華南金 (2880)-日盛-和美券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
25.50
漲跌
▼0.05
漲幅
-0.20%
成交量
17,391張
產業
上市金融類股
1547人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－日盛-和美券商分點個股進出

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

日盛-和美券商分點個股進出
日盛-和美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
2023/04/07	1	22.45	28.1	22.40	22.45	-27.1	9,662	-0.28%
2023/04/06	2	22.43	2	22.48	22.50	0	9,663	0.00%
2023/03/31	18	22.41	10.1	22.40	22.35	7.9	9,602	0.08%
2023/03/29	3	22.25	10	22.26	22.30	-7	9,525	-0.07%
2023/03/28	2	22.15	0	0.00	22.15	2	9,641	0.02%
2023/03/27	0	0.00	22	22.15	22.10	-22	9,761	-0.23%
2023/03/24	1.2	22.09	1	22.10	22.10	0.2	9,921	0.00%
2023/03/23	15	21.92	17	21.99	22.05	-2	9,859	-0.02%
2023/03/22	2	21.85	6	22.00	22.05	-4	9,783	-0.04%
2023/03/21	16	21.80	0	0.00	21.75	16	9,835	0.16%
2023/03/20	14	21.45	35	21.35	21.45	-21	9,787	-0.21%
2023/03/17	76	21.64	2.5	21.61	21.65	73.5	9,778	0.75%
2023/03/16	32.3	21.63	3	21.55	21.55	29.3	9,654	0.30%
2023/03/15	26.1	22.11	35	22.00	21.95	-8.9	9,537	-0.09%
2023/03/14	23.2	22.24	2	22.15	22.15	21.2	9,431	0.22%
2023/03/13	15	22.42	0.6	22.55	22.50	14.4	9,221	0.16%
2023/03/10	66.5	22.62	8.9	22.61	22.60	57.6	9,132	0.63%
2023/03/09	5	22.75	1	22.80	22.80	4	9,110	0.04%
2023/03/08	5	22.88	15	22.95	22.90	-10	9,380	-0.11%
2023/03/07	0.5	23.00	2	23.03	23.05	-1.5	9,353	-0.02%
2023/03/06	0	0.00	1	23.00	22.90	-1	9,487	-0.01%
2023/03/02	23	22.80	0	0.00	22.75	23	9,626	0.24%
2023/03/01	22	22.78	0	0.00	22.85	22	9,629	0.23%
2023/02/24	1.7	22.92	20	22.95	22.85	-18.3	9,437	-0.19%
2023/02/23	2	22.90	20.8	22.93	22.95	-18.8	9,392	-0.20%
2023/02/22	20	22.70	8	22.85	22.95	12	9,382	0.13%
2023/02/21	10	22.80	0	0.00	22.85	10	9,365	0.11%
2023/02/20	39	22.99	6	22.87	23.00	33	9,470	0.35%
2023/02/17	7	22.89	0	0.00	22.90	7	9,558	0.07%
2023/02/16	0	0.00	6.4	22.88	22.80	-6.4	9,756	-0.07%
2023/02/15	5	22.78	0	0.00	22.75	5	9,975	0.05%
2023/02/14	0	0.00	42	22.95	23.00	-42	9,927	-0.42%
2023/02/13	2	22.60	2	22.78	22.75	0	9,939	0.00%
2023/02/10	3.2	22.55	0	0.00	22.70	3.2	9,897	0.03%
2023/02/09	35	22.55	0	0.00	22.55	35	9,857	0.36%
2023/02/08	13.2	22.61	0	0.00	22.60	13.2	9,868	0.13%
2023/02/07	27	22.61	0.7	22.71	22.60	26.3	9,878	0.27%
2023/02/06	14	22.63	1	22.70	22.60	13	9,844	0.13%
2023/02/03	4	22.80	3	22.85	22.75	1	9,790	0.01%
2023/02/02	9.1	22.82	0	0.00	22.80	9.1	9,861	0.09%
2023/02/01	31	22.80	11.7	22.90	22.90	19.3	9,863	0.20%
2023/01/31	10	22.94	0	0.00	22.75	10	9,935	0.10%
2023/01/30	61	23.00	72	23.47	23.40	-11	9,757	-0.11%
2023/01/17	1	23.10	0	0.00	22.95	1	9,472	0.01%
2023/01/16	0.1	23.00	2	23.20	23.20	-2	9,417	-0.02%
2023/01/13	90	22.81	0	0.00	22.80	90	9,417	0.96%
2023/01/12	14	22.99	6	22.98	22.85	8	9,548	0.08%
2023/01/11	7	23.25	0	0.00	23.20	7	9,506	0.07%
2023/01/10	0.6	23.44	4	23.43	23.50	-3.4	9,402	-0.04%
2023/01/09	0	0.00	65.6	23.08	23.40	-65.6	9,458	-0.69%
2023/01/06	3	22.75	23	22.80	22.80	-20	9,312	-0.21%
2023/01/05	0.2	22.65	12	22.75	22.65	-11.8	9,545	-0.12%
2023/01/04	10	22.65	9.3	22.65	22.65	0.7	9,605	0.01%
2023/01/03	0.3	22.35	64	22.65	22.70	-63.8	9,796	-0.65%
2022/12/29	4.6	22.29	0	0.00	22.30	4.6	9,801	0.05%
2022/12/28	32	22.45	2.4	22.56	22.45	29.6	9,787	0.30%
2022/12/27	0	0.00	3	22.65	22.70	-3	9,878	-0.03%
2022/12/26	35	22.51	2.2	22.55	22.60	32.8	10,009	0.33%
2022/12/23	0.8	22.65	0	0.00	22.50	0.8	10,149	0.01%
2022/12/22	0	0.00	2	22.70	22.75	-2	10,289	-0.02%
2022/12/19	0	0.00	2	22.70	22.85	-2	10,666	-0.02%
2022/12/16	31	22.50	1	22.75	22.65	30	10,580	0.28%
2022/12/15	0	0.00	1	22.70	22.70	-1	10,575	-0.01%
2022/12/14	0	0.00	37	22.70	22.70	-37	10,663	-0.35%
2022/12/13	4.3	22.37	0.1	22.45	22.35	4.1	10,604	0.04%
2022/12/12	60	22.48	2	22.55	22.70	58	10,535	0.55%
2022/12/09	2	22.65	1	22.70	22.65	1	10,887	0.01%
2022/12/08	0	0.00	1	22.35	22.55	-1	10,891	-0.01%
2022/12/07	0	0.00	97	22.54	22.60	-97	10,969	-0.88%
2022/12/06	122	22.19	0	0.00	22.05	122	10,870	1.12%	大買/鉅額交易
2022/12/02	3	22.48	0.1	22.50	22.40	2.9	10,830	0.03%
2022/12/01	2	22.60	12	22.69	22.80	-10	10,914	-0.09%
2022/11/30	0	0.00	95.1	22.51	22.70	-95.1	10,886	-0.87%
2022/11/29	0	0.00	4	22.33	22.35	-4	10,564	-0.04%
2022/11/28	33.3	21.95	1.2	22.06	22.05	32.1	10,557	0.30%
2022/11/25	3	22.20	0	0.00	22.25	3	10,528	0.03%
2022/11/24	13	22.11	68	22.28	22.35	-55	10,496	-0.52%
2022/11/23	5	22.00	3	22.12	22.00	2	10,513	0.02%
2022/11/22	0	0.00	0.3	21.85	21.95	-0.3	10,544	0.00%
2022/11/21	4	21.55	0.1	21.85	21.80	3.9	10,534	0.04%
2022/11/18	9.3	21.75	0	0.00	21.70	9.3	10,464	0.09%
2022/11/17	2.5	21.88	0	0.00	21.95	2.5	10,427	0.02%
2022/11/16	5	22.09	0	0.00	22.05	5	10,485	0.05%
2022/11/15	20	21.95	11.1	22.29	22.35	8.9	10,420	0.09%
2022/11/14	3.9	22.25	24	22.22	22.25	-20.1	10,356	-0.19%
2022/11/11	2	22.20	42	22.14	22.25	-40	10,158	-0.39%
2022/11/10	20	21.62	6	21.64	21.60	14	10,015	0.14%
2022/11/09	2	21.85	15	21.83	21.85	-13	10,054	-0.13%
2022/11/08	2	21.50	1	21.50	21.60	1	10,101	0.01%
2022/11/07	0	0.00	5.7	21.31	21.40	-5.7	10,256	-0.06%
2022/11/04	5.3	20.75	1	21.30	21.30	4.3	10,652	0.04%
2022/11/03	10	20.84	0	0.00	20.85	10	11,339	0.09%
2022/11/01	0	0.00	1	21.30	21.40	-1	11,798	-0.01%
2022/10/28	0.6	21.10	44	21.22	21.05	-43.4	11,889	-0.37%
2022/10/27	3	21.27	3.3	21.17	21.15	-0.3	11,929	0.00%
2022/10/26	0	0.00	1	21.30	21.20	-1	11,905	-0.01%
2022/10/25	0	0.00	1	20.95	21.10	-1	11,906	-0.01%
2022/10/24	5.1	20.90	0	0.00	20.80	5.1	11,924	0.04%
2022/10/21	8.1	20.42	2	20.73	20.80	6.1	11,941	0.05%
2022/10/20	3.1	20.10	102	20.20	20.40	-98.9	11,971	-0.83%	大賣/
2022/10/19	8	20.49	0	0.00	20.30	8	11,752	0.07%
2022/10/18	1.1	20.51	0	0.00	20.55	1.1	11,730	0.01%
2022/10/17	11	20.46	0	0.00	20.45	11	11,714	0.09%
2022/10/14	5.3	20.96	10.6	20.95	20.80	-5.3	11,648	-0.05%
2022/10/13	14.8	21.00	40	21.15	20.80	-25.3	11,588	-0.22%
2022/10/12	14	21.56	0	0.00	21.60	14	11,377	0.12%
2022/10/11	28.2	21.55	0	0.00	21.50	28.2	11,351	0.25%
2022/10/07	12	22.06	0	0.00	22.00	12	11,329	0.11%
2022/10/06	1	22.10	2	22.15	22.30	-1	11,316	-0.01%
2022/10/05	7	22.21	1	22.15	22.10	6	11,381	0.05%
2022/10/04	1	22.25	3	22.22	22.25	-2	11,423	-0.02%
2022/10/03	11.3	22.01	2	22.05	22.05	9.3	11,352	0.08%
2022/09/30	1	22.25	4	22.35	22.25	-3	11,278	-0.03%
2022/09/29	1	22.30	6	22.48	22.50	-5	11,213	-0.04%
2022/09/28	11	22.30	9	22.28	22.45	2	11,165	0.02%
2022/09/27	0.3	22.60	0.7	22.60	22.50	-0.4	10,951	0.00%
2022/09/26	4.1	22.57	3	22.53	22.55	1.1	10,916	0.01%
2022/09/23	0.7	22.85	1	22.95	22.80	-0.3	10,906	0.00%
2022/09/22	22	22.76	1	22.90	22.80	21	10,989	0.19%
2022/09/21	10	23.10	0	0.00	23.05	10	10,889	0.09%
2022/09/20	1.2	23.11	5.2	23.20	23.15	-4	10,823	-0.04%
2022/09/19	2	23.30	0	0.00	23.10	2	10,861	0.02%
2022/09/16	1	22.90	19.3	23.28	23.40	-18.3	10,897	-0.17%
2022/09/15	3	22.87	12.6	23.01	23.10	-9.6	10,618	-0.09%
2022/09/14	12	22.91	1.1	22.87	22.90	10.9	10,586	0.10%
2022/09/13	0	0.00	2.6	23.34	23.20	-2.6	10,705	-0.02%
2022/09/12	0.6	23.30	14	23.15	23.25	-13.4	10,856	-0.12%
2022/09/08	0.2	23.00	3	22.98	23.00	-2.8	10,992	-0.03%
2022/09/07	1	22.80	0	0.00	22.80	1	11,111	0.01%
2022/09/06	0	0.00	1.1	23.10	23.20	-1.1	11,126	-0.01%
2022/09/05	2	22.85	0.2	22.90	22.95	1.8	11,106	0.02%
2022/09/02	1.1	22.90	0	0.00	22.75	1.1	11,255	0.01%
2022/09/01	10	22.82	0	0.00	22.85	10	11,220	0.09%
2022/08/31	0	0.00	1	23.25	23.25	-1	11,099	-0.01%
2022/08/30	6	23.03	1	23.00	23.00	5	11,025	0.05%
2022/08/29	2	22.88	0	0.00	22.95	2	10,973	0.02%
2022/08/25	0.1	23.20	3	23.13	23.15	-2.9	10,978	-0.03%
2022/08/24	7.6	22.89	0	0.00	22.85	7.6	11,046	0.07%
2022/08/23	8	22.93	0	0.00	22.90	8	11,387	0.07%
2022/08/22	2.1	23.13	0	0.00	23.20	2.1	11,472	0.02%
2022/08/19	1.1	23.40	6	23.37	23.35	-4.9	11,564	-0.04%
2022/08/18	2	23.45	2.1	23.47	23.45	-0.1	11,625	0.00%
2022/08/17	0	0.00	2	23.58	23.60	-2	11,800	-0.02%
2022/08/16	0.7	23.53	0.5	23.55	23.55	0.2	11,829	0.00%
2022/08/15	0	0.00	37	23.55	23.60	-37	11,918	-0.31%
2022/08/12	10	23.50	7	23.55	23.60	3	12,000	0.02%
2022/08/11	12	23.15	17.7	23.27	23.40	-5.7	12,096	-0.05%
2022/08/10	17	24.26	16.8	24.32	24.35	0.2	11,935	0.00%
2022/08/09	6	23.82	31	23.68	23.90	-25	11,262	-0.22%
2022/08/08	4	23.49	3.1	23.45	23.50	1	11,028	0.01%
2022/08/05	24.1	23.25	4	23.19	23.30	20.1	11,019	0.18%
2022/08/04	0	0.00	3	23.00	22.95	-3	11,111	-0.03%
2022/08/03	1	22.90	5	22.90	23.00	-4	11,125	-0.04%
2022/08/02	18	23.04	0	0.00	23.10	18	11,197	0.16%
2022/08/01	16	23.22	2.8	23.18	23.25	13.2	11,344	0.12%
2022/07/29	13	23.05	1	23.10	23.10	12	11,403	0.11%
2022/07/28	6	23.01	7.3	23.05	23.05	-1.3	11,334	-0.01%
2022/07/27	0	22.60	12	22.77	22.80	-12	11,227	-0.11%
2022/07/26	0	0.00	10	22.35	22.35	-10	11,148	-0.09%
2022/07/25	20	22.20	5	22.30	22.35	15	11,188	0.13%
2022/07/22	0	0.00	5	22.15	22.15	-5	11,362	-0.04%
2022/07/21	18	21.92	10	22.02	22.10	8	11,500	0.07%
2022/07/20	10	21.86	20	22.10	21.70	-10	11,645	-0.09%
2022/07/19	10	21.77	0	0.00	21.75	10	11,751	0.09%
2022/07/18	2.4	21.58	0	0.00	21.75	2.4	11,891	0.02%
2022/07/15	24	21.55	26	21.63	21.45	-2	12,051	-0.02%
2022/07/14	51.1	21.95	5	22.05	21.95	46.1	11,957	0.39%
2022/07/13	3	21.85	2	22.05	22.00	1	12,006	0.01%
2022/07/12	34	21.43	16	21.40	21.40	18	12,138	0.15%
2022/07/11	26	21.90	0	0.00	21.85	26	12,138	0.21%
2022/07/07	3.1	22.20	3	22.17	22.10	0.1	12,433	0.00%
2022/07/06	8.5	22.22	0	0.00	22.10	8.5	12,479	0.07%
2022/07/04	3	22.35	1	22.45	22.40	2	12,655	0.02%
2022/07/01	0	0.00	1	22.35	22.40	-1	12,965	-0.01%
2022/06/30	4	22.59	0	0.00	22.60	4	13,150	0.03%
2022/06/29	1	22.90	0	0.00	23.00	1	13,125	0.01%
2022/06/28	1	23.15	0	0.00	23.20	1	13,306	0.01%
2022/06/27	0	0.00	10.5	23.35	23.15	-10.5	13,520	-0.08%
2022/06/24	10	23.05	12.3	23.18	23.15	-2.3	13,498	-0.02%
2022/06/23	0	0.00	3	23.05	22.95	-3	13,480	-0.02%
2022/06/22	1	22.65	12	22.85	22.85	-11	13,471	-0.08%
2022/06/21	0.5	23.00	10	22.92	23.05	-9.5	13,560	-0.07%
2022/06/20	8	22.43	1	22.65	22.25	7	13,523	0.05%
2022/06/17	16	22.60	0	0.00	22.65	16	13,356	0.12%
2022/06/16	1	23.20	1	23.40	22.90	0	13,196	0.00%
2022/06/15	8	22.90	2	23.00	23.05	6	13,302	0.05%
2022/06/14	0	0.00	2	22.98	23.05	-2	13,482	-0.01%
2022/06/13	11	22.72	0	0.00	22.75	11	13,591	0.08%
2022/06/10	2	23.20	1	23.25	23.20	1	13,495	0.01%
2022/06/09	0	0.00	1	23.30	23.45	-1	13,551	-0.01%
2022/06/08	0	0.00	0.2	23.55	23.45	-0.2	13,584	0.00%
2022/06/07	8	23.34	1	23.30	23.25	7	13,725	0.05%
2022/06/06	0	0.00	3	23.55	23.50	-3	13,886	-0.02%
2022/06/02	1	23.40	0	0.00	23.45	1	14,224	0.01%
2022/06/01	6	23.63	1	23.60	23.45	5	14,595	0.03%
2022/05/31	2	23.75	14	23.85	23.80	-12	14,638	-0.08%
2022/05/30	0	0.00	11	23.77	23.95	-11	14,318	-0.08%
2022/05/27	0	0.00	22	23.55	23.60	-22	14,332	-0.15%
2022/05/26	1	23.10	0	0.00	23.15	1	14,417	0.01%
2022/05/25	0	0.00	67	23.21	23.20	-67	14,590	-0.46%
2022/05/24	0	0.00	1	23.10	22.90	-1	14,713	-0.01%
2022/05/23	0	0.00	5	22.94	22.85	-5	14,608	-0.03%
2022/05/20	2.2	22.56	1.1	22.73	22.70	1.1	14,686	0.01%
2022/05/19	2	22.25	0	0.00	22.40	2	14,552	0.01%
2022/05/18	40	22.75	17.1	22.38	22.90	22.9	14,313	0.16%
2022/05/17	2	21.95	10.9	21.96	22.00	-8.9	14,125	-0.06%
2022/05/16	7	21.81	0	0.00	21.90	7	14,122	0.05%
2022/05/13	13	21.78	19	21.82	21.90	-6	14,073	-0.04%
2022/05/12	8	21.96	2	21.80	21.80	6	14,082	0.04%
2022/05/11	3	22.28	0.9	22.35	22.35	2.1	13,909	0.02%
2022/05/10	4	22.26	5.3	22.26	22.35	-1.3	13,929	-0.01%
2022/05/09	17	22.33	0	0.00	22.20	17	14,031	0.12%
2022/05/06	29	22.73	2	22.75	22.85	27	14,106	0.19%
2022/05/05	6	23.29	0	0.00	23.15	6	14,232	0.04%
2022/05/04	2	23.45	3.6	23.45	23.40	-1.5	14,222	-0.01%
2022/05/03	11	23.45	0	0.00	23.45	11	14,444	0.08%
2022/04/29	10	23.64	8	23.66	23.75	2	14,605	0.01%
2022/04/28	31.8	23.17	2	23.30	23.50	29.8	14,821	0.20%
2022/04/27	23	23.65	3	23.65	23.45	20	14,698	0.14%
2022/04/26	13.1	23.84	58.3	23.55	23.85	-45.2	14,591	-0.31%
2022/04/25	42	23.10	4	23.10	23.15	38	14,463	0.26%
2022/04/22	0	0.00	103	23.16	23.65	-103	14,406	-0.71%	大賣/鉅額交易
2022/04/21	50	23.42	1	23.35	23.40	49	14,478	0.34%
2022/04/20	22	23.50	35	23.81	23.90	-13	14,506	-0.09%
2022/04/19	1	23.75	2.3	23.75	23.60	-1.3	14,591	-0.01%
2022/04/18	24.1	23.49	3.1	23.53	23.55	21	14,840	0.14%
2022/04/15	4	24.13	1	24.30	24.25	3	14,736	0.02%
2022/04/14	10	24.59	0	0.00	24.40	10	14,804	0.07%
2022/04/13	2	24.98	3	25.03	25.10	-1	14,646	-0.01%
2022/04/12	14	24.92	14	24.91	24.90	0	14,592	0.00%
2022/04/11	10.1	25.10	4.2	25.18	25.05	5.9	14,518	0.04%
2022/04/08	1.1	25.08	7	24.73	25.10	-5.9	14,398	-0.04%
2022/04/07	228	25.21	27	25.28	24.60	201	14,322	1.40%	大買/鉅額交易
2022/04/06	0.2	25.15	22.2	25.04	25.20	-22	13,996	-0.16%
2022/04/01	0.5	24.39	3	24.35	24.40	-2.5	13,831	-0.02%
2022/03/31	3.8	24.27	74	24.31	24.35	-70.2	13,738	-0.51%
2022/03/30	8	23.70	2.7	23.91	23.90	5.3	13,523	0.04%
2022/03/28	13	23.55	2	23.35	23.60	11	13,273	0.08%
2022/03/25	41	23.52	0	0.00	23.65	41	13,233	0.31%
2022/03/24	52	23.70	10.2	23.70	23.80	41.9	13,237	0.32%
2022/03/23	3.5	23.50	27.2	23.73	23.80	-23.7	13,200	-0.18%
2022/03/22	1	23.25	0	0.00	23.35	1	13,010	0.01%
2022/03/21	1	23.30	8	23.20	23.25	-7	13,015	-0.05%
2022/03/18	6	23.22	103.1	23.41	23.30	-97.1	12,995	-0.75%	大賣/
2022/03/17	0	0.00	8.1	23.21	23.15	-8.1	12,807	-0.06%
2022/03/16	0	0.00	7.5	22.71	22.90	-7.5	12,580	-0.06%
2022/03/15	8	22.39	0	0.00	22.50	8	12,488	0.06%
2022/03/14	3	22.40	4	22.45	22.50	-1	12,499	-0.01%
2022/03/11	54	22.35	0	0.00	22.40	54	12,537	0.43%
2022/03/10	18	22.31	6.1	22.45	22.45	11.9	12,579	0.09%
2022/03/09	7	22.01	18.1	21.96	21.90	-11.1	12,490	-0.09%
2022/03/08	16	21.83	21.9	21.84	21.95	-5.9	12,340	-0.05%
2022/03/07	28	22.08	0	0.00	22.10	28	12,050	0.23%
2022/03/04	2	22.55	1	22.70	22.70	1	12,081	0.01%
2022/03/03	12	22.77	0	0.00	22.75	12	12,055	0.10%
2022/03/02	3	22.45	1	22.45	22.85	2	12,185	0.02%
2022/03/01	12	22.50	53	22.42	22.55	-41	12,038	-0.34%
2022/02/25	62	22.08	16.6	22.04	22.10	45.4	11,805	0.38%
2022/02/24	10.2	22.26	1	22.20	22.25	9.2	11,547	0.08%
2022/02/23	2	22.60	0	22.70	22.65	2	11,253	0.02%
2022/02/22	6.1	22.54	0	0.00	22.65	6.1	11,348	0.05%
2022/02/21	0	0.00	0.1	22.90	22.85	-0.1	11,268	0.00%
2022/02/18	16	22.93	6	22.87	22.85	10	11,336	0.09%
2022/02/17	0	0.00	7	23.05	23.00	-7	11,369	-0.06%
2022/02/16	0	0.00	4	23.00	22.90	-4	11,393	-0.04%
2022/02/15	15	22.82	2	22.85	22.80	13	11,413	0.11%
2022/02/14	1	22.85	5	22.81	22.85	-4	11,401	-0.04%
2022/02/11	16.2	23.15	57	23.14	23.20	-40.8	11,318	-0.36%
2022/02/10	0.1	23.15	4	23.05	23.20	-3.9	11,283	-0.03%
2022/02/09	6.1	23.01	22.4	22.99	23.10	-16.4	11,214	-0.15%
2022/02/08	13	22.86	31	22.84	22.85	-18	10,936	-0.16%
2022/02/07	8.3	22.00	9	22.21	22.25	-0.7	10,705	-0.01%
2022/01/26	0	0.00	4	21.94	21.85	-4	10,425	-0.04%
2022/01/25	12	21.57	0	0.00	21.70	12	10,423	0.12%
2022/01/24	15	21.63	12	21.72	21.85	3	10,230	0.03%
2022/01/21	11	22.00	9.9	21.99	21.95	1.1	10,129	0.01%
2022/01/20	11	22.30	19.5	22.20	22.30	-8.5	9,839	-0.09%
2022/01/19	6	22.39	17	22.44	22.40	-11	9,743	-0.11%
2022/01/18	2	22.50	15	22.50	22.55	-13	9,734	-0.13%
2022/01/17	5	22.35	9.1	22.40	22.45	-4.1	9,626	-0.04%
2022/01/14	7	22.48	0.1	22.40	22.50	7	9,461	0.07%
2022/01/13	5	22.44	21	22.44	22.60	-16	9,286	-0.17%
2022/01/12	0	0.00	30.1	22.21	22.35	-30.1	9,075	-0.33%
2022/01/11	0	0.00	8	22.12	22.20	-8	8,965	-0.09%
2022/01/10	3	21.68	13.1	21.88	22.00	-10.1	8,682	-0.12%
2022/01/07	0.1	21.55	4.1	21.59	21.60	-4.1	8,566	-0.05%
2022/01/06	3	21.25	1	21.30	21.30	2	8,414	0.02%
2022/01/05	0.3	21.20	0	0.00	21.20	0.3	8,343	0.00%
2022/01/04	0	21.10	3.3	21.01	21.10	-3.2	8,421	-0.04%
2022/01/03	1	21.10	0	0.00	21.05	1	8,416	0.01%
2021/12/30	10	21.20	0	0.00	21.20	10	8,390	0.12%
2021/12/29	0	0.00	5	21.15	21.25	-5	8,526	-0.06%
2021/12/28	0	0.00	2	21.05	21.15	-2	8,505	-0.02%
2021/12/27	0.4	20.95	14	20.90	20.95	-13.6	8,505	-0.16%
2021/12/24	1	20.95	0	0.00	20.95	1	8,742	0.01%
2021/12/23	6	20.89	2	20.88	20.95	4	8,790	0.05%
2021/12/22	10	20.80	0	0.00	20.85	10	8,956	0.11%
2021/12/20	10	20.76	0	0.00	20.80	10	9,052	0.11%
2021/12/17	1	20.85	1.1	20.95	21.00	-0.1	9,043	0.00%
2021/12/16	4	20.84	1	20.90	20.80	3	9,053	0.03%
2021/12/15	2	20.80	0.1	20.90	20.80	1.9	9,468	0.02%
2021/12/14	9.2	20.89	3.1	20.90	20.95	6.1	9,842	0.06%
2021/12/13	0	0.00	1	21.15	21.05	-1	10,125	-0.01%
2021/12/10	0.1	21.00	25.4	21.05	21.00	-25.2	10,328	-0.24%
2021/12/09	30	20.96	4	20.95	21.00	26	10,456	0.25%
2021/12/08	2.2	20.90	11	20.86	20.90	-8.8	10,635	-0.08%
2021/12/07	6	20.79	1.5	20.78	20.80	4.5	10,683	0.04%
2021/12/06	1.1	20.70	0	0.00	20.70	1.1	10,698	0.01%
2021/12/03	0	0.00	10	20.61	20.60	-10	10,788	-0.09%
2021/12/02	1	20.40	6	20.58	20.55	-5	10,753	-0.05%
2021/12/01	3	20.43	2.1	20.51	20.60	0.9	10,836	0.01%
2021/11/30	19	20.50	0	0.00	20.20	19	10,988	0.17%
2021/11/29	8	20.45	23.1	20.44	20.45	-15.1	10,680	-0.14%
2021/11/26	15	20.60	0	0.00	20.55	15	10,784	0.14%
2021/11/25	6	20.75	48.1	20.79	20.85	-42.1	10,914	-0.39%
2021/11/24	0.8	20.85	0	0.00	20.80	0.8	11,235	0.01%
2021/11/22	4	20.90	0	0.00	20.90	4	12,009	0.03%
2021/11/19	6	21.03	13.3	21.00	20.95	-7.3	12,108	-0.06%
2021/11/18	27	21.25	37	21.20	21.20	-10	12,194	-0.08%
2021/11/17	1	21.05	39.1	21.05	21.10	-38.1	12,132	-0.31%
2021/11/16	0.5	20.90	9	20.93	20.95	-8.5	12,146	-0.07%
2021/11/15	0	0.00	4.2	20.91	20.90	-4.2	12,319	-0.03%
2021/11/12	21	20.61	18	20.76	20.75	3	12,284	0.02%
2021/11/10	3	20.55	4	20.56	20.60	-1	12,565	-0.01%
2021/11/09	0	0.00	7	20.41	20.45	-7	12,575	-0.06%
2021/11/08	3	20.42	0	0.00	20.40	3	12,673	0.02%
2021/11/05	2	20.30	0	0.00	20.35	2	12,833	0.02%
2021/11/04	2	20.33	0	0.00	20.30	2	12,860	0.02%
2021/11/03	1	20.35	5.7	20.36	20.40	-4.7	12,953	-0.04%
2021/11/02	7	20.39	6	20.38	20.45	1	13,079	0.01%
2021/10/29	0.1	20.40	7	20.40	20.35	-6.9	13,166	-0.05%
2021/10/28	2	20.35	4	20.35	20.40	-2	13,083	-0.02%
2021/10/27	6	20.39	8	20.40	20.35	-2	13,141	-0.02%
2021/10/26	2	20.38	7	20.50	20.50	-5	13,242	-0.04%
2021/10/25	0	0.00	2	20.35	20.35	-2	13,196	-0.02%
2021/10/22	2	20.35	0	0.00	20.30	2	13,305	0.02%
2021/10/20	1	20.30	1	20.25	20.35	0	13,479	0.00%
2021/10/19	0	0.00	15.9	20.26	20.25	-15.9	13,555	-0.12%
2021/10/18	45	20.30	1	20.30	20.30	44	13,762	0.32%
2021/10/15	0	0.00	0.6	20.20	20.20	-0.6	13,910	0.00%
2021/10/14	2	20.08	0.1	20.20	20.05	1.9	13,957	0.01%
2021/10/13	0.6	20.15	0	0.00	20.10	0.6	14,078	0.00%
2021/10/12	10.2	20.06	0	0.00	20.10	10.2	14,197	0.07%
2021/10/08	1.1	20.34	1	20.15	20.15	0.1	14,142	0.00%
2021/10/07	0	0.00	34	20.30	20.30	-34	14,243	-0.24%
2021/10/06	4	20.05	9	20.09	20.20	-5	14,303	-0.03%
2021/10/04	0	0.00	3	20.23	20.20	-3	14,455	-0.02%
2021/10/01	1.1	20.20	15	20.19	20.25	-13.9	14,398	-0.10%
2021/09/30	0.7	20.40	0	0.00	20.40	0.7	14,205	0.01%
2021/09/29	0	0.00	18.3	20.27	20.35	-18.3	14,165	-0.13%
2021/09/28	4	20.40	3	20.50	20.45	1	14,079	0.01%
2021/09/27	1	20.50	0	0.00	20.55	1	14,037	0.01%
2021/09/24	10	20.55	13	20.66	20.55	-3	14,010	-0.02%
2021/09/23	0	0.00	22	20.31	20.45	-22	13,983	-0.16%
2021/09/22	16.3	20.03	16	20.14	20.15	0.3	13,981	0.00%
2021/09/17	4	20.50	17	20.68	20.50	-13	13,614	-0.10%
2021/09/16	8	20.53	30.8	20.52	20.55	-22.8	13,223	-0.17%
2021/09/15	3	21.10	70	21.10	21.10	-67	12,919	-0.52%
2021/09/14	0	0.00	24	21.11	21.15	-24	12,725	-0.19%
2021/09/13	7.7	21.04	10	21.01	21.05	-2.3	12,555	-0.02%
2021/09/10	0	0.00	2.9	20.95	20.95	-2.9	12,417	-0.02%
2021/09/08	6.9	20.93	4	20.91	20.90	2.9	12,510	0.02%
2021/09/07	3	20.87	4.1	20.91	20.90	-1	12,485	-0.01%
2021/09/06	0	0.00	29	20.99	20.95	-29	12,482	-0.23%
2021/09/03	5.1	20.85	11	20.88	20.95	-5.9	12,341	-0.05%
2021/09/02	2	20.50	97	20.55	20.65	-95	12,183	-0.78%
2021/09/01	8	20.65	8.9	20.66	20.60	-0.9	12,052	-0.01%
2021/08/31	0	0.00	16	20.75	20.90	-16	11,840	-0.14%
2021/08/30	15	20.48	21.1	20.60	20.70	-6.1	11,577	-0.05%
2021/08/27	1	20.45	257.8	20.39	20.45	-256.8	11,224	-2.29%	大賣/鉅額交易
2021/08/26	2	19.90	14.9	19.92	19.95	-12.9	10,698	-0.12%
2021/08/25	1	19.80	4	19.88	19.90	-3	10,523	-0.03%
2021/08/24	0	0.00	16	19.75	19.80	-16	10,427	-0.15%
2021/08/23	13	19.55	8	19.54	19.50	5	10,279	0.05%
2021/08/20	0	0.00	8.1	19.59	19.60	-8.1	10,324	-0.08%
2021/08/19	8	19.52	0	0.00	19.50	8	10,540	0.08%
2021/08/18	0	0.00	3	19.63	19.75	-3	10,374	-0.03%
2021/08/17	4	19.54	14	19.71	19.75	-10	10,361	-0.10%
2021/08/16	10	19.55	3	19.60	19.60	7	10,193	0.07%
2021/08/13	0.5	19.70	13	19.71	19.70	-12.5	10,051	-0.12%
2021/08/12	0	0.00	55.4	19.75	19.80	-55.4	10,022	-0.55%
2021/08/11	4	19.74	56.1	19.78	19.80	-52.1	9,922	-0.52%
2021/08/10	5	19.65	2	19.65	19.65	3	9,839	0.03%
2021/08/09	1	19.71	7	19.71	19.75	-6	10,120	-0.06%
2021/08/06	1	19.60	8	19.65	19.70	-7	10,091	-0.07%
2021/08/05	4	19.65	13	19.62	19.70	-9	10,269	-0.09%
2021/08/04	0	0.00	12	19.50	19.55	-12	10,852	-0.11%
2021/08/03	4	19.45	20	19.40	19.50	-16	11,048	-0.14%
2021/08/02	1	19.40	1	19.45	19.50	0	11,217	0.00%
2021/07/30	2	19.33	1.9	19.32	19.30	0.1	11,201	0.00%
2021/07/29	0	0.00	3.1	19.43	19.45	-3.1	11,192	-0.03%
2021/07/28	1	19.25	0	0.00	19.35	1	11,299	0.01%
2021/07/27	0	0.00	11	19.40	19.40	-11	11,570	-0.10%
2021/07/26	4	19.41	0	0.00	19.35	4	11,866	0.03%
2021/07/23	1	19.45	3	19.45	19.45	-2	11,931	-0.02%
2021/07/22	9	19.40	513.1	19.40	19.45	-504.1	12,126	-4.16%	大賣/鉅額交易
2021/07/21	3	19.15	72.2	19.19	19.15	-69.2	12,493	-0.55%
2021/07/20	8	19.06	0	0.00	19.05	8	12,603	0.06%
2021/07/19	49	19.05	12.1	19.10	19.20	36.9	12,564	0.29%
2021/07/16	5	19.00	28.4	19.07	19.10	-23.4	12,609	-0.19%
2021/07/15	2	18.90	8	18.96	19.00	-6	12,598	-0.05%
2021/07/14	6	18.96	27	18.95	18.95	-21	12,695	-0.17%
2021/07/13	1	18.90	12	18.94	19.00	-11	12,744	-0.09%
2021/07/12	41	18.94	20	18.93	18.80	21	12,765	0.16%
2021/07/09	26	18.45	1	18.55	18.65	25	12,795	0.20%
2021/07/08	1	18.60	17	18.59	18.60	-16	12,882	-0.12%
2021/07/07	0.9	18.52	15.1	18.54	18.60	-14.3	13,004	-0.11%
2021/07/06	2	18.45	2	18.55	18.60	0	13,095	0.00%
2021/07/05	0	0.00	9	18.46	18.40	-9	13,124	-0.07%
2021/07/02	5	18.37	10	18.35	18.30	-5	13,086	-0.04%
2021/07/01	7	18.39	20.7	18.35	18.35	-13.7	13,130	-0.10%
2021/06/30	3	18.45	2	18.40	18.45	1	13,210	0.01%
2021/06/29	17	18.42	0	0.00	18.40	17	13,254	0.13%
2021/06/28	10	18.50	5	18.55	18.55	5	13,360	0.04%
2021/06/25	0	0.00	3	18.42	18.45	-3	13,526	-0.02%
2021/06/24	10	18.30	0	0.00	18.30	10	13,573	0.07%
2021/06/23	0	0.00	6	18.31	18.25	-6	13,662	-0.04%
2021/06/22	6	18.10	0	0.00	18.20	6	13,625	0.04%
2021/06/21	44	18.05	2	18.05	18.10	42	13,658	0.31%
2021/06/18	131	18.18	2	18.23	18.10	129	13,578	0.95%	大買/鉅額交易
2021/06/17	15	18.16	0	0.00	18.25	15	13,394	0.11%
2021/06/16	10.5	18.24	0	0.00	18.35	10.5	13,596	0.08%
2021/06/15	7	18.25	0	0.00	18.30	7	13,561	0.05%
2021/06/10	3	18.35	1	18.25	18.30	2	13,905	0.01%
2021/06/09	2	18.15	1	18.20	18.20	1	13,931	0.01%
2021/06/08	1	18.20	0	0.00	18.30	1	13,996	0.01%
2021/06/07	3.2	18.21	0	0.00	18.20	3.2	14,185	0.02%
2021/06/04	1	18.30	0	0.00	18.30	1	14,237	0.01%
2021/06/03	4	18.33	0	0.00	18.40	4	14,414	0.03%
2021/06/02	11	18.35	0	0.00	18.40	11	14,503	0.08%
2021/05/31	2	18.25	7.2	18.24	18.25	-5.2	14,649	-0.04%
2021/05/28	1	18.15	0	0.00	18.15	1	14,824	0.01%
2021/05/27	12.1	18.01	0	0.00	18.15	12.1	14,871	0.08%
2021/05/26	1	18.05	1	18.10	18.10	0	14,865	0.00%
2021/05/25	7	17.99	1.3	18.06	18.00	5.7	14,969	0.04%
2021/05/24	118	17.90	12	17.96	17.95	106	15,054	0.70%	大買/鉅額交易
2021/05/21	2	17.95	31.6	18.00	18.05	-29.6	15,186	-0.19%
2021/05/20	3	17.87	1	17.80	17.85	2	15,259	0.01%
2021/05/19	68	18.01	2	17.95	17.90	66	15,291	0.43%
2021/05/18	1	18.10	24	18.08	18.05	-23	15,376	-0.15%
2021/05/17	144	17.66	70.7	17.79	17.60	73.3	15,525	0.47%	大買/
2021/05/14	26.5	17.97	12.5	17.95	18.05	14	15,264	0.09%
2021/05/13	265.2	17.80	18	17.84	17.85	247.2	15,148	1.63%	大買/鉅額交易
2021/05/12	37	18.13	20	18.52	17.95	17	14,846	0.11%
2021/05/11	46.1	18.89	64	18.81	18.70	-17.9	14,208	-0.13%
2021/05/10	20	19.05	71	19.05	19.10	-51	14,073	-0.36%
2021/05/07	2	18.87	12.1	18.90	18.90	-10.2	14,200	-0.07%
2021/05/06	9.3	18.73	17	18.87	18.90	-7.7	14,360	-0.05%
2021/05/05	26.4	18.60	2	18.70	18.60	24.4	14,349	0.17%
2021/05/04	85	18.64	18	18.66	18.55	67	14,263	0.47%
2021/05/03	63.5	18.66	2	18.70	18.70	61.5	13,977	0.44%
2021/04/29	59	19.00	1.2	19.04	19.00	57.8	13,824	0.42%
2021/04/28	31	19.05	50	19.05	19.10	-19	13,688	-0.14%
2021/04/27	77.6	19.26	46.6	19.23	19.25	31	13,701	0.23%
2021/04/26	27	19.61	19.7	19.57	19.80	7.3	13,132	0.06%
2021/04/23	0	0.00	1.1	19.40	19.45	-1.1	12,946	-0.01%
2021/04/22	5	19.45	13.1	19.45	19.50	-8.1	12,998	-0.06%
2021/04/21	38	19.50	9.4	19.49	19.45	28.6	12,883	0.22%
2021/04/20	5	19.52	15	19.52	19.65	-10	12,834	-0.08%
2021/04/19	17.9	19.39	28	19.35	19.50	-10.1	12,726	-0.08%
2021/04/16	7.4	19.25	5.1	19.20	19.25	2.3	12,615	0.02%
2021/04/15	12	19.20	11.9	19.20	19.20	0.1	12,660	0.00%
2021/04/14	2	18.90	18.4	18.95	19.00	-16.4	12,435	-0.13%
2021/04/13	5.2	18.79	5.3	18.84	18.80	-0.1	12,321	0.00%
2021/04/12	50.4	18.52	49	18.53	18.60	1.4	12,221	0.01%
2021/04/09	92.2	18.57	8	18.60	18.55	84.2	12,179	0.69%
2021/04/08	14.6	18.65	0	0.00	18.65	14.6	12,192	0.12%
2021/04/07	8	18.66	2	18.70	18.75	6	12,406	0.05%
2021/04/06	5	18.70	8	18.68	18.70	-3	12,315	-0.02%
2021/04/01	19	18.70	21	18.68	18.65	-2	12,249	-0.02%
2021/03/31	12	18.66	24	18.65	18.65	-12	12,180	-0.10%
2021/03/30	23	18.49	25	18.57	18.60	-2	12,000	-0.02%
2021/03/29	16	18.40	1	18.40	18.45	15	11,801	0.13%
2021/03/26	6	18.35	4	18.38	18.35	2	11,753	0.02%
2021/03/25	3	18.30	0	0.00	18.35	3	11,694	0.03%
2021/03/24	3	18.20	1	18.25	18.25	2	11,846	0.02%
2021/03/23	28	18.24	2.1	18.25	18.20	25.9	11,824	0.22%
2021/03/22	1.1	18.21	0	0.00	18.20	1.1	11,895	0.01%
2021/03/19	24	18.24	3	18.25	18.30	21	11,924	0.18%
2021/03/18	8	18.36	7	18.41	18.35	1	11,716	0.01%
2021/03/17	14.2	18.39	0.5	18.50	18.40	13.7	11,720	0.12%
2021/03/16	1.2	18.58	17.1	18.54	18.55	-15.9	11,608	-0.14%
2021/03/15	12	18.39	0.5	18.40	18.35	11.5	11,566	0.10%
2021/03/12	6	18.25	282.7	18.25	18.35	-276.7	11,730	-2.36%	大賣/鉅額交易
2021/03/11	22.1	18.31	32	18.35	18.30	-9.9	11,793	-0.08%
2021/03/10	1	18.25	0.6	18.30	18.30	0.4	11,705	0.00%
2021/03/09	4	18.29	41.6	18.28	18.30	-37.6	11,697	-0.32%
2021/03/08	41.1	18.10	15	18.15	18.00	26.1	11,582	0.23%
2021/03/05	11	18.10	10	18.10	18.05	1	11,527	0.01%
2021/03/04	32	18.00	2	18.10	18.15	30	12,006	0.25%
2021/03/03	0.3	18.25	0	0.00	18.20	0.3	11,946	0.00%
2021/03/02	4.6	18.09	7	18.11	18.00	-2.4	11,757	-0.02%
2021/02/26	48.5	18.01	10	18.00	18.15	38.5	11,657	0.33%
2021/02/25	38	18.29	1	18.30	18.30	37	11,385	0.32%
2021/02/24	3	18.15	5	18.25	18.20	-2	11,299	-0.02%
2021/02/23	4.4	18.08	9.2	18.10	18.15	-4.8	11,252	-0.04%
2021/02/22	9	18.00	33.6	17.98	17.90	-24.6	11,144	-0.22%
2021/02/18	6.1	17.94	12.5	17.93	17.90	-6.4	11,114	-0.06%
2021/02/17	10.5	17.67	7.2	17.74	17.80	3.3	11,076	0.03%
2021/02/05	1	17.35	0	0.00	17.45	1	10,857	0.01%
2021/02/04	0	0.00	1	17.45	17.40	-1	10,894	-0.01%
2021/02/03	2.5	17.40	0.2	17.35	17.40	2.3	11,101	0.02%
2021/02/02	6	17.29	1	17.25	17.25	5	11,225	0.04%
2021/02/01	3	17.27	0	0.00	17.20	3	11,234	0.03%
2021/01/29	79	17.19	0	0.00	17.15	79	11,168	0.71%
2021/01/28	18	17.31	7.4	17.34	17.30	10.6	10,905	0.10%
2021/01/27	21	17.43	0	0.00	17.40	21	10,698	0.20%
2021/01/26	11.3	17.46	0	17.50	17.45	11.3	10,625	0.11%
2021/01/25	0.2	17.40	2	17.53	17.50	-1.8	10,620	-0.02%
2021/01/22	61	17.50	0	0.00	17.45	61	10,667	0.57%
2021/01/21	0	0.00	2	17.73	17.60	-2	10,581	-0.02%
2021/01/20	29	17.69	2	17.75	17.60	27	10,516	0.26%
2021/01/19	1.9	17.91	0	0.00	17.90	1.9	10,212	0.02%
2021/01/18	14.7	17.86	3	17.90	17.90	11.7	10,180	0.11%
2021/01/15	6	18.01	19	18.08	17.95	-13	10,097	-0.13%
2021/01/14	4	18.15	6.3	18.16	18.15	-2.3	10,015	-0.02%
2021/01/13	0	0.00	14.1	18.20	18.15	-14.1	10,011	-0.14%
2021/01/12	19	18.10	0.8	18.10	18.05	18.2	10,006	0.18%
2021/01/11	0.2	18.25	0	0.00	18.30	0.2	9,971	0.00%
2021/01/08	8.5	18.17	3	18.33	18.30	5.5	9,947	0.06%
2021/01/07	0	0.00	1	18.10	18.10	-1	9,772	-0.01%
2021/01/06	8	18.05	0	18.05	18.00	8	9,778	0.08%
2021/01/05	11	18.07	16	18.10	18.20	-5	9,749	-0.05%
2021/01/04	22	18.12	19	18.19	18.15	3	9,757	0.03%
2020/12/31	1	18.30	0	0.00	18.25	1	9,683	0.01%
2020/12/30	10.1	18.25	37	18.20	18.35	-26.9	9,616	-0.28%
2020/12/28	5	17.90	3.2	17.87	17.95	1.8	9,414	0.02%
2020/12/25	7	17.90	3	17.88	17.90	4	9,421	0.04%
2020/12/24	4	17.78	0	0.00	17.75	4	9,443	0.04%
2020/12/23	11	17.74	0	0.00	17.70	11	9,477	0.12%
2020/12/22	9	17.84	20	17.90	17.75	-11	9,566	-0.11%
2020/12/21	2	17.65	13	17.90	17.95	-11	9,821	-0.11%
2020/12/18	9.3	17.67	0	0.00	17.65	9.3	9,876	0.09%
2020/12/17	13.7	17.75	0	0.00	17.80	13.7	9,776	0.14%
2020/12/16	12	17.72	0.3	17.85	17.85	11.8	9,787	0.12%
2020/12/15	30	17.61	14.1	17.64	17.65	15.9	9,774	0.16%
2020/12/14	15	17.85	3	17.82	17.75	12	9,665	0.12%
2020/12/11	24	17.74	1	17.80	17.75	23	9,673	0.24%
2020/12/10	24	17.74	2	17.78	17.70	22	9,566	0.23%
2020/12/09	17	17.68	5	17.70	17.70	12	9,546	0.13%
2020/12/08	153	17.86	110	17.81	17.80	43	9,439	0.46%	大買/大賣/
2020/12/07	47	18.06	2.1	18.10	18.10	44.9	9,191	0.49%
2020/12/04	0	0.00	0.3	18.20	18.20	-0.3	9,112	0.00%
2020/12/03	55	18.00	2.2	18.05	18.05	52.8	9,059	0.58%
2020/12/02	67	18.02	7	18.07	18.10	60	9,028	0.66%
2020/12/01	9	18.07	0	0.00	18.15	9	9,127	0.10%
2020/11/30	373	18.12	1	18.20	18.15	372	9,133	4.07%	大買/鉅額交易
2020/11/27	74	18.20	12	18.20	18.25	62	8,684	0.71%
2020/11/26	31.7	18.20	0.2	18.25	18.35	31.5	8,699	0.36%
2020/11/25	0	0.00	0.2	18.35	18.25	-0.2	8,971	0.00%
2020/11/24	11	18.27	0	0.00	18.25	11	8,954	0.12%
2020/11/23	2	18.38	0	0.00	18.40	2	8,948	0.02%
2020/11/20	22	18.35	0.1	18.40	18.40	21.9	8,892	0.25%
2020/11/19	1	18.45	0	0.00	18.55	1	8,887	0.01%
2020/11/18	0.9	18.60	11.7	18.59	18.60	-10.8	8,887	-0.12%
2020/11/17	6	18.41	3	18.48	18.50	3	8,824	0.03%
2020/11/16	0.8	18.45	3.2	18.49	18.50	-2.4	9,026	-0.03%
2020/11/13	205	18.20	20	18.24	18.30	185	9,039	2.05%	大買/鉅額交易
2020/11/12	2	18.23	0.1	18.30	18.30	1.9	9,077	0.02%
2020/11/11	1	18.40	32	18.43	18.60	-31	9,078	-0.34%
2020/11/10	3	18.05	11.7	18.12	18.15	-8.7	8,999	-0.10%
2020/11/09	3	17.83	24.1	17.90	17.95	-21.1	9,418	-0.22%
2020/11/06	0	0.00	1.1	17.66	17.70	-1.1	9,719	-0.01%
2020/11/05	1	17.60	2	17.68	17.65	-1	10,049	-0.01%
2020/11/04	2	17.50	0	0.00	17.50	2	10,219	0.02%
2020/11/03	1	17.45	17.5	17.50	17.55	-16.5	10,329	-0.16%
2020/11/02	1	17.20	1	17.35	17.45	0	10,413	0.00%
2020/10/30	26.2	17.23	0	0.00	17.20	26.2	10,425	0.25%
2020/10/29	220	17.28	0.1	17.45	17.25	219.9	10,416	2.11%	大買/鉅額交易
2020/10/28	12	17.42	1	17.40	17.45	11	10,413	0.11%
2020/10/26	170	17.55	1.6	17.60	17.50	168.4	10,548	1.60%	大買/鉅額交易
2020/10/23	7	17.44	3.2	17.40	17.40	3.8	10,651	0.04%
2020/10/22	3	17.35	1	17.40	17.45	2	10,777	0.02%
2020/10/21	22	17.34	0	0.00	17.30	22	10,929	0.20%
2020/10/20	31	17.32	0	0.00	17.40	31	10,978	0.28%
2020/10/19	4	17.46	0	0.00	17.40	4	10,950	0.04%
2020/10/16	20	17.47	0	0.00	17.40	20	10,964	0.18%
2020/10/15	16.7	17.54	0	0.00	17.50	16.7	10,986	0.15%
2020/10/14	11	17.58	0	0.00	17.55	11	11,015	0.10%
2020/10/13	25	17.62	0	0.00	17.55	25	10,979	0.23%
2020/10/12	5	17.75	0	0.00	17.80	5	10,960	0.05%
2020/10/08	11	17.76	0	0.00	17.80	11	11,029	0.10%
2020/10/07	0	0.00	0.2	17.90	17.80	-0.2	11,093	0.00%
2020/10/06	1	17.80	22	17.85	17.90	-21	11,200	-0.19%
2020/10/05	15	17.74	0	0.00	17.75	15	11,246	0.13%
2020/09/30	9	17.76	3	17.85	17.65	6	11,276	0.05%
2020/09/29	1	17.70	0	0.00	17.70	1	11,284	0.01%
2020/09/28	3	17.77	0	0.00	17.75	3	11,378	0.03%
2020/09/25	6.5	17.44	12	17.51	17.50	-5.5	11,471	-0.05%
2020/09/24	46.8	17.31	1	17.25	17.25	45.8	11,389	0.40%
2020/09/23	200	17.65	0	0.00	17.70	200	11,189	1.79%	大買/鉅額交易
2020/09/22	38	17.81	0	0.00	17.80	38	11,077	0.34%
2020/09/21	7.1	17.99	2	18.05	17.95	5.1	11,089	0.05%
2020/09/18	50	18.05	0	0.00	18.15	50	11,113	0.45%
2020/09/17	13	18.06	0	0.00	18.00	13	11,057	0.12%
2020/09/16	1	18.05	0	0.00	18.15	1	11,101	0.01%
2020/09/15	1	18.05	0	0.00	18.15	1	11,089	0.01%
2020/09/14	4.8	18.04	0.4	18.20	18.10	4.4	11,297	0.04%
2020/09/11	2	18.00	11.3	18.00	18.10	-9.3	11,344	-0.08%
2020/09/10	2	17.95	31	17.90	18.05	-29	11,362	-0.26%
2020/09/09	5	17.91	0.3	18.10	18.00	4.7	11,490	0.04%
2020/09/08	2	18.00	10	18.00	18.10	-8	11,601	-0.07%
2020/09/07	4	18.03	10	17.90	18.00	-6	11,831	-0.05%
2020/09/04	53.3	17.88	11	17.89	17.80	42.3	11,982	0.35%
2020/09/03	24	18.04	0.1	18.10	18.00	23.9	11,939	0.20%
2020/09/02	19	18.01	19	18.07	18.00	0	11,980	0.00%
2020/09/01	23	18.07	0	0.00	18.05	23	11,996	0.19%
2020/08/31	28	18.28	13	18.44	18.05	15	11,938	0.13%
2020/08/28	11.5	18.38	0	0.00	18.45	11.5	11,760	0.10%
2020/08/27	27	18.35	0	0.00	18.40	27	11,945	0.23%
2020/08/26	1	18.45	0	0.00	18.50	1	11,945	0.01%
2020/08/25	2	18.48	1	18.55	18.45	1	12,090	0.01%
2020/08/24	16	18.44	0	0.00	18.40	16	12,362	0.13%
2020/08/21	9	18.55	5	18.60	18.60	4	12,414	0.03%
2020/08/20	57	18.54	0	0.00	18.45	57	12,423	0.46%
2020/08/19	39	18.83	0	0.00	18.80	39	12,273	0.32%
2020/08/18	1	18.80	1	18.90	18.90	0	12,200	0.00%
2020/08/17	3	18.78	1	18.80	18.80	2	12,283	0.02%
2020/08/14	24	18.84	0	0.00	18.80	24	12,268	0.20%
2020/08/13	78	18.87	54	18.87	18.95	24	12,163	0.20%
2020/08/12	65	20.11	37	20.09	20.15	28	11,672	0.24%
2020/08/11	57	20.18	0	0.00	20.15	57	11,323	0.50%
2020/08/10	62	20.31	1.4	20.36	20.30	60.6	11,058	0.55%
2020/08/07	3	20.40	23	20.40	20.40	-20	10,928	-0.18%
2020/08/06	2	20.35	4	20.38	20.40	-2	10,860	-0.02%
2020/08/05	1	20.05	20.3	20.10	20.15	-19.3	10,867	-0.18%
2020/08/04	8	20.01	9	20.05	20.00	-1	10,947	-0.01%
2020/08/03	3	20.05	2	20.10	20.00	1	10,886	0.01%
2020/07/31	11	20.18	1.1	20.20	20.10	9.9	10,802	0.09%
2020/07/30	3.9	20.10	18	20.14	20.15	-14.1	10,800	-0.13%
2020/07/29	7	20.10	2	20.10	20.00	5	10,778	0.05%
2020/07/28	22	19.91	6	19.83	19.95	16	10,876	0.15%
2020/07/27	50	19.96	14	19.96	19.85	36	11,090	0.32%
2020/07/24	40	20.04	21	20.00	20.00	19	11,168	0.17%
2020/07/23	7	20.09	0	0.00	20.15	7	11,310	0.06%
2020/07/21	1	20.15	0	0.00	20.20	1	11,520	0.01%
2020/07/20	15	20.06	3	20.08	20.05	12	11,536	0.10%
2020/07/17	1	20.10	0	0.00	20.10	1	11,630	0.01%
2020/07/16	7	20.08	0	0.00	20.05	7	11,941	0.06%
2020/07/15	4	20.05	7	20.10	20.20	-3	11,980	-0.03%
2020/07/14	26	20.05	7	20.05	20.05	19	12,057	0.16%
2020/07/13	27	20.06	7.7	20.10	20.05	19.3	12,172	0.16%
2020/07/10	7	20.06	0	0.00	20.15	7	12,355	0.06%
2020/07/09	37	20.23	10	20.20	20.20	27	12,516	0.22%
2020/07/08	38	20.27	1	20.30	20.35	37	12,750	0.29%
2020/07/07	1.5	20.52	4	20.40	20.35	-2.5	12,910	-0.02%
2020/07/06	5	20.50	45	20.39	20.50	-40	12,931	-0.31%
2020/07/03	2	20.20	42.3	20.16	20.15	-40.3	12,943	-0.31%
2020/07/02	8	20.06	2	20.05	20.10	6	13,072	0.05%
2020/07/01	6	20.00	5	20.05	20.05	1	13,325	0.01%
2020/06/30	6	20.00	5.3	20.05	20.00	0.7	13,492	0.01%
2020/06/29	76	19.85	64	19.85	19.90	12	13,603	0.09%
2020/06/24	4	20.01	3	20.00	19.90	1	13,766	0.01%
2020/06/23	3	19.90	11	19.95	19.90	-8	14,052	-0.06%
2020/06/22	1	19.80	3	19.85	19.90	-2	14,208	-0.01%
2020/06/19	4	19.93	0	0.00	19.80	4	14,771	0.03%
2020/06/18	6	19.91	0	0.00	19.90	6	14,923	0.04%
2020/06/17	1	19.95	4	19.98	20.10	-3	15,146	-0.02%
2020/06/15	27	19.73	0	0.00	19.70	27	16,606	0.16%
2020/06/12	82	19.60	59.2	19.75	19.80	22.8	17,069	0.13%
2020/06/11	17	20.12	6	20.15	20.05	11	17,638	0.06%
2020/06/10	8	20.38	3	20.33	20.40	5	17,954	0.03%
2020/06/09	3	20.30	10	20.30	20.35	-7	18,635	-0.04%
2020/06/08	20	20.27	7	20.26	20.35	13	19,268	0.07%
2020/06/05	14	20.16	35.9	20.20	20.20	-21.9	19,397	-0.11%
2020/06/04	16	20.23	15	20.30	20.25	1	19,814	0.01%
2020/06/03	52	20.24	41	20.20	20.30	11	20,194	0.05%
2020/06/02	11	19.76	6	19.83	19.90	5	20,134	0.02%
2020/06/01	10	19.64	3.3	19.75	19.65	6.7	20,134	0.03%
2020/05/29	24	19.45	0	0.00	19.45	24	20,023	0.12%
2020/05/28	25	19.55	38	19.49	19.50	-13	19,771	-0.07%
2020/05/27	0	0.00	4	19.48	19.50	-4	20,080	-0.02%
2020/05/26	0	0.00	3	19.47	19.40	-3	20,220	-0.01%
2020/05/25	20	19.10	0	0.00	19.20	20	20,268	0.10%
2020/05/22	105.9	19.25	0	0.00	19.10	105.9	20,435	0.52%	大買/鉅額交易
2020/05/21	5	19.35	3	19.43	19.40	2	20,539	0.01%
2020/05/20	35	19.30	4	19.35	19.40	31	20,653	0.15%
2020/05/19	2	19.28	16.5	19.26	19.30	-14.5	20,766	-0.07%
2020/05/18	17	19.02	1	19.05	19.00	16	20,864	0.08%
2020/05/15	10	19.04	0	0.00	19.00	10	20,810	0.05%
2020/05/14	25	19.08	0	0.00	19.05	25	20,703	0.12%
2020/05/13	10	19.19	0	0.00	19.20	10	20,668	0.05%
2020/05/12	27	19.19	2	19.20	19.15	25	20,684	0.12%
2020/05/11	8	19.43	15	19.39	19.35	-7	20,613	-0.03%
2020/05/08	1	19.05	0	0.00	19.05	1	20,489	0.00%
2020/05/07	9	18.99	0	0.00	18.95	9	20,559	0.04%
2020/05/06	12.2	19.01	2	19.00	18.95	10.2	20,609	0.05%
2020/05/05	5	19.07	2	19.18	19.05	3	20,639	0.01%
2020/05/04	37	18.99	17.2	18.98	19.00	19.8	20,717	0.10%
2020/04/30	99.2	19.45	57	19.36	19.45	42.2	20,655	0.20%
2020/04/29	11	19.19	28.7	19.16	19.20	-17.7	20,648	-0.09%
2020/04/28	7	18.83	8	18.89	18.90	-1	20,607	0.00%
2020/04/27	0	0.00	31	18.22	18.35	-31	21,054	-0.15%
2020/04/24	9	18.06	0	0.00	18.05	9	21,010	0.04%
2020/04/23	9	18.11	0	0.00	18.05	9	20,911	0.04%
2020/04/22	5	18.00	0	0.00	18.05	5	20,838	0.02%
2020/04/21	29	18.11	0	0.00	18.05	29	20,752	0.14%
2020/04/20	13	18.58	4	18.58	18.55	9	20,477	0.04%
2020/04/17	6	18.78	13.9	18.88	18.65	-7.9	20,474	-0.04%
2020/04/16	10	18.61	13	18.59	18.60	-3	20,299	-0.01%
2020/04/15	31	18.78	24	18.86	18.90	7	20,134	0.03%
2020/04/14	6	18.46	18	18.46	18.50	-12	19,874	-0.06%
2020/04/13	45	18.19	24	18.15	18.15	21	19,681	0.11%
2020/04/10	6	18.43	6	18.62	18.70	0	19,420	0.00%
2020/04/09	42	18.30	2	18.35	18.35	40	19,230	0.21%
2020/04/08	7	18.25	5	18.28	18.30	2	19,084	0.01%
2020/04/07	8	18.04	1	18.25	18.10	7	18,940	0.04%
2020/04/06	2	17.80	2	17.83	17.95	0	18,833	0.00%
2020/04/01	16	17.89	0	0.00	17.80	16	18,499	0.09%
2020/03/31	10	18.04	1.1	18.20	18.05	8.9	18,287	0.05%
2020/03/30	4	17.75	8	18.05	18.05	-4	18,042	-0.02%
2020/03/27	4	18.29	4.5	18.34	18.10	-0.5	17,787	0.00%
2020/03/26	4	17.75	79	17.97	18.00	-75	17,500	-0.43%
2020/03/25	87	17.94	10	17.94	17.95	77	17,513	0.44%
2020/03/24	10	17.50	10	17.74	17.50	0	16,969	0.00%
2020/03/23	14	16.91	43	16.71	17.00	-29	16,761	-0.17%
2020/03/20	55	17.30	23.3	17.37	17.65	31.7	16,517	0.19%
2020/03/19	87.2	16.52	60.3	16.43	16.15	26.9	15,734	0.17%
2020/03/18	49	17.51	103	17.44	17.50	-54	14,982	-0.36%	大賣/
2020/03/17	92.5	17.98	51	17.91	17.85	41.5	14,459	0.29%
2020/03/16	75	18.96	41	18.84	18.75	34.1	13,625	0.25%
2020/03/13	122.1	18.85	34.5	19.07	19.55	87.6	13,086	0.67%	大買/
2020/03/12	86	20.06	22	20.10	20.00	64	12,287	0.52%
2020/03/11	17	20.81	0	0.00	20.75	17	11,610	0.15%
2020/03/10	43	20.75	19	20.65	20.90	24	11,333	0.21%
2020/03/09	25	21.10	17.1	21.07	21.05	7.9	10,878	0.07%
2020/03/06	40.2	21.44	0	0.00	21.40	40.2	10,379	0.39%
2020/03/05	12	21.60	0	0.00	21.65	12	10,227	0.12%
2020/03/04	6	21.46	0	0.00	21.50	6	10,210	0.06%
2020/03/03	10	21.46	1	21.45	21.45	9	10,137	0.09%
2020/03/02	32	21.27	3	21.37	21.25	29	10,019	0.29%
2020/02/27	26	21.55	98.4	21.51	21.55	-72.4	10,055	-0.72%
2020/02/26	30	21.56	0	0.00	21.55	30	9,910	0.30%
2020/02/25	13	21.62	0	0.00	21.65	13	9,729	0.13%
2020/02/24	23	21.73	1	21.70	21.70	22	9,605	0.23%
2020/02/21	10	21.93	3	21.95	21.90	7	9,320	0.08%
2020/02/20	67	22.20	2	22.30	22.10	65	9,135	0.71%
2020/02/19	15	21.97	21	22.08	22.15	-6	8,980	-0.07%
2020/02/18	5	21.85	6	21.85	21.90	-1	8,824	-0.01%
2020/02/17	0	0.00	80	21.85	21.85	-80	8,926	-0.90%
2020/02/14	1	21.80	7	21.86	21.85	-6	8,987	-0.07%
2020/02/13	4	21.85	0	0.00	21.85	4	8,991	0.04%
2020/02/12	5.1	21.85	31	21.80	21.80	-25.9	9,133	-0.28%
2020/02/11	3	21.78	0	0.00	21.75	3	9,100	0.03%
2020/02/10	9	21.71	10	21.70	21.75	-1	9,110	-0.01%
2020/02/07	9	21.83	41	21.85	21.80	-32	9,049	-0.35%
2020/02/06	1	21.90	82	21.95	21.90	-81	9,067	-0.89%
2020/02/05	9	21.68	31	21.74	21.75	-22	9,015	-0.24%
2020/02/04	34	21.58	10	21.60	21.60	24	8,980	0.27%
2020/02/03	26	21.24	32	21.32	21.40	-6	9,020	-0.07%
2020/01/31	16.1	21.77	749.6	21.73	21.65	-733.5	8,818	-8.32%	大賣/鉅額交易
2020/01/30	55	21.69	383	21.78	21.50	-328	8,640	-3.80%	大賣/鉅額交易
2020/01/20	1	22.45	0	0.00	22.45	1	7,973	0.01%
2020/01/17	4	22.20	0	0.00	22.30	4	7,876	0.05%
2020/01/15	2	22.23	57	22.20	22.25	-55	7,924	-0.69%
2020/01/14	1	22.25	13	22.26	22.30	-12	7,920	-0.15%
2020/01/13	11	22.00	1	22.15	22.20	10	7,889	0.13%
2020/01/10	30	21.95	4.1	22.00	22.00	25.9	7,800	0.33%
2020/01/09	0	0.00	20	21.94	21.90	-20	7,784	-0.26%
2020/01/08	4	21.83	0	0.00	21.80	4	7,815	0.05%
2020/01/07	4	21.88	21	21.97	22.00	-17	7,773	-0.22%
2020/01/06	20	21.90	0	0.00	21.90	20	7,792	0.26%
2020/01/03	1	21.95	9	22.03	22.05	-8	7,834	-0.10%
2020/01/02	0	0.00	15	21.93	22.00	-15	7,861	-0.19%
2019/12/31	2	22.00	0	0.00	22.00	2	7,849	0.03%
2019/12/30	0	0.00	1	22.15	22.10	-1	7,829	-0.01%
2019/12/27	0	0.00	3	22.07	22.10	-3	7,820	-0.04%
2019/12/26	0	0.00	1	22.00	22.00	-1	7,860	-0.01%
2019/12/25	1	21.90	0	0.00	21.95	1	8,036	0.01%
2019/12/23	0	0.00	7	22.01	22.05	-7	8,179	-0.09%
2019/12/20	0	0.00	15	22.20	21.85	-15	8,199	-0.18%
2019/12/19	0	0.00	5	22.13	22.20	-5	7,982	-0.06%
2019/12/18	0	0.00	18.1	22.08	22.20	-18.1	7,992	-0.23%
2019/12/17	0	0.00	48	21.88	21.95	-48	8,077	-0.59%
2019/12/16	15	21.82	0	0.00	21.80	15	8,078	0.19%
2019/12/13	1	21.85	5	21.80	21.85	-4	8,162	-0.05%
2019/12/12	0	0.00	1	21.80	21.75	-1	8,200	-0.01%
2019/12/11	3.8	21.68	0	0.00	21.75	3.8	8,213	0.05%
2019/12/10	2	21.68	0	0.00	21.65	2	8,385	0.02%
2019/12/09	3	21.65	0	0.00	21.75	3	8,565	0.04%
2019/12/06	5	21.61	0	0.00	21.60	5	8,696	0.06%
2019/12/05	1	21.70	0.6	21.80	21.70	0.4	8,719	0.00%
2019/12/04	7	21.61	30	21.64	21.75	-23	8,783	-0.26%
2019/12/03	4	21.65	23.6	21.66	21.75	-19.6	8,850	-0.22%
2019/12/02	20	21.70	0	0.00	21.70	20	8,940	0.22%
2019/11/29	5	21.75	0	0.00	21.70	5	8,940	0.06%
2019/11/28	5	21.85	3	21.87	21.90	2	8,922	0.02%
2019/11/27	3	21.95	0	0.00	21.95	3	9,056	0.03%
2019/11/26	2	21.85	13	21.97	21.75	-11	9,130	-0.12%
2019/11/25	0	0.00	1	21.90	21.90	-1	8,720	-0.01%
2019/11/22	2	21.70	1.1	21.71	21.75	0.9	8,910	0.01%
2019/11/21	3	21.70	0.2	21.80	21.70	2.8	9,034	0.03%
2019/11/20	1	21.90	1	21.90	21.90	0	8,972	0.00%
2019/11/19	1.2	21.78	0	0.00	21.90	1.2	9,012	0.01%
2019/11/18	6	21.78	0	0.00	21.90	6	9,096	0.07%
2019/11/15	1	21.85	1	21.80	21.80	0	9,174	0.00%
2019/11/14	7	21.62	0	0.00	21.60	7	9,331	0.08%
2019/11/13	6	21.83	0	0.00	21.80	6	9,501	0.06%
2019/11/12	1	22.00	0	0.00	22.00	1	10,102	0.01%
2019/11/11	16	21.90	4	21.85	22.00	12	10,672	0.11%
2019/11/08	0.8	22.30	5.6	22.26	22.30	-4.8	10,799	-0.04%
2019/11/06	5	22.35	14.1	22.37	22.40	-9.1	11,094	-0.08%
2019/11/05	15	22.10	11	22.30	22.30	4	11,250	0.04%
2019/11/04	0.5	22.15	3	22.10	22.20	-2.5	11,384	-0.02%
2019/11/01	1	22.00	23	22.01	22.05	-22	11,523	-0.19%
2019/10/31	16	21.95	11.1	21.84	21.90	4.9	11,689	0.04%
2019/10/30	0	0.00	18	21.70	21.80	-18	11,664	-0.15%
2019/10/29	5	21.55	0.8	21.60	21.60	4.2	11,879	0.04%
2019/10/28	0	0.00	1	21.50	21.55	-1	12,030	-0.01%
2019/10/25	2	21.40	2	21.40	21.50	0	12,094	0.00%
2019/10/24	3	21.30	2	21.30	21.45	1	12,163	0.01%
2019/10/23	0	0.00	10	21.30	21.30	-10	12,290	-0.08%
2019/10/18	0	0.00	2	21.25	21.20	-2	12,427	-0.02%
2019/10/16	2.1	21.18	0	0.00	21.25	2.1	12,497	0.02%
2019/10/15	1	21.15	1	21.15	21.20	0	12,529	0.00%
2019/10/14	5	21.15	5.5	21.15	21.20	-0.5	12,570	0.00%
2019/10/09	8	21.01	1	21.05	21.10	7	12,596	0.06%
2019/10/08	10.7	21.15	0	0.00	21.20	10.7	12,633	0.08%
2019/10/07	1	21.00	0	0.00	21.10	1	12,751	0.01%
2019/10/04	1	21.05	1.3	21.03	21.10	-0.3	12,932	0.00%
2019/10/03	1	21.05	1	21.05	21.05	0	12,971	0.00%
2019/10/02	2	21.35	6.3	21.27	21.20	-4.3	12,951	-0.03%
2019/10/01	0	0.00	11	21.23	21.30	-11	12,897	-0.09%
2019/09/27	3	21.03	10	21.05	20.95	-7	12,776	-0.05%
2019/09/25	0.4	21.20	15	21.15	21.15	-14.6	12,843	-0.11%
2019/09/24	0.3	21.25	0.4	21.25	21.20	-0.1	12,877	0.00%
2019/09/20	11	21.15	4	21.19	21.25	7	12,970	0.05%
2019/09/19	12	21.15	20	21.25	21.20	-8	12,766	-0.06%
2019/09/18	0	0.00	16	21.22	21.20	-16	12,728	-0.13%
2019/09/17	5	20.99	12.7	20.99	21.10	-7.7	12,648	-0.06%
2019/09/16	4	20.91	1	20.95	20.95	3	12,747	0.02%
2019/09/12	0	0.00	6.3	21.00	20.95	-6.3	12,772	-0.05%
2019/09/11	0	0.00	9.8	20.90	20.95	-9.8	12,872	-0.08%
2019/09/10	0	0.00	8	20.76	20.85	-8	12,801	-0.06%
2019/09/09	2	20.48	1	20.50	20.50	1	12,754	0.01%
2019/09/06	2	20.30	5	20.22	20.30	-3	12,782	-0.02%
2019/09/05	27	20.10	1	20.20	20.15	26	12,841	0.20%
2019/09/04	2	19.98	102	20.00	20.00	-100	13,162	-0.76%	大賣/
2019/09/03	7	19.91	0	0.00	19.90	7	13,435	0.05%
2019/08/30	0	0.00	5	19.91	19.95	-5	13,619	-0.04%
2019/08/29	6	19.62	0	0.00	19.70	6	13,587	0.04%
2019/08/28	0	0.00	1	19.75	19.65	-1	13,623	-0.01%
2019/08/27	3	19.70	0	0.00	19.75	3	13,695	0.02%
2019/08/26	16	19.68	0	0.00	19.65	16	13,660	0.12%
2019/08/23	2	19.88	1	19.90	19.90	1	13,694	0.01%
2019/08/22	0.4	19.95	0	0.00	19.90	0.4	13,762	0.00%
2019/08/21	17	19.81	0	0.00	19.85	17	14,122	0.12%
2019/08/20	12	19.93	0	0.00	19.95	12	14,070	0.09%
2019/08/19	4	19.91	0	0.00	19.95	4	14,005	0.03%
2019/08/16	7	19.73	8	19.65	19.85	-1	13,875	-0.01%
2019/08/15	32	19.63	80	19.64	19.65	-48	13,621	-0.35%
2019/08/14	39	21.41	25	21.46	21.50	14	13,136	0.11%
2019/08/13	45	21.31	4	21.20	21.20	41	12,625	0.32%
2019/08/12	135	21.39	11	21.35	21.40	124	12,379	1.00%	大買/鉅額交易
2019/08/08	26	21.29	2	21.35	21.35	24	12,229	0.20%
2019/08/07	12	21.16	0	0.00	21.25	12	12,227	0.10%
2019/08/06	8	20.94	5	21.25	21.20	3	12,198	0.02%
2019/08/05	33	21.35	1	21.35	21.30	32	12,044	0.27%
2019/08/02	22	21.30	12.5	21.32	21.35	9.5	11,943	0.08%
2019/08/01	4	21.74	0	0.00	21.60	4	11,832	0.03%
2019/07/31	1	21.80	28	21.89	21.95	-27	11,746	-0.23%
2019/07/30	3.9	21.86	3	21.87	21.85	0.9	11,457	0.01%
2019/07/29	0	0.00	8	21.73	21.70	-8	11,429	-0.07%
2019/07/26	0	0.00	20.7	21.75	21.70	-20.7	11,397	-0.18%
2019/07/25	105	21.41	1	21.75	21.70	104	11,489	0.91%	大買/鉅額交易
2019/07/24	9	21.40	74.2	21.40	21.45	-65.2	11,645	-0.56%
2019/07/23	30	21.40	20	21.45	21.40	10	11,654	0.09%
2019/07/22	19	21.39	1	21.40	21.40	18	11,606	0.16%
2019/07/19	7	21.33	50	21.40	21.35	-43	11,637	-0.37%
2019/07/18	3	21.30	0	0.00	21.30	3	11,666	0.03%
2019/07/16	1	21.20	0	0.00	21.20	1	11,570	0.01%
2019/07/15	2	21.18	0	0.00	21.20	2	11,519	0.02%
2019/07/12	0	0.00	3	21.27	21.20	-3	11,468	-0.03%
2019/07/11	1	21.10	13.1	21.13	21.20	-12.1	11,363	-0.11%
2019/07/10	0	0.00	2	20.85	21.00	-2	11,190	-0.02%
2019/07/09	1	20.80	0	0.00	20.85	1	11,054	0.01%
2019/07/08	19	20.80	0	0.00	20.90	19	11,069	0.17%
2019/07/05	3	20.85	0	0.00	20.90	3	11,100	0.03%
2019/07/04	35	20.85	0	0.00	20.90	35	11,132	0.31%
2019/07/03	23	20.70	35	20.79	20.80	-12	11,133	-0.11%
2019/07/02	6	20.71	0	0.00	20.80	6	11,116	0.05%
2019/07/01	62	20.86	0	0.00	20.75	62	11,019	0.56%
2019/06/28	2	20.85	2	20.85	20.85	0	10,919	0.00%
2019/06/27	0	0.00	54	20.95	21.00	-54	10,963	-0.49%
2019/06/26	3	20.80	5	20.85	20.80	-2	10,968	-0.02%
2019/06/25	50	20.90	0	0.00	20.95	50	10,949	0.46%
2019/06/24	0	20.95	2	20.88	20.95	-2	10,948	-0.02%
2019/06/21	6	20.88	0	0.00	20.75	6	10,882	0.06%
2019/06/20	1	21.15	2.2	20.90	20.90	-1.2	10,707	-0.01%
2019/06/19	2	20.80	3	20.93	21.00	-1	10,603	-0.01%
2019/06/18	4	20.56	0	0.00	20.65	4	10,345	0.04%
2019/06/14	7	20.51	0	0.00	20.50	7	10,293	0.07%
2019/06/13	6	20.38	0	0.00	20.45	6	10,214	0.06%
2019/06/12	19.5	20.38	17	20.33	20.45	2.5	10,194	0.02%
2019/06/11	6	20.96	10	21.13	20.80	-4	9,793	-0.04%
2019/06/10	6	21.41	81	21.40	21.40	-75	9,409	-0.80%
2019/06/06	0	0.00	1	21.20	21.30	-1	9,389	-0.01%
2019/06/05	3	21.00	50.6	21.00	21.10	-47.6	9,333	-0.51%
2019/06/04	1	21.00	1	21.05	21.00	0	9,266	0.00%
2019/06/03	8	20.91	7	20.95	21.00	1	9,202	0.01%
2019/05/31	0	0.00	8	20.88	20.95	-8	9,113	-0.09%
2019/05/30	1	20.50	7.3	20.58	20.75	-6.3	8,921	-0.07%
2019/05/29	4	20.46	0	0.00	20.50	4	8,907	0.04%
2019/05/28	2	20.30	5	20.40	20.55	-3	8,985	-0.03%
2019/05/24	0	0.00	2	20.30	20.30	-2	8,653	-0.02%
2019/05/23	1	20.15	0	0.00	20.25	1	8,681	0.01%
2019/05/22	1	20.40	0	0.00	20.30	1	8,674	0.01%
2019/05/21	10	20.30	17	20.31	20.40	-7	8,763	-0.08%
2019/05/20	0	0.00	9	20.02	20.05	-9	8,592	-0.10%
2019/05/17	4	19.95	3	19.95	19.90	1	8,520	0.01%
2019/05/16	4	19.93	0	0.00	19.90	4	8,501	0.05%
2019/05/15	2	20.05	0	0.00	20.00	2	8,434	0.02%
2019/05/14	15	19.98	7	19.91	19.95	8	8,454	0.09%
2019/05/10	0	0.00	8	20.13	20.10	-8	8,407	-0.10%
2019/05/09	13	20.08	86	20.04	20.05	-73	8,385	-0.87%
2019/05/08	0	0.00	3	20.10	20.20	-3	8,300	-0.04%
2019/05/07	2	20.10	0	0.00	20.10	2	8,221	0.02%
2019/05/06	21	19.99	22	20.00	20.00	-1	8,299	-0.01%
2019/05/03	1	20.15	25.3	20.15	20.20	-24.3	8,142	-0.30%
2019/05/02	27.2	20.27	6	20.26	20.25	21.2	8,057	0.26%
2019/04/30	21	20.18	9.5	20.17	20.20	11.5	7,910	0.14%
2019/04/29	7	19.79	10	19.79	19.90	-3	7,609	-0.04%
2019/04/26	2	19.63	10	19.64	19.70	-8	7,604	-0.11%
2019/04/25	14	19.61	5	19.69	19.70	9	7,579	0.12%
2019/04/24	1	19.50	11	19.55	19.60	-10	7,527	-0.13%
2019/04/23	1	19.40	2.9	19.37	19.40	-1.9	7,526	-0.03%
2019/04/22	3	19.35	0	0.00	19.35	3	7,517	0.04%
2019/04/19	5	19.25	1	19.20	19.30	4	7,575	0.05%
2019/04/18	13.4	19.18	1	19.15	19.20	12.4	7,597	0.16%
2019/04/17	13	19.20	25	19.20	19.25	-12	7,701	-0.16%
2019/04/16	7.6	19.20	0	0.00	19.20	7.6	7,712	0.10%
2019/04/15	3	19.30	1	19.30	19.30	2	7,796	0.03%
2019/04/12	5	19.14	6	19.13	19.25	-1	7,775	-0.01%
2019/04/11	12	19.18	10	19.15	19.20	2	7,745	0.03%
2019/04/10	6	19.25	16	19.20	19.30	-10	7,714	-0.13%
2019/04/09	2	19.20	2	19.20	19.25	0	7,695	0.00%
2019/04/08	3	19.23	4.1	19.23	19.25	-1.1	7,734	-0.01%
2019/04/03	5	19.19	5	19.25	19.20	0	7,702	0.00%
2019/04/02	26	19.26	1	19.30	19.25	25	7,731	0.32%
2019/04/01	1	19.25	18	19.30	19.25	-17	7,772	-0.22%
2019/03/29	16	19.14	0	0.00	19.40	16	7,667	0.21%
2019/03/28	12	19.05	11	19.05	19.05	1	7,613	0.01%
2019/03/27	3	19.15	0.1	19.15	19.15	2.9	7,663	0.04%
2019/03/26	10	19.17	0	0.00	19.20	10	7,785	0.13%
2019/03/25	7	19.10	5	19.10	19.15	2	7,900	0.03%
2019/03/22	32	19.20	1	19.30	19.25	31	7,883	0.39%
2019/03/20	11	19.25	0	0.00	19.30	11	7,963	0.14%
2019/03/19	21	19.18	17	19.20	19.20	4	7,904	0.05%
2019/03/18	7	19.05	5	19.01	19.10	2	7,873	0.03%
2019/03/15	9	18.96	2	18.95	19.00	7	7,920	0.09%
2019/03/14	1	18.95	0.2	18.95	18.95	0.8	7,832	0.01%
2019/03/13	1	18.85	0	0.00	18.95	1	7,925	0.01%
2019/03/12	1	18.80	52.2	18.90	18.90	-51.2	7,962	-0.64%
2019/03/11	1	18.80	0	0.00	18.75	1	7,961	0.01%
2019/03/08	5	18.70	4	18.74	18.75	1	7,958	0.01%
2019/03/07	1	18.85	12	18.80	18.80	-11	8,163	-0.13%
2019/03/06	2	18.80	0	0.00	18.90	2	8,165	0.02%
2019/03/05	11	18.75	35	18.80	18.85	-24	8,175	-0.29%
2019/03/04	19	18.84	1	18.80	18.85	18	8,200	0.22%
2019/02/27	1	18.80	43	18.89	18.90	-42	8,112	-0.52%
2019/02/26	9	18.71	23.3	18.75	18.70	-14.3	7,957	-0.18%
2019/02/22	1	18.55	0	0.00	18.65	1	7,863	0.01%
2019/02/21	0	0.00	1	18.55	18.60	-1	7,828	-0.01%
2019/02/20	10	18.50	26.3	18.51	18.55	-16.3	7,842	-0.21%
2019/02/19	4	18.45	30	18.50	18.45	-26	7,774	-0.33%
2019/02/18	21	18.43	4.4	18.43	18.45	16.6	7,771	0.21%
2019/02/15	6	18.35	0	0.00	18.30	6	7,738	0.08%
2019/02/14	0	0.00	0	18.40	18.40	0	7,675	0.00%
2019/02/13	5	18.50	0	0.00	18.40	5	7,614	0.07%
2019/02/12	0	0.00	3	18.50	18.50	-3	7,519	-0.04%
2019/02/11	0	0.00	1	18.50	18.45	-1	7,493	-0.01%
2019/01/30	1	18.35	2	18.42	18.45	-1	7,463	-0.01%
2019/01/29	0	0.00	15	18.30	18.40	-15	7,361	-0.20%
2019/01/28	30	18.35	1	18.40	18.45	29	7,326	0.40%
2019/01/25	0	0.00	34	18.45	18.45	-34	7,334	-0.46%
2019/01/24	0.8	18.25	0	0.00	18.30	0.8	7,206	0.01%
2019/01/23	0.4	18.20	0	0.00	18.25	0.4	7,352	0.01%
2019/01/22	30	18.10	15	18.15	18.20	15	7,402	0.20%
2019/01/21	5	18.30	2	18.30	18.20	3	7,363	0.04%
2019/01/18	0	0.00	28.6	18.16	18.25	-28.6	7,347	-0.39%
2019/01/17	0	0.00	1	18.00	18.05	-1	7,364	-0.01%
2019/01/16	20	17.95	0	0.00	17.95	20	7,476	0.27%
2019/01/14	0	0.00	4	17.96	18.00	-4	7,440	-0.05%
2019/01/11	0	0.00	3	17.95	18.00	-3	7,627	-0.04%
2019/01/10	8	17.90	49.8	17.85	17.95	-41.8	7,570	-0.55%
2019/01/09	1.1	17.85	23	17.88	17.95	-21.9	7,629	-0.29%
2019/01/07	0	0.00	4	17.76	17.80	-4	7,729	-0.05%
2019/01/04	3	17.40	0	0.00	17.40	3	7,848	0.04%
2019/01/03	2	17.40	1	17.45	17.50	1	8,406	0.01%
2018/12/28	0	17.50	1.1	17.45	17.50	-1.1	8,453	-0.01%
2018/12/27	2	17.35	2	17.40	17.40	0	8,629	0.00%
2018/12/26	3	17.30	0	0.00	17.30	3	8,684	0.03%
2018/12/25	7	17.35	0	0.00	17.35	7	8,679	0.08%
2018/12/24	2	17.40	0	0.00	17.55	2	8,713	0.02%
2018/12/22	5	17.42	0	0.00	17.45	5	8,691	0.06%
2018/12/21	4	17.41	0	0.00	17.40	4	8,760	0.05%
2018/12/20	7	17.45	0	0.00	17.55	7	8,755	0.08%
2018/12/19	0	0.00	4	17.48	17.60	-4	8,709	-0.05%
2018/12/18	108	17.45	0.2	17.50	17.45	107.8	8,639	1.25%	大買/鉅額交易
2018/12/14	8	17.55	0	0.00	17.55	8	8,798	0.09%
2018/12/13	1	17.55	0	0.00	17.60	1	8,807	0.01%
2018/12/12	6	17.58	0	0.00	17.60	6	8,817	0.07%
2018/12/11	4	17.56	0	0.00	17.60	4	8,802	0.05%
2018/12/10	5	17.55	0	0.00	17.60	5	8,851	0.06%
2018/12/07	10	17.65	0	0.00	17.70	10	8,813	0.11%
2018/12/06	1	17.65	0	0.00	17.70	1	8,826	0.01%
2018/12/05	2	17.75	0	0.00	17.75	2	8,714	0.02%
2018/12/03	3	17.70	0	0.00	17.75	3	8,694	0.03%
2018/11/30	2	17.65	1	17.65	17.55	1	8,695	0.01%
2018/11/27	4	17.60	0	0.00	17.65	4	8,453	0.05%
2018/11/26	0	0.00	2	17.73	17.70	-2	8,501	-0.02%
2018/11/23	3	17.60	1.2	17.61	17.60	1.8	8,495	0.02%
2018/11/22	1	17.60	0	0.00	17.65	1	8,528	0.01%
2018/11/21	7	17.64	0	0.00	17.65	7	8,561	0.08%
2018/11/16	0	0.00	1	17.75	17.80	-1	8,575	-0.01%
2018/11/15	1	17.65	0	0.00	17.70	1	8,641	0.01%
2018/11/14	6	17.60	0	0.00	17.70	6	8,715	0.07%
2018/11/13	7	17.60	0	0.00	17.60	7	8,848	0.08%
2018/11/09	0	0.00	2	17.65	17.70	-2	9,383	-0.02%
2018/11/08	7	17.67	1	17.70	17.70	6	9,848	0.06%
2018/11/07	5	17.60	1	17.60	17.65	4	9,919	0.04%
2018/11/02	5	17.35	0	0.00	17.50	5	10,551	0.05%
2018/11/01	5	17.30	0	0.00	17.40	5	10,719	0.05%
2018/10/31	1	17.35	0	0.00	17.45	1	10,817	0.01%
2018/10/30	2	17.35	0	0.00	17.35	2	10,711	0.02%
2018/10/29	1	17.10	0	0.00	17.15	1	10,732	0.01%
2018/10/26	4	17.20	6	17.25	17.25	-2	10,803	-0.02%
2018/10/25	11	17.06	5	17.05	17.25	6	10,853	0.06%
2018/10/24	25	17.17	20	17.15	17.30	5	11,042	0.05%
2018/10/23	5.8	17.36	0	0.00	17.30	5.8	11,101	0.05%
2018/10/22	1	17.45	0	0.00	17.50	1	11,146	0.01%
2018/10/19	0	0.00	6	17.35	17.55	-6	11,180	-0.05%
2018/10/18	8	17.46	12	17.44	17.50	-4	11,035	-0.04%
2018/10/17	13	17.40	10	17.45	17.50	3	11,046	0.03%
2018/10/16	58	17.44	32	17.44	17.50	26	10,974	0.24%
2018/10/15	34	17.53	10	17.50	17.45	24	10,855	0.22%
2018/10/12	27	17.57	32	17.56	17.75	-5	10,710	-0.05%
2018/10/11	30	17.60	26	17.66	17.50	4	10,559	0.04%
2018/10/09	0	0.00	58	18.10	18.10	-58	9,993	-0.58%
2018/10/08	2	18.10	0	0.00	18.05	2	9,952	0.02%
2018/10/05	6	18.02	25	18.05	18.00	-19	9,914	-0.19%
2018/10/04	18	18.24	6	18.25	18.15	12	9,755	0.12%
2018/10/03	0	0.00	57.4	18.30	18.40	-57.4	9,623	-0.60%
2018/10/02	4	18.36	0	0.00	18.35	4	9,619	0.04%
2018/10/01	3.9	18.52	0	0.00	18.55	3.9	9,520	0.04%
2018/09/28	0	0.00	3	18.50	18.50	-3	9,562	-0.03%
2018/09/27	60.4	18.40	3	18.48	18.50	57.4	9,516	0.60%
2018/09/26	70.9	18.40	0.1	18.45	18.45	70.7	9,434	0.75%
2018/09/25	2.5	18.47	5	18.46	18.45	-2.5	9,466	-0.03%
2018/09/21	0	0.00	4.4	18.44	18.50	-4.4	9,403	-0.05%
2018/09/20	1	18.25	5	18.19	18.30	-4	9,211	-0.04%
2018/09/19	10	18.15	0	0.00	18.15	10	9,210	0.11%
2018/09/18	2.3	17.98	1.6	18.02	18.05	0.7	9,231	0.01%
2018/09/17	17	17.96	0.1	18.00	17.95	16.9	9,237	0.18%
2018/09/14	16.5	17.96	20.5	18.00	18.00	-4	9,266	-0.04%
2018/09/13	10	17.95	0	0.00	18.00	10	9,298	0.11%
2018/09/12	6	17.80	0	0.00	17.95	6	9,314	0.06%
2018/09/11	4	17.75	0	0.00	17.85	4	9,380	0.04%
2018/09/10	2.5	17.79	2	17.85	17.85	0.5	9,572	0.01%
2018/09/07	1	17.75	10	17.75	17.85	-9	9,789	-0.09%
2018/09/06	1	17.70	15	17.77	17.75	-14	9,844	-0.14%
2018/09/05	17	17.90	0	0.00	17.80	17	9,826	0.17%
2018/09/04	10	17.95	1	17.95	18.00	9	9,801	0.09%
2018/08/31	0	0.00	6	17.99	18.00	-6	9,980	-0.06%
2018/08/30	3	17.90	9	17.95	17.95	-6	10,074	-0.06%
2018/08/29	0	0.00	17.2	18.00	18.00	-17.2	10,095	-0.17%
2018/08/28	1	17.85	2	17.90	17.90	-1	10,117	-0.01%
2018/08/27	3	17.80	10	17.81	17.80	-7	10,144	-0.07%
2018/08/24	1	17.85	3	17.80	17.85	-2	10,181	-0.02%
2018/08/23	9	17.91	80	17.90	17.95	-71	10,610	-0.67%
2018/08/22	3.2	18.00	2	18.00	18.00	1.2	10,759	0.01%
2018/08/21	11	17.85	21	17.83	17.90	-10	10,681	-0.09%
2018/08/20	1	17.70	2	17.78	17.75	-1	10,650	-0.01%
2018/08/17	35	17.60	24	17.58	17.55	11	10,577	0.10%
2018/08/16	95	17.44	5	17.45	17.45	90	10,537	0.85%
2018/08/15	12	18.60	4	18.65	18.65	8	10,139	0.08%
2018/08/14	0	0.00	203	18.61	18.70	-203	9,689	-2.10%	大賣/鉅額交易
2018/08/13	119	18.71	6	18.72	18.55	113	9,543	1.18%	大買/鉅額交易
2018/08/10	200	18.64	25.3	18.70	18.75	174.8	9,299	1.88%	大買/鉅額交易
2018/08/09	6	18.49	10	18.43	18.50	-4	9,002	-0.04%
2018/08/08	5	18.40	11.5	18.39	18.40	-6.5	8,856	-0.07%
2018/08/07	20	18.26	4	18.30	18.25	16	8,738	0.18%
2018/08/06	6	18.27	2	18.28	18.25	4	8,609	0.05%
2018/08/03	2	18.25	8	18.20	18.25	-6	8,547	-0.07%
2018/08/02	1	18.25	11.2	18.30	18.25	-10.2	8,494	-0.12%
2018/08/01	1	18.30	8	18.30	18.35	-7	8,438	-0.08%
2018/07/31	2	18.20	11	18.26	18.35	-9	8,385	-0.11%
2018/07/30	3	18.05	1	18.05	18.10	2	8,112	0.02%
2018/07/27	14	17.98	0	0.00	18.00	14	7,968	0.18%
2018/07/26	5	17.95	0.7	18.00	18.00	4.3	7,897	0.05%
2018/07/25	5.5	17.95	5	17.90	17.90	0.5	7,903	0.01%
2018/07/23	0	0.00	3	17.93	17.95	-3	7,938	-0.04%
2018/07/20	5	17.85	0	0.00	17.90	5	7,961	0.06%
2018/07/19	0	0.00	1	17.85	17.85	-1	7,993	-0.01%
2018/07/18	2	17.75	0	0.00	17.80	2	8,029	0.02%
2018/07/16	6	17.78	0	0.00	17.70	6	8,056	0.07%
2018/07/12	5	17.75	5	17.73	17.75	0	8,122	0.00%
2018/07/11	1	17.65	0	0.00	17.60	1	8,165	0.01%
2018/07/10	16	17.70	0	0.00	17.70	16	8,159	0.20%
2018/07/09	2	17.68	2	17.65	17.60	0	8,174	0.00%
2018/07/06	1	17.55	2	17.50	17.55	-1	8,193	-0.01%
2018/07/04	0	0.00	1.1	17.55	17.60	-1.1	8,233	-0.01%
2018/07/03	3	17.50	0	0.00	17.50	3	8,303	0.04%
2018/07/02	1	17.60	0	0.00	17.60	1	8,247	0.01%
2018/06/29	1	17.55	1	17.75	17.75	0	8,203	0.00%
2018/06/28	2	17.50	0	0.00	17.50	2	8,117	0.02%
2018/06/27	5	17.53	0	0.00	17.50	5	8,061	0.06%
2018/06/26	12	17.59	0	0.00	17.55	12	7,998	0.15%
2018/06/25	0	0.00	1	17.70	17.60	-1	7,908	-0.01%
2018/06/22	7	17.58	0	0.00	17.55	7	7,893	0.09%
2018/06/21	36	17.66	0	0.00	17.60	36	7,786	0.46%
2018/06/20	9	17.64	0	0.00	17.65	9	7,829	0.11%
2018/06/19	29	17.65	0	0.00	17.60	29	7,755	0.37%
2018/06/15	10	17.80	1	17.80	17.85	9	7,568	0.12%
2018/06/14	13	17.86	2	17.80	17.80	11	7,344	0.15%
2018/06/13	9	17.99	1	18.00	18.05	8	7,274	0.11%
2018/06/08	11	18.00	14	18.00	18.05	-3	7,394	-0.04%
2018/06/07	3	18.00	12	17.99	18.10	-9	7,460	-0.12%
2018/06/06	3	17.92	1.1	17.95	17.95	1.9	7,347	0.03%
2018/06/05	2	17.80	4	17.80	17.95	-2	7,344	-0.03%
2018/06/04	2	17.78	0	0.00	17.80	2	7,283	0.03%
2018/06/01	0	0.00	5	17.80	17.80	-5	7,288	-0.07%
2018/05/31	6	17.67	1.8	17.79	17.90	4.3	7,237	0.06%
2018/05/30	13	17.72	3	17.65	17.65	10	6,865	0.15%
2018/05/29	3	17.80	1	17.80	17.90	2	6,737	0.03%
2018/05/28	0	0.00	60	17.80	17.85	-60	6,772	-0.89%
2018/05/25	5	17.74	2.7	17.73	17.75	2.3	6,837	0.03%
2018/05/24	16	17.76	0	0.00	17.75	16	6,835	0.23%
2018/05/23	1	17.75	0	0.00	17.75	1	6,889	0.01%
2018/05/22	1	17.85	0.5	17.80	17.80	0.5	6,857	0.01%
2018/05/21	10	17.85	0	0.00	17.90	10	6,942	0.14%
2018/05/17	3	17.90	0.4	17.90	17.90	2.6	7,132	0.04%
2018/05/16	4	17.90	0	0.00	17.90	4	7,183	0.06%
2018/05/15	11	17.95	0	0.00	18.00	11	7,410	0.15%
2018/05/11	1	17.90	240	17.90	17.85	-239	8,016	-2.98%	大賣/鉅額交易
2018/05/10	1	17.80	0.4	17.80	17.80	0.6	8,184	0.01%
2018/05/09	1	17.75	0	0.00	17.75	1	8,278	0.01%
2018/05/07	2	17.78	0	0.00	17.75	2	8,590	0.02%
2018/05/04	2	17.80	0	0.00	17.80	2	8,630	0.02%
2018/05/03	2.4	17.97	0	0.00	17.90	2.4	8,633	0.03%
2018/05/02	14	17.97	14.1	17.96	18.00	-0.1	8,694	0.00%
2018/04/30	0	0.00	5	17.91	17.95	-5	8,689	-0.06%
2018/04/27	0	0.00	2	17.83	17.85	-2	8,665	-0.02%
2018/04/26	21	17.75	0	0.00	17.85	21	8,693	0.24%
2018/04/24	3	17.80	4.1	17.79	17.75	-1.1	8,746	-0.01%
2018/04/23	0	0.00	17.3	17.82	17.80	-17.3	8,847	-0.20%
2018/04/20	4	17.80	1	17.85	17.75	3	8,867	0.03%
2018/04/19	1	17.80	4	17.84	17.85	-3	8,890	-0.03%
2018/04/18	1	17.70	16	17.70	17.75	-15	8,876	-0.17%
2018/04/17	4	17.63	1	17.75	17.75	3	8,923	0.03%
2018/04/16	1	17.75	1	17.75	17.75	0	8,924	0.00%
2018/04/13	0	0.00	1	17.80	17.80	-1	9,015	-0.01%
2018/04/12	3	17.73	7	17.76	17.80	-4	9,163	-0.04%
2018/04/11	8	17.73	15	17.70	17.75	-7	9,331	-0.08%
2018/04/10	8	17.65	4	17.74	17.80	4	9,366	0.04%
2018/04/09	2	17.55	12	17.60	17.65	-10	9,334	-0.11%
2018/04/03	13	17.50	13	17.50	17.50	0	9,303	0.00%
2018/04/02	34	17.60	10.3	17.55	17.55	23.8	9,337	0.25%
2018/03/31	1.1	17.60	1	17.60	17.60	0.1	9,408	0.00%
2018/03/30	1	17.55	2	17.60	17.60	-1	9,444	-0.01%
2018/03/29	0	0.00	1.8	17.55	17.50	-1.8	9,405	-0.02%
2018/03/28	0	0.00	5	17.60	17.55	-5	9,340	-0.05%
2018/03/27	14	17.55	2	17.58	17.60	12	9,378	0.13%
2018/03/26	4	17.35	6	17.41	17.45	-2	9,332	-0.02%
2018/03/23	6	17.41	17	17.41	17.45	-11	9,329	-0.12%
2018/03/22	6	17.59	11	17.58	17.60	-5	9,279	-0.05%
2018/03/21	25	17.59	0	0.00	17.60	25	9,264	0.27%
2018/03/20	0	0.00	10	17.57	17.55	-10	9,377	-0.11%
2018/03/19	2	17.58	5	17.60	17.60	-3	9,332	-0.03%
2018/03/16	0	0.00	9	17.49	17.60	-9	9,311	-0.10%
2018/03/15	1	17.45	2	17.45	17.40	-1	9,048	-0.01%
2018/03/14	0	0.00	7	17.44	17.45	-7	9,037	-0.08%
2018/03/13	0	0.00	12	17.43	17.45	-12	9,082	-0.13%
2018/03/12	2	17.30	65	17.30	17.35	-63	8,968	-0.70%
2018/03/09	3	17.20	4	17.25	17.25	-1	8,979	-0.01%
2018/03/08	2	17.15	2	17.15	17.15	0	9,006	0.00%
2018/03/07	1	17.05	1	17.15	17.10	0	9,156	0.00%
2018/03/06	1	17.10	0	0.00	17.10	1	9,200	0.01%
2018/03/05	2	17.03	0	0.00	16.95	2	9,444	0.02%
2018/03/02	6	17.00	1	17.05	17.00	5	9,392	0.05%
2018/03/01	0	0.00	1	17.05	17.10	-1	9,351	-0.01%
2018/02/27	6	17.20	36	17.25	17.20	-30	9,260	-0.32%
2018/02/26	0	0.00	2.1	17.13	17.15	-2.1	9,153	-0.02%
2018/02/23	24	16.95	27	16.96	17.05	-3	9,122	-0.03%
2018/02/22	8	16.89	0	0.00	16.95	8	9,212	0.09%
2018/02/21	13.3	16.90	0	0.00	16.95	13.3	9,319	0.14%
2018/02/12	12	16.73	6	16.72	16.75	6	9,226	0.07%
2018/02/09	121	16.65	44.5	16.65	16.65	76.5	9,147	0.84%	大買/
2018/02/08	8	16.81	0	0.00	16.80	8	9,019	0.09%
2018/02/07	13	16.81	34.7	16.84	16.90	-21.7	8,990	-0.24%
2018/02/06	10	16.67	2	16.65	16.60	8	8,789	0.09%
2018/02/05	6	17.09	30	17.15	17.10	-24	8,392	-0.29%
2018/02/02	2.1	17.26	1	17.40	17.40	1.1	8,225	0.01%
2018/02/01	0	0.00	22.9	17.35	17.40	-22.9	8,124	-0.28%
2018/01/31	5	17.17	18	17.17	17.40	-13	8,104	-0.16%
2018/01/30	10	17.35	1	17.30	17.30	9	7,826	0.11%
2018/01/29	0.5	17.35	0.2	17.35	17.40	0.3	7,743	0.00%
2018/01/26	14	17.39	0	0.00	17.35	14	7,665	0.18%
2018/01/25	3.3	17.39	36	17.40	17.40	-32.7	7,627	-0.43%
2018/01/24	15	17.29	3	17.27	17.25	12	7,529	0.16%
2018/01/23	2	17.30	1	17.35	17.40	1	7,525	0.01%
2018/01/22	6	17.33	15	17.35	17.40	-9	7,520	-0.12%
2018/01/19	5	17.45	2	17.40	17.45	3	7,476	0.04%
2018/01/18	3	17.53	2	17.50	17.50	1	7,445	0.01%
2018/01/17	0	0.00	8	17.41	17.50	-8	7,373	-0.11%
2018/01/16	0	0.00	3	17.38	17.40	-3	7,316	-0.04%
2018/01/15	20	17.28	6	17.31	17.35	14	7,314	0.19%
2018/01/12	0	0.00	11	17.27	17.30	-11	7,354	-0.15%
2018/01/11	26.3	17.19	26.2	17.20	17.25	0.1	7,314	0.00%
2018/01/10	0.2	17.25	18	17.25	17.30	-17.8	7,440	-0.24%
2018/01/09	1.5	17.23	4	17.25	17.30	-2.5	7,418	-0.03%
2018/01/08	0	0.00	7	17.30	17.30	-7	7,430	-0.09%
2018/01/05	14	17.13	6	17.09	17.15	8	7,285	0.11%
2018/01/04	2.5	16.91	9	16.92	16.95	-6.5	7,233	-0.09%
2018/01/03	8.2	16.85	3	16.83	16.90	5.2	7,272	0.07%
2018/01/02	0	0.00	1.3	16.81	16.85	-1.3	7,223	-0.02%