華南金 (2880)-玉山-雙和券商分點個股進出

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
25.50
漲跌
▼0.05
漲幅
-0.20%
成交量
17,391張
產業
上市金融類股
1547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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	5	25.42	0	0.00	25.50	5	19,173	0.03%
2024/05/27	0	0.00	2	25.55	25.55	-2	19,159	-0.01%
2024/05/24	0	0.00	10	25.25	25.40	-10	19,140	-0.05%
2024/05/23	9	25.33	0	0.00	25.50	9	19,071	0.05%
2024/05/22	1	25.40	0.1	25.60	25.60	0.9	18,774	0.00%
2024/05/21	3	25.47	0	0.00	25.55	3	18,554	0.02%
2024/05/20	1	25.85	3	25.85	25.90	-2	18,209	-0.01%
2024/05/17	11.2	25.91	0	0.00	26.00	11.2	17,797	0.06%
2024/05/16	3	26.00	13.1	26.07	26.05	-10.1	17,493	-0.06%
2024/05/15	3	26.08	11	26.10	26.05	-8	17,046	-0.05%
2024/05/14	3	26.00	0	0.00	26.10	3	16,817	0.02%
2024/05/13	2.1	26.01	6.2	26.07	26.20	-4	16,584	-0.02%
2024/05/10	40	25.99	50	26.01	26.25	-10	16,251	-0.06%
2024/05/09	2.1	25.29	0.7	25.15	25.15	1.4	15,318	0.01%
2024/05/08	3	25.35	81.3	25.45	25.55	-78.3	15,029	-0.52%
2024/05/07	20	25.55	20.5	25.57	25.55	-0.5	14,703	0.00%
2024/05/06	31.2	24.91	5.1	25.14	25.45	26.1	14,087	0.19%
2024/05/03	2	24.25	1	24.25	24.25	1	12,973	0.01%
2024/05/02	5	24.15	8.7	24.16	24.20	-3.7	12,645	-0.03%
2024/04/30	11	23.93	9	23.76	23.65	2	12,038	0.02%
2024/04/29	0	0.00	15.2	23.27	23.40	-15.2	11,047	-0.14%
2024/04/26	0	22.65	0.1	22.65	22.55	0	10,608	0.00%
2024/04/24	10	23.00	0	0.00	22.85	10	10,530	0.09%
2024/04/19	0.4	22.30	0	0.00	22.20	0.4	10,767	0.00%
2024/04/18	1	22.70	0	0.00	22.65	1	10,495	0.01%
2024/04/17	3	22.35	0	0.00	22.45	3	10,422	0.03%
2024/04/16	4	22.49	2	22.50	22.40	2	10,148	0.02%
2024/04/15	0.1	22.93	0	0.00	22.95	0.1	9,885	0.00%
2024/04/12	4.4	22.90	2	22.95	23.00	2.4	9,824	0.02%
2024/04/11	2	23.10	0.1	23.15	23.20	1.9	9,588	0.02%
2024/04/08	10.1	23.05	3	22.95	23.10	7.1	9,446	0.08%
2024/04/03	3	22.97	0	0.00	22.85	3	9,417	0.03%
2024/04/02	1	23.10	0.2	23.05	23.20	0.8	9,368	0.01%
2024/04/01	0	23.15	1	23.20	23.20	-1	9,412	-0.01%
2024/03/29	0	0.00	13.6	23.14	23.15	-13.6	9,418	-0.14%
2024/03/28	1	22.80	2	22.90	22.90	-1	9,127	-0.01%
2024/03/27	0	23.05	1	23.05	23.00	-1	9,025	-0.01%
2024/03/26	0	0.00	2.4	23.00	23.05	-2.4	9,034	-0.03%
2024/03/25	11.8	22.85	5	22.90	22.90	6.8	8,974	0.08%
2024/03/22	2	23.00	0	0.00	22.95	2	8,953	0.02%
2024/03/21	0.9	22.85	7.4	22.82	23.00	-6.5	8,805	-0.07%
2024/03/20	3	22.55	3	22.80	22.55	0	8,693	0.00%
2024/03/19	1	22.85	0	0.00	22.80	1	8,611	0.01%
2024/03/18	0	22.80	14	22.97	22.95	-14	8,441	-0.17%
2024/03/15	5	22.85	9	22.93	23.00	-4	8,256	-0.05%
2024/03/14	2	22.60	10	22.71	22.80	-8	7,861	-0.10%
2024/03/13	0.1	22.05	2.6	22.12	22.15	-2.5	7,452	-0.03%
2024/03/12	0	22.03	15	22.04	22.05	-15	7,346	-0.20%
2024/03/11	0	22.05	6	22.05	22.00	-6	7,352	-0.08%
2024/03/08	4	21.95	2	21.98	22.00	2	7,333	0.03%
2024/03/07	0	0.00	1.6	21.83	21.85	-1.6	7,168	-0.02%
2024/03/06	0	21.85	8	21.80	21.80	-8	7,130	-0.11%
2024/03/05	5.3	21.75	1	21.75	21.70	4.3	7,926	0.05%
2024/03/04	2.3	21.76	0	0.00	21.75	2.3	7,954	0.03%
2024/03/01	0.1	21.95	64	21.85	21.85	-63.9	8,074	-0.79%
2024/02/29	0	0.00	2	22.00	22.00	-2	8,180	-0.02%
2024/02/27	2	21.85	0	0.00	21.85	2	8,013	0.02%
2024/02/26	1.3	21.70	0	0.00	21.60	1.3	7,956	0.02%
2024/02/23	0	21.75	3	21.72	21.75	-3	7,966	-0.04%
2024/02/22	1.9	21.75	0	0.00	21.70	1.9	8,148	0.02%
2024/02/21	1	21.70	10	21.80	21.80	-9	8,156	-0.11%
2024/02/19	0	0.00	0.7	21.85	21.90	-0.7	8,389	-0.01%
2024/02/16	0	21.75	0	0.00	21.75	0	8,616	0.00%
2024/02/15	2.2	21.66	0.1	21.80	21.75	2.1	8,605	0.02%
2024/02/05	4.7	21.80	0	0.00	21.75	4.7	8,515	0.06%
2024/02/01	0	0.00	1	21.80	21.85	-1	8,461	-0.01%
2024/01/31	1	21.65	0	0.00	21.60	1	8,431	0.01%
2024/01/30	1.3	21.53	0	0.00	21.50	1.3	8,387	0.01%
2024/01/19	0	0.00	6	21.25	21.20	-6	8,570	-0.07%
2024/01/18	2	21.10	0.4	21.20	21.10	1.6	8,609	0.02%
2024/01/17	2.3	21.10	0	0.00	21.05	2.3	8,642	0.03%
2024/01/16	1.5	21.52	0	0.00	21.45	1.5	8,394	0.02%
2024/01/15	0.1	22.00	0	0.00	21.85	0.1	8,238	0.00%
2024/01/12	0.2	22.05	1	22.05	22.00	-0.8	8,368	-0.01%
2024/01/11	0	0.00	1	22.10	22.10	-1	8,423	-0.01%
2024/01/10	0	0.00	5	21.95	21.95	-5	8,392	-0.06%
2024/01/09	2.4	22.04	0	0.00	21.95	2.4	8,369	0.03%
2024/01/08	0	0.00	3	22.15	22.20	-3	8,386	-0.04%
2024/01/05	0.5	22.13	1	22.00	22.05	-0.5	8,390	-0.01%
2024/01/04	0.3	22.03	0	0.00	22.00	0.3	8,524	0.00%
2024/01/03	1.2	22.14	1	22.05	22.00	0.2	8,763	0.00%
2024/01/02	0.2	22.25	0	0.00	22.35	0.2	8,734	0.00%
2023/12/29	0.2	22.30	0	0.00	22.35	0.2	8,785	0.00%
2023/12/28	5.4	22.34	0.1	22.15	22.40	5.3	9,047	0.06%
2023/12/27	0.3	22.20	0	0.00	22.25	0.3	9,000	0.00%
2023/12/26	1	22.10	0	0.00	22.20	1	8,957	0.01%
2023/12/25	0.1	21.85	0	0.00	21.95	0.1	8,979	0.00%
2023/12/21	1	21.85	10	21.85	21.85	-9	9,195	-0.10%
2023/12/20	2.2	22.00	0	0.00	21.90	2.2	9,149	0.02%
2023/12/15	1	22.30	0	0.00	22.25	1	9,172	0.01%
2023/12/14	0	0.00	7	22.39	22.40	-7	9,009	-0.08%
2023/12/12	0	0.00	6.3	22.18	22.20	-6.3	8,996	-0.07%
2023/12/08	0	0.00	1	22.05	22.10	-1	9,091	-0.01%
2023/12/07	0.2	21.95	0	0.00	22.00	0.2	9,126	0.00%
2023/12/06	0	22.00	2	22.13	22.15	-2	9,160	-0.02%
2023/12/05	0.4	21.94	0	0.00	22.00	0.4	9,092	0.00%
2023/12/04	0.2	22.05	12.2	22.02	21.90	-11.9	9,084	-0.13%
2023/11/30	0	0.00	11	22.24	22.25	-11	9,118	-0.12%
2023/11/28	0	0.00	2	22.10	22.10	-2	8,178	-0.02%
2023/11/27	8.5	21.85	1	22.05	21.85	7.5	8,488	0.09%
2023/11/24	0	0.00	13	21.80	21.90	-13	8,357	-0.16%
2023/11/22	25	21.71	1	21.70	21.80	24	8,363	0.29%
2023/11/21	12	21.82	1.1	21.72	21.85	10.9	8,432	0.13%
2023/11/20	3	21.60	0.6	21.55	21.60	2.4	8,468	0.03%
2023/11/17	2	21.65	13.6	21.55	21.60	-11.6	8,529	-0.14%
2023/11/16	0	0.00	1	21.40	21.50	-1	8,413	-0.01%
2023/11/14	0.2	20.95	0	0.00	21.00	0.2	8,166	0.00%
2023/11/13	0	0.00	1	20.90	20.95	-1	8,343	-0.01%
2023/11/10	0	0.00	1	20.85	20.90	-1	8,559	-0.01%
2023/11/08	0.2	20.80	0	20.85	20.85	0.2	8,821	0.00%
2023/11/07	1	20.85	0	0.00	20.90	1	8,850	0.01%
2023/11/06	10.5	20.90	2	21.05	20.95	8.5	8,959	0.09%
2023/11/03	0.2	20.75	11	20.80	20.85	-10.8	8,904	-0.12%
2023/11/02	0.2	20.70	1	20.60	20.60	-0.8	8,963	-0.01%
2023/11/01	7.4	20.37	0	0.00	20.40	7.4	8,986	0.08%
2023/10/31	3	20.30	1	20.35	20.30	2	9,086	0.02%
2023/10/30	8.1	20.31	0	0.00	20.30	8.1	9,213	0.09%
2023/10/27	0	0.00	7	20.45	20.45	-7	9,210	-0.08%
2023/10/26	7.1	20.27	0	0.00	20.25	7.1	9,321	0.08%
2023/10/25	0.8	20.43	0	0.00	20.40	0.8	9,265	0.01%
2023/10/24	1.1	20.41	0	0.00	20.40	1.1	9,230	0.01%
2023/10/20	4	20.51	0	0.00	20.50	4	9,209	0.04%
2023/10/19	6.2	20.70	2	20.75	20.75	4.2	9,104	0.05%
2023/10/17	0.6	20.95	0	0.00	20.95	0.6	9,086	0.01%
2023/10/16	2	20.90	7	21.00	21.00	-5	9,076	-0.06%
2023/10/13	0.2	21.10	0	0.00	20.95	0.2	9,080	0.00%
2023/10/12	0	0.00	5	21.07	21.20	-5	9,112	-0.05%
2023/10/11	0	0.00	2	20.85	21.00	-2	9,086	-0.02%
2023/10/05	1.4	20.34	0	0.00	20.30	1.4	8,934	0.02%
2023/10/04	19.4	20.24	0	0.00	20.20	19.4	8,920	0.22%
2023/10/03	7.3	20.50	0	0.00	20.45	7.3	8,707	0.08%
2023/10/02	2	20.60	0	0.00	20.55	2	8,817	0.02%
2023/09/27	7.1	20.52	0	0.00	20.50	7.1	9,172	0.08%
2023/09/26	6.7	20.53	0	0.00	20.55	6.7	9,154	0.07%
2023/09/22	5	20.65	0.1	20.75	20.70	4.9	9,164	0.05%
2023/09/21	15.4	20.68	0	0.00	20.60	15.4	9,204	0.17%
2023/09/19	2	20.90	0	0.00	20.85	2	9,071	0.02%
2023/09/15	5	21.10	0	0.00	21.00	5	9,141	0.06%
2023/09/14	0	0.00	9	20.96	21.20	-9	9,011	-0.10%
2023/09/13	7.2	20.81	0	0.00	20.90	7.2	8,930	0.08%
2023/09/12	2.1	20.75	5.1	20.75	20.90	-3	9,069	-0.03%
2023/09/11	11	20.65	0	0.00	20.75	11	9,029	0.12%
2023/09/08	1.3	20.53	0	0.00	20.55	1.3	8,994	0.01%
2023/09/07	5	20.50	0	0.00	20.50	5	9,070	0.06%
2023/09/06	5.3	20.55	0	0.00	20.50	5.3	9,038	0.06%
2023/09/05	29.2	20.65	3	20.77	20.65	26.2	9,004	0.29%
2023/09/04	6.4	20.69	0	0.00	20.70	6.4	9,002	0.07%
2023/08/31	10.3	20.58	0	0.00	20.50	10.3	9,070	0.11%
2023/08/30	0	20.95	0	0.00	20.85	0	8,620	0.00%
2023/08/28	1	20.80	0	0.00	20.80	1	8,757	0.01%
2023/08/25	23	20.65	0	0.00	20.60	23	9,983	0.23%
2023/08/24	14.8	20.70	21.3	20.60	20.70	-6.5	10,088	-0.06%
2023/08/23	1.2	20.91	0	0.00	20.80	1.2	10,050	0.01%
2023/08/22	2.3	20.96	1	20.95	20.90	1.3	10,047	0.01%
2023/08/21	2.9	20.93	0.2	21.00	20.90	2.7	10,108	0.03%
2023/08/18	3.1	20.85	0	0.00	20.80	3.1	10,119	0.03%
2023/08/17	17.1	20.83	0	0.00	20.85	17.1	10,146	0.17%
2023/08/16	16.3	21.64	1	21.70	21.60	15.3	10,018	0.15%
2023/08/15	5.1	21.99	5	21.95	21.90	0.1	9,945	0.00%
2023/08/14	0.3	22.16	3.6	22.16	22.15	-3.3	9,949	-0.03%
2023/08/10	0.1	22.30	2	22.35	22.30	-1.9	10,069	-0.02%
2023/08/09	0.1	22.30	0	0.00	22.30	0.1	10,027	0.00%
2023/08/08	0.1	22.25	0	0.00	22.10	0.1	10,034	0.00%
2023/08/07	0.2	22.35	0	0.00	22.25	0.2	9,991	0.00%
2023/08/04	0.2	22.30	0	0.00	22.25	0.2	10,055	0.00%
2023/08/02	5	22.35	8	22.40	22.15	-3	10,028	-0.03%
2023/08/01	0	0.00	34	22.35	22.55	-34	9,979	-0.34%
2023/07/31	0	0.00	7	22.39	22.25	-7	9,921	-0.07%
2023/07/28	2	22.20	2.1	22.25	22.20	-0.1	9,898	0.00%
2023/07/27	1	22.25	7	22.25	22.30	-6	9,934	-0.06%
2023/07/26	1.1	22.20	1	22.20	22.20	0.1	10,146	0.00%
2023/07/25	1.2	22.01	15	22.05	22.10	-13.8	11,061	-0.12%
2023/07/20	0.1	22.15	0	0.00	22.25	0.1	11,086	0.00%
2023/07/19	1.1	22.05	2	22.20	22.10	-0.9	11,039	-0.01%
2023/07/18	5	22.15	0	0.00	22.15	5	11,021	0.05%
2023/07/17	0	0.00	2	22.18	22.20	-2	11,000	-0.02%
2023/07/14	0	0.00	3	21.93	22.05	-3	10,992	-0.03%
2023/07/13	1	21.85	3	21.85	21.85	-2	10,937	-0.02%
2023/07/12	1.1	21.71	0	0.00	21.85	1.1	10,975	0.01%
2023/07/11	3	21.70	6	21.83	21.80	-3	10,956	-0.03%
2023/07/10	4.4	21.53	0	0.00	21.40	4.4	10,960	0.04%
2023/07/07	8.2	21.40	0	0.00	21.40	8.2	10,921	0.08%
2023/07/06	12.5	21.73	0	0.00	21.60	12.5	10,801	0.12%
2023/07/05	2.3	22.02	0	0.00	22.00	2.3	10,449	0.02%
2023/07/04	4.1	22.10	0	0.00	22.05	4.1	10,363	0.04%
2023/07/03	6.2	22.16	8	22.15	22.10	-1.8	10,402	-0.02%
2023/06/30	1	22.10	0	0.00	22.20	1	10,462	0.01%
2023/06/28	3	22.15	0	0.00	22.15	3	10,277	0.03%
2023/06/26	0.4	22.35	0	0.00	22.25	0.4	10,263	0.00%
2023/06/21	0	0.00	5	22.25	22.35	-5	10,281	-0.05%
2023/06/16	7	22.21	0	0.00	22.20	7	10,438	0.07%
2023/06/15	0	22.45	0	0.00	22.40	0	10,337	0.00%
2023/06/14	7.3	22.43	0.5	22.45	22.45	6.8	10,473	0.07%
2023/06/13	0.3	22.37	2	22.33	22.45	-1.7	10,744	-0.02%
2023/06/12	0	22.30	4	22.30	22.30	-4	10,905	-0.04%
2023/06/08	0.1	22.30	1	22.30	22.35	-0.9	11,180	-0.01%
2023/06/07	0	0.00	2	22.35	22.40	-2	11,297	-0.02%
2023/06/06	0	0.00	6	22.45	22.35	-6	11,312	-0.05%
2023/06/05	0.5	22.50	3.3	22.40	22.40	-2.9	11,368	-0.03%
2023/06/02	0	0.00	1	22.30	22.30	-1	11,361	-0.01%
2023/06/01	0	0.00	3	22.30	22.20	-3	11,280	-0.03%
2023/05/31	0	0.00	3	22.25	22.25	-3	11,234	-0.03%
2023/05/30	1.1	22.35	1	22.30	22.25	0.1	10,021	0.00%
2023/05/29	2.3	22.27	6	22.25	22.20	-3.7	10,002	-0.04%
2023/05/26	0.1	22.30	2	22.33	22.25	-1.9	9,945	-0.02%
2023/05/25	0.5	22.48	0	0.00	22.30	0.5	9,922	0.01%
2023/05/24	1	22.55	2	22.60	22.55	-1	9,900	-0.01%
2023/05/23	1	22.60	1	22.65	22.65	0	9,887	0.00%
2023/05/19	0	0.00	51.1	22.70	22.75	-51.1	9,738	-0.52%
2023/05/18	1	22.50	6.3	22.46	22.55	-5.3	9,576	-0.06%
2023/05/17	1	22.25	30	22.40	22.35	-29	9,499	-0.31%
2023/05/16	0.1	22.00	2	22.05	22.10	-2	9,301	-0.02%
2023/05/15	3.3	21.82	0	0.00	21.95	3.3	9,289	0.04%
2023/05/12	6.2	21.95	0	0.00	21.90	6.2	9,310	0.07%
2023/05/11	1	22.10	0	0.00	22.10	1	9,303	0.01%
2023/05/10	5.1	22.10	0.6	22.15	22.20	4.6	9,272	0.05%
2023/05/09	0.1	22.05	1	22.05	22.05	-0.9	9,211	-0.01%
2023/05/08	0.1	22.00	0	0.00	22.00	0.1	9,272	0.00%
2023/05/05	1.4	22.01	0.3	21.95	22.00	1.1	9,200	0.01%
2023/05/04	2	22.00	0	0.00	21.95	2	9,216	0.02%
2023/05/03	2.4	21.90	3.7	21.86	21.85	-1.3	9,195	-0.01%
2023/05/02	4.3	21.89	3	21.85	21.90	1.2	9,429	0.01%
2023/04/28	98	21.89	3	21.87	21.90	95	9,633	0.99%
2023/04/27	0.4	22.90	0	0.00	22.80	0.4	8,832	0.00%
2023/04/26	0	0.00	150.7	22.95	22.95	-150.7	8,896	-1.69%	大賣/鉅額交易
2023/04/25	0.4	22.85	61	22.95	22.80	-60.6	8,962	-0.68%
2023/04/24	0.1	22.80	0	0.00	22.85	0.1	9,083	0.00%
2023/04/21	10	22.70	1	22.80	22.80	9	9,307	0.10%
2023/04/19	1	22.90	0	0.00	22.80	1	9,707	0.01%
2023/04/18	0	0.00	0.7	22.65	22.70	-0.7	9,668	-0.01%
2023/04/17	1	22.61	0	0.00	22.70	1	9,663	0.01%
2023/04/14	0	0.00	11	22.76	22.80	-11	9,598	-0.11%
2023/04/13	0	22.65	5.4	22.65	22.70	-5.4	9,682	-0.06%
2023/04/12	5.1	22.60	0	0.00	22.55	5.1	9,657	0.05%
2023/04/11	0.2	22.62	0.5	22.60	22.65	-0.2	9,705	0.00%
2023/04/10	1.1	22.51	2.1	22.45	22.50	-0.9	9,680	-0.01%
2023/04/07	0.5	22.45	3	22.45	22.45	-2.5	9,662	-0.03%
2023/04/06	1.8	22.45	0.2	22.45	22.50	1.6	9,663	0.02%
2023/03/31	1	22.45	0	0.00	22.35	1	9,602	0.01%
2023/03/30	1.7	22.22	0	0.00	22.20	1.7	9,499	0.02%
2023/03/28	2	22.13	10.1	22.20	22.15	-8.1	9,641	-0.08%
2023/03/27	0.5	22.11	0.3	22.20	22.10	0.2	9,761	0.00%
2023/03/24	1	21.90	0	0.00	22.10	1	9,921	0.01%
2023/03/23	7.3	21.94	5	22.01	22.05	2.3	9,859	0.02%
2023/03/22	1	21.90	0	0.00	22.05	1	9,783	0.01%
2023/03/21	13	21.70	0	0.00	21.75	13	9,835	0.13%
2023/03/20	14.5	21.45	0	0.00	21.45	14.5	9,787	0.15%
2023/03/17	4.1	21.58	0	0.00	21.65	4.1	9,778	0.04%
2023/03/16	9	21.58	1	21.65	21.55	8	9,654	0.08%
2023/03/15	17.7	22.08	0	0.00	21.95	17.7	9,537	0.19%
2023/03/14	5.5	22.18	10	22.25	22.15	-4.5	9,431	-0.05%
2023/03/13	1.1	22.37	0	0.00	22.50	1.1	9,221	0.01%
2023/03/10	4.1	22.62	6	22.60	22.60	-2	9,132	-0.02%
2023/03/09	1	22.80	0	0.00	22.80	1	9,110	0.01%
2023/03/08	2.4	22.85	0	0.00	22.90	2.4	9,380	0.03%
2023/03/07	0	0.00	1	23.00	23.05	-1	9,353	-0.01%
2023/03/06	3.3	22.89	0.1	23.00	22.90	3.2	9,487	0.03%
2023/03/03	1.1	22.71	16	22.85	22.75	-14.9	9,570	-0.16%
2023/03/01	5.5	22.85	1.8	22.84	22.85	3.7	9,629	0.04%
2023/02/23	0	0.00	2	23.00	22.95	-2	9,392	-0.02%
2023/02/22	3	22.87	8	22.83	22.95	-5	9,382	-0.05%
2023/02/21	4	22.86	12	22.81	22.85	-8	9,365	-0.09%
2023/02/20	1	22.95	0	0.00	23.00	1	9,470	0.01%
2023/02/17	3	22.90	0	0.00	22.90	3	9,558	0.03%
2023/02/15	5.1	22.83	0	0.00	22.75	5.1	9,975	0.05%
2023/02/14	5	22.92	3.4	22.95	23.00	1.6	9,927	0.02%
2023/02/13	8.1	22.66	4	22.65	22.75	4.1	9,939	0.04%
2023/02/10	3.3	22.63	1	22.70	22.70	2.3	9,897	0.02%
2023/02/09	2	22.55	0	22.60	22.55	2	9,857	0.02%
2023/02/08	4	22.69	0	0.00	22.60	4	9,868	0.04%
2023/02/06	2.5	22.69	0	0.00	22.60	2.5	9,844	0.03%
2023/02/03	0	0.00	0.3	22.85	22.75	-0.3	9,790	0.00%
2023/02/02	4	22.81	5	22.75	22.80	-1	9,861	-0.01%
2023/02/01	1	22.90	0	0.00	22.90	1	9,863	0.01%
2023/01/31	4	22.95	0.1	22.90	22.75	3.9	9,935	0.04%
2023/01/30	6.7	23.15	31	23.34	23.40	-24.4	9,757	-0.25%
2023/01/17	12.7	23.03	0	0.00	22.95	12.7	9,472	0.13%
2023/01/16	3	23.15	57.2	23.17	23.20	-54.1	9,417	-0.57%
2023/01/13	6.2	22.81	1	22.80	22.80	5.2	9,417	0.06%
2023/01/12	12	23.05	10	22.90	22.85	2	9,548	0.02%
2023/01/11	3.3	23.35	10	23.30	23.20	-6.7	9,506	-0.07%
2023/01/10	0.2	23.30	10	23.45	23.50	-9.8	9,402	-0.10%
2023/01/09	5	23.28	4.1	23.30	23.40	1	9,458	0.01%
2023/01/06	1	22.80	8	22.73	22.80	-7	9,312	-0.08%
2023/01/05	3.2	22.69	6	22.65	22.65	-2.8	9,545	-0.03%
2023/01/04	1	22.65	0	0.00	22.65	1	9,605	0.01%
2023/01/03	2	22.68	0	0.00	22.70	2	9,796	0.02%
2022/12/30	2.1	22.53	0	0.00	22.45	2.1	9,725	0.02%
2022/12/29	2.2	22.30	0	0.00	22.30	2.2	9,801	0.02%
2022/12/27	0	0.00	1	22.65	22.70	-1	9,878	-0.01%
2022/12/26	0.1	22.65	0	0.00	22.60	0.1	10,009	0.00%
2022/12/23	0.1	22.67	4.4	22.59	22.50	-4.3	10,149	-0.04%
2022/12/22	1	22.80	7	22.70	22.75	-6	10,289	-0.06%
2022/12/20	5	22.75	0	0.00	22.80	5	10,693	0.05%
2022/12/19	1	22.70	2.1	22.55	22.85	-1.1	10,666	-0.01%
2022/12/16	1.1	22.70	0	0.00	22.65	1.1	10,580	0.01%
2022/12/15	0.1	22.70	0	0.00	22.70	0.1	10,575	0.00%
2022/12/14	0	0.00	6.1	22.65	22.70	-6.1	10,663	-0.06%
2022/12/13	5.2	22.41	0	0.00	22.35	5.2	10,604	0.05%
2022/12/12	0.2	22.60	0	0.00	22.70	0.2	10,535	0.00%
2022/12/08	30	22.50	0.2	22.50	22.55	29.8	10,891	0.27%
2022/12/07	0	0.00	1.3	22.59	22.60	-1.3	10,969	-0.01%
2022/12/06	10	22.30	1	22.35	22.05	9	10,870	0.08%
2022/12/05	20.3	22.40	0	0.00	22.25	20.3	10,831	0.19%
2022/12/02	2.1	22.43	3	22.48	22.40	-0.9	10,830	-0.01%
2022/12/01	0	0.00	8	22.90	22.80	-8	10,914	-0.07%
2022/11/30	0	0.00	6.5	22.52	22.70	-6.5	10,886	-0.06%
2022/11/29	0	0.00	3	22.12	22.35	-3	10,564	-0.03%
2022/11/28	0	0.00	3	21.90	22.05	-3	10,557	-0.03%
2022/11/25	0.2	22.32	0	0.00	22.25	0.2	10,528	0.00%
2022/11/24	0	0.00	2	22.35	22.35	-2	10,496	-0.02%
2022/11/23	0	22.00	0	0.00	22.00	0	10,513	0.00%
2022/11/22	0.1	21.90	1	21.85	21.95	-0.9	10,544	-0.01%
2022/11/21	3	21.57	0	0.00	21.80	3	10,534	0.03%
2022/11/18	2.6	21.71	0	0.00	21.70	2.6	10,464	0.02%
2022/11/17	2.1	21.88	0	0.00	21.95	2.1	10,427	0.02%
2022/11/16	5.2	22.01	1	22.10	22.05	4.2	10,485	0.04%
2022/11/15	0.1	22.20	0	0.00	22.35	0.1	10,420	0.00%
2022/11/14	1.1	22.20	8	22.18	22.25	-6.9	10,356	-0.07%
2022/11/11	2	22.10	30	22.15	22.25	-28	10,158	-0.28%
2022/11/10	1.3	21.81	0.2	21.80	21.60	1.1	10,015	0.01%
2022/11/09	1	21.80	20	21.85	21.85	-19	10,054	-0.19%
2022/11/08	3	21.52	2	21.55	21.60	1	10,101	0.01%
2022/11/07	0.2	21.33	6	21.28	21.40	-5.8	10,256	-0.06%
2022/11/04	3	21.12	1	21.10	21.30	2	10,652	0.02%
2022/11/03	2.1	20.86	0	0.00	20.85	2.1	11,339	0.02%
2022/11/02	0.1	21.20	0	0.00	21.10	0.1	11,642	0.00%
2022/11/01	2.1	21.20	0	0.00	21.40	2.1	11,798	0.02%
2022/10/31	0.2	21.15	0	0.00	21.05	0.2	11,907	0.00%
2022/10/28	3	20.98	0.4	21.25	21.05	2.6	11,889	0.02%
2022/10/27	33	21.31	0	0.00	21.15	33	11,929	0.28%
2022/10/26	0.1	21.20	5.1	21.20	21.20	-5	11,905	-0.04%
2022/10/25	2.1	21.02	1	21.00	21.10	1.1	11,906	0.01%
2022/10/24	2	20.83	1	20.90	20.80	1	11,924	0.01%
2022/10/21	1	20.85	2.2	20.51	20.80	-1.2	11,941	-0.01%
2022/10/20	2.3	20.21	0	0.00	20.40	2.3	11,971	0.02%
2022/10/19	9.5	20.43	0	0.00	20.30	9.5	11,752	0.08%
2022/10/18	0	0.00	1	20.45	20.55	-1	11,730	-0.01%
2022/10/17	1.6	20.38	1.2	20.42	20.45	0.4	11,714	0.00%
2022/10/14	2.1	20.80	1	21.00	20.80	1.1	11,648	0.01%
2022/10/13	35.5	20.89	0	0.00	20.80	35.5	11,588	0.31%
2022/10/12	0.8	21.74	0	0.00	21.60	0.8	11,377	0.01%
2022/10/11	15.6	21.53	0	0.00	21.50	15.6	11,351	0.14%
2022/10/07	0.5	22.15	0	0.00	22.00	0.5	11,329	0.00%
2022/10/06	0.2	22.20	0.3	22.25	22.30	-0.2	11,316	0.00%
2022/10/05	1.3	22.15	0	22.25	22.10	1.2	11,381	0.01%
2022/10/03	3.5	22.03	3	22.00	22.05	0.5	11,352	0.00%
2022/09/30	0.1	22.35	0	0.00	22.25	0.1	11,278	0.00%
2022/09/29	1	22.35	0	0.00	22.50	1	11,213	0.01%
2022/09/28	2.3	22.21	31.3	22.34	22.45	-29	11,165	-0.26%
2022/09/27	1	22.40	42	22.45	22.50	-41	10,951	-0.37%
2022/09/26	5.1	22.54	1.8	22.62	22.55	3.3	10,916	0.03%
2022/09/23	0	0.00	1	22.80	22.80	-1	10,906	-0.01%
2022/09/22	59.3	22.70	5.7	22.81	22.80	53.6	10,989	0.49%
2022/09/21	3	23.05	0	0.00	23.05	3	10,889	0.03%
2022/09/20	15.1	23.17	10	23.16	23.15	5.1	10,823	0.05%
2022/09/19	2.2	23.17	25	23.15	23.10	-22.8	10,861	-0.21%
2022/09/16	4.5	23.32	161	23.34	23.40	-156.5	10,897	-1.44%	大賣/鉅額交易
2022/09/15	18.4	23.00	0	23.10	23.10	18.4	10,618	0.17%
2022/09/14	11	22.93	0	0.00	22.90	11	10,586	0.10%
2022/09/13	3.4	23.22	1	23.20	23.20	2.4	10,705	0.02%
2022/09/12	0.4	23.17	0.2	23.20	23.25	0.2	10,856	0.00%
2022/09/08	0.7	22.98	45.5	22.94	23.00	-44.8	10,992	-0.41%
2022/09/07	62.1	22.82	1	22.85	22.80	61.1	11,111	0.55%
2022/09/06	0	0.00	1	23.00	23.20	-1	11,126	-0.01%
2022/09/05	0.2	22.90	2	22.85	22.95	-1.8	11,106	-0.02%
2022/09/02	0	22.85	0	0.00	22.75	0	11,255	0.00%
2022/08/30	0.2	23.02	0	0.00	23.00	0.2	11,025	0.00%
2022/08/29	3	22.87	0	0.00	22.95	3	10,973	0.03%
2022/08/26	5	23.25	121	23.19	23.20	-116	10,937	-1.06%	大賣/鉅額交易
2022/08/25	1	23.15	1	23.10	23.15	0	10,978	0.00%
2022/08/24	0	0.00	50	22.85	22.85	-50	11,046	-0.45%
2022/08/23	1	22.90	0	0.00	22.90	1	11,387	0.01%
2022/08/22	5	23.10	0.4	23.25	23.20	4.6	11,472	0.04%
2022/08/18	1	23.45	0	0.00	23.45	1	11,625	0.01%
2022/08/17	1.1	23.60	0	0.00	23.60	1.1	11,800	0.01%
2022/08/16	1	23.65	2	23.55	23.55	-1	11,829	-0.01%
2022/08/15	1.3	23.58	3.2	23.60	23.60	-1.9	11,918	-0.02%
2022/08/12	2	23.58	64	23.54	23.60	-62	12,000	-0.52%
2022/08/11	263	23.19	32	23.19	23.40	231	12,096	1.91%	大買/鉅額交易
2022/08/10	23.7	24.35	3.1	24.36	24.35	20.6	11,935	0.17%
2022/08/09	54	23.80	0	0.00	23.90	54	11,262	0.48%
2022/08/08	61	23.40	0	0.00	23.50	61	11,028	0.55%
2022/08/05	0.1	23.25	2	23.15	23.30	-1.9	11,019	-0.02%
2022/08/04	3.2	23.00	0	0.00	22.95	3.2	11,111	0.03%
2022/08/03	2	22.93	42	22.91	23.00	-40	11,125	-0.36%
2022/08/02	1	23.00	3	22.95	23.10	-2	11,197	-0.02%
2022/08/01	3	23.25	1	23.20	23.25	2	11,344	0.02%
2022/07/28	24	23.00	2.3	23.02	23.05	21.7	11,334	0.19%
2022/07/26	2	22.30	0	0.00	22.35	2	11,148	0.02%
2022/07/25	1.1	22.34	0	0.00	22.35	1.1	11,188	0.01%
2022/07/21	0.1	22.00	4	22.01	22.10	-3.9	11,500	-0.03%
2022/07/20	4	21.79	0	0.00	21.70	4	11,645	0.03%
2022/07/19	1.1	21.76	0	0.00	21.75	1.1	11,751	0.01%
2022/07/18	2	21.60	0	0.00	21.75	2	11,891	0.02%
2022/07/15	5.3	21.58	0	0.00	21.45	5.3	12,051	0.04%
2022/07/14	4	22.00	0	0.00	21.95	4	11,957	0.03%
2022/07/13	3	21.90	2	22.03	22.00	1	12,006	0.01%
2022/07/12	3.1	21.39	0	0.00	21.40	3.1	12,138	0.03%
2022/07/11	0.7	22.08	9	22.01	21.85	-8.3	12,138	-0.07%
2022/07/08	4.3	22.29	0	0.00	22.15	4.3	12,347	0.03%
2022/07/07	20	22.00	0	0.00	22.10	20	12,433	0.16%
2022/07/06	5.1	22.28	0	0.00	22.10	5.1	12,479	0.04%
2022/07/05	1.1	22.66	0	0.00	22.65	1.1	12,597	0.01%
2022/06/30	0.5	22.70	0.1	22.60	22.60	0.4	13,150	0.00%
2022/06/29	0	0.00	2.1	23.00	23.00	-2.1	13,125	-0.02%
2022/06/27	0.1	23.35	1	23.35	23.15	-0.9	13,520	-0.01%
2022/06/24	0	0.00	1	23.30	23.15	-1	13,498	-0.01%
2022/06/22	0	0.00	2	22.98	22.85	-2	13,471	-0.01%
2022/06/21	0	0.00	15	22.73	23.05	-15	13,560	-0.11%
2022/06/20	1.1	22.42	20	22.50	22.25	-18.9	13,523	-0.14%
2022/06/17	1.2	22.73	2	22.55	22.65	-0.8	13,356	-0.01%
2022/06/15	0.1	23.05	0	0.00	23.05	0.1	13,302	0.00%
2022/06/14	1	22.70	0.1	23.06	23.05	0.9	13,482	0.01%
2022/06/13	21	22.70	8	22.69	22.75	13	13,591	0.10%
2022/06/10	4.2	23.25	0	0.00	23.20	4.2	13,495	0.03%
2022/06/07	0	0.00	3	23.40	23.25	-3	13,725	-0.02%
2022/06/06	0.3	23.60	2.1	23.45	23.50	-1.8	13,886	-0.01%
2022/06/02	4	23.35	0	0.00	23.45	4	14,224	0.03%
2022/06/01	7	23.73	0	0.00	23.45	7	14,595	0.05%
2022/05/31	1	23.70	0	0.00	23.80	1	14,638	0.01%
2022/05/30	0.2	23.85	33.2	23.87	23.95	-33	14,318	-0.23%
2022/05/27	1	23.55	51	23.51	23.60	-50	14,332	-0.35%
2022/05/26	1	23.15	0	0.00	23.15	1	14,417	0.01%
2022/05/25	0.2	23.08	1.1	23.20	23.20	-0.9	14,590	-0.01%
2022/05/24	1	23.05	0	0.00	22.90	1	14,713	0.01%
2022/05/23	5.1	22.43	0	0.00	22.85	5.1	14,608	0.03%
2022/05/20	0	22.50	0	0.00	22.70	0	14,686	0.00%
2022/05/19	0	0.00	1	22.20	22.40	-1	14,552	-0.01%
2022/05/18	0.1	22.40	1	22.80	22.90	-0.9	14,313	-0.01%
2022/05/17	1.1	21.95	0	0.00	22.00	1.1	14,125	0.01%
2022/05/16	2.3	21.78	198	21.80	21.90	-195.7	14,122	-1.39%	大賣/鉅額交易
2022/05/12	36.3	21.89	0	0.00	21.80	36.3	14,082	0.26%
2022/05/11	1.1	22.22	0	0.00	22.35	1.1	13,909	0.01%
2022/05/10	17.1	21.91	1	22.05	22.35	16.1	13,929	0.12%
2022/05/09	18.1	22.36	0	0.00	22.20	18.1	14,031	0.13%
2022/05/06	11	22.66	0	0.00	22.85	11	14,106	0.08%
2022/05/05	16.6	23.18	0.5	23.30	23.15	16.1	14,232	0.11%
2022/05/04	11	23.35	0	0.00	23.40	11	14,222	0.08%
2022/05/03	1	23.50	0	0.00	23.45	1	14,444	0.01%
2022/04/29	151	23.65	16	23.60	23.75	135	14,605	0.92%	大買/鉅額交易
2022/04/28	11.2	23.50	1	23.35	23.50	10.2	14,821	0.07%
2022/04/27	13.1	23.62	10	23.65	23.45	3.1	14,698	0.02%
2022/04/26	1	23.90	21	23.78	23.85	-20	14,591	-0.14%
2022/04/25	9.1	23.12	4	23.15	23.15	5.1	14,463	0.03%
2022/04/22	10.1	23.25	0	0.00	23.65	10.1	14,406	0.07%
2022/04/21	1	23.40	0	0.00	23.40	1	14,478	0.01%
2022/04/20	5	23.53	0	0.00	23.90	5	14,506	0.03%
2022/04/19	0.2	23.80	0	0.00	23.60	0.2	14,591	0.00%
2022/04/18	15	23.49	11	23.60	23.55	4	14,840	0.03%
2022/04/15	2.1	24.25	2.7	24.29	24.25	-0.6	14,736	0.00%
2022/04/14	10	24.40	2	24.68	24.40	8	14,804	0.05%
2022/04/13	1	25.00	1.1	25.00	25.10	-0.1	14,646	0.00%
2022/04/12	1.4	24.89	0	0.00	24.90	1.4	14,592	0.01%
2022/04/11	4	25.13	20	25.55	25.05	-16	14,518	-0.11%
2022/04/08	3	24.92	6	25.03	25.10	-3	14,398	-0.02%
2022/04/07	2	25.02	12	24.60	24.60	-10	14,322	-0.07%
2022/04/06	0.4	24.45	1.1	25.00	25.20	-0.7	13,996	0.00%
2022/04/01	20	24.32	10	24.30	24.40	10	13,831	0.07%
2022/03/31	3	24.45	4	24.44	24.35	-1	13,738	-0.01%
2022/03/30	0.1	23.80	0	0.00	23.90	0.1	13,523	0.00%
2022/03/28	0	0.00	0.2	23.60	23.60	-0.2	13,273	0.00%
2022/03/25	8	23.53	1	23.65	23.65	7	13,233	0.05%
2022/03/24	0.8	23.70	0	0.00	23.80	0.8	13,237	0.01%
2022/03/23	2	23.58	4	23.58	23.80	-2	13,200	-0.02%
2022/03/21	2.1	23.23	1.8	23.27	23.25	0.3	13,015	0.00%
2022/03/18	3	23.38	1	23.15	23.30	2	12,995	0.02%
2022/03/17	0	0.00	100	23.05	23.15	-100	12,807	-0.78%
2022/03/16	1	22.60	0	0.00	22.90	1	12,580	0.01%
2022/03/15	11.1	22.45	0.2	22.45	22.50	10.9	12,488	0.09%
2022/03/14	0	0.00	32.7	22.40	22.50	-32.7	12,499	-0.26%
2022/03/11	0	0.00	39	22.35	22.40	-39	12,537	-0.31%
2022/03/10	5.1	22.44	0	0.00	22.45	5.1	12,579	0.04%
2022/03/09	0	0.00	5	22.00	21.90	-5	12,490	-0.04%
2022/03/08	4.4	21.81	7.3	21.82	21.95	-2.9	12,340	-0.02%
2022/03/07	6.5	22.11	3	22.08	22.10	3.5	12,050	0.03%
2022/03/04	1.2	22.62	9	22.69	22.70	-7.8	12,081	-0.06%
2022/03/02	0	0.00	3	22.60	22.85	-3	12,185	-0.02%
2022/03/01	4	22.55	0	0.00	22.55	4	12,038	0.03%
2022/02/25	9.3	22.06	31	22.04	22.10	-21.7	11,805	-0.18%
2022/02/24	5.1	22.15	15	22.16	22.25	-9.9	11,547	-0.09%
2022/02/23	1	22.60	0	0.00	22.65	1	11,253	0.01%
2022/02/22	4	22.54	1	22.60	22.65	3	11,348	0.03%
2022/02/21	3	22.78	0	0.00	22.85	3	11,268	0.03%
2022/02/17	2	23.00	0.5	23.05	23.00	1.6	11,369	0.01%
2022/02/16	8	22.90	11	22.99	22.90	-3	11,393	-0.03%
2022/02/15	1	22.81	0	0.00	22.80	1	11,413	0.01%
2022/02/14	0	22.85	11	22.80	22.85	-11	11,401	-0.10%
2022/02/11	3.4	23.15	0.5	23.15	23.20	2.9	11,318	0.03%
2022/02/10	1.1	23.00	1	23.05	23.20	0.1	11,283	0.00%
2022/02/09	9	23.22	4.6	23.07	23.10	4.4	11,214	0.04%
2022/02/08	0	0.00	5	22.81	22.85	-5	10,936	-0.05%
2022/02/07	6.4	22.27	2.7	21.98	22.25	3.8	10,705	0.04%
2022/01/26	7.9	21.90	1	21.95	21.85	6.9	10,425	0.07%
2022/01/25	2	21.55	0	0.00	21.70	2	10,423	0.02%
2022/01/24	1.2	21.89	0.6	21.80	21.85	0.5	10,230	0.01%
2022/01/21	2.6	21.95	23	22.10	21.95	-20.5	10,129	-0.20%
2022/01/20	1	22.30	10	22.28	22.30	-9	9,839	-0.09%
2022/01/19	0	0.00	10.1	22.45	22.40	-10.1	9,743	-0.10%
2022/01/18	7	22.55	1	22.50	22.55	6	9,734	0.06%
2022/01/17	1.1	22.40	21.2	22.41	22.45	-20	9,626	-0.21%
2022/01/14	8.1	22.50	0	22.45	22.50	8.1	9,461	0.09%
2022/01/13	0.5	22.35	9.7	22.41	22.60	-9.2	9,286	-0.10%
2022/01/12	12	22.08	4.8	22.16	22.35	7.2	9,075	0.08%
2022/01/11	11	22.19	1.1	22.15	22.20	9.9	8,965	0.11%
2022/01/10	9	21.73	0.1	21.75	22.00	9	8,682	0.10%
2022/01/07	1	21.55	52.3	21.60	21.60	-51.3	8,566	-0.60%
2022/01/06	0.1	21.25	15	21.25	21.30	-14.9	8,414	-0.18%
2022/01/05	10.5	21.10	4	21.15	21.20	6.5	8,343	0.08%
2022/01/04	6.1	21.01	0	0.00	21.10	6.1	8,421	0.07%
2022/01/03	8.7	21.09	8	21.05	21.05	0.7	8,416	0.01%
2021/12/30	3	21.20	6	21.26	21.20	-3	8,390	-0.04%
2021/12/29	0	0.00	9	21.21	21.25	-9	8,526	-0.11%
2021/12/28	0.2	21.01	6.1	21.02	21.15	-5.9	8,505	-0.07%
2021/12/27	2	20.90	16.7	20.95	20.95	-14.7	8,505	-0.17%
2021/12/24	10	20.94	2	20.93	20.95	8	8,742	0.09%
2021/12/23	5	20.87	0.1	20.95	20.95	4.9	8,790	0.06%
2021/12/22	1.8	20.83	0.2	20.90	20.85	1.6	8,956	0.02%
2021/12/21	2	20.88	0	0.00	20.90	2	9,031	0.02%
2021/12/20	1.5	20.82	0	0.00	20.80	1.5	9,052	0.02%
2021/12/17	13	20.92	0	0.00	21.00	13	9,043	0.14%
2021/12/16	6	20.83	0	0.00	20.80	6	9,053	0.07%
2021/12/15	4	20.85	0	0.00	20.80	4	9,468	0.04%
2021/12/14	0.1	20.90	0	20.95	20.95	0.1	9,842	0.00%
2021/12/13	1	21.05	7	21.13	21.05	-6	10,125	-0.06%
2021/12/10	1.1	21.05	5	21.05	21.00	-3.9	10,328	-0.04%
2021/12/09	1	21.00	8	20.98	21.00	-7	10,456	-0.07%
2021/12/08	2	20.80	1.2	20.89	20.90	0.8	10,635	0.01%
2021/12/07	0.2	20.75	3	20.83	20.80	-2.8	10,683	-0.03%
2021/12/06	0.5	20.60	0.1	20.60	20.70	0.4	10,698	0.00%
2021/12/03	0.1	20.65	37	20.60	20.60	-36.9	10,788	-0.34%
2021/12/02	1	20.45	2	20.60	20.55	-1	10,753	-0.01%
2021/12/01	0	0.00	4	20.55	20.60	-4	10,836	-0.04%
2021/11/30	11.1	20.27	3	20.50	20.20	8.1	10,988	0.07%
2021/11/29	5.8	20.51	5	20.45	20.45	0.8	10,680	0.01%
2021/11/26	5.1	20.59	9	20.57	20.55	-3.9	10,784	-0.04%
2021/11/25	2	20.70	4	20.75	20.85	-2	10,914	-0.02%
2021/11/24	13	20.88	15	20.81	20.80	-2	11,235	-0.02%
2021/11/23	5.1	20.81	3	20.83	20.75	2	11,761	0.02%
2021/11/19	2.3	20.88	0	0.00	20.95	2.3	12,108	0.02%
2021/11/18	4	21.20	25	21.21	21.20	-21	12,194	-0.17%
2021/11/17	1	20.90	62	21.05	21.10	-61	12,132	-0.50%
2021/11/16	1	20.85	0	0.00	20.95	1	12,146	0.01%
2021/11/15	0	20.85	2	20.90	20.90	-2	12,319	-0.02%
2021/11/12	1	20.75	11	20.80	20.75	-10	12,284	-0.08%
2021/11/11	1	20.55	25	20.55	20.50	-24	12,409	-0.19%
2021/11/10	2.1	20.55	5.1	20.53	20.60	-3	12,565	-0.02%
2021/11/09	2	20.45	5	20.41	20.45	-3	12,575	-0.02%
2021/11/08	1	20.35	0	0.00	20.40	1	12,673	0.01%
2021/11/05	0.5	20.35	4.1	20.34	20.35	-3.6	12,833	-0.03%
2021/11/04	0.3	20.40	0	0.00	20.30	0.3	12,860	0.00%
2021/11/02	0	0.00	0.2	20.40	20.45	-0.2	13,079	0.00%
2021/11/01	2.9	20.38	0	0.00	20.35	2.9	13,153	0.02%
2021/10/28	0.1	20.45	0	0.00	20.40	0.1	13,083	0.00%
2021/10/27	3.1	20.40	1	20.40	20.35	2.1	13,141	0.02%
2021/10/26	0.4	20.38	12	20.50	20.50	-11.6	13,242	-0.09%
2021/10/25	1.1	20.35	0	0.00	20.35	1.1	13,196	0.01%
2021/10/21	0	0.00	2.3	20.40	20.35	-2.3	13,380	-0.02%
2021/10/20	2.1	20.25	8.2	20.30	20.35	-6.1	13,479	-0.05%
2021/10/18	1.2	20.23	11	20.28	20.30	-9.8	13,762	-0.07%
2021/10/15	6.2	20.14	1	20.20	20.20	5.1	13,910	0.04%
2021/10/14	1.1	20.20	2	20.18	20.05	-0.9	13,957	-0.01%
2021/10/13	0	0.00	0.9	20.18	20.10	-0.9	14,078	-0.01%
2021/10/12	1.9	20.07	4	20.04	20.10	-2.1	14,197	-0.01%
2021/10/08	2.7	20.25	1.3	20.22	20.15	1.5	14,142	0.01%
2021/10/07	2	20.30	1	20.25	20.30	1	14,243	0.01%
2021/10/06	6	20.09	0	0.00	20.20	6	14,303	0.04%
2021/10/05	1.5	20.15	80	20.10	20.10	-78.5	14,382	-0.55%
2021/10/04	1.2	20.12	0	0.00	20.20	1.2	14,455	0.01%
2021/10/01	3.1	20.10	0	0.00	20.25	3.1	14,398	0.02%
2021/09/30	4	20.33	0	0.00	20.40	4	14,205	0.03%
2021/09/29	0	0.00	1	20.15	20.35	-1	14,165	-0.01%
2021/09/28	36	20.50	0	0.00	20.45	36	14,079	0.26%
2021/09/27	2	20.60	4	20.60	20.55	-2	14,037	-0.01%
2021/09/24	1	20.50	2	20.55	20.55	-1	14,010	-0.01%
2021/09/23	1	20.40	3	20.30	20.45	-2	13,983	-0.01%
2021/09/22	23.7	20.12	6	20.20	20.15	17.7	13,981	0.13%
2021/09/17	4.2	20.65	32	20.69	20.50	-27.8	13,614	-0.20%
2021/09/16	1	20.50	103	20.55	20.55	-102	13,223	-0.77%	大賣/鉅額交易
2021/09/15	77.6	21.10	10	21.10	21.10	67.6	12,919	0.52%
2021/09/14	0.1	21.10	1	21.15	21.15	-0.9	12,725	-0.01%
2021/09/13	52.1	21.05	15	21.05	21.05	37.1	12,555	0.30%
2021/09/10	0	0.00	4	20.95	20.95	-4	12,417	-0.03%
2021/09/09	2	20.85	0	0.00	20.80	2	12,590	0.02%
2021/09/08	1.1	20.85	5.4	20.90	20.90	-4.3	12,510	-0.03%
2021/09/07	4	20.90	15.2	20.90	20.90	-11.2	12,485	-0.09%
2021/09/06	2.6	20.95	9.1	20.99	20.95	-6.5	12,482	-0.05%
2021/09/03	10.1	20.89	12	20.88	20.95	-1.9	12,341	-0.02%
2021/09/02	53.6	20.60	10	20.55	20.65	43.6	12,183	0.36%
2021/09/01	105	20.67	14	20.76	20.60	91	12,052	0.76%	大買/
2021/08/31	1.1	20.88	16.3	20.56	20.90	-15.2	11,840	-0.13%
2021/08/30	0	0.00	6	20.53	20.70	-6	11,577	-0.05%
2021/08/27	3.9	20.33	25.1	20.12	20.45	-21.2	11,224	-0.19%
2021/08/26	15.8	19.89	18	19.89	19.95	-2.2	10,698	-0.02%
2021/08/25	0.5	19.85	0	0.00	19.90	0.5	10,523	0.00%
2021/08/24	0	0.00	1	19.75	19.80	-1	10,427	-0.01%
2021/08/23	6.5	19.57	0.4	19.60	19.50	6.1	10,279	0.06%
2021/08/20	3	19.40	20	19.55	19.60	-17	10,324	-0.16%
2021/08/19	2	19.50	25	19.65	19.50	-23	10,540	-0.22%
2021/08/17	0	0.00	10	19.63	19.75	-10	10,361	-0.10%
2021/08/16	1.6	19.57	1	19.60	19.60	0.6	10,193	0.01%
2021/08/12	0	0.00	3	19.75	19.80	-3	10,022	-0.03%
2021/08/11	0.5	19.70	45	19.76	19.80	-44.5	9,922	-0.45%
2021/08/10	2.5	19.67	7	19.60	19.65	-4.5	9,839	-0.05%
2021/08/09	0.2	19.70	12	19.75	19.75	-11.8	10,120	-0.12%
2021/08/06	1	19.60	0	0.00	19.70	1	10,091	0.01%
2021/08/05	2.2	19.64	21	19.65	19.70	-18.8	10,269	-0.18%
2021/08/04	2	19.50	0	0.00	19.55	2	10,852	0.02%
2021/08/03	0	0.00	0	19.45	19.50	0	11,048	0.00%
2021/08/02	0	0.00	4	19.35	19.50	-4	11,217	-0.04%
2021/07/30	2	19.33	3	19.42	19.30	-1	11,201	-0.01%
2021/07/29	6	19.45	4	19.40	19.45	2	11,192	0.02%
2021/07/28	8	19.25	4	19.24	19.35	4	11,299	0.04%
2021/07/27	0.5	19.35	20	19.30	19.40	-19.5	11,570	-0.17%
2021/07/26	2.2	19.50	0	0.00	19.35	2.2	11,866	0.02%
2021/07/23	1	19.45	12	19.46	19.45	-11	11,931	-0.09%
2021/07/22	3.2	19.37	41.6	19.36	19.45	-38.4	12,126	-0.32%
2021/07/21	1	19.10	1	19.20	19.15	0	12,493	0.00%
2021/07/20	13.2	19.05	13	19.01	19.05	0.2	12,603	0.00%
2021/07/19	1.2	19.06	10.3	19.10	19.20	-9.1	12,564	-0.07%
2021/07/16	0.5	19.05	12.1	19.05	19.10	-11.6	12,609	-0.09%
2021/07/15	2.6	18.95	0.2	19.00	19.00	2.4	12,598	0.02%
2021/07/14	21	19.00	14	19.00	18.95	7	12,695	0.06%
2021/07/13	0	0.00	2.1	18.95	19.00	-2.1	12,744	-0.02%
2021/07/12	0	0.00	1	18.90	18.80	-1	12,765	-0.01%
2021/07/09	0	0.00	5.2	18.57	18.65	-5.2	12,795	-0.04%
2021/07/08	0	0.00	16	18.64	18.60	-16	12,882	-0.12%
2021/07/07	0	0.00	4.1	18.50	18.60	-4.1	13,004	-0.03%
2021/07/06	1	18.50	1.1	18.50	18.60	-0.1	13,095	0.00%
2021/07/05	0.2	18.40	0	0.00	18.40	0.2	13,124	0.00%
2021/07/02	3	18.35	0	0.00	18.30	3	13,086	0.02%
2021/07/01	9.1	18.36	0	0.00	18.35	9.1	13,130	0.07%
2021/06/30	5	18.45	0	0.00	18.45	5	13,210	0.04%
2021/06/29	5	18.45	6	18.40	18.40	-1	13,254	-0.01%
2021/06/28	5.1	18.45	3	18.50	18.55	2.1	13,360	0.02%
2021/06/25	7.1	18.40	0	0.00	18.45	7.1	13,526	0.05%
2021/06/23	0	0.00	3	18.30	18.25	-3	13,662	-0.02%
2021/06/22	4	18.18	0	0.00	18.20	4	13,625	0.03%
2021/06/21	2.5	18.04	0	0.00	18.10	2.5	13,658	0.02%
2021/06/18	8	18.14	0	0.00	18.10	8	13,578	0.06%
2021/06/17	52	18.25	0	0.00	18.25	52	13,394	0.39%
2021/06/16	1.6	18.26	2	18.28	18.35	-0.4	13,596	0.00%
2021/06/15	5	18.25	0	0.00	18.30	5	13,561	0.04%
2021/06/11	1	18.25	0	0.00	18.25	1	13,704	0.01%
2021/06/10	8	18.35	0	0.00	18.30	8	13,905	0.06%
2021/06/09	0.1	18.25	0	0.00	18.20	0.1	13,931	0.00%
2021/06/08	1	18.20	0	0.00	18.30	1	13,996	0.01%
2021/06/07	3	18.18	0	0.00	18.20	3	14,185	0.02%
2021/06/04	0	0.00	32.5	18.30	18.30	-32.5	14,237	-0.23%
2021/06/03	1	18.40	0	0.00	18.40	1	14,414	0.01%
2021/06/02	0.5	18.40	5	18.50	18.40	-4.5	14,503	-0.03%
2021/06/01	7	18.29	1	18.30	18.30	6	14,492	0.04%
2021/05/31	8	18.25	5	18.21	18.25	3	14,649	0.02%
2021/05/28	1	18.15	7.3	18.15	18.15	-6.3	14,824	-0.04%
2021/05/27	1.1	18.01	0	0.00	18.15	1.1	14,871	0.01%
2021/05/26	1	18.05	0.5	18.10	18.10	0.5	14,865	0.00%
2021/05/25	0.4	18.10	0	0.00	18.00	0.4	14,969	0.00%
2021/05/24	1	17.95	0	0.00	17.95	1	15,054	0.01%
2021/05/21	20	18.03	11	18.00	18.05	9	15,186	0.06%
2021/05/19	0.2	18.00	22	18.05	17.90	-21.8	15,291	-0.14%
2021/05/18	7.1	18.05	4	18.00	18.05	3.1	15,376	0.02%
2021/05/17	12.3	17.77	5	17.65	17.60	7.3	15,525	0.05%
2021/05/14	19.6	17.97	7	18.00	18.05	12.6	15,264	0.08%
2021/05/13	18.2	17.91	0	0.00	17.85	18.2	15,148	0.12%
2021/05/12	31	18.26	7	18.54	17.95	24	14,846	0.16%
2021/05/11	7	18.76	5	18.90	18.70	2	14,208	0.01%
2021/05/10	5.1	19.05	23.1	19.07	19.10	-18	14,073	-0.13%
2021/05/07	1	18.85	9	18.94	18.90	-8	14,200	-0.06%
2021/05/06	8	18.85	0	0.00	18.90	8	14,360	0.06%
2021/05/05	4.3	18.61	10	18.55	18.60	-5.7	14,349	-0.04%
2021/05/04	4.2	18.69	27	18.74	18.55	-22.8	14,263	-0.16%
2021/05/03	9.1	18.70	31.1	18.81	18.70	-22	13,977	-0.16%
2021/04/29	1.4	19.01	5.5	19.05	19.00	-4.1	13,824	-0.03%
2021/04/28	15.1	19.16	1	19.05	19.10	14.1	13,688	0.10%
2021/04/27	26.3	19.25	6	19.26	19.25	20.3	13,701	0.15%
2021/04/26	16	19.65	7	19.53	19.80	9	13,132	0.07%
2021/04/23	6.2	19.39	14	19.39	19.45	-7.8	12,946	-0.06%
2021/04/22	0	0.00	2	19.45	19.50	-2	12,998	-0.02%
2021/04/21	3	19.47	11.1	19.47	19.45	-8.1	12,883	-0.06%
2021/04/20	1	19.50	3.1	19.55	19.65	-2.1	12,834	-0.02%
2021/04/19	8	19.33	5.2	19.37	19.50	2.8	12,726	0.02%
2021/04/16	1	19.20	3	19.18	19.25	-2	12,615	-0.02%
2021/04/15	3	19.17	8.1	19.16	19.20	-5.1	12,660	-0.04%
2021/04/14	2	19.00	16	18.95	19.00	-14	12,435	-0.11%
2021/04/13	0	0.00	4	18.89	18.80	-4	12,321	-0.03%
2021/04/12	9	18.59	20	18.60	18.60	-11	12,221	-0.09%
2021/04/09	6.9	18.59	12	18.55	18.55	-5.1	12,179	-0.04%
2021/04/08	1	18.65	4	18.70	18.65	-3	12,192	-0.02%
2021/04/07	5.2	18.69	0	18.70	18.75	5.2	12,406	0.04%
2021/04/06	2.1	18.65	0	0.00	18.70	2.1	12,315	0.02%
2021/04/01	0	0.00	6	18.67	18.65	-6	12,249	-0.05%
2021/03/31	18.3	18.65	6	18.65	18.65	12.3	12,180	0.10%
2021/03/30	5.1	18.52	14	18.59	18.60	-8.9	12,000	-0.07%
2021/03/29	1.2	18.41	46	18.41	18.45	-44.8	11,801	-0.38%
2021/03/26	1	18.35	0	0.00	18.35	1	11,753	0.01%
2021/03/25	2.1	18.28	0	0.00	18.35	2.1	11,694	0.02%
2021/03/24	12	18.24	14	18.25	18.25	-2	11,846	-0.02%
2021/03/23	2	18.20	0	0.00	18.20	2	11,824	0.02%
2021/03/22	1	18.20	0	18.25	18.20	1	11,895	0.01%
2021/03/19	11	18.17	0	0.00	18.30	11	11,924	0.09%
2021/03/18	16	18.43	4	18.48	18.35	12	11,716	0.10%
2021/03/17	11.4	18.37	9	18.40	18.40	2.4	11,720	0.02%
2021/03/16	1	18.55	14.6	18.54	18.55	-13.6	11,608	-0.12%
2021/03/15	4	18.35	6.2	18.39	18.35	-2.2	11,566	-0.02%
2021/03/12	6	18.28	10	18.30	18.35	-4	11,730	-0.03%
2021/03/11	14	18.32	4.8	18.30	18.30	9.2	11,793	0.08%
2021/03/10	9	18.25	26	18.21	18.30	-17	11,705	-0.15%
2021/03/09	9	18.28	15	18.20	18.30	-6	11,697	-0.05%
2021/03/05	2.5	18.10	0	0.00	18.05	2.5	11,527	0.02%
2021/03/04	8.2	17.99	2	18.00	18.15	6.2	12,006	0.05%
2021/03/03	0.2	18.10	2	18.20	18.20	-1.8	11,946	-0.02%
2021/03/02	16	18.03	23.5	18.10	18.00	-7.5	11,757	-0.06%
2021/02/26	10	18.06	0.1	18.30	18.15	9.9	11,657	0.08%
2021/02/25	2.2	18.28	11.9	18.30	18.30	-9.7	11,385	-0.08%
2021/02/24	1	18.20	0	0.00	18.20	1	11,299	0.01%
2021/02/23	4	17.96	2.3	18.12	18.15	1.7	11,252	0.02%
2021/02/22	3.1	17.97	15.6	17.96	17.90	-12.5	11,144	-0.11%
2021/02/19	12	17.83	0.1	17.90	17.90	11.9	11,139	0.11%
2021/02/18	3	17.93	4	17.93	17.90	-1	11,114	-0.01%
2021/02/17	14	17.73	7	17.64	17.80	7	11,076	0.06%
2021/02/05	3	17.42	0	0.00	17.45	3	10,857	0.03%
2021/02/04	2.4	17.45	0	0.00	17.40	2.4	10,894	0.02%
2021/02/03	0	0.00	0.1	17.35	17.40	-0.1	11,101	0.00%
2021/02/02	15	17.23	11.1	17.35	17.25	3.9	11,225	0.03%
2021/02/01	18	17.29	0	0.00	17.20	18	11,234	0.16%
2021/01/29	12	17.18	168	17.24	17.15	-156	11,168	-1.40%	大賣/鉅額交易
2021/01/28	8	17.30	1	17.35	17.30	7	10,905	0.06%
2021/01/27	9.1	17.44	0	0.00	17.40	9.1	10,698	0.09%
2021/01/26	12	17.43	2	17.45	17.45	10	10,625	0.09%
2021/01/25	5.1	17.47	9	17.49	17.50	-3.9	10,620	-0.04%
2021/01/22	15	17.49	0	0.00	17.45	15	10,667	0.14%
2021/01/21	5	17.66	7	17.76	17.60	-2	10,581	-0.02%
2021/01/20	23	17.67	1	17.75	17.60	22	10,516	0.21%
2021/01/18	6	17.88	3	17.90	17.90	3	10,180	0.03%
2021/01/15	63	17.95	1.8	18.08	17.95	61.3	10,097	0.61%
2021/01/14	1	18.18	24	18.12	18.15	-23	10,015	-0.23%
2021/01/13	0.2	18.15	6.4	18.23	18.15	-6.2	10,011	-0.06%
2021/01/12	14.2	18.09	0	0.00	18.05	14.2	10,006	0.14%
2021/01/11	4	18.21	5	18.30	18.30	-1	9,971	-0.01%
2021/01/08	2	18.30	18.2	18.26	18.30	-16.2	9,947	-0.16%
2021/01/06	2	18.05	1.3	18.06	18.00	0.7	9,778	0.01%
2021/01/05	11	18.05	0	0.00	18.20	11	9,749	0.11%
2021/01/04	7	18.16	2	18.05	18.15	5	9,757	0.05%
2020/12/30	7	18.24	1	18.35	18.35	6	9,616	0.06%
2020/12/29	2	17.93	0	0.00	17.95	2	9,377	0.02%
2020/12/28	1	17.90	2.6	17.87	17.95	-1.6	9,414	-0.02%
2020/12/25	1	17.80	2	17.85	17.90	-1	9,421	-0.01%
2020/12/24	2.5	17.79	4	17.75	17.75	-1.5	9,443	-0.02%
2020/12/23	5.6	17.76	2	17.75	17.70	3.6	9,477	0.04%
2020/12/22	4	17.76	1	17.85	17.75	3	9,566	0.03%
2020/12/21	3	17.75	0	0.00	17.95	3	9,821	0.03%
2020/12/18	4.8	17.71	0.4	17.80	17.65	4.4	9,876	0.04%
2020/12/17	11	17.75	0.4	17.80	17.80	10.6	9,776	0.11%
2020/12/16	1	17.80	1	17.80	17.85	0	9,787	0.00%
2020/12/15	5	17.62	1	17.65	17.65	4	9,774	0.04%
2020/12/14	6	17.78	1	17.80	17.75	5	9,665	0.05%
2020/12/11	2	17.75	0.1	17.80	17.75	1.9	9,673	0.02%
2020/12/10	15.1	17.64	0.4	17.80	17.70	14.7	9,566	0.15%
2020/12/09	16.4	17.69	31	17.65	17.70	-14.6	9,546	-0.15%
2020/12/08	73	17.88	2	17.80	17.80	71	9,439	0.75%
2020/12/07	4.1	18.10	52	18.06	18.10	-47.9	9,191	-0.52%
2020/12/04	0	0.00	52.8	18.15	18.20	-52.8	9,112	-0.58%
2020/12/03	18	18.01	70.1	18.05	18.05	-52.1	9,059	-0.58%
2020/12/02	12	18.04	0	0.00	18.10	12	9,028	0.13%
2020/12/01	2.1	18.05	0	18.15	18.15	2.1	9,127	0.02%
2020/11/30	11	18.10	0	0.00	18.15	11	9,133	0.12%
2020/11/27	5	18.19	0.1	18.30	18.25	4.9	8,684	0.06%
2020/11/26	1	18.20	1	18.33	18.35	0	8,699	0.00%
2020/11/25	3.3	18.32	2	18.30	18.25	1.3	8,971	0.01%
2020/11/24	66	18.25	4	18.20	18.25	62	8,954	0.69%
2020/11/23	1	18.35	82	18.35	18.40	-81	8,948	-0.91%
2020/11/20	5	18.32	16	18.39	18.40	-11	8,892	-0.12%
2020/11/19	1	18.50	11	18.45	18.55	-10	8,887	-0.11%
2020/11/18	0	0.00	1	18.50	18.60	-1	8,887	-0.01%
2020/11/17	42	18.40	1	18.45	18.50	41	8,824	0.46%
2020/11/16	0	0.00	12.4	18.48	18.50	-12.4	9,026	-0.14%
2020/11/12	2	18.25	0	0.00	18.30	2	9,077	0.02%
2020/11/11	1.9	18.52	6.2	18.40	18.60	-4.3	9,078	-0.05%
2020/11/09	5	17.80	3.1	17.85	17.95	1.9	9,418	0.02%
2020/11/06	3	17.67	0.8	17.75	17.70	2.2	9,719	0.02%
2020/11/05	1	17.65	5.1	17.70	17.65	-4.1	10,049	-0.04%
2020/11/04	1.4	17.48	0	0.00	17.50	1.4	10,219	0.01%
2020/11/03	0	0.00	1	17.55	17.55	-1	10,329	-0.01%
2020/11/02	2	17.25	1	17.30	17.45	1	10,413	0.01%
2020/10/30	5	17.23	0	0.00	17.20	5	10,425	0.05%
2020/10/29	6	17.28	2	17.35	17.25	4	10,416	0.04%
2020/10/28	11	17.40	1	17.40	17.45	10	10,413	0.10%
2020/10/27	15	17.40	10.6	17.41	17.45	4.4	10,478	0.04%
2020/10/26	11.1	17.54	0	0.00	17.50	11.1	10,548	0.11%
2020/10/23	1	17.45	1	17.45	17.40	0	10,651	0.00%
2020/10/22	7	17.41	0	0.00	17.45	7	10,777	0.06%
2020/10/21	4.4	17.33	2	17.30	17.30	2.4	10,929	0.02%
2020/10/20	6	17.33	1.7	17.41	17.40	4.3	10,978	0.04%
2020/10/19	5	17.46	0	17.50	17.40	5	10,950	0.05%
2020/10/16	12	17.43	0	0.00	17.40	12	10,964	0.11%
2020/10/15	8	17.53	0	0.00	17.50	8	10,986	0.07%
2020/10/14	0.8	17.65	1	17.60	17.55	-0.2	11,015	0.00%
2020/10/13	15.1	17.66	0	0.00	17.55	15.1	10,979	0.14%
2020/10/12	8	17.73	3	17.78	17.80	5	10,960	0.05%
2020/10/08	1	17.85	0	0.00	17.80	1	11,029	0.01%
2020/10/07	1.1	17.81	0	0.00	17.80	1.1	11,093	0.01%
2020/10/06	3.1	17.90	0	0.00	17.90	3.1	11,200	0.03%
2020/10/05	0	0.00	4	17.75	17.75	-4	11,246	-0.04%
2020/09/30	1	17.85	3	17.65	17.65	-2	11,276	-0.02%
2020/09/29	1	17.80	2	17.80	17.70	-1	11,284	-0.01%
2020/09/28	4.1	17.73	1	17.80	17.75	3.1	11,378	0.03%
2020/09/25	4	17.46	2	17.50	17.50	2	11,471	0.02%
2020/09/24	23.6	17.30	43	17.35	17.25	-19.4	11,389	-0.17%
2020/09/23	7.1	17.67	10	17.65	17.70	-3	11,189	-0.03%
2020/09/22	11.8	17.85	18.1	17.82	17.80	-6.3	11,077	-0.06%
2020/09/21	4	17.98	10.1	18.00	17.95	-6.1	11,089	-0.06%
2020/09/18	0.4	18.20	42.2	18.12	18.15	-41.7	11,113	-0.38%
2020/09/17	8.9	18.05	21	18.10	18.00	-12.2	11,057	-0.11%
2020/09/16	28	18.13	40.1	18.13	18.15	-12.1	11,101	-0.11%
2020/09/15	1	18.05	21	18.10	18.15	-20	11,089	-0.18%
2020/09/14	13	18.00	16.9	18.01	18.10	-3.9	11,297	-0.03%
2020/09/11	4.1	17.95	0.3	18.15	18.10	3.7	11,344	0.03%
2020/09/09	4	17.93	0	0.00	18.00	4	11,490	0.03%
2020/09/08	13.1	18.00	3	18.00	18.10	10.1	11,601	0.09%
2020/09/07	6	17.96	1	18.00	18.00	5	11,831	0.04%
2020/09/04	17	17.86	1	17.85	17.80	16	11,982	0.13%
2020/09/03	3	17.98	5	18.00	18.00	-2	11,939	-0.02%
2020/09/02	7	18.00	0	0.00	18.00	7	11,980	0.06%
2020/09/01	13	18.06	2.3	18.06	18.05	10.7	11,996	0.09%
2020/08/31	9	18.20	0	0.00	18.05	9	11,938	0.08%
2020/08/28	3	18.37	5	18.45	18.45	-2	11,760	-0.02%
2020/08/27	9	18.39	3	18.40	18.40	6	11,945	0.05%
2020/08/26	9	18.42	0.2	18.55	18.50	8.8	11,945	0.07%
2020/08/25	3.1	18.50	2	18.50	18.45	1.1	12,090	0.01%
2020/08/21	5	18.55	0	0.00	18.60	5	12,414	0.04%
2020/08/20	28.1	18.59	2	18.70	18.45	26.1	12,423	0.21%
2020/08/19	5	18.82	7.7	18.90	18.80	-2.7	12,273	-0.02%
2020/08/18	4	18.74	2.2	18.91	18.90	1.8	12,200	0.02%
2020/08/17	11.7	18.82	4	18.80	18.80	7.7	12,283	0.06%
2020/08/14	41	18.86	0	0.00	18.80	41	12,268	0.33%
2020/08/13	32	18.84	63	18.92	18.95	-31	12,163	-0.25%
2020/08/12	23	20.10	6	20.15	20.15	17	11,672	0.15%
2020/08/11	76	20.23	2	20.28	20.15	74	11,323	0.65%
2020/08/10	110	20.30	5	20.30	20.30	105	11,058	0.95%	大買/鉅額交易
2020/08/07	41	20.40	16	20.39	20.40	25	10,928	0.23%
2020/08/06	3	20.37	7	20.27	20.40	-4	10,860	-0.04%
2020/08/05	3	20.05	0.3	20.20	20.15	2.7	10,867	0.02%
2020/08/04	91	20.00	0	0.00	20.00	91	10,947	0.83%
2020/08/03	11	20.00	0	0.00	20.00	11	10,886	0.10%
2020/07/31	2	20.18	0	0.00	20.10	2	10,802	0.02%
2020/07/30	1	20.05	0	0.00	20.15	1	10,800	0.01%
2020/07/28	2	19.80	0.3	19.95	19.95	1.8	10,876	0.02%
2020/07/27	10	19.93	0	0.00	19.85	10	11,090	0.09%
2020/07/24	2	20.05	5	20.00	20.00	-3	11,168	-0.03%
2020/07/22	7	20.20	0	0.00	20.20	7	11,440	0.06%
2020/07/21	40	20.10	3	20.10	20.20	37	11,520	0.32%
2020/07/20	0	0.00	3	20.05	20.05	-3	11,536	-0.03%
2020/07/17	0	0.00	4	20.10	20.10	-4	11,630	-0.03%
2020/07/16	31	20.10	13	20.09	20.05	18	11,941	0.15%
2020/07/15	89	20.08	0	0.00	20.20	89	11,980	0.74%
2020/07/10	1	20.05	4.2	20.10	20.15	-3.2	12,355	-0.03%
2020/07/09	1	20.20	5	20.21	20.20	-4	12,516	-0.03%
2020/07/08	0	0.00	13	20.30	20.35	-13	12,750	-0.10%
2020/07/07	13	20.25	1	20.30	20.35	12	12,910	0.09%
2020/07/06	1	20.50	44.1	20.37	20.50	-43.1	12,931	-0.33%
2020/07/03	0	0.00	9	20.18	20.15	-9	12,943	-0.07%
2020/07/01	27	20.07	0	0.00	20.05	27	13,325	0.20%
2020/06/30	0	0.00	11	20.00	20.00	-11	13,492	-0.08%
2020/06/29	13	19.85	0	0.00	19.90	13	13,603	0.10%
2020/06/24	0	0.00	2	20.00	19.90	-2	13,766	-0.01%
2020/06/23	0	0.00	15	19.95	19.90	-15	14,052	-0.11%
2020/06/22	0	0.00	2	19.90	19.90	-2	14,208	-0.01%
2020/06/19	2	19.85	30	19.90	19.80	-28	14,771	-0.19%
2020/06/18	6	19.95	5	19.90	19.90	1	14,923	0.01%
2020/06/17	10	20.03	5	20.00	20.10	5	15,146	0.03%
2020/06/16	15	20.00	11	19.89	19.95	4	15,907	0.03%
2020/06/15	8	19.71	0	0.00	19.70	8	16,606	0.05%
2020/06/12	22	19.75	106	19.82	19.80	-84	17,069	-0.49%	大賣/
2020/06/11	35	20.15	26	20.03	20.05	9	17,638	0.05%
2020/06/10	11	20.40	0	0.00	20.40	11	17,954	0.06%
2020/06/09	3	20.20	2	20.30	20.35	1	18,635	0.01%
2020/06/08	2	20.23	20	20.20	20.35	-18	19,268	-0.09%
2020/06/05	0.2	20.30	0.3	20.30	20.20	-0.1	19,397	0.00%
2020/06/04	157	20.34	0	0.00	20.25	157	19,814	0.79%	大買/鉅額交易
2020/06/03	8.8	20.20	6	20.22	20.30	2.8	20,194	0.01%
2020/06/02	2	19.78	0.7	19.95	19.90	1.3	20,134	0.01%
2020/06/01	20	19.65	0.2	19.75	19.65	19.8	20,134	0.10%
2020/05/28	12	19.49	0	0.00	19.50	12	19,771	0.06%
2020/05/27	1	19.40	1	19.45	19.50	0	20,080	0.00%
2020/05/26	2	19.45	2	19.45	19.40	0	20,220	0.00%
2020/05/25	12	19.12	0	0.00	19.20	12	20,268	0.06%
2020/05/22	11.3	19.19	0	0.00	19.10	11.3	20,435	0.06%
2020/05/21	6	19.40	0	0.00	19.40	6	20,539	0.03%
2020/05/20	3	19.30	0	0.00	19.40	3	20,653	0.01%
2020/05/19	0	0.00	1	19.25	19.30	-1	20,766	0.00%
2020/05/18	7	19.01	0	0.00	19.00	7	20,864	0.03%
2020/05/15	16	19.03	0	0.00	19.00	16	20,810	0.08%
2020/05/14	9	19.10	0	0.00	19.05	9	20,703	0.04%
2020/05/13	10	19.20	2	19.20	19.20	8	20,668	0.04%
2020/05/12	8	19.21	1	19.15	19.15	7	20,684	0.03%
2020/05/08	7	19.09	0	0.00	19.05	7	20,489	0.03%
2020/05/07	1	19.00	1	19.00	18.95	0	20,559	0.00%
2020/05/06	6	18.96	0	0.00	18.95	6	20,609	0.03%
2020/05/05	9	19.08	1	19.15	19.05	8	20,639	0.04%
2020/05/04	12	18.94	2	19.00	19.00	10	20,717	0.05%
2020/04/30	6	19.43	9.2	19.39	19.45	-3.2	20,655	-0.02%
2020/04/29	1	19.00	3	19.23	19.20	-2	20,648	-0.01%
2020/04/28	8	18.82	19	18.85	18.90	-11	20,607	-0.05%
2020/04/27	7	18.37	0	0.00	18.35	7	21,054	0.03%
2020/04/24	4	18.09	0	0.00	18.05	4	21,010	0.02%
2020/04/23	4	18.05	0	0.00	18.05	4	20,911	0.02%
2020/04/22	7	18.03	0	0.00	18.05	7	20,838	0.03%
2020/04/21	12	18.22	0	0.00	18.05	12	20,752	0.06%
2020/04/20	8	18.58	0	0.00	18.55	8	20,477	0.04%
2020/04/17	16	18.68	12	19.08	18.65	4	20,474	0.02%
2020/04/16	21	18.58	16	18.56	18.60	5	20,299	0.02%
2020/04/15	3	18.73	2	18.70	18.90	1	20,134	0.00%
2020/04/14	7	18.37	9	18.40	18.50	-2	19,874	-0.01%
2020/04/13	18	18.22	0	0.00	18.15	18	19,681	0.09%
2020/04/10	2	18.48	2	18.70	18.70	0	19,420	0.00%
2020/04/09	29	18.36	5	18.30	18.35	24	19,230	0.12%
2020/04/08	6	18.15	16	18.25	18.30	-10	19,084	-0.05%
2020/04/07	22	18.07	4	18.09	18.10	18	18,940	0.10%
2020/04/06	12	17.87	12.4	17.69	17.95	-0.4	18,833	0.00%
2020/04/01	14	17.84	0	0.00	17.80	14	18,499	0.08%
2020/03/31	7.8	18.03	0	0.00	18.05	7.8	18,287	0.04%
2020/03/30	1	17.65	0	0.00	18.05	1	18,042	0.01%
2020/03/27	10	18.20	16	18.12	18.10	-6	17,787	-0.03%
2020/03/26	3	17.90	0	0.00	18.00	3	17,500	0.02%
2020/03/25	29	17.92	2	17.93	17.95	27	17,513	0.15%
2020/03/24	22.3	17.68	2	17.70	17.50	20.3	16,969	0.12%
2020/03/23	7	17.14	1.6	17.12	17.00	5.4	16,761	0.03%
2020/03/20	28.1	17.17	30	17.10	17.65	-1.9	16,517	-0.01%
2020/03/19	32.6	16.52	24	16.65	16.15	8.6	15,734	0.05%
2020/03/18	17.9	17.56	24	17.51	17.50	-6.1	14,982	-0.04%
2020/03/17	74.9	17.91	264.5	17.99	17.85	-189.6	14,459	-1.31%	大賣/鉅額交易
2020/03/16	160.6	18.84	2	19.05	18.75	158.6	13,625	1.16%	大買/鉅額交易
2020/03/13	107.1	18.76	42	18.90	19.55	65.1	13,086	0.50%	大買/
2020/03/12	65.8	20.06	24	20.06	20.00	41.8	12,287	0.34%
2020/03/11	13	20.78	1	20.90	20.75	12	11,610	0.10%
2020/03/10	24	20.75	4	20.69	20.90	20	11,333	0.18%
2020/03/09	56	21.11	4	21.19	21.05	52	10,878	0.48%
2020/03/06	24	21.46	0	0.00	21.40	24	10,379	0.23%
2020/03/05	6	21.62	0	0.00	21.65	6	10,227	0.06%
2020/03/04	8	21.42	0.1	21.55	21.50	7.9	10,210	0.08%
2020/03/03	3	21.45	5	21.50	21.45	-2	10,137	-0.02%
2020/03/02	25.7	21.27	226	21.35	21.25	-200.3	10,019	-2.00%	大賣/鉅額交易
2020/02/27	10.3	21.54	6	21.55	21.55	4.3	10,055	0.04%
2020/02/26	46.8	21.56	0	0.00	21.55	46.8	9,910	0.47%
2020/02/25	20.5	21.60	42	21.57	21.65	-21.5	9,729	-0.22%
2020/02/24	165	21.71	0	0.00	21.70	165	9,605	1.72%	大買/鉅額交易
2020/02/21	28	21.91	2.2	22.00	21.90	25.8	9,320	0.28%
2020/02/20	16	22.13	1	22.25	22.10	15	9,135	0.16%
2020/02/19	190	22.00	34	21.96	22.15	156	8,980	1.74%	大買/鉅額交易
2020/02/18	4	21.80	1	21.85	21.90	3	8,824	0.03%
2020/02/17	3	21.80	0	0.00	21.85	3	8,926	0.03%
2020/02/14	1	21.80	0	0.00	21.85	1	8,987	0.01%
2020/02/13	2	21.85	3	21.82	21.85	-1	8,991	-0.01%
2020/02/11	2	21.75	0	0.00	21.75	2	9,100	0.02%
2020/02/10	2	21.70	2	21.75	21.75	0	9,110	0.00%
2020/02/07	3	21.83	0	0.00	21.80	3	9,049	0.03%
2020/02/06	5	21.94	0	0.00	21.90	5	9,067	0.06%
2020/02/05	0	0.00	6	21.60	21.75	-6	9,015	-0.07%
2020/02/04	3	21.63	0	0.00	21.60	3	8,980	0.03%
2020/02/03	23	21.31	3	21.17	21.40	20	9,020	0.22%
2020/01/31	6.3	21.70	65.3	21.75	21.65	-59.1	8,818	-0.67%
2020/01/30	113	21.70	6.2	21.51	21.50	106.8	8,640	1.24%	大買/鉅額交易
2020/01/20	6	22.45	5	22.50	22.45	1	7,973	0.01%
2020/01/17	0	0.00	1	22.30	22.30	-1	7,876	-0.01%
2020/01/15	11	22.21	0	0.00	22.25	11	7,924	0.14%
2020/01/14	135	22.23	0	0.00	22.30	135	7,920	1.70%	大買/鉅額交易
2020/01/13	1	22.00	2	22.13	22.20	-1	7,889	-0.01%
2020/01/10	5	21.96	0	0.00	22.00	5	7,800	0.06%
2020/01/09	64	21.90	0	0.00	21.90	64	7,784	0.82%
2020/01/08	10.3	21.86	1	21.85	21.80	9.3	7,815	0.12%
2020/01/07	3.3	21.88	0	0.00	22.00	3.3	7,773	0.04%
2020/01/06	15	21.91	0	0.00	21.90	15	7,792	0.19%
2020/01/03	3.9	22.00	2	22.00	22.05	1.9	7,834	0.02%
2020/01/02	1	21.95	2	22.00	22.00	-1	7,861	-0.01%
2019/12/31	26	22.01	0	0.00	22.00	26	7,849	0.33%
2019/12/30	2	22.10	0.6	22.15	22.10	1.4	7,829	0.02%
2019/12/25	2	21.93	0	0.00	21.95	2	8,036	0.02%
2019/12/24	2	21.95	0	0.00	21.95	2	8,136	0.02%
2019/12/23	1	21.95	2	22.05	22.05	-1	8,179	-0.01%
2019/12/20	2	21.85	5	22.10	21.85	-3	8,199	-0.04%
2019/12/19	1	22.10	5.1	22.10	22.20	-4.1	7,982	-0.05%
2019/12/18	2	21.95	2.2	22.03	22.20	-0.2	7,992	0.00%
2019/12/17	1	21.80	1	21.95	21.95	0	8,077	0.00%
2019/12/16	2	21.85	0	0.00	21.80	2	8,078	0.02%
2019/12/13	0	0.00	3	21.83	21.85	-3	8,162	-0.04%
2019/12/12	11	21.76	0	0.00	21.75	11	8,200	0.13%
2019/12/10	1	21.65	0	0.00	21.65	1	8,385	0.01%
2019/12/09	1	21.60	43	21.70	21.75	-42	8,565	-0.49%
2019/12/06	22.3	21.61	1	21.65	21.60	21.3	8,696	0.24%
2019/12/05	4	21.71	0	0.00	21.70	4	8,719	0.05%
2019/12/04	31	21.65	0	0.00	21.75	31	8,783	0.35%
2019/12/03	25	21.66	3	21.65	21.75	22	8,850	0.25%
2019/12/02	7	21.64	6	21.70	21.70	1	8,940	0.01%
2019/11/29	3	21.75	2	21.80	21.70	1	8,940	0.01%
2019/11/28	0.5	21.95	4.9	21.87	21.90	-4.4	8,922	-0.05%
2019/11/27	2	21.85	0	0.00	21.95	2	9,056	0.02%
2019/11/26	6	21.85	0	0.00	21.75	6	9,130	0.07%
2019/11/25	3	21.85	0	0.00	21.90	3	8,720	0.03%
2019/11/22	1	21.75	0	0.00	21.75	1	8,910	0.01%
2019/11/20	1	21.85	10.1	21.90	21.90	-9.1	8,972	-0.10%
2019/11/19	1	21.75	1	21.85	21.90	0	9,012	0.00%
2019/11/18	5	21.79	12	21.81	21.90	-7	9,096	-0.08%
2019/11/14	9	21.58	0	0.00	21.60	9	9,331	0.10%
2019/11/13	3	21.85	6	21.85	21.80	-3	9,501	-0.03%
2019/11/12	3	21.93	2	21.90	22.00	1	10,102	0.01%
2019/11/11	14.3	21.91	10	21.93	22.00	4.3	10,672	0.04%
2019/11/08	0	0.00	2.1	22.25	22.30	-2.1	10,799	-0.02%
2019/11/07	4	22.31	0	0.00	22.35	4	11,049	0.04%
2019/11/06	2	22.30	15	22.29	22.40	-13	11,094	-0.12%
2019/11/05	15.8	22.12	6.2	22.22	22.30	9.5	11,250	0.08%
2019/11/04	8.5	22.07	6.1	22.14	22.20	2.4	11,384	0.02%
2019/11/01	4	21.93	0	0.00	22.05	4	11,523	0.03%
2019/10/31	7	21.89	3	21.98	21.90	4	11,689	0.03%
2019/10/30	11	21.70	1	21.75	21.80	10	11,664	0.09%
2019/10/29	1	21.55	1	21.60	21.60	0	11,879	0.00%
2019/10/28	1	21.50	17	21.51	21.55	-16	12,030	-0.13%
2019/10/25	1	21.40	10	21.45	21.50	-9	12,094	-0.07%
2019/10/24	0	0.00	63	21.40	21.45	-63	12,163	-0.52%
2019/10/23	2	21.30	1	21.30	21.30	1	12,290	0.01%
2019/10/22	4	21.30	21	21.35	21.35	-17	12,355	-0.14%
2019/10/21	5	21.20	62	21.27	21.30	-57	12,387	-0.46%
2019/10/18	1	21.25	70	21.25	21.20	-69	12,427	-0.56%
2019/10/17	2	21.18	2.1	21.30	21.30	-0.1	12,495	0.00%
2019/10/15	1	21.10	0.1	21.25	21.20	0.9	12,529	0.01%
2019/10/14	0	0.00	2	21.15	21.20	-2	12,570	-0.02%
2019/10/09	4.8	21.02	0	0.00	21.10	4.8	12,596	0.04%
2019/10/07	1	21.05	0	0.00	21.10	1	12,751	0.01%
2019/10/04	0.2	21.15	0	0.00	21.10	0.2	12,932	0.00%
2019/10/03	1	21.10	0	0.00	21.05	1	12,971	0.01%
2019/10/02	1	21.30	0	0.00	21.20	1	12,951	0.01%
2019/10/01	0	0.00	1	21.25	21.30	-1	12,897	-0.01%
2019/09/27	13	21.03	0	0.00	20.95	13	12,776	0.10%
2019/09/26	1.2	21.12	0	0.00	21.15	1.2	12,765	0.01%
2019/09/25	0.1	21.20	9	21.15	21.15	-8.9	12,843	-0.07%
2019/09/24	8	21.15	17	21.21	21.20	-9	12,877	-0.07%
2019/09/23	1	21.20	8	21.25	21.25	-7	12,895	-0.05%
2019/09/20	21	21.15	0	0.00	21.25	21	12,970	0.16%
2019/09/19	2	21.20	1	21.20	21.20	1	12,766	0.01%
2019/09/18	5	21.20	5.1	21.25	21.20	-0.1	12,728	0.00%
2019/09/17	0	0.00	4.2	21.04	21.10	-4.2	12,648	-0.03%
2019/09/16	5	20.95	0	0.00	20.95	5	12,747	0.04%
2019/09/12	0	0.00	25	20.98	20.95	-25	12,772	-0.20%
2019/09/11	22	20.82	0	0.00	20.95	22	12,872	0.17%
2019/09/10	7.2	20.65	0	0.00	20.85	7.2	12,801	0.06%
2019/09/09	10	20.46	0	0.00	20.50	10	12,754	0.08%
2019/09/06	10	20.20	11.2	20.23	20.30	-1.2	12,782	-0.01%
2019/09/05	4	20.13	1	20.15	20.15	3	12,841	0.02%
2019/09/04	5.1	19.85	1	20.00	20.00	4.1	13,162	0.03%
2019/09/03	21	19.94	0	0.00	19.90	21	13,435	0.16%
2019/09/02	6.1	20.00	1	20.00	20.00	5.1	13,540	0.04%
2019/08/30	22	19.93	0	0.00	19.95	22	13,619	0.16%
2019/08/29	10	19.60	0	0.00	19.70	10	13,587	0.07%
2019/08/28	5	19.66	0	0.00	19.65	5	13,623	0.04%
2019/08/27	7	19.68	0	0.00	19.75	7	13,695	0.05%
2019/08/26	8	19.69	0	0.00	19.65	8	13,660	0.06%
2019/08/22	3	19.85	0	0.00	19.90	3	13,762	0.02%
2019/08/21	3	19.87	0	0.00	19.85	3	14,122	0.02%
2019/08/20	14	19.93	3	19.93	19.95	11	14,070	0.08%
2019/08/19	5	19.91	0	0.00	19.95	5	14,005	0.04%
2019/08/16	4	19.59	0	0.00	19.85	4	13,875	0.03%
2019/08/15	18	19.65	0	0.00	19.65	18	13,621	0.13%
2019/08/14	0.4	21.50	2	21.48	21.50	-1.7	13,136	-0.01%
2019/08/13	39.4	21.30	2	21.30	21.20	37.4	12,625	0.30%
2019/08/12	12	21.35	1.5	21.43	21.40	10.6	12,379	0.09%
2019/08/08	8	21.28	0	0.00	21.35	8	12,229	0.07%
2019/08/07	20	21.23	4	21.25	21.25	16	12,227	0.13%
2019/08/06	23	21.12	285	21.17	21.20	-262	12,198	-2.15%	大賣/鉅額交易
2019/08/05	2	21.30	0	0.00	21.30	2	12,044	0.02%
2019/08/02	7	21.33	0	0.00	21.35	7	11,943	0.06%
2019/08/01	7.1	21.76	3	21.80	21.60	4.1	11,832	0.03%
2019/07/31	2	21.83	0	0.00	21.95	2	11,746	0.02%
2019/07/30	2	21.85	0	0.00	21.85	2	11,457	0.02%
2019/07/29	1	21.70	0	0.00	21.70	1	11,429	0.01%
2019/07/26	2	21.68	0	0.00	21.70	2	11,397	0.02%
2019/07/25	0	0.00	2	21.70	21.70	-2	11,489	-0.02%
2019/07/24	2	21.38	0	0.00	21.45	2	11,645	0.02%
2019/07/23	1	21.40	0	0.00	21.40	1	11,654	0.01%
2019/07/17	0	0.00	0.7	21.30	21.30	-0.7	11,652	-0.01%
2019/07/16	3.1	21.15	0	0.00	21.20	3.1	11,570	0.03%
2019/07/15	5	21.11	1	21.20	21.20	4	11,519	0.03%
2019/07/12	2	21.25	0	0.00	21.20	2	11,468	0.02%
2019/07/11	0	0.00	3	21.20	21.20	-3	11,363	-0.03%
2019/07/09	2	20.85	20	20.80	20.85	-18	11,054	-0.16%
2019/07/08	2	20.85	0	0.00	20.90	2	11,069	0.02%
2019/07/05	0	0.00	0.1	21.00	20.90	-0.1	11,100	0.00%
2019/07/04	6	20.85	4	20.80	20.90	2	11,132	0.02%
2019/07/01	5	20.80	0	0.00	20.75	5	11,019	0.05%
2019/06/28	0	0.00	2	20.90	20.85	-2	10,919	-0.02%
2019/06/26	2	20.80	1	20.85	20.80	1	10,968	0.01%
2019/06/25	4	20.90	4	20.95	20.95	0	10,949	0.00%
2019/06/24	0	0.00	1	20.85	20.95	-1	10,948	-0.01%
2019/06/21	3	20.85	0	0.00	20.75	3	10,882	0.03%
2019/06/19	1	20.80	9	20.85	21.00	-8	10,603	-0.08%
2019/06/18	6	20.59	0	0.00	20.65	6	10,345	0.06%
2019/06/17	10	20.58	8	20.57	20.65	2	10,326	0.02%
2019/06/14	11	20.50	0	0.00	20.50	11	10,293	0.11%
2019/06/13	2	20.38	0	0.00	20.45	2	10,214	0.02%
2019/06/12	9	20.33	0	0.00	20.45	9	10,194	0.09%
2019/06/11	5	21.32	0	0.00	20.80	5	9,793	0.05%
2019/06/06	0	0.00	1	21.20	21.30	-1	9,389	-0.01%
2019/06/05	2.1	21.00	2	21.00	21.10	0.1	9,333	0.00%
2019/06/04	289	21.00	0	0.00	21.00	289	9,266	3.12%	大買/鉅額交易
2019/06/03	1	20.80	0	0.00	21.00	1	9,202	0.01%
2019/05/31	1	20.80	3	20.90	20.95	-2	9,113	-0.02%
2019/05/30	2	20.70	4	20.68	20.75	-2	8,921	-0.02%
2019/05/28	4	20.39	2	20.50	20.55	2	8,985	0.02%
2019/05/27	2.8	20.36	100	20.40	20.40	-97.2	8,657	-1.12%
2019/05/24	2	20.25	0	0.00	20.30	2	8,653	0.02%
2019/05/23	6	20.18	0	0.00	20.25	6	8,681	0.07%
2019/05/22	2	20.25	1	20.25	20.30	1	8,674	0.01%
2019/05/21	7	20.40	1	20.35	20.40	6	8,763	0.07%
2019/05/20	1	20.05	11	20.10	20.05	-10	8,592	-0.12%
2019/05/17	1	19.95	0	19.95	19.90	1	8,520	0.01%
2019/05/16	2	19.95	0	0.00	19.90	2	8,501	0.02%
2019/05/14	11	20.00	0	0.00	19.95	11	8,454	0.13%
2019/05/13	2	20.08	0.1	20.05	20.05	2	8,375	0.02%
2019/05/10	7	20.09	2	20.15	20.10	5	8,407	0.06%
2019/05/09	0.1	20.05	0	0.00	20.05	0.1	8,385	0.00%
2019/05/08	0	0.00	5	20.05	20.20	-5	8,300	-0.06%
2019/05/07	0	0.00	3	20.12	20.10	-3	8,221	-0.04%
2019/05/06	8	19.98	6	20.00	20.00	2	8,299	0.02%
2019/05/02	5	20.25	1.7	20.31	20.25	3.4	8,057	0.04%
2019/04/30	19.9	20.14	8	20.18	20.20	11.9	7,910	0.15%
2019/04/29	2	19.88	4	19.86	19.90	-2	7,609	-0.03%
2019/04/26	3	19.60	1	19.65	19.70	2	7,604	0.03%
2019/04/25	2	19.60	1	19.60	19.70	1	7,579	0.01%
2019/04/24	3	19.53	5	19.54	19.60	-2	7,527	-0.03%
2019/04/23	1.1	19.35	2.1	19.30	19.40	-1	7,526	-0.01%
2019/04/22	0.2	19.35	1	19.35	19.35	-0.8	7,517	-0.01%
2019/04/19	0	0.00	1	19.20	19.30	-1	7,575	-0.01%
2019/04/18	5	19.15	0	0.00	19.20	5	7,597	0.07%
2019/04/17	0	0.00	0.3	19.20	19.25	-0.3	7,701	0.00%
2019/04/15	0	0.00	1	19.30	19.30	-1	7,796	-0.01%
2019/04/12	0	0.00	3	19.15	19.25	-3	7,775	-0.04%
2019/04/11	4	19.20	0	0.00	19.20	4	7,745	0.05%
2019/04/10	0	19.30	7	19.21	19.30	-7	7,714	-0.09%
2019/04/09	10	19.20	3	19.22	19.25	7	7,695	0.09%
2019/04/08	5	19.25	0	0.00	19.25	5	7,734	0.06%
2019/04/02	5.5	19.27	0	0.00	19.25	5.5	7,731	0.07%
2019/04/01	1	19.25	21	19.30	19.25	-20	7,772	-0.26%
2019/03/29	11	19.15	1.6	19.36	19.40	9.4	7,667	0.12%
2019/03/28	0	19.10	1	19.05	19.05	-1	7,613	-0.01%
2019/03/27	1	19.15	0	0.00	19.15	1	7,663	0.01%
2019/03/26	2	19.15	1.1	19.16	19.20	0.9	7,785	0.01%
2019/03/25	3.1	19.09	0	0.00	19.15	3.1	7,900	0.04%
2019/03/22	2	19.30	0	0.00	19.25	2	7,883	0.03%
2019/03/21	1.5	19.30	2	19.30	19.35	-0.5	7,913	-0.01%
2019/03/20	1	19.20	21	19.20	19.30	-20	7,963	-0.25%
2019/03/19	0	0.00	4	19.20	19.20	-4	7,904	-0.05%
2019/03/18	2	19.10	0	0.00	19.10	2	7,873	0.03%
2019/03/15	1	18.95	0	0.00	19.00	1	7,920	0.01%
2019/03/14	3	18.93	4	18.95	18.95	-1	7,832	-0.01%
2019/03/13	0	0.00	1.1	18.90	18.95	-1.1	7,925	-0.01%
2019/03/12	20	18.90	0	0.00	18.90	20	7,962	0.25%
2019/03/11	2	18.75	1	18.85	18.75	1	7,961	0.01%
2019/03/08	2	18.70	1	18.75	18.75	1	7,958	0.01%
2019/03/07	1	18.80	1	19.00	18.80	0	8,163	0.00%
2019/03/06	7	18.81	0	0.00	18.90	7	8,165	0.09%
2019/03/05	1	18.75	0	0.00	18.85	1	8,175	0.01%
2019/03/04	5	18.80	34	18.95	18.85	-29	8,200	-0.35%
2019/02/27	35	18.70	2	18.83	18.90	33	8,112	0.41%
2019/02/25	0	0.00	23	18.70	18.70	-23	7,871	-0.29%
2019/02/22	0	0.00	49	18.56	18.65	-49	7,863	-0.62%
2019/02/21	3	18.55	0	0.00	18.60	3	7,828	0.04%
2019/02/20	2	18.53	0.3	18.55	18.55	1.7	7,842	0.02%
2019/02/18	2	18.45	0	0.00	18.45	2	7,771	0.03%
2019/02/15	2	18.35	0	0.00	18.30	2	7,738	0.03%
2019/02/14	0	0.00	2	18.45	18.40	-2	7,675	-0.03%
2019/02/13	74.1	18.40	0	0.00	18.40	74.1	7,614	0.97%
2019/02/12	17	18.49	2	18.50	18.50	15	7,519	0.20%
2019/02/11	20	18.50	2.1	18.50	18.45	17.9	7,493	0.24%
2019/01/30	1	18.45	0	0.00	18.45	1	7,463	0.01%
2019/01/28	0	0.00	2	18.40	18.45	-2	7,326	-0.03%
2019/01/23	0	0.00	31	18.20	18.25	-31	7,352	-0.42%
2019/01/21	0	0.00	11	18.30	18.20	-11	7,363	-0.15%
2019/01/18	0.1	18.15	5	18.17	18.25	-4.9	7,347	-0.07%
2019/01/16	0	17.95	0	0.00	17.95	0	7,476	0.00%
2019/01/15	0	0.00	2	18.05	18.10	-2	7,486	-0.03%
2019/01/11	0	0.00	1	17.95	18.00	-1	7,627	-0.01%
2019/01/10	0	0.00	1	17.90	17.95	-1	7,570	-0.01%
2019/01/09	0	0.00	22.2	17.85	17.95	-22.2	7,629	-0.29%
2019/01/08	20	17.65	0	0.00	17.70	20	7,618	0.26%
2019/01/07	5	17.65	1	17.70	17.80	4	7,729	0.05%
2019/01/04	33	17.49	0	0.00	17.40	33	7,848	0.42%
2019/01/02	2	17.35	1	17.55	17.40	1	8,432	0.01%
2018/12/26	1	17.30	0	0.00	17.30	1	8,684	0.01%
2018/12/25	1	17.35	0	0.00	17.35	1	8,679	0.01%
2018/12/24	1	17.45	0	0.00	17.55	1	8,713	0.01%
2018/12/18	4	17.40	0	0.00	17.45	4	8,639	0.05%
2018/12/17	1	17.55	0	0.00	17.55	1	8,761	0.01%
2018/12/13	1	17.55	0	0.00	17.60	1	8,807	0.01%
2018/12/10	5	17.55	0	0.00	17.60	5	8,851	0.06%
2018/12/07	1	17.70	0	0.00	17.70	1	8,813	0.01%
2018/12/06	2	17.60	0	0.00	17.70	2	8,826	0.02%
2018/12/05	0	0.00	29.2	17.79	17.75	-29.2	8,714	-0.33%
2018/12/03	0	0.00	2	17.75	17.75	-2	8,694	-0.02%
2018/11/30	2	17.55	0	0.00	17.55	2	8,695	0.02%
2018/11/26	0	0.00	1	17.80	17.70	-1	8,501	-0.01%
2018/11/21	1	17.60	0	0.00	17.65	1	8,561	0.01%
2018/11/19	0.9	17.85	0	0.00	17.80	0.9	8,565	0.01%
2018/11/16	1	17.70	1	17.75	17.80	0	8,575	0.00%
2018/11/15	0	0.00	8	17.68	17.70	-8	8,641	-0.09%
2018/11/14	1	17.60	1	17.65	17.70	0	8,715	0.00%
2018/11/13	0.2	17.70	0	0.00	17.60	0.2	8,848	0.00%
2018/11/08	0	0.00	5.3	17.70	17.70	-5.3	9,848	-0.05%
2018/11/06	0	0.00	2	17.55	17.55	-2	10,113	-0.02%
2018/11/02	2	17.40	1	17.45	17.50	1	10,551	0.01%
2018/11/01	0	0.00	1	17.40	17.40	-1	10,719	-0.01%
2018/10/31	3	17.35	99	17.45	17.45	-96	10,817	-0.89%
2018/10/29	4	17.14	0	0.00	17.15	4	10,732	0.04%
2018/10/26	2	17.20	0	0.00	17.25	2	10,803	0.02%
2018/10/25	3	17.02	0	0.00	17.25	3	10,853	0.03%
2018/10/24	2	17.23	120	17.40	17.30	-118	11,042	-1.07%	大賣/鉅額交易
2018/10/23	8	17.35	0	0.00	17.30	8	11,101	0.07%
2018/10/22	1	17.40	0	0.00	17.50	1	11,146	0.01%
2018/10/19	1	17.45	0	0.00	17.55	1	11,180	0.01%
2018/10/18	3	17.48	0	0.00	17.50	3	11,035	0.03%
2018/10/17	1	17.40	0	0.00	17.50	1	11,046	0.01%
2018/10/16	12	17.43	2	17.40	17.50	10	10,974	0.09%
2018/10/15	12	17.51	0	0.00	17.45	12	10,855	0.11%
2018/10/12	1	17.35	23	17.50	17.75	-22	10,710	-0.21%
2018/10/11	12.6	17.71	16	17.63	17.50	-3.5	10,559	-0.03%
2018/10/09	11	18.12	0	0.00	18.10	11	9,993	0.11%
2018/10/08	0.3	18.10	10	18.05	18.05	-9.7	9,952	-0.10%
2018/10/05	3	18.02	2	18.00	18.00	1	9,914	0.01%
2018/10/04	4	18.20	0	0.00	18.15	4	9,755	0.04%
2018/10/03	0	0.00	4	18.36	18.40	-4	9,623	-0.04%
2018/10/02	2	18.38	1	18.35	18.35	1	9,619	0.01%
2018/10/01	0	0.00	8	18.50	18.55	-8	9,520	-0.08%
2018/09/28	1.3	18.46	21	18.50	18.50	-19.8	9,562	-0.21%
2018/09/27	1.9	18.45	2.3	18.41	18.50	-0.4	9,516	0.00%
2018/09/25	11	18.40	2	18.40	18.45	9	9,466	0.09%
2018/09/21	1	18.50	2	18.40	18.50	-1	9,403	-0.01%
2018/09/20	1	18.25	12	18.25	18.30	-11	9,211	-0.12%
2018/09/19	0	0.00	16	18.14	18.15	-16	9,210	-0.17%
2018/09/18	0	0.00	0.5	18.05	18.05	-0.5	9,231	0.00%
2018/09/17	3	17.98	0	0.00	17.95	3	9,237	0.03%
2018/09/13	0	0.00	5	17.95	18.00	-5	9,298	-0.05%
2018/09/11	0	0.00	5	17.80	17.85	-5	9,380	-0.05%
2018/09/10	0	0.00	5	17.80	17.85	-5	9,572	-0.05%
2018/09/07	15	17.77	1	17.85	17.85	14	9,789	0.14%
2018/09/06	0.2	17.85	2	17.75	17.75	-1.8	9,844	-0.02%
2018/09/04	2	17.95	0	0.00	18.00	2	9,801	0.02%
2018/09/03	111	17.90	0	0.00	17.95	111	9,912	1.12%	大買/鉅額交易
2018/08/31	0	0.00	1	18.00	18.00	-1	9,980	-0.01%
2018/08/29	2	17.95	20	17.94	18.00	-18	10,095	-0.18%
2018/08/28	4	17.88	0	0.00	17.90	4	10,117	0.04%
2018/08/27	5	17.80	0	0.00	17.80	5	10,144	0.05%
2018/08/24	2	17.85	5	17.85	17.85	-3	10,181	-0.03%
2018/08/21	1	17.85	6	17.88	17.90	-5	10,681	-0.05%
2018/08/20	3	17.70	1	17.65	17.75	2	10,650	0.02%
2018/08/17	8	17.54	1	17.60	17.55	7	10,577	0.07%
2018/08/16	24	17.39	77.5	17.35	17.45	-53.5	10,537	-0.51%
2018/08/15	10	18.58	0	0.00	18.65	10	10,139	0.10%
2018/08/14	4	18.65	4	18.65	18.70	0	9,689	0.00%
2018/08/13	5	18.68	6	18.69	18.55	-1	9,543	-0.01%
2018/08/10	9.2	18.65	5	18.77	18.75	4.2	9,299	0.05%
2018/08/09	11	18.40	2	18.45	18.50	9	9,002	0.10%
2018/08/08	7	18.35	0	0.00	18.40	7	8,856	0.08%
2018/08/07	5	18.25	0	0.00	18.25	5	8,738	0.06%
2018/08/06	31	18.25	1	18.30	18.25	30	8,609	0.35%
2018/08/02	2	18.30	2	18.30	18.25	0	8,494	0.00%
2018/08/01	5.2	18.30	0	0.00	18.35	5.2	8,438	0.06%
2018/07/30	0	0.00	3	18.05	18.10	-3	8,112	-0.04%
2018/07/27	0	0.00	3	17.95	18.00	-3	7,968	-0.04%
2018/07/24	0	0.00	1	17.90	17.95	-1	7,899	-0.01%
2018/07/23	3	17.90	0	0.00	17.95	3	7,938	0.04%
2018/07/20	0.5	17.90	0	0.00	17.90	0.5	7,961	0.01%
2018/07/19	0	0.00	1	17.75	17.85	-1	7,993	-0.01%
2018/07/18	0	0.00	1	17.80	17.80	-1	8,029	-0.01%
2018/07/16	140	17.78	0	0.00	17.70	140	8,056	1.74%	大買/鉅額交易
2018/07/13	0	0.00	2	17.75	17.80	-2	8,103	-0.02%
2018/07/12	1	17.70	0	0.00	17.75	1	8,122	0.01%
2018/07/10	0	0.00	2	17.65	17.70	-2	8,159	-0.02%
2018/07/09	1	17.65	3	17.65	17.60	-2	8,174	-0.02%
2018/07/06	20.3	17.50	3	17.50	17.55	17.3	8,193	0.21%
2018/07/04	0	0.00	1	17.55	17.60	-1	8,233	-0.01%
2018/07/03	43	17.53	0	0.00	17.50	43	8,303	0.52%
2018/07/02	46	17.63	0	0.00	17.60	46	8,247	0.56%
2018/06/28	0	0.00	13	17.55	17.50	-13	8,117	-0.16%
2018/06/27	11	17.50	0	0.00	17.50	11	8,061	0.14%
2018/06/26	11	17.55	0	0.00	17.55	11	7,998	0.14%
2018/06/25	0	0.00	1	17.65	17.60	-1	7,908	-0.01%
2018/06/22	1	17.60	0	0.00	17.55	1	7,893	0.01%
2018/06/19	7	17.66	1	17.65	17.60	6	7,755	0.08%
2018/06/15	1	17.75	0	0.00	17.85	1	7,568	0.01%
2018/06/13	1	18.00	0	0.00	18.05	1	7,274	0.01%
2018/06/11	0	0.00	3	18.05	18.05	-3	7,448	-0.04%
2018/06/08	0	0.00	1	18.00	18.05	-1	7,394	-0.01%
2018/06/07	0	0.00	1	18.00	18.10	-1	7,460	-0.01%
2018/06/05	0	0.00	0.4	17.95	17.95	-0.4	7,344	-0.01%
2018/06/04	0	0.00	1	17.80	17.80	-1	7,283	-0.01%
2018/06/01	1	17.70	0	0.00	17.80	1	7,288	0.01%
2018/05/31	2	17.65	0	0.00	17.90	2	7,237	0.03%
2018/05/30	6	17.70	1	17.75	17.65	5	6,865	0.07%
2018/05/24	1	17.70	1	17.75	17.75	0	6,835	0.00%
2018/05/23	3	17.75	1.2	17.76	17.75	1.9	6,889	0.03%
2018/05/22	3	17.80	0	0.00	17.80	3	6,857	0.04%
2018/05/21	1	17.85	1	17.90	17.90	0	6,942	0.00%
2018/05/18	22	17.85	1	17.90	17.80	21	7,018	0.30%
2018/05/16	0.1	17.90	10	17.93	17.90	-10	7,183	-0.14%
2018/05/15	0	0.00	8	17.95	18.00	-8	7,410	-0.11%
2018/05/14	4	17.85	10	17.90	17.90	-6	7,812	-0.08%
2018/05/11	0	0.00	5	17.90	17.85	-5	8,016	-0.06%
2018/05/08	2	17.75	0	0.00	17.80	2	8,549	0.02%
2018/05/07	2	17.75	0	0.00	17.75	2	8,590	0.02%
2018/05/04	0.2	17.80	5	17.90	17.80	-4.8	8,630	-0.06%
2018/04/27	1	17.85	0	0.00	17.85	1	8,665	0.01%
2018/04/25	5	17.67	0	0.00	17.80	5	8,686	0.06%
2018/04/24	2	17.75	0	0.00	17.75	2	8,746	0.02%
2018/04/23	2	17.80	0	0.00	17.80	2	8,847	0.02%
2018/04/19	0	0.00	10	17.80	17.85	-10	8,890	-0.11%
2018/04/17	1	17.75	0.3	17.75	17.75	0.7	8,923	0.01%
2018/04/16	11	17.75	0	0.00	17.75	11	8,924	0.12%
2018/04/13	0.2	17.80	0.1	17.80	17.80	0.1	9,015	0.00%
2018/04/12	1	17.75	3	17.80	17.80	-2	9,163	-0.02%
2018/04/10	0	0.00	53	17.65	17.80	-53	9,366	-0.57%
2018/04/09	0	0.00	1	17.65	17.65	-1	9,334	-0.01%
2018/04/02	1	17.60	0	0.00	17.55	1	9,337	0.01%
2018/03/31	0	0.00	0.4	17.60	17.60	-0.4	9,408	0.00%
2018/03/30	0	0.00	1	17.55	17.60	-1	9,444	-0.01%
2018/03/29	3	17.53	0	0.00	17.50	3	9,405	0.03%
2018/03/27	1	17.55	5	17.55	17.60	-4	9,378	-0.04%
2018/03/23	2	17.43	7	17.47	17.45	-5	9,329	-0.05%
2018/03/22	0	0.00	6.1	17.55	17.60	-6.1	9,279	-0.07%
2018/03/21	0	0.00	10	17.55	17.60	-10	9,264	-0.11%
2018/03/19	1	17.60	9	17.55	17.60	-8	9,332	-0.09%
2018/03/16	0	0.00	11	17.41	17.60	-11	9,311	-0.12%
2018/03/15	1	17.45	0	0.00	17.40	1	9,048	0.01%
2018/03/14	2	17.40	1	17.45	17.45	1	9,037	0.01%
2018/03/13	10	17.40	25	17.40	17.45	-15	9,082	-0.17%
2018/03/12	0	0.00	19	17.33	17.35	-19	8,968	-0.21%
2018/03/09	1	17.25	4.1	17.25	17.25	-3.1	8,979	-0.03%
2018/03/07	4.1	17.10	0	0.00	17.10	4.1	9,156	0.04%
2018/03/06	4	17.05	0	0.00	17.10	4	9,200	0.04%
2018/03/05	36.3	17.04	0	0.00	16.95	36.3	9,444	0.38%
2018/03/02	5.1	16.95	0	0.00	17.00	5.1	9,392	0.05%
2018/03/01	2	17.10	1	17.20	17.10	1	9,351	0.01%
2018/02/26	1	17.20	0	0.00	17.15	1	9,153	0.01%
2018/02/23	19	17.02	1	17.00	17.05	18	9,122	0.20%
2018/02/22	1.7	16.97	0	0.00	16.95	1.7	9,212	0.02%
2018/02/21	1	16.85	2	16.90	16.95	-1	9,319	-0.01%
2018/02/12	45.3	16.77	0	0.00	16.75	45.3	9,226	0.49%
2018/02/09	25	16.66	0	0.00	16.65	25	9,147	0.27%
2018/02/08	20	16.85	0	0.00	16.80	20	9,019	0.22%
2018/02/07	14	16.87	27	16.87	16.90	-13	8,990	-0.14%
2018/02/06	65	16.74	12	16.69	16.60	53	8,789	0.60%
2018/02/05	22	17.11	0	0.00	17.10	22	8,392	0.26%
2018/02/02	22	17.25	0	0.00	17.40	22	8,225	0.27%
2018/02/01	20	17.35	0	0.00	17.40	20	8,124	0.25%
2018/01/31	13	17.20	30	17.20	17.40	-17	8,104	-0.21%
2018/01/30	20	17.35	0	0.00	17.30	20	7,826	0.26%
2018/01/26	70	17.35	102	17.40	17.35	-32	7,665	-0.42%	大賣/
2018/01/25	0	0.00	3	17.35	17.40	-3	7,627	-0.04%
2018/01/24	0	0.00	3	17.30	17.25	-3	7,529	-0.04%
2018/01/22	5.7	17.31	0	0.00	17.40	5.7	7,520	0.08%
2018/01/19	2	17.38	3	17.45	17.45	-1	7,476	-0.01%
2018/01/18	0	0.00	4	17.53	17.50	-4	7,445	-0.05%
2018/01/16	0	0.00	1	17.40	17.40	-1	7,316	-0.01%
2018/01/15	0	0.00	9	17.30	17.35	-9	7,314	-0.12%
2018/01/12	0	0.00	1	17.25	17.30	-1	7,354	-0.01%
2018/01/11	2	17.25	13	17.15	17.25	-11	7,314	-0.15%
2018/01/10	0.1	17.25	3.1	17.25	17.30	-3	7,440	-0.04%
2018/01/09	0	0.00	7	17.26	17.30	-7	7,418	-0.09%
2018/01/08	3.2	17.21	2	17.23	17.30	1.2	7,430	0.02%
2018/01/05	0	0.00	1	17.10	17.15	-1	7,285	-0.01%
2018/01/04	10	16.90	0	0.00	16.95	10	7,233	0.14%
2018/01/03	5	16.85	0	0.00	16.90	5	7,272	0.07%