	7,347	0.00%
2019/01/17	0	18.00	0	0.00	18.05	0	7,364	0.00%
2019/01/16	2.6	18.07	0	0.00	17.95	2.6	7,476	0.03%
2019/01/15	0.2	18.05	0	0.00	18.10	0.2	7,486	0.00%
2019/01/14	10	17.95	10	17.90	18.00	0	7,440	0.00%
2019/01/09	0.2	17.90	2	17.90	17.95	-1.8	7,629	-0.02%
2019/01/08	0	17.75	0	0.00	17.70	0	7,618	0.00%
2019/01/07	0.2	17.75	0	0.00	17.80	0.2	7,729	0.00%
2019/01/04	0.7	17.50	0	0.00	17.40	0.7	7,848	0.01%
2019/01/02	0.1	17.50	0	0.00	17.40	0.1	8,432	0.00%
2018/12/28	0	17.50	0	0.00	17.50	0	8,453	0.00%
2018/12/27	3.2	17.40	0	0.00	17.40	3.2	8,629	0.04%
2018/12/25	3	17.35	0	0.00	17.35	3	8,679	0.03%
2018/12/19	0.2	17.60	0	0.00	17.60	0.2	8,709	0.00%
2018/12/18	0	17.50	0	0.00	17.45	0	8,639	0.00%
2018/12/17	0.7	17.60	0	0.00	17.55	0.7	8,761	0.01%
2018/12/06	5	17.60	0	0.00	17.70	5	8,826	0.06%
2018/12/05	0.2	17.80	0	0.00	17.75	0.2	8,714	0.00%
2018/12/04	1	17.70	0	0.00	17.85	1	8,735	0.01%
2018/12/03	0.1	17.75	3	17.75	17.75	-2.9	8,694	-0.03%
2018/11/29	1	17.60	0	0.00	17.65	1	8,555	0.01%
2018/11/27	0	17.70	0	0.00	17.65	0	8,453	0.00%
2018/11/26	0.2	17.70	0	0.00	17.70	0.2	8,501	0.00%
2018/11/22	1	17.60	0	17.65	17.65	1	8,528	0.01%
2018/11/19	0.1	17.85	0	0.00	17.80	0.1	8,565	0.00%
2018/11/16	0.6	17.80	0	0.00	17.80	0.6	8,575	0.01%
2018/11/14	2	17.70	0	0.00	17.70	2	8,715	0.02%
2018/11/06	0	17.55	0	0.00	17.55	0	10,113	0.00%
2018/11/05	0.2	17.55	0	0.00	17.55	0.2	10,444	0.00%
2018/11/02	0	0.00	2	17.40	17.50	-2	10,551	-0.02%
2018/11/01	1.1	17.36	0	0.00	17.40	1.1	10,719	0.01%
2018/10/31	165	17.40	0	0.00	17.45	165	10,817	1.53%	大買/鉅額交易
2018/10/29	0	0.00	7	17.10	17.15	-7	10,732	-0.07%
2018/10/26	2.1	17.18	6	17.25	17.25	-3.9	10,803	-0.04%
2018/10/24	0	0.00	1	17.15	17.30	-1	11,042	-0.01%
2018/10/19	0.1	17.55	13.6	17.43	17.55	-13.6	11,180	-0.12%
2018/10/18	0.6	17.55	0	0.00	17.50	0.6	11,035	0.01%
2018/10/11	10	17.60	0	0.00	17.50	10	10,559	0.09%
2018/10/09	1	18.15	1	18.10	18.10	0	9,993	0.00%
2018/10/08	0.2	18.10	0	0.00	18.05	0.2	9,952	0.00%
2018/10/01	0.2	18.55	0	0.00	18.55	0.2	9,520	0.00%
2018/09/28	0	0.00	0.5	18.50	18.50	-0.5	9,562	0.00%
2018/09/27	0.2	18.50	0	0.00	18.50	0.2	9,516	0.00%
2018/09/26	0.1	18.45	0	0.00	18.45	0.1	9,434	0.00%
2018/09/25	1	18.50	4	18.45	18.45	-3	9,466	-0.03%
2018/09/21	6	18.40	0	0.00	18.50	6	9,403	0.06%
2018/09/20	1	18.30	0	0.00	18.30	1	9,211	0.01%
2018/09/19	0.2	18.15	0	0.00	18.15	0.2	9,210	0.00%
2018/09/18	0.6	18.05	0	0.00	18.05	0.6	9,231	0.01%
2018/09/17	0	0.00	1.4	17.96	17.95	-1.4	9,237	-0.02%
2018/09/14	0.1	18.00	0	0.00	18.00	0.1	9,266	0.00%
2018/09/10	2	17.75	0	0.00	17.85	2	9,572	0.02%
2018/09/07	2	17.80	0.1	17.85	17.85	1.9	9,789	0.02%
2018/09/05	1.2	17.86	0	0.00	17.80	1.2	9,826	0.01%
2018/09/03	1.1	17.91	0	0.00	17.95	1.1	9,912	0.01%
2018/08/31	0	0.00	6	18.00	18.00	-6	9,980	-0.06%
2018/08/27	0.1	17.90	0	0.00	17.80	0.1	10,144	0.00%
2018/08/23	0.1	18.00	5	17.90	17.95	-4.9	10,610	-0.05%
2018/08/22	0	18.05	0	0.00	18.00	0	10,759	0.00%
2018/08/21	2	17.85	36	17.84	17.90	-34	10,681	-0.32%
2018/08/20	0	0.00	5	17.70	17.75	-5	10,650	-0.05%
2018/08/16	4	17.41	0	0.00	17.45	4	10,537	0.04%
2018/08/15	0	0.00	0.1	18.65	18.65	-0.1	10,139	0.00%
2018/08/14	1	18.65	0	0.00	18.70	1	9,689	0.01%
2018/08/13	1	18.60	0	0.00	18.55	1	9,543	0.01%
2018/08/10	8	18.61	0	0.00	18.75	8	9,299	0.09%
2018/08/09	2	18.45	0	0.00	18.50	2	9,002	0.02%
2018/08/08	1	18.35	0	0.00	18.40	1	8,856	0.01%
2018/08/02	0	18.25	0	0.00	18.25	0	8,494	0.00%
2018/08/01	3.1	18.30	2	18.25	18.35	1.1	8,438	0.01%
2018/07/30	0.1	18.10	0	0.00	18.10	0.1	8,112	0.00%
2018/07/27	0	18.00	0	0.00	18.00	0	7,968	0.00%
2018/07/26	7.2	17.94	0	0.00	18.00	7.2	7,897	0.09%
2018/07/23	1	17.90	1	17.90	17.95	0	7,938	0.00%
2018/07/20	0	17.90	0	0.00	17.90	0	7,961	0.00%
2018/07/19	0.1	17.80	0	0.00	17.85	0.1	7,993	0.00%
2018/07/18	0.2	17.80	0	0.00	17.80	0.2	8,029	0.00%
2018/07/17	0.6	17.80	0	0.00	17.80	0.6	8,014	0.01%
2018/07/11	1	17.60	0	0.00	17.60	1	8,165	0.01%
2018/07/04	0.1	17.60	0	0.00	17.60	0.1	8,233	0.00%
2018/07/02	0.1	17.70	0	0.00	17.60	0.1	8,247	0.00%
2018/06/26	0.1	17.60	0	0.00	17.55	0.1	7,998	0.00%
2018/06/25	0.1	17.65	0	0.00	17.60	0.1	7,908	0.00%
2018/06/15	1	17.75	0	0.00	17.85	1	7,568	0.01%
2018/06/14	1	17.85	0	0.00	17.80	1	7,344	0.01%
2018/06/12	0	18.05	0	0.00	18.05	0	7,514	0.00%
2018/06/05	0	0.00	6	17.95	17.95	-6	7,344	-0.08%
2018/06/04	0	17.80	0	0.00	17.80	0	7,283	0.00%
2018/06/01	0.1	17.80	0	0.00	17.80	0.1	7,288	0.00%
2018/05/30	20	17.73	0	0.00	17.65	20	6,865	0.29%
2018/05/29	10	17.75	0	0.00	17.90	10	6,737	0.15%
2018/05/28	0.3	17.85	0	0.00	17.85	0.3	6,772	0.00%
2018/05/22	0	0.00	0.5	17.80	17.80	-0.5	6,857	-0.01%
2018/05/21	0.2	17.90	0	0.00	17.90	0.2	6,942	0.00%
2018/05/17	0	17.90	0	0.00	17.90	0	7,132	0.00%
2018/05/16	1.6	17.90	0.4	17.90	17.90	1.1	7,183	0.02%
2018/05/11	6	17.90	0	0.00	17.85	6	8,016	0.07%
2018/05/10	0	0.00	3	17.75	17.80	-3	8,184	-0.04%
2018/04/30	0.1	17.95	0	0.00	17.95	0.1	8,689	0.00%
2018/04/27	0	17.85	0	0.00	17.85	0	8,665	0.00%
2018/04/26	0.2	17.80	0	0.00	17.85	0.2	8,693	0.00%
2018/04/24	0	0.00	6	17.75	17.75	-6	8,746	-0.07%
2018/04/19	1.1	17.85	0	0.00	17.85	1.1	8,890	0.01%
2018/04/18	0.2	17.75	0	0.00	17.75	0.2	8,876	0.00%
2018/04/17	1	17.55	1	17.75	17.75	0	8,923	0.00%
2018/04/16	0.6	17.75	10	17.75	17.75	-9.4	8,924	-0.11%
2018/04/10	5	17.65	0	0.00	17.80	5	9,366	0.05%
2018/04/09	0	0.00	1	17.65	17.65	-1	9,334	-0.01%
2018/04/03	1	17.50	0	0.00	17.50	1	9,303	0.01%
2018/04/02	0	0.00	1	17.55	17.55	-1	9,337	-0.01%
2018/03/28	0.1	17.55	0	0.00	17.55	0.1	9,340	0.00%
2018/03/27	0	17.60	30	17.55	17.60	-30	9,378	-0.32%
2018/03/26	0.2	17.50	1	17.40	17.45	-0.8	9,332	-0.01%
2018/03/23	2	17.45	0	0.00	17.45	2	9,329	0.02%
2018/03/22	0	0.00	1	17.60	17.60	-1	9,279	-0.01%
2018/03/19	3.2	17.60	0.1	17.60	17.60	3.1	9,332	0.03%
2018/03/16	0	0.00	1	17.60	17.60	-1	9,311	-0.01%
2018/03/13	1	17.40	0	0.00	17.45	1	9,082	0.01%
2018/03/12	7.1	17.35	0	0.00	17.35	7.1	8,968	0.08%
2018/03/08	0	17.15	0	0.00	17.15	0	9,006	0.00%
2018/03/02	1	17.00	0	0.00	17.00	1	9,392	0.01%
2018/03/01	0	17.20	6	17.05	17.10	-6	9,351	-0.06%
2018/02/27	0	17.20	0	0.00	17.20	0	9,260	0.00%
2018/02/26	0.1	17.15	21	17.20	17.15	-20.9	9,153	-0.23%
2018/02/23	0.3	17.10	0	0.00	17.05	0.3	9,122	0.00%
2018/02/22	10	16.85	0	0.00	16.95	10	9,212	0.11%
2018/02/21	10	16.85	0	0.00	16.95	10	9,319	0.11%
2018/02/12	3	16.72	11	16.70	16.75	-8	9,226	-0.09%
2018/02/09	7	16.64	0	0.00	16.65	7	9,147	0.08%
2018/02/07	4	16.81	7	16.80	16.90	-3	8,990	-0.03%
2018/02/06	5.3	16.70	6	16.86	16.60	-0.7	8,789	-0.01%
2018/02/05	1	17.15	0	0.00	17.10	1	8,392	0.01%
2018/02/02	1	17.25	0	0.00	17.40	1	8,225	0.01%
2018/02/01	0	0.00	4.5	17.31	17.40	-4.5	8,124	-0.06%
2018/01/31	5	17.16	5	17.20	17.40	0	8,104	0.00%
2018/01/29	0.1	17.35	1	17.40	17.40	-0.9	7,743	-0.01%
2018/01/26	0.1	17.35	0	0.00	17.35	0.1	7,665	0.00%
2018/01/25	0.8	17.30	0	0.00	17.40	0.8	7,627	0.01%
2018/01/24	0	17.25	0.4	17.25	17.25	-0.3	7,529	0.00%
2018/01/23	0.3	17.35	6	17.30	17.40	-5.7	7,525	-0.08%
2018/01/22	3	17.35	18	17.35	17.40	-15	7,520	-0.20%
2018/01/19	0	0.00	0	17.40	17.45	0	7,476	0.00%
2018/01/18	3	17.47	28.1	17.55	17.50	-25.1	7,445	-0.34%
2018/01/11	2	17.20	0	0.00	17.25	2	7,314	0.03%
2018/01/10	0	0.00	0.5	17.25	17.30	-0.5	7,440	-0.01%
2018/01/09	15	17.20	3	17.25	17.30	12	7,418	0.16%
2018/01/08	28.1	17.25	1	17.25	17.30	27.1	7,430	0.36%
2018/01/04	0	0.00	4	16.95	16.95	-4	7,233	-0.06%
2018/01/03	10	16.85	0	0.00	16.90	10	7,272	0.14%