華南金 (2880)-元大-屏南券商分點個股進出

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
▼0.10
漲幅
-0.39%
成交量
22,069張
產業
上市金融類股
1543人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－元大-屏南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏南券商分點個股進出
元大-屏南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
2024/05/23	2	25.35	5	25.25	25.50	-3	19,071	-0.02%
2024/05/22	2	25.60	1	25.55	25.60	1	18,774	0.01%
2024/05/21	8	25.49	2	25.40	25.55	6	18,554	0.03%
2024/05/20	21	25.80	2	25.78	25.90	19	18,209	0.10%
2024/05/17	3	25.90	0.1	26.00	26.00	2.9	17,797	0.02%
2024/05/16	0	0.00	4	26.05	26.05	-4	17,493	-0.02%
2024/05/15	5	26.10	3	26.13	26.05	2	17,046	0.01%
2024/05/14	3.1	26.01	4	26.05	26.10	-0.9	16,817	-0.01%
2024/05/13	6	26.08	17	26.13	26.20	-11	16,584	-0.07%
2024/05/10	7	25.87	30	25.98	26.25	-23	16,251	-0.14%
2024/05/09	5.1	25.20	0	0.00	25.15	5.1	15,318	0.03%
2024/05/08	2	25.40	4	25.48	25.55	-2	15,029	-0.01%
2024/05/07	21	25.43	16.5	25.53	25.55	4.5	14,703	0.03%
2024/05/06	14.2	25.36	58.3	25.30	25.45	-44.1	14,087	-0.31%
2024/05/03	11.6	24.27	0.1	24.30	24.25	11.5	12,973	0.09%
2024/05/02	1	24.20	7	24.08	24.20	-6	12,645	-0.05%
2024/04/30	3.2	23.79	0	0.00	23.65	3.2	12,038	0.03%
2024/04/29	1	22.70	13.5	23.17	23.40	-12.5	11,047	-0.11%
2024/04/25	1	22.75	0	22.70	22.50	1	10,607	0.01%
2024/04/23	0	0.00	1	22.95	22.95	-1	10,765	-0.01%
2024/04/22	0	0.00	4	22.71	22.75	-4	10,871	-0.04%
2024/04/19	0	0.00	8	22.31	22.20	-8	10,767	-0.07%
2024/04/18	2	22.65	0	0.00	22.65	2	10,495	0.02%
2024/04/17	3.1	22.34	6	22.45	22.45	-3	10,422	-0.03%
2024/04/16	4.1	22.45	1	22.75	22.40	3.1	10,148	0.03%
2024/04/12	1.1	22.95	0	0.00	23.00	1.1	9,824	0.01%
2024/04/10	0	0.00	3	23.20	23.15	-3	9,512	-0.03%
2024/04/09	0	0.00	1	23.20	23.20	-1	9,512	-0.01%
2024/04/08	0.1	23.00	0	0.00	23.10	0.1	9,446	0.00%
2024/04/03	3	22.92	1.2	23.05	22.85	1.8	9,417	0.02%
2024/04/01	0.1	23.20	2	23.15	23.20	-1.9	9,412	-0.02%
2024/03/29	0	23.15	21	23.17	23.15	-21	9,418	-0.22%
2024/03/28	1.7	22.88	0	0.00	22.90	1.7	9,127	0.02%
2024/03/27	0	0.00	8	23.05	23.00	-8	9,025	-0.09%
2024/03/26	0	0.00	2	23.05	23.05	-2	9,034	-0.02%
2024/03/25	0	0.00	0.1	22.90	22.90	-0.1	8,974	0.00%
2024/03/22	0	0.00	0	22.95	22.95	0	8,953	0.00%
2024/03/21	0	0.00	10	22.99	23.00	-10	8,805	-0.11%
2024/03/20	6.1	22.66	3.1	22.55	22.55	3.1	8,693	0.04%
2024/03/19	3	22.85	1	22.95	22.80	2	8,611	0.02%
2024/03/18	5	22.99	11	22.88	22.95	-6	8,441	-0.07%
2024/03/15	0	0.00	32.6	22.90	23.00	-32.6	8,256	-0.39%
2024/03/14	6	22.68	14	22.65	22.80	-8	7,861	-0.10%
2024/03/13	2	22.15	3.2	22.15	22.15	-1.2	7,452	-0.02%
2024/03/12	0	0.00	1.7	22.05	22.05	-1.7	7,346	-0.02%
2024/03/11	1.1	22.00	10	22.05	22.00	-8.9	7,352	-0.12%
2024/03/08	5	21.90	36	21.95	22.00	-31	7,333	-0.42%
2024/03/06	7	21.80	0	0.00	21.80	7	7,130	0.10%
2024/03/05	26.2	21.73	0.5	21.75	21.70	25.7	7,926	0.32%
2024/03/04	1	21.75	0	0.00	21.75	1	7,954	0.01%
2024/03/01	13.2	21.88	4	21.90	21.85	9.2	8,074	0.11%
2024/02/29	3.1	21.85	5	21.87	22.00	-1.9	8,180	-0.02%
2024/02/27	0.8	21.75	2	21.80	21.85	-1.2	8,013	-0.01%
2024/02/26	13.3	21.65	0	0.00	21.60	13.3	7,956	0.17%
2024/02/23	0	21.75	0	0.00	21.75	0	7,966	0.00%
2024/02/22	3	21.73	0	0.00	21.70	3	8,148	0.04%
2024/02/21	1.1	21.76	0	0.00	21.80	1.1	8,156	0.01%
2024/02/20	1	21.80	15	21.83	21.85	-14	8,256	-0.17%
2024/02/19	0	0.00	1	21.85	21.90	-1	8,389	-0.01%
2024/02/16	2	21.70	9	21.77	21.75	-7	8,616	-0.08%
2024/02/15	21.1	21.64	3	21.78	21.75	18.1	8,605	0.21%
2024/02/05	4.2	21.78	1	21.90	21.75	3.2	8,515	0.04%
2024/02/02	0.1	21.85	2	21.90	21.90	-1.9	8,448	-0.02%
2024/02/01	1	21.80	8	21.84	21.85	-7	8,461	-0.08%
2024/01/31	7.1	21.63	0	0.00	21.60	7.1	8,431	0.08%
2024/01/30	3.6	21.60	0	0.00	21.50	3.6	8,387	0.04%
2024/01/26	0	0.00	16	21.45	21.65	-16	8,481	-0.19%
2024/01/25	6.1	21.38	0	0.00	21.40	6.1	8,491	0.07%
2024/01/24	0.1	21.40	0	0.00	21.40	0.1	8,466	0.00%
2024/01/23	16.5	21.26	0	0.00	21.35	16.5	8,485	0.19%
2024/01/22	1	21.30	0.3	21.30	21.25	0.8	8,592	0.01%
2024/01/19	0.1	21.25	0	0.00	21.20	0.1	8,570	0.00%
2024/01/18	1.1	21.15	0	0.00	21.10	1.1	8,609	0.01%
2024/01/17	6.3	21.23	0	0.00	21.05	6.3	8,642	0.07%
2024/01/16	6.1	21.62	0	0.00	21.45	6.1	8,394	0.07%
2024/01/15	4	21.95	0	0.00	21.85	4	8,238	0.05%
2024/01/12	2	22.05	2	22.05	22.00	0	8,368	0.00%
2024/01/11	0	22.10	7	22.11	22.10	-7	8,423	-0.08%
2024/01/10	1	22.00	0.2	22.00	21.95	0.8	8,392	0.01%
2024/01/09	0	0.00	0.6	22.10	21.95	-0.6	8,369	-0.01%
2024/01/08	0	0.00	0.2	22.10	22.20	-0.2	8,386	0.00%
2024/01/05	1	22.00	0	0.00	22.05	1	8,390	0.01%
2024/01/04	1	22.05	1	22.05	22.00	0	8,524	0.00%
2024/01/03	15	22.07	0.5	22.10	22.00	14.5	8,763	0.17%
2024/01/02	0.1	22.20	4	22.20	22.35	-3.9	8,734	-0.04%
2023/12/28	0	0.00	2	22.33	22.40	-2	9,047	-0.02%
2023/12/27	0	22.15	3	22.15	22.25	-3	9,000	-0.03%
2023/12/26	0	0.00	21.9	22.08	22.20	-21.9	8,957	-0.24%
2023/12/25	0	21.90	0	0.00	21.95	0	8,979	0.00%
2023/12/22	6	21.81	0.4	21.90	21.90	5.7	9,044	0.06%
2023/12/21	1	21.75	1.1	21.90	21.85	0	9,195	0.00%
2023/12/20	10.1	22.00	0	0.00	21.90	10.1	9,149	0.11%
2023/12/19	2.1	22.19	0	22.25	22.20	2.1	9,049	0.02%
2023/12/18	0	0.00	11	22.31	22.35	-11	9,185	-0.12%
2023/12/15	0	0.00	1	22.30	22.25	-1	9,172	-0.01%
2023/12/14	0	0.00	6.5	22.35	22.40	-6.5	9,009	-0.07%
2023/12/13	2	22.10	0	0.00	22.20	2	8,829	0.02%
2023/12/12	1	22.25	0	0.00	22.20	1	8,996	0.01%
2023/12/11	3.9	22.10	11	22.10	22.20	-7.1	9,087	-0.08%
2023/12/07	0	22.00	0	0.00	22.00	0	9,126	0.00%
2023/12/06	0	0.00	4	22.16	22.15	-4	9,160	-0.04%
2023/12/05	1.1	21.81	0.7	21.95	22.00	0.4	9,092	0.00%
2023/12/04	1	21.95	0	0.00	21.90	1	9,084	0.01%
2023/12/01	20.1	21.96	1	21.90	21.95	19.1	9,145	0.21%
2023/11/30	0	22.10	36	22.14	22.25	-36	9,118	-0.39%
2023/11/28	0	0.00	5	22.02	22.10	-5	8,178	-0.06%
2023/11/27	12	21.82	0.1	21.85	21.85	11.9	8,488	0.14%
2023/11/23	0.1	21.70	1	21.70	21.80	-1	8,388	-0.01%
2023/11/22	0	0.00	0	21.70	21.80	0	8,363	0.00%
2023/11/21	0	0.00	0	21.75	21.85	0	8,432	0.00%
2023/11/20	0	0.00	0.2	21.60	21.60	-0.2	8,468	0.00%
2023/11/17	32	21.60	68	21.70	21.60	-36	8,529	-0.42%
2023/11/16	3	21.38	1	21.50	21.50	2	8,413	0.02%
2023/11/15	0	0.00	16.1	21.32	21.45	-16.1	8,316	-0.19%
2023/11/14	1	20.95	12	21.00	21.00	-11	8,166	-0.13%
2023/11/13	0	0.00	20	20.95	20.95	-20	8,343	-0.24%
2023/11/09	1	20.70	0	0.00	20.75	1	8,701	0.01%
2023/11/08	1	20.85	0.3	20.85	20.85	0.7	8,821	0.01%
2023/11/07	2.1	20.80	0.9	20.90	20.90	1.2	8,850	0.01%
2023/11/06	0	0.00	30	21.00	20.95	-30	8,959	-0.33%
2023/11/03	0	0.00	2	20.88	20.85	-2	8,904	-0.02%
2023/11/02	0.1	20.65	1	20.60	20.60	-1	8,963	-0.01%
2023/11/01	2.6	20.32	0	0.00	20.40	2.6	8,986	0.03%
2023/10/31	7	20.34	0	0.00	20.30	7	9,086	0.08%
2023/10/30	20	20.30	0	0.00	20.30	20	9,213	0.22%
2023/10/27	0.1	20.45	0	0.00	20.45	0.1	9,210	0.00%
2023/10/26	4	20.30	0	0.00	20.25	4	9,321	0.04%
2023/10/25	13	20.48	0	0.00	20.40	13	9,265	0.14%
2023/10/24	4	20.43	0	0.00	20.40	4	9,230	0.04%
2023/10/23	0.1	20.55	1.2	20.51	20.50	-1.1	9,231	-0.01%
2023/10/20	2.1	20.49	0	0.00	20.50	2.1	9,209	0.02%
2023/10/18	3	20.85	0	0.00	20.80	3	9,079	0.03%
2023/10/17	1.1	20.86	0	0.00	20.95	1.1	9,086	0.01%
2023/10/16	27	21.00	0.1	21.00	21.00	26.9	9,076	0.30%
2023/10/12	1.1	20.95	0	0.00	21.20	1.1	9,112	0.01%
2023/10/11	1	20.80	89.3	20.90	21.00	-88.3	9,086	-0.97%
2023/10/06	0.1	20.55	7	20.60	20.55	-7	8,898	-0.08%
2023/10/04	31.1	20.30	1	20.35	20.20	30.1	8,920	0.34%
2023/10/03	18	20.49	0	0.00	20.45	18	8,707	0.21%
2023/10/02	9	20.58	0	0.00	20.55	9	8,817	0.10%
2023/09/28	5.1	20.50	0	0.00	20.50	5.1	9,148	0.06%
2023/09/27	2	20.58	0	0.00	20.50	2	9,172	0.02%
2023/09/26	8.1	20.53	4	20.55	20.55	4.1	9,154	0.04%
2023/09/22	3.1	20.60	0	0.00	20.70	3.1	9,164	0.03%
2023/09/21	8.8	20.67	0	0.00	20.60	8.8	9,204	0.10%
2023/09/20	0.2	20.95	0	0.00	20.90	0.2	9,068	0.00%
2023/09/18	2	20.95	0	0.00	20.95	2	9,082	0.02%
2023/09/15	3	21.12	0.1	21.17	21.00	2.9	9,141	0.03%
2023/09/14	0	0.00	10.5	21.10	21.20	-10.5	9,011	-0.12%
2023/09/12	2.5	20.74	92	20.85	20.90	-89.5	9,069	-0.99%
2023/09/11	2.1	20.70	0	0.00	20.75	2.1	9,029	0.02%
2023/09/08	3	20.52	0	0.00	20.55	3	8,994	0.03%
2023/09/07	5	20.50	0	0.00	20.50	5	9,070	0.06%
2023/09/06	25	20.54	1.1	20.65	20.50	23.9	9,038	0.26%
2023/09/05	1	20.70	0	0.00	20.65	1	9,004	0.01%
2023/09/04	3	20.63	0	0.00	20.70	3	9,002	0.03%
2023/09/01	1	20.65	0	0.00	20.60	1	9,050	0.01%
2023/08/31	43.3	20.64	1	20.80	20.50	42.3	9,070	0.47%
2023/08/30	1	20.90	12.9	20.90	20.85	-11.9	8,620	-0.14%
2023/08/29	1	20.90	0	0.00	20.70	1	8,741	0.01%
2023/08/28	20	20.60	20	20.80	20.80	0	8,757	0.00%
2023/08/25	6.3	20.60	0	0.00	20.60	6.3	9,983	0.06%
2023/08/24	35	20.66	0	0.00	20.70	35	10,088	0.35%
2023/08/23	0	0.00	0.3	20.95	20.80	-0.3	10,050	0.00%
2023/08/22	20	20.95	1	20.95	20.90	19	10,047	0.19%
2023/08/21	4.1	20.90	0.2	20.95	20.90	3.9	10,108	0.04%
2023/08/18	4.3	20.81	0.1	21.00	20.80	4.3	10,119	0.04%
2023/08/17	19.6	20.90	1.1	20.91	20.85	18.6	10,146	0.18%
2023/08/16	13.2	21.64	32.4	21.69	21.60	-19.1	10,018	-0.19%
2023/08/15	8.1	21.98	0	0.00	21.90	8.1	9,945	0.08%
2023/08/14	0.1	22.15	6	22.10	22.15	-5.9	9,949	-0.06%
2023/08/11	20.2	22.40	1	22.35	22.30	19.2	10,042	0.19%
2023/08/10	0	0.00	1	22.35	22.30	-1	10,069	-0.01%
2023/08/08	0.2	22.20	0	0.00	22.10	0.2	10,034	0.00%
2023/08/07	1.3	22.27	1	22.35	22.25	0.3	9,991	0.00%
2023/08/04	2	22.23	0	0.00	22.25	2	10,055	0.02%
2023/08/02	3	22.28	0	0.00	22.15	3	10,028	0.03%
2023/08/01	0	0.00	12	22.41	22.55	-12	9,979	-0.12%
2023/07/28	1	22.20	15	22.30	22.20	-14	9,898	-0.14%
2023/07/27	1.1	22.25	0	0.00	22.30	1.1	9,934	0.01%
2023/07/26	0	22.10	0	0.00	22.20	0	10,146	0.00%
2023/07/25	0	0.00	3	21.95	22.10	-3	11,061	-0.03%
2023/07/21	2.1	22.20	0	0.00	22.10	2.1	11,092	0.02%
2023/07/20	0	0.00	10	22.25	22.25	-10	11,086	-0.09%
2023/07/19	0	0.00	9	22.20	22.10	-9	11,039	-0.08%
2023/07/18	0	0.00	1	22.20	22.15	-1	11,021	-0.01%
2023/07/17	0	0.00	6.6	22.12	22.20	-6.6	11,000	-0.06%
2023/07/12	1	21.75	5	21.75	21.85	-4	10,975	-0.04%
2023/07/11	9	21.80	2.1	21.85	21.80	6.9	10,956	0.06%
2023/07/10	6.2	21.40	0	0.00	21.40	6.2	10,960	0.06%
2023/07/07	9.1	21.41	0	0.00	21.40	9.1	10,921	0.08%
2023/07/06	16.4	21.80	1.5	21.78	21.60	14.9	10,801	0.14%
2023/07/05	10	22.05	0	0.00	22.00	10	10,449	0.10%
2023/07/04	0.1	22.15	0	22.20	22.05	0	10,363	0.00%
2023/07/03	2	22.15	0	0.00	22.10	2	10,402	0.02%
2023/06/30	1	22.10	0	0.00	22.20	1	10,462	0.01%
2023/06/29	0.1	22.20	0	0.00	22.15	0.1	10,317	0.00%
2023/06/28	7.1	22.15	3	22.20	22.15	4.1	10,277	0.04%
2023/06/27	0	22.25	2.6	22.25	22.20	-2.5	10,251	-0.02%
2023/06/26	0	0.00	2	22.25	22.25	-2	10,263	-0.02%
2023/06/21	0	0.00	1.3	22.28	22.35	-1.3	10,281	-0.01%
2023/06/20	4.1	22.23	0	0.00	22.25	4.1	10,383	0.04%
2023/06/19	5	22.20	5.7	22.20	22.35	-0.7	10,418	-0.01%
2023/06/16	5	22.30	4	22.29	22.20	1	10,438	0.01%
2023/06/15	6.1	22.35	0	0.00	22.40	6.1	10,337	0.06%
2023/06/14	1	22.40	0	0.00	22.45	1	10,473	0.01%
2023/06/13	0	0.00	8	22.38	22.45	-8	10,744	-0.07%
2023/06/12	0.8	22.30	11	22.31	22.30	-10.3	10,905	-0.09%
2023/06/09	0.1	22.31	0	0.00	22.25	0.1	11,120	0.00%
2023/06/08	2	22.30	0	0.00	22.35	2	11,180	0.02%
2023/06/07	0.1	22.35	1.5	22.35	22.40	-1.5	11,297	-0.01%
2023/06/06	0	0.00	10	22.43	22.35	-10	11,312	-0.09%
2023/06/05	0.1	22.35	0	0.00	22.40	0.1	11,368	0.00%
2023/06/02	6	22.20	2.5	22.31	22.30	3.5	11,361	0.03%
2023/06/01	7	22.21	3	22.25	22.20	4	11,280	0.04%
2023/05/29	6.2	22.24	5.1	22.30	22.20	1.1	10,002	0.01%
2023/05/26	20.1	22.20	0.5	22.30	22.25	19.6	9,945	0.20%
2023/05/25	6.1	22.34	3	22.35	22.30	3.1	9,922	0.03%
2023/05/24	0	22.57	0	0.00	22.55	0	9,900	0.00%
2023/05/23	10	22.65	16	22.66	22.65	-6	9,887	-0.06%
2023/05/22	0	22.70	0	0.00	22.65	0	9,796	0.00%
2023/05/19	5	22.50	9	22.55	22.75	-4	9,738	-0.04%
2023/05/18	0	0.00	6	22.49	22.55	-6	9,576	-0.06%
2023/05/17	0.2	22.25	4	22.33	22.35	-3.8	9,499	-0.04%
2023/05/16	0	0.00	3	21.98	22.10	-3	9,301	-0.03%
2023/05/15	5.2	21.80	0	0.00	21.95	5.2	9,289	0.06%
2023/05/12	6	21.95	0	0.00	21.90	6	9,310	0.06%
2023/05/11	0	0.00	20	22.05	22.10	-20	9,303	-0.21%
2023/05/10	0	22.05	0.9	22.10	22.20	-0.9	9,272	-0.01%
2023/05/09	2	21.95	17	22.00	22.05	-15	9,211	-0.16%
2023/05/08	21	22.00	1	21.95	22.00	20	9,272	0.22%
2023/05/03	12	21.85	1	21.85	21.85	11	9,195	0.12%
2023/05/02	23.3	21.81	0	0.00	21.90	23.3	9,429	0.25%
2023/04/28	51.4	21.93	38	21.77	21.90	13.4	9,633	0.14%
2023/04/27	0	0.00	0.2	22.90	22.80	-0.2	8,832	0.00%
2023/04/26	0	0.00	1	22.90	22.95	-1	8,896	-0.01%
2023/04/25	0	0.00	16	22.94	22.80	-16	8,962	-0.18%
2023/04/24	0	22.85	0	0.00	22.85	0	9,083	0.00%
2023/04/21	0	0.00	8	22.75	22.80	-8	9,307	-0.09%
2023/04/18	2	22.70	20	22.65	22.70	-18	9,668	-0.19%
2023/04/17	3	22.60	0	0.00	22.70	3	9,663	0.03%
2023/04/13	0	22.70	29.2	22.67	22.70	-29.2	9,682	-0.30%
2023/04/12	2	22.65	17	22.70	22.55	-15	9,657	-0.16%
2023/04/11	0.8	22.60	0	0.00	22.65	0.8	9,705	0.01%
2023/04/10	0.1	22.53	5.2	22.50	22.50	-5.1	9,680	-0.05%
2023/04/07	2.1	22.40	0	0.00	22.45	2.1	9,662	0.02%
2023/04/06	14	22.47	2.8	22.42	22.50	11.2	9,663	0.12%
2023/03/31	12	22.33	1	22.45	22.35	11	9,602	0.11%
2023/03/30	0.1	22.30	0	0.00	22.20	0.1	9,499	0.00%
2023/03/29	0	22.30	3	22.25	22.30	-3	9,525	-0.03%
2023/03/28	0.3	22.16	0	0.00	22.15	0.3	9,641	0.00%
2023/03/27	1	22.10	84	22.09	22.10	-83	9,761	-0.85%
2023/03/24	35	21.99	1	22.10	22.10	34	9,921	0.34%
2023/03/23	7	21.92	10	21.90	22.05	-3	9,859	-0.03%
2023/03/22	1	21.90	115	22.00	22.05	-114	9,783	-1.17%	大賣/鉅額交易
2023/03/21	1	21.80	9.3	21.78	21.75	-8.3	9,835	-0.08%
2023/03/20	75.5	21.45	0.5	21.55	21.45	75	9,787	0.77%
2023/03/17	1.2	21.66	1.9	21.75	21.65	-0.7	9,778	-0.01%
2023/03/16	15.1	21.55	7	21.60	21.55	8.1	9,654	0.08%
2023/03/15	35.4	22.09	2	22.13	21.95	33.4	9,537	0.35%
2023/03/14	17.3	22.22	0	0.00	22.15	17.3	9,431	0.18%
2023/03/13	4.1	22.36	122.4	22.35	22.50	-118.2	9,221	-1.28%	大賣/鉅額交易
2023/03/10	23.5	22.65	0	0.00	22.60	23.5	9,132	0.26%
2023/03/09	8	22.76	0	0.00	22.80	8	9,110	0.09%
2023/03/08	2.3	22.88	0	0.00	22.90	2.3	9,380	0.02%
2023/03/07	1.2	22.99	0	0.00	23.05	1.2	9,353	0.01%
2023/03/06	0	22.90	18.1	22.97	22.90	-18	9,487	-0.19%
2023/03/03	0.2	22.74	0	0.00	22.75	0.2	9,570	0.00%
2023/03/02	1.2	22.76	0	0.00	22.75	1.2	9,626	0.01%
2023/03/01	9	22.80	0	0.00	22.85	9	9,629	0.09%
2023/02/24	0	23.00	0	0.00	22.85	0	9,437	0.00%
2023/02/23	78	23.05	10	23.00	22.95	68	9,392	0.72%
2023/02/22	4.8	22.85	0	0.00	22.95	4.8	9,382	0.05%
2023/02/21	1.1	22.81	2	22.80	22.85	-0.9	9,365	-0.01%
2023/02/20	83	22.91	2.8	22.96	23.00	80.2	9,470	0.85%
2023/02/17	29	22.85	2	22.93	22.90	27	9,558	0.28%
2023/02/16	0.5	22.85	4	22.84	22.80	-3.5	9,756	-0.04%
2023/02/15	2.1	22.78	0	0.00	22.75	2.1	9,975	0.02%
2023/02/14	1.1	22.99	1.2	22.94	23.00	-0.2	9,927	0.00%
2023/02/13	3	22.77	0	0.00	22.75	3	9,939	0.03%
2023/02/10	4	22.63	0	0.00	22.70	4	9,897	0.04%
2023/02/09	3.1	22.55	0	0.00	22.55	3.1	9,857	0.03%
2023/02/08	5.3	22.64	0	0.00	22.60	5.3	9,868	0.05%
2023/02/07	4.1	22.64	0	0.00	22.60	4.1	9,878	0.04%
2023/02/06	8.1	22.68	171.9	22.66	22.60	-163.8	9,844	-1.66%	大賣/鉅額交易
2023/02/03	12	22.80	0	0.00	22.75	12	9,790	0.12%
2023/02/02	1	22.80	0	0.00	22.80	1	9,861	0.01%
2023/02/01	6.3	22.85	0	0.00	22.90	6.3	9,863	0.06%
2023/01/31	4.4	22.92	0	0.00	22.75	4.4	9,935	0.04%
2023/01/30	5.1	23.22	2	23.50	23.40	3.1	9,757	0.03%
2023/01/17	2	23.00	1	23.13	22.95	1	9,472	0.01%
2023/01/16	0	0.00	3	23.20	23.20	-3	9,417	-0.03%
2023/01/13	5.1	22.80	0	0.00	22.80	5.1	9,417	0.05%
2023/01/12	3.6	23.01	0	0.00	22.85	3.6	9,548	0.04%
2023/01/11	3.9	23.33	0	0.00	23.20	3.9	9,506	0.04%
2023/01/10	7	23.25	5	23.45	23.50	2	9,402	0.02%
2023/01/09	1	22.85	21.4	23.23	23.40	-20.4	9,458	-0.22%
2023/01/06	6	22.80	0	0.00	22.80	6	9,312	0.06%
2023/01/05	1	22.65	0.7	22.65	22.65	0.3	9,545	0.00%
2023/01/04	2	22.63	0	0.00	22.65	2	9,605	0.02%
2023/01/03	4	22.23	25	22.36	22.70	-21	9,796	-0.21%
2022/12/30	1	22.40	1	22.55	22.45	0	9,725	0.00%
2022/12/29	3.5	22.26	0	0.00	22.30	3.5	9,801	0.04%
2022/12/28	2.1	22.55	0	0.00	22.45	2.1	9,787	0.02%
2022/12/27	0.1	22.60	0	0.00	22.70	0.1	9,878	0.00%
2022/12/26	1	22.55	0	0.00	22.60	1	10,009	0.01%
2022/12/23	15	22.55	0	0.00	22.50	15	10,149	0.15%
2022/12/22	0	0.00	1	22.70	22.75	-1	10,289	-0.01%
2022/12/21	1	22.70	0	0.00	22.65	1	10,575	0.01%
2022/12/20	2	22.90	10	22.85	22.80	-8	10,693	-0.07%
2022/12/16	0	0.00	1.1	22.65	22.65	-1.1	10,580	-0.01%
2022/12/13	6	22.50	0	0.00	22.35	6	10,604	0.06%
2022/12/09	0.8	22.50	0	22.65	22.65	0.7	10,887	0.01%
2022/12/08	0.1	22.50	0	0.00	22.55	0.1	10,891	0.00%
2022/12/07	0	0.00	4	22.60	22.60	-4	10,969	-0.04%
2022/12/06	1	22.20	0	0.00	22.05	1	10,870	0.01%
2022/12/05	2.1	22.30	0	0.00	22.25	2.1	10,831	0.02%
2022/12/02	2.1	22.48	0	0.00	22.40	2.1	10,830	0.02%
2022/12/01	4	22.66	16.5	22.70	22.80	-12.5	10,914	-0.11%
2022/11/30	2	22.48	15	22.50	22.70	-13	10,886	-0.12%
2022/11/28	5	21.92	0	0.00	22.05	5	10,557	0.05%
2022/11/25	0	0.00	0.2	22.30	22.25	-0.2	10,528	0.00%
2022/11/24	1	22.15	15	22.29	22.35	-14	10,496	-0.13%
2022/11/23	1	22.05	1	22.15	22.00	0	10,513	0.00%
2022/11/21	2.1	21.50	0.3	21.75	21.80	1.8	10,534	0.02%
2022/11/18	6	21.77	0	0.00	21.70	6	10,464	0.06%
2022/11/17	2	21.80	0.4	22.00	21.95	1.6	10,427	0.02%
2022/11/15	0	0.00	1	22.40	22.35	-1	10,420	-0.01%
2022/11/14	6	22.23	1	22.30	22.25	5	10,356	0.05%
2022/11/11	0	0.00	5	22.09	22.25	-5	10,158	-0.05%
2022/11/10	4	21.70	2.1	21.61	21.60	1.9	10,015	0.02%
2022/11/09	0	0.00	1	21.60	21.85	-1	10,054	-0.01%
2022/11/08	0	0.00	5	21.54	21.60	-5	10,101	-0.05%
2022/11/07	0.1	21.35	4	21.35	21.40	-3.9	10,256	-0.04%
2022/11/04	5	21.00	0	0.00	21.30	5	10,652	0.05%
2022/11/03	8	20.85	0	0.00	20.85	8	11,339	0.07%
2022/11/02	1.1	21.12	3	21.20	21.10	-1.9	11,642	-0.02%
2022/11/01	2.5	21.21	0	0.00	21.40	2.5	11,798	0.02%
2022/10/31	4.2	21.17	1.1	21.07	21.05	3.1	11,907	0.03%
2022/10/28	0.1	21.15	0	0.00	21.05	0.1	11,889	0.00%
2022/10/27	1	21.15	6.9	21.33	21.15	-5.9	11,929	-0.05%
2022/10/26	1	21.10	6	21.31	21.20	-5	11,905	-0.04%
2022/10/24	0	0.00	2	20.95	20.80	-2	11,924	-0.02%
2022/10/21	1.4	20.52	0	20.75	20.80	1.4	11,941	0.01%
2022/10/20	32	20.10	2	20.25	20.40	30	11,971	0.25%
2022/10/19	3	20.53	0	0.00	20.30	3	11,752	0.03%
2022/10/18	5.1	20.55	2	20.53	20.55	3.1	11,730	0.03%
2022/10/17	8	20.36	0	0.00	20.45	8	11,714	0.07%
2022/10/14	20	21.04	19	20.83	20.80	1	11,648	0.01%
2022/10/13	7.1	21.05	10	20.80	20.80	-2.9	11,588	-0.03%
2022/10/12	0	0.00	1	21.60	21.60	-1	11,377	-0.01%
2022/10/11	9.3	21.63	7	21.70	21.50	2.3	11,351	0.02%
2022/10/07	3	22.10	0	0.00	22.00	3	11,329	0.03%
2022/10/05	4.1	22.24	0	0.00	22.10	4.1	11,381	0.04%
2022/10/04	1	22.05	15.1	22.20	22.25	-14.1	11,423	-0.12%
2022/10/03	3	22.00	0	0.00	22.05	3	11,352	0.03%
2022/09/30	2	22.25	5	22.20	22.25	-3	11,278	-0.03%
2022/09/29	4	22.49	0	0.00	22.50	4	11,213	0.04%
2022/09/28	17.3	22.14	0.5	22.50	22.45	16.7	11,165	0.15%
2022/09/27	4	22.41	21	22.40	22.50	-17	10,951	-0.16%
2022/09/26	5.1	22.54	0	0.00	22.55	5.1	10,916	0.05%
2022/09/23	2.3	22.84	0	0.00	22.80	2.3	10,906	0.02%
2022/09/22	3	22.80	0	0.00	22.80	3	10,989	0.03%
2022/09/21	1	23.00	0	0.00	23.05	1	10,889	0.01%
2022/09/19	1	23.23	1	23.40	23.10	0	10,861	0.00%
2022/09/16	2	23.05	17.1	23.35	23.40	-15.1	10,897	-0.14%
2022/09/15	2	23.18	0	0.00	23.10	2	10,618	0.02%
2022/09/14	2.8	22.97	0	0.00	22.90	2.8	10,586	0.03%
2022/09/13	5	23.20	0.4	23.30	23.20	4.6	10,705	0.04%
2022/09/12	0	0.00	13.3	23.04	23.25	-13.3	10,856	-0.12%
2022/09/08	0.6	22.96	0	0.00	23.00	0.6	10,992	0.01%
2022/09/07	3.5	22.83	0	0.00	22.80	3.5	11,111	0.03%
2022/09/06	4	23.01	0	23.05	23.20	4	11,126	0.04%
2022/09/05	4	22.79	0	0.00	22.95	4	11,106	0.04%
2022/09/02	5	22.75	0.3	22.85	22.75	4.7	11,255	0.04%
2022/09/01	10	22.83	0	0.00	22.85	10	11,220	0.09%
2022/08/30	1	23.00	3.3	23.00	23.00	-2.3	11,025	-0.02%
2022/08/29	6.2	22.92	0	0.00	22.95	6.2	10,973	0.06%
2022/08/25	1	23.10	0	0.00	23.15	1	10,978	0.01%
2022/08/23	7	22.96	0	0.00	22.90	7	11,387	0.06%
2022/08/22	9	23.15	0	0.00	23.20	9	11,472	0.08%
2022/08/19	5	23.34	0	0.00	23.35	5	11,564	0.04%
2022/08/17	1	23.40	1	23.50	23.60	0	11,800	0.00%
2022/08/16	5	23.50	0	0.00	23.55	5	11,829	0.04%
2022/08/15	6	23.59	15	23.58	23.60	-9	11,918	-0.08%
2022/08/12	2.4	23.55	15	23.55	23.60	-12.6	12,000	-0.11%
2022/08/11	5.2	23.20	17.1	23.35	23.40	-11.9	12,096	-0.10%
2022/08/10	49.1	24.23	1	24.35	24.35	48.1	11,935	0.40%
2022/08/09	0	0.00	3	23.85	23.90	-3	11,262	-0.03%
2022/08/08	10	23.40	12	23.26	23.50	-2	11,028	-0.02%
2022/08/05	3	23.30	3	23.20	23.30	0	11,019	0.00%
2022/08/04	7.2	22.99	19	23.01	22.95	-11.8	11,111	-0.11%
2022/08/03	0	0.00	2	23.00	23.00	-2	11,125	-0.02%
2022/08/02	3	22.97	7	23.05	23.10	-4	11,197	-0.04%
2022/08/01	37.5	23.24	6	23.30	23.25	31.5	11,344	0.28%
2022/07/29	19.2	22.97	10	23.00	23.10	9.2	11,403	0.08%
2022/07/28	3	22.95	5	23.06	23.05	-2	11,334	-0.02%
2022/07/25	0	0.00	6	22.30	22.35	-6	11,188	-0.05%
2022/07/22	10	22.10	0	0.00	22.15	10	11,362	0.09%
2022/07/21	0.2	21.90	0	0.00	22.10	0.2	11,500	0.00%
2022/07/20	1	21.80	0	22.15	21.70	1	11,645	0.01%
2022/07/19	0.5	21.85	0	0.00	21.75	0.5	11,751	0.00%
2022/07/18	0	0.00	1	21.60	21.75	-1	11,891	-0.01%
2022/07/15	3	21.50	0	0.00	21.45	3	12,051	0.02%
2022/07/14	0	21.95	1	22.00	21.95	-1	11,957	-0.01%
2022/07/13	1	21.95	0	22.00	22.00	1	12,006	0.01%
2022/07/12	6.1	21.53	0	0.00	21.40	6.1	12,138	0.05%
2022/07/11	0	22.25	60	21.90	21.85	-60	12,138	-0.49%
2022/07/08	5	22.10	10	22.25	22.15	-5	12,347	-0.04%
2022/06/30	1.1	22.60	0	0.00	22.60	1.1	13,150	0.01%
2022/06/29	1	22.95	0	0.00	23.00	1	13,125	0.01%
2022/06/28	4	23.00	0	0.00	23.20	4	13,306	0.03%
2022/06/24	0	0.00	9	23.30	23.15	-9	13,498	-0.07%
2022/06/23	0	0.00	10	22.85	22.95	-10	13,480	-0.07%
2022/06/22	0	0.00	3	22.70	22.85	-3	13,471	-0.02%
2022/06/21	0	0.00	1	23.05	23.05	-1	13,560	-0.01%
2022/06/20	5	22.24	0	0.00	22.25	5	13,523	0.04%
2022/06/17	16.1	22.79	0	0.00	22.65	16.1	13,356	0.12%
2022/06/16	0	0.00	4	23.35	22.90	-4	13,196	-0.03%
2022/06/15	1	22.95	0	0.00	23.05	1	13,302	0.01%
2022/06/14	1	22.65	0.1	23.00	23.05	0.9	13,482	0.01%
2022/06/13	2.1	22.85	0	0.00	22.75	2.1	13,591	0.02%
2022/06/10	0	23.30	0	0.00	23.20	0	13,495	0.00%
2022/05/31	0	0.00	1	23.70	23.80	-1	14,638	-0.01%
2022/05/30	1.1	23.80	3	23.83	23.95	-1.9	14,318	-0.01%
2022/05/27	0	0.00	55	23.60	23.60	-55	14,332	-0.38%
2022/05/26	0.7	23.20	0	0.00	23.15	0.7	14,417	0.00%
2022/05/25	30.4	23.20	80.4	23.28	23.20	-50	14,590	-0.34%
2022/05/24	1	23.00	0	0.00	22.90	1	14,713	0.01%
2022/05/20	1	22.65	1	22.70	22.70	0	14,686	0.00%
2022/05/19	33.2	22.38	0	0.00	22.40	33.2	14,552	0.23%
2022/05/18	1	22.20	2	22.80	22.90	-1	14,313	-0.01%
2022/05/17	3	21.93	0	0.00	22.00	3	14,125	0.02%
2022/05/16	24.3	22.00	0	0.00	21.90	24.3	14,122	0.17%
2022/05/13	10	21.86	19	21.90	21.90	-9	14,073	-0.06%
2022/05/12	6.2	22.03	93	22.10	21.80	-86.8	14,082	-0.62%
2022/05/11	37.1	22.20	0	0.00	22.35	37.1	13,909	0.27%
2022/05/10	2.1	21.81	31	22.11	22.35	-29	13,929	-0.21%
2022/05/09	45.3	22.40	0	0.00	22.20	45.3	14,031	0.32%
2022/05/06	5.6	22.76	64	22.70	22.85	-58.5	14,106	-0.41%
2022/05/05	2.1	23.42	0.5	23.40	23.15	1.5	14,232	0.01%
2022/05/04	10.1	23.40	0	0.00	23.40	10.1	14,222	0.07%
2022/05/03	43	23.50	0	0.00	23.45	43	14,444	0.30%
2022/04/28	8	23.24	0	0.00	23.50	8	14,821	0.05%
2022/04/27	15	23.50	2.3	23.55	23.45	12.7	14,698	0.09%
2022/04/26	6.5	23.73	269	23.65	23.85	-262.5	14,591	-1.80%	大賣/鉅額交易
2022/04/25	30.5	23.17	70	23.10	23.15	-39.5	14,463	-0.27%
2022/04/22	2	23.15	0	0.00	23.65	2	14,406	0.01%
2022/04/21	21.6	23.35	9	23.40	23.40	12.6	14,478	0.09%
2022/04/20	7	23.53	40.1	23.55	23.90	-33.1	14,506	-0.23%
2022/04/19	0	0.00	0	23.70	23.60	0	14,591	0.00%
2022/04/18	23	23.61	5.1	23.63	23.55	17.9	14,840	0.12%
2022/04/15	1.1	24.26	2	24.25	24.25	-0.9	14,736	-0.01%
2022/04/14	8.7	24.68	7	24.40	24.40	1.7	14,804	0.01%
2022/04/13	8.4	25.07	4	25.03	25.10	4.4	14,646	0.03%
2022/04/12	5.1	24.89	2	24.90	24.90	3.1	14,592	0.02%
2022/04/11	2.3	25.36	0	0.00	25.05	2.3	14,518	0.02%
2022/04/08	0	0.00	0	24.95	25.10	0	14,398	0.00%
2022/04/07	27.1	25.19	2	25.35	24.60	25.1	14,322	0.18%
2022/04/06	10.3	25.03	4.4	24.86	25.20	5.9	13,996	0.04%
2022/04/01	5.1	24.00	0	0.00	24.40	5.1	13,831	0.04%
2022/03/31	101.1	24.37	15	24.39	24.35	86.1	13,738	0.63%	大買/
2022/03/30	0	0.00	5.3	23.94	23.90	-5.3	13,523	-0.04%
2022/03/29	31	23.45	0.8	23.50	23.45	30.2	13,300	0.23%
2022/03/28	2.3	23.37	0	0.00	23.60	2.3	13,273	0.02%
2022/03/25	75	23.59	0	0.00	23.65	75	13,233	0.57%
2022/03/24	0	0.00	1	23.80	23.80	-1	13,237	-0.01%
2022/03/23	26	23.60	4.2	23.62	23.80	21.8	13,200	0.17%
2022/03/22	4	23.20	3	23.22	23.35	1	13,010	0.01%
2022/03/21	23	23.25	9.1	23.30	23.25	13.9	13,015	0.11%
2022/03/18	2	23.35	3	23.42	23.30	-1	12,995	-0.01%
2022/03/17	6.4	23.10	10	23.07	23.15	-3.6	12,807	-0.03%
2022/03/16	1	22.55	2.1	22.71	22.90	-1.1	12,580	-0.01%
2022/03/15	1.1	22.35	0	0.00	22.50	1.1	12,488	0.01%
2022/03/14	5.3	22.43	0	0.00	22.50	5.3	12,499	0.04%
2022/03/11	1	22.35	22.2	22.41	22.40	-21.2	12,537	-0.17%
2022/03/10	4	22.30	0	0.00	22.45	4	12,579	0.03%
2022/03/09	0	21.95	6	21.92	21.90	-6	12,490	-0.05%
2022/03/08	97.3	22.05	1	22.00	21.95	96.3	12,340	0.78%
2022/03/07	9	22.09	14	22.08	22.10	-5	12,050	-0.04%
2022/03/04	1.1	22.51	0	0.00	22.70	1.1	12,081	0.01%
2022/03/03	1	22.70	0	0.00	22.75	1	12,055	0.01%
2022/03/02	0	0.00	4	22.65	22.85	-4	12,185	-0.03%
2022/03/01	1	22.50	0	0.00	22.55	1	12,038	0.01%
2022/02/25	2	22.00	3	21.98	22.10	-1	11,805	-0.01%
2022/02/24	17.4	22.42	0	0.00	22.25	17.4	11,547	0.15%
2022/02/22	3	22.63	3	22.55	22.65	0	11,348	0.00%
2022/02/21	2	22.78	0	0.00	22.85	2	11,268	0.02%
2022/02/18	7	22.87	0	0.00	22.85	7	11,336	0.06%
2022/02/17	11	22.95	0.4	23.05	23.00	10.6	11,369	0.09%
2022/02/16	31.6	22.95	1	23.00	22.90	30.6	11,393	0.27%
2022/02/15	4	22.88	1	22.80	22.80	3	11,413	0.03%
2022/02/14	4	22.79	1	22.90	22.85	3	11,401	0.03%
2022/02/11	4.1	23.09	0	0.00	23.20	4.1	11,318	0.04%
2022/02/10	3	22.98	27	23.00	23.20	-24	11,283	-0.21%
2022/02/09	7	23.00	5	23.00	23.10	2	11,214	0.02%
2022/02/08	0	0.00	30	22.79	22.85	-30	10,936	-0.27%
2022/02/07	0.2	22.00	20	22.13	22.25	-19.8	10,705	-0.18%
2022/01/26	17	21.85	6.6	21.89	21.85	10.4	10,425	0.10%
2022/01/25	5.1	21.52	5	21.55	21.70	0.1	10,423	0.00%
2022/01/24	5.2	21.78	1	21.90	21.85	4.2	10,230	0.04%
2022/01/21	7	21.98	11	21.95	21.95	-4	10,129	-0.04%
2022/01/20	0	0.00	17.1	22.19	22.30	-17.1	9,839	-0.17%
2022/01/19	3	22.38	0	0.00	22.40	3	9,743	0.03%
2022/01/18	2	22.45	4.1	22.50	22.55	-2.1	9,734	-0.02%
2022/01/17	5	22.34	4	22.38	22.45	1	9,626	0.01%
2022/01/14	15.2	22.39	0	0.00	22.50	15.2	9,461	0.16%
2022/01/13	6	22.38	0	0.00	22.60	6	9,286	0.06%
2022/01/12	11	22.23	5	22.10	22.35	6	9,075	0.07%
2022/01/11	17	22.04	16	22.19	22.20	1	8,965	0.01%
2022/01/10	2	21.80	1	21.90	22.00	1	8,682	0.01%
2022/01/07	46	21.62	0.5	21.60	21.60	45.5	8,566	0.53%
2022/01/06	2	21.25	10	21.30	21.30	-8	8,414	-0.10%
2022/01/04	17	21.09	0	0.00	21.10	17	8,421	0.20%
2022/01/03	36	21.22	0	0.00	21.05	36	8,416	0.43%
2021/12/30	7.1	21.21	0	0.00	21.20	7.1	8,390	0.08%
2021/12/29	0	0.00	8	21.21	21.25	-8	8,526	-0.09%
2021/12/28	0	0.00	50	21.15	21.15	-50	8,505	-0.59%
2021/12/20	4	20.79	0	0.00	20.80	4	9,052	0.04%
2021/12/15	3	20.83	2	20.83	20.80	1	9,468	0.01%
2021/12/14	2.5	20.88	0	0.00	20.95	2.5	9,842	0.03%
2021/12/13	3	21.07	0	0.00	21.05	3	10,125	0.03%
2021/12/10	4	21.03	0	0.00	21.00	4	10,328	0.04%
2021/12/09	2.2	20.95	14	20.90	21.00	-11.8	10,456	-0.11%
2021/12/08	2	20.85	0	0.00	20.90	2	10,635	0.02%
2021/12/07	0	0.00	3	20.75	20.80	-3	10,683	-0.03%
2021/12/06	1	20.55	0	0.00	20.70	1	10,698	0.01%
2021/12/03	1	20.55	0	0.00	20.60	1	10,788	0.01%
2021/12/02	1	20.45	0	0.00	20.55	1	10,753	0.01%
2021/12/01	2	20.35	1	20.55	20.60	1	10,836	0.01%
2021/11/30	10.7	20.34	0.1	20.60	20.20	10.6	10,988	0.10%
2021/11/29	7.1	20.44	0	0.00	20.45	7.1	10,680	0.07%
2021/11/26	8	20.59	0	0.00	20.55	8	10,784	0.07%
2021/11/25	0	0.00	7	20.85	20.85	-7	10,914	-0.06%
2021/11/24	4	20.91	0	0.00	20.80	4	11,235	0.04%
2021/11/23	2	20.78	0	0.00	20.75	2	11,761	0.02%
2021/11/22	2	20.88	0	0.00	20.90	2	12,009	0.02%
2021/11/19	7.2	20.91	0	0.00	20.95	7.2	12,108	0.06%
2021/11/18	6	21.22	0	0.00	21.20	6	12,194	0.05%
2021/11/17	17	21.02	0	0.00	21.10	17	12,132	0.14%
2021/11/16	1	20.90	0	0.00	20.95	1	12,146	0.01%
2021/11/15	13.2	20.94	37	20.81	20.90	-23.8	12,319	-0.19%
2021/11/12	5.5	20.75	0	0.00	20.75	5.5	12,284	0.04%
2021/11/11	4	20.50	0	0.00	20.50	4	12,409	0.03%
2021/11/10	8	20.52	13.2	20.55	20.60	-5.2	12,565	-0.04%
2021/11/09	7	20.40	0	0.00	20.45	7	12,575	0.06%
2021/11/05	0.2	20.35	0	0.00	20.35	0.2	12,833	0.00%
2021/11/03	1	20.35	0	0.00	20.40	1	12,953	0.01%
2021/11/02	0	0.00	0.1	20.40	20.45	-0.1	13,079	0.00%
2021/11/01	0	0.00	1	20.35	20.35	-1	13,153	-0.01%
2021/10/28	0.1	20.40	0	0.00	20.40	0.1	13,083	0.00%
2021/10/27	1	20.40	0	0.00	20.35	1	13,141	0.01%
2021/10/26	13.4	20.41	5	20.44	20.50	8.4	13,242	0.06%
2021/10/25	0.6	20.40	0	0.00	20.35	0.6	13,196	0.00%
2021/10/22	0	0.00	0.3	20.40	20.30	-0.3	13,305	0.00%
2021/10/21	2	20.35	2	20.35	20.35	0	13,380	0.00%
2021/10/20	0	0.00	2	20.25	20.35	-2	13,479	-0.01%
2021/10/19	66	20.30	1	20.30	20.25	65	13,555	0.48%
2021/10/18	1	20.30	0	0.00	20.30	1	13,762	0.01%
2021/10/15	0	0.00	2.4	20.12	20.20	-2.4	13,910	-0.02%
2021/10/14	0	0.00	17.3	20.19	20.05	-17.3	13,957	-0.12%
2021/10/13	10	20.10	0	0.00	20.10	10	14,078	0.07%
2021/10/12	0.2	20.10	0	0.00	20.10	0.2	14,197	0.00%
2021/10/08	1.6	20.27	0	0.00	20.15	1.6	14,142	0.01%
2021/10/06	4.1	20.05	0	0.00	20.20	4.1	14,303	0.03%
2021/10/05	10	20.11	2	20.10	20.10	8	14,382	0.06%
2021/10/04	2.1	20.15	0	0.00	20.20	2.1	14,455	0.01%
2021/10/01	2	20.13	100	20.15	20.25	-98	14,398	-0.68%
2021/09/29	12.1	20.17	3	20.35	20.35	9.1	14,165	0.06%
2021/09/28	3	20.42	0	0.00	20.45	3	14,079	0.02%
2021/09/24	5	20.61	1	20.65	20.55	4	14,010	0.03%
2021/09/22	22	20.09	0	0.00	20.15	22	13,981	0.16%
2021/09/17	3	20.60	5	20.70	20.50	-2	13,614	-0.01%
2021/09/16	5	20.55	0.2	20.55	20.55	4.8	13,223	0.04%
2021/09/15	5.4	21.11	5.8	21.10	21.10	-0.4	12,919	0.00%
2021/09/14	4.9	21.11	0	0.00	21.15	4.9	12,725	0.04%
2021/09/13	0	0.00	58	21.00	21.05	-58	12,555	-0.46%
2021/09/10	0	0.00	4	20.90	20.95	-4	12,417	-0.03%
2021/09/09	0	0.00	1	20.85	20.80	-1	12,590	-0.01%
2021/09/08	0	0.00	2.9	20.92	20.90	-2.9	12,510	-0.02%
2021/09/07	0.1	20.85	0	0.00	20.90	0.1	12,485	0.00%
2021/09/03	3	20.80	3	20.90	20.95	0	12,341	0.00%
2021/09/01	2	20.60	0	0.00	20.60	2	12,052	0.02%
2021/08/31	7	20.69	1	20.90	20.90	6	11,840	0.05%
2021/08/30	5	20.50	6.2	20.49	20.70	-1.2	11,577	-0.01%
2021/08/27	4.4	20.34	198.9	20.19	20.45	-194.5	11,224	-1.73%	大賣/鉅額交易
2021/08/26	3	19.85	6	19.90	19.95	-3	10,698	-0.03%
2021/08/25	0.8	19.90	2	19.80	19.90	-1.2	10,523	-0.01%
2021/08/24	0	0.00	11	19.68	19.80	-11	10,427	-0.11%
2021/08/23	1	19.60	0	0.00	19.50	1	10,279	0.01%
2021/08/20	4	19.50	0.1	19.60	19.60	3.9	10,324	0.04%
2021/08/18	0	0.00	6	19.64	19.75	-6	10,374	-0.06%
2021/08/17	0	0.00	50	19.68	19.75	-50	10,361	-0.48%
2021/08/16	0	0.00	2	19.55	19.60	-2	10,193	-0.02%
2021/08/12	5	19.75	519.7	19.70	19.80	-514.7	10,022	-5.14%	大賣/鉅額交易
2021/08/11	0	0.00	64	19.67	19.80	-64	9,922	-0.65%
2021/08/10	0	0.00	57	19.65	19.65	-57	9,839	-0.58%
2021/08/09	0	0.00	50	19.75	19.75	-50	10,120	-0.49%
2021/08/06	2	19.60	4.1	19.70	19.70	-2.1	10,091	-0.02%
2021/08/05	0	0.00	21	19.63	19.70	-21	10,269	-0.20%
2021/08/04	0	0.00	50	19.50	19.55	-50	10,852	-0.46%
2021/08/03	1	19.45	0	0.00	19.50	1	11,048	0.01%
2021/08/02	0	0.00	13	19.45	19.50	-13	11,217	-0.12%
2021/07/30	0	0.00	4.2	19.36	19.30	-4.2	11,201	-0.04%
2021/07/29	1.1	19.35	2.1	19.40	19.45	-1	11,192	-0.01%
2021/07/28	2	19.28	11.1	19.22	19.35	-9.1	11,299	-0.08%
2021/07/27	32	19.35	0	0.00	19.40	32	11,570	0.28%
2021/07/26	3	19.50	37	19.40	19.35	-34	11,866	-0.29%
2021/07/23	2	19.53	0	0.00	19.45	2	11,931	0.02%
2021/07/22	9.1	19.37	123	19.33	19.45	-113.9	12,126	-0.94%	大賣/鉅額交易
2021/07/21	0	0.00	6	19.10	19.15	-6	12,493	-0.05%
2021/07/20	8	19.11	0.1	19.15	19.05	7.9	12,603	0.06%
2021/07/19	0	19.05	0	0.00	19.20	0	12,564	0.00%
2021/07/16	3	19.08	3	19.07	19.10	0	12,609	0.00%
2021/07/15	5	18.99	0	0.00	19.00	5	12,598	0.04%
2021/07/14	6.1	18.94	0.2	19.00	18.95	5.9	12,695	0.05%
2021/07/13	5	18.95	1.7	18.91	19.00	3.3	12,744	0.03%
2021/07/12	2.1	18.97	1.6	18.99	18.80	0.5	12,765	0.00%
2021/07/09	0	0.00	20	18.46	18.65	-20	12,795	-0.16%
2021/07/08	0.4	18.60	0.1	18.60	18.60	0.2	12,882	0.00%
2021/07/07	0.1	18.55	4	18.50	18.60	-3.9	13,004	-0.03%
2021/07/06	0.1	18.48	0	0.00	18.60	0.1	13,095	0.00%
2021/07/05	2.2	18.44	0	0.00	18.40	2.2	13,124	0.02%
2021/07/02	5	18.30	0	0.00	18.30	5	13,086	0.04%
2021/07/01	1.1	18.35	0	0.00	18.35	1.1	13,130	0.01%
2021/06/30	1.1	18.41	0	0.00	18.45	1.1	13,210	0.01%
2021/06/29	2.8	18.46	0	0.00	18.40	2.8	13,254	0.02%
2021/06/28	2.5	18.53	2	18.50	18.55	0.5	13,360	0.00%
2021/06/25	1	18.40	0	0.00	18.45	1	13,526	0.01%
2021/06/24	0	0.00	1	18.30	18.30	-1	13,573	-0.01%
2021/06/21	26	18.03	5	18.05	18.10	21	13,658	0.15%
2021/06/18	36	18.16	0	0.00	18.10	36	13,578	0.27%
2021/06/17	10	18.20	0	0.00	18.25	10	13,394	0.07%
2021/06/16	0	0.00	2	18.30	18.35	-2	13,596	-0.01%
2021/06/15	0	0.00	0.2	18.30	18.30	-0.2	13,561	0.00%
2021/06/11	1	18.30	0	0.00	18.25	1	13,704	0.01%
2021/06/07	2	18.20	0	0.00	18.20	2	14,185	0.01%
2021/06/04	0.3	18.35	1	18.30	18.30	-0.7	14,237	0.00%
2021/06/02	27	18.37	1	18.40	18.40	26	14,503	0.18%
2021/06/01	6	18.23	0.9	18.30	18.30	5.1	14,492	0.04%
2021/05/31	1	18.25	0	0.00	18.25	1	14,649	0.01%
2021/05/28	0	0.00	1	18.25	18.15	-1	14,824	-0.01%
2021/05/27	7.2	17.99	1	18.00	18.15	6.2	14,871	0.04%
2021/05/26	0	18.05	1	18.10	18.10	-1	14,865	-0.01%
2021/05/25	5	18.00	1	18.05	18.00	4	14,969	0.03%
2021/05/24	0	0.00	5	18.00	17.95	-5	15,054	-0.03%
2021/05/21	0	0.00	2	18.10	18.05	-2	15,186	-0.01%
2021/05/20	13	17.86	0	0.00	17.85	13	15,259	0.09%
2021/05/19	10	17.93	0	0.00	17.90	10	15,291	0.07%
2021/05/18	0	0.00	0.2	18.10	18.05	-0.2	15,376	0.00%
2021/05/17	14.2	17.73	34	17.71	17.60	-19.8	15,525	-0.13%
2021/05/14	0	0.00	2	17.98	18.05	-2	15,264	-0.01%
2021/05/13	54	17.95	0	0.00	17.85	54	15,148	0.36%
2021/05/12	35.2	18.03	52.7	18.37	17.95	-17.5	14,846	-0.12%
2021/05/11	61	18.83	24	18.96	18.70	37	14,208	0.26%
2021/05/10	20	19.00	2	19.10	19.10	18	14,073	0.13%
2021/05/05	29	18.58	6	18.61	18.60	23	14,349	0.16%
2021/05/04	41.1	18.66	5	18.55	18.55	36.1	14,263	0.25%
2021/05/03	129	18.67	660.7	18.75	18.70	-531.7	13,977	-3.80%	大買/大賣/鉅額交易
2021/04/29	45.3	19.01	2.1	19.05	19.00	43.2	13,824	0.31%
2021/04/28	25.1	19.07	96.1	19.17	19.10	-71	13,688	-0.52%
2021/04/27	72.3	19.24	26	19.23	19.25	46.3	13,701	0.34%
2021/04/26	4.6	19.66	3.2	19.70	19.80	1.5	13,132	0.01%
2021/04/23	100	19.45	0.3	19.40	19.45	99.7	12,946	0.77%
2021/04/22	22	19.45	75	19.48	19.50	-53	12,998	-0.41%
2021/04/21	7	19.49	3.1	19.45	19.45	3.9	12,883	0.03%
2021/04/20	21	19.50	0	0.00	19.65	21	12,834	0.16%
2021/04/19	15	19.42	102	19.30	19.50	-87	12,726	-0.68%	大賣/
2021/04/16	2.6	19.22	10	19.21	19.25	-7.4	12,615	-0.06%
2021/04/15	8	19.15	10	19.23	19.20	-2	12,660	-0.02%
2021/04/14	233	18.98	3.3	18.95	19.00	229.7	12,435	1.85%	大買/鉅額交易
2021/04/13	7	18.89	1	18.85	18.80	6	12,321	0.05%
2021/04/12	1	18.50	57.9	18.54	18.60	-56.9	12,221	-0.47%
2021/04/09	30	18.57	0	0.00	18.55	30	12,179	0.25%
2021/04/08	2.4	18.66	86	18.65	18.65	-83.6	12,192	-0.69%
2021/04/07	27	18.65	28	18.65	18.75	-1	12,406	-0.01%
2021/04/06	3	18.68	0.3	18.70	18.70	2.7	12,315	0.02%
2021/04/01	4	18.69	2	18.70	18.65	2	12,249	0.02%
2021/03/31	2	18.65	6	18.69	18.65	-4	12,180	-0.03%
2021/03/30	5	18.48	29.5	18.58	18.60	-24.5	12,000	-0.20%
2021/03/29	0	0.00	9.5	18.45	18.45	-9.5	11,801	-0.08%
2021/03/26	4.1	18.35	0	0.00	18.35	4.1	11,753	0.03%
2021/03/25	0.2	18.35	2	18.33	18.35	-1.9	11,694	-0.02%
2021/03/24	3.9	18.24	0	0.00	18.25	3.9	11,846	0.03%
2021/03/22	1	18.20	11	18.25	18.20	-10	11,895	-0.08%
2021/03/19	1	18.20	0	0.00	18.30	1	11,924	0.01%
2021/03/18	10	18.40	0	0.00	18.35	10	11,716	0.09%
2021/03/17	0	0.00	18	18.45	18.40	-18	11,720	-0.15%
2021/03/16	6	18.51	0.2	18.55	18.55	5.8	11,608	0.05%
2021/03/15	8	18.37	80	18.36	18.35	-72	11,566	-0.62%
2021/03/12	0.1	18.35	20	18.30	18.35	-19.9	11,730	-0.17%
2021/03/11	3	18.37	35	18.39	18.30	-32	11,793	-0.27%
2021/03/10	0	0.00	0.2	18.30	18.30	-0.2	11,705	0.00%
2021/03/09	7	18.25	21.1	18.16	18.30	-14.1	11,697	-0.12%
2021/03/05	12	17.95	50.2	18.15	18.05	-38.2	11,527	-0.33%
2021/03/04	2	18.00	0	0.00	18.15	2	12,006	0.02%
2021/03/03	0	0.00	12	18.24	18.20	-12	11,946	-0.10%
2021/03/02	1	18.10	27	18.15	18.00	-26	11,757	-0.22%
2021/02/26	2.2	18.04	0	0.00	18.15	2.2	11,657	0.02%
2021/02/25	0.1	18.25	0	0.00	18.30	0.1	11,385	0.00%
2021/02/24	0.3	18.20	0	0.00	18.20	0.3	11,299	0.00%
2021/02/23	0	0.00	1.4	18.07	18.15	-1.4	11,252	-0.01%
2021/02/22	12	17.99	22	17.95	17.90	-10	11,144	-0.09%
2021/02/19	22	17.80	0	0.00	17.90	22	11,139	0.20%
2021/02/17	0	0.00	5.6	17.76	17.80	-5.6	11,076	-0.05%
2021/02/03	3.1	17.25	0	0.00	17.40	3.1	11,101	0.03%
2021/02/02	0.3	17.35	0	0.00	17.25	0.3	11,225	0.00%
2021/02/01	0	0.00	4	17.40	17.20	-4	11,234	-0.04%
2021/01/29	14.1	17.20	0	0.00	17.15	14.1	11,168	0.13%
2021/01/28	14	17.30	4	17.30	17.30	10	10,905	0.09%
2021/01/27	3.1	17.40	0	0.00	17.40	3.1	10,698	0.03%
2021/01/26	0.1	17.50	0	0.00	17.45	0.1	10,625	0.00%
2021/01/25	37	17.52	0	0.00	17.50	37	10,620	0.35%
2021/01/22	1.3	17.51	11	17.50	17.45	-9.7	10,667	-0.09%
2021/01/21	3	17.60	10	17.65	17.60	-7	10,581	-0.07%
2021/01/20	29	17.67	0	0.00	17.60	29	10,516	0.28%
2021/01/19	1	17.90	0.2	17.90	17.90	0.8	10,212	0.01%
2021/01/18	1	17.85	0.1	18.00	17.90	0.9	10,180	0.01%
2021/01/15	0	0.00	11.3	18.07	17.95	-11.3	10,097	-0.11%
2021/01/14	0	0.00	12	18.13	18.15	-12	10,015	-0.12%
2021/01/13	0	0.00	20.9	18.15	18.15	-20.9	10,011	-0.21%
2021/01/12	2	18.05	0	0.00	18.05	2	10,006	0.02%
2021/01/11	11	18.29	17.1	18.28	18.30	-6.1	9,971	-0.06%
2021/01/08	0	0.00	1.7	18.22	18.30	-1.7	9,947	-0.02%
2021/01/07	0	0.00	7.4	18.05	18.10	-7.4	9,772	-0.08%
2021/01/05	10	18.05	1	18.20	18.20	9	9,749	0.09%
2021/01/04	0	0.00	1	18.20	18.15	-1	9,757	-0.01%
2020/12/31	0	0.00	5	18.25	18.25	-5	9,683	-0.05%
2020/12/30	15	18.00	3.8	18.00	18.35	11.2	9,616	0.12%
2020/12/29	0	0.00	2	17.90	17.95	-2	9,377	-0.02%
2020/12/28	0	0.00	1	17.90	17.95	-1	9,414	-0.01%
2020/12/25	0.7	17.90	3	17.85	17.90	-2.3	9,421	-0.02%
2020/12/24	1	17.75	0	0.00	17.75	1	9,443	0.01%
2020/12/22	0.1	17.85	10.3	17.85	17.75	-10.2	9,566	-0.11%
2020/12/21	0	0.00	22	17.81	17.95	-22	9,821	-0.22%
2020/12/18	8.6	17.67	0	0.00	17.65	8.6	9,876	0.09%
2020/12/17	0.3	17.80	5.8	17.76	17.80	-5.5	9,776	-0.06%
2020/12/16	0	0.00	5.5	17.76	17.85	-5.5	9,787	-0.06%
2020/12/15	36.4	17.62	5	17.65	17.65	31.4	9,774	0.32%
2020/12/14	21.1	17.80	20.2	17.80	17.75	0.8	9,665	0.01%
2020/12/11	2.5	17.76	0	17.80	17.75	2.5	9,673	0.03%
2020/12/10	9	17.75	0	0.00	17.70	9	9,566	0.09%
2020/12/09	11.1	17.70	0	0.00	17.70	11.1	9,546	0.12%
2020/12/08	41.4	17.85	7.6	17.85	17.80	33.8	9,439	0.36%
2020/12/07	10	18.05	1	18.05	18.10	9	9,191	0.10%
2020/12/04	0	0.00	0.1	18.20	18.20	-0.1	9,112	0.00%
2020/12/03	7	17.99	0	0.00	18.05	7	9,059	0.08%
2020/12/02	22	18.09	0	0.00	18.10	22	9,028	0.24%
2020/12/01	1	18.05	4	18.06	18.15	-3	9,127	-0.03%
2020/11/30	15	18.08	0	0.00	18.15	15	9,133	0.16%
2020/11/27	26	18.16	2	18.18	18.25	24	8,684	0.28%
2020/11/26	30	18.20	0.9	18.20	18.35	29.1	8,699	0.33%
2020/11/25	40	18.30	0.4	18.30	18.25	39.6	8,971	0.44%
2020/11/24	5.3	18.21	11	18.20	18.25	-5.7	8,954	-0.06%
2020/11/23	4	18.36	10	18.40	18.40	-6	8,948	-0.07%
2020/11/20	20	18.40	0	0.00	18.40	20	8,892	0.22%
2020/11/19	1	18.50	3	18.50	18.55	-2	8,887	-0.02%
2020/11/18	0	0.00	25.3	18.51	18.60	-25.3	8,887	-0.28%
2020/11/17	0	0.00	10	18.50	18.50	-10	8,824	-0.11%
2020/11/16	0	0.00	7	18.47	18.50	-7	9,026	-0.08%
2020/11/13	2.1	18.25	3	18.20	18.30	-0.9	9,039	-0.01%
2020/11/12	2	18.50	14.2	18.34	18.30	-12.2	9,077	-0.13%
2020/11/11	11.7	18.45	60.2	18.53	18.60	-48.4	9,078	-0.53%
2020/11/10	0.2	18.15	1.9	18.15	18.15	-1.6	8,999	-0.02%
2020/11/09	13.5	17.95	5.7	17.89	17.95	7.7	9,418	0.08%
2020/11/05	22	17.60	0	0.00	17.65	22	10,049	0.22%
2020/11/04	21	17.50	0	0.00	17.50	21	10,219	0.21%
2020/11/03	1	17.50	0.3	17.60	17.55	0.7	10,329	0.01%
2020/11/02	2	17.25	4	17.25	17.45	-2	10,413	-0.02%
2020/10/30	18	17.28	0	0.00	17.20	18	10,425	0.17%
2020/10/29	7	17.30	5.4	17.31	17.25	1.6	10,416	0.02%
2020/10/28	10	17.40	0	0.00	17.45	10	10,413	0.10%
2020/10/27	12	17.44	0.3	17.55	17.45	11.7	10,478	0.11%
2020/10/26	73	17.49	0	0.00	17.50	73	10,548	0.69%
2020/10/23	99	17.48	0	0.00	17.40	99	10,651	0.93%
2020/10/22	24	17.31	0	0.00	17.45	24	10,777	0.22%
2020/10/21	4	17.34	0	0.00	17.30	4	10,929	0.04%
2020/10/20	5	17.35	0	0.00	17.40	5	10,978	0.05%
2020/10/19	10	17.47	0.4	17.50	17.40	9.6	10,950	0.09%
2020/10/16	1.1	17.50	0	0.00	17.40	1.1	10,964	0.01%
2020/10/15	23.3	17.55	3.3	17.55	17.50	20	10,986	0.18%
2020/10/14	1	17.55	2	17.65	17.55	-1	11,015	-0.01%
2020/10/13	13	17.58	0	0.00	17.55	13	10,979	0.12%
2020/10/12	3	17.77	4	17.75	17.80	-1	10,960	-0.01%
2020/10/08	0	0.00	20	17.75	17.80	-20	11,029	-0.18%
2020/10/07	2	17.80	0	0.00	17.80	2	11,093	0.02%
2020/10/06	1	17.80	5	17.90	17.90	-4	11,200	-0.04%
2020/10/05	23	17.80	12	17.75	17.75	11	11,246	0.10%
2020/09/29	1	17.70	0	0.00	17.70	1	11,284	0.01%
2020/09/28	0	0.00	11	17.75	17.75	-11	11,378	-0.10%
2020/09/25	13	17.42	0	0.00	17.50	13	11,471	0.11%
2020/09/24	81.1	17.32	0	0.00	17.25	81.1	11,389	0.71%
2020/09/23	17	17.71	1	17.65	17.70	16	11,189	0.14%
2020/09/22	5	17.85	0	0.00	17.80	5	11,077	0.05%
2020/09/21	33.4	17.96	0	0.00	17.95	33.4	11,089	0.30%
2020/09/18	0.2	18.20	0	0.00	18.15	0.2	11,113	0.00%
2020/09/16	6	18.10	0	0.00	18.15	6	11,101	0.05%
2020/09/14	25.7	18.05	0	0.00	18.10	25.7	11,297	0.23%
2020/09/10	1	17.90	0	0.00	18.05	1	11,362	0.01%
2020/09/09	1	17.90	0	0.00	18.00	1	11,490	0.01%
2020/09/08	72	18.00	0	0.00	18.10	72	11,601	0.62%
2020/09/07	7	18.02	1	17.85	18.00	6	11,831	0.05%
2020/09/04	15.2	17.93	20	17.95	17.80	-4.8	11,982	-0.04%
2020/09/03	17.3	18.00	0	0.00	18.00	17.3	11,939	0.14%
2020/09/02	14	18.00	0	0.00	18.00	14	11,980	0.12%
2020/09/01	4.1	18.05	0	0.00	18.05	4.1	11,996	0.03%
2020/08/31	24	18.21	0	0.00	18.05	24	11,938	0.20%
2020/08/28	3	18.45	0	0.00	18.45	3	11,760	0.03%
2020/08/27	4	18.38	1	18.50	18.40	3	11,945	0.03%
2020/08/26	2	18.43	0	0.00	18.50	2	11,945	0.02%
2020/08/25	3	18.45	0	0.00	18.45	3	12,090	0.02%
2020/08/24	1.2	18.47	2	18.40	18.40	-0.8	12,362	-0.01%
2020/08/21	2.3	18.57	0	0.00	18.60	2.3	12,414	0.02%
2020/08/20	26	18.55	0	0.00	18.45	26	12,423	0.21%
2020/08/19	3	18.82	0	0.00	18.80	3	12,273	0.02%
2020/08/18	1	18.75	5	18.80	18.90	-4	12,200	-0.03%
2020/08/17	5.1	18.78	5	18.80	18.80	0.1	12,283	0.00%
2020/08/14	5.1	18.83	2	18.85	18.80	3.1	12,268	0.03%
2020/08/13	34	18.87	0	0.00	18.95	34	12,163	0.28%
2020/08/12	83	20.11	3	20.10	20.15	80	11,672	0.69%
2020/08/11	38.1	20.23	12	20.26	20.15	26.1	11,323	0.23%
2020/08/10	145.2	20.30	1	20.30	20.30	144.2	11,058	1.30%	大買/鉅額交易
2020/08/07	1	20.40	20	20.40	20.40	-19	10,928	-0.17%
2020/08/06	2	20.25	0	0.00	20.40	2	10,860	0.02%
2020/08/04	46	20.05	0	0.00	20.00	46	10,947	0.42%
2020/08/03	52	20.06	2	20.10	20.00	50	10,886	0.46%
2020/07/31	0	0.00	3	20.20	20.10	-3	10,802	-0.03%
2020/07/30	5	20.10	0	0.00	20.15	5	10,800	0.05%
2020/07/29	0.1	20.05	5.3	20.14	20.00	-5.2	10,778	-0.05%
2020/07/28	7	19.76	0	0.00	19.95	7	10,876	0.06%
2020/07/27	52	19.94	83.6	19.86	19.85	-31.6	11,090	-0.29%
2020/07/24	54	20.05	19	20.03	20.00	35	11,168	0.31%
2020/07/23	50	20.15	0	0.00	20.15	50	11,310	0.44%
2020/07/21	5	20.10	0	0.00	20.20	5	11,520	0.04%
2020/07/20	50	20.05	0	0.00	20.05	50	11,536	0.43%
2020/07/17	9	20.10	0	0.00	20.10	9	11,630	0.08%
2020/07/16	0	0.00	0.5	20.15	20.05	-0.5	11,941	0.00%
2020/07/15	3	20.00	0	0.00	20.20	3	11,980	0.03%
2020/07/14	20	20.10	5	20.05	20.05	15	12,057	0.12%
2020/07/13	14	20.10	17	20.05	20.05	-3	12,172	-0.02%
2020/07/10	0	0.00	1	20.15	20.15	-1	12,355	-0.01%
2020/07/09	1	20.20	0	0.00	20.20	1	12,516	0.01%
2020/07/08	0.5	20.35	30	20.30	20.35	-29.5	12,750	-0.23%
2020/07/07	3	20.35	4	20.35	20.35	-1	12,910	-0.01%
2020/07/06	0	0.00	1	20.40	20.50	-1	12,931	-0.01%
2020/07/02	2	20.05	20	20.10	20.10	-18	13,072	-0.14%
2020/07/01	100	20.05	0	0.00	20.05	100	13,325	0.75%
2020/06/30	1	19.95	0	0.00	20.00	1	13,492	0.01%
2020/06/29	3	19.82	6	19.85	19.90	-3	13,603	-0.02%
2020/06/24	10.1	19.98	50.1	20.00	19.90	-40	13,766	-0.29%
2020/06/22	0	0.00	2	19.80	19.90	-2	14,208	-0.01%
2020/06/19	6	19.82	36	19.95	19.80	-30	14,771	-0.20%
2020/06/18	11	19.90	0	0.00	19.90	11	14,923	0.07%
2020/06/17	11	20.09	0	0.00	20.10	11	15,146	0.07%
2020/06/16	1	19.95	2	20.05	19.95	-1	15,907	-0.01%
2020/06/15	34	19.73	0	0.00	19.70	34	16,606	0.20%
2020/06/12	45.1	19.71	15	19.80	19.80	30.1	17,069	0.18%
2020/06/11	19	20.19	6	20.10	20.05	13	17,638	0.07%
2020/06/10	4	20.40	0	0.00	20.40	4	17,954	0.02%
2020/06/08	20	20.25	0	0.00	20.35	20	19,268	0.10%
2020/06/05	5.5	20.25	0	0.00	20.20	5.5	19,397	0.03%
2020/06/04	22	20.24	5	20.20	20.25	17	19,814	0.09%
2020/06/03	19	20.15	5	20.30	20.30	14	20,194	0.07%
2020/06/02	12	19.78	0	0.00	19.90	12	20,134	0.06%
2020/06/01	6	19.73	7	19.60	19.65	-1	20,134	0.00%
2020/05/29	11.1	19.45	6.3	19.47	19.45	4.7	20,023	0.02%
2020/05/28	10.1	19.49	0	0.00	19.50	10.1	19,771	0.05%
2020/05/26	0	0.00	2	19.45	19.40	-2	20,220	-0.01%
2020/05/22	63	19.20	1	19.40	19.10	62	20,435	0.30%
2020/05/21	202	19.45	0	0.00	19.40	202	20,539	0.98%	大買/鉅額交易
2020/05/20	6	19.30	0	0.00	19.40	6	20,653	0.03%
2020/05/18	0.1	19.10	1	19.10	19.00	-0.9	20,864	0.00%
2020/05/15	5	19.04	284	19.11	19.00	-279	20,810	-1.34%	大賣/鉅額交易
2020/05/14	55	19.11	1	19.05	19.05	54	20,703	0.26%
2020/05/12	19	19.22	0	0.00	19.15	19	20,684	0.09%
2020/05/11	31	19.54	2	19.55	19.35	29	20,613	0.14%
2020/05/08	55	19.10	23.1	19.10	19.05	31.9	20,489	0.16%
2020/05/07	1	19.00	0	0.00	18.95	1	20,559	0.00%
2020/05/06	1	19.00	4	19.00	18.95	-3	20,609	-0.01%
2020/05/05	169	19.01	0	0.00	19.05	169	20,639	0.82%	大買/鉅額交易
2020/05/04	5.5	18.95	0	0.00	19.00	5.5	20,717	0.03%
2020/04/30	8.2	19.45	18	19.43	19.45	-9.9	20,655	-0.05%
2020/04/29	102	19.18	1	19.15	19.20	101	20,648	0.49%	大買/鉅額交易
2020/04/28	224	18.80	15	18.82	18.90	209	20,607	1.01%	大買/鉅額交易
2020/04/27	18	18.24	0	18.45	18.35	18	21,054	0.09%
2020/04/24	238	18.15	0	0.00	18.05	238	21,010	1.13%	大買/鉅額交易
2020/04/21	10	18.12	6	18.06	18.05	4	20,752	0.02%
2020/04/20	1	18.55	0	0.00	18.55	1	20,477	0.00%
2020/04/17	3	18.65	0	0.00	18.65	3	20,474	0.01%
2020/04/16	3	18.68	0	0.00	18.60	3	20,299	0.01%
2020/04/15	6	18.78	10	18.96	18.90	-4	20,134	-0.02%
2020/04/14	4	18.50	0.1	18.55	18.50	3.9	19,874	0.02%
2020/04/13	2	18.18	0	0.00	18.15	2	19,681	0.01%
2020/04/10	2.1	18.51	5	18.60	18.70	-2.9	19,420	-0.01%
2020/04/09	3.8	18.37	0	0.00	18.35	3.8	19,230	0.02%
2020/04/08	2	18.25	10	18.30	18.30	-8	19,084	-0.04%
2020/04/07	5.8	18.06	1	18.20	18.10	4.8	18,940	0.03%
2020/04/06	1	17.85	0	0.00	17.95	1	18,833	0.01%
2020/04/01	8	17.83	0	0.00	17.80	8	18,499	0.04%
2020/03/31	32	17.91	2	17.96	18.05	30	18,287	0.16%
2020/03/30	1	17.86	19	18.03	18.05	-18	18,042	-0.10%
2020/03/27	4	18.24	146.3	18.32	18.10	-142.3	17,787	-0.80%	大賣/鉅額交易
2020/03/26	4	17.98	16	17.84	18.00	-12	17,500	-0.07%
2020/03/25	20.1	17.87	6	18.00	17.95	14.1	17,513	0.08%
2020/03/24	0	0.00	17	17.77	17.50	-17	16,969	-0.10%
2020/03/23	5	16.95	2	17.05	17.00	3	16,761	0.02%
2020/03/20	75	17.40	14	17.31	17.65	61	16,517	0.37%
2020/03/19	27.1	16.32	131	16.22	16.15	-103.9	15,734	-0.66%	大賣/鉅額交易
2020/03/18	15	17.45	81.9	17.53	17.50	-66.9	14,982	-0.45%
2020/03/17	30.1	18.03	37	17.99	17.85	-6.9	14,459	-0.05%
2020/03/16	28	18.88	78	18.91	18.75	-50	13,625	-0.37%
2020/03/13	34	18.92	11	18.86	19.55	23	13,086	0.18%
2020/03/12	44	20.15	974	20.20	20.00	-930	12,287	-7.57%	大賣/鉅額交易
2020/03/11	21	20.95	300	20.80	20.75	-279	11,610	-2.40%	大賣/鉅額交易
2020/03/10	13	20.63	19.2	20.64	20.90	-6.2	11,333	-0.05%
2020/03/09	17	21.10	339.6	21.03	21.05	-322.5	10,878	-2.97%	大賣/鉅額交易
2020/03/06	10	21.43	0	0.00	21.40	10	10,379	0.10%
2020/03/05	100	21.60	0	0.00	21.65	100	10,227	0.98%
2020/03/04	1.3	21.51	0.7	21.55	21.50	0.5	10,210	0.01%
2020/03/03	5	21.45	0	0.00	21.45	5	10,137	0.05%
2020/03/02	27	21.25	0	0.00	21.25	27	10,019	0.27%
2020/02/27	4.9	21.56	12	21.55	21.55	-7.1	10,055	-0.07%
2020/02/26	13	21.63	0	0.00	21.55	13	9,910	0.13%
2020/02/25	1	21.60	0	0.00	21.65	1	9,729	0.01%
2020/02/24	20.4	21.72	50	21.80	21.70	-29.6	9,605	-0.31%
2020/02/21	54	21.95	0.3	22.00	21.90	53.7	9,320	0.58%
2020/02/20	31	22.12	2.1	22.01	22.10	28.9	9,135	0.32%
2020/02/19	4	22.00	10	21.98	22.15	-6	8,980	-0.07%
2020/02/18	5	21.85	1	21.90	21.90	4	8,824	0.05%
2020/02/17	0	0.00	87.3	21.75	21.85	-87.3	8,926	-0.98%
2020/02/13	4	21.88	0	0.00	21.85	4	8,991	0.04%
2020/02/12	1	21.75	0	0.00	21.80	1	9,133	0.01%
2020/02/11	1	21.80	0	0.00	21.75	1	9,100	0.01%
2020/02/10	1	21.70	12	21.65	21.75	-11	9,110	-0.12%
2020/02/07	2	21.85	2	21.85	21.80	0	9,049	0.00%
2020/02/06	5	21.92	20.2	21.95	21.90	-15.2	9,067	-0.17%
2020/02/05	7	21.67	0	0.00	21.75	7	9,015	0.08%
2020/02/04	2	21.63	5	21.60	21.60	-3	8,980	-0.03%
2020/02/03	10	21.42	1	21.20	21.40	9	9,020	0.10%
2020/01/31	6	21.71	99.5	21.74	21.65	-93.5	8,818	-1.06%
2020/01/30	37.3	21.60	63	21.71	21.50	-25.7	8,640	-0.30%
2020/01/20	1.2	22.46	21	22.46	22.45	-19.8	7,973	-0.25%
2020/01/17	0	0.00	2	22.30	22.30	-2	7,876	-0.03%
2020/01/16	0	0.00	13	22.20	22.20	-13	7,915	-0.16%
2020/01/15	0	0.00	1	22.25	22.25	-1	7,924	-0.01%
2020/01/14	0	0.00	52	22.27	22.30	-52	7,920	-0.66%
2020/01/13	2	22.10	1.1	22.20	22.20	0.9	7,889	0.01%
2020/01/10	0	0.00	8	22.00	22.00	-8	7,800	-0.10%
2020/01/09	0	0.00	5.6	21.94	21.90	-5.6	7,784	-0.07%
2020/01/08	7	21.85	0	0.00	21.80	7	7,815	0.09%
2020/01/07	0	0.00	10.5	21.95	22.00	-10.5	7,773	-0.14%
2020/01/06	11	21.90	0.7	22.00	21.90	10.3	7,792	0.13%
2020/01/02	3	22.00	0	0.00	22.00	3	7,861	0.04%
2019/12/31	0	0.00	12.9	22.00	22.00	-12.9	7,849	-0.16%
2019/12/30	28	22.06	0	0.00	22.10	28	7,829	0.36%
2019/12/27	0	0.00	0.1	22.10	22.10	-0.1	7,820	0.00%
2019/12/23	19	21.99	0	0.00	22.05	19	8,179	0.23%
2019/12/20	7	22.10	0	0.00	21.85	7	8,199	0.09%
2019/12/19	3	22.10	0	0.00	22.20	3	7,982	0.04%
2019/12/18	0	0.00	1	22.05	22.20	-1	7,992	-0.01%
2019/12/17	1.2	21.95	0	0.00	21.95	1.2	8,077	0.01%
2019/12/16	4	21.80	0.8	21.90	21.80	3.2	8,078	0.04%
2019/12/13	3	21.80	0	0.00	21.85	3	8,162	0.04%
2019/12/12	1	21.75	17	21.85	21.75	-16	8,200	-0.20%
2019/12/11	2	21.60	0	0.00	21.75	2	8,213	0.02%
2019/12/10	0.1	21.75	1	21.70	21.65	-0.9	8,385	-0.01%
2019/12/09	0	0.00	1	21.60	21.75	-1	8,565	-0.01%
2019/12/06	3	21.67	2	21.68	21.60	1	8,696	0.01%
2019/12/05	1	21.70	0	0.00	21.70	1	8,719	0.01%
2019/12/04	2	21.65	2	21.65	21.75	0	8,783	0.00%
2019/12/03	5	21.70	1	21.70	21.75	4	8,850	0.05%
2019/12/02	1	21.65	0	0.00	21.70	1	8,940	0.01%
2019/11/29	2	21.75	0	0.00	21.70	2	8,940	0.02%
2019/11/28	6	21.85	0	0.00	21.90	6	8,922	0.07%
2019/11/26	15	21.84	5	21.99	21.75	10	9,130	0.11%
2019/11/25	8	21.84	8	21.85	21.90	0	8,720	0.00%
2019/11/22	4	21.75	0	0.00	21.75	4	8,910	0.04%
2019/11/21	29	21.70	20	21.75	21.70	9	9,034	0.10%
2019/11/19	3	21.90	0	0.00	21.90	3	9,012	0.03%
2019/11/18	1	21.75	0	0.00	21.90	1	9,096	0.01%
2019/11/15	1	21.80	0	0.00	21.80	1	9,174	0.01%
2019/11/14	4	21.61	10	21.65	21.60	-6	9,331	-0.06%
2019/11/13	22	21.90	0	0.00	21.80	22	9,501	0.23%
2019/11/12	2	21.95	0	0.00	22.00	2	10,102	0.02%
2019/11/11	2	21.88	40	21.89	22.00	-38	10,672	-0.36%
2019/11/08	3.1	22.24	4	22.20	22.30	-0.9	10,799	-0.01%
2019/11/07	9	22.31	1.3	22.35	22.35	7.7	11,049	0.07%
2019/11/06	2.7	22.33	4.1	22.31	22.40	-1.4	11,094	-0.01%
2019/11/05	11	22.10	1	22.30	22.30	10	11,250	0.09%
2019/11/04	2.2	22.10	0	0.00	22.20	2.2	11,384	0.02%
2019/11/01	4	21.95	0	0.00	22.05	4	11,523	0.03%
2019/10/31	0.1	21.90	22.9	21.92	21.90	-22.8	11,689	-0.20%
2019/10/30	3	21.72	5	21.72	21.80	-2	11,664	-0.02%
2019/10/28	2	21.50	0	0.00	21.55	2	12,030	0.02%
2019/10/24	0	21.45	2	21.30	21.45	-2	12,163	-0.02%
2019/10/22	1	21.30	0.2	21.35	21.35	0.8	12,355	0.01%
2019/10/21	0.7	21.30	0	0.00	21.30	0.7	12,387	0.01%
2019/10/18	2	21.25	0.1	21.25	21.20	1.9	12,427	0.02%
2019/10/17	2.1	21.30	0	0.00	21.30	2.1	12,495	0.02%
2019/10/16	0	0.00	0.1	21.25	21.25	-0.1	12,497	0.00%
2019/10/15	1.3	21.13	2	21.20	21.20	-0.7	12,529	-0.01%
2019/10/14	3	21.12	4	21.18	21.20	-1	12,570	-0.01%
2019/10/09	6	21.02	0	0.00	21.10	6	12,596	0.05%
2019/10/08	3	21.07	3.3	21.11	21.20	-0.3	12,633	0.00%
2019/10/07	2	21.10	11	21.05	21.10	-9	12,751	-0.07%
2019/10/04	5	21.05	2.1	21.06	21.10	2.9	12,932	0.02%
2019/10/03	1	21.05	0	0.00	21.05	1	12,971	0.01%
2019/10/02	2	21.20	0	0.00	21.20	2	12,951	0.02%
2019/10/01	11.8	21.26	4	21.25	21.30	7.8	12,897	0.06%
2019/09/27	11	21.00	15	21.00	20.95	-4	12,776	-0.03%
2019/09/26	0	21.20	8.5	21.12	21.15	-8.5	12,765	-0.07%
2019/09/25	3	21.05	0.4	21.20	21.15	2.6	12,843	0.02%
2019/09/24	0	0.00	4	21.20	21.20	-4	12,877	-0.03%
2019/09/23	1	21.20	1	21.25	21.25	0	12,895	0.00%
2019/09/20	2	21.15	12	21.25	21.25	-10	12,970	-0.08%
2019/09/19	0	0.00	2	21.18	21.20	-2	12,766	-0.02%
2019/09/18	2	21.20	17	21.25	21.20	-15	12,728	-0.12%
2019/09/17	0	0.00	15.3	21.00	21.10	-15.3	12,648	-0.12%
2019/09/16	0.3	21.05	1.6	20.99	20.95	-1.3	12,747	-0.01%
2019/09/12	0	0.00	9	20.95	20.95	-9	12,772	-0.07%
2019/09/11	0	0.00	172	20.85	20.95	-172	12,872	-1.34%	大賣/鉅額交易
2019/09/10	1	20.65	3	20.75	20.85	-2	12,801	-0.02%
2019/09/09	6	20.43	0	0.00	20.50	6	12,754	0.05%
2019/09/06	1	20.20	1	20.25	20.30	0	12,782	0.00%
2019/09/05	0	0.00	3	20.18	20.15	-3	12,841	-0.02%
2019/09/04	0	0.00	22.3	19.97	20.00	-22.3	13,162	-0.17%
2019/09/03	4	19.93	4	19.95	19.90	0	13,435	0.00%
2019/09/02	1	19.95	20	19.95	20.00	-19	13,540	-0.14%
2019/08/30	4	19.78	10	19.75	19.95	-6	13,619	-0.04%
2019/08/27	4	19.69	0	0.00	19.75	4	13,695	0.03%
2019/08/26	5.3	19.70	0	0.00	19.65	5.3	13,660	0.04%
2019/08/23	6	19.85	10	19.90	19.90	-4	13,694	-0.03%
2019/08/21	16	19.85	21	19.90	19.85	-5	14,122	-0.04%
2019/08/20	19	19.93	0	0.00	19.95	19	14,070	0.14%
2019/08/19	56	19.90	10	20.00	19.95	46	14,005	0.33%
2019/08/16	6.3	19.79	57	19.70	19.85	-50.8	13,875	-0.37%
2019/08/15	33	19.67	110	19.64	19.65	-77	13,621	-0.57%	大賣/
2019/08/14	194	21.41	7	21.45	21.50	187	13,136	1.42%	大買/鉅額交易
2019/08/13	25	21.26	4	21.33	21.20	21	12,625	0.17%
2019/08/12	31.5	21.44	1	21.40	21.40	30.5	12,379	0.25%
2019/08/07	14	21.23	2	21.28	21.25	12	12,227	0.10%
2019/08/06	4	21.04	0	0.00	21.20	4	12,198	0.03%
2019/08/05	57	21.32	0	0.00	21.30	57	12,044	0.47%
2019/08/02	1	21.40	0	0.00	21.35	1	11,943	0.01%
2019/08/01	3	21.72	0	0.00	21.60	3	11,832	0.03%
2019/07/30	0	0.00	2	21.85	21.85	-2	11,457	-0.02%
2019/07/29	24	21.70	1	21.75	21.70	23	11,429	0.20%
2019/07/26	105	21.72	0	0.00	21.70	105	11,397	0.92%	大買/鉅額交易
2019/07/25	20	21.70	0	0.00	21.70	20	11,489	0.17%
2019/07/24	0	0.00	5	21.45	21.45	-5	11,645	-0.04%
2019/07/22	3	21.40	0	0.00	21.40	3	11,606	0.03%
2019/07/19	10	21.35	1	21.35	21.35	9	11,637	0.08%
2019/07/18	2	21.25	0	0.00	21.30	2	11,666	0.02%
2019/07/16	0	0.00	2	21.15	21.20	-2	11,570	-0.02%
2019/07/15	20.4	21.23	0	0.00	21.20	20.4	11,519	0.18%
2019/07/12	2	21.20	1	21.20	21.20	1	11,468	0.01%
2019/07/11	5	21.15	10.2	21.20	21.20	-5.2	11,363	-0.05%
2019/07/10	0	0.00	8.2	20.98	21.00	-8.2	11,190	-0.07%
2019/07/09	0	0.00	2	20.85	20.85	-2	11,054	-0.02%
2019/07/08	2	20.85	0	0.00	20.90	2	11,069	0.02%
2019/07/05	0	0.00	3.2	20.86	20.90	-3.2	11,100	-0.03%
2019/07/04	0	0.00	2	20.80	20.90	-2	11,132	-0.02%
2019/07/01	4	20.80	4	20.89	20.75	0	11,019	0.00%
2019/06/28	1	20.90	0	0.00	20.85	1	10,919	0.01%
2019/06/27	2	20.90	12	20.96	21.00	-10	10,963	-0.09%
2019/06/25	1	20.85	0	0.00	20.95	1	10,949	0.01%
2019/06/24	1	20.85	0	0.00	20.95	1	10,948	0.01%
2019/06/21	0	0.00	1	20.85	20.75	-1	10,882	-0.01%
2019/06/20	0	0.00	2	21.05	20.90	-2	10,707	-0.02%
2019/06/19	2	20.80	0.2	21.00	21.00	1.8	10,603	0.02%
2019/06/18	1	20.60	0	0.00	20.65	1	10,345	0.01%
2019/06/17	0	0.00	6	20.55	20.65	-6	10,326	-0.06%
2019/06/14	2	20.53	0	0.00	20.50	2	10,293	0.02%
2019/06/13	0	0.00	37	20.26	20.45	-37	10,214	-0.36%
2019/06/12	22	20.27	5	20.35	20.45	17	10,194	0.17%
2019/06/11	17	20.94	5.4	21.03	20.80	11.6	9,793	0.12%
2019/06/10	15	21.43	0	0.00	21.40	15	9,409	0.16%
2019/06/06	2	21.20	14	21.15	21.30	-12	9,389	-0.13%
2019/06/05	0.2	21.05	0	0.00	21.10	0.2	9,333	0.00%
2019/06/04	10.1	21.00	2.9	21.00	21.00	7.2	9,266	0.08%
2019/06/03	0	0.00	12	20.86	21.00	-12	9,202	-0.13%
2019/05/31	5.1	20.80	6	20.95	20.95	-0.9	9,113	-0.01%
2019/05/30	0	0.00	11	20.70	20.75	-11	8,921	-0.12%
2019/05/28	15	20.37	0	0.00	20.55	15	8,985	0.17%
2019/05/27	1	20.35	1	20.45	20.40	0	8,657	0.00%
2019/05/24	11	20.25	0	0.00	20.30	11	8,653	0.13%
2019/05/23	1	20.20	0	0.00	20.25	1	8,681	0.01%
2019/05/22	0	0.00	110	20.30	20.30	-110	8,674	-1.27%	大賣/鉅額交易
2019/05/21	0	0.00	30	20.35	20.40	-30	8,763	-0.34%
2019/05/20	0	0.00	22	20.02	20.05	-22	8,592	-0.26%
2019/05/17	10	19.90	0	0.00	19.90	10	8,520	0.12%
2019/05/16	1	19.95	3	19.95	19.90	-2	8,501	-0.02%
2019/05/15	5	20.05	12	20.02	20.00	-7	8,434	-0.08%
2019/05/14	16	19.93	6	19.90	19.95	10	8,454	0.12%
2019/05/13	1	20.05	21	20.05	20.05	-20	8,375	-0.24%
2019/05/10	18	20.07	5	20.10	20.10	13	8,407	0.15%
2019/05/09	7	20.01	10	20.00	20.05	-3	8,385	-0.04%
2019/05/08	2	20.08	5	20.15	20.20	-3	8,300	-0.04%
2019/05/07	5	20.05	1.1	20.14	20.10	3.9	8,221	0.05%
2019/05/06	1	19.95	7	19.96	20.00	-6	8,299	-0.07%
2019/05/02	7	20.21	0.5	20.25	20.25	6.5	8,057	0.08%
2019/04/30	25	20.16	75.1	20.14	20.20	-50.1	7,910	-0.63%
2019/04/29	19	19.81	0	0.00	19.90	19	7,609	0.25%
2019/04/26	1	19.65	17	19.60	19.70	-16	7,604	-0.21%
2019/04/25	10	19.65	15	19.65	19.70	-5	7,579	-0.07%
2019/04/24	10	19.55	12	19.55	19.60	-2	7,527	-0.03%
2019/04/23	0.9	19.40	0	0.00	19.40	0.9	7,526	0.01%
2019/04/18	0	0.00	1	19.15	19.20	-1	7,597	-0.01%
2019/04/17	0	0.00	1	19.20	19.25	-1	7,701	-0.01%
2019/04/16	0.5	19.25	0	0.00	19.20	0.5	7,712	0.01%
2019/04/15	0	0.00	1	19.30	19.30	-1	7,796	-0.01%
2019/04/12	1	19.15	0	0.00	19.25	1	7,775	0.01%
2019/04/11	3	19.17	0	0.00	19.20	3	7,745	0.04%
2019/04/09	3	19.20	0	0.00	19.25	3	7,695	0.04%
2019/04/08	1	19.25	0	0.00	19.25	1	7,734	0.01%
2019/04/03	3	19.20	0	0.00	19.20	3	7,702	0.04%
2019/04/02	0	0.00	5	19.30	19.25	-5	7,731	-0.06%
2019/04/01	0	0.00	1.2	19.29	19.25	-1.2	7,772	-0.02%
2019/03/29	1	19.10	10.1	19.40	19.40	-9.1	7,667	-0.12%
2019/03/28	1.2	19.06	1	19.10	19.05	0.2	7,613	0.00%
2019/03/27	5.1	19.15	0	0.00	19.15	5.1	7,663	0.07%
2019/03/22	1	19.25	0	0.00	19.25	1	7,883	0.01%
2019/03/21	0	0.00	1	19.35	19.35	-1	7,913	-0.01%
2019/03/19	9	19.25	1.5	19.12	19.20	7.5	7,904	0.10%
2019/03/18	215	19.05	0	0.00	19.10	215	7,873	2.73%	大買/鉅額交易
2019/03/15	5.1	18.97	2.9	18.97	19.00	2.2	7,920	0.03%
2019/03/14	0.9	18.95	0	0.00	18.95	0.9	7,832	0.01%
2019/03/13	7	18.85	0	0.00	18.95	7	7,925	0.09%
2019/03/12	10	18.85	0	0.00	18.90	10	7,962	0.13%
2019/03/11	0	0.00	0.1	18.85	18.75	-0.1	7,961	0.00%
2019/03/08	4	18.70	3	18.70	18.75	1	7,958	0.01%
2019/03/07	32	18.85	0	0.00	18.80	32	8,163	0.39%
2019/03/06	2	18.80	3	18.80	18.90	-1	8,165	-0.01%
2019/03/05	1	18.75	34	18.75	18.85	-33	8,175	-0.40%
2019/03/04	4	18.89	0	0.00	18.85	4	8,200	0.05%
2019/02/27	0	0.00	34	18.89	18.90	-34	8,112	-0.42%
2019/02/26	1	18.75	3	18.75	18.70	-2	7,957	-0.03%
2019/02/25	4	18.68	0	0.00	18.70	4	7,871	0.05%
2019/02/22	3	18.60	3	18.60	18.65	0	7,863	0.00%
2019/02/21	1	18.60	25	18.55	18.60	-24	7,828	-0.31%
2019/02/20	1	18.50	11.2	18.55	18.55	-10.2	7,842	-0.13%
2019/02/19	2	18.50	0	0.00	18.45	2	7,774	0.03%
2019/02/18	4	18.45	3	18.47	18.45	1	7,771	0.01%
2019/02/15	1	18.30	3	18.45	18.30	-2	7,738	-0.03%
2019/02/14	0	0.00	0.4	18.40	18.40	-0.4	7,675	0.00%
2019/02/13	1	18.40	0	0.00	18.40	1	7,614	0.01%
2019/02/12	0	0.00	25	18.50	18.50	-25	7,519	-0.33%
2019/02/11	0	0.00	18	18.50	18.45	-18	7,493	-0.24%
2019/01/29	0	0.00	5	18.40	18.40	-5	7,361	-0.07%
2019/01/28	1	18.40	0	0.00	18.45	1	7,326	0.01%
2019/01/24	1	18.25	0.5	18.25	18.30	0.5	7,206	0.01%
2019/01/23	1	18.20	0	0.00	18.25	1	7,352	0.01%
2019/01/22	10	18.21	0	0.00	18.20	10	7,402	0.14%
2019/01/21	13	18.27	12.4	18.30	18.20	0.6	7,363	0.01%
2019/01/18	0	0.00	1	18.20	18.25	-1	7,347	-0.01%
2019/01/15	0	0.00	40	18.05	18.10	-40	7,486	-0.53%
2019/01/11	1,349	17.96	21	18.00	18.00	1,328	7,627	17.41%	大買/鉅額交易
2019/01/10	10	17.90	0	0.00	17.95	10	7,570	0.13%
2019/01/09	0	0.00	9	17.87	17.95	-9	7,629	-0.12%
2019/01/07	0	0.00	2	17.70	17.80	-2	7,729	-0.03%
2019/01/04	10	17.50	1	17.40	17.40	9	7,848	0.11%
2019/01/02	2	17.43	0	0.00	17.40	2	8,432	0.02%
2018/12/27	0	0.00	5	17.40	17.40	-5	8,629	-0.06%
2018/12/25	2	17.33	1	17.35	17.35	1	8,679	0.01%
2018/12/24	2	17.50	0	0.00	17.55	2	8,713	0.02%
2018/12/22	2.3	17.45	5	17.45	17.45	-2.7	8,691	-0.03%
2018/12/19	10	17.45	0	0.00	17.60	10	8,709	0.11%
2018/12/18	3	17.42	0	0.00	17.45	3	8,639	0.03%
2018/12/14	2	17.55	0	0.00	17.55	2	8,798	0.02%
2018/12/13	30	17.55	0	0.00	17.60	30	8,807	0.34%
2018/12/12	30	17.60	0	0.00	17.60	30	8,817	0.34%
2018/12/11	3	17.55	0	0.00	17.60	3	8,802	0.03%
2018/12/10	5	17.53	0	0.00	17.60	5	8,851	0.06%
2018/12/06	2	17.60	0	0.00	17.70	2	8,826	0.02%
2018/12/05	2	17.75	2	17.80	17.75	0	8,714	0.00%
2018/12/04	0	0.00	2	17.80	17.85	-2	8,735	-0.02%
2018/11/30	20	17.65	15	17.65	17.55	5	8,695	0.06%
2018/11/29	35	17.66	0	0.00	17.65	35	8,555	0.41%
2018/11/27	2	17.60	0	0.00	17.65	2	8,453	0.02%
2018/11/26	0	0.00	2	17.80	17.70	-2	8,501	-0.02%
2018/11/22	2	17.60	13	17.60	17.65	-11	8,528	-0.13%
2018/11/20	1	17.65	0	0.00	17.70	1	8,561	0.01%
2018/11/16	0	0.00	5.1	17.80	17.80	-5.1	8,575	-0.06%
2018/11/14	1.2	17.62	0	0.00	17.70	1.2	8,715	0.01%
2018/11/13	26	17.60	0	0.00	17.60	26	8,848	0.29%
2018/11/09	0	0.00	4	17.65	17.70	-4	9,383	-0.04%
2018/11/08	0	0.00	40	17.70	17.70	-40	9,848	-0.41%
2018/11/07	20	17.60	1	17.60	17.65	19	9,919	0.19%
2018/11/06	10	17.50	0	0.00	17.55	10	10,113	0.10%
2018/11/02	5	17.40	3	17.47	17.50	2	10,551	0.02%
2018/10/31	12	17.35	1	17.45	17.45	11	10,817	0.10%
2018/10/30	15	17.25	0	0.00	17.35	15	10,711	0.14%
2018/10/29	16	17.10	20	17.10	17.15	-4	10,732	-0.04%
2018/10/26	6	17.13	0	0.00	17.25	6	10,803	0.06%
2018/10/25	0	0.00	5	17.25	17.25	-5	10,853	-0.05%
2018/10/24	3	17.17	5	17.20	17.30	-2	11,042	-0.02%
2018/10/23	11	17.35	2	17.35	17.30	9	11,101	0.08%
2018/10/22	2	17.50	0	0.00	17.50	2	11,146	0.02%
2018/10/19	5	17.40	10	17.35	17.55	-5	11,180	-0.04%
2018/10/18	0	0.00	1	17.45	17.50	-1	11,035	-0.01%
2018/10/17	4	17.50	0	0.00	17.50	4	11,046	0.04%
2018/10/16	5	17.45	0.5	17.60	17.50	4.5	10,974	0.04%
2018/10/15	4	17.50	10	17.55	17.45	-6	10,855	-0.06%
2018/10/12	50	17.50	30.2	17.50	17.75	19.8	10,710	0.18%
2018/10/11	66	17.66	0	0.00	17.50	66	10,559	0.63%
2018/10/09	1	18.15	0	0.00	18.10	1	9,993	0.01%
2018/10/08	0	0.00	12	18.03	18.05	-12	9,952	-0.12%
2018/10/05	33	18.06	4	18.14	18.00	29	9,914	0.29%
2018/10/04	12	18.20	1	18.20	18.15	11	9,755	0.11%
2018/10/03	2	18.40	12	18.30	18.40	-10	9,623	-0.10%
2018/10/02	7	18.37	25.5	18.44	18.35	-18.5	9,619	-0.19%
2018/10/01	11	18.50	1	18.50	18.55	10	9,520	0.11%
2018/09/28	1	18.50	6	18.45	18.50	-5	9,562	-0.05%
2018/09/27	0	0.00	1.1	18.45	18.50	-1.1	9,516	-0.01%
2018/09/25	1.1	18.50	0	0.00	18.45	1.1	9,466	0.01%
2018/09/21	12	18.35	5.6	18.47	18.50	6.4	9,403	0.07%
2018/09/20	0	0.00	2	18.25	18.30	-2	9,211	-0.02%
2018/09/19	1	18.10	1	18.10	18.15	0	9,210	0.00%
2018/09/18	1	18.00	11.5	18.00	18.05	-10.5	9,231	-0.11%
2018/09/17	1	17.95	20	17.95	17.95	-19	9,237	-0.21%
2018/09/14	1.6	17.97	1.8	17.97	18.00	-0.2	9,266	0.00%
2018/09/11	2	17.75	0	0.00	17.85	2	9,380	0.02%
2018/09/10	2	17.75	2	17.80	17.85	0	9,572	0.00%
2018/09/07	0	0.00	10	17.75	17.85	-10	9,789	-0.10%
2018/09/06	0	0.00	19	17.80	17.75	-19	9,844	-0.19%
2018/09/05	7	17.87	2	17.90	17.80	5	9,826	0.05%
2018/09/04	0.7	18.00	0	0.00	18.00	0.7	9,801	0.01%
2018/09/03	20	17.90	0	0.00	17.95	20	9,912	0.20%
2018/08/31	0	0.00	4	18.00	18.00	-4	9,980	-0.04%
2018/08/30	8	17.90	0	0.00	17.95	8	10,074	0.08%
2018/08/29	0	0.00	3	17.98	18.00	-3	10,095	-0.03%
2018/08/27	26	17.80	4	17.80	17.80	22	10,144	0.22%
2018/08/24	10	17.88	0	0.00	17.85	10	10,181	0.10%
2018/08/23	9	17.88	5	17.85	17.95	4	10,610	0.04%
2018/08/22	2	17.95	0	0.00	18.00	2	10,759	0.02%
2018/08/21	0	0.00	4	17.90	17.90	-4	10,681	-0.04%
2018/08/20	0	0.00	32	17.66	17.75	-32	10,650	-0.30%
2018/08/17	1	17.55	0	17.65	17.55	1	10,577	0.01%
2018/08/16	53	17.45	16	17.48	17.45	37	10,537	0.35%
2018/08/15	30.2	18.60	55	18.59	18.65	-24.9	10,139	-0.25%
2018/08/14	1.1	18.65	22	18.60	18.70	-20.9	9,689	-0.22%
2018/08/13	16	18.54	19	18.70	18.55	-3	9,543	-0.03%
2018/08/10	8.1	18.64	21	18.67	18.75	-12.9	9,299	-0.14%
2018/08/09	40	18.45	0.5	18.50	18.50	39.5	9,002	0.44%
2018/08/08	1	18.35	3	18.35	18.40	-2	8,856	-0.02%
2018/08/06	7	18.30	0	0.00	18.25	7	8,609	0.08%
2018/08/03	5	18.24	3	18.25	18.25	2	8,547	0.02%
2018/08/02	0.5	18.25	0	0.00	18.25	0.5	8,494	0.01%
2018/08/01	5	18.30	0	0.00	18.35	5	8,438	0.06%
2018/07/31	5	18.20	13	18.23	18.35	-8	8,385	-0.10%
2018/07/30	0.1	18.10	6	18.06	18.10	-5.9	8,112	-0.07%
2018/07/27	0	0.00	0.2	18.00	18.00	-0.2	7,968	0.00%
2018/07/26	3	17.95	40	17.98	18.00	-37	7,897	-0.47%
2018/07/25	60	17.94	0	0.00	17.90	60	7,903	0.76%
2018/07/23	0.3	17.95	7.1	17.95	17.95	-6.8	7,938	-0.09%
2018/07/20	21	17.85	0	0.00	17.90	21	7,961	0.26%
2018/07/19	0	0.00	5	17.80	17.85	-5	7,993	-0.06%
2018/07/18	0	0.00	3	17.85	17.80	-3	8,029	-0.04%
2018/07/16	16	17.74	0	0.00	17.70	16	8,056	0.20%
2018/07/13	0	0.00	1	17.75	17.80	-1	8,103	-0.01%
2018/07/12	0	0.00	2	17.70	17.75	-2	8,122	-0.02%
2018/07/10	0	0.00	9	17.75	17.70	-9	8,159	-0.11%
2018/07/09	6	17.65	5	17.70	17.60	1	8,174	0.01%
2018/07/05	0	0.00	1	17.60	17.60	-1	8,171	-0.01%
2018/07/04	10	17.60	5	17.55	17.60	5	8,233	0.06%
2018/07/02	0	0.00	2	17.70	17.60	-2	8,247	-0.02%
2018/06/29	0	0.00	3	17.70	17.75	-3	8,203	-0.04%
2018/06/27	1	17.60	0	0.00	17.50	1	8,061	0.01%
2018/06/26	0	0.00	2	17.55	17.55	-2	7,998	-0.03%
2018/06/22	18	17.55	1	17.55	17.55	17	7,893	0.22%
2018/06/21	5	17.69	0	0.00	17.60	5	7,786	0.06%
2018/06/20	31	17.68	1	17.65	17.65	30	7,829	0.38%
2018/06/19	8	17.67	0	0.00	17.60	8	7,755	0.10%
2018/06/15	40	17.75	0	0.00	17.85	40	7,568	0.53%
2018/06/14	2	17.85	1	17.85	17.80	1	7,344	0.01%
2018/06/12	15	18.00	0	0.00	18.05	15	7,514	0.20%
2018/06/11	0	0.00	7	18.09	18.05	-7	7,448	-0.09%
2018/06/07	0	0.00	34	18.10	18.10	-34	7,460	-0.46%
2018/06/06	1	17.90	0	0.00	17.95	1	7,347	0.01%
2018/06/04	10	17.75	0	0.00	17.80	10	7,283	0.14%
2018/05/31	30	17.65	0	0.00	17.90	30	7,237	0.41%
2018/05/30	4	17.73	2	17.80	17.65	2	6,865	0.03%
2018/05/28	3	17.80	3	17.80	17.85	0	6,772	0.00%
2018/05/25	10	17.75	0	0.00	17.75	10	6,837	0.15%
2018/05/23	1	17.85	0	0.00	17.75	1	6,889	0.01%
2018/05/21	0	0.00	0.5	17.90	17.90	-0.5	6,942	-0.01%
2018/05/18	0	0.00	1	17.85	17.80	-1	7,018	-0.01%
2018/05/16	0	0.00	0.1	17.90	17.90	-0.1	7,183	0.00%
2018/05/15	4	18.00	0.1	17.95	18.00	3.9	7,410	0.05%
2018/05/14	0	0.00	20	17.90	17.90	-20	7,812	-0.26%
2018/05/11	0	0.00	30	17.90	17.85	-30	8,016	-0.37%
2018/05/10	1	17.85	0	0.00	17.80	1	8,184	0.01%
2018/05/08	0	0.00	10	17.80	17.80	-10	8,549	-0.12%
2018/05/07	2	17.78	1	17.75	17.75	1	8,590	0.01%
2018/05/04	1	17.80	0	0.00	17.80	1	8,630	0.01%
2018/05/03	0	0.00	5	17.95	17.90	-5	8,633	-0.06%
2018/05/02	0	0.00	10.8	18.00	18.00	-10.8	8,694	-0.12%
2018/04/30	0	0.00	10.8	17.86	17.95	-10.8	8,689	-0.12%
2018/04/27	1	17.80	0	0.00	17.85	1	8,665	0.01%
2018/04/26	2	17.85	0	0.00	17.85	2	8,693	0.02%
2018/04/24	0	0.00	11	17.80	17.75	-11	8,746	-0.13%
2018/04/23	0	0.00	6	17.80	17.80	-6	8,847	-0.07%
2018/04/19	0	0.00	6	17.81	17.85	-6	8,890	-0.07%
2018/04/18	2	17.68	6	17.70	17.75	-4	8,876	-0.05%
2018/04/17	2	17.60	7.5	17.61	17.75	-5.5	8,923	-0.06%
2018/04/16	1	17.75	25	17.77	17.75	-24	8,924	-0.27%
2018/04/13	0.1	17.80	1	17.80	17.80	-0.9	9,015	-0.01%
2018/04/12	0	0.00	3	17.75	17.80	-3	9,163	-0.03%
2018/04/11	5	17.75	3	17.80	17.75	2	9,331	0.02%
2018/04/10	0	0.00	3	17.70	17.80	-3	9,366	-0.03%
2018/04/09	0	0.00	10	17.60	17.65	-10	9,334	-0.11%
2018/04/02	9	17.55	1	17.55	17.55	8	9,337	0.09%
2018/03/31	1	17.60	0	0.00	17.60	1	9,408	0.01%
2018/03/29	1	17.50	3	17.50	17.50	-2	9,405	-0.02%
2018/03/28	5	17.55	5	17.55	17.55	0	9,340	0.00%
2018/03/27	1	17.55	1	17.55	17.60	0	9,378	0.00%
2018/03/26	0	17.50	1	17.40	17.45	-1	9,332	-0.01%
2018/03/23	8	17.44	14	17.41	17.45	-6	9,329	-0.06%
2018/03/22	7	17.65	0	0.00	17.60	7	9,279	0.08%
2018/03/21	1	17.55	0	0.00	17.60	1	9,264	0.01%
2018/03/20	60	17.59	0	0.00	17.55	60	9,377	0.64%
2018/03/19	0	0.00	2	17.60	17.60	-2	9,332	-0.02%
2018/03/16	5	17.40	6	17.49	17.60	-1	9,311	-0.01%
2018/03/15	3	17.43	1	17.40	17.40	2	9,048	0.02%
2018/03/14	3	17.45	0	0.00	17.45	3	9,037	0.03%
2018/03/13	0	0.00	5.1	17.39	17.45	-5.1	9,082	-0.06%
2018/03/12	0.8	17.35	40	17.35	17.35	-39.3	8,968	-0.44%
2018/03/09	1	17.20	5	17.25	17.25	-4	8,979	-0.04%
2018/03/08	0	0.00	0.8	17.15	17.15	-0.8	9,006	-0.01%
2018/03/07	1	17.10	300	17.10	17.10	-299	9,156	-3.27%	大賣/鉅額交易
2018/03/06	1	17.10	0	0.00	17.10	1	9,200	0.01%
2018/03/05	34.1	17.00	38.8	16.98	16.95	-4.7	9,444	-0.05%
2018/03/02	1	17.05	0	0.00	17.00	1	9,392	0.01%
2018/02/27	8	17.24	0	0.00	17.20	8	9,260	0.09%
2018/02/26	5	17.20	1	17.10	17.15	4	9,153	0.04%
2018/02/23	1	17.00	59	17.04	17.05	-58	9,122	-0.64%
2018/02/22	0	0.00	32	16.95	16.95	-32	9,212	-0.35%
2018/02/21	2	16.93	0	0.00	16.95	2	9,319	0.02%
2018/02/12	2	16.73	0	0.00	16.75	2	9,226	0.02%
2018/02/09	17	16.64	6	16.64	16.65	11	9,147	0.12%
2018/02/08	6	16.80	0	0.00	16.80	6	9,019	0.07%
2018/02/07	107	16.81	5	16.90	16.90	102	8,990	1.13%	大買/鉅額交易
2018/02/06	11	16.75	15	16.70	16.60	-4	8,789	-0.05%
2018/02/05	5	17.10	4	17.10	17.10	1	8,392	0.01%
2018/02/02	0	0.00	6	17.39	17.40	-6	8,225	-0.07%
2018/02/01	30.3	17.35	0	0.00	17.40	30.3	8,124	0.37%
2018/01/31	5	17.17	6	17.21	17.40	-1	8,104	-0.01%
2018/01/30	6	17.34	0	0.00	17.30	6	7,826	0.08%
2018/01/29	1	17.40	2	17.35	17.40	-1	7,743	-0.01%
2018/01/26	5.5	17.40	0	0.00	17.35	5.5	7,665	0.07%
2018/01/25	12	17.35	4	17.38	17.40	8	7,627	0.10%
2018/01/24	11	17.24	0	0.00	17.25	11	7,529	0.15%
2018/01/22	12	17.34	30	17.35	17.40	-18	7,520	-0.24%
2018/01/19	4	17.44	0	0.00	17.45	4	7,476	0.05%
2018/01/18	4	17.55	7.5	17.50	17.50	-3.5	7,445	-0.05%
2018/01/16	0	0.00	31	17.35	17.40	-31	7,316	-0.42%
2018/01/15	0	0.00	5	17.25	17.35	-5	7,314	-0.07%
2018/01/12	1	17.30	0.1	17.20	17.30	0.9	7,354	0.01%
2018/01/11	10	17.15	3	17.12	17.25	7	7,314	0.10%
2018/01/10	23	17.28	0	0.00	17.30	23	7,440	0.31%
2018/01/09	15	17.20	0	0.00	17.30	15	7,418	0.20%
2018/01/08	16	17.22	1	17.20	17.30	15	7,430	0.20%
2018/01/05	0.5	17.10	10	17.05	17.15	-9.5	7,285	-0.13%
2018/01/04	0	0.00	7	16.91	16.95	-7	7,233	-0.10%
2018/01/03	32	16.85	0	0.00	16.90	32	7,272	0.44%
2018/01/02	1	16.75	2.2	16.80	16.85	-1.2	7,223	-0.02%