華南金 (2880)-亞東券商分點個股進出

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
26.25
漲跌
▼0.10
漲幅
-0.38%
成交量
15,478張
產業
上市金融類股
1549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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	4.3	26.25	49	26.25	26.25	-44.7	24,667	-0.18%
2024/06/25	5.1	26.48	1	26.55	26.35	4.1	24,589	0.02%
2024/06/24	8	26.33	11	26.55	26.65	-3	24,250	-0.01%
2024/06/21	1	26.45	8	26.44	26.45	-7	23,725	-0.03%
2024/06/20	0	0.00	0.2	26.24	26.35	-0.2	23,103	0.00%
2024/06/19	1	26.20	112	26.18	26.30	-111	22,637	-0.49%	大賣/鉅額交易
2024/06/18	0	0.00	21	25.92	26.00	-21	22,268	-0.09%
2024/06/17	0.8	25.60	1.2	25.60	25.65	-0.4	22,262	0.00%
2024/06/14	0	0.00	8	25.40	25.55	-8	22,202	-0.04%
2024/06/13	30	25.28	19.4	25.30	25.25	10.6	22,222	0.05%
2024/06/12	0	0.00	1	25.20	25.05	-1	22,483	0.00%
2024/06/11	8	25.20	2	25.28	25.10	6	22,803	0.03%
2024/06/07	1	25.20	37.2	25.20	25.20	-36.2	22,777	-0.16%
2024/06/06	42.4	24.89	60.2	24.81	24.85	-17.8	22,603	-0.08%
2024/06/05	0	0.00	0	24.76	24.65	0	22,474	0.00%
2024/06/04	60	24.54	0.2	24.50	24.40	59.8	22,417	0.27%
2024/06/03	1	24.85	6	24.83	24.70	-5	22,057	-0.02%
2024/05/31	1.1	24.94	0	0.00	25.00	1.1	21,585	0.01%
2024/05/29	2	25.23	0	0.00	25.05	2	19,628	0.01%
2024/05/28	20	25.40	0	0.00	25.50	20	19,173	0.10%
2024/05/27	0.3	25.50	6	25.51	25.55	-5.7	19,159	-0.03%
2024/05/24	10	25.35	2	25.50	25.40	8	19,140	0.04%
2024/05/23	1	25.45	0	0.00	25.50	1	19,071	0.01%
2024/05/22	0	0.00	3	25.55	25.60	-3	18,774	-0.02%
2024/05/21	9.1	25.40	20	25.40	25.55	-10.9	18,554	-0.06%
2024/05/20	1	25.75	5	25.90	25.90	-4	18,209	-0.02%
2024/05/16	5.3	26.00	2	26.10	26.05	3.3	17,493	0.02%
2024/05/15	0	0.00	9.5	25.98	26.05	-9.5	17,046	-0.06%
2024/05/14	0.5	26.05	1	26.10	26.10	-0.5	16,817	0.00%
2024/05/13	5	26.00	23	26.05	26.20	-18	16,584	-0.11%
2024/05/10	10	25.97	57.2	25.86	26.25	-47.2	16,251	-0.29%
2024/05/09	13	25.26	1	25.35	25.15	12	15,318	0.08%
2024/05/08	61	25.28	8	25.51	25.55	53	15,029	0.35%
2024/05/07	11	25.53	15	25.51	25.55	-4	14,703	-0.03%
2024/05/06	2.5	25.09	65.8	24.72	25.45	-63.3	14,087	-0.45%
2024/05/03	0	0.00	7	24.31	24.25	-7	12,973	-0.05%
2024/05/02	2.1	24.22	5	24.08	24.20	-2.9	12,645	-0.02%
2024/04/30	77	23.89	9.1	24.13	23.65	67.9	12,038	0.56%
2024/04/29	2	23.30	37.4	23.20	23.40	-35.4	11,047	-0.32%
2024/04/26	1.3	22.60	10	22.65	22.55	-8.7	10,608	-0.08%
2024/04/25	20	22.55	0	0.00	22.50	20	10,607	0.19%
2024/04/24	32	23.05	2	22.85	22.85	30	10,530	0.28%
2024/04/23	0.6	22.90	38	22.84	22.95	-37.4	10,765	-0.35%
2024/04/22	2	22.65	1	22.70	22.75	1	10,871	0.01%
2024/04/19	13.6	22.21	20	22.35	22.20	-6.4	10,767	-0.06%
2024/04/18	0	22.55	3	22.70	22.65	-3	10,495	-0.03%
2024/04/17	1	22.30	0	0.00	22.45	1	10,422	0.01%
2024/04/16	25	22.56	3	22.53	22.40	22	10,148	0.22%
2024/04/15	2	22.93	0	0.00	22.95	2	9,885	0.02%
2024/04/12	15	22.95	0.6	22.95	23.00	14.4	9,824	0.15%
2024/04/10	11	23.15	0	23.20	23.15	11	9,512	0.12%
2024/04/09	0	0.00	0.3	23.05	23.20	-0.3	9,512	0.00%
2024/04/08	1.6	23.03	0	0.00	23.10	1.6	9,446	0.02%
2024/04/03	0	23.00	0	0.00	22.85	0	9,417	0.00%
2024/04/02	1	23.05	0	23.10	23.20	1	9,368	0.01%
2024/04/01	2	23.15	0	23.18	23.20	2	9,412	0.02%
2024/03/29	5	23.10	25	23.08	23.15	-20	9,418	-0.21%
2024/03/28	3	22.88	0	0.00	22.90	3	9,127	0.03%
2024/03/26	1.7	23.08	4	23.05	23.05	-2.3	9,034	-0.03%
2024/03/25	25	22.80	0	0.00	22.90	25	8,974	0.28%
2024/03/22	18	22.93	0	0.00	22.95	18	8,953	0.20%
2024/03/21	0	0.00	17	23.01	23.00	-17	8,805	-0.19%
2024/03/20	0.1	22.65	0	0.00	22.55	0.1	8,693	0.00%
2024/03/18	7.1	22.95	5	23.00	22.95	2.1	8,441	0.03%
2024/03/15	0	0.00	2	22.85	23.00	-2	8,256	-0.02%
2024/03/14	7	22.42	57.1	22.63	22.80	-50.1	7,861	-0.64%
2024/03/13	0	22.10	0	0.00	22.15	0	7,452	0.00%
2024/03/12	9	22.05	1	22.15	22.05	8	7,346	0.11%
2024/03/11	1	22.10	0	0.00	22.00	1	7,352	0.01%
2024/03/08	0	0.00	56	21.91	22.00	-56	7,333	-0.76%
2024/03/06	0.6	21.85	0	0.00	21.80	0.6	7,130	0.01%
2024/03/05	2	21.73	0	0.00	21.70	2	7,926	0.03%
2024/03/04	1	21.75	0	0.00	21.75	1	7,954	0.01%
2024/03/01	3	21.85	0	0.00	21.85	3	8,074	0.04%
2024/02/29	0	0.00	5	21.84	22.00	-5	8,180	-0.06%
2024/02/26	2.8	21.63	0.1	21.71	21.60	2.6	7,956	0.03%
2024/02/22	1	21.75	0	0.00	21.70	1	8,148	0.01%
2024/02/20	1	21.80	11	21.80	21.85	-10	8,256	-0.12%
2024/02/16	1.1	21.75	0	0.00	21.75	1.1	8,616	0.01%
2024/02/15	2.6	21.71	1	21.65	21.75	1.6	8,605	0.02%
2024/02/05	0.6	21.90	0	0.00	21.75	0.6	8,515	0.01%
2024/02/01	4	21.75	2	21.78	21.85	2	8,461	0.02%
2024/01/31	0	0.00	10	21.65	21.60	-10	8,431	-0.12%
2024/01/30	3	21.50	5	21.65	21.50	-2	8,387	-0.02%
2024/01/29	0	0.00	1	21.75	21.75	-1	8,452	-0.01%
2024/01/26	0.8	21.50	0	0.00	21.65	0.8	8,481	0.01%
2024/01/25	3	21.35	0	0.00	21.40	3	8,491	0.04%
2024/01/24	0	0.00	5	21.40	21.40	-5	8,466	-0.06%
2024/01/22	35.2	21.26	0	0.00	21.25	35.2	8,592	0.41%
2024/01/18	8	21.10	37.3	21.18	21.10	-29.3	8,609	-0.34%
2024/01/17	20	21.14	0	0.00	21.05	20	8,642	0.23%
2024/01/16	12.5	21.51	0	0.00	21.45	12.5	8,394	0.15%
2024/01/15	16	21.97	0	0.00	21.85	16	8,238	0.19%
2024/01/11	30	22.12	0	0.00	22.10	30	8,423	0.36%
2024/01/10	1	21.95	10	21.95	21.95	-9	8,392	-0.11%
2024/01/09	2	22.08	0	0.00	21.95	2	8,369	0.02%
2024/01/08	5.5	22.10	0	0.00	22.20	5.5	8,386	0.07%
2024/01/05	21	22.00	0	0.00	22.05	21	8,390	0.25%
2024/01/03	3	21.93	0	0.00	22.00	3	8,763	0.03%
2024/01/02	16	22.22	0	0.00	22.35	16	8,734	0.18%
2023/12/29	0.2	22.30	0	0.00	22.35	0.2	8,785	0.00%
2023/12/27	0	0.00	10.1	22.20	22.25	-10.1	9,000	-0.11%
2023/12/26	0.4	21.95	0	0.00	22.20	0.4	8,957	0.00%
2023/12/25	0	0.00	0.4	21.90	21.95	-0.4	8,979	0.00%
2023/12/21	1	21.90	1	21.85	21.85	0	9,195	0.00%
2023/12/20	2.1	22.00	0	0.00	21.90	2.1	9,149	0.02%
2023/12/19	0	0.00	11	22.15	22.20	-11	9,049	-0.12%
2023/12/18	1.1	22.35	0	0.00	22.35	1.1	9,185	0.01%
2023/12/15	0.1	22.30	0	0.00	22.25	0.1	9,172	0.00%
2023/12/14	10	22.20	4.1	22.34	22.40	5.9	9,009	0.07%
2023/12/12	0	0.00	0.1	22.10	22.20	-0.1	8,996	0.00%
2023/12/11	0	0.00	11	22.10	22.20	-11	9,087	-0.12%
2023/12/07	3	21.95	0	0.00	22.00	3	9,126	0.03%
2023/12/06	0.5	22.10	8	22.18	22.15	-7.5	9,160	-0.08%
2023/12/05	3	21.90	10	21.85	22.00	-7	9,092	-0.08%
2023/12/04	0	21.90	10	22.00	21.90	-10	9,084	-0.11%
2023/12/01	12	21.96	2.1	21.95	21.95	9.9	9,145	0.11%
2023/11/30	0	0.00	3	22.20	22.25	-3	9,118	-0.03%
2023/11/29	0	0.00	13	22.06	22.05	-13	8,298	-0.16%
2023/11/28	1	22.05	2	22.08	22.10	-1	8,178	-0.01%
2023/11/27	1	21.97	1	22.10	21.85	0	8,488	0.00%
2023/11/23	0	0.00	3.4	21.79	21.80	-3.4	8,388	-0.04%
2023/11/22	1	21.65	0.2	21.75	21.80	0.8	8,363	0.01%
2023/11/21	0	0.00	10	21.73	21.85	-10	8,432	-0.12%
2023/11/17	0	0.00	5	21.64	21.60	-5	8,529	-0.06%
2023/11/16	1.8	21.40	3	21.37	21.50	-1.2	8,413	-0.01%
2023/11/15	2	21.35	1	21.30	21.45	1	8,316	0.01%
2023/11/14	10	20.90	12	21.04	21.00	-2	8,166	-0.02%
2023/11/13	0	0.00	3	21.02	20.95	-3	8,343	-0.04%
2023/11/10	10	20.65	0	0.00	20.90	10	8,559	0.12%
2023/11/09	0.1	20.80	0	0.00	20.75	0.1	8,701	0.00%
2023/11/06	0.5	20.95	1	20.90	20.95	-0.5	8,959	-0.01%
2023/11/03	1	20.85	15	20.80	20.85	-14	8,904	-0.16%
2023/11/02	0.5	20.65	1	20.55	20.60	-0.5	8,963	-0.01%
2023/10/31	0.1	20.35	0	0.00	20.30	0.1	9,086	0.00%
2023/10/30	4	20.40	0	0.00	20.30	4	9,213	0.04%
2023/10/27	1	20.48	16	20.40	20.45	-15	9,210	-0.16%
2023/10/26	12.5	20.30	0	0.00	20.25	12.5	9,321	0.13%
2023/10/25	0	20.45	0	0.00	20.40	0	9,265	0.00%
2023/10/24	2	20.45	0	0.00	20.40	2	9,230	0.02%
2023/10/23	0.2	20.65	0	0.00	20.50	0.2	9,231	0.00%
2023/10/19	0	0.00	1	20.70	20.75	-1	9,104	-0.01%
2023/10/16	1.9	21.00	22	20.99	21.00	-20.1	9,076	-0.22%
2023/10/13	1	20.95	1	21.00	20.95	0	9,080	0.00%
2023/10/12	3.5	21.04	121	21.11	21.20	-117.5	9,112	-1.29%	大賣/鉅額交易
2023/10/11	0	0.00	2	20.88	21.00	-2	9,086	-0.02%
2023/10/06	1.5	20.52	0	0.00	20.55	1.5	8,898	0.02%
2023/10/05	4	20.29	0	0.00	20.30	4	8,934	0.04%
2023/10/04	45	20.25	0	0.00	20.20	45	8,920	0.50%
2023/10/03	10	20.50	0	0.00	20.45	10	8,707	0.11%
2023/09/28	34.4	20.55	1	20.55	20.50	33.4	9,148	0.37%
2023/09/27	40	20.53	0	0.00	20.50	40	9,172	0.44%
2023/09/26	17.4	20.55	0.1	20.60	20.55	17.3	9,154	0.19%
2023/09/25	0	0.00	1	20.75	20.75	-1	9,020	-0.01%
2023/09/22	8.1	20.65	0	0.00	20.70	8.1	9,164	0.09%
2023/09/21	24	20.65	0	0.00	20.60	24	9,204	0.26%
2023/09/20	16	20.82	0	0.00	20.90	16	9,068	0.18%
2023/09/19	14.1	20.89	0	0.00	20.85	14.1	9,071	0.15%
2023/09/18	1.9	20.94	0	0.00	20.95	1.9	9,082	0.02%
2023/09/08	0.2	20.60	0	0.00	20.55	0.2	8,994	0.00%
2023/09/07	10	20.50	0	0.00	20.50	10	9,070	0.11%
2023/09/06	3.5	20.61	0	0.00	20.50	3.5	9,038	0.04%
2023/09/04	0	0.00	10	20.75	20.70	-10	9,002	-0.11%
2023/09/01	0.2	20.70	0	0.00	20.60	0.2	9,050	0.00%
2023/08/31	11.2	20.59	0	0.00	20.50	11.2	9,070	0.12%
2023/08/30	0	0.00	1.1	20.90	20.85	-1.1	8,620	-0.01%
2023/08/29	2	20.70	14	20.70	20.70	-12	8,741	-0.14%
2023/08/28	0.3	20.80	0	0.00	20.80	0.3	8,757	0.00%
2023/08/25	1.1	20.60	7	20.64	20.60	-5.9	9,983	-0.06%
2023/08/24	24	20.65	0	0.00	20.70	24	10,088	0.24%
2023/08/23	2.1	20.83	0	0.00	20.80	2.1	10,050	0.02%
2023/08/22	1	20.95	1	20.95	20.90	0	10,047	0.00%
2023/08/21	0.1	20.95	0	21.00	20.90	0.1	10,108	0.00%
2023/08/18	1.1	20.77	0.2	20.95	20.80	0.9	10,119	0.01%
2023/08/17	6	20.88	3	21.00	20.85	3	10,146	0.03%
2023/08/16	24.1	21.66	0	0.00	21.60	24.1	10,018	0.24%
2023/08/14	2	22.10	14	22.10	22.15	-12	9,949	-0.12%
2023/08/11	0	0.00	15	22.40	22.30	-15	10,042	-0.15%
2023/08/10	0	0.00	0.1	22.35	22.30	-0.1	10,069	0.00%
2023/08/07	0.3	22.35	0	0.00	22.25	0.3	9,991	0.00%
2023/08/04	0	22.25	1	22.20	22.25	-1	10,055	-0.01%
2023/08/02	5	22.21	0	0.00	22.15	5	10,028	0.05%
2023/08/01	0	0.00	1	22.45	22.55	-1	9,979	-0.01%
2023/07/31	0.9	22.35	13	22.25	22.25	-12.1	9,921	-0.12%
2023/07/28	15.2	22.22	0	0.00	22.20	15.2	9,898	0.15%
2023/07/27	10	22.25	0	0.00	22.30	10	9,934	0.10%
2023/07/26	0.2	22.15	1	22.20	22.20	-0.8	10,146	-0.01%
2023/07/25	5	21.95	5	22.05	22.10	0	11,061	0.00%
2023/07/24	0.1	22.00	0	0.00	21.90	0.1	11,060	0.00%
2023/07/21	0	0.00	5	22.25	22.10	-5	11,092	-0.05%
2023/07/20	0	0.00	12	22.20	22.25	-12	11,086	-0.11%
2023/07/19	1	22.20	4	22.19	22.10	-3	11,039	-0.03%
2023/07/18	0	0.00	0.1	22.20	22.15	-0.1	11,021	0.00%
2023/07/17	5.6	22.01	0	0.00	22.20	5.6	11,000	0.05%
2023/07/12	0	0.00	1	21.85	21.85	-1	10,975	-0.01%
2023/07/11	1	21.85	13	21.87	21.80	-12	10,956	-0.11%
2023/07/10	2	21.43	1	21.50	21.40	1	10,960	0.01%
2023/07/07	12	21.39	1	21.40	21.40	11	10,921	0.10%
2023/07/06	12.5	21.65	6	21.65	21.60	6.5	10,801	0.06%
2023/07/05	5.1	22.05	2	22.03	22.00	3.1	10,449	0.03%
2023/06/30	3	22.10	0	0.00	22.20	3	10,462	0.03%
2023/06/29	50	22.15	0	0.00	22.15	50	10,317	0.48%
2023/06/28	50	22.15	0	0.00	22.15	50	10,277	0.49%
2023/06/26	0.2	22.30	0	0.00	22.25	0.2	10,263	0.00%
2023/06/21	3.5	22.34	3.5	22.35	22.35	0	10,281	0.00%
2023/06/20	1	22.20	1	22.30	22.25	0	10,383	0.00%
2023/06/19	1	22.20	0.1	22.25	22.35	0.9	10,418	0.01%
2023/06/16	5.9	22.23	1.1	22.35	22.20	4.9	10,438	0.05%
2023/06/14	1	22.40	12	22.35	22.45	-11	10,473	-0.11%
2023/06/13	1	22.40	0	0.00	22.45	1	10,744	0.01%
2023/06/09	1	22.25	0	0.00	22.25	1	11,120	0.01%
2023/06/08	0	0.00	1.4	22.35	22.35	-1.4	11,180	-0.01%
2023/06/06	0.7	22.43	0	0.00	22.35	0.7	11,312	0.01%
2023/06/02	0	0.00	12	22.25	22.30	-12	11,361	-0.11%
2023/06/01	5	22.20	0	0.00	22.20	5	11,280	0.04%
2023/05/31	10.1	22.23	22.7	22.30	22.25	-12.6	11,234	-0.11%
2023/05/30	0	0.00	3	22.35	22.25	-3	10,021	-0.03%
2023/05/29	0.8	22.25	3.6	22.21	22.20	-2.8	10,002	-0.03%
2023/05/26	2.4	22.17	0	0.00	22.25	2.4	9,945	0.02%
2023/05/25	0.8	22.35	0	0.00	22.30	0.8	9,922	0.01%
2023/05/24	0	22.55	0	0.00	22.55	0	9,900	0.00%
2023/05/23	0	0.00	15	22.60	22.65	-15	9,887	-0.15%
2023/05/22	20	22.70	0	0.00	22.65	20	9,796	0.20%
2023/05/19	0	0.00	0.1	22.50	22.75	-0.1	9,738	0.00%
2023/05/18	0	0.00	16.9	22.47	22.55	-16.9	9,576	-0.18%
2023/05/17	0	0.00	7	22.26	22.35	-7	9,499	-0.07%
2023/05/16	6	21.92	0	0.00	22.10	6	9,301	0.06%
2023/05/15	10	21.78	15	21.80	21.95	-5	9,289	-0.05%
2023/05/12	20	21.95	0	0.00	21.90	20	9,310	0.21%
2023/05/11	1	22.05	0	0.00	22.10	1	9,303	0.01%
2023/05/08	0.4	22.05	0	0.00	22.00	0.4	9,272	0.00%
2023/05/05	0	0.00	4.1	22.00	22.00	-4.1	9,200	-0.04%
2023/05/04	5	22.00	1	22.00	21.95	4	9,216	0.04%
2023/05/03	1	21.85	0	0.00	21.85	1	9,195	0.01%
2023/05/02	0.1	21.85	47	21.84	21.90	-46.9	9,429	-0.50%
2023/04/28	26.1	21.91	51	21.93	21.90	-24.9	9,633	-0.26%
2023/04/26	0.3	22.90	2.1	22.90	22.95	-1.8	8,896	-0.02%
2023/04/25	0	0.00	44	22.95	22.80	-44	8,962	-0.49%
2023/04/19	0	0.00	3	22.83	22.80	-3	9,707	-0.03%
2023/04/18	0.5	22.70	2	22.70	22.70	-1.5	9,668	-0.02%
2023/04/17	3	22.75	2	22.75	22.70	1	9,663	0.01%
2023/04/14	1	22.80	0	22.75	22.80	1	9,598	0.01%
2023/04/13	4	22.65	0	0.00	22.70	4	9,682	0.04%
2023/04/12	1	22.65	0	0.00	22.55	1	9,657	0.01%
2023/04/11	1	22.65	2	22.70	22.65	-1	9,705	-0.01%
2023/04/10	1	22.50	0	0.00	22.50	1	9,680	0.01%
2023/04/07	4	22.40	0	0.00	22.45	4	9,662	0.04%
2023/04/06	0.4	22.40	26.4	22.40	22.50	-26	9,663	-0.27%
2023/03/31	0	0.00	7	22.39	22.35	-7	9,602	-0.07%
2023/03/28	0	0.00	0.1	22.25	22.15	-0.1	9,641	0.00%
2023/03/27	0.4	22.20	0	0.00	22.10	0.4	9,761	0.00%
2023/03/24	0.2	22.07	0	0.00	22.10	0.2	9,921	0.00%
2023/03/23	1.1	21.95	0	0.00	22.05	1.1	9,859	0.01%
2023/03/22	3	21.98	0	0.00	22.05	3	9,783	0.03%
2023/03/21	1	21.65	0	0.00	21.75	1	9,835	0.01%
2023/03/20	1	21.35	30	21.48	21.45	-29	9,787	-0.30%
2023/03/17	0	21.70	1	21.65	21.65	-1	9,778	-0.01%
2023/03/16	16.9	21.58	0	0.00	21.55	16.9	9,654	0.17%
2023/03/15	5.1	22.12	0	0.00	21.95	5.1	9,537	0.05%
2023/03/14	20.5	22.20	0	0.00	22.15	20.5	9,431	0.22%
2023/03/13	2	22.43	0	0.00	22.50	2	9,221	0.02%
2023/03/10	19	22.64	2	22.65	22.60	17	9,132	0.19%
2023/03/09	13	22.80	0	0.00	22.80	13	9,110	0.14%
2023/03/08	1	22.85	0	0.00	22.90	1	9,380	0.01%
2023/03/07	1.1	22.96	1	22.95	23.05	0.1	9,353	0.00%
2023/03/06	2	22.90	0	0.00	22.90	2	9,487	0.02%
2023/03/03	0	0.00	1	22.75	22.75	-1	9,570	-0.01%
2023/03/02	0.1	22.80	0	0.00	22.75	0.1	9,626	0.00%
2023/03/01	2.4	22.85	0	0.00	22.85	2.4	9,629	0.02%
2023/02/24	1	22.95	10	22.90	22.85	-9	9,437	-0.10%
2023/02/23	0	0.00	0.1	23.05	22.95	-0.1	9,392	0.00%
2023/02/20	0	0.00	1	22.95	23.00	-1	9,470	-0.01%
2023/02/17	1	22.95	0	0.00	22.90	1	9,558	0.01%
2023/02/16	0.6	22.85	25	22.81	22.80	-24.4	9,756	-0.25%
2023/02/15	1	22.80	0	0.00	22.75	1	9,975	0.01%
2023/02/14	1	22.95	2	22.95	23.00	-1	9,927	-0.01%
2023/02/13	0.1	22.65	0	0.00	22.75	0.1	9,939	0.00%
2023/02/10	1	22.70	0	0.00	22.70	1	9,897	0.01%
2023/02/09	1	22.55	0	0.00	22.55	1	9,857	0.01%
2023/02/08	2	22.65	0.2	22.70	22.60	1.8	9,868	0.02%
2023/02/07	4.7	22.62	1	22.65	22.60	3.7	9,878	0.04%
2023/02/06	1.3	22.67	0	0.00	22.60	1.3	9,844	0.01%
2023/02/03	1	22.80	0	0.00	22.75	1	9,790	0.01%
2023/02/02	2.1	22.80	1	22.90	22.80	1.1	9,861	0.01%
2023/02/01	6	22.82	0	0.00	22.90	6	9,863	0.06%
2023/01/31	1.2	22.84	0.1	23.35	22.75	1.1	9,935	0.01%
2023/01/30	4.9	23.30	5	23.46	23.40	-0.1	9,757	0.00%
2023/01/17	12	23.00	0	0.00	22.95	12	9,472	0.13%
2023/01/16	0.1	23.10	6.1	23.22	23.20	-6	9,417	-0.06%
2023/01/13	4	22.78	2	22.90	22.80	2	9,417	0.02%
2023/01/12	4.1	22.91	2	22.90	22.85	2.1	9,548	0.02%
2023/01/11	0	0.00	1	23.40	23.20	-1	9,506	-0.01%
2023/01/10	0	0.00	17	23.25	23.50	-17	9,402	-0.18%
2023/01/09	7	23.35	20	23.24	23.40	-13	9,458	-0.14%
2023/01/06	0.3	22.75	1	22.80	22.80	-0.7	9,312	-0.01%
2023/01/05	0	22.65	0	0.00	22.65	0	9,545	0.00%
2023/01/04	0	22.65	0	0.00	22.65	0	9,605	0.00%
2023/01/03	8	22.22	19	22.62	22.70	-11	9,796	-0.11%
2022/12/30	0	0.00	2	22.55	22.45	-2	9,725	-0.02%
2022/12/29	4.2	22.23	0	0.00	22.30	4.2	9,801	0.04%
2022/12/28	5	22.48	0	0.00	22.45	5	9,787	0.05%
2022/12/26	0.3	22.65	0	22.60	22.60	0.3	10,009	0.00%
2022/12/23	4	22.53	0	0.00	22.50	4	10,149	0.04%
2022/12/22	3.2	22.66	1	22.80	22.75	2.2	10,289	0.02%
2022/12/21	0	22.70	0.1	22.72	22.65	-0.1	10,575	0.00%
2022/12/20	20	22.85	36	22.90	22.80	-16	10,693	-0.15%
2022/12/19	16	22.45	4	22.85	22.85	12	10,666	0.11%
2022/12/16	0.3	22.62	2	22.75	22.65	-1.7	10,580	-0.02%
2022/12/15	0	0.00	0.1	22.70	22.70	-0.1	10,575	0.00%
2022/12/14	0	0.00	7	22.66	22.70	-7	10,663	-0.07%
2022/12/13	2	22.35	1	22.35	22.35	1	10,604	0.01%
2022/12/09	0.5	22.65	4.4	22.67	22.65	-3.8	10,887	-0.04%
2022/12/07	1	22.45	4	22.41	22.60	-3	10,969	-0.03%
2022/12/06	1.1	22.07	1	22.25	22.05	0.1	10,870	0.00%
2022/12/05	2	22.25	0	0.00	22.25	2	10,831	0.02%
2022/12/02	1	22.40	3.5	22.41	22.40	-2.5	10,830	-0.02%
2022/12/01	8	22.53	2	22.80	22.80	6	10,914	0.05%
2022/11/30	0	0.00	6	22.60	22.70	-6	10,886	-0.06%
2022/11/29	1	22.15	2	22.20	22.35	-1	10,564	-0.01%
2022/11/28	1.1	22.04	0.1	22.15	22.05	1	10,557	0.01%
2022/11/25	4	22.15	0	0.00	22.25	4	10,528	0.04%
2022/11/24	0	0.00	5	22.23	22.35	-5	10,496	-0.05%
2022/11/23	1	22.05	1	22.05	22.00	0	10,513	0.00%
2022/11/22	0.1	21.90	14.9	21.89	21.95	-14.8	10,544	-0.14%
2022/11/21	8	21.58	2	21.80	21.80	6	10,534	0.06%
2022/11/18	4	21.74	1	21.95	21.70	3	10,464	0.03%
2022/11/17	4.8	21.86	0	0.00	21.95	4.8	10,427	0.05%
2022/11/16	7.3	22.05	0	0.00	22.05	7.3	10,485	0.07%
2022/11/15	1.4	21.96	3	22.28	22.35	-1.6	10,420	-0.02%
2022/11/14	2.2	22.14	1	22.35	22.25	1.2	10,356	0.01%
2022/11/11	0	0.00	2	22.25	22.25	-2	10,158	-0.02%
2022/11/10	1	21.60	0	0.00	21.60	1	10,015	0.01%
2022/11/09	4.2	21.85	32	21.71	21.85	-27.8	10,054	-0.28%
2022/11/08	0	0.00	1	21.55	21.60	-1	10,101	-0.01%
2022/11/07	2	21.10	0	0.00	21.40	2	10,256	0.02%
2022/11/04	1	21.20	2	21.10	21.30	-1	10,652	-0.01%
2022/11/03	2	20.88	1	20.85	20.85	1	11,339	0.01%
2022/11/01	0	0.00	2	21.40	21.40	-2	11,798	-0.02%
2022/10/28	2	21.00	0	0.00	21.05	2	11,889	0.02%
2022/10/27	0	0.00	1	21.20	21.15	-1	11,929	-0.01%
2022/10/26	0	21.20	2	21.40	21.20	-2	11,905	-0.02%
2022/10/25	1	21.05	1	20.95	21.10	0	11,906	0.00%
2022/10/24	0	0.00	1	20.80	20.80	-1	11,924	-0.01%
2022/10/21	1	20.75	0	0.00	20.80	1	11,941	0.01%
2022/10/20	0	0.00	1	20.25	20.40	-1	11,971	-0.01%
2022/10/19	0	0.00	8	20.53	20.30	-8	11,752	-0.07%
2022/10/18	1	20.40	30.1	20.52	20.55	-29.1	11,730	-0.25%
2022/10/17	3.1	20.34	0	0.00	20.45	3.1	11,714	0.03%
2022/10/14	3	20.90	0	0.00	20.80	3	11,648	0.03%
2022/10/13	2.5	21.00	0	0.00	20.80	2.5	11,588	0.02%
2022/10/12	4	21.63	0	0.00	21.60	4	11,377	0.04%
2022/10/11	3	21.55	2	21.55	21.50	1	11,351	0.01%
2022/10/05	1.1	22.16	1	22.20	22.10	0.1	11,381	0.00%
2022/10/04	0	0.00	95	22.20	22.25	-95	11,423	-0.83%
2022/10/03	2.1	22.01	0	0.00	22.05	2.1	11,352	0.02%
2022/09/30	3	22.25	0	0.00	22.25	3	11,278	0.03%
2022/09/29	4.2	22.41	1	22.55	22.50	3.2	11,213	0.03%
2022/09/28	3	22.22	1	22.50	22.45	2	11,165	0.02%
2022/09/27	1	22.50	0	0.00	22.50	1	10,951	0.01%
2022/09/26	1	22.55	10	22.55	22.55	-9	10,916	-0.08%
2022/09/23	1.2	22.81	0.1	23.00	22.80	1.1	10,906	0.01%
2022/09/22	1.6	22.75	0	0.00	22.80	1.6	10,989	0.01%
2022/09/21	2	23.03	0	0.00	23.05	2	10,889	0.02%
2022/09/20	2	23.08	0	0.00	23.15	2	10,823	0.02%
2022/09/19	1	23.20	0.2	23.40	23.10	0.8	10,861	0.01%
2022/09/16	1	22.90	12.1	23.30	23.40	-11.1	10,897	-0.10%
2022/09/15	2	22.88	0	0.00	23.10	2	10,618	0.02%
2022/09/14	1.7	22.96	5	23.00	22.90	-3.3	10,586	-0.03%
2022/09/13	1	23.15	11.1	23.35	23.20	-10.1	10,705	-0.09%
2022/09/12	0	0.00	2.3	23.10	23.25	-2.3	10,856	-0.02%
2022/09/08	0.1	22.95	1	23.00	23.00	-0.9	10,992	-0.01%
2022/09/07	2.1	22.78	1	22.85	22.80	1.1	11,111	0.01%
2022/09/06	0	0.00	1.1	23.15	23.20	-1.1	11,126	-0.01%
2022/09/05	1	22.85	0	0.00	22.95	1	11,106	0.01%
2022/09/02	0	0.00	20	22.85	22.75	-20	11,255	-0.18%
2022/09/01	2	22.83	0	0.00	22.85	2	11,220	0.02%
2022/08/29	5	22.88	0	0.00	22.95	5	10,973	0.05%
2022/08/26	2	23.15	0	0.00	23.20	2	10,937	0.02%
2022/08/25	2	23.10	1.1	23.10	23.15	0.9	10,978	0.01%
2022/08/24	0	0.00	1	22.90	22.85	-1	11,046	-0.01%
2022/08/23	1	22.90	3	22.92	22.90	-2	11,387	-0.02%
2022/08/22	0.1	23.20	0	0.00	23.20	0.1	11,472	0.00%
2022/08/19	1	23.25	9	23.34	23.35	-8	11,564	-0.07%
2022/08/18	1	23.40	0	0.00	23.45	1	11,625	0.01%
2022/08/17	2	23.55	0	0.00	23.60	2	11,800	0.02%
2022/08/16	2	23.48	0	0.00	23.55	2	11,829	0.02%
2022/08/15	0	0.00	1	23.55	23.60	-1	11,918	-0.01%
2022/08/12	0	0.00	3.1	23.55	23.60	-3.1	12,000	-0.03%
2022/08/11	5	23.29	33	23.25	23.40	-28	12,096	-0.23%
2022/08/10	44.7	24.33	4	24.20	24.35	40.7	11,935	0.34%
2022/08/09	1	23.90	19.1	23.81	23.90	-18.1	11,262	-0.16%
2022/08/08	2	23.45	1	23.45	23.50	1	11,028	0.01%
2022/08/05	0	0.00	3.5	23.28	23.30	-3.5	11,019	-0.03%
2022/08/04	6	22.91	0	0.00	22.95	6	11,111	0.05%
2022/08/03	16	22.90	0	0.00	23.00	16	11,125	0.14%
2022/08/02	10	22.95	0.1	23.15	23.10	9.9	11,197	0.09%
2022/08/01	1	22.90	2	23.23	23.25	-1	11,344	-0.01%
2022/07/29	8	22.90	8	23.10	23.10	0	11,403	0.00%
2022/07/28	7	23.04	1	23.15	23.05	6	11,334	0.05%
2022/07/27	8	22.75	5	22.69	22.80	3	11,227	0.03%
2022/07/26	7	22.29	1.5	22.38	22.35	5.5	11,148	0.05%
2022/07/25	0	0.00	0.5	22.25	22.35	-0.5	11,188	0.00%
2022/07/22	5	22.15	2	22.13	22.15	3	11,362	0.03%
2022/07/21	0	0.00	3.2	22.03	22.10	-3.2	11,500	-0.03%
2022/07/20	2	21.90	2	22.10	21.70	0	11,645	0.00%
2022/07/19	4.1	21.77	4	21.75	21.75	0.1	11,751	0.00%
2022/07/18	9	21.60	2	21.73	21.75	7	11,891	0.06%
2022/07/15	10	21.62	0	0.00	21.45	10	12,051	0.08%
2022/07/14	5	21.95	0	0.00	21.95	5	11,957	0.04%
2022/07/13	11	21.93	6	22.05	22.00	5	12,006	0.04%
2022/07/12	0.1	21.75	3	21.40	21.40	-2.9	12,138	-0.02%
2022/07/07	0	0.00	1	22.15	22.10	-1	12,433	-0.01%
2022/07/06	2	22.20	0	0.00	22.10	2	12,479	0.02%
2022/07/05	0	0.00	2	22.60	22.65	-2	12,597	-0.02%
2022/07/04	1	22.25	0	0.00	22.40	1	12,655	0.01%
2022/07/01	1	22.65	2	22.45	22.40	-1	12,965	-0.01%
2022/06/27	0	0.00	1	23.25	23.15	-1	13,520	-0.01%
2022/06/24	0	0.00	0.1	23.15	23.15	-0.1	13,498	0.00%
2022/06/23	0	0.00	2	22.80	22.95	-2	13,480	-0.01%
2022/06/21	1	22.90	6	22.83	23.05	-5	13,560	-0.04%
2022/06/20	5	22.51	4	22.68	22.25	1	13,523	0.01%
2022/06/17	8	22.62	0	0.00	22.65	8	13,356	0.06%
2022/06/16	2	23.08	5	23.10	22.90	-3	13,196	-0.02%
2022/06/14	1	23.00	0	0.00	23.05	1	13,482	0.01%
2022/06/13	1	22.70	0	0.00	22.75	1	13,591	0.01%
2022/06/10	2.3	23.18	0	0.00	23.20	2.3	13,495	0.02%
2022/06/09	1	23.35	0	0.00	23.45	1	13,551	0.01%
2022/06/07	1	23.30	0	23.35	23.25	1	13,725	0.01%
2022/06/06	1	23.40	0	0.00	23.50	1	13,886	0.01%
2022/06/02	1	23.15	2	23.40	23.45	-1	14,224	-0.01%
2022/05/31	0	0.00	1	23.65	23.80	-1	14,638	-0.01%
2022/05/30	3	23.90	11	23.81	23.95	-8	14,318	-0.06%
2022/05/27	5	23.55	10	23.53	23.60	-5	14,332	-0.03%
2022/05/25	0	0.00	5.6	23.16	23.20	-5.6	14,590	-0.04%
2022/05/24	0	0.00	1	23.00	22.90	-1	14,713	-0.01%
2022/05/23	0	0.00	1	22.90	22.85	-1	14,608	-0.01%
2022/05/20	0	0.00	2.1	22.61	22.70	-2.1	14,686	-0.01%
2022/05/19	1.1	22.27	0	0.00	22.40	1.1	14,552	0.01%
2022/05/18	1	22.55	3.2	22.28	22.90	-2.2	14,313	-0.02%
2022/05/17	0	0.00	1.6	21.99	22.00	-1.6	14,125	-0.01%
2022/05/16	3.1	21.81	2	22.13	21.90	1.1	14,122	0.01%
2022/05/13	5	21.80	5.4	21.91	21.90	-0.4	14,073	0.00%
2022/05/12	1.1	21.86	10.3	22.02	21.80	-9.2	14,082	-0.06%
2022/05/11	1	22.45	0	0.00	22.35	1	13,909	0.01%
2022/05/10	1	22.50	1	22.35	22.35	0	13,929	0.00%
2022/05/09	7.1	22.24	0.1	22.35	22.20	7	14,031	0.05%
2022/05/06	3.1	22.67	2	22.85	22.85	1.1	14,106	0.01%
2022/05/05	3.1	23.16	1	23.20	23.15	2.1	14,232	0.01%
2022/05/04	0.1	23.50	0	0.00	23.40	0.1	14,222	0.00%
2022/05/03	0	0.00	2	23.48	23.45	-2	14,444	-0.01%
2022/04/29	0	0.00	2	23.68	23.75	-2	14,605	-0.01%
2022/04/28	1	23.30	0	0.00	23.50	1	14,821	0.01%
2022/04/27	11	23.62	7.8	23.53	23.45	3.2	14,698	0.02%
2022/04/26	11	23.75	17.5	23.81	23.85	-6.5	14,591	-0.04%
2022/04/25	2	23.13	0	0.00	23.15	2	14,463	0.01%
2022/04/22	2	23.20	2	23.48	23.65	0	14,406	0.00%
2022/04/21	8.1	23.38	1	23.40	23.40	7.1	14,478	0.05%
2022/04/20	0	0.00	1	23.55	23.90	-1	14,506	-0.01%
2022/04/19	1	23.75	10	23.70	23.60	-9	14,591	-0.06%
2022/04/18	15	23.42	0	0.00	23.55	15	14,840	0.10%
2022/04/15	2	24.30	0	24.20	24.25	2	14,736	0.01%
2022/04/14	4	24.60	0	0.00	24.40	4	14,804	0.03%
2022/04/12	1.1	24.85	0	0.00	24.90	1.1	14,592	0.01%
2022/04/11	16	25.33	7.1	25.26	25.05	8.9	14,518	0.06%
2022/04/08	0.8	24.90	2	25.05	25.10	-1.2	14,398	-0.01%
2022/04/07	5	24.80	13	25.08	24.60	-8	14,322	-0.06%
2022/04/06	8	24.84	8	25.03	25.20	0	13,996	0.00%
2022/04/01	0	0.00	14	24.16	24.40	-14	13,831	-0.10%
2022/03/31	0	0.00	8	24.36	24.35	-8	13,738	-0.06%
2022/03/30	10	23.90	2	23.93	23.90	8	13,523	0.06%
2022/03/29	4	23.50	1	23.45	23.45	3	13,300	0.02%
2022/03/28	6	23.45	1	23.55	23.60	5	13,273	0.04%
2022/03/25	3	23.50	2	23.55	23.65	1	13,233	0.01%
2022/03/24	11	23.62	0	0.00	23.80	11	13,237	0.08%
2022/03/23	10.1	23.45	1.6	23.58	23.80	8.5	13,200	0.06%
2022/03/22	0	23.25	0	0.00	23.35	0	13,010	0.00%
2022/03/18	1	23.30	8.9	23.34	23.30	-7.9	12,995	-0.06%
2022/03/17	4	23.11	1	23.40	23.15	3	12,807	0.02%
2022/03/16	1	22.65	20	22.67	22.90	-19	12,580	-0.15%
2022/03/15	0	0.00	2	22.40	22.50	-2	12,488	-0.02%
2022/03/14	0	0.00	4	22.40	22.50	-4	12,499	-0.03%
2022/03/11	2	22.45	0	0.00	22.40	2	12,537	0.02%
2022/03/10	0	0.00	13	22.30	22.45	-13	12,579	-0.10%
2022/03/09	3	21.98	0	0.00	21.90	3	12,490	0.02%
2022/03/08	2	21.85	2	21.95	21.95	0	12,340	0.00%
2022/03/07	7	22.07	0	0.00	22.10	7	12,050	0.06%
2022/03/04	0	0.00	5	22.65	22.70	-5	12,081	-0.04%
2022/03/03	2	22.70	0	0.00	22.75	2	12,055	0.02%
2022/03/02	0	0.00	0.2	22.76	22.85	-0.2	12,185	0.00%
2022/02/25	16.1	22.13	3	22.00	22.10	13.1	11,805	0.11%
2022/02/24	2	22.33	0	0.00	22.25	2	11,547	0.02%
2022/02/23	0	0.00	2	22.60	22.65	-2	11,253	-0.02%
2022/02/22	1	22.55	0	0.00	22.65	1	11,348	0.01%
2022/02/21	0	0.00	5	22.78	22.85	-5	11,268	-0.04%
2022/02/18	6	22.86	0	0.00	22.85	6	11,336	0.05%
2022/02/17	0	0.00	20.4	22.96	23.00	-20.4	11,369	-0.18%
2022/02/16	0	0.00	1	22.95	22.90	-1	11,393	-0.01%
2022/02/15	0	0.00	7.1	22.85	22.80	-7.1	11,413	-0.06%
2022/02/14	2.3	22.77	8	22.80	22.85	-5.8	11,401	-0.05%
2022/02/10	8	23.18	13	23.05	23.20	-5	11,283	-0.04%
2022/02/09	4	22.96	251	22.96	23.10	-247	11,214	-2.20%	大賣/鉅額交易
2022/02/08	10	22.86	0	0.00	22.85	10	10,936	0.09%
2022/02/07	3	21.95	0	21.95	22.25	3	10,705	0.03%
2022/01/26	4	21.86	1	22.00	21.85	3	10,425	0.03%
2022/01/25	2	21.55	0	0.00	21.70	2	10,423	0.02%
2022/01/24	4	21.66	11	21.75	21.85	-7	10,230	-0.07%
2022/01/21	0	0.00	20	21.97	21.95	-20	10,129	-0.20%
2022/01/20	0.3	22.30	0	0.00	22.30	0.3	9,839	0.00%
2022/01/18	0	0.00	4	22.50	22.55	-4	9,734	-0.04%
2022/01/17	2	22.35	0	0.00	22.45	2	9,626	0.02%
2022/01/14	0	0.00	3	22.70	22.50	-3	9,461	-0.03%
2022/01/13	10	22.48	4	22.47	22.60	6	9,286	0.06%
2022/01/12	5	22.20	1	22.15	22.35	4	9,075	0.04%
2022/01/11	20	22.18	14	22.00	22.20	6	8,965	0.07%
2022/01/10	17.8	21.71	4.5	21.81	22.00	13.3	8,682	0.15%
2022/01/07	2.3	21.64	3	21.62	21.60	-0.7	8,566	-0.01%
2022/01/06	10	21.25	5	21.26	21.30	5	8,414	0.06%
2022/01/05	20	21.05	0	0.00	21.20	20	8,343	0.24%
2022/01/04	0	21.10	1	21.10	21.10	-1	8,421	-0.01%
2022/01/03	30	21.02	0	21.10	21.05	30	8,416	0.36%
2021/12/30	8	21.20	0.2	21.25	21.20	7.8	8,390	0.09%
2021/12/28	8.1	20.95	2.2	21.11	21.15	5.9	8,505	0.07%
2021/12/24	0.1	20.95	1	20.95	20.95	-0.9	8,742	-0.01%
2021/12/22	0.1	20.85	20	20.80	20.85	-20	8,956	-0.22%
2021/12/21	0	0.00	0.8	20.90	20.90	-0.8	9,031	-0.01%
2021/12/20	6.1	20.80	0	0.00	20.80	6.1	9,052	0.07%
2021/12/17	20	20.85	0	0.00	21.00	20	9,043	0.22%
2021/12/13	2	21.00	0	0.00	21.05	2	10,125	0.02%
2021/12/10	0	0.00	4	21.03	21.00	-4	10,328	-0.04%
2021/12/09	2.9	20.92	0.1	20.90	21.00	2.8	10,456	0.03%
2021/12/08	1	20.80	0	0.00	20.90	1	10,635	0.01%
2021/12/07	4	20.69	2	20.65	20.80	2	10,683	0.02%
2021/12/06	5	20.50	0	0.00	20.70	5	10,698	0.05%
2021/12/03	1	20.60	0	0.00	20.60	1	10,788	0.01%
2021/11/30	2	20.50	0	0.00	20.20	2	10,988	0.02%
2021/11/29	1	20.50	0.5	20.55	20.45	0.5	10,680	0.00%
2021/11/26	2	20.60	0	0.00	20.55	2	10,784	0.02%
2021/11/25	2	20.75	0	0.00	20.85	2	10,914	0.02%
2021/11/24	2	20.85	0	0.00	20.80	2	11,235	0.02%
2021/11/23	0	0.00	2	20.80	20.75	-2	11,761	-0.02%
2021/11/18	0	0.00	17.3	21.23	21.20	-17.3	12,194	-0.14%
2021/11/16	0.3	20.95	0	0.00	20.95	0.3	12,146	0.00%
2021/11/15	1	20.90	0	0.00	20.90	1	12,319	0.01%
2021/11/12	0	0.00	4	20.73	20.75	-4	12,284	-0.03%
2021/11/10	20	20.60	0	0.00	20.60	20	12,565	0.16%
2021/11/09	1.8	20.45	0	0.00	20.45	1.8	12,575	0.01%
2021/11/03	0	0.00	1	20.40	20.40	-1	12,953	-0.01%
2021/11/01	2	20.35	0	0.00	20.35	2	13,153	0.02%
2021/10/26	0	0.00	10	20.50	20.50	-10	13,242	-0.08%
2021/10/22	0	0.00	3.3	20.35	20.30	-3.3	13,305	-0.02%
2021/10/21	1	20.45	0	0.00	20.35	1	13,380	0.01%
2021/10/20	0	0.00	1	20.35	20.35	-1	13,479	-0.01%
2021/10/19	0	0.00	2	20.30	20.25	-2	13,555	-0.01%
2021/10/18	0	0.00	5	20.25	20.30	-5	13,762	-0.04%
2021/10/14	1.5	20.13	0	20.20	20.05	1.5	13,957	0.01%
2021/10/12	24.3	19.97	0	0.00	20.10	24.3	14,197	0.17%
2021/10/08	0.2	20.30	0	20.35	20.15	0.2	14,142	0.00%
2021/10/07	0.1	20.35	1	20.35	20.30	-0.9	14,243	-0.01%
2021/10/06	0	0.00	10	20.10	20.20	-10	14,303	-0.07%
2021/10/05	2	20.13	0	0.00	20.10	2	14,382	0.01%
2021/10/04	0	0.00	4	20.19	20.20	-4	14,455	-0.03%
2021/10/01	4	20.21	0	0.00	20.25	4	14,398	0.03%
2021/09/29	2	20.20	9	20.28	20.35	-7	14,165	-0.05%
2021/09/28	4	20.40	0	0.00	20.45	4	14,079	0.03%
2021/09/23	0	0.00	0.1	20.30	20.45	-0.1	13,983	0.00%
2021/09/22	5.4	20.13	12	20.04	20.15	-6.7	13,981	-0.05%
2021/09/17	1	20.65	3	20.68	20.50	-2	13,614	-0.01%
2021/09/16	14.3	20.50	3	20.55	20.55	11.3	13,223	0.09%
2021/09/15	0	0.00	1	21.10	21.10	-1	12,919	-0.01%
2021/09/14	0	0.00	10	21.15	21.15	-10	12,725	-0.08%
2021/09/13	3	21.03	5	21.02	21.05	-2	12,555	-0.02%
2021/09/10	0	0.00	5	20.95	20.95	-5	12,417	-0.04%
2021/09/09	10	20.80	0	0.00	20.80	10	12,590	0.08%
2021/09/08	0	0.00	1.2	20.90	20.90	-1.2	12,510	-0.01%
2021/09/03	0	0.00	17.3	20.90	20.95	-17.3	12,341	-0.14%
2021/09/02	0	0.00	10	20.60	20.65	-10	12,183	-0.08%
2021/09/01	0	0.00	5	20.60	20.60	-5	12,052	-0.04%
2021/08/31	0	0.00	25.3	20.61	20.90	-25.3	11,840	-0.21%
2021/08/30	5	20.55	2	20.58	20.70	3	11,577	0.03%
2021/08/27	0	0.00	10.2	20.25	20.45	-10.2	11,224	-0.09%
2021/08/25	0	0.00	3	19.82	19.90	-3	10,523	-0.03%
2021/08/24	1.1	19.73	14	19.66	19.80	-12.9	10,427	-0.12%
2021/08/23	0.4	19.63	15.4	19.55	19.50	-15	10,279	-0.15%
2021/08/20	0.1	19.45	0	0.00	19.60	0.1	10,324	0.00%
2021/08/19	1.3	19.50	0	0.00	19.50	1.3	10,540	0.01%
2021/08/18	0.1	19.60	5	19.60	19.75	-5	10,374	-0.05%
2021/08/17	0.6	19.53	18	19.68	19.75	-17.4	10,361	-0.17%
2021/08/16	0.3	19.58	0	0.00	19.60	0.3	10,193	0.00%
2021/08/13	0.1	19.68	0.3	19.72	19.70	-0.2	10,051	0.00%
2021/08/12	5.1	19.75	2	19.75	19.80	3.1	10,022	0.03%
2021/08/11	5	19.75	8.2	19.78	19.80	-3.2	9,922	-0.03%
2021/08/10	0	19.61	0	0.00	19.65	0	9,839	0.00%
2021/08/09	0.2	19.57	1	19.70	19.75	-0.9	10,120	-0.01%
2021/08/06	0.1	19.60	5	19.65	19.70	-5	10,091	-0.05%
2021/08/05	0.1	19.50	0	0.00	19.70	0.1	10,269	0.00%
2021/08/04	0.1	19.45	0	0.00	19.55	0.1	10,852	0.00%
2021/08/03	1.1	19.45	2	19.45	19.50	-1	11,048	-0.01%
2021/07/29	3	19.30	0	0.00	19.45	3	11,192	0.03%
2021/07/23	0	0.00	1	19.50	19.45	-1	11,931	-0.01%
2021/07/22	5	19.40	2	19.45	19.45	3	12,126	0.02%
2021/07/21	10	19.10	0	0.00	19.15	10	12,493	0.08%
2021/07/20	2	19.08	16.2	19.05	19.05	-14.2	12,603	-0.11%
2021/07/16	0	0.00	102	19.05	19.10	-102	12,609	-0.81%	大賣/鉅額交易
2021/07/15	0	18.95	1	18.95	19.00	-1	12,598	-0.01%
2021/07/14	0	18.95	0.8	18.95	18.95	-0.7	12,695	-0.01%
2021/07/13	0	0.00	1.4	18.94	19.00	-1.4	12,744	-0.01%
2021/07/12	14	18.88	20	19.00	18.80	-6	12,765	-0.05%
2021/07/09	1	18.50	0	18.55	18.65	1	12,795	0.01%
2021/07/08	1	18.60	0	0.00	18.60	1	12,882	0.01%
2021/07/06	0	18.45	12	18.55	18.60	-12	13,095	-0.09%
2021/07/02	30	18.35	0	0.00	18.30	30	13,086	0.23%
2021/07/01	3	18.40	0	0.00	18.35	3	13,130	0.02%
2021/06/28	2	18.50	10	18.55	18.55	-8	13,360	-0.06%
2021/06/25	10	18.40	0	0.00	18.45	10	13,526	0.07%
2021/06/24	0	0.00	2	18.25	18.30	-2	13,573	-0.01%
2021/06/23	0	0.00	4	18.32	18.25	-4	13,662	-0.03%
2021/06/22	0	0.00	1	18.15	18.20	-1	13,625	-0.01%
2021/06/21	2	18.00	8.4	18.11	18.10	-6.4	13,658	-0.05%
2021/06/18	1	18.10	8	18.25	18.10	-7	13,578	-0.05%
2021/06/17	1	18.15	0	0.00	18.25	1	13,394	0.01%
2021/06/15	2	18.23	2	18.29	18.30	0	13,561	0.00%
2021/06/11	1.1	18.30	0	0.00	18.25	1.1	13,704	0.01%
2021/06/09	4	18.16	0	0.00	18.20	4	13,931	0.03%
2021/06/08	1.1	18.21	0	0.00	18.30	1.1	13,996	0.01%
2021/06/07	0.1	18.25	0	0.00	18.20	0.1	14,185	0.00%
2021/06/04	1	18.25	0	0.00	18.30	1	14,237	0.01%
2021/06/03	1	18.30	0	0.00	18.40	1	14,414	0.01%
2021/06/02	1	18.35	1	18.45	18.40	0	14,503	0.00%
2021/06/01	0.2	18.30	0	0.00	18.30	0.2	14,492	0.00%
2021/05/28	0	0.00	0.2	18.20	18.15	-0.2	14,824	0.00%
2021/05/27	3	17.97	0	0.00	18.15	3	14,871	0.02%
2021/05/26	0	0.00	1	18.15	18.10	-1	14,865	-0.01%
2021/05/25	6.2	18.01	143	18.10	18.00	-136.9	14,969	-0.91%	大賣/鉅額交易
2021/05/24	0.1	18.05	0	0.00	17.95	0.1	15,054	0.00%
2021/05/21	0.2	18.05	43	18.05	18.05	-42.8	15,186	-0.28%
2021/05/20	0.1	17.95	0	0.00	17.85	0.1	15,259	0.00%
2021/05/19	0.1	18.00	82	18.00	17.90	-81.9	15,291	-0.54%
2021/05/18	0.3	18.02	3.5	17.96	18.05	-3.2	15,376	-0.02%
2021/05/17	0.1	17.80	0	0.00	17.60	0.1	15,525	0.00%
2021/05/14	0.4	18.05	1	17.90	18.05	-0.7	15,264	0.00%
2021/05/13	3	17.88	0	0.00	17.85	3	15,148	0.02%
2021/05/12	12	18.14	28	18.11	17.95	-16	14,846	-0.11%
2021/05/11	0	0.00	1.4	18.93	18.70	-1.4	14,208	-0.01%
2021/05/10	2	19.00	17	19.05	19.10	-15	14,073	-0.11%
2021/05/07	0	0.00	7	18.91	18.90	-7	14,200	-0.05%
2021/05/06	1	18.75	7	18.74	18.90	-6	14,360	-0.04%
2021/05/05	2	18.50	1	18.50	18.60	1	14,349	0.01%
2021/05/04	5.3	18.54	27	18.50	18.55	-21.7	14,263	-0.15%
2021/05/03	45.2	18.70	22	18.68	18.70	23.2	13,977	0.17%
2021/04/29	2.2	18.95	5	19.00	19.00	-2.9	13,824	-0.02%
2021/04/28	21.3	19.11	5.3	19.05	19.10	16	13,688	0.12%
2021/04/27	72	19.33	3	19.30	19.25	69	13,701	0.50%
2021/04/26	2	19.47	13.4	19.60	19.80	-11.4	13,132	-0.09%
2021/04/23	0	0.00	14.6	19.37	19.45	-14.6	12,946	-0.11%
2021/04/22	5	19.46	3.2	19.45	19.50	1.8	12,998	0.01%
2021/04/21	6	19.48	15	19.50	19.45	-9	12,883	-0.07%
2021/04/20	2.2	19.59	10	19.58	19.65	-7.8	12,834	-0.06%
2021/04/19	5.5	19.33	4	19.43	19.50	1.5	12,726	0.01%
2021/04/16	0.5	19.19	10	19.10	19.25	-9.6	12,615	-0.08%
2021/04/15	2.1	19.25	2.1	19.15	19.20	0	12,660	0.00%
2021/04/14	10	18.92	6	18.93	19.00	4	12,435	0.03%
2021/04/13	3	18.88	1	18.90	18.80	2	12,321	0.02%
2021/04/12	15	18.55	0	0.00	18.60	15	12,221	0.12%
2021/04/09	5	18.56	0	18.65	18.55	5	12,179	0.04%
2021/04/08	0	0.00	3.1	18.65	18.65	-3.1	12,192	-0.03%
2021/04/06	0	0.00	2	18.70	18.70	-2	12,315	-0.02%
2021/04/01	3	18.62	1.2	18.69	18.65	1.8	12,249	0.01%
2021/03/31	0	0.00	2.9	18.62	18.65	-2.9	12,180	-0.02%
2021/03/30	2	18.58	0.7	18.55	18.60	1.3	12,000	0.01%
2021/03/29	0.1	18.40	12	18.45	18.45	-11.9	11,801	-0.10%
2021/03/26	0	0.00	0.8	18.35	18.35	-0.8	11,753	-0.01%
2021/03/25	2	18.33	0	0.00	18.35	2	11,694	0.02%
2021/03/24	1	18.30	0	0.00	18.25	1	11,846	0.01%
2021/03/23	6	18.21	8	18.25	18.20	-2	11,824	-0.02%
2021/03/22	1	18.20	0	0.00	18.20	1	11,895	0.01%
2021/03/19	10	18.22	0	0.00	18.30	10	11,924	0.08%
2021/03/18	1	18.40	0	0.00	18.35	1	11,716	0.01%
2021/03/17	13	18.41	0	0.00	18.40	13	11,720	0.11%
2021/03/16	1	18.55	20.1	18.55	18.55	-19.1	11,608	-0.16%
2021/03/15	0	0.00	7	18.35	18.35	-7	11,566	-0.06%
2021/03/12	0	0.00	0	18.35	18.35	0	11,730	0.00%
2021/03/11	0	0.00	94	18.34	18.30	-94	11,793	-0.80%
2021/03/10	0.4	18.30	3	18.25	18.30	-2.6	11,705	-0.02%
2021/03/09	0	0.00	3	18.22	18.30	-3	11,697	-0.03%
2021/03/08	20	18.10	2	18.05	18.00	18	11,582	0.16%
2021/03/05	22	17.95	0	0.00	18.05	22	11,527	0.19%
2021/03/04	8	18.03	0	0.00	18.15	8	12,006	0.07%
2021/03/03	0	0.00	2	18.28	18.20	-2	11,946	-0.02%
2021/03/02	3	18.10	5	18.05	18.00	-2	11,757	-0.02%
2021/02/26	4	18.03	1	18.15	18.15	3	11,657	0.03%
2021/02/25	5	18.30	5	18.30	18.30	0	11,385	0.00%
2021/02/24	2	18.15	0	0.00	18.20	2	11,299	0.02%
2021/02/23	5	18.15	8	18.07	18.15	-3	11,252	-0.03%
2021/02/22	1	17.95	8.5	17.90	17.90	-7.5	11,144	-0.07%
2021/02/19	2	17.80	0	0.00	17.90	2	11,139	0.02%
2021/02/18	0	0.00	11	17.95	17.90	-11	11,114	-0.10%
2021/02/17	0	0.00	1.4	17.80	17.80	-1.4	11,076	-0.01%
2021/02/03	5	17.25	5.3	17.35	17.40	-0.3	11,101	0.00%
2021/02/02	2	17.30	0	0.00	17.25	2	11,225	0.02%
2021/01/29	112.1	17.25	0	0.00	17.15	112.1	11,168	1.00%	大買/鉅額交易
2021/01/28	326	17.30	10	17.35	17.30	316	10,905	2.90%	大買/鉅額交易
2021/01/27	23	17.44	3	17.45	17.40	20	10,698	0.19%
2021/01/26	0.1	17.50	0	0.00	17.45	0.1	10,625	0.00%
2021/01/25	0.1	17.50	13	17.50	17.50	-12.9	10,620	-0.12%
2021/01/22	11	17.50	10.9	17.55	17.45	0.1	10,667	0.00%
2021/01/21	16	17.68	21.2	17.75	17.60	-5.2	10,581	-0.05%
2021/01/20	6	17.66	4.1	17.76	17.60	1.9	10,516	0.02%
2021/01/19	1	17.90	2	17.95	17.90	-1	10,212	-0.01%
2021/01/18	6.8	17.89	0	0.00	17.90	6.8	10,180	0.07%
2021/01/15	6	18.03	25.1	18.10	17.95	-19.1	10,097	-0.19%
2021/01/14	0.1	18.15	12	18.20	18.15	-11.9	10,015	-0.12%
2021/01/13	1	18.15	1	18.20	18.15	0	10,011	0.00%
2021/01/12	1	18.05	0	0.00	18.05	1	10,006	0.01%
2021/01/11	0	0.00	30	18.21	18.30	-30	9,971	-0.30%
2021/01/08	1.3	18.12	5	18.30	18.30	-3.7	9,947	-0.04%
2021/01/07	0	0.00	3.4	18.09	18.10	-3.4	9,772	-0.04%
2021/01/05	6.1	18.09	1.3	18.20	18.20	4.8	9,749	0.05%
2021/01/04	2	18.13	87	18.25	18.15	-85	9,757	-0.87%
2020/12/31	2	18.30	10	18.30	18.25	-8	9,683	-0.08%
2020/12/30	19	18.10	3	18.35	18.35	16	9,616	0.17%
2020/12/29	1.1	17.90	0	0.00	17.95	1.1	9,377	0.01%
2020/12/28	4	17.89	0	0.00	17.95	4	9,414	0.04%
2020/12/25	3	17.85	0	0.00	17.90	3	9,421	0.03%
2020/12/22	1	17.80	0	0.00	17.75	1	9,566	0.01%
2020/12/21	0	0.00	1	17.85	17.95	-1	9,821	-0.01%
2020/12/18	1	17.70	0	0.00	17.65	1	9,876	0.01%
2020/12/16	0.6	17.75	5	17.85	17.85	-4.4	9,787	-0.05%
2020/12/14	8.7	17.80	0	0.00	17.75	8.7	9,665	0.09%
2020/12/11	2	17.80	0	0.00	17.75	2	9,673	0.02%
2020/12/10	11	17.70	0	0.00	17.70	11	9,566	0.11%
2020/12/09	20.9	17.65	0	0.00	17.70	20.9	9,546	0.22%
2020/12/08	17.8	17.84	3	17.85	17.80	14.8	9,439	0.16%
2020/12/07	1	18.05	0	0.00	18.10	1	9,191	0.01%
2020/12/04	0	0.00	2	18.20	18.20	-2	9,112	-0.02%
2020/12/03	2	18.05	0	0.00	18.05	2	9,059	0.02%
2020/12/02	8	18.05	0	0.00	18.10	8	9,028	0.09%
2020/12/01	1.2	18.07	4	18.10	18.15	-2.8	9,127	-0.03%
2020/11/30	1	18.10	0	0.00	18.15	1	9,133	0.01%
2020/11/27	1	18.20	0	0.00	18.25	1	8,684	0.01%
2020/11/26	0	0.00	1	18.35	18.35	-1	8,699	-0.01%
2020/11/24	12.5	18.33	0	0.00	18.25	12.5	8,954	0.14%
2020/11/23	0	0.00	3.2	18.39	18.40	-3.2	8,948	-0.04%
2020/11/20	1	18.30	14	18.40	18.40	-13	8,892	-0.15%
2020/11/19	0	0.00	0.1	18.50	18.55	-0.1	8,887	0.00%
2020/11/18	0	0.00	1	18.60	18.60	-1	8,887	-0.01%
2020/11/17	0	0.00	5	18.45	18.50	-5	8,824	-0.06%
2020/11/16	0	0.00	2	18.48	18.50	-2	9,026	-0.02%
2020/11/13	4	18.20	0	0.00	18.30	4	9,039	0.04%
2020/11/12	6	18.27	0	0.00	18.30	6	9,077	0.07%
2020/11/11	7	18.44	44.8	18.41	18.60	-37.8	9,078	-0.42%
2020/11/10	3	18.07	2	18.10	18.15	1	8,999	0.01%
2020/11/09	0	0.00	2.7	17.93	17.95	-2.7	9,418	-0.03%
2020/11/05	1	17.60	2	17.55	17.65	-1	10,049	-0.01%
2020/11/03	0	0.00	4	17.55	17.55	-4	10,329	-0.04%
2020/11/02	3	17.25	3	17.25	17.45	0	10,413	0.00%
2020/10/30	3	17.25	0	0.00	17.20	3	10,425	0.03%
2020/10/29	21.6	17.27	0	0.00	17.25	21.6	10,416	0.21%
2020/10/28	1.8	17.47	3	17.45	17.45	-1.2	10,413	-0.01%
2020/10/27	2.6	17.51	0	0.00	17.45	2.6	10,478	0.02%
2020/10/26	3	17.50	6	17.65	17.50	-3	10,548	-0.03%
2020/10/23	1	17.40	0	0.00	17.40	1	10,651	0.01%
2020/10/20	8	17.30	0	0.00	17.40	8	10,978	0.07%
2020/10/19	2	17.45	6.4	17.45	17.40	-4.4	10,950	-0.04%
2020/10/16	1	17.55	0	0.00	17.40	1	10,964	0.01%
2020/10/15	19	17.53	2	17.55	17.50	17	10,986	0.15%
2020/10/13	101	17.58	1	17.55	17.55	100	10,979	0.91%	大買/
2020/10/12	1	17.75	0	0.00	17.80	1	10,960	0.01%
2020/10/08	6	17.78	0	0.00	17.80	6	11,029	0.05%
2020/10/05	1	17.80	0	0.00	17.75	1	11,246	0.01%
2020/09/29	1	17.80	0	0.00	17.70	1	11,284	0.01%
2020/09/28	0	0.00	0	17.85	17.75	0	11,378	0.00%
2020/09/25	4	17.50	0	17.60	17.50	4	11,471	0.03%
2020/09/24	7	17.31	0	0.00	17.25	7	11,389	0.06%
2020/09/23	3	17.75	1	17.70	17.70	2	11,189	0.02%
2020/09/22	0	0.00	2	17.85	17.80	-2	11,077	-0.02%
2020/09/21	2	18.00	0	18.10	17.95	2	11,089	0.02%
2020/09/18	0	0.00	13.2	18.07	18.15	-13.2	11,113	-0.12%
2020/09/17	3.3	18.09	0.6	18.15	18.00	2.7	11,057	0.02%
2020/09/16	1.8	18.19	1	18.15	18.15	0.8	11,101	0.01%
2020/09/15	1	18.10	0	0.00	18.15	1	11,089	0.01%
2020/09/14	1	18.00	0	0.00	18.10	1	11,297	0.01%
2020/09/11	1	17.95	2.2	17.97	18.10	-1.2	11,344	-0.01%
2020/09/10	1	17.95	1	18.05	18.05	0	11,362	0.00%
2020/09/09	1	17.90	0	0.00	18.00	1	11,490	0.01%
2020/09/08	2	18.05	0	0.00	18.10	2	11,601	0.02%
2020/09/07	1	18.10	0	0.00	18.00	1	11,831	0.01%
2020/09/04	2	17.88	2	17.95	17.80	0	11,982	0.00%
2020/09/03	2	18.00	2	18.00	18.00	0	11,939	0.00%
2020/09/02	17	18.02	0	0.00	18.00	17	11,980	0.14%
2020/09/01	3	18.08	3	18.10	18.05	0	11,996	0.00%
2020/08/31	6	18.23	1	18.49	18.05	5	11,938	0.04%
2020/08/28	4	18.36	0	0.00	18.45	4	11,760	0.03%
2020/08/27	3	18.35	0	0.00	18.40	3	11,945	0.03%
2020/08/24	2	18.45	0	0.00	18.40	2	12,362	0.02%
2020/08/21	1	18.55	2	18.60	18.60	-1	12,414	-0.01%
2020/08/20	5	18.49	0	0.00	18.45	5	12,423	0.04%
2020/08/19	1	18.85	5	18.90	18.80	-4	12,273	-0.03%
2020/08/18	0	0.00	1	18.75	18.90	-1	12,200	-0.01%
2020/08/17	7	18.76	25	18.80	18.80	-18	12,283	-0.15%
2020/08/14	8	18.84	0	0.00	18.80	8	12,268	0.07%
2020/08/13	20	18.78	25	18.88	18.95	-5	12,163	-0.04%
2020/08/12	23	20.10	2	20.10	20.15	21	11,672	0.18%
2020/08/11	5	20.29	1	20.20	20.15	4	11,323	0.04%
2020/08/10	2	20.30	1	20.25	20.30	1	11,058	0.01%
2020/08/07	2	20.45	0	0.00	20.40	2	10,928	0.02%
2020/08/06	10	20.35	6	20.31	20.40	4	10,860	0.04%
2020/08/04	4	20.00	0	0.00	20.00	4	10,947	0.04%
2020/07/31	2	20.10	11	20.11	20.10	-9	10,802	-0.08%
2020/07/30	2	20.05	0	0.00	20.15	2	10,800	0.02%
2020/07/28	20	19.95	10	19.80	19.95	10	10,876	0.09%
2020/07/24	5	20.05	0	0.00	20.00	5	11,168	0.04%
2020/07/22	2	20.15	1	20.20	20.20	1	11,440	0.01%
2020/07/17	0	0.00	10	20.10	20.10	-10	11,630	-0.09%
2020/07/16	0	0.00	40	20.10	20.05	-40	11,941	-0.33%
2020/07/14	0	20.05	0	0.00	20.05	0	12,057	0.00%
2020/07/13	20	20.08	10	20.10	20.05	10	12,172	0.08%
2020/07/09	20	20.25	0	20.25	20.20	20	12,516	0.16%
2020/07/08	1	20.35	0	0.00	20.35	1	12,750	0.01%
2020/07/07	0	0.00	10	20.31	20.35	-10	12,910	-0.08%
2020/07/06	0	0.00	10	20.45	20.50	-10	12,931	-0.08%
2020/07/03	11	20.15	1	20.20	20.15	10	12,943	0.08%
2020/07/01	1	20.05	0	0.00	20.05	1	13,325	0.01%
2020/06/30	0	0.00	1	20.10	20.00	-1	13,492	-0.01%
2020/06/24	1	19.95	0	0.00	19.90	1	13,766	0.01%
2020/06/23	0	0.00	20	19.80	19.90	-20	14,052	-0.14%
2020/06/19	3	19.87	0	0.00	19.80	3	14,771	0.02%
2020/06/18	3	19.92	0	0.00	19.90	3	14,923	0.02%
2020/06/17	3	19.95	0	0.00	20.10	3	15,146	0.02%
2020/06/16	1	20.00	0	0.00	19.95	1	15,907	0.01%
2020/06/12	33	19.72	5	19.70	19.80	28	17,069	0.16%
2020/06/11	21	20.06	0	0.00	20.05	21	17,638	0.12%
2020/06/10	0	0.00	4.2	20.36	20.40	-4.2	17,954	-0.02%
2020/06/09	0	0.00	2	20.35	20.35	-2	18,635	-0.01%
2020/06/04	8	20.29	0	0.00	20.25	8	19,814	0.04%
2020/06/03	0	0.00	10	20.21	20.30	-10	20,194	-0.05%
2020/06/02	2	19.80	5	19.70	19.90	-3	20,134	-0.01%
2020/06/01	0	19.75	5	19.85	19.65	-5	20,134	-0.02%
2020/05/29	0.3	19.60	0	0.00	19.45	0.3	20,023	0.00%
2020/05/28	0	0.00	2	19.43	19.50	-2	19,771	-0.01%
2020/05/26	10	19.40	0	0.00	19.40	10	20,220	0.05%
2020/05/25	0	0.00	4.5	19.12	19.20	-4.5	20,268	-0.02%
2020/05/22	13	19.14	3	19.15	19.10	10	20,435	0.05%
2020/05/20	1	19.30	0	0.00	19.40	1	20,653	0.00%
2020/05/19	2	19.30	0	0.00	19.30	2	20,766	0.01%
2020/05/18	38	19.04	0	0.00	19.00	38	20,864	0.18%
2020/05/15	30	19.05	3	19.08	19.00	27	20,810	0.13%
2020/05/14	11	19.10	0	0.00	19.05	11	20,703	0.05%
2020/05/13	1	19.20	3.1	19.20	19.20	-2.1	20,668	-0.01%
2020/05/12	2	19.20	0	0.00	19.15	2	20,684	0.01%
2020/05/08	8	19.11	0	0.00	19.05	8	20,489	0.04%
2020/05/07	11	19.00	1	19.10	18.95	10	20,559	0.05%
2020/05/06	120	18.95	1.7	19.04	18.95	118.3	20,609	0.57%	大買/鉅額交易
2020/05/05	37	19.05	0	0.00	19.05	37	20,639	0.18%
2020/05/04	6	18.98	0	0.00	19.00	6	20,717	0.03%
2020/04/30	1	19.35	18	19.44	19.45	-17	20,655	-0.08%
2020/04/29	5	19.18	2	19.18	19.20	3	20,648	0.01%
2020/04/28	7	18.80	43	18.85	18.90	-36	20,607	-0.17%
2020/04/27	50	18.23	1	18.25	18.35	49	21,054	0.23%
2020/04/24	5	18.10	4	18.11	18.05	1	21,010	0.00%
2020/04/23	9	18.19	2	18.10	18.05	7	20,911	0.03%
2020/04/22	2	18.05	0	0.00	18.05	2	20,838	0.01%
2020/04/21	13	18.07	0	0.00	18.05	13	20,752	0.06%
2020/04/20	3	18.57	0	0.00	18.55	3	20,477	0.01%
2020/04/17	8	18.98	2.6	18.95	18.65	5.4	20,474	0.03%
2020/04/16	5	18.63	5	18.71	18.60	0	20,299	0.00%
2020/04/15	5	18.76	26	18.93	18.90	-21	20,134	-0.10%
2020/04/14	4	18.43	23	18.45	18.50	-19	19,874	-0.10%
2020/04/13	14	18.19	71	18.15	18.15	-57	19,681	-0.29%
2020/04/10	34	18.66	2	18.60	18.70	32	19,420	0.16%
2020/04/09	3	18.30	2	18.30	18.35	1	19,230	0.01%
2020/04/08	0	0.00	5	18.15	18.30	-5	19,084	-0.03%
2020/04/07	4	18.04	19	18.18	18.10	-15	18,940	-0.08%
2020/04/06	18	17.82	17	17.86	17.95	1	18,833	0.01%
2020/04/01	25	17.85	0	0.00	17.80	25	18,499	0.14%
2020/03/31	6	18.00	0	0.00	18.05	6	18,287	0.03%
2020/03/30	0	0.00	10	17.88	18.05	-10	18,042	-0.06%
2020/03/27	16	18.18	51	18.36	18.10	-35	17,787	-0.20%
2020/03/26	2	17.80	11.2	18.00	18.00	-9.2	17,500	-0.05%
2020/03/25	99	17.94	59	17.94	17.95	40	17,513	0.23%
2020/03/24	32	17.65	18	17.76	17.50	14	16,969	0.08%
2020/03/23	7	17.06	0	0.00	17.00	7	16,761	0.04%
2020/03/20	29	16.99	27.3	17.36	17.65	1.7	16,517	0.01%
2020/03/19	59	16.43	13	16.56	16.15	46	15,734	0.29%
2020/03/18	23	17.52	5	17.55	17.50	18	14,982	0.12%
2020/03/17	33	18.00	10.1	18.01	17.85	22.9	14,459	0.16%
2020/03/16	66	18.82	0	0.00	18.75	66	13,625	0.48%
2020/03/13	6	18.99	35	18.99	19.55	-29	13,086	-0.22%
2020/03/12	49	20.06	7	20.04	20.00	42	12,287	0.34%
2020/03/11	151	20.85	10	20.80	20.75	141	11,610	1.21%	大買/鉅額交易
2020/03/10	4	20.74	2	20.65	20.90	2	11,333	0.02%
2020/03/09	13	21.12	5	21.20	21.05	8	10,878	0.07%
2020/03/06	2	21.43	0	0.00	21.40	2	10,379	0.02%
2020/03/03	2	21.45	0	0.00	21.45	2	10,137	0.02%
2020/03/02	37	21.27	0	0.00	21.25	37	10,019	0.37%
2020/02/25	5	21.55	0	0.00	21.65	5	9,729	0.05%
2020/02/24	14	21.72	0	0.00	21.70	14	9,605	0.15%
2020/02/21	7	21.92	30	21.97	21.90	-23	9,320	-0.25%
2020/02/20	28	22.17	2	22.30	22.10	26	9,135	0.28%
2020/02/19	5	22.03	1	22.05	22.15	4	8,980	0.04%
2020/02/18	3	21.80	0	0.00	21.90	3	8,824	0.03%
2020/02/14	1	21.75	0	0.00	21.85	1	8,987	0.01%
2020/02/13	1	21.85	4.2	21.86	21.85	-3.2	8,991	-0.04%
2020/02/12	0	0.00	2	21.85	21.80	-2	9,133	-0.02%
2020/02/11	2	21.80	6	21.80	21.75	-4	9,100	-0.04%
2020/02/10	16	21.72	0	0.00	21.75	16	9,110	0.18%
2020/02/07	1	21.80	0	0.00	21.80	1	9,049	0.01%
2020/02/06	6	21.94	1	21.95	21.90	5	9,067	0.06%
2020/02/05	26	21.80	0	0.00	21.75	26	9,015	0.29%
2020/02/04	10	21.45	16	21.67	21.60	-6	8,980	-0.07%
2020/02/03	2	21.25	0	0.00	21.40	2	9,020	0.02%
2020/01/31	3	21.65	0	0.00	21.65	3	8,818	0.03%
2020/01/30	35	21.61	0	0.00	21.50	35	8,640	0.41%
2020/01/20	3	22.42	4	22.45	22.45	-1	7,973	-0.01%
2020/01/17	0	0.00	0.1	22.30	22.30	-0.1	7,876	0.00%
2020/01/16	0	0.00	3	22.15	22.20	-3	7,915	-0.04%
2020/01/15	1	22.20	0	0.00	22.25	1	7,924	0.01%
2020/01/14	1	22.25	0	0.00	22.30	1	7,920	0.01%
2020/01/10	0	0.00	1	21.95	22.00	-1	7,800	-0.01%
2020/01/09	2	21.90	1	21.95	21.90	1	7,784	0.01%
2020/01/08	4	21.81	1	21.85	21.80	3	7,815	0.04%
2020/01/07	2.9	21.90	15	21.93	22.00	-12.1	7,773	-0.16%
2020/01/06	3	21.90	0	0.00	21.90	3	7,792	0.04%
2020/01/03	10	21.95	2	22.03	22.05	8	7,834	0.10%
2020/01/02	0	0.00	1.7	22.05	22.00	-1.7	7,861	-0.02%
2019/12/31	4	22.01	0	0.00	22.00	4	7,849	0.05%
2019/12/30	0	0.00	60	22.05	22.10	-60	7,829	-0.77%
2019/12/27	0	0.00	30	22.07	22.10	-30	7,820	-0.38%
2019/12/26	1.9	21.97	0	0.00	22.00	1.9	7,860	0.02%
2019/12/25	5	21.95	0	0.00	21.95	5	8,036	0.06%
2019/12/24	0	0.00	1	22.00	21.95	-1	8,136	-0.01%
2019/12/23	2	21.95	10	22.05	22.05	-8	8,179	-0.10%
2019/12/20	1	21.85	10	22.20	21.85	-9	8,199	-0.11%
2019/12/19	6	22.08	6.7	22.19	22.20	-0.7	7,982	-0.01%
2019/12/18	0	0.00	1	22.10	22.20	-1	7,992	-0.01%
2019/12/17	0	0.00	20	21.85	21.95	-20	8,077	-0.25%
2019/12/16	12	21.80	0	0.00	21.80	12	8,078	0.15%
2019/12/13	5	21.70	0	0.00	21.85	5	8,162	0.06%
2019/12/11	0	0.00	2.8	21.69	21.75	-2.8	8,213	-0.03%
2019/12/10	0	0.00	0.5	21.75	21.65	-0.5	8,385	-0.01%
2019/12/06	10	21.63	8	21.65	21.60	2	8,696	0.02%
2019/12/05	2	21.70	0	0.00	21.70	2	8,719	0.02%
2019/12/04	5	21.65	0	0.00	21.75	5	8,783	0.06%
2019/12/03	1	21.65	0	0.00	21.75	1	8,850	0.01%
2019/11/29	27	21.78	0	0.00	21.70	27	8,940	0.30%
2019/11/28	0	0.00	0.6	21.95	21.90	-0.6	8,922	-0.01%
2019/11/26	2	21.88	0	0.00	21.75	2	9,130	0.02%
2019/11/25	7	21.81	0	0.00	21.90	7	8,720	0.08%
2019/11/22	12	21.70	10	21.70	21.75	2	8,910	0.02%
2019/11/21	21	21.70	53.2	21.70	21.70	-32.2	9,034	-0.36%
2019/11/18	0	0.00	6	21.83	21.90	-6	9,096	-0.07%
2019/11/14	34	21.60	5.1	21.60	21.60	28.9	9,331	0.31%
2019/11/13	30	21.84	15	21.80	21.80	15	9,501	0.16%
2019/11/12	3	21.92	0.3	22.00	22.00	2.7	10,102	0.03%
2019/11/11	50	21.88	31	22.00	22.00	19	10,672	0.18%
2019/11/08	21	22.22	11	22.30	22.30	10	10,799	0.09%
2019/11/07	22	22.28	10	22.35	22.35	12	11,049	0.11%
2019/11/06	10.4	22.25	1	22.40	22.40	9.4	11,094	0.08%
2019/11/05	23	22.12	0.3	22.25	22.30	22.7	11,250	0.20%
2019/11/04	3	22.15	2	22.15	22.20	1	11,384	0.01%
2019/11/01	0	0.00	8	22.01	22.05	-8	11,523	-0.07%
2019/10/31	3.3	21.93	8	22.00	21.90	-4.7	11,689	-0.04%
2019/10/30	5.5	21.61	50	21.80	21.80	-44.5	11,664	-0.38%
2019/10/29	1	21.55	0	0.00	21.60	1	11,879	0.01%
2019/10/28	13	21.50	0	0.00	21.55	13	12,030	0.11%
2019/10/23	2	21.25	0	0.00	21.30	2	12,290	0.02%
2019/10/22	0	0.00	0	21.35	21.35	0	12,355	0.00%
2019/10/18	16	21.20	0	0.00	21.20	16	12,427	0.13%
2019/10/17	5	21.17	0	0.00	21.30	5	12,495	0.04%
2019/10/16	15	21.17	1	21.25	21.25	14	12,497	0.11%
2019/10/09	7	21.00	0	0.00	21.10	7	12,596	0.06%
2019/10/08	0	0.00	10	21.10	21.20	-10	12,633	-0.08%
2019/10/07	10	21.06	0	0.00	21.10	10	12,751	0.08%
2019/10/04	3	21.05	0	0.00	21.10	3	12,932	0.02%
2019/10/02	0	0.00	11	21.30	21.20	-11	12,951	-0.08%
2019/09/27	7	21.06	100	21.00	20.95	-93	12,776	-0.73%
2019/09/26	2	21.05	0	0.00	21.15	2	12,765	0.02%
2019/09/25	9.1	21.10	0.1	21.20	21.15	9	12,843	0.07%
2019/09/24	2	21.10	2	21.20	21.20	0	12,877	0.00%
2019/09/23	7	21.19	0.2	21.30	21.25	6.8	12,895	0.05%
2019/09/20	5	21.15	0	0.00	21.25	5	12,970	0.04%
2019/09/19	3	21.18	0.2	21.25	21.20	2.8	12,766	0.02%
2019/09/18	2	21.20	16	21.22	21.20	-14	12,728	-0.11%
2019/09/17	6	21.10	0	0.00	21.10	6	12,648	0.05%
2019/09/16	5	20.90	1.6	21.05	20.95	3.4	12,747	0.03%
2019/09/12	7	20.95	0	0.00	20.95	7	12,772	0.05%
2019/09/11	6	20.82	14	20.86	20.95	-8	12,872	-0.06%
2019/09/10	0	0.00	50	20.65	20.85	-50	12,801	-0.39%
2019/09/09	0	0.00	43	20.48	20.50	-43	12,754	-0.34%
2019/09/05	0	0.00	1	20.05	20.15	-1	12,841	-0.01%
2019/09/04	0	0.00	0.5	20.05	20.00	-0.5	13,162	0.00%
2019/08/30	4	19.73	0	0.00	19.95	4	13,619	0.03%
2019/08/29	1	19.65	0	0.00	19.70	1	13,587	0.01%
2019/08/27	2	19.60	0	0.00	19.75	2	13,695	0.01%
2019/08/26	6	19.68	0	0.00	19.65	6	13,660	0.04%
2019/08/23	2	19.88	0	0.00	19.90	2	13,694	0.01%
2019/08/22	1	19.85	0	0.00	19.90	1	13,762	0.01%
2019/08/21	7	19.83	0	0.00	19.85	7	14,122	0.05%
2019/08/20	7	19.91	0	0.00	19.95	7	14,070	0.05%
2019/08/19	17	19.89	20	19.95	19.95	-3	14,005	-0.02%
2019/08/16	22	19.83	0	0.00	19.85	22	13,875	0.16%
2019/08/15	22	19.65	10	19.65	19.65	12	13,621	0.09%
2019/08/14	4.2	21.45	2	21.45	21.50	2.2	13,136	0.02%
2019/08/13	3.2	21.33	0	0.00	21.20	3.2	12,625	0.03%
2019/08/12	1.3	21.42	1.1	21.41	21.40	0.2	12,379	0.00%
2019/08/08	0	0.00	0.2	21.40	21.35	-0.2	12,229	0.00%
2019/08/06	5	20.99	0	0.00	21.20	5	12,198	0.04%
2019/08/05	1	21.30	0	0.00	21.30	1	12,044	0.01%
2019/08/02	1	21.30	10	21.35	21.35	-9	11,943	-0.08%
2019/08/01	13	21.72	0	0.00	21.60	13	11,832	0.11%
2019/07/31	3	21.80	0	0.00	21.95	3	11,746	0.03%
2019/07/30	13	21.85	0	0.00	21.85	13	11,457	0.11%
2019/07/29	4	21.70	0	0.00	21.70	4	11,429	0.03%
2019/07/26	1.5	21.67	0.1	21.70	21.70	1.4	11,397	0.01%
2019/07/25	20	21.45	13	21.73	21.70	7	11,489	0.06%
2019/07/24	4	21.36	0	0.00	21.45	4	11,645	0.03%
2019/07/23	0.8	21.40	0.1	21.40	21.40	0.7	11,654	0.01%
2019/07/22	0	0.00	0.7	21.45	21.40	-0.7	11,606	-0.01%
2019/07/19	0.1	21.35	0	0.00	21.35	0.1	11,637	0.00%
2019/07/18	0	0.00	0.2	21.30	21.30	-0.2	11,666	0.00%
2019/07/17	0	0.00	0.2	21.30	21.30	-0.2	11,652	0.00%
2019/07/16	4	21.20	0	0.00	21.20	4	11,570	0.03%
2019/07/11	0	0.00	5	21.15	21.20	-5	11,363	-0.04%
2019/07/09	0	0.00	1	20.80	20.85	-1	11,054	-0.01%
2019/07/03	8	20.70	0	0.00	20.80	8	11,133	0.07%
2019/07/02	15	20.73	1	20.80	20.80	14	11,116	0.13%
2019/07/01	3	20.77	2	20.80	20.75	1	11,019	0.01%
2019/06/25	0	0.00	0	20.95	20.95	0	10,949	0.00%
2019/06/20	7	20.89	0	0.00	20.90	7	10,707	0.07%
2019/06/19	20	20.90	7	20.81	21.00	13	10,603	0.12%
2019/06/17	0	0.00	2	20.65	20.65	-2	10,326	-0.02%
2019/06/14	2	20.50	0	0.00	20.50	2	10,293	0.02%
2019/06/13	3	20.33	15.9	20.46	20.45	-12.9	10,214	-0.13%
2019/06/12	13	20.39	1	20.40	20.45	12	10,194	0.12%
2019/06/11	2	20.88	50	21.10	20.80	-48	9,793	-0.49%
2019/06/05	0	0.00	9	21.01	21.10	-9	9,333	-0.10%
2019/06/04	0	0.00	3	21.02	21.00	-3	9,266	-0.03%
2019/06/03	0	0.00	52	20.95	21.00	-52	9,202	-0.57%
2019/05/31	0	0.00	50	20.95	20.95	-50	9,113	-0.55%
2019/05/30	8	20.70	0	0.00	20.75	8	8,921	0.09%
2019/05/29	2	20.40	0	0.00	20.50	2	8,907	0.02%
2019/05/28	3	20.30	0.7	20.50	20.55	2.3	8,985	0.03%
2019/05/24	3.3	20.30	5	20.31	20.30	-1.7	8,653	-0.02%
2019/05/22	0	0.00	18	20.30	20.30	-18	8,674	-0.21%
2019/05/21	8	20.25	13	20.28	20.40	-5	8,763	-0.06%
2019/05/20	2	20.10	1	20.10	20.05	1	8,592	0.01%
2019/05/17	7	19.91	0	0.00	19.90	7	8,520	0.08%
2019/05/16	21	19.93	5	20.00	19.90	16	8,501	0.19%
2019/05/15	34	20.05	9	20.10	20.00	25	8,434	0.30%
2019/05/14	1	19.95	0	0.00	19.95	1	8,454	0.01%
2019/05/13	6	20.05	0	0.00	20.05	6	8,375	0.07%
2019/05/09	1	20.05	0	0.00	20.05	1	8,385	0.01%
2019/05/06	11	19.99	0	0.00	20.00	11	8,299	0.13%
2019/05/03	0	0.00	8	20.20	20.20	-8	8,142	-0.10%
2019/05/02	2	20.25	0	0.00	20.25	2	8,057	0.02%
2019/04/30	28	20.14	8	20.16	20.20	20	7,910	0.25%
2019/04/29	4	19.81	21	19.81	19.90	-17	7,609	-0.22%
2019/04/26	0	0.00	1	19.60	19.70	-1	7,604	-0.01%
2019/04/25	2	19.60	0	0.00	19.70	2	7,579	0.03%
2019/04/24	3	19.52	1	19.55	19.60	2	7,527	0.03%
2019/04/23	0	0.00	1	19.35	19.40	-1	7,526	-0.01%
2019/04/18	3	19.10	1	19.15	19.20	2	7,597	0.03%
2019/04/17	1	19.20	0	0.00	19.25	1	7,701	0.01%
2019/04/15	0	0.00	2	19.25	19.30	-2	7,796	-0.03%
2019/04/12	22	19.10	46	19.17	19.25	-24	7,775	-0.31%
2019/04/11	6	19.18	0	0.00	19.20	6	7,745	0.08%
2019/04/10	23.1	19.25	0	0.00	19.30	23.1	7,714	0.30%
2019/04/09	1	19.20	2.4	19.21	19.25	-1.4	7,695	-0.02%
2019/04/08	1	19.20	0	0.00	19.25	1	7,734	0.01%
2019/04/03	1	19.20	0	0.00	19.20	1	7,702	0.01%
2019/04/02	4.2	19.25	0	0.00	19.25	4.2	7,731	0.05%
2019/03/29	1	19.30	2	19.40	19.40	-1	7,667	-0.01%
2019/03/27	0	0.00	1	19.20	19.15	-1	7,663	-0.01%
2019/03/25	26	19.10	1	19.10	19.15	25	7,900	0.32%
2019/03/21	0	0.00	0.1	19.30	19.35	-0.1	7,913	0.00%
2019/03/20	3	19.23	5	19.25	19.30	-2	7,963	-0.03%
2019/03/19	1	19.20	3	19.17	19.20	-2	7,904	-0.03%
2019/03/18	0	0.00	2	19.05	19.10	-2	7,873	-0.03%
2019/03/15	5	19.00	1.5	18.97	19.00	3.5	7,920	0.04%
2019/03/14	0	0.00	5	18.95	18.95	-5	7,832	-0.06%
2019/03/11	21	18.81	0.8	18.85	18.75	20.2	7,961	0.25%
2019/03/08	1	18.70	0	0.00	18.75	1	7,958	0.01%
2019/03/07	51	18.90	5	18.85	18.80	46	8,163	0.56%
2019/02/26	0	0.00	4	18.75	18.70	-4	7,957	-0.05%
2019/02/25	3	18.70	35	18.65	18.70	-32	7,871	-0.41%
2019/02/22	0	0.00	1	18.60	18.65	-1	7,863	-0.01%
2019/02/21	0	0.00	1	18.60	18.60	-1	7,828	-0.01%
2019/02/20	0	0.00	1.3	18.55	18.55	-1.3	7,842	-0.02%
2019/02/19	0	0.00	5	18.45	18.45	-5	7,774	-0.06%
2019/02/18	0	0.00	5	18.45	18.45	-5	7,771	-0.06%
2019/02/13	0	0.00	1	18.45	18.40	-1	7,614	-0.01%
2019/02/12	2	18.50	0	0.00	18.50	2	7,519	0.03%
2019/01/29	0	0.00	3.5	18.37	18.40	-3.5	7,361	-0.05%
2019/01/28	0	18.40	2	18.40	18.45	-2	7,326	-0.03%
2019/01/25	0	0.00	4	18.45	18.45	-4	7,334	-0.05%
2019/01/24	0	0.00	18.7	18.26	18.30	-18.7	7,206	-0.26%
2019/01/23	0	0.00	2	18.20	18.25	-2	7,352	-0.03%
2019/01/22	3	18.25	0	0.00	18.20	3	7,402	0.04%
2019/01/21	0	0.00	10	18.30	18.20	-10	7,363	-0.14%
2019/01/18	0	0.00	9	18.16	18.25	-9	7,347	-0.12%
2019/01/15	1	17.95	3	18.05	18.10	-2	7,486	-0.03%
2019/01/14	0	18.00	0	0.00	18.00	0	7,440	0.00%
2019/01/09	0	17.90	0	0.00	17.95	0	7,629	0.00%
2019/01/08	2	17.63	0	0.00	17.70	2	7,618	0.03%
2019/01/07	0	0.00	6	17.65	17.80	-6	7,729	-0.08%
2019/01/03	12	17.40	1	17.40	17.50	11	8,406	0.13%
2019/01/02	0	0.00	1	17.50	17.40	-1	8,432	-0.01%
2018/12/28	0	0.00	2	17.45	17.50	-2	8,453	-0.02%
2018/12/27	0	0.00	15	17.40	17.40	-15	8,629	-0.17%
2018/12/26	3	17.30	0	0.00	17.30	3	8,684	0.03%
2018/12/25	4.6	17.36	1	17.35	17.35	3.6	8,679	0.04%
2018/12/24	6	17.40	0	0.00	17.55	6	8,713	0.07%
2018/12/21	15	17.45	4	17.45	17.40	11	8,760	0.13%
2018/12/18	5	17.44	0	17.50	17.45	5	8,639	0.06%
2018/12/13	1	17.55	420	17.55	17.60	-419	8,807	-4.76%	大賣/鉅額交易
2018/12/11	1	17.55	0	0.00	17.60	1	8,802	0.01%
2018/12/07	1	17.65	0	0.00	17.70	1	8,813	0.01%
2018/12/05	0	0.00	1	17.75	17.75	-1	8,714	-0.01%
2018/12/04	1	17.70	0.2	17.85	17.85	0.8	8,735	0.01%
2018/12/03	0	0.00	5	17.75	17.75	-5	8,694	-0.06%
2018/11/30	4	17.56	0.1	17.65	17.55	3.9	8,695	0.04%
2018/11/29	1	17.60	0	0.00	17.65	1	8,555	0.01%
2018/11/28	1	17.60	0	0.00	17.70	1	8,504	0.01%
2018/11/23	0	17.65	0	0.00	17.60	0	8,495	0.00%
2018/11/21	1	17.60	0	0.00	17.65	1	8,561	0.01%
2018/11/20	1	17.65	0	0.00	17.70	1	8,561	0.01%
2018/11/19	0	0.00	1	17.90	17.80	-1	8,565	-0.01%
2018/11/16	0	0.00	11	17.76	17.80	-11	8,575	-0.13%
2018/11/15	0	0.00	2	17.68	17.70	-2	8,641	-0.02%
2018/11/08	5	17.60	0	0.00	17.70	5	9,848	0.05%
2018/11/07	0	0.00	2	17.63	17.65	-2	9,919	-0.02%
2018/11/06	0.3	17.55	2	17.50	17.55	-1.7	10,113	-0.02%
2018/11/05	1	17.40	3	17.42	17.55	-2	10,444	-0.02%
2018/11/02	2	17.35	0	0.00	17.50	2	10,551	0.02%
2018/10/31	2	17.40	2	17.40	17.45	0	10,817	0.00%
2018/10/30	0	0.00	1	17.30	17.35	-1	10,711	-0.01%
2018/10/29	1	17.10	0	0.00	17.15	1	10,732	0.01%
2018/10/25	3	17.10	3	17.20	17.25	0	10,853	0.00%
2018/10/24	0	0.00	10	17.25	17.30	-10	11,042	-0.09%
2018/10/23	0	0.00	1.1	17.36	17.30	-1.1	11,101	-0.01%
2018/10/22	1	17.40	1.2	17.52	17.50	-0.2	11,146	0.00%
2018/10/18	10	17.40	0	0.00	17.50	10	11,035	0.09%
2018/10/17	1	17.40	0	0.00	17.50	1	11,046	0.01%
2018/10/16	3	17.47	0	0.00	17.50	3	10,974	0.03%
2018/10/15	2	17.50	0	0.00	17.45	2	10,855	0.02%
2018/10/12	3	17.50	0	0.00	17.75	3	10,710	0.03%
2018/10/11	108	17.69	7	17.69	17.50	101	10,559	0.96%	大買/鉅額交易
2018/10/09	0	0.00	1	18.10	18.10	-1	9,993	-0.01%
2018/10/08	1	18.05	1.2	18.06	18.05	-0.2	9,952	0.00%
2018/10/05	14	18.05	0	0.00	18.00	14	9,914	0.14%
2018/10/02	6	18.38	0	0.00	18.35	6	9,619	0.06%
2018/10/01	0.8	18.55	0	0.00	18.55	0.8	9,520	0.01%
2018/09/28	0	0.00	1	18.50	18.50	-1	9,562	-0.01%
2018/09/25	0	0.00	14	18.45	18.45	-14	9,466	-0.15%
2018/09/21	10.7	18.45	0.8	18.45	18.50	9.9	9,403	0.10%
2018/09/20	0	0.00	1.2	18.21	18.30	-1.2	9,211	-0.01%
2018/09/19	0	0.00	1	18.15	18.15	-1	9,210	-0.01%
2018/09/18	50	18.00	5.2	18.05	18.05	44.8	9,231	0.49%
2018/09/17	0	0.00	10.2	17.99	17.95	-10.2	9,237	-0.11%
2018/09/14	4	18.00	0	0.00	18.00	4	9,266	0.04%
2018/09/12	0	0.00	11	17.82	17.95	-11	9,314	-0.12%
2018/09/11	0	0.00	6	17.80	17.85	-6	9,380	-0.06%
2018/09/04	0	0.00	15	17.95	18.00	-15	9,801	-0.15%
2018/08/30	6	17.95	0	0.00	17.95	6	10,074	0.06%
2018/08/28	16	17.85	6	17.90	17.90	10	10,117	0.10%
2018/08/27	0	0.00	1	17.85	17.80	-1	10,144	-0.01%
2018/08/24	1	17.85	0	0.00	17.85	1	10,181	0.01%
2018/08/23	1	17.95	5	17.93	17.95	-4	10,610	-0.04%
2018/08/22	1	17.95	0	0.00	18.00	1	10,759	0.01%
2018/08/21	0	0.00	1	17.90	17.90	-1	10,681	-0.01%
2018/08/20	2	17.73	0	0.00	17.75	2	10,650	0.02%
2018/08/17	0	0.00	1	17.60	17.55	-1	10,577	-0.01%
2018/08/16	10	17.40	9	17.40	17.45	1	10,537	0.01%
2018/08/15	30	18.58	12	18.60	18.65	18	10,139	0.18%
2018/08/14	3	18.65	0	0.00	18.70	3	9,689	0.03%
2018/08/13	9	18.58	1	18.70	18.55	8	9,543	0.08%
2018/08/10	23	18.71	1	18.80	18.75	22	9,299	0.24%
2018/08/09	13	18.45	4.7	18.45	18.50	8.3	9,002	0.09%
2018/08/08	2	18.35	1	18.35	18.40	1	8,856	0.01%
2018/08/02	2	18.25	0	0.00	18.25	2	8,494	0.02%
2018/08/01	4	18.28	0	0.00	18.35	4	8,438	0.05%
2018/07/31	0	0.00	5	18.16	18.35	-5	8,385	-0.06%
2018/07/30	5	18.05	13	18.09	18.10	-8	8,112	-0.10%
2018/07/26	1	17.90	1	17.95	18.00	0	7,897	0.00%
2018/07/25	10	17.90	0	0.00	17.90	10	7,903	0.13%
2018/07/24	0	0.00	0.7	18.00	17.95	-0.7	7,899	-0.01%
2018/07/23	0	0.00	21.3	17.94	17.95	-21.3	7,938	-0.27%
2018/07/20	0	0.00	40	17.90	17.90	-40	7,961	-0.50%
2018/07/19	2	17.80	3	17.82	17.85	-1	7,993	-0.01%
2018/07/18	0	0.00	101	17.80	17.80	-101	8,029	-1.26%	大賣/鉅額交易
2018/07/16	5	17.75	0	0.00	17.70	5	8,056	0.06%
2018/07/12	0	0.00	1	17.70	17.75	-1	8,122	-0.01%
2018/07/10	1	17.70	1	17.70	17.70	0	8,159	0.00%
2018/07/04	0	0.00	1	17.60	17.60	-1	8,233	-0.01%
2018/07/03	0	0.00	30	17.55	17.50	-30	8,303	-0.36%
2018/06/22	1	17.55	0	0.00	17.55	1	7,893	0.01%
2018/06/21	2	17.63	0	0.00	17.60	2	7,786	0.03%
2018/06/20	1	17.65	0	0.00	17.65	1	7,829	0.01%
2018/06/19	1	17.70	2.4	17.76	17.60	-1.4	7,755	-0.02%
2018/06/15	1	17.85	0	0.00	17.85	1	7,568	0.01%
2018/06/14	1	17.90	0	0.00	17.80	1	7,344	0.01%
2018/06/08	0	18.05	0	0.00	18.05	0	7,394	0.00%
2018/06/07	0	18.00	2.2	18.04	18.10	-2.2	7,460	-0.03%
2018/06/06	2	17.95	0	0.00	17.95	2	7,347	0.03%
2018/06/05	2	17.80	5.1	17.82	17.95	-3.1	7,344	-0.04%
2018/06/04	5	17.77	0	0.00	17.80	5	7,283	0.07%
2018/06/01	18	17.74	0	0.00	17.80	18	7,288	0.25%
2018/05/31	0	0.00	1	17.90	17.90	-1	7,237	-0.01%
2018/05/30	20	17.73	0	0.00	17.65	20	6,865	0.29%
2018/05/29	1	17.80	0	0.00	17.90	1	6,737	0.01%
2018/05/28	1	17.80	2	17.80	17.85	-1	6,772	-0.01%
2018/05/25	1	17.70	2	17.75	17.75	-1	6,837	-0.01%
2018/05/24	1	17.75	0	0.00	17.75	1	6,835	0.01%
2018/05/22	1	17.80	2	17.85	17.80	-1	6,857	-0.01%
2018/05/21	23	17.83	0	0.00	17.90	23	6,942	0.33%
2018/05/18	2	17.80	0.1	17.85	17.80	1.9	7,018	0.03%
2018/05/17	0	0.00	12	17.90	17.90	-12	7,132	-0.17%
2018/05/14	3	17.90	1	17.90	17.90	2	7,812	0.03%
2018/05/10	0.5	17.80	0	0.00	17.80	0.5	8,184	0.01%
2018/05/09	3	17.77	0	0.00	17.75	3	8,278	0.04%
2018/05/07	30	17.78	0	0.00	17.75	30	8,590	0.35%
2018/05/04	10	17.80	0	0.00	17.80	10	8,630	0.12%
2018/05/03	1	17.95	0	0.00	17.90	1	8,633	0.01%
2018/05/02	0	0.00	11.1	17.98	18.00	-11.1	8,694	-0.13%
2018/04/30	6	17.88	0	0.00	17.95	6	8,689	0.07%
2018/04/27	5	17.82	0	0.00	17.85	5	8,665	0.06%
2018/04/25	0	0.00	0.9	17.80	17.80	-0.9	8,686	-0.01%
2018/04/24	4	17.75	0	0.00	17.75	4	8,746	0.05%
2018/04/23	0	0.00	3	17.78	17.80	-3	8,847	-0.03%
2018/04/20	0.8	17.80	1	17.75	17.75	-0.2	8,867	0.00%
2018/04/19	1	17.80	1	17.80	17.85	0	8,890	0.00%
2018/04/17	1	17.70	54	17.63	17.75	-53	8,923	-0.59%
2018/04/16	0	17.75	0	0.00	17.75	0	8,924	0.00%
2018/04/13	2.5	17.80	0	0.00	17.80	2.5	9,015	0.03%
2018/04/12	0	0.00	11.4	17.75	17.80	-11.4	9,163	-0.12%
2018/04/11	1	17.75	46	17.75	17.75	-45	9,331	-0.48%
2018/04/10	8	17.70	1	17.70	17.80	7	9,366	0.07%
2018/04/09	8	17.57	1	17.60	17.65	7	9,334	0.07%
2018/04/03	0	0.00	40	17.50	17.50	-40	9,303	-0.43%
2018/04/02	50	17.60	21.2	17.60	17.55	28.8	9,337	0.31%
2018/03/30	0	0.00	22.1	17.60	17.60	-22.1	9,444	-0.23%
2018/03/29	2	17.50	0	0.00	17.50	2	9,405	0.02%
2018/03/28	20	17.50	20	17.60	17.55	0	9,340	0.00%
2018/03/27	2	17.55	1	17.55	17.60	1	9,378	0.01%
2018/03/26	12	17.40	0	0.00	17.45	12	9,332	0.13%
2018/03/23	0	0.00	50	17.41	17.45	-50	9,329	-0.54%
2018/03/22	11	17.60	0	0.00	17.60	11	9,279	0.12%
2018/03/21	0	0.00	1	17.55	17.60	-1	9,264	-0.01%
2018/03/20	10	17.50	7.7	17.60	17.55	2.3	9,377	0.02%
2018/03/19	40	17.55	20	17.55	17.60	20	9,332	0.21%
2018/03/15	10	17.40	0.5	17.45	17.40	9.5	9,048	0.11%
2018/03/13	0	0.00	3	17.38	17.45	-3	9,082	-0.03%
2018/03/12	0	0.00	1	17.30	17.35	-1	8,968	-0.01%
2018/03/08	2	17.15	0	0.00	17.15	2	9,006	0.02%
2018/03/07	0	0.00	2	17.15	17.10	-2	9,156	-0.02%
2018/03/06	2	17.05	0	0.00	17.10	2	9,200	0.02%
2018/03/05	1	17.00	0	0.00	16.95	1	9,444	0.01%
2018/02/27	0	0.00	1	17.25	17.20	-1	9,260	-0.01%
2018/02/26	0	0.00	25	17.15	17.15	-25	9,153	-0.27%
2018/02/23	1.8	17.07	0	0.00	17.05	1.8	9,122	0.02%
2018/02/22	1	16.90	1	16.90	16.95	0	9,212	0.00%
2018/02/21	22	16.94	1	16.85	16.95	21	9,319	0.23%
2018/02/12	81	16.72	2	16.80	16.75	79	9,226	0.86%
2018/02/09	12	16.64	0	0.00	16.65	12	9,147	0.13%
2018/02/08	12	16.84	0	0.00	16.80	12	9,019	0.13%
2018/02/07	13	16.85	15	16.88	16.90	-2	8,990	-0.02%
2018/02/06	11	16.66	125	16.75	16.60	-114	8,789	-1.30%	大賣/鉅額交易
2018/02/05	1	17.10	0	0.00	17.10	1	8,392	0.01%
2018/02/02	1	17.25	0	0.00	17.40	1	8,225	0.01%
2018/02/01	320	17.30	300.1	17.32	17.40	19.9	8,124	0.24%	大買/大賣/
2018/01/31	2	17.15	0	0.00	17.40	2	8,104	0.02%
2018/01/30	1	17.30	0	0.00	17.30	1	7,826	0.01%
2018/01/26	0	0.00	24	17.35	17.35	-24	7,665	-0.31%
2018/01/25	0	0.00	0	17.30	17.40	0	7,627	0.00%
2018/01/24	0	0.00	7	17.28	17.25	-7	7,529	-0.09%
2018/01/23	3	17.30	0	0.00	17.40	3	7,525	0.04%
2018/01/22	9	17.30	12	17.40	17.40	-3	7,520	-0.04%
2018/01/19	3	17.40	5	17.40	17.45	-2	7,476	-0.03%
2018/01/18	0	0.00	1	17.55	17.50	-1	7,445	-0.01%
2018/01/17	50.8	17.45	18	17.48	17.50	32.8	7,373	0.44%
2018/01/16	0.1	17.40	1	17.40	17.40	-0.9	7,316	-0.01%
2018/01/15	1	17.20	3	17.28	17.35	-2	7,314	-0.03%
2018/01/09	1	17.25	1.1	17.25	17.30	-0.1	7,418	0.00%
2018/01/08	7	17.20	4	17.30	17.30	3	7,430	0.04%
2018/01/05	0	0.00	3	17.05	17.15	-3	7,285	-0.04%
2018/01/04	2	16.90	7	16.95	16.95	-5	7,233	-0.07%
2018/01/03	0	0.00	1	16.85	16.90	-1	7,272	-0.01%
2018/01/02	1	16.70	0	0.00	16.85	1	7,223	0.01%