華南金 (2880)-國泰-忠孝券商分點個股進出

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
25.20
漲跌
▲0.35
漲幅
+1.41%
成交量
19,431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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	0	25.10	7.2	25.13	25.20	-7.2	22,777	-0.03%
2024/06/06	2	24.85	10.2	24.85	24.85	-8.2	22,603	-0.04%
2024/06/05	1.2	24.68	0.2	24.85	24.65	1	22,474	0.00%
2024/06/04	11	24.43	0	0.00	24.40	11	22,417	0.05%
2024/06/03	1.3	24.85	0	0.00	24.70	1.3	22,057	0.01%
2024/05/31	2.5	25.00	10	24.90	25.00	-7.5	21,585	-0.03%
2024/05/30	14.5	24.95	45.3	24.97	24.75	-30.8	19,957	-0.15%
2024/05/29	7.3	25.15	1	25.25	25.05	6.3	19,628	0.03%
2024/05/28	2	25.40	0.5	25.55	25.50	1.5	19,173	0.01%
2024/05/27	7	25.49	2	25.40	25.55	5	19,159	0.03%
2024/05/24	2	25.25	39.2	25.31	25.40	-37.2	19,140	-0.19%
2024/05/23	1.4	25.34	31.1	25.40	25.50	-29.7	19,071	-0.16%
2024/05/22	0	0.00	1.1	25.55	25.60	-1.1	18,774	-0.01%
2024/05/21	74.5	25.59	8.2	25.51	25.55	66.3	18,554	0.36%
2024/05/20	4	25.75	64.5	25.85	25.90	-60.5	18,209	-0.33%
2024/05/17	10.1	26.05	6.1	26.00	26.00	4	17,797	0.02%
2024/05/16	0.1	26.00	11.1	26.00	26.05	-11	17,493	-0.06%
2024/05/15	5	26.02	0.2	26.03	26.05	4.8	17,046	0.03%
2024/05/14	1	26.00	0	0.00	26.10	1	16,817	0.01%
2024/05/13	4.1	26.00	49.2	26.09	26.20	-45.1	16,584	-0.27%
2024/05/10	0	25.85	55.9	25.98	26.25	-55.9	16,251	-0.34%
2024/05/09	23	25.07	10.3	25.25	25.15	12.7	15,318	0.08%
2024/05/08	26.4	25.27	9.2	25.33	25.55	17.2	15,029	0.11%
2024/05/07	3.8	25.42	66.6	25.54	25.55	-62.8	14,703	-0.43%
2024/05/06	22.2	24.84	34.7	25.28	25.45	-12.5	14,087	-0.09%
2024/05/03	40.4	24.21	0.5	24.32	24.25	39.8	12,973	0.31%
2024/05/02	15.8	23.81	3.2	24.09	24.20	12.6	12,645	0.10%
2024/04/30	12	23.88	2	23.93	23.65	10	12,038	0.08%
2024/04/29	6	23.04	5.2	23.34	23.40	0.8	11,047	0.01%
2024/04/26	0	22.70	3	22.60	22.55	-3	10,608	-0.03%
2024/04/25	3	22.57	0	0.00	22.50	3	10,607	0.03%
2024/04/24	0	0.00	1	22.90	22.85	-1	10,530	-0.01%
2024/04/22	1	22.70	2	22.63	22.75	-1	10,871	-0.01%
2024/04/19	22.3	22.16	3	22.23	22.20	19.3	10,767	0.18%
2024/04/18	0.1	22.60	1.2	22.69	22.65	-1.2	10,495	-0.01%
2024/04/17	0.2	22.47	1	22.50	22.45	-0.9	10,422	-0.01%
2024/04/16	3.1	22.50	2.9	22.62	22.40	0.2	10,148	0.00%
2024/04/15	1	22.95	0	0.00	22.95	1	9,885	0.01%
2024/04/12	0	0.00	2	23.00	23.00	-2	9,824	-0.02%
2024/04/11	12	23.15	0.4	23.15	23.20	11.6	9,588	0.12%
2024/04/10	0.1	23.15	0	0.00	23.15	0.1	9,512	0.00%
2024/04/09	10	23.10	0	0.00	23.20	10	9,512	0.11%
2024/04/08	0	0.00	0.2	23.00	23.10	-0.2	9,446	0.00%
2024/04/02	0	0.00	0	23.10	23.20	0	9,368	0.00%
2024/04/01	0	0.00	1	23.15	23.20	-1	9,412	-0.01%
2024/03/29	0	0.00	7	23.02	23.15	-7	9,418	-0.07%
2024/03/28	24	22.83	1	23.00	22.90	23	9,127	0.25%
2024/03/27	0	0.00	1	23.05	23.00	-1	9,025	-0.01%
2024/03/26	0	0.00	14.7	23.04	23.05	-14.7	9,034	-0.16%
2024/03/25	2	22.83	2	22.87	22.90	0	8,974	0.00%
2024/03/22	1.1	22.90	0	0.00	22.95	1.1	8,953	0.01%
2024/03/21	0.4	22.83	132.1	22.87	23.00	-131.7	8,805	-1.50%	大賣/鉅額交易
2024/03/20	2	22.70	169	22.60	22.55	-167	8,693	-1.92%	大賣/鉅額交易
2024/03/19	7	22.92	32.1	22.90	22.80	-25.1	8,611	-0.29%
2024/03/18	2	23.05	12.3	22.98	22.95	-10.3	8,441	-0.12%
2024/03/15	20.3	22.75	16	22.92	23.00	4.3	8,256	0.05%
2024/03/14	12.5	22.73	6.5	22.64	22.80	6	7,861	0.08%
2024/03/13	2.5	22.00	34.3	22.14	22.15	-31.8	7,452	-0.43%
2024/03/12	0	22.10	4.2	22.03	22.05	-4.2	7,346	-0.06%
2024/03/11	0.2	22.00	2.1	22.02	22.00	-2	7,352	-0.03%
2024/03/08	0	0.00	4	21.93	22.00	-4	7,333	-0.05%
2024/03/07	0.3	21.80	3.4	21.79	21.85	-3.1	7,168	-0.04%
2024/03/06	10	21.80	7	21.80	21.80	3	7,130	0.04%
2024/03/05	1	21.75	1	21.75	21.70	0	7,926	0.00%
2024/03/04	4	21.75	1	21.75	21.75	3	7,954	0.04%
2024/03/01	2.1	21.85	0	21.85	21.85	2.1	8,074	0.03%
2024/02/29	0	0.00	5.6	21.94	22.00	-5.6	8,180	-0.07%
2024/02/23	1	21.75	3.3	21.75	21.75	-2.3	7,966	-0.03%
2024/02/22	0	0.00	3	21.83	21.70	-3	8,148	-0.04%
2024/02/21	0	0.00	2	21.88	21.80	-2	8,156	-0.02%
2024/02/20	1	21.75	1.2	21.85	21.85	-0.2	8,256	0.00%
2024/02/19	0.5	21.80	2	21.85	21.90	-1.5	8,389	-0.02%
2024/02/16	2	21.70	2.1	21.80	21.75	-0.1	8,616	0.00%
2024/02/15	1	21.75	0	21.75	21.75	1	8,605	0.01%
2024/02/05	1.2	21.77	0	21.90	21.75	1.2	8,515	0.01%
2024/02/02	50	21.85	3	21.85	21.90	47	8,448	0.56%
2024/01/31	0	0.00	0	21.65	21.60	0	8,431	0.00%
2024/01/30	5	21.53	2	21.65	21.50	3	8,387	0.04%
2024/01/29	0	0.00	1	21.75	21.75	-1	8,452	-0.01%
2024/01/26	1	21.50	0	0.00	21.65	1	8,481	0.01%
2024/01/25	1.2	21.36	0	0.00	21.40	1.2	8,491	0.01%
2024/01/24	0	0.00	0.1	21.45	21.40	-0.1	8,466	0.00%
2024/01/23	0	0.00	1.7	21.30	21.35	-1.7	8,485	-0.02%
2024/01/22	4	21.28	0	0.00	21.25	4	8,592	0.05%
2024/01/19	2	21.18	0	0.00	21.20	2	8,570	0.02%
2024/01/18	2	21.15	0	0.00	21.10	2	8,609	0.02%
2024/01/17	2.1	21.08	0	0.00	21.05	2.1	8,642	0.02%
2024/01/16	19	21.47	0	0.00	21.45	19	8,394	0.23%
2024/01/11	0	0.00	3.4	22.19	22.10	-3.4	8,423	-0.04%
2024/01/10	0.2	21.95	1	22.00	21.95	-0.8	8,392	-0.01%
2024/01/09	10	22.00	0.6	22.05	21.95	9.4	8,369	0.11%
2024/01/08	0	22.10	6.1	22.14	22.20	-6.1	8,386	-0.07%
2024/01/04	2	22.05	1.8	22.05	22.00	0.2	8,524	0.00%
2024/01/03	1	22.00	0	0.00	22.00	1	8,763	0.01%
2024/01/02	0	0.00	21	22.34	22.35	-21	8,734	-0.24%
2023/12/28	0	0.00	3	22.22	22.40	-3	9,047	-0.03%
2023/12/27	1	22.20	0	0.00	22.25	1	9,000	0.01%
2023/12/26	0	0.00	1	22.15	22.20	-1	8,957	-0.01%
2023/12/25	0.1	21.95	0	0.00	21.95	0.1	8,979	0.00%
2023/12/22	1	21.80	1	21.90	21.90	0	9,044	0.00%
2023/12/21	11	21.71	0.1	21.90	21.85	10.9	9,195	0.12%
2023/12/20	7.2	22.07	0	0.00	21.90	7.2	9,149	0.08%
2023/12/19	0	0.00	19.8	22.20	22.20	-19.8	9,049	-0.22%
2023/12/18	0	0.00	6	22.28	22.35	-6	9,185	-0.07%
2023/12/15	1.5	22.25	0	0.00	22.25	1.5	9,172	0.02%
2023/12/14	0	0.00	5.6	22.21	22.40	-5.6	9,009	-0.06%
2023/12/13	10	22.15	0	22.10	22.20	10	8,829	0.11%
2023/12/12	0	0.00	1	22.20	22.20	-1	8,996	-0.01%
2023/12/11	0	0.00	0.6	22.10	22.20	-0.6	9,087	-0.01%
2023/12/07	1	21.95	1.2	22.00	22.00	-0.2	9,126	0.00%
2023/12/06	0.1	22.10	8.1	22.14	22.15	-8	9,160	-0.09%
2023/12/04	3	21.90	4	21.95	21.90	-1	9,084	-0.01%
2023/12/01	5	21.91	0	0.00	21.95	5	9,145	0.05%
2023/11/28	0.5	21.95	2	22.05	22.10	-1.5	8,178	-0.02%
2023/11/27	0	0.00	4.1	22.01	21.85	-4.1	8,488	-0.05%
2023/11/23	0.6	21.71	3	21.73	21.80	-2.4	8,388	-0.03%
2023/11/22	13.1	21.70	2	21.68	21.80	11.1	8,363	0.13%
2023/11/21	1	21.75	4	21.85	21.85	-3	8,432	-0.04%
2023/11/20	0.2	21.45	0	0.00	21.60	0.2	8,468	0.00%
2023/11/17	0	0.00	0.5	21.50	21.60	-0.5	8,529	-0.01%
2023/11/16	1	21.45	1	21.45	21.50	0	8,413	0.00%
2023/11/15	5	21.25	4.6	21.21	21.45	0.4	8,316	0.01%
2023/11/14	0	0.00	0.2	21.00	21.00	-0.2	8,166	0.00%
2023/11/10	0	0.00	1	20.85	20.90	-1	8,559	-0.01%
2023/11/09	0.4	20.81	0	0.00	20.75	0.4	8,701	0.00%
2023/11/08	2	20.78	1	20.80	20.85	1	8,821	0.01%
2023/11/07	0.1	20.90	2	20.90	20.90	-2	8,850	-0.02%
2023/11/06	1.1	20.95	4	20.93	20.95	-3	8,959	-0.03%
2023/11/03	0.9	20.71	11	20.82	20.85	-10.1	8,904	-0.11%
2023/11/02	3	20.58	0.5	20.60	20.60	2.5	8,963	0.03%
2023/11/01	1	20.30	0	0.00	20.40	1	8,986	0.01%
2023/10/31	1	20.35	11.6	20.35	20.30	-10.6	9,086	-0.12%
2023/10/27	1	20.40	0	0.00	20.45	1	9,210	0.01%
2023/10/26	4.1	20.29	0	0.00	20.25	4.1	9,321	0.04%
2023/10/25	51.2	20.35	0	0.00	20.40	51.2	9,265	0.55%
2023/10/24	1	20.55	0.3	20.55	20.40	0.7	9,230	0.01%
2023/10/23	0.3	20.60	0	0.00	20.50	0.3	9,231	0.00%
2023/10/20	12	20.52	0	0.00	20.50	12	9,209	0.13%
2023/10/19	1	20.70	0	0.00	20.75	1	9,104	0.01%
2023/10/18	1	20.75	0	0.00	20.80	1	9,079	0.01%
2023/10/17	2	20.90	0	0.00	20.95	2	9,086	0.02%
2023/10/16	0.1	21.00	0	0.00	21.00	0.1	9,076	0.00%
2023/10/13	1.2	21.07	0	21.10	20.95	1.1	9,080	0.01%
2023/10/12	0	0.00	17.2	21.00	21.20	-17.2	9,112	-0.19%
2023/10/11	0	0.00	3	20.92	21.00	-3	9,086	-0.03%
2023/10/06	0	0.00	0.1	20.60	20.55	-0.1	8,898	0.00%
2023/10/05	0	0.00	0.9	20.40	20.30	-0.9	8,934	-0.01%
2023/10/04	8.6	20.22	1	20.30	20.20	7.6	8,920	0.08%
2023/10/03	1	20.45	0	0.00	20.45	1	8,707	0.01%
2023/10/02	4	20.55	42.4	20.60	20.55	-38.4	8,817	-0.44%
2023/09/28	1	20.55	0	0.00	20.50	1	9,148	0.01%
2023/09/27	6	20.54	0	0.00	20.50	6	9,172	0.07%
2023/09/26	3	20.62	0	0.00	20.55	3	9,154	0.03%
2023/09/25	1.2	20.79	0.3	20.80	20.75	0.9	9,020	0.01%
2023/09/22	2	20.65	1	20.70	20.70	1	9,164	0.01%
2023/09/21	4.2	20.61	0	0.00	20.60	4.2	9,204	0.05%
2023/09/20	4.3	20.90	0	0.00	20.90	4.3	9,068	0.05%
2023/09/19	2	20.88	0.1	21.00	20.85	1.9	9,071	0.02%
2023/09/18	1	20.90	0	0.00	20.95	1	9,082	0.01%
2023/09/15	3.1	21.07	0	0.00	21.00	3.1	9,141	0.03%
2023/09/14	1	21.20	3	21.17	21.20	-2	9,011	-0.02%
2023/09/13	2	20.85	9	20.86	20.90	-7	8,930	-0.08%
2023/09/12	4	20.80	0	0.00	20.90	4	9,069	0.04%
2023/09/11	5	20.68	0.3	20.75	20.75	4.7	9,029	0.05%
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%
2023/09/06	23.3	20.53	0	0.00	20.50	23.3	9,038	0.26%
2023/09/05	3	20.67	8	20.75	20.65	-5	9,004	-0.06%
2023/09/04	7	20.69	7.1	20.72	20.70	-0.1	9,002	0.00%
2023/09/01	11	20.69	0	0.00	20.60	11	9,050	0.12%
2023/08/31	17.3	20.66	0	0.00	20.50	17.3	9,070	0.19%
2023/08/30	0.3	20.87	0.2	20.85	20.85	0.1	8,620	0.00%
2023/08/29	7.3	20.72	0	0.00	20.70	7.3	8,741	0.08%
2023/08/28	3.1	20.80	1	20.75	20.80	2.1	8,757	0.02%
2023/08/25	4.8	20.64	0	0.00	20.60	4.8	9,983	0.05%
2023/08/24	17.3	20.71	1.1	20.76	20.70	16.1	10,088	0.16%
2023/08/23	27	20.84	0	0.00	20.80	27	10,050	0.27%
2023/08/21	2.1	20.90	0	0.00	20.90	2.1	10,108	0.02%
2023/08/18	6.1	20.84	0	0.00	20.80	6.1	10,119	0.06%
2023/08/17	10.5	20.88	0	0.00	20.85	10.5	10,146	0.10%
2023/08/16	8.2	21.63	0	0.00	21.60	8.2	10,018	0.08%
2023/08/15	5.7	22.03	0	0.00	21.90	5.7	9,945	0.06%
2023/08/14	10	22.15	0	0.00	22.15	10	9,949	0.10%
2023/08/11	0	0.00	0.5	22.40	22.30	-0.5	10,042	0.00%
2023/08/10	0	0.00	11	22.37	22.30	-11	10,069	-0.11%
2023/08/09	7	22.30	5	22.30	22.30	2	10,027	0.02%
2023/08/08	1.2	22.16	0	0.00	22.10	1.2	10,034	0.01%
2023/08/07	3	22.25	0	0.00	22.25	3	9,991	0.03%
2023/08/04	1	22.20	0	0.00	22.25	1	10,055	0.01%
2023/08/02	14	22.32	0	0.00	22.15	14	10,028	0.14%
2023/08/01	0	0.00	7	22.53	22.55	-7	9,979	-0.07%
2023/07/31	0	0.00	3	22.32	22.25	-3	9,921	-0.03%
2023/07/28	6	22.29	12	22.21	22.20	-6	9,898	-0.06%
2023/07/27	3.2	22.25	0	0.00	22.30	3.2	9,934	0.03%
2023/07/26	0	22.20	6.7	22.20	22.20	-6.7	10,146	-0.07%
2023/07/25	0	0.00	2	22.00	22.10	-2	11,061	-0.02%
2023/07/24	1	21.90	0	0.00	21.90	1	11,060	0.01%
2023/07/21	1	22.10	0	0.00	22.10	1	11,092	0.01%
2023/07/20	0	0.00	2.2	22.25	22.25	-2.2	11,086	-0.02%
2023/07/19	0.4	22.16	7	22.19	22.10	-6.6	11,039	-0.06%
2023/07/18	0	0.00	11	22.23	22.15	-11	11,021	-0.10%
2023/07/17	1	22.15	1	22.15	22.20	0	11,000	0.00%
2023/07/14	0.1	21.95	112.4	21.90	22.05	-112.3	10,992	-1.02%	大賣/鉅額交易
2023/07/13	1	21.80	80	21.85	21.85	-79	10,937	-0.72%
2023/07/12	2	21.80	0	0.00	21.85	2	10,975	0.02%
2023/07/11	1	21.75	1	21.80	21.80	0	10,956	0.00%
2023/07/10	5	21.49	0.5	21.55	21.40	4.5	10,960	0.04%
2023/07/07	32.7	21.46	0	0.00	21.40	32.7	10,921	0.30%
2023/07/06	70.9	21.74	0	0.00	21.60	70.9	10,801	0.66%
2023/07/05	0.7	22.14	0.5	22.20	22.00	0.2	10,449	0.00%
2023/07/04	103.3	22.05	1.3	22.11	22.05	102	10,363	0.98%	大買/鉅額交易
2023/07/03	0	0.00	0.3	22.30	22.10	-0.3	10,402	0.00%
2023/06/30	5	22.15	0	0.00	22.20	5	10,462	0.05%
2023/06/29	1	22.15	0	0.00	22.15	1	10,317	0.01%
2023/06/28	0	0.00	0.1	22.25	22.15	-0.1	10,277	0.00%
2023/06/27	0	22.25	2	22.25	22.20	-2	10,251	-0.02%
2023/06/26	5	22.25	4.1	22.20	22.25	0.9	10,263	0.01%
2023/06/21	2	22.25	0.1	22.30	22.35	1.9	10,281	0.02%
2023/06/20	2	22.25	0.7	22.30	22.25	1.3	10,383	0.01%
2023/06/19	1	22.25	0	0.00	22.35	1	10,418	0.01%
2023/06/16	1.1	22.21	0	0.00	22.20	1.1	10,438	0.01%
2023/06/15	2	22.33	0.1	22.50	22.40	1.9	10,337	0.02%
2023/06/14	0.1	22.40	0.1	22.45	22.45	0	10,473	0.00%
2023/06/13	0	0.00	1.9	22.37	22.45	-1.9	10,744	-0.02%
2023/06/12	0	22.35	9	22.30	22.30	-9	10,905	-0.08%
2023/06/09	10.1	22.30	0	0.00	22.25	10.1	11,120	0.09%
2023/06/08	0.5	22.35	2	22.30	22.35	-1.5	11,180	-0.01%
2023/06/07	7.2	22.34	0	0.00	22.40	7.2	11,297	0.06%
2023/06/06	0.1	22.45	34	22.40	22.35	-33.9	11,312	-0.30%
2023/06/05	0	0.00	38	22.40	22.40	-38	11,368	-0.33%
2023/06/02	2	22.25	11	22.35	22.30	-9	11,361	-0.08%
2023/06/01	1	22.30	45	22.30	22.20	-44	11,280	-0.39%
2023/05/31	5	22.20	1	22.30	22.25	4	11,234	0.04%
2023/05/30	0	0.00	10	22.30	22.25	-10	10,021	-0.10%
2023/05/29	1	22.30	3	22.32	22.20	-2	10,002	-0.02%
2023/05/26	0.1	22.30	10.6	22.30	22.25	-10.5	9,945	-0.11%
2023/05/25	7	22.37	0	0.00	22.30	7	9,922	0.07%
2023/05/24	1	22.60	0.4	22.60	22.55	0.6	9,900	0.01%
2023/05/23	0	0.00	11	22.60	22.65	-11	9,887	-0.11%
2023/05/22	0	0.00	1	22.70	22.65	-1	9,796	-0.01%
2023/05/19	2	22.50	0.6	22.65	22.75	1.4	9,738	0.01%
2023/05/18	3	22.42	13.4	22.50	22.55	-10.4	9,576	-0.11%
2023/05/17	0.3	22.25	5.2	22.33	22.35	-4.9	9,499	-0.05%
2023/05/16	0	0.00	7	22.04	22.10	-7	9,301	-0.08%
2023/05/15	0.1	21.90	0	0.00	21.95	0.1	9,289	0.00%
2023/05/12	2.2	21.93	5	21.95	21.90	-2.8	9,310	-0.03%
2023/05/11	1.2	22.15	0	0.00	22.10	1.2	9,303	0.01%
2023/05/09	0	0.00	1	22.05	22.05	-1	9,211	-0.01%
2023/05/08	2	22.00	0	0.00	22.00	2	9,272	0.02%
2023/05/05	5	21.95	3	22.00	22.00	2	9,200	0.02%
2023/05/04	1	22.00	7.9	21.86	21.95	-6.9	9,216	-0.07%
2023/05/03	4.2	21.86	0	0.00	21.85	4.2	9,195	0.05%
2023/05/02	25.3	21.82	0	0.00	21.90	25.3	9,429	0.27%
2023/04/28	29.6	21.90	1	22.05	21.90	28.6	9,633	0.30%
2023/04/27	1	22.75	0	0.00	22.80	1	8,832	0.01%
2023/04/26	0	0.00	6	22.90	22.95	-6	8,896	-0.07%
2023/04/25	5	22.80	2	22.80	22.80	3	8,962	0.03%
2023/04/24	7.1	22.80	0	0.00	22.85	7.1	9,083	0.08%
2023/04/20	3	22.75	0	0.00	22.75	3	9,398	0.03%
2023/04/19	10.1	22.90	35	22.85	22.80	-24.9	9,707	-0.26%
2023/04/17	10	22.65	1	22.75	22.70	9	9,663	0.09%
2023/04/14	0	0.00	2	22.75	22.80	-2	9,598	-0.02%
2023/04/13	0	22.70	1	22.70	22.70	-1	9,682	-0.01%
2023/04/12	5	22.65	0.3	22.70	22.55	4.7	9,657	0.05%
2023/04/11	0.1	22.60	0	0.00	22.65	0.1	9,705	0.00%
2023/04/07	5	22.40	0	0.00	22.45	5	9,662	0.05%
2023/04/06	0.5	22.40	0	22.45	22.50	0.5	9,663	0.00%
2023/03/31	3.1	22.35	2.1	22.45	22.35	1	9,602	0.01%
2023/03/30	5	22.25	0	0.00	22.20	5	9,499	0.05%
2023/03/29	0	0.00	0.1	22.30	22.30	-0.1	9,525	0.00%
2023/03/28	5	22.10	0	0.00	22.15	5	9,641	0.05%
2023/03/27	0	0.00	0.2	22.15	22.10	-0.2	9,761	0.00%
2023/03/24	5	22.00	0	0.00	22.10	5	9,921	0.05%
2023/03/23	4.1	21.98	8	22.00	22.05	-3.9	9,859	-0.04%
2023/03/22	3	22.02	11	22.04	22.05	-8	9,783	-0.08%
2023/03/21	2.3	21.83	1	21.61	21.75	1.3	9,835	0.01%
2023/03/20	6.8	21.46	0	0.00	21.45	6.8	9,787	0.07%
2023/03/17	19.5	21.57	1	21.70	21.65	18.5	9,778	0.19%
2023/03/16	44.5	21.55	9.2	21.60	21.55	35.3	9,654	0.37%
2023/03/15	51	22.09	0	0.00	21.95	51	9,537	0.53%
2023/03/14	24.2	22.19	0	0.00	22.15	24.2	9,431	0.26%
2023/03/13	10.1	22.35	0.1	22.54	22.50	10	9,221	0.11%
2023/03/10	1.3	22.65	0	0.00	22.60	1.3	9,132	0.01%
2023/03/09	13	22.79	0	0.00	22.80	13	9,110	0.14%
2023/03/08	11.1	22.85	0	0.00	22.90	11.1	9,380	0.12%
2023/03/07	0.7	22.95	7	23.04	23.05	-6.4	9,353	-0.07%
2023/03/06	0	0.00	8	22.95	22.90	-8	9,487	-0.08%
2023/03/02	1	22.70	0	0.00	22.75	1	9,626	0.01%
2023/03/01	2	22.83	10	22.80	22.85	-8	9,629	-0.08%
2023/02/24	5	22.85	0	0.00	22.85	5	9,437	0.05%
2023/02/22	0.2	22.90	5	22.80	22.95	-4.8	9,382	-0.05%
2023/02/21	3	22.80	0	0.00	22.85	3	9,365	0.03%
2023/02/20	8	22.95	4.1	23.00	23.00	3.9	9,470	0.04%
2023/02/17	0	0.00	1	22.95	22.90	-1	9,558	-0.01%
2023/02/15	5.4	22.85	0	0.00	22.75	5.4	9,975	0.05%
2023/02/14	0	0.00	1.3	22.91	23.00	-1.3	9,927	-0.01%
2023/02/13	1	22.70	6	22.80	22.75	-5	9,939	-0.05%
2023/02/10	1	22.55	0	0.00	22.70	1	9,897	0.01%
2023/02/09	7	22.56	0	0.00	22.55	7	9,857	0.07%
2023/02/08	8	22.60	1	22.60	22.60	7	9,868	0.07%
2023/02/07	1	22.60	0.7	22.75	22.60	0.3	9,878	0.00%
2023/02/06	1	22.70	0	0.00	22.60	1	9,844	0.01%
2023/02/03	1.2	22.82	0	0.00	22.75	1.2	9,790	0.01%
2023/02/02	3.4	22.77	0.6	22.85	22.80	2.9	9,861	0.03%
2023/02/01	2	22.80	0	0.00	22.90	2	9,863	0.02%
2023/01/31	0.3	23.10	0	0.00	22.75	0.3	9,935	0.00%
2023/01/30	4.2	22.93	0	23.40	23.40	4.2	9,757	0.04%
2023/01/17	2	23.10	2	23.08	22.95	0	9,472	0.00%
2023/01/16	8	23.19	1	23.05	23.20	7	9,417	0.07%
2023/01/13	5	22.84	1	22.90	22.80	4	9,417	0.04%
2023/01/12	2.1	22.96	0	0.00	22.85	2.1	9,548	0.02%
2023/01/10	1	23.45	0.2	23.35	23.50	0.8	9,402	0.01%
2023/01/09	0	0.00	13.6	23.08	23.40	-13.6	9,458	-0.14%
2023/01/06	0	0.00	10	22.73	22.80	-10	9,312	-0.11%
2023/01/05	1	22.70	0.5	22.70	22.65	0.5	9,545	0.01%
2023/01/04	0	0.00	5	22.55	22.65	-5	9,605	-0.05%
2023/01/03	5	22.38	0	0.00	22.70	5	9,796	0.05%
2022/12/30	0	0.00	1	22.50	22.45	-1	9,725	-0.01%
2022/12/29	2	22.20	0.4	22.35	22.30	1.6	9,801	0.02%
2022/12/28	2	22.50	1	22.60	22.45	1	9,787	0.01%
2022/12/27	0.1	22.65	5.1	22.65	22.70	-5	9,878	-0.05%
2022/12/26	0	0.00	4.8	22.60	22.60	-4.8	10,009	-0.05%
2022/12/23	1	22.55	0	0.00	22.50	1	10,149	0.01%
2022/12/22	0	0.00	1	22.70	22.75	-1	10,289	-0.01%
2022/12/21	0	22.75	0	0.00	22.65	0	10,575	0.00%
2022/12/20	0.1	22.70	0	0.00	22.80	0.1	10,693	0.00%
2022/12/19	0	22.60	0	0.00	22.85	0	10,666	0.00%
2022/12/16	1.1	22.50	1	22.70	22.65	0.1	10,580	0.00%
2022/12/14	0	0.00	2.1	22.70	22.70	-2.1	10,663	-0.02%
2022/12/13	2.1	22.38	5	22.40	22.35	-2.9	10,604	-0.03%
2022/12/12	0	0.00	1	22.55	22.70	-1	10,535	-0.01%
2022/12/09	0	0.00	9	22.54	22.65	-9	10,887	-0.08%
2022/12/07	7.5	22.48	2	22.35	22.60	5.5	10,969	0.05%
2022/12/06	5	22.22	0	0.00	22.05	5	10,870	0.05%
2022/12/05	0	22.40	0.6	22.43	22.25	-0.6	10,831	-0.01%
2022/12/02	3	22.53	0	22.55	22.40	3	10,830	0.03%
2022/12/01	3	22.58	0	0.00	22.80	3	10,914	0.03%
2022/11/30	0	0.00	2.2	22.53	22.70	-2.2	10,886	-0.02%
2022/11/29	0	0.00	5	22.35	22.35	-5	10,564	-0.05%
2022/11/28	3.4	22.03	1	22.10	22.05	2.4	10,557	0.02%
2022/11/25	3.1	22.18	0	0.00	22.25	3.1	10,528	0.03%
2022/11/22	0	0.00	20	21.95	21.95	-20	10,544	-0.19%
2022/11/18	2.1	21.80	0	0.00	21.70	2.1	10,464	0.02%
2022/11/17	21	21.80	0	0.00	21.95	21	10,427	0.20%
2022/11/16	7.3	22.13	0	0.00	22.05	7.3	10,485	0.07%
2022/11/15	0	0.00	0.7	22.30	22.35	-0.7	10,420	-0.01%
2022/11/14	1	22.20	0	0.00	22.25	1	10,356	0.01%
2022/11/11	0	0.00	5	21.96	22.25	-5	10,158	-0.05%
2022/11/10	1	21.60	0	0.00	21.60	1	10,015	0.01%
2022/11/09	0	0.00	3.5	21.79	21.85	-3.5	10,054	-0.03%
2022/11/08	1	21.45	0.5	21.47	21.60	0.5	10,101	0.01%
2022/11/07	5	21.30	0.7	21.39	21.40	4.3	10,256	0.04%
2022/11/03	1	20.85	6	20.88	20.85	-5	11,339	-0.04%
2022/11/02	8.4	21.12	0.1	21.20	21.10	8.3	11,642	0.07%
2022/11/01	11.1	21.20	14.5	21.20	21.40	-3.4	11,798	-0.03%
2022/10/31	10.1	21.20	0	0.00	21.05	10.1	11,907	0.08%
2022/10/28	1.1	21.30	0	0.00	21.05	1.1	11,889	0.01%
2022/10/27	4	21.34	0	0.00	21.15	4	11,929	0.03%
2022/10/26	2.1	21.39	0	0.00	21.20	2.1	11,905	0.02%
2022/10/25	10	21.00	2	21.00	21.10	8	11,906	0.07%
2022/10/24	5.1	20.80	2	21.00	20.80	3.1	11,924	0.03%
2022/10/21	0.2	20.65	8.3	20.70	20.80	-8.1	11,941	-0.07%
2022/10/20	9.1	19.94	12	20.30	20.40	-2.9	11,971	-0.02%
2022/10/19	7.5	20.33	30.3	20.30	20.30	-22.8	11,752	-0.19%
2022/10/18	2.3	20.46	5	20.55	20.55	-2.8	11,730	-0.02%
2022/10/17	8	20.39	0.3	20.50	20.45	7.7	11,714	0.07%
2022/10/14	4.1	20.86	1	20.80	20.80	3.1	11,648	0.03%
2022/10/13	25.8	21.01	0	21.50	20.80	25.8	11,588	0.22%
2022/10/12	0	0.00	16	21.50	21.60	-16	11,377	-0.14%
2022/10/11	2.5	21.62	39.5	21.50	21.50	-37	11,351	-0.33%
2022/10/07	0.3	22.20	0	0.00	22.00	0.3	11,329	0.00%
2022/10/06	0	0.00	4	22.28	22.30	-4	11,316	-0.04%
2022/10/05	0	0.00	0.1	22.45	22.10	-0.1	11,381	0.00%
2022/10/04	1	22.15	0.2	22.30	22.25	0.8	11,423	0.01%
2022/10/03	2	22.10	1	22.15	22.05	1	11,352	0.01%
2022/09/30	0	0.00	2	22.35	22.25	-2	11,278	-0.02%
2022/09/29	1	22.35	1.3	22.42	22.50	-0.3	11,213	0.00%
2022/09/28	11	22.19	10.5	22.40	22.45	0.5	11,165	0.00%
2022/09/27	2.7	22.44	0.1	22.50	22.50	2.6	10,951	0.02%
2022/09/26	48	22.55	0.6	22.60	22.55	47.4	10,916	0.43%
2022/09/23	1.3	22.82	10	22.80	22.80	-8.7	10,906	-0.08%
2022/09/22	2	22.73	0	0.00	22.80	2	10,989	0.02%
2022/09/21	0	0.00	1	23.10	23.05	-1	10,889	-0.01%
2022/09/20	0	0.00	0.2	23.20	23.15	-0.2	10,823	0.00%
2022/09/19	2	23.30	0	0.00	23.10	2	10,861	0.02%
2022/09/14	2	22.93	0	0.00	22.90	2	10,586	0.02%
2022/09/13	0.6	23.35	0	0.00	23.20	0.6	10,705	0.01%
2022/09/12	0.3	23.10	1	23.15	23.25	-0.7	10,856	-0.01%
2022/09/08	0.1	22.95	1	22.95	23.00	-0.9	10,992	-0.01%
2022/09/07	3.2	22.85	0	0.00	22.80	3.2	11,111	0.03%
2022/09/06	0.1	23.10	8	23.06	23.20	-7.9	11,126	-0.07%
2022/09/05	1	22.85	0	0.00	22.95	1	11,106	0.01%
2022/09/02	0.7	22.97	0	0.00	22.75	0.7	11,255	0.01%
2022/09/01	3.1	22.82	0	0.00	22.85	3.1	11,220	0.03%
2022/08/31	0	0.00	2	23.20	23.25	-2	11,099	-0.02%
2022/08/30	6.7	22.98	5	23.20	23.00	1.7	11,025	0.02%
2022/08/29	2.9	22.97	0	0.00	22.95	2.9	10,973	0.03%
2022/08/25	0	0.00	1	23.10	23.15	-1	10,978	-0.01%
2022/08/24	0.2	22.95	3	22.88	22.85	-2.8	11,046	-0.03%
2022/08/23	11.8	22.93	0	0.00	22.90	11.8	11,387	0.10%
2022/08/22	4.5	23.15	0	0.00	23.20	4.5	11,472	0.04%
2022/08/19	0.3	23.36	0.6	23.43	23.35	-0.3	11,564	0.00%
2022/08/18	1.2	23.45	0	0.00	23.45	1.2	11,625	0.01%
2022/08/17	2	23.45	1	23.65	23.60	1	11,800	0.01%
2022/08/16	1	23.50	1	23.55	23.55	0	11,829	0.00%
2022/08/15	2	23.55	5	23.50	23.60	-3	11,918	-0.03%
2022/08/12	0.1	23.60	0	0.00	23.60	0.1	12,000	0.00%
2022/08/11	3.2	23.20	1	23.20	23.40	2.2	12,096	0.02%
2022/08/10	11	24.20	10	24.40	24.35	1	11,935	0.01%
2022/08/09	11	23.89	10.3	23.75	23.90	0.7	11,262	0.01%
2022/08/05	0	0.00	0.1	23.25	23.30	-0.1	11,019	0.00%
2022/08/04	0.7	23.05	0	0.00	22.95	0.7	11,111	0.01%
2022/08/03	0.2	23.00	0	0.00	23.00	0.2	11,125	0.00%
2022/08/02	1.2	23.04	18	23.06	23.10	-16.9	11,197	-0.15%
2022/07/29	16	22.97	0.3	23.25	23.10	15.7	11,403	0.14%
2022/07/28	1	23.05	0	0.00	23.05	1	11,334	0.01%
2022/07/27	1.2	22.75	2	22.58	22.80	-0.9	11,227	-0.01%
2022/07/26	1	22.25	1	22.40	22.35	0	11,148	0.00%
2022/07/25	1.6	22.24	0.5	22.35	22.35	1.1	11,188	0.01%
2022/07/22	0	0.00	8	22.11	22.15	-8	11,362	-0.07%
2022/07/21	0.2	21.85	5	22.00	22.10	-4.9	11,500	-0.04%
2022/07/20	0	21.95	50	22.10	21.70	-50	11,645	-0.43%
2022/07/15	2.3	21.55	0	0.00	21.45	2.3	12,051	0.02%
2022/07/14	1	21.95	0	0.00	21.95	1	11,957	0.01%
2022/07/13	1.5	21.92	2.4	22.00	22.00	-0.9	12,006	-0.01%
2022/07/12	3	21.40	0	0.00	21.40	3	12,138	0.02%
2022/07/11	2	21.90	0	0.00	21.85	2	12,138	0.02%
2022/07/08	1.3	22.26	1	22.20	22.15	0.3	12,347	0.00%
2022/07/07	1	22.20	0	0.00	22.10	1	12,433	0.01%
2022/07/06	0	0.00	3	22.20	22.10	-3	12,479	-0.02%
2022/07/04	1	22.40	0.1	22.60	22.40	0.9	12,655	0.01%
2022/07/01	2	22.45	0	0.00	22.40	2	12,965	0.02%
2022/06/30	0	0.00	22	22.65	22.60	-22	13,150	-0.17%
2022/06/27	0.1	23.35	1	23.35	23.15	-1	13,520	-0.01%
2022/06/24	1	23.10	1	23.15	23.15	0	13,498	0.00%
2022/06/23	2	23.03	1	22.85	22.95	1	13,480	0.01%
2022/06/21	1	23.00	5.8	22.95	23.05	-4.8	13,560	-0.04%
2022/06/20	0.5	22.60	1	22.70	22.25	-0.5	13,523	0.00%
2022/06/17	1.1	22.56	0	0.00	22.65	1.1	13,356	0.01%
2022/06/16	0.5	23.20	3	23.02	22.90	-2.5	13,196	-0.02%
2022/06/15	4	23.05	0	0.00	23.05	4	13,302	0.03%
2022/06/14	20	22.90	0	0.00	23.05	20	13,482	0.15%
2022/06/13	22.2	22.79	7.5	22.67	22.75	14.7	13,591	0.11%
2022/06/09	0.3	23.40	8	23.36	23.45	-7.7	13,551	-0.06%
2022/06/08	0	0.00	7	23.35	23.45	-7	13,584	-0.05%
2022/06/07	0	0.00	2	23.25	23.25	-2	13,725	-0.01%
2022/06/02	0	23.40	2	23.20	23.45	-2	14,224	-0.01%
2022/06/01	2.3	23.60	0.2	23.75	23.45	2.1	14,595	0.01%
2022/05/31	7.2	23.80	3.5	23.71	23.80	3.7	14,638	0.03%
2022/05/30	7	23.92	1	23.90	23.95	6	14,318	0.04%
2022/05/27	1	23.35	13.6	23.56	23.60	-12.6	14,332	-0.09%
2022/05/26	2	23.10	12	23.05	23.15	-10	14,417	-0.07%
2022/05/25	13	23.20	5	22.95	23.20	8	14,590	0.05%
2022/05/23	5	22.85	11.4	22.89	22.85	-6.4	14,608	-0.04%
2022/05/20	3	22.58	8	22.56	22.70	-5	14,686	-0.03%
2022/05/19	5.2	22.21	1	22.30	22.40	4.2	14,552	0.03%
2022/05/18	0	0.00	6	22.64	22.90	-6	14,313	-0.04%
2022/05/17	10	21.95	2	22.00	22.00	8	14,125	0.06%
2022/05/16	1	21.85	4	21.95	21.90	-3	14,122	-0.02%
2022/05/13	6	21.88	11	21.90	21.90	-5	14,073	-0.04%
2022/05/12	27.5	21.95	23.4	21.88	21.80	4.1	14,082	0.03%
2022/05/10	11	22.30	1	22.30	22.35	10	13,929	0.07%
2022/05/09	2.7	22.38	7	22.27	22.20	-4.3	14,031	-0.03%
2022/05/06	4.7	22.72	1.2	22.75	22.85	3.5	14,106	0.02%
2022/05/05	5	23.38	5	23.15	23.15	0	14,232	0.00%
2022/05/03	5.8	23.53	6	23.46	23.45	-0.2	14,444	0.00%
2022/04/29	2	23.60	0	0.00	23.75	2	14,605	0.01%
2022/04/28	31.1	23.18	30	23.30	23.50	1.1	14,821	0.01%
2022/04/27	93.7	23.64	1	23.65	23.45	92.7	14,698	0.63%
2022/04/26	1	23.55	5	23.60	23.85	-4	14,591	-0.03%
2022/04/25	5.5	23.11	1	23.15	23.15	4.5	14,463	0.03%
2022/04/22	3.1	23.23	0	0.00	23.65	3.1	14,406	0.02%
2022/04/21	11.2	23.46	1.5	23.40	23.40	9.7	14,478	0.07%
2022/04/20	2	23.50	2	23.70	23.90	0	14,506	0.00%
2022/04/19	2.1	23.75	13	23.87	23.60	-10.9	14,591	-0.07%
2022/04/18	5.5	23.52	27.3	23.68	23.55	-21.8	14,840	-0.15%
2022/04/15	5.1	24.34	0	0.00	24.25	5.1	14,736	0.03%
2022/04/14	10.8	24.53	8	24.43	24.40	2.8	14,804	0.02%
2022/04/13	0	25.10	7.4	25.06	25.10	-7.4	14,646	-0.05%
2022/04/12	2	24.80	0	24.95	24.90	2	14,592	0.01%
2022/04/11	7.8	25.05	49	25.50	25.05	-41.2	14,518	-0.28%
2022/04/08	10.3	24.60	8.2	24.83	25.10	2.1	14,398	0.01%
2022/04/07	10.2	24.91	29	25.03	24.60	-18.8	14,322	-0.13%
2022/04/06	73	24.93	65.5	25.14	25.20	7.5	13,996	0.05%
2022/04/01	3.1	24.32	65.7	24.35	24.40	-62.6	13,831	-0.45%
2022/03/31	1	24.30	15.7	24.38	24.35	-14.7	13,738	-0.11%
2022/03/30	125	23.85	3	23.82	23.90	122	13,523	0.90%	大買/鉅額交易
2022/03/29	2	23.45	0	0.00	23.45	2	13,300	0.02%
2022/03/28	0	23.45	2	23.45	23.60	-2	13,273	-0.01%
2022/03/25	1.1	23.50	1	23.50	23.65	0.1	13,233	0.00%
2022/03/24	4	23.68	0	0.00	23.80	4	13,237	0.03%
2022/03/23	20	23.60	12.6	23.65	23.80	7.4	13,200	0.06%
2022/03/22	50	23.25	24	23.25	23.35	26	13,010	0.20%
2022/03/21	1	23.30	0	0.00	23.25	1	13,015	0.01%
2022/03/18	13	23.27	0.2	23.20	23.30	12.8	12,995	0.10%
2022/03/17	6	23.06	2	23.13	23.15	4	12,807	0.03%
2022/03/16	0	22.70	10	22.66	22.90	-10	12,580	-0.08%
2022/03/15	1	22.35	0	0.00	22.50	1	12,488	0.01%
2022/03/14	1	22.45	0.2	22.50	22.50	0.8	12,499	0.01%
2022/03/11	0	0.00	0.7	22.45	22.40	-0.7	12,537	-0.01%
2022/03/10	0	0.00	3	22.30	22.45	-3	12,579	-0.02%
2022/03/09	1.1	21.95	0	0.00	21.90	1.1	12,490	0.01%
2022/03/08	5.1	21.77	3	21.95	21.95	2.1	12,340	0.02%
2022/03/07	8.7	22.08	2	22.08	22.10	6.7	12,050	0.06%
2022/03/04	1	22.65	0	0.00	22.70	1	12,081	0.01%
2022/03/03	1.2	22.71	0.1	22.85	22.75	1.2	12,055	0.01%
2022/03/02	0	0.00	5	22.75	22.85	-5	12,185	-0.04%
2022/03/01	3	22.42	6.5	22.45	22.55	-3.5	12,038	-0.03%
2022/02/25	3.1	22.20	2	22.10	22.10	1.1	11,805	0.01%
2022/02/24	10.7	22.21	1	22.25	22.25	9.7	11,547	0.08%
2022/02/23	0	0.00	2	22.65	22.65	-2	11,253	-0.02%
2022/02/22	7.4	22.59	0.2	22.65	22.65	7.2	11,348	0.06%
2022/02/21	0	0.00	20	22.85	22.85	-20	11,268	-0.18%
2022/02/18	0.1	22.95	0	0.00	22.85	0.1	11,336	0.00%
2022/02/17	6	22.91	0	0.00	23.00	6	11,369	0.05%
2022/02/16	9	22.97	0	0.00	22.90	9	11,393	0.08%
2022/02/15	2.2	22.81	0	0.00	22.80	2.2	11,413	0.02%
2022/02/14	35.5	22.75	1	22.75	22.85	34.5	11,401	0.30%
2022/02/11	7	23.13	0	23.10	23.20	7	11,318	0.06%
2022/02/10	5	23.05	0.1	23.05	23.20	4.9	11,283	0.04%
2022/02/09	5	22.95	5.2	23.15	23.10	-0.2	11,214	0.00%
2022/02/08	3	22.78	4.1	22.72	22.85	-1.1	10,936	-0.01%
2022/02/07	17	22.12	0.3	21.95	22.25	16.7	10,705	0.16%
2022/01/26	1.7	21.81	10.3	21.90	21.85	-8.6	10,425	-0.08%
2022/01/25	13.3	21.57	53	21.50	21.70	-39.7	10,423	-0.38%
2022/01/24	3.2	21.69	5.6	21.76	21.85	-2.4	10,230	-0.02%
2022/01/21	27.4	21.93	35	21.87	21.95	-7.6	10,129	-0.08%
2022/01/20	4	22.15	8.1	22.31	22.30	-4.1	9,839	-0.04%
2022/01/19	1	22.40	8.4	22.44	22.40	-7.4	9,743	-0.08%
2022/01/18	0	0.00	2	22.48	22.55	-2	9,734	-0.02%
2022/01/17	0	22.35	1.1	22.37	22.45	-1.1	9,626	-0.01%
2022/01/14	5.1	22.41	1.2	22.52	22.50	3.9	9,461	0.04%
2022/01/13	3.2	22.48	21.5	22.50	22.60	-18.3	9,286	-0.20%
2022/01/12	8.6	22.15	2	22.30	22.35	6.5	9,075	0.07%
2022/01/11	19	22.17	11	22.13	22.20	8	8,965	0.09%
2022/01/10	6	21.72	2	21.95	22.00	4	8,682	0.05%
2022/01/07	1	21.55	7.5	21.58	21.60	-6.5	8,566	-0.08%
2022/01/06	3	21.28	0	0.00	21.30	3	8,414	0.04%
2022/01/05	1	21.20	3	21.17	21.20	-2	8,343	-0.02%
2022/01/04	11.1	21.03	4	21.05	21.10	7.1	8,421	0.08%
2022/01/03	1	21.20	1	21.15	21.05	0	8,416	0.00%
2021/12/30	0.5	21.25	5	21.28	21.20	-4.5	8,390	-0.05%
2021/12/29	2	21.20	5.1	21.20	21.25	-3.1	8,526	-0.04%
2021/12/28	4	21.02	1	21.15	21.15	3	8,505	0.04%
2021/12/27	1.3	20.91	7	20.90	20.95	-5.7	8,505	-0.07%
2021/12/24	1	20.95	0	0.00	20.95	1	8,742	0.01%
2021/12/23	2	20.85	0.3	20.90	20.95	1.7	8,790	0.02%
2021/12/22	2.1	20.80	0	0.00	20.85	2.1	8,956	0.02%
2021/12/21	26	20.82	0	0.00	20.90	26	9,031	0.29%
2021/12/20	0	20.95	13	20.80	20.80	-13	9,052	-0.14%
2021/12/17	0	20.90	1	21.00	21.00	-1	9,043	-0.01%
2021/12/16	2	20.83	0.1	20.90	20.80	1.9	9,053	0.02%
2021/12/15	2	20.80	0	0.00	20.80	2	9,468	0.02%
2021/12/14	6	20.88	1	20.90	20.95	5	9,842	0.05%
2021/12/13	2	21.05	0.7	21.11	21.05	1.3	10,125	0.01%
2021/12/10	8	21.01	0.1	21.00	21.00	7.9	10,328	0.08%
2021/12/09	6	20.95	1	20.90	21.00	5	10,456	0.05%
2021/12/08	6.1	20.89	0	0.00	20.90	6.1	10,635	0.06%
2021/12/07	3	20.70	32	20.67	20.80	-29	10,683	-0.27%
2021/12/06	0	20.65	0.1	20.65	20.70	0	10,698	0.00%
2021/12/03	16.1	20.65	32	20.65	20.60	-15.9	10,788	-0.15%
2021/12/02	4.3	20.46	3	20.55	20.55	1.3	10,753	0.01%
2021/12/01	1.7	20.45	1	20.60	20.60	0.7	10,836	0.01%
2021/11/30	8	20.41	2	20.50	20.20	6	10,988	0.05%
2021/11/29	13.5	20.48	1	20.40	20.45	12.5	10,680	0.12%
2021/11/26	12.2	20.50	0	0.00	20.55	12.2	10,784	0.11%
2021/11/25	0	20.85	0	0.00	20.85	0	10,914	0.00%
2021/11/24	0	0.00	1	20.80	20.80	-1	11,235	-0.01%
2021/11/23	1	20.80	1	20.80	20.75	0	11,761	0.00%
2021/11/22	1	20.90	0	0.00	20.90	1	12,009	0.01%
2021/11/19	16.6	21.08	0.2	21.15	20.95	16.4	12,108	0.14%
2021/11/18	3	21.22	1	21.20	21.20	2	12,194	0.02%
2021/11/17	5	20.90	4	21.06	21.10	1	12,132	0.01%
2021/11/16	0	0.00	1.1	20.95	20.95	-1.1	12,146	-0.01%
2021/11/15	0	0.00	4	20.94	20.90	-4	12,319	-0.03%
2021/11/12	2.2	20.73	9.6	20.67	20.75	-7.4	12,284	-0.06%
2021/11/11	1.3	20.53	0	0.00	20.50	1.3	12,409	0.01%
2021/11/10	2	20.55	5	20.50	20.60	-3	12,565	-0.02%
2021/11/09	1.1	20.45	0	0.00	20.45	1.1	12,575	0.01%
2021/11/08	0	20.40	0	20.45	20.40	0	12,673	0.00%
2021/11/05	0.1	20.40	1	20.30	20.35	-0.9	12,833	-0.01%
2021/11/04	3	20.30	0	0.00	20.30	3	12,860	0.02%
2021/11/03	0.5	20.40	0	0.00	20.40	0.5	12,953	0.00%
2021/11/02	9.8	20.38	2	20.40	20.45	7.8	13,079	0.06%
2021/11/01	0.1	20.40	0	20.40	20.35	0.1	13,153	0.00%
2021/10/29	1	20.35	0	20.40	20.35	1	13,166	0.01%
2021/10/28	5.1	20.35	11	20.35	20.40	-5.9	13,083	-0.05%
2021/10/27	11.1	20.40	0	0.00	20.35	11.1	13,141	0.08%
2021/10/26	1	20.35	2	20.35	20.50	-1	13,242	-0.01%
2021/10/25	5	20.30	0	20.35	20.35	5	13,196	0.04%
2021/10/22	6	20.35	0	0.00	20.30	6	13,305	0.05%
2021/10/21	10	20.35	1	20.40	20.35	9	13,380	0.07%
2021/10/20	3.1	20.30	0	0.00	20.35	3.1	13,479	0.02%
2021/10/19	2	20.33	0	20.35	20.25	2	13,555	0.01%
2021/10/18	6.1	20.30	1.1	20.30	20.30	5	13,762	0.04%
2021/10/15	1	20.20	0	0.00	20.20	1	13,910	0.01%
2021/10/14	2	20.18	0	20.20	20.05	2	13,957	0.01%
2021/10/13	1.1	20.15	0	0.00	20.10	1.1	14,078	0.01%
2021/10/12	2	20.00	1	20.05	20.10	1	14,197	0.01%
2021/10/08	1	20.15	0.1	20.30	20.15	0.9	14,142	0.01%
2021/10/07	0	0.00	2	20.35	20.30	-2	14,243	-0.01%
2021/10/06	3	20.10	2.2	20.15	20.20	0.8	14,303	0.01%
2021/10/05	0	0.00	326.4	20.15	20.10	-326.4	14,382	-2.27%	大賣/鉅額交易
2021/10/01	5.1	20.17	0	20.20	20.25	5.1	14,398	0.04%
2021/09/30	1	20.35	1	20.30	20.40	0	14,205	0.00%
2021/09/29	3	20.20	0	0.00	20.35	3	14,165	0.02%
2021/09/27	1	20.60	0.5	20.60	20.55	0.5	14,037	0.00%
2021/09/24	0	0.00	78.1	20.75	20.55	-78.1	14,010	-0.56%
2021/09/22	18.7	20.10	1	20.15	20.15	17.7	13,981	0.13%
2021/09/17	405.4	20.50	6	20.55	20.50	399.4	13,614	2.93%	大買/鉅額交易
2021/09/16	24	20.53	5.2	20.55	20.55	18.8	13,223	0.14%
2021/09/15	20	21.10	29.5	21.14	21.10	-9.5	12,919	-0.07%
2021/09/14	1.9	21.13	10	21.15	21.15	-8.1	12,725	-0.06%
2021/09/13	7.4	20.99	189.8	21.02	21.05	-182.4	12,555	-1.45%	大賣/鉅額交易
2021/09/10	0	0.00	321.1	20.96	20.95	-321.1	12,417	-2.59%	大賣/鉅額交易
2021/09/08	6	20.89	0	0.00	20.90	6	12,510	0.05%
2021/09/07	1	20.90	12	20.85	20.90	-11	12,485	-0.09%
2021/09/06	8.8	20.96	8	20.98	20.95	0.8	12,482	0.01%
2021/09/03	4.1	20.83	12	20.85	20.95	-7.9	12,341	-0.06%
2021/09/02	2	20.53	6	20.61	20.65	-4	12,183	-0.03%
2021/09/01	5	20.67	1	20.70	20.60	4	12,052	0.03%
2021/08/31	0	20.55	5	20.86	20.90	-5	11,840	-0.04%
2021/08/30	0.1	20.50	3	20.58	20.70	-2.9	11,577	-0.03%
2021/08/27	0	0.00	18.2	20.31	20.45	-18.2	11,224	-0.16%
2021/08/26	1	19.85	8	19.90	19.95	-7	10,698	-0.07%
2021/08/25	0	0.00	11	19.80	19.90	-11	10,523	-0.10%
2021/08/24	0	0.00	10	19.65	19.80	-10	10,427	-0.10%
2021/08/23	0	0.00	0.6	19.61	19.50	-0.6	10,279	-0.01%
2021/08/20	0	0.00	22.5	19.46	19.60	-22.5	10,324	-0.22%
2021/08/19	11	19.50	4	19.61	19.50	7	10,540	0.07%
2021/08/18	8	19.64	4	19.68	19.75	4	10,374	0.04%
2021/08/17	0	0.00	2.1	19.70	19.75	-2.1	10,361	-0.02%
2021/08/16	0	0.00	0.1	19.55	19.60	-0.1	10,193	0.00%
2021/08/13	0	0.00	18	19.74	19.70	-18	10,051	-0.18%
2021/08/12	21	19.75	0.1	19.80	19.80	20.9	10,022	0.21%
2021/08/11	0	0.00	1.5	19.73	19.80	-1.5	9,922	-0.02%
2021/08/10	41	19.60	2.1	19.60	19.65	39	9,839	0.40%
2021/08/09	0	0.00	1.4	19.70	19.75	-1.4	10,120	-0.01%
2021/08/06	7	19.70	5	19.68	19.70	2	10,091	0.02%
2021/08/05	5.1	19.60	20	19.60	19.70	-15	10,269	-0.15%
2021/08/03	2	19.40	50	19.45	19.50	-48	11,048	-0.43%
2021/08/02	3	19.35	0	0.00	19.50	3	11,217	0.03%
2021/07/30	7	19.36	0	19.40	19.30	7	11,201	0.06%
2021/07/29	1	19.30	61	19.43	19.45	-60	11,192	-0.54%
2021/07/28	5	19.24	11.4	19.25	19.35	-6.4	11,299	-0.06%
2021/07/27	2	19.33	120	19.35	19.40	-118	11,570	-1.02%	大賣/鉅額交易
2021/07/26	1	19.40	0.3	19.50	19.35	0.7	11,866	0.01%
2021/07/23	5	19.50	5.3	19.45	19.45	-0.3	11,931	0.00%
2021/07/22	12	19.31	510.4	19.35	19.45	-498.4	12,126	-4.11%	大賣/鉅額交易
2021/07/20	32	19.06	6	19.05	19.05	26	12,603	0.21%
2021/07/19	32	19.07	1.3	19.09	19.20	30.7	12,564	0.24%
2021/07/16	15	19.04	2	19.10	19.10	13	12,609	0.10%
2021/07/15	11	18.95	0	0.00	19.00	11	12,598	0.09%
2021/07/14	146	19.00	5	18.95	18.95	141	12,695	1.11%	大買/鉅額交易
2021/07/13	265	18.90	4	18.95	19.00	261	12,744	2.05%	大買/鉅額交易
2021/07/12	63	18.91	50	18.90	18.80	13	12,765	0.10%
2021/07/09	0.5	18.50	0	0.00	18.65	0.5	12,795	0.00%
2021/07/08	0	0.00	0	18.55	18.60	0	12,882	0.00%
2021/07/07	0	0.00	10	18.50	18.60	-10	13,004	-0.08%
2021/07/06	0	0.00	13	18.54	18.60	-13	13,095	-0.10%
2021/07/02	0.1	18.38	0	0.00	18.30	0.1	13,086	0.00%
2021/07/01	6.1	18.39	0	0.00	18.35	6.1	13,130	0.05%
2021/06/30	0.5	18.40	0	0.00	18.45	0.5	13,210	0.00%
2021/06/29	6	18.40	1	18.40	18.40	5	13,254	0.04%
2021/06/28	0	0.00	3.1	18.50	18.55	-3.1	13,360	-0.02%
2021/06/24	7	18.40	0	0.00	18.30	7	13,573	0.05%
2021/06/23	0	0.00	2	18.35	18.25	-2	13,662	-0.01%
2021/06/22	0.1	18.20	0	0.00	18.20	0.1	13,625	0.00%
2021/06/21	4	18.06	0	0.00	18.10	4	13,658	0.03%
2021/06/18	3.1	18.17	0.1	18.25	18.10	3	13,578	0.02%
2021/06/17	0.1	18.30	0	0.00	18.25	0.1	13,394	0.00%
2021/06/16	2	18.25	0.1	18.30	18.35	2	13,596	0.01%
2021/06/15	0	18.35	0	0.00	18.30	0	13,561	0.00%
2021/06/11	3	18.25	0	0.00	18.25	3	13,704	0.02%
2021/06/10	0	0.00	1	18.25	18.30	-1	13,905	-0.01%
2021/06/09	3	18.17	1	18.30	18.20	2	13,931	0.01%
2021/06/08	1	18.20	1	18.25	18.30	0	13,996	0.00%
2021/06/07	1	18.20	0	0.00	18.20	1	14,185	0.01%
2021/06/04	4.1	18.30	0	0.00	18.30	4.1	14,237	0.03%
2021/06/02	7	18.40	4	18.45	18.40	3	14,503	0.02%
2021/06/01	1.1	18.20	1	18.30	18.30	0.1	14,492	0.00%
2021/05/31	2	18.25	45	18.25	18.25	-43	14,649	-0.29%
2021/05/28	1	18.15	0	0.00	18.15	1	14,824	0.01%
2021/05/27	0.2	18.06	0	0.00	18.15	0.2	14,871	0.00%
2021/05/26	1	18.05	19.1	18.05	18.10	-18.1	14,865	-0.12%
2021/05/25	1	18.00	0.5	18.10	18.00	0.5	14,969	0.00%
2021/05/24	0.1	18.05	0.5	18.05	17.95	-0.4	15,054	0.00%
2021/05/21	14	18.03	0	0.00	18.05	14	15,186	0.09%
2021/05/20	2	17.88	0	0.00	17.85	2	15,259	0.01%
2021/05/19	3	17.95	4.7	18.04	17.90	-1.7	15,291	-0.01%
2021/05/18	12	17.97	1.2	18.05	18.05	10.8	15,376	0.07%
2021/05/17	9.6	17.72	80	17.68	17.60	-70.4	15,525	-0.45%
2021/05/14	18.1	17.92	13	17.91	18.05	5.1	15,264	0.03%
2021/05/13	63.6	18.02	10.2	17.90	17.85	53.4	15,148	0.35%
2021/05/12	131	18.08	12	18.11	17.95	119	14,846	0.80%	大買/鉅額交易
2021/05/11	5	18.79	5.6	18.94	18.70	-0.6	14,208	0.00%
2021/05/10	3	19.07	10	19.10	19.10	-7	14,073	-0.05%
2021/05/07	5.2	18.85	2.1	18.90	18.90	3.1	14,200	0.02%
2021/05/06	17	18.81	3	18.80	18.90	14	14,360	0.10%
2021/05/05	7.1	18.67	3.1	18.65	18.60	4	14,349	0.03%
2021/05/04	3	18.55	21.3	18.67	18.55	-18.2	14,263	-0.13%
2021/05/03	33	18.69	43	18.67	18.70	-10	13,977	-0.07%
2021/04/29	15	19.00	5	19.02	19.00	10	13,824	0.07%
2021/04/28	10.5	19.10	13.2	19.06	19.10	-2.7	13,688	-0.02%
2021/04/27	49.5	19.27	78	19.24	19.25	-28.5	13,701	-0.21%
2021/04/26	3	19.47	39.1	19.68	19.80	-36.1	13,132	-0.27%
2021/04/23	10	19.40	22	19.35	19.45	-12	12,946	-0.09%
2021/04/22	33	19.40	41	19.47	19.50	-8	12,998	-0.06%
2021/04/21	1	19.50	0	0.00	19.45	1	12,883	0.01%
2021/04/20	12.2	19.52	0	0.00	19.65	12.2	12,834	0.10%
2021/04/19	7.2	19.45	31.4	19.43	19.50	-24.2	12,726	-0.19%
2021/04/16	12	19.13	55.2	19.25	19.25	-43.2	12,615	-0.34%
2021/04/15	20.1	19.13	11.8	19.19	19.20	8.3	12,660	0.07%
2021/04/14	1	18.95	6	18.93	19.00	-5	12,435	-0.04%
2021/04/13	11.1	18.89	19.5	18.79	18.80	-8.4	12,321	-0.07%
2021/04/12	3.1	18.60	5	18.60	18.60	-1.9	12,221	-0.02%
2021/04/09	17	18.55	0	0.00	18.55	17	12,179	0.14%
2021/04/08	3.1	18.65	0	0.00	18.65	3.1	12,192	0.03%
2021/04/07	42	18.65	0	0.00	18.75	42	12,406	0.34%
2021/04/06	3	18.70	7	18.67	18.70	-4	12,315	-0.03%
2021/04/01	4	18.66	1.3	18.65	18.65	2.7	12,249	0.02%
2021/03/31	23	18.61	1	18.65	18.65	22	12,180	0.18%
2021/03/30	511.1	18.50	8	18.60	18.60	503.1	12,000	4.19%	大買/鉅額交易
2021/03/29	0	0.00	4	18.41	18.45	-4	11,801	-0.03%
2021/03/26	16	18.35	0	0.00	18.35	16	11,753	0.14%
2021/03/24	7.5	18.22	1	18.30	18.25	6.5	11,846	0.05%
2021/03/23	1	18.20	0.6	18.25	18.20	0.4	11,824	0.00%
2021/03/22	7.1	18.16	5.5	18.21	18.20	1.6	11,895	0.01%
2021/03/19	40	18.24	0	0.00	18.30	40	11,924	0.34%
2021/03/18	31	18.39	15.2	18.47	18.35	15.8	11,716	0.14%
2021/03/17	17	18.41	0.1	18.55	18.40	16.9	11,720	0.14%
2021/03/16	2	18.53	28.2	18.55	18.55	-26.2	11,608	-0.23%
2021/03/15	12	18.35	1.3	18.36	18.35	10.7	11,566	0.09%
2021/03/12	13.8	18.26	1.1	18.26	18.35	12.6	11,730	0.11%
2021/03/11	5.5	18.30	0.2	18.30	18.30	5.3	11,793	0.04%
2021/03/10	1.1	18.20	0.1	18.30	18.30	1	11,705	0.01%
2021/03/09	25	18.23	1	18.20	18.30	24	11,697	0.21%
2021/03/08	15	18.02	0.6	18.15	18.00	14.4	11,582	0.12%
2021/03/05	30	17.95	14.1	18.05	18.05	15.9	11,527	0.14%
2021/03/04	11	18.00	6.8	17.97	18.15	4.2	12,006	0.03%
2021/03/03	5	18.25	0	0.00	18.20	5	11,946	0.04%
2021/03/02	9	18.09	38	18.05	18.00	-29	11,757	-0.25%
2021/02/26	10	18.00	1.2	18.10	18.15	8.8	11,657	0.08%
2021/02/25	5	18.30	30.1	18.25	18.30	-25.1	11,385	-0.22%
2021/02/24	12.2	18.20	2	18.25	18.20	10.2	11,299	0.09%
2021/02/23	0	0.00	2	18.15	18.15	-2	11,252	-0.02%
2021/02/22	25	17.95	1	18.00	17.90	24	11,144	0.22%
2021/02/19	110	17.71	10	17.90	17.90	100	11,139	0.90%	大買/
2021/02/18	8	17.94	0	0.00	17.90	8	11,114	0.07%
2021/02/17	15	17.75	1	17.75	17.80	14	11,076	0.13%
2021/02/05	27.8	17.44	0	0.00	17.45	27.8	10,857	0.26%
2021/02/04	0	17.45	0	0.00	17.40	0	10,894	0.00%
2021/02/03	3	17.35	0	0.00	17.40	3	11,101	0.03%
2021/02/02	1.2	17.22	0.1	17.30	17.25	1.1	11,225	0.01%
2021/02/01	0.2	17.35	0.2	17.40	17.20	0	11,234	0.00%
2021/01/29	28	17.21	5	17.30	17.15	23	11,168	0.21%
2021/01/28	3.2	17.32	4	17.33	17.30	-0.8	10,905	-0.01%
2021/01/27	40	17.44	1	17.45	17.40	39	10,698	0.36%
2021/01/26	6.1	17.45	0	0.00	17.45	6.1	10,625	0.06%
2021/01/25	0	0.00	4.9	17.44	17.50	-4.9	10,620	-0.05%
2021/01/22	24	17.46	1	17.50	17.45	23	10,667	0.22%
2021/01/21	0	0.00	6	17.66	17.60	-6	10,581	-0.06%
2021/01/20	53.2	17.63	2	17.75	17.60	51.2	10,516	0.49%
2021/01/19	2	17.90	0.3	17.90	17.90	1.7	10,212	0.02%
2021/01/18	8.3	17.89	1	17.90	17.90	7.3	10,180	0.07%
2021/01/15	83.1	18.05	3.9	18.09	17.95	79.1	10,097	0.78%
2021/01/14	0	0.00	6	18.15	18.15	-6	10,015	-0.06%
2021/01/13	0	0.00	5	18.15	18.15	-5	10,011	-0.05%
2021/01/12	17.1	18.11	3.3	18.10	18.05	13.8	10,006	0.14%
2021/01/11	0	0.00	3	18.27	18.30	-3	9,971	-0.03%
2021/01/08	0	0.00	8.2	18.23	18.30	-8.2	9,947	-0.08%
2021/01/07	12	18.06	0	0.00	18.10	12	9,772	0.12%
2021/01/06	6.1	18.00	0	0.00	18.00	6.1	9,778	0.06%
2021/01/05	2	18.08	1.6	18.16	18.20	0.4	9,749	0.00%
2021/01/04	1	18.00	0.9	18.20	18.15	0.1	9,757	0.00%
2020/12/31	3	18.30	0	18.25	18.25	3	9,683	0.03%
2020/12/30	0	0.00	10.1	18.30	18.35	-10.1	9,616	-0.10%
2020/12/29	11	17.90	3	17.92	17.95	8	9,377	0.09%
2020/12/28	5	17.90	0	0.00	17.95	5	9,414	0.05%
2020/12/25	0.4	17.90	0	0.00	17.90	0.4	9,421	0.00%
2020/12/24	0.2	17.83	0.1	17.85	17.75	0.1	9,443	0.00%
2020/12/23	100.1	17.70	0.1	17.85	17.70	100	9,477	1.06%
2020/12/22	1	17.75	0	0.00	17.75	1	9,566	0.01%
2020/12/21	1	17.70	10.5	17.89	17.95	-9.5	9,821	-0.10%
2020/12/18	1.3	17.67	1	17.80	17.65	0.3	9,876	0.00%
2020/12/17	0	0.00	0.6	17.84	17.80	-0.6	9,776	-0.01%
2020/12/16	0	0.00	2.5	17.79	17.85	-2.5	9,787	-0.03%
2020/12/15	3	17.60	0.5	17.75	17.65	2.6	9,774	0.03%
2020/12/14	2	17.80	0.8	17.86	17.75	1.2	9,665	0.01%
2020/12/11	0	0.00	1.2	17.81	17.75	-1.2	9,673	-0.01%
2020/12/10	11	17.70	2.2	17.68	17.70	8.9	9,566	0.09%
2020/12/09	2.5	17.69	2.5	17.73	17.70	-0.1	9,546	0.00%
2020/12/08	8	17.84	0.5	17.95	17.80	7.6	9,439	0.08%
2020/12/07	101	18.15	0.3	18.18	18.10	100.7	9,191	1.10%	大買/
2020/12/04	0	0.00	2.1	18.16	18.20	-2.1	9,112	-0.02%
2020/12/03	0	0.00	0.6	18.13	18.05	-0.6	9,059	-0.01%
2020/12/02	1.9	18.05	0	0.00	18.10	1.9	9,028	0.02%
2020/12/01	0.6	18.15	0.6	18.16	18.15	0	9,127	0.00%
2020/11/30	9.1	18.07	0.1	18.25	18.15	9	9,133	0.10%
2020/11/27	2.1	18.15	1.2	18.22	18.25	0.9	8,684	0.01%
2020/11/26	0.3	18.23	3.8	18.32	18.35	-3.5	8,699	-0.04%
2020/11/25	0.1	18.30	0.5	18.33	18.25	-0.3	8,971	0.00%
2020/11/24	4	18.23	6	18.21	18.25	-2	8,954	-0.02%
2020/11/23	0.2	18.40	0.2	18.40	18.40	0.1	8,948	0.00%
2020/11/20	15	18.37	28.1	18.35	18.40	-13.1	8,892	-0.15%
2020/11/19	0	0.00	4.5	18.50	18.55	-4.5	8,887	-0.05%
2020/11/18	0.2	18.50	3.4	18.58	18.60	-3.2	8,887	-0.04%
2020/11/17	0	0.00	3	18.47	18.50	-3	8,824	-0.03%
2020/11/16	0	0.00	6.1	18.43	18.50	-6.1	9,026	-0.07%
2020/11/13	0	0.00	5	18.24	18.30	-5	9,039	-0.06%
2020/11/12	6	18.37	1	18.25	18.30	5	9,077	0.06%
2020/11/11	5	18.42	1.9	18.38	18.60	3.1	9,078	0.03%
2020/11/10	0	0.00	3.2	18.11	18.15	-3.2	8,999	-0.04%
2020/11/09	1	17.85	3	17.90	17.95	-2	9,418	-0.02%
2020/11/06	0	0.00	2.2	17.66	17.70	-2.2	9,719	-0.02%
2020/11/05	0.1	17.65	2.3	17.61	17.65	-2.2	10,049	-0.02%
2020/11/04	1	17.45	1.2	17.52	17.50	-0.2	10,219	0.00%
2020/11/03	0.7	17.55	0.2	17.60	17.55	0.5	10,329	0.00%
2020/11/02	0	0.00	10.8	17.26	17.45	-10.8	10,413	-0.10%
2020/10/30	2.1	17.27	0.3	17.35	17.20	1.8	10,425	0.02%
2020/10/29	5	17.30	0	0.00	17.25	5	10,416	0.05%
2020/10/28	1	17.50	0	0.00	17.45	1	10,413	0.01%
2020/10/27	0.5	17.55	0.7	17.55	17.45	-0.2	10,478	0.00%
2020/10/26	0	0.00	0.4	17.60	17.50	-0.4	10,548	0.00%
2020/10/23	6	17.41	0	0.00	17.40	6	10,651	0.06%
2020/10/22	1	17.30	11	17.30	17.45	-10	10,777	-0.09%
2020/10/21	3.1	17.32	0	0.00	17.30	3.1	10,929	0.03%
2020/10/20	1	17.40	0	0.00	17.40	1	10,978	0.01%
2020/10/19	4	17.44	0	0.00	17.40	4	10,950	0.04%
2020/10/16	8.1	17.49	0	0.00	17.40	8.1	10,964	0.07%
2020/10/15	3	17.52	6	17.50	17.50	-3	10,986	-0.03%
2020/10/13	8	17.56	0	0.00	17.55	8	10,979	0.07%
2020/10/12	3	17.75	0	0.00	17.80	3	10,960	0.03%
2020/10/08	1	17.75	0	0.00	17.80	1	11,029	0.01%
2020/10/07	5	17.85	0	0.00	17.80	5	11,093	0.05%
2020/10/06	1	17.80	0.5	18.00	17.90	0.5	11,200	0.00%
2020/10/05	1	17.85	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	3	17.73	5	17.80	17.70	-2	11,284	-0.02%
2020/09/25	1	17.50	0	0.00	17.50	1	11,471	0.01%
2020/09/24	6	17.33	0	0.00	17.25	6	11,389	0.05%
2020/09/23	6	17.70	3.1	17.71	17.70	2.9	11,189	0.03%
2020/09/22	8	17.83	22	17.88	17.80	-14	11,077	-0.13%
2020/09/21	2	18.00	0	0.00	17.95	2	11,089	0.02%
2020/09/18	6	18.10	1	18.10	18.15	5	11,113	0.04%
2020/09/17	3	18.02	0.5	18.15	18.00	2.5	11,057	0.02%
2020/09/16	1	18.15	0.4	18.25	18.15	0.6	11,101	0.00%
2020/09/15	1	18.00	0.2	18.25	18.15	0.8	11,089	0.01%
2020/09/14	1	17.95	0	0.00	18.10	1	11,297	0.01%
2020/09/11	0	0.00	10	18.00	18.10	-10	11,344	-0.09%
2020/09/10	12	17.91	0	0.00	18.05	12	11,362	0.11%
2020/09/09	3	17.92	0	0.00	18.00	3	11,490	0.03%
2020/09/08	1	18.00	0	0.00	18.10	1	11,601	0.01%
2020/09/07	2	18.03	0	0.00	18.00	2	11,831	0.02%
2020/09/04	6	17.88	0	0.00	17.80	6	11,982	0.05%
2020/09/03	15	18.07	0	0.00	18.00	15	11,939	0.13%
2020/09/02	5	18.00	0	0.00	18.00	5	11,980	0.04%
2020/09/01	12	18.08	2.2	18.06	18.05	9.8	11,996	0.08%
2020/08/31	4	18.33	1	18.25	18.05	3	11,938	0.03%
2020/08/28	101	18.35	2	18.35	18.45	99	11,760	0.84%	大買/
2020/08/27	1	18.35	0.1	18.45	18.40	0.9	11,945	0.01%
2020/08/26	0	0.00	1	18.40	18.50	-1	11,945	-0.01%
2020/08/25	5	18.50	0.2	18.55	18.45	4.8	12,090	0.04%
2020/08/24	3	18.42	0	0.00	18.40	3	12,362	0.02%
2020/08/21	2	18.55	6	18.55	18.60	-4	12,414	-0.03%
2020/08/20	25	18.56	30	18.50	18.45	-5	12,423	-0.04%
2020/08/18	2	18.85	0	0.00	18.90	2	12,200	0.02%
2020/08/17	1	18.80	0	0.00	18.80	1	12,283	0.01%
2020/08/14	4	18.84	5	18.85	18.80	-1	12,268	-0.01%
2020/08/13	42	18.85	0	0.00	18.95	42	12,163	0.35%
2020/08/12	0	0.00	25	20.10	20.15	-25	11,672	-0.21%
2020/08/11	12	20.16	0	0.00	20.15	12	11,323	0.11%
2020/08/10	7	20.29	0.1	20.40	20.30	6.9	11,058	0.06%
2020/08/07	2	20.45	1	20.40	20.40	1	10,928	0.01%
2020/08/06	4	20.30	1	20.35	20.40	3	10,860	0.03%
2020/08/05	1	20.15	0	0.00	20.15	1	10,867	0.01%
2020/08/04	2	20.00	0	0.00	20.00	2	10,947	0.02%
2020/07/31	0	0.00	0.5	20.15	20.10	-0.5	10,802	0.00%
2020/07/29	35	20.16	0	0.00	20.00	35	10,778	0.32%
2020/07/28	2	19.88	4	19.80	19.95	-2	10,876	-0.02%
2020/07/27	11	19.88	0.3	19.90	19.85	10.7	11,090	0.10%
2020/07/24	2	20.05	42	20.10	20.00	-40	11,168	-0.36%
2020/07/22	1	20.15	5.1	20.20	20.20	-4.1	11,440	-0.04%
2020/07/21	10	20.10	1	20.15	20.20	9	11,520	0.08%
2020/07/17	4	20.05	0	0.00	20.10	4	11,630	0.03%
2020/07/15	0	0.00	12	20.10	20.20	-12	11,980	-0.10%
2020/07/14	1	20.05	0.2	20.05	20.05	0.8	12,057	0.01%
2020/07/13	32	20.08	2	20.08	20.05	30	12,172	0.25%
2020/07/10	5	20.05	16.2	20.08	20.15	-11.2	12,355	-0.09%
2020/07/08	8	20.26	0	0.00	20.35	8	12,750	0.06%
2020/07/07	2.2	20.33	0	0.00	20.35	2.2	12,910	0.02%
2020/07/06	0	0.00	1.1	20.32	20.50	-1.1	12,931	-0.01%
2020/07/03	5	20.15	5	20.15	20.15	0	12,943	0.00%
2020/07/02	10	20.00	8.2	20.10	20.10	1.8	13,072	0.01%
2020/07/01	0	0.00	4.6	20.06	20.05	-4.6	13,325	-0.03%
2020/06/29	4	19.84	0.2	20.05	19.90	3.8	13,603	0.03%
2020/06/24	8	19.94	0	0.00	19.90	8	13,766	0.06%
2020/06/23	2	19.80	0	0.00	19.90	2	14,052	0.01%
2020/06/22	1	19.80	0	0.00	19.90	1	14,208	0.01%
2020/06/19	19	19.89	2	19.90	19.80	17	14,771	0.12%
2020/06/18	21	19.92	4	19.94	19.90	17	14,923	0.11%
2020/06/17	1	20.00	3	20.00	20.10	-2	15,146	-0.01%
2020/06/15	7	19.74	2	19.70	19.70	5	16,606	0.03%
2020/06/12	7	19.71	3	19.80	19.80	4	17,069	0.02%
2020/06/11	6	20.17	11	20.07	20.05	-5	17,638	-0.03%
2020/06/10	3	20.35	0	0.00	20.40	3	17,954	0.02%
2020/06/09	2	20.23	4	20.35	20.35	-2	18,635	-0.01%
2020/06/08	2	20.30	11	20.30	20.35	-9	19,268	-0.05%
2020/06/05	4	20.20	0	0.00	20.20	4	19,397	0.02%
2020/06/04	6	20.27	0	0.00	20.25	6	19,814	0.03%
2020/06/03	2	20.20	5.2	20.22	20.30	-3.2	20,194	-0.02%
2020/06/02	2	19.73	0	0.00	19.90	2	20,134	0.01%
2020/06/01	1	19.75	10	19.65	19.65	-9	20,134	-0.04%
2020/05/29	2	19.45	2	19.48	19.45	0	20,023	0.00%
2020/05/28	2	19.48	5	19.60	19.50	-3	19,771	-0.02%
2020/05/26	2	19.40	5	19.48	19.40	-3	20,220	-0.01%
2020/05/25	2	19.13	0	0.00	19.20	2	20,268	0.01%
2020/05/22	14.1	19.17	1	19.40	19.10	13.1	20,435	0.06%
2020/05/21	2	19.38	1	19.50	19.40	1	20,539	0.00%
2020/05/20	0	0.00	2	19.35	19.40	-2	20,653	-0.01%
2020/05/18	3	19.05	0	0.00	19.00	3	20,864	0.01%
2020/05/15	1	19.05	0.1	19.15	19.00	0.9	20,810	0.00%
2020/05/14	4	19.10	1	19.15	19.05	3	20,703	0.01%
2020/05/13	5	19.20	1.1	19.21	19.20	3.9	20,668	0.02%
2020/05/12	9.3	19.20	0	0.00	19.15	9.3	20,684	0.04%
2020/05/11	1	19.40	1	19.25	19.35	0	20,613	0.00%
2020/05/08	1	19.15	0	0.00	19.05	1	20,489	0.00%
2020/05/07	4	18.98	14	19.04	18.95	-10	20,559	-0.05%
2020/05/06	2	18.98	0	0.00	18.95	2	20,609	0.01%
2020/05/05	2	19.05	1	19.15	19.05	1	20,639	0.00%
2020/05/04	9.1	18.99	0	0.00	19.00	9.1	20,717	0.04%
2020/04/30	4.1	19.38	3	19.42	19.45	1.1	20,655	0.01%
2020/04/29	12	19.21	2	19.25	19.20	10	20,648	0.05%
2020/04/28	10.8	18.81	2	18.80	18.90	8.8	20,607	0.04%
2020/04/24	10.1	18.10	1	18.10	18.05	9.1	21,010	0.04%
2020/04/23	1	18.00	0	0.00	18.05	1	20,911	0.00%
2020/04/22	6	18.07	5	18.00	18.05	1	20,838	0.00%
2020/04/21	8	18.24	0	0.00	18.05	8	20,752	0.04%
2020/04/20	8	18.56	4	18.57	18.55	4	20,477	0.02%
2020/04/17	1	18.85	12	18.66	18.65	-11	20,474	-0.05%
2020/04/16	6	18.68	0	0.00	18.60	6	20,299	0.03%
2020/04/15	10	18.92	2	19.00	18.90	8	20,134	0.04%
2020/04/14	3	18.45	1	18.15	18.50	2	19,874	0.01%
2020/04/13	1	18.10	15	18.17	18.15	-14	19,681	-0.07%
2020/04/09	10	18.26	0	0.00	18.35	10	19,230	0.05%
2020/04/08	1	18.05	6	18.21	18.30	-5	19,084	-0.03%
2020/04/07	1	18.05	1	18.20	18.10	0	18,940	0.00%
2020/04/06	3	17.70	1	17.60	17.95	2	18,833	0.01%
2020/04/01	2	17.80	0	0.00	17.80	2	18,499	0.01%
2020/03/31	6	18.03	0	0.00	18.05	6	18,287	0.03%
2020/03/30	18	17.70	0	0.00	18.05	18	18,042	0.10%
2020/03/27	2	18.25	2	18.10	18.10	0	17,787	0.00%
2020/03/25	16.5	17.89	1.1	17.91	17.95	15.4	17,513	0.09%
2020/03/24	7	17.73	6	17.75	17.50	1	16,969	0.01%
2020/03/23	1	17.15	0.3	17.15	17.00	0.7	16,761	0.00%
2020/03/20	7	17.16	21	16.73	17.65	-14	16,517	-0.08%
2020/03/19	9.1	16.24	40	16.38	16.15	-31	15,734	-0.20%
2020/03/18	11	17.52	5	17.38	17.50	6	14,982	0.04%
2020/03/17	6.1	17.94	44	17.86	17.85	-38	14,459	-0.26%
2020/03/16	19.1	18.90	28	18.96	18.75	-8.9	13,625	-0.07%
2020/03/13	34	18.92	8.1	18.71	19.55	25.9	13,086	0.20%
2020/03/12	24.3	20.17	4.1	20.05	20.00	20.2	12,287	0.16%
2020/03/11	5.1	20.84	0	0.00	20.75	5.1	11,610	0.04%
2020/03/10	20.2	20.63	1	20.65	20.90	19.2	11,333	0.17%
2020/03/09	29.1	21.15	3	21.10	21.05	26.1	10,878	0.24%
2020/03/06	20	21.44	0	0.00	21.40	20	10,379	0.19%
2020/03/04	5	21.40	0	0.00	21.50	5	10,210	0.05%
2020/03/03	9	21.45	0	0.00	21.45	9	10,137	0.09%
2020/03/02	20	21.27	1	21.30	21.25	19	10,019	0.19%
2020/02/27	8	21.53	0	0.00	21.55	8	10,055	0.08%
2020/02/26	5	21.57	0	0.00	21.55	5	9,910	0.05%
2020/02/25	16	21.61	0	0.00	21.65	16	9,729	0.16%
2020/02/24	31	21.71	0	0.00	21.70	31	9,605	0.32%
2020/02/21	17	21.96	2	22.05	21.90	15	9,320	0.16%
2020/02/20	10	22.14	0	0.00	22.10	10	9,135	0.11%
2020/02/17	5	21.80	3	21.80	21.85	2	8,926	0.02%
2020/02/14	2.2	21.81	0	0.00	21.85	2.2	8,987	0.02%
2020/02/13	0	0.00	0.3	21.90	21.85	-0.3	8,991	0.00%
2020/02/12	0.4	21.85	0	0.00	21.80	0.4	9,133	0.00%
2020/02/11	3	21.75	0	0.00	21.75	3	9,100	0.03%
2020/02/10	5	21.62	0	0.00	21.75	5	9,110	0.05%
2020/02/07	7	21.84	0	0.00	21.80	7	9,049	0.08%
2020/02/06	8	21.94	0	0.00	21.90	8	9,067	0.09%
2020/02/05	2	21.60	0	0.00	21.75	2	9,015	0.02%
2020/02/04	4	21.66	0	0.00	21.60	4	8,980	0.04%
2020/02/03	10.1	21.17	0	0.00	21.40	10.1	9,020	0.11%
2020/01/31	9	21.68	0	0.00	21.65	9	8,818	0.10%
2020/01/30	39.2	21.76	1	21.55	21.50	38.2	8,640	0.44%
2020/01/20	26	22.45	5	22.50	22.45	21	7,973	0.26%
2020/01/16	0	0.00	0.4	22.25	22.20	-0.4	7,915	-0.01%
2020/01/15	4	22.20	10	22.20	22.25	-6	7,924	-0.08%
2020/01/14	6	22.25	0	0.00	22.30	6	7,920	0.08%
2020/01/13	6	22.09	0	0.00	22.20	6	7,889	0.08%
2020/01/10	0	0.00	1.1	22.00	22.00	-1.1	7,800	-0.01%
2020/01/09	2.3	21.90	6	21.95	21.90	-3.7	7,784	-0.05%
2020/01/08	0	0.00	13	21.89	21.80	-13	7,815	-0.17%
2020/01/07	1	21.85	10	21.90	22.00	-9	7,773	-0.12%
2020/01/06	10	21.90	39	21.91	21.90	-29	7,792	-0.37%
2020/01/03	1	21.95	0	0.00	22.05	1	7,834	0.01%
2019/12/31	0	0.00	1	22.00	22.00	-1	7,849	-0.01%
2019/12/30	10	22.05	0	0.00	22.10	10	7,829	0.13%
2019/12/25	0	0.00	5	21.90	21.95	-5	8,036	-0.06%
2019/12/24	0.7	22.00	1	22.00	21.95	-0.3	8,136	0.00%
2019/12/20	3.1	21.85	0	0.00	21.85	3.1	8,199	0.04%
2019/12/19	1	22.15	0	0.00	22.20	1	7,982	0.01%
2019/12/18	1	22.05	0	0.00	22.20	1	7,992	0.01%
2019/12/17	0	0.00	56	21.85	21.95	-56	8,077	-0.69%
2019/12/16	1	21.80	0	0.00	21.80	1	8,078	0.01%
2019/12/13	2	21.75	0	0.00	21.85	2	8,162	0.02%
2019/12/12	0.1	21.80	0	0.00	21.75	0.1	8,200	0.00%
2019/12/10	0	0.00	1	21.65	21.65	-1	8,385	-0.01%
2019/12/05	4	21.70	0	0.00	21.70	4	8,719	0.05%
2019/12/03	1	21.70	0	0.00	21.75	1	8,850	0.01%
2019/12/02	17	21.65	0	0.00	21.70	17	8,940	0.19%
2019/11/29	2	21.80	0	0.00	21.70	2	8,940	0.02%
2019/11/28	14	21.86	0	0.00	21.90	14	8,922	0.16%
2019/11/27	30	21.87	0	0.00	21.95	30	9,056	0.33%
2019/11/26	16	21.93	3	21.97	21.75	13	9,130	0.14%
2019/11/25	1	21.80	5	21.90	21.90	-4	8,720	-0.05%
2019/11/22	2	21.70	0	0.00	21.75	2	8,910	0.02%
2019/11/19	4	21.78	7	21.89	21.90	-3	9,012	-0.03%
2019/11/18	4	21.78	0	0.00	21.90	4	9,096	0.04%
2019/11/15	7	21.80	0	0.00	21.80	7	9,174	0.08%
2019/11/14	5	21.60	0	0.00	21.60	5	9,331	0.05%
2019/11/13	1	21.90	0	0.00	21.80	1	9,501	0.01%
2019/11/12	5	21.96	0	0.00	22.00	5	10,102	0.05%
2019/11/11	15.2	21.90	16	21.90	22.00	-0.8	10,672	-0.01%
2019/11/07	0	0.00	1	22.25	22.35	-1	11,049	-0.01%
2019/11/06	0	0.00	1.7	22.38	22.40	-1.7	11,094	-0.01%
2019/11/05	2	22.10	0	0.00	22.30	2	11,250	0.02%
2019/11/04	1	22.05	0	0.00	22.20	1	11,384	0.01%
2019/11/01	0	0.00	10	22.00	22.05	-10	11,523	-0.09%
2019/10/31	2	21.95	6	21.96	21.90	-4	11,689	-0.03%
2019/10/30	0	0.00	0.1	21.75	21.80	-0.1	11,664	0.00%
2019/10/28	0	0.00	1	21.55	21.55	-1	12,030	-0.01%
2019/10/24	2	21.35	5	21.30	21.45	-3	12,163	-0.02%
2019/10/23	5	21.27	0	0.00	21.30	5	12,290	0.04%
2019/10/22	1	21.25	0	0.00	21.35	1	12,355	0.01%
2019/10/18	2.3	21.21	0	0.00	21.20	2.3	12,427	0.02%
2019/10/17	2	21.15	0	0.00	21.30	2	12,495	0.02%
2019/10/16	3	21.17	1	21.25	21.25	2	12,497	0.02%
2019/10/15	2	21.15	0	0.00	21.20	2	12,529	0.02%
2019/10/09	4	21.09	0	0.00	21.10	4	12,596	0.03%
2019/10/08	5	21.07	0	0.00	21.20	5	12,633	0.04%
2019/10/07	3	21.03	0	0.00	21.10	3	12,751	0.02%
2019/10/04	11	21.00	0	0.00	21.10	11	12,932	0.09%
2019/10/03	2	21.10	0	0.00	21.05	2	12,971	0.02%
2019/10/02	3	21.20	1	21.20	21.20	2	12,951	0.02%
2019/10/01	0	0.00	1	21.25	21.30	-1	12,897	-0.01%
2019/09/27	7	21.09	9	21.03	20.95	-2	12,776	-0.02%
2019/09/26	2	21.10	3	21.15	21.15	-1	12,765	-0.01%
2019/09/25	6	21.10	14	21.09	21.15	-8	12,843	-0.06%
2019/09/24	2	21.20	3	21.20	21.20	-1	12,877	-0.01%
2019/09/23	0	0.00	11	21.20	21.25	-11	12,895	-0.09%
2019/09/20	1	21.15	0	0.00	21.25	1	12,970	0.01%
2019/09/19	0	0.00	0.1	21.25	21.20	-0.1	12,766	0.00%
2019/09/18	0	0.00	0.1	21.25	21.20	-0.1	12,728	0.00%
2019/09/17	1	21.10	0	0.00	21.10	1	12,648	0.01%
2019/09/16	2	20.90	0	0.00	20.95	2	12,747	0.02%
2019/09/12	1	20.95	2.1	21.00	20.95	-1.1	12,772	-0.01%
2019/09/11	0.1	21.00	10	20.90	20.95	-9.9	12,872	-0.08%
2019/09/10	2	20.65	0	0.00	20.85	2	12,801	0.02%
2019/09/09	2	20.45	0	0.00	20.50	2	12,754	0.02%
2019/09/06	0	0.00	0.1	20.35	20.30	-0.1	12,782	0.00%
2019/09/03	9	19.97	0	0.00	19.90	9	13,435	0.07%
2019/09/02	2	19.95	0	0.00	20.00	2	13,540	0.01%
2019/08/30	4	19.70	2	19.80	19.95	2	13,619	0.01%
2019/08/29	1	19.65	2	19.65	19.70	-1	13,587	-0.01%
2019/08/28	101	19.65	0	0.00	19.65	101	13,623	0.74%	大買/鉅額交易
2019/08/27	3	19.67	5	19.67	19.75	-2	13,695	-0.01%
2019/08/26	1	19.65	2	19.65	19.65	-1	13,660	-0.01%
2019/08/23	3	19.85	3	19.88	19.90	0	13,694	0.00%
2019/08/22	3	19.85	1	19.85	19.90	2	13,762	0.01%
2019/08/21	1	19.90	5	19.85	19.85	-4	14,122	-0.03%
2019/08/19	4	19.85	2	19.90	19.95	2	14,005	0.01%
2019/08/16	5	19.65	0	0.00	19.85	5	13,875	0.04%
2019/08/15	30	19.63	0	0.00	19.65	30	13,621	0.22%
2019/08/14	3	21.40	4	21.46	21.50	-1	13,136	-0.01%
2019/08/13	3	21.33	1	21.30	21.20	2	12,625	0.02%
2019/08/12	11	21.44	0	0.00	21.40	11	12,379	0.09%
2019/08/06	3	21.02	0	0.00	21.20	3	12,198	0.02%
2019/08/01	2	21.73	0	0.00	21.60	2	11,832	0.02%
2019/07/31	0	0.00	2	21.88	21.95	-2	11,746	-0.02%
2019/07/30	4	21.90	0	0.00	21.85	4	11,457	0.03%
2019/07/29	1	21.65	0	0.00	21.70	1	11,429	0.01%
2019/07/23	3	21.40	0	0.00	21.40	3	11,654	0.03%
2019/07/22	3	21.40	0	0.00	21.40	3	11,606	0.03%
2019/07/18	0	0.00	4	21.30	21.30	-4	11,666	-0.03%
2019/07/17	2	21.20	4	21.18	21.30	-2	11,652	-0.02%
2019/07/16	3	21.15	0	0.00	21.20	3	11,570	0.03%
2019/07/12	0	0.00	1	21.25	21.20	-1	11,468	-0.01%
2019/07/11	0	0.00	2.2	21.18	21.20	-2.2	11,363	-0.02%
2019/07/08	1	20.85	0	0.00	20.90	1	11,069	0.01%
2019/07/05	1	20.90	0	0.00	20.90	1	11,100	0.01%
2019/07/04	0	0.00	2	20.85	20.90	-2	11,132	-0.02%
2019/07/02	0.1	20.80	0	20.80	20.80	0.1	11,116	0.00%
2019/06/27	0	0.00	1	21.00	21.00	-1	10,963	-0.01%
2019/06/26	4	20.85	0	0.00	20.80	4	10,968	0.04%
2019/06/21	1	20.80	0	0.00	20.75	1	10,882	0.01%
2019/06/20	2	21.05	0	0.00	20.90	2	10,707	0.02%
2019/06/19	0	0.00	1	21.00	21.00	-1	10,603	-0.01%
2019/06/14	2	20.50	0	0.00	20.50	2	10,293	0.02%
2019/06/13	0.2	20.50	0	0.00	20.45	0.2	10,214	0.00%
2019/06/12	11	20.30	0	0.00	20.45	11	10,194	0.11%
2019/06/11	3	21.07	0	0.00	20.80	3	9,793	0.03%
2019/06/06	3	21.20	0	0.00	21.30	3	9,389	0.03%
2019/06/05	1	20.95	1	21.00	21.10	0	9,333	0.00%
2019/06/04	2	20.98	0	0.00	21.00	2	9,266	0.02%
2019/06/03	9	20.83	5	21.00	21.00	4	9,202	0.04%
2019/05/31	0	0.00	12	20.90	20.95	-12	9,113	-0.13%
2019/05/30	0	0.00	5	20.70	20.75	-5	8,921	-0.06%
2019/05/29	2	20.40	1	20.50	20.50	1	8,907	0.01%
2019/05/28	2	20.33	7	20.55	20.55	-5	8,985	-0.06%
2019/05/27	0	0.00	0.4	20.40	20.40	-0.4	8,657	0.00%
2019/05/24	0	0.00	5	20.32	20.30	-5	8,653	-0.06%
2019/05/23	1	20.20	0	0.00	20.25	1	8,681	0.01%
2019/05/22	2	20.28	0.5	20.35	20.30	1.5	8,674	0.02%
2019/05/21	4	20.26	7	20.39	20.40	-3	8,763	-0.03%
2019/05/14	8	19.94	0	0.00	19.95	8	8,454	0.09%
2019/05/13	5	20.05	0	0.00	20.05	5	8,375	0.06%
2019/05/10	1	20.05	0	0.00	20.10	1	8,407	0.01%
2019/05/09	2	20.05	0	0.00	20.05	2	8,385	0.02%
2019/05/08	5	20.05	0	0.00	20.20	5	8,300	0.06%
2019/05/07	0.2	20.10	0	0.00	20.10	0.2	8,221	0.00%
2019/05/06	2	19.95	1	20.00	20.00	1	8,299	0.01%
2019/05/03	1	20.15	0	0.00	20.20	1	8,142	0.01%
2019/05/02	13	20.28	0	0.00	20.25	13	8,057	0.16%
2019/04/30	9	20.19	2	20.10	20.20	7	7,910	0.09%
2019/04/29	2	19.80	1	19.75	19.90	1	7,609	0.01%
2019/04/26	1	19.60	0	0.00	19.70	1	7,604	0.01%
2019/04/25	2	19.60	0	0.00	19.70	2	7,579	0.03%
2019/04/23	1	19.30	0	0.00	19.40	1	7,526	0.01%
2019/04/22	0	0.00	1	19.35	19.35	-1	7,517	-0.01%
2019/04/19	0.3	19.25	0	0.00	19.30	0.3	7,575	0.00%
2019/04/12	3	19.15	0	0.00	19.25	3	7,775	0.04%
2019/04/11	1	19.20	0	0.00	19.20	1	7,745	0.01%
2019/04/10	1	19.20	0	0.00	19.30	1	7,714	0.01%
2019/04/09	1	19.20	0	0.00	19.25	1	7,695	0.01%
2019/04/08	10	19.20	0	0.00	19.25	10	7,734	0.13%
2019/04/03	8	19.17	0	0.00	19.20	8	7,702	0.10%
2019/04/02	1	19.25	0	0.00	19.25	1	7,731	0.01%
2019/04/01	1	19.25	0	0.00	19.25	1	7,772	0.01%
2019/03/28	0	0.00	10	19.05	19.05	-10	7,613	-0.13%
2019/03/27	3	19.12	0	0.00	19.15	3	7,663	0.04%
2019/03/26	0	0.00	10	19.20	19.20	-10	7,785	-0.13%
2019/03/25	4	19.08	0	0.00	19.15	4	7,900	0.05%
2019/03/22	3	19.23	0	0.00	19.25	3	7,883	0.04%
2019/03/21	2	19.28	0	0.00	19.35	2	7,913	0.03%
2019/03/20	3	19.20	1	19.20	19.30	2	7,963	0.03%
2019/03/19	0	0.00	1	19.20	19.20	-1	7,904	-0.01%
2019/03/18	2	19.10	0	0.00	19.10	2	7,873	0.03%
2019/03/15	11	18.95	0.3	19.00	19.00	10.7	7,920	0.14%
2019/03/14	1	18.95	5	18.95	18.95	-4	7,832	-0.05%
2019/03/13	0	0.00	1	18.85	18.95	-1	7,925	-0.01%
2019/03/08	5	18.65	0.2	18.80	18.75	4.8	7,958	0.06%
2019/03/07	0	0.00	0.2	18.90	18.80	-0.2	8,163	0.00%
2019/03/06	7	18.80	0	0.00	18.90	7	8,165	0.09%
2019/03/05	0	0.00	5	18.84	18.85	-5	8,175	-0.06%
2019/03/04	21	18.78	0	0.00	18.85	21	8,200	0.26%
2019/02/25	1	18.70	0	0.00	18.70	1	7,871	0.01%
2019/02/19	0	0.00	0	18.50	18.45	0	7,774	0.00%
2019/02/14	2	18.40	0	0.00	18.40	2	7,675	0.03%
2019/02/12	2.2	18.45	0	0.00	18.50	2.2	7,519	0.03%
2019/02/11	3	18.50	2.2	18.50	18.45	0.8	7,493	0.01%
2019/01/29	1	18.30	0.2	18.40	18.40	0.8	7,361	0.01%
2019/01/25	2	18.45	1	18.40	18.45	1	7,334	0.01%
2019/01/21	0	0.00	2.2	18.29	18.20	-2.2	7,363	-0.03%
2019/01/16	0	0.00	0.5	17.95	17.95	-0.5	7,476	-0.01%
2019/01/14	0	0.00	9	18.00	18.00	-9	7,440	-0.12%
2019/01/11	1	18.00	0	0.00	18.00	1	7,627	0.01%
2019/01/09	0	0.00	3	17.87	17.95	-3	7,629	-0.04%
2019/01/08	1	17.65	0	0.00	17.70	1	7,618	0.01%
2019/01/07	1	17.60	2	17.60	17.80	-1	7,729	-0.01%
2019/01/04	0.3	17.50	0	0.00	17.40	0.3	7,848	0.00%
2019/01/03	3	17.45	0	0.00	17.50	3	8,406	0.04%
2018/12/28	0.2	17.50	0	0.00	17.50	0.2	8,453	0.00%
2018/12/27	2	17.35	2	17.35	17.40	0	8,629	0.00%
2018/12/26	0.2	17.35	0	0.00	17.30	0.2	8,684	0.00%
2018/12/25	2	17.33	0	0.00	17.35	2	8,679	0.02%
2018/12/19	0	0.00	2	17.50	17.60	-2	8,709	-0.02%
2018/12/18	1.2	17.42	0	0.00	17.45	1.2	8,639	0.01%
2018/12/13	1	17.55	1	17.60	17.60	0	8,807	0.00%
2018/12/11	0	0.00	5	17.60	17.60	-5	8,802	-0.06%
2018/12/10	2	17.53	0	0.00	17.60	2	8,851	0.02%
2018/12/04	1	17.70	0	0.00	17.85	1	8,735	0.01%
2018/12/03	0	0.00	6	17.70	17.75	-6	8,694	-0.07%
2018/11/27	11	17.60	0	0.00	17.65	11	8,453	0.13%
2018/11/23	1	17.60	0	0.00	17.60	1	8,495	0.01%
2018/11/19	0	0.00	10	17.85	17.80	-10	8,565	-0.12%
2018/11/16	5	17.75	5	17.75	17.80	0	8,575	0.00%
2018/11/13	1	17.55	0	0.00	17.60	1	8,848	0.01%
2018/11/12	0	0.00	5	17.70	17.70	-5	8,931	-0.06%
2018/11/09	0.1	17.70	3	17.60	17.70	-2.9	9,383	-0.03%
2018/11/08	0	0.00	10	17.70	17.70	-10	9,848	-0.10%
2018/11/07	0.1	17.65	0	17.65	17.65	0.1	9,919	0.00%
2018/11/06	0.1	17.55	0	0.00	17.55	0.1	10,113	0.00%
2018/11/05	1	17.40	0	0.00	17.55	1	10,444	0.01%
2018/11/01	1	17.35	0	0.00	17.40	1	10,719	0.01%
2018/10/29	1	17.10	0	0.00	17.15	1	10,732	0.01%
2018/10/26	10	17.14	5	17.15	17.25	5	10,803	0.05%
2018/10/24	13	17.26	0	0.00	17.30	13	11,042	0.12%
2018/10/23	10	17.35	0	0.00	17.30	10	11,101	0.09%
2018/10/18	1	17.45	20	17.40	17.50	-19	11,035	-0.17%
2018/10/17	10	17.45	0	0.00	17.50	10	11,046	0.09%
2018/10/15	32	17.50	0	0.00	17.45	32	10,855	0.29%
2018/10/12	100	17.55	0	0.00	17.75	100	10,710	0.93%
2018/10/11	4	17.60	10	17.70	17.50	-6	10,559	-0.06%
2018/10/09	2	18.10	0	0.00	18.10	2	9,993	0.02%
2018/10/05	10	18.00	0	0.00	18.00	10	9,914	0.10%
2018/10/04	10	18.20	0	0.00	18.15	10	9,755	0.10%
2018/10/03	0	0.00	1	18.40	18.40	-1	9,623	-0.01%
2018/10/02	10	18.35	85.5	18.35	18.35	-75.5	9,619	-0.79%
2018/09/28	0	0.00	1	18.50	18.50	-1	9,562	-0.01%
2018/09/27	0	0.00	0	18.50	18.50	0	9,516	0.00%
2018/09/21	6.1	18.38	11	18.45	18.50	-4.9	9,403	-0.05%
2018/09/19	0.1	18.15	0	0.00	18.15	0.1	9,210	0.00%
2018/09/18	2	18.00	0	0.00	18.05	2	9,231	0.02%
2018/09/17	5	17.95	0	0.00	17.95	5	9,237	0.05%
2018/09/14	0	0.00	0.6	18.00	18.00	-0.6	9,266	-0.01%
2018/09/13	0.1	18.00	0	0.00	18.00	0.1	9,298	0.00%
2018/09/12	0	0.00	14	17.84	17.95	-14	9,314	-0.15%
2018/09/11	10	17.80	0	0.00	17.85	10	9,380	0.11%
2018/09/07	2	17.70	0	0.00	17.85	2	9,789	0.02%
2018/09/05	4	17.85	0	0.00	17.80	4	9,826	0.04%
2018/09/04	0.1	18.00	0	0.00	18.00	0.1	9,801	0.00%
2018/09/03	1	17.90	0	0.00	17.95	1	9,912	0.01%
2018/08/27	1	17.80	0	0.00	17.80	1	10,144	0.01%
2018/08/24	3	17.85	5	17.90	17.85	-2	10,181	-0.02%
2018/08/23	5	18.00	10.5	17.90	17.95	-5.5	10,610	-0.05%
2018/08/22	1	17.95	10	17.95	18.00	-9	10,759	-0.08%
2018/08/21	1	17.80	0	0.00	17.90	1	10,681	0.01%
2018/08/20	1	17.70	0	0.00	17.75	1	10,650	0.01%
2018/08/17	0	0.00	2	17.60	17.55	-2	10,577	-0.02%
2018/08/16	29	17.35	0	0.00	17.45	29	10,537	0.28%
2018/08/15	1	18.60	0	0.00	18.65	1	10,139	0.01%
2018/08/14	3	18.65	12	18.65	18.70	-9	9,689	-0.09%
2018/08/13	3	18.50	0	0.00	18.55	3	9,543	0.03%
2018/08/10	8	18.75	10	18.80	18.75	-2	9,299	-0.02%
2018/08/09	2	18.43	5	18.40	18.50	-3	9,002	-0.03%
2018/08/08	0	0.00	0.1	18.40	18.40	-0.1	8,856	0.00%
2018/08/07	3	18.25	10	18.25	18.25	-7	8,738	-0.08%
2018/08/06	0	0.00	8	18.30	18.25	-8	8,609	-0.09%
2018/08/01	10	18.30	0	0.00	18.35	10	8,438	0.12%
2018/07/31	0	0.00	10	18.25	18.35	-10	8,385	-0.12%
2018/07/27	1	17.90	0	0.00	18.00	1	7,968	0.01%
2018/07/23	0	0.00	10	17.95	17.95	-10	7,938	-0.13%
2018/07/17	0	0.00	1	17.80	17.80	-1	8,014	-0.01%
2018/07/16	1	17.70	0	0.00	17.70	1	8,056	0.01%
2018/07/13	1	17.80	0	0.00	17.80	1	8,103	0.01%
2018/07/12	0	0.00	143	17.75	17.75	-143	8,122	-1.76%	大賣/鉅額交易
2018/07/05	0	0.00	5	17.60	17.60	-5	8,171	-0.06%
2018/07/04	0	0.00	5	17.65	17.60	-5	8,233	-0.06%
2018/06/29	1	17.70	0	0.00	17.75	1	8,203	0.01%
2018/06/28	1	17.50	0	0.00	17.50	1	8,117	0.01%
2018/06/22	5	17.55	0	0.00	17.55	5	7,893	0.06%
2018/06/15	16	17.75	0	0.00	17.85	16	7,568	0.21%
2018/06/14	2	17.90	0	0.00	17.80	2	7,344	0.03%
2018/06/11	0	0.00	2	18.05	18.05	-2	7,448	-0.03%
2018/06/07	2.2	17.95	10	18.05	18.10	-7.8	7,460	-0.10%
2018/06/05	0	0.00	30	17.90	17.95	-30	7,344	-0.41%
2018/06/04	3	17.75	0	0.00	17.80	3	7,283	0.04%
2018/05/31	2	17.65	0	0.00	17.90	2	7,237	0.03%
2018/05/30	13	17.71	0	0.00	17.65	13	6,865	0.19%
2018/05/29	2	17.75	0	0.00	17.90	2	6,737	0.03%
2018/05/24	2	17.70	0	0.00	17.75	2	6,835	0.03%
2018/05/22	1	17.80	0.5	17.80	17.80	0.5	6,857	0.01%
2018/05/18	170	17.85	0	0.00	17.80	170	7,018	2.42%	大買/鉅額交易
2018/05/16	0	0.00	3	17.95	17.90	-3	7,183	-0.04%
2018/05/15	1	17.90	15	18.00	18.00	-14	7,410	-0.19%
2018/05/10	3	17.80	0	0.00	17.80	3	8,184	0.04%
2018/05/08	0	0.00	3	17.80	17.80	-3	8,549	-0.04%
2018/05/07	2	17.80	0	0.00	17.75	2	8,590	0.02%
2018/05/04	10	17.80	2	17.80	17.80	8	8,630	0.09%
2018/05/03	6	17.90	14	17.95	17.90	-8	8,633	-0.09%
2018/05/02	2	18.00	0	0.00	18.00	2	8,694	0.02%
2018/04/30	6	17.85	0	0.00	17.95	6	8,689	0.07%
2018/04/27	0	0.00	0.1	17.85	17.85	-0.1	8,665	0.00%
2018/04/26	1	17.85	0	0.00	17.85	1	8,693	0.01%
2018/04/23	0.1	17.80	0	0.00	17.80	0.1	8,847	0.00%
2018/04/19	2	17.75	0	0.00	17.85	2	8,890	0.02%
2018/04/12	5	17.70	0	0.00	17.80	5	9,163	0.05%
2018/04/03	0	0.00	1	17.50	17.50	-1	9,303	-0.01%
2018/03/31	3	17.58	0	0.00	17.60	3	9,408	0.03%
2018/03/27	0	0.00	1	17.55	17.60	-1	9,378	-0.01%
2018/03/26	2	17.35	0	0.00	17.45	2	9,332	0.02%
2018/03/23	5	17.42	0	0.00	17.45	5	9,329	0.05%
2018/03/22	4	17.55	0	0.00	17.60	4	9,279	0.04%
2018/03/21	1	17.55	4	17.55	17.60	-3	9,264	-0.03%
2018/03/19	1	17.55	0	0.00	17.60	1	9,332	0.01%
2018/03/12	2	17.35	0	0.00	17.35	2	8,968	0.02%
2018/03/01	3	17.12	2	17.15	17.10	1	9,351	0.01%
2018/02/26	1	17.10	0	0.00	17.15	1	9,153	0.01%
2018/02/22	0	0.00	5	16.95	16.95	-5	9,212	-0.05%
2018/02/09	0	0.00	1	16.60	16.65	-1	9,147	-0.01%
2018/02/08	5	16.80	0	0.00	16.80	5	9,019	0.06%
2018/02/06	33	16.76	0	0.00	16.60	33	8,789	0.38%
2018/02/05	0	0.00	2.1	17.18	17.10	-2.1	8,392	-0.02%
2018/01/29	0.1	17.35	1	17.35	17.40	-0.9	7,743	-0.01%
2018/01/16	0	0.00	3	17.40	17.40	-3	7,316	-0.04%
2018/01/15	0	0.00	4	17.33	17.35	-4	7,314	-0.05%
2018/01/12	0.5	17.20	0	0.00	17.30	0.5	7,354	0.01%
2018/01/11	0	0.00	2	17.20	17.25	-2	7,314	-0.03%
2018/01/09	0	0.00	1	17.25	17.30	-1	7,418	-0.01%
2018/01/08	0	0.00	3	17.23	17.30	-3	7,430	-0.04%
2018/01/05	0	0.00	1	17.10	17.15	-1	7,285	-0.01%
2018/01/04	1	16.95	0	0.00	16.95	1	7,233	0.01%
2018/01/03	0	0.00	10	16.90	16.90	-10	7,272	-0.14%