華南金 (2880)-第一金-新興券商分點個股進出

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
26.05
漲跌
▼0.05
漲幅
-0.19%
成交量
26,319張
產業
上市金融類股
1543人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	10	25.90	0.1	26.05	26.05	9.9	17,046	0.06%
2024/05/14	1	26.05	0	0.00	26.10	1	16,817	0.01%
2024/05/13	2.1	26.10	5.9	26.05	26.20	-3.8	16,584	-0.02%
2024/05/10	1	26.10	37.4	25.96	26.25	-36.4	16,251	-0.22%
2024/05/08	10	25.50	0	0.00	25.55	10	15,029	0.07%
2024/05/07	2	25.58	62	25.55	25.55	-60	14,703	-0.41%
2024/05/06	4	24.95	4.1	25.24	25.45	-0.1	14,087	0.00%
2024/05/03	1	24.20	11.4	24.33	24.25	-10.4	12,973	-0.08%
2024/05/02	1	24.10	46.4	24.19	24.20	-45.4	12,645	-0.36%
2024/04/30	3	23.67	0	23.70	23.65	3	12,038	0.02%
2024/04/29	0	0.00	26	23.34	23.40	-26	11,047	-0.24%
2024/04/26	6	22.54	0	0.00	22.55	6	10,608	0.06%
2024/04/25	1	22.55	0	0.00	22.50	1	10,607	0.01%
2024/04/24	10	22.85	0	0.00	22.85	10	10,530	0.09%
2024/04/22	0.2	22.65	1	22.75	22.75	-0.8	10,871	-0.01%
2024/04/19	5.3	22.20	0	0.00	22.20	5.3	10,767	0.05%
2024/04/16	11.3	22.46	0	0.00	22.40	11.3	10,148	0.11%
2024/04/12	5	22.90	0.2	23.00	23.00	4.8	9,824	0.05%
2024/04/11	0	23.10	10	23.20	23.20	-10	9,588	-0.10%
2024/04/10	3	23.17	0	0.00	23.15	3	9,512	0.03%
2024/04/09	0	23.10	2	23.08	23.20	-2	9,512	-0.02%
2024/04/08	0.4	23.00	2	23.00	23.10	-1.7	9,446	-0.02%
2024/04/03	8	22.91	0	0.00	22.85	8	9,417	0.08%
2024/04/01	0	0.00	11.3	23.20	23.20	-11.3	9,412	-0.12%
2024/03/29	0	0.00	17	22.95	23.15	-17	9,418	-0.18%
2024/03/28	0	22.97	2	22.88	22.90	-2	9,127	-0.02%
2024/03/27	0	0.00	20	23.00	23.00	-20	9,025	-0.22%
2024/03/26	6.2	23.02	15	23.02	23.05	-8.8	9,034	-0.10%
2024/03/25	0	22.90	0	0.00	22.90	0	8,974	0.00%
2024/03/22	0	22.95	1	22.95	22.95	-1	8,953	-0.01%
2024/03/21	5	22.80	14	22.97	23.00	-9	8,805	-0.10%
2024/03/20	12	22.63	0	0.00	22.55	12	8,693	0.14%
2024/03/19	1	22.85	0	0.00	22.80	1	8,611	0.01%
2024/03/15	1	22.80	32	22.99	23.00	-31	8,256	-0.38%
2024/03/14	0.5	22.70	12	22.66	22.80	-11.5	7,861	-0.15%
2024/03/13	0	22.05	0	0.00	22.15	0	7,452	0.00%
2024/03/12	0	22.05	0	0.00	22.05	0	7,346	0.00%
2024/03/11	5	22.10	0	0.00	22.00	5	7,352	0.07%
2024/03/08	5	21.95	104	21.95	22.00	-99	7,333	-1.35%	大賣/
2024/03/07	1	21.90	0	21.85	21.85	1	7,168	0.01%
2024/03/05	1.9	21.75	0	0.00	21.70	1.9	7,926	0.02%
2024/03/04	1	21.75	0	0.00	21.75	1	7,954	0.01%
2024/03/01	0	21.90	0	0.00	21.85	0	8,074	0.00%
2024/02/29	0.1	21.85	0.5	21.90	22.00	-0.4	8,180	-0.01%
2024/02/27	0	0.00	12	21.71	21.85	-12	8,013	-0.15%
2024/02/26	0	21.70	1	21.60	21.60	-1	7,956	-0.01%
2024/02/23	0	0.00	1.1	21.75	21.75	-1.1	7,966	-0.01%
2024/02/22	10.3	21.70	0	0.00	21.70	10.3	8,148	0.13%
2024/02/20	0	21.85	0	0.00	21.85	0	8,256	0.00%
2024/02/16	0	21.80	0	0.00	21.75	0	8,616	0.00%
2024/02/15	3	21.67	0	0.00	21.75	3	8,605	0.04%
2024/02/05	1	21.70	11	21.82	21.75	-10	8,515	-0.12%
2024/02/02	0	0.00	5.3	21.85	21.90	-5.3	8,448	-0.06%
2024/02/01	0	21.85	3	21.85	21.85	-3	8,461	-0.04%
2024/01/31	3	21.62	0	0.00	21.60	3	8,431	0.04%
2024/01/29	49	21.75	1	21.70	21.75	48	8,452	0.57%
2024/01/26	0	0.00	5	21.60	21.65	-5	8,481	-0.06%
2024/01/24	2	21.35	0	0.00	21.40	2	8,466	0.02%
2024/01/19	52.4	21.01	0	0.00	21.20	52.4	8,570	0.61%
2024/01/18	7	21.19	0	0.00	21.10	7	8,609	0.08%
2024/01/17	25.1	21.19	0	0.00	21.05	25.1	8,642	0.29%
2024/01/16	2	21.53	0	0.00	21.45	2	8,394	0.02%
2024/01/15	3	21.88	0	0.00	21.85	3	8,238	0.04%
2024/01/12	1	22.05	0	0.00	22.00	1	8,368	0.01%
2024/01/11	1	22.15	0	0.00	22.10	1	8,423	0.01%
2024/01/10	8	21.95	0	0.00	21.95	8	8,392	0.10%
2024/01/09	1	22.15	1	22.30	21.95	0	8,369	0.00%
2024/01/08	0	0.00	0.1	22.15	22.20	-0.1	8,386	0.00%
2024/01/04	0	0.00	1	22.05	22.00	-1	8,524	-0.01%
2024/01/02	0	0.00	1	22.25	22.35	-1	8,734	-0.01%
2023/12/29	0	0.00	1	22.30	22.35	-1	8,785	-0.01%
2023/12/28	0	0.00	48.1	22.32	22.40	-48.1	9,047	-0.53%
2023/12/27	0	22.15	0.5	22.15	22.25	-0.4	9,000	0.00%
2023/12/26	0	0.00	6	22.08	22.20	-6	8,957	-0.07%
2023/12/22	0	21.85	1	21.85	21.90	-0.9	9,044	-0.01%
2023/12/20	2	22.00	16	22.07	21.90	-14	9,149	-0.15%
2023/12/19	0	0.00	1	22.15	22.20	-1	9,049	-0.01%
2023/12/18	0.3	22.30	2	22.35	22.35	-1.7	9,185	-0.02%
2023/12/15	2	22.35	0	0.00	22.25	2	9,172	0.02%
2023/12/12	0	0.00	0.4	22.10	22.20	-0.4	8,996	0.00%
2023/12/11	2	22.10	0	0.00	22.20	2	9,087	0.02%
2023/12/07	0	22.00	0	0.00	22.00	0	9,126	0.00%
2023/12/06	0	0.00	6	22.14	22.15	-6	9,160	-0.07%
2023/12/05	0	21.90	1	21.80	22.00	-1	9,092	-0.01%
2023/12/04	0	22.00	0	0.00	21.90	0	9,084	0.00%
2023/12/01	2	21.95	25	21.95	21.95	-23	9,145	-0.25%
2023/11/30	0	0.00	20	22.25	22.25	-20	9,118	-0.22%
2023/11/29	0	0.00	3	22.15	22.05	-3	8,298	-0.04%
2023/11/28	0	0.00	10	22.00	22.10	-10	8,178	-0.12%
2023/11/24	0.5	21.75	0	0.00	21.90	0.5	8,357	0.01%
2023/11/23	0	21.75	0	0.00	21.80	0	8,388	0.00%
2023/11/22	0	21.70	0.2	21.80	21.80	-0.2	8,363	0.00%
2023/11/21	25	21.80	5	21.79	21.85	20	8,432	0.24%
2023/11/20	2	21.43	2.3	21.51	21.60	-0.3	8,468	0.00%
2023/11/17	0	0.00	4	21.64	21.60	-4	8,529	-0.05%
2023/11/16	1	21.35	2	21.40	21.50	-1	8,413	-0.01%
2023/11/15	0	0.00	8	21.30	21.45	-8	8,316	-0.10%
2023/11/14	0	20.95	0	0.00	21.00	0	8,166	0.00%
2023/11/13	0	20.95	0	0.00	20.95	0	8,343	0.00%
2023/11/10	5	20.75	4	20.80	20.90	1	8,559	0.01%
2023/11/09	3	20.72	1	20.80	20.75	2	8,701	0.02%
2023/11/08	2	20.83	25	20.85	20.85	-23	8,821	-0.26%
2023/11/06	0	0.00	2	21.05	20.95	-2	8,959	-0.02%
2023/11/03	0.8	20.85	0	0.00	20.85	0.8	8,904	0.01%
2023/10/30	5	20.33	0	0.00	20.30	5	9,213	0.05%
2023/10/27	0	20.45	0	0.00	20.45	0	9,210	0.00%
2023/10/26	1	20.25	0	0.00	20.25	1	9,321	0.01%
2023/10/25	19	20.38	0	0.00	20.40	19	9,265	0.21%
2023/10/24	1.5	20.43	0	0.00	20.40	1.5	9,230	0.02%
2023/10/23	0	20.50	0	0.00	20.50	0	9,231	0.00%
2023/10/20	3	20.47	0	0.00	20.50	3	9,209	0.03%
2023/10/19	2	20.68	37	20.71	20.75	-35	9,104	-0.38%
2023/10/18	7	20.82	10	20.84	20.80	-3	9,079	-0.03%
2023/10/17	0	20.95	0	0.00	20.95	0	9,086	0.00%
2023/10/13	3	20.97	1	21.00	20.95	2	9,080	0.02%
2023/10/12	1	21.10	0	0.00	21.20	1	9,112	0.01%
2023/10/06	0.5	20.60	0	20.60	20.55	0.5	8,898	0.01%
2023/10/04	30.1	20.34	1.1	20.30	20.20	29	8,920	0.33%
2023/10/03	66	20.50	1	20.45	20.45	65	8,707	0.75%
2023/09/28	0	0.00	0	20.60	20.50	0	9,148	0.00%
2023/09/27	1.1	20.50	1	20.55	20.50	0.1	9,172	0.00%
2023/09/26	14.1	20.59	0	0.00	20.55	14.1	9,154	0.15%
2023/09/25	5	20.70	0	0.00	20.75	5	9,020	0.06%
2023/09/22	1.1	20.66	10.3	20.70	20.70	-9.2	9,164	-0.10%
2023/09/21	16.3	20.68	0	0.00	20.60	16.3	9,204	0.18%
2023/09/19	2	20.88	0.5	20.95	20.85	1.5	9,071	0.02%
2023/09/18	12.2	20.94	0	0.00	20.95	12.2	9,082	0.13%
2023/09/15	6	21.03	0	0.00	21.00	6	9,141	0.07%
2023/09/14	0.2	21.15	0	0.00	21.20	0.2	9,011	0.00%
2023/09/13	2.5	20.86	0	0.00	20.90	2.5	8,930	0.03%
2023/09/12	1.1	20.89	0	0.00	20.90	1.1	9,069	0.01%
2023/09/11	1	20.85	2	20.70	20.75	-1	9,029	-0.01%
2023/09/08	0	20.70	0	0.00	20.55	0	8,994	0.00%
2023/09/07	12	20.50	0	0.00	20.50	12	9,070	0.13%
2023/09/06	2	20.50	0	0.00	20.50	2	9,038	0.02%
2023/09/05	0	20.80	0	0.00	20.65	0	9,004	0.00%
2023/09/04	0.4	20.71	0	0.00	20.70	0.4	9,002	0.00%
2023/08/31	9	20.66	0	0.00	20.50	9	9,070	0.10%
2023/08/30	0	0.00	0.6	20.90	20.85	-0.6	8,620	-0.01%
2023/08/29	5	20.70	0	0.00	20.70	5	8,741	0.06%
2023/08/28	11	20.62	0	0.00	20.80	11	8,757	0.13%
2023/08/25	11.1	20.60	0.6	20.70	20.60	10.5	9,983	0.10%
2023/08/24	25.1	20.74	0.6	20.80	20.70	24.6	10,088	0.24%
2023/08/23	5	20.84	13.1	20.86	20.80	-8.1	10,050	-0.08%
2023/08/21	0	20.95	0	0.00	20.90	0	10,108	0.00%
2023/08/18	0.2	20.95	0	0.00	20.80	0.2	10,119	0.00%
2023/08/17	7.1	20.87	0	0.00	20.85	7.1	10,146	0.07%
2023/08/16	1	21.60	1.1	21.70	21.60	-0.1	10,018	0.00%
2023/08/15	31	22.14	0	0.00	21.90	31	9,945	0.31%
2023/08/14	12	22.10	5	22.15	22.15	7	9,949	0.07%
2023/08/11	1.9	22.32	0	0.00	22.30	1.9	10,042	0.02%
2023/08/10	0	0.00	5	22.35	22.30	-5	10,069	-0.05%
2023/08/09	0.5	22.30	1	22.30	22.30	-0.5	10,027	-0.01%
2023/08/08	4	22.19	0	0.00	22.10	4	10,034	0.04%
2023/08/02	4	22.23	0	0.00	22.15	4	10,028	0.04%
2023/08/01	0.4	22.45	10	22.45	22.55	-9.6	9,979	-0.10%
2023/07/31	0	0.00	10	22.33	22.25	-10	9,921	-0.10%
2023/07/28	0	22.25	1	22.25	22.20	-1	9,898	-0.01%
2023/07/27	0	22.25	0	0.00	22.30	0	9,934	0.00%
2023/07/26	5.1	22.20	0	0.00	22.20	5.1	10,146	0.05%
2023/07/25	0	22.00	0	0.00	22.10	0	11,061	0.00%
2023/07/24	1	21.95	0	0.00	21.90	1	11,060	0.01%
2023/07/21	5	22.20	0	0.00	22.10	5	11,092	0.05%
2023/07/20	0.5	22.25	10	22.25	22.25	-9.5	11,086	-0.09%
2023/07/19	1	22.05	0.1	22.20	22.10	0.9	11,039	0.01%
2023/07/18	0	22.20	2	22.25	22.15	-2	11,021	-0.02%
2023/07/14	0	0.00	3.6	21.99	22.05	-3.6	10,992	-0.03%
2023/07/13	18	21.85	0.6	21.85	21.85	17.4	10,937	0.16%
2023/07/12	3	21.75	0	0.00	21.85	3	10,975	0.03%
2023/07/11	3	21.80	1	21.85	21.80	2	10,956	0.02%
2023/07/10	3	21.45	0	0.00	21.40	3	10,960	0.03%
2023/07/07	14.1	21.45	0	0.00	21.40	14.1	10,921	0.13%
2023/07/06	9.1	21.73	1	21.80	21.60	8.1	10,801	0.07%
2023/07/04	0.1	22.15	0	0.00	22.05	0.1	10,363	0.00%
2023/07/03	0	22.20	0	0.00	22.10	0	10,402	0.00%
2023/06/30	0	0.00	1.6	22.14	22.20	-1.6	10,462	-0.02%
2023/06/29	0	22.25	0	0.00	22.15	0	10,317	0.00%
2023/06/28	2.1	22.15	0	0.00	22.15	2.1	10,277	0.02%
2023/06/27	1	22.25	0	0.00	22.20	1	10,251	0.01%
2023/06/26	0	22.35	0	0.00	22.25	0	10,263	0.00%
2023/06/19	0	0.00	1	22.20	22.35	-1	10,418	-0.01%
2023/06/16	0	22.35	0	0.00	22.20	0	10,438	0.00%
2023/06/14	2	22.35	11	22.40	22.45	-9	10,473	-0.09%
2023/06/13	0	0.00	4	22.35	22.45	-4	10,744	-0.04%
2023/06/09	0	22.30	0	0.00	22.25	0	11,120	0.00%
2023/06/08	10	22.33	2	22.30	22.35	8	11,180	0.07%
2023/06/07	0	22.40	0	0.00	22.40	0	11,297	0.00%
2023/06/06	0	22.45	0	0.00	22.35	0	11,312	0.00%
2023/06/05	2	22.43	0	0.00	22.40	2	11,368	0.02%
2023/06/02	0	22.30	0	0.00	22.30	0	11,361	0.00%
2023/05/31	0	22.35	4.8	22.25	22.25	-4.8	11,234	-0.04%
2023/05/30	3	22.30	16.3	22.34	22.25	-13.3	10,021	-0.13%
2023/05/29	3.1	22.23	0	0.00	22.20	3.1	10,002	0.03%
2023/05/26	0	22.30	0	0.00	22.25	0	9,945	0.00%
2023/05/25	0	22.40	0	0.00	22.30	0	9,922	0.00%
2023/05/24	0	22.60	1	22.55	22.55	-1	9,900	-0.01%
2023/05/23	0	0.00	6	22.60	22.65	-6	9,887	-0.06%
2023/05/22	0	22.65	0	0.00	22.65	0	9,796	0.00%
2023/05/19	1	22.50	3	22.70	22.75	-2	9,738	-0.02%
2023/05/18	0	22.45	8	22.45	22.55	-8	9,576	-0.08%
2023/05/17	0	0.00	10	22.40	22.35	-10	9,499	-0.11%
2023/05/16	0	22.00	0.1	22.05	22.10	-0.1	9,301	0.00%
2023/05/15	2	21.80	0	0.00	21.95	2	9,289	0.02%
2023/05/12	3	21.93	0	0.00	21.90	3	9,310	0.03%
2023/05/11	0	0.00	7	22.15	22.10	-7	9,303	-0.08%
2023/05/10	0	22.10	2	22.20	22.20	-2	9,272	-0.02%
2023/05/09	0	22.00	0	0.00	22.05	0	9,211	0.00%
2023/05/08	13	21.99	0	0.00	22.00	13	9,272	0.14%
2023/05/05	1	22.00	1.1	22.00	22.00	-0.1	9,200	0.00%
2023/05/04	3.9	21.91	1	21.95	21.95	2.9	9,216	0.03%
2023/05/03	1	21.85	0.5	21.90	21.85	0.5	9,195	0.01%
2023/05/02	13	21.82	1.5	21.87	21.90	11.5	9,429	0.12%
2023/04/28	19	21.93	38	21.66	21.90	-19	9,633	-0.20%
2023/04/27	0	22.90	0	0.00	22.80	0	8,832	0.00%
2023/04/25	0	22.85	0	0.00	22.80	0	8,962	0.00%
2023/04/24	0.2	22.81	0	0.00	22.85	0.2	9,083	0.00%
2023/04/21	0	22.85	0	0.00	22.80	0	9,307	0.00%
2023/04/20	0	22.85	0	0.00	22.75	0	9,398	0.00%
2023/04/19	6	22.84	1.5	22.85	22.80	4.5	9,707	0.05%
2023/04/18	4	22.70	0	0.00	22.70	4	9,668	0.04%
2023/04/17	5	22.70	0	0.00	22.70	5	9,663	0.05%
2023/04/14	0.7	22.80	12.2	22.70	22.80	-11.5	9,598	-0.12%
2023/04/13	3.6	22.66	0	0.00	22.70	3.6	9,682	0.04%
2023/04/11	2	22.58	1	22.60	22.65	1	9,705	0.01%
2023/04/10	1	22.45	0	0.00	22.50	1	9,680	0.01%
2023/04/07	0	22.50	0	0.00	22.45	0	9,662	0.00%
2023/04/06	0	0.00	0.5	22.52	22.50	-0.5	9,663	0.00%
2023/03/30	0	22.30	0	0.00	22.20	0	9,499	0.00%
2023/03/29	0.9	22.30	1	22.25	22.30	-0.1	9,525	0.00%
2023/03/28	3.3	22.16	0	0.00	22.15	3.3	9,641	0.03%
2023/03/27	2	22.10	4.3	22.12	22.10	-2.3	9,761	-0.02%
2023/03/24	1	21.90	0	0.00	22.10	1	9,921	0.01%
2023/03/23	3	21.95	0	0.00	22.05	3	9,859	0.03%
2023/03/22	2	22.05	10	22.00	22.05	-8	9,783	-0.08%
2023/03/21	0	0.00	5	21.55	21.75	-5	9,835	-0.05%
2023/03/20	0.1	21.52	0	0.00	21.45	0.1	9,787	0.00%
2023/03/17	11	21.60	0	0.00	21.65	11	9,778	0.11%
2023/03/16	2.1	21.67	1	21.70	21.55	1.1	9,654	0.01%
2023/03/15	5.7	22.16	0	0.00	21.95	5.7	9,537	0.06%
2023/03/14	0	0.00	4.2	22.29	22.15	-4.2	9,431	-0.04%
2023/03/13	4	22.43	0	0.00	22.50	4	9,221	0.04%
2023/03/10	0	0.00	11	22.65	22.60	-11	9,132	-0.12%
2023/03/09	1	22.75	0	0.00	22.80	1	9,110	0.01%
2023/03/08	0	22.90	0	0.00	22.90	0	9,380	0.00%
2023/03/07	0	22.95	0	0.00	23.05	0	9,353	0.00%
2023/03/03	0.7	22.75	0	0.00	22.75	0.7	9,570	0.01%
2023/03/02	3	22.75	0.1	22.90	22.75	2.9	9,626	0.03%
2023/03/01	1	22.85	1.9	22.89	22.85	-0.9	9,629	-0.01%
2023/02/24	0	23.00	0.8	22.95	22.85	-0.8	9,437	-0.01%
2023/02/23	0	0.00	3.1	23.02	22.95	-3.1	9,392	-0.03%
2023/02/21	71	22.80	0	0.00	22.85	71	9,365	0.76%
2023/02/15	1	22.75	1	22.75	22.75	0	9,975	0.00%
2023/02/10	2	22.60	1	22.70	22.70	1	9,897	0.01%
2023/02/09	0	22.60	0	0.00	22.55	0	9,857	0.00%
2023/02/08	0	0.00	0	22.70	22.60	0	9,868	0.00%
2023/02/06	0	0.00	71.1	22.60	22.60	-71.1	9,844	-0.72%
2023/02/03	0	0.00	0.2	22.90	22.75	-0.2	9,790	0.00%
2023/02/02	0.5	22.90	0.1	22.90	22.80	0.3	9,861	0.00%
2023/02/01	0	0.00	0.9	22.95	22.90	-0.9	9,863	-0.01%
2023/01/31	0	23.30	0	0.00	22.75	0	9,935	0.00%
2023/01/30	2	22.80	2.3	23.45	23.40	-0.3	9,757	0.00%
2023/01/17	1	23.05	1.4	23.12	22.95	-0.4	9,472	0.00%
2023/01/16	0.3	23.10	4	23.13	23.20	-3.7	9,417	-0.04%
2023/01/13	3.1	22.82	5	23.00	22.80	-1.9	9,417	-0.02%
2023/01/12	0	22.95	0	0.00	22.85	0	9,548	0.00%
2023/01/11	0	23.35	8.6	23.25	23.20	-8.6	9,506	-0.09%
2023/01/10	0	0.00	0.1	23.45	23.50	-0.1	9,402	0.00%
2023/01/09	0	0.00	25	23.19	23.40	-25	9,458	-0.26%
2023/01/04	1	22.55	0	0.00	22.65	1	9,605	0.01%
2023/01/03	0	22.30	0.5	22.64	22.70	-0.4	9,796	0.00%
2022/12/30	0	0.00	0.3	22.45	22.45	-0.3	9,725	0.00%
2022/12/29	0	0.00	10	22.30	22.30	-10	9,801	-0.10%
2022/12/28	0	22.55	1.6	22.50	22.45	-1.6	9,787	-0.02%
2022/12/23	0	22.65	0	0.00	22.50	0	10,149	0.00%
2022/12/21	0	0.00	58	22.65	22.65	-58	10,575	-0.55%
2022/12/20	0.5	22.79	0	0.00	22.80	0.5	10,693	0.01%
2022/12/16	0	22.70	0	0.00	22.65	0	10,580	0.00%
2022/12/15	0	0.00	2	22.70	22.70	-2	10,575	-0.02%
2022/12/14	0	0.00	0.2	22.60	22.70	-0.2	10,663	0.00%
2022/12/13	10	22.40	0	0.00	22.35	10	10,604	0.09%
2022/12/12	0.9	22.80	0	0.00	22.70	0.9	10,535	0.01%
2022/12/08	0.9	22.55	1	22.50	22.55	-0.1	10,891	0.00%
2022/12/07	0	0.00	2	22.60	22.60	-2	10,969	-0.02%
2022/12/06	0	22.30	0	0.00	22.05	0	10,870	0.00%
2022/12/05	1	22.35	0	0.00	22.25	1	10,831	0.01%
2022/12/02	0	22.60	0	0.00	22.40	0	10,830	0.00%
2022/12/01	0	22.55	93	22.50	22.80	-93	10,914	-0.85%
2022/11/30	13	22.25	0	0.00	22.70	13	10,886	0.12%
2022/11/25	90.1	22.30	5	22.25	22.25	85.1	10,528	0.81%
2022/11/24	0	0.00	66	22.25	22.35	-66	10,496	-0.63%
2022/11/23	46	22.10	0	0.00	22.00	46	10,513	0.44%
2022/11/22	1	21.90	3	21.80	21.95	-2	10,544	-0.02%
2022/11/21	4	21.44	0	0.00	21.80	4	10,534	0.04%
2022/11/18	0	21.90	1.9	21.75	21.70	-1.8	10,464	-0.02%
2022/11/17	0	21.95	0.9	22.00	21.95	-0.9	10,427	-0.01%
2022/11/15	0.1	22.20	0	0.00	22.35	0.1	10,420	0.00%
2022/11/14	0	22.25	1	22.40	22.25	-1	10,356	-0.01%
2022/11/11	1	22.15	8	22.11	22.25	-7	10,158	-0.07%
2022/11/10	0	21.80	0	0.00	21.60	0	10,015	0.00%
2022/11/08	0	21.60	0	0.00	21.60	0	10,101	0.00%
2022/11/07	1	21.25	0	0.00	21.40	1	10,256	0.01%
2022/11/04	0	21.05	0	0.00	21.30	0	10,652	0.00%
2022/11/03	1	20.90	0	0.00	20.85	1	11,339	0.01%
2022/11/02	0	21.40	0	0.00	21.10	0	11,642	0.00%
2022/10/31	1	21.00	0	0.00	21.05	1	11,907	0.01%
2022/10/27	0.1	21.25	0	0.00	21.15	0.1	11,929	0.00%
2022/10/26	2.1	21.32	4	21.35	21.20	-2	11,905	-0.02%
2022/10/25	2	20.88	2	21.10	21.10	0	11,906	0.00%
2022/10/24	24	20.85	0	0.00	20.80	24	11,924	0.20%
2022/10/20	2	19.93	0	0.00	20.40	2	11,971	0.02%
2022/10/19	2	20.40	0	0.00	20.30	2	11,752	0.02%
2022/10/18	2	20.40	0	0.00	20.55	2	11,730	0.02%
2022/10/17	0	0.00	4	20.35	20.45	-4	11,714	-0.03%
2022/10/14	0.2	21.00	0	0.00	20.80	0.2	11,648	0.00%
2022/10/13	7.7	21.00	0	0.00	20.80	7.7	11,588	0.07%
2022/10/12	0	21.80	0.1	21.55	21.60	-0.1	11,377	0.00%
2022/10/11	23.8	21.55	65	21.60	21.50	-41.2	11,351	-0.36%
2022/10/07	49	22.10	0	0.00	22.00	49	11,329	0.43%
2022/10/06	0	0.00	203	22.25	22.30	-203	11,316	-1.79%	大賣/鉅額交易
2022/10/05	0	22.25	2	22.35	22.10	-2	11,381	-0.02%
2022/10/04	0	0.00	3	22.10	22.25	-3	11,423	-0.03%
2022/10/03	0	22.05	40	22.09	22.05	-40	11,352	-0.35%
2022/09/30	0	22.40	0	0.00	22.25	0	11,278	0.00%
2022/09/29	0	0.00	0.1	22.45	22.50	-0.1	11,213	0.00%
2022/09/28	2	22.10	0	0.00	22.45	2	11,165	0.02%
2022/09/27	1.2	22.38	0	0.00	22.50	1.2	10,951	0.01%
2022/09/26	10	22.55	0.6	22.65	22.55	9.4	10,916	0.09%
2022/09/22	2	22.70	0	0.00	22.80	2	10,989	0.02%
2022/09/21	1	23.00	0.1	23.15	23.05	0.9	10,889	0.01%
2022/09/19	0	23.35	0	0.00	23.10	0	10,861	0.00%
2022/09/15	0.6	23.00	1	23.10	23.10	-0.4	10,618	0.00%
2022/09/14	2.1	22.98	0	0.00	22.90	2.1	10,586	0.02%
2022/09/13	0.3	23.35	3.1	23.15	23.20	-2.8	10,705	-0.03%
2022/09/12	0	0.00	1.3	23.20	23.25	-1.3	10,856	-0.01%
2022/09/08	0.8	22.90	0	0.00	23.00	0.8	10,992	0.01%
2022/09/07	0	0.00	10	22.95	22.80	-10	11,111	-0.09%
2022/09/05	1.5	22.90	3	22.90	22.95	-1.5	11,106	-0.01%
2022/09/02	2	22.85	0	0.00	22.75	2	11,255	0.02%
2022/09/01	0	22.95	0	0.00	22.85	0	11,220	0.00%
2022/08/31	0.9	23.25	0	0.00	23.25	0.9	11,099	0.01%
2022/08/29	0.1	23.05	30	22.80	22.95	-30	10,973	-0.27%
2022/08/26	0.3	23.20	0	0.00	23.20	0.3	10,937	0.00%
2022/08/25	0	0.00	4	23.03	23.15	-4	10,978	-0.04%
2022/08/24	1	22.85	0	0.00	22.85	1	11,046	0.01%
2022/08/23	1	22.90	0	0.00	22.90	1	11,387	0.01%
2022/08/22	0	23.20	0	0.00	23.20	0	11,472	0.00%
2022/08/19	0	23.40	1	23.40	23.35	-1	11,564	-0.01%
2022/08/18	0	23.45	0	0.00	23.45	0	11,625	0.00%
2022/08/17	0	23.60	0.1	23.60	23.60	0	11,800	0.00%
2022/08/16	0	23.55	0	0.00	23.55	0	11,829	0.00%
2022/08/15	0	23.65	0	0.00	23.60	0	11,918	0.00%
2022/08/12	1.9	23.57	9	23.48	23.60	-7.1	12,000	-0.06%
2022/08/11	5.5	23.11	0.1	23.35	23.40	5.4	12,096	0.04%
2022/08/10	20.7	24.34	15.2	24.28	24.35	5.5	11,935	0.05%
2022/08/09	0	0.00	54	23.71	23.90	-54	11,262	-0.48%
2022/08/08	0	23.45	11.1	23.45	23.50	-11.1	11,028	-0.10%
2022/08/05	0	23.30	3	23.25	23.30	-3	11,019	-0.03%
2022/08/03	19	22.95	0	0.00	23.00	19	11,125	0.17%
2022/08/02	0	23.05	2	23.15	23.10	-2	11,197	-0.02%
2022/08/01	3	23.05	2	23.23	23.25	1	11,344	0.01%
2022/07/29	0	23.00	0	0.00	23.10	0	11,403	0.00%
2022/07/28	2	22.95	0	0.00	23.05	2	11,334	0.02%
2022/07/27	0	0.00	8	22.74	22.80	-8	11,227	-0.07%
2022/07/26	11.1	22.30	3	22.35	22.35	8.1	11,148	0.07%
2022/07/25	0	22.30	2	22.40	22.35	-2	11,188	-0.02%
2022/07/22	0	22.10	0	0.00	22.15	0	11,362	0.00%
2022/07/20	1.1	21.78	0	0.00	21.70	1.1	11,645	0.01%
2022/07/19	2	21.78	0	0.00	21.75	2	11,751	0.02%
2022/07/15	5	21.57	0	0.00	21.45	5	12,051	0.04%
2022/07/14	1	22.00	0	0.00	21.95	1	11,957	0.01%
2022/07/13	1.5	21.93	3	22.15	22.00	-1.5	12,006	-0.01%
2022/07/12	27	21.45	0	0.00	21.40	27	12,138	0.22%
2022/07/11	0	22.05	0	0.00	21.85	0	12,138	0.00%
2022/07/07	2	22.13	0	0.00	22.10	2	12,433	0.02%
2022/07/06	10.1	22.20	0	0.00	22.10	10.1	12,479	0.08%
2022/07/05	0	0.00	1	22.60	22.65	-1	12,597	-0.01%
2022/07/04	6	22.45	0	0.00	22.40	6	12,655	0.05%
2022/07/01	22	22.33	0	0.00	22.40	22	12,965	0.17%
2022/06/30	4	22.55	0	0.00	22.60	4	13,150	0.03%
2022/06/28	0.1	23.10	0	0.00	23.20	0.1	13,306	0.00%
2022/06/27	0	0.00	79	23.29	23.15	-79	13,520	-0.58%
2022/06/24	0	0.00	2	23.20	23.15	-2	13,498	-0.01%
2022/06/23	2	22.90	0	0.00	22.95	2	13,480	0.02%
2022/06/22	0.1	22.85	2	23.10	22.85	-2	13,471	-0.01%
2022/06/21	0	0.00	9.4	22.99	23.05	-9.4	13,560	-0.07%
2022/06/20	38.2	22.37	0	0.00	22.25	38.2	13,523	0.28%
2022/06/17	11	22.57	12	22.75	22.65	-1	13,356	-0.01%
2022/06/16	0	0.00	6	23.15	22.90	-6	13,196	-0.05%
2022/06/15	1	22.95	3	23.00	23.05	-2	13,302	-0.01%
2022/06/14	1.2	22.88	3	22.90	23.05	-1.8	13,482	-0.01%
2022/06/13	11	22.65	0	0.00	22.75	11	13,591	0.08%
2022/06/10	0	23.35	0	0.00	23.20	0	13,495	0.00%
2022/06/09	0	23.45	0	0.00	23.45	0	13,551	0.00%
2022/06/08	2	23.35	0	0.00	23.45	2	13,584	0.01%
2022/06/07	0	23.40	1	23.35	23.25	-1	13,725	-0.01%
2022/06/06	0	0.00	16	23.35	23.50	-16	13,886	-0.12%
2022/06/01	0	0.00	1	23.70	23.45	-1	14,595	-0.01%
2022/05/31	0	23.75	3	23.83	23.80	-3	14,638	-0.02%
2022/05/30	1	23.85	0	0.00	23.95	1	14,318	0.01%
2022/05/27	16	23.60	3	23.55	23.60	13	14,332	0.09%
2022/05/26	4	23.10	0	0.00	23.15	4	14,417	0.03%
2022/05/25	0	0.00	77.6	22.97	23.20	-77.6	14,590	-0.53%
2022/05/24	0	0.00	3	23.00	22.90	-3	14,713	-0.02%
2022/05/20	1.6	22.75	25	22.75	22.70	-23.4	14,686	-0.16%
2022/05/19	2	22.40	4	22.33	22.40	-2	14,552	-0.01%
2022/05/18	3	22.72	5.5	22.71	22.90	-2.5	14,313	-0.02%
2022/05/17	0.7	22.05	1	22.00	22.00	-0.3	14,125	0.00%
2022/05/16	5	21.75	8.5	21.83	21.90	-3.5	14,122	-0.02%
2022/05/13	7	21.90	3	21.92	21.90	4	14,073	0.03%
2022/05/12	13.1	22.12	0	0.00	21.80	13.1	14,082	0.09%
2022/05/11	9	22.30	0	0.00	22.35	9	13,909	0.06%
2022/05/10	1	21.80	0	0.00	22.35	1	13,929	0.01%
2022/05/09	31.1	22.36	5	22.30	22.20	26.1	14,031	0.19%
2022/05/06	22.1	22.77	0.1	22.95	22.85	22.1	14,106	0.16%
2022/05/05	10	23.21	0	0.00	23.15	10	14,232	0.07%
2022/05/04	7.4	23.48	3	23.40	23.40	4.4	14,222	0.03%
2022/05/03	0.1	23.60	0.9	23.60	23.45	-0.8	14,444	-0.01%
2022/04/28	36	23.27	0	0.00	23.50	36	14,821	0.24%
2022/04/27	10.7	23.56	5	23.50	23.45	5.7	14,698	0.04%
2022/04/26	1.3	23.83	1.6	23.85	23.85	-0.3	14,591	0.00%
2022/04/25	10.1	23.09	0	0.00	23.15	10.1	14,463	0.07%
2022/04/22	6	23.25	0	0.00	23.65	6	14,406	0.04%
2022/04/21	2	23.40	1.7	23.44	23.40	0.3	14,478	0.00%
2022/04/19	1	23.75	0	0.00	23.60	1	14,591	0.01%
2022/04/18	9	23.56	0	0.00	23.55	9	14,840	0.06%
2022/04/15	10	24.20	1	24.15	24.25	9	14,736	0.06%
2022/04/14	2.1	24.67	0	0.00	24.40	2.1	14,804	0.01%
2022/04/13	0	0.00	5	25.10	25.10	-5	14,646	-0.03%
2022/04/12	1	24.90	0	0.00	24.90	1	14,592	0.01%
2022/04/11	1	25.44	1	25.65	25.05	0	14,518	0.00%
2022/04/08	0.3	24.90	0	0.00	25.10	0.3	14,398	0.00%
2022/04/07	2	25.25	1	24.90	24.60	1	14,322	0.01%
2022/04/06	1	24.30	1.1	25.18	25.20	-0.1	13,996	0.00%
2022/04/01	2	24.30	0	0.00	24.40	2	13,831	0.01%
2022/03/31	0	0.00	1.1	24.46	24.35	-1.1	13,738	-0.01%
2022/03/30	0	0.00	4.5	23.80	23.90	-4.5	13,523	-0.03%
2022/03/29	1.6	23.49	0	0.00	23.45	1.6	13,300	0.01%
2022/03/28	0.1	23.45	1.1	23.36	23.60	-1.1	13,273	-0.01%
2022/03/25	0.1	23.60	0	0.00	23.65	0.1	13,233	0.00%
2022/03/24	0.1	23.80	0	0.00	23.80	0.1	13,237	0.00%
2022/03/23	2	23.60	0.1	23.64	23.80	1.9	13,200	0.01%
2022/03/22	2.1	23.15	1	23.30	23.35	1.1	13,010	0.01%
2022/03/21	0.3	23.30	2	23.25	23.25	-1.7	13,015	-0.01%
2022/03/18	0	0.00	0.3	23.27	23.30	-0.3	12,995	0.00%
2022/03/17	0	23.15	4	23.10	23.15	-4	12,807	-0.03%
2022/03/16	0	0.00	6	22.72	22.90	-6	12,580	-0.05%
2022/03/15	0.8	22.40	0	0.00	22.50	0.8	12,488	0.01%
2022/03/14	0	22.45	0	0.00	22.50	0	12,499	0.00%
2022/03/10	1	22.40	0.2	22.10	22.45	0.8	12,579	0.01%
2022/03/09	5.3	22.00	0	0.00	21.90	5.3	12,490	0.04%
2022/03/08	2.1	21.81	0	0.00	21.95	2.1	12,340	0.02%
2022/03/07	4.2	22.16	0	0.00	22.10	4.2	12,050	0.03%
2022/03/04	0	0.00	4	22.64	22.70	-4	12,081	-0.03%
2022/03/03	0	22.80	0	0.00	22.75	0	12,055	0.00%
2022/03/02	3	22.68	4	22.78	22.85	-1	12,185	-0.01%
2022/03/01	15	22.50	0.3	22.50	22.55	14.7	12,038	0.12%
2022/02/25	7.1	22.01	0	0.00	22.10	7.1	11,805	0.06%
2022/02/24	4.1	22.28	414	22.20	22.25	-409.9	11,547	-3.55%	大賣/鉅額交易
2022/02/23	2	22.65	0	0.00	22.65	2	11,253	0.02%
2022/02/22	4.1	22.53	3	22.60	22.65	1.1	11,348	0.01%
2022/02/21	0	22.85	0	0.00	22.85	0	11,268	0.00%
2022/02/18	0	0.00	1	22.90	22.85	-1	11,336	-0.01%
2022/02/17	4	22.96	2	23.05	23.00	2	11,369	0.02%
2022/02/15	2	22.80	0	0.00	22.80	2	11,413	0.02%
2022/02/14	5.1	22.75	3	22.88	22.85	2.1	11,401	0.02%
2022/02/11	2	23.13	0	0.00	23.20	2	11,318	0.02%
2022/02/10	1.1	23.10	0	0.00	23.20	1.1	11,283	0.01%
2022/02/09	0.4	23.00	0.5	23.00	23.10	-0.1	11,214	0.00%
2022/02/08	0	0.00	6.1	22.75	22.85	-6.1	10,936	-0.06%
2022/02/07	3	22.28	0	0.00	22.25	3	10,705	0.03%
2022/01/26	4	21.79	0	0.00	21.85	4	10,425	0.04%
2022/01/25	32	21.56	0.1	21.80	21.70	31.9	10,423	0.31%
2022/01/24	1.3	21.66	10.8	21.73	21.85	-9.5	10,230	-0.09%
2022/01/21	21	21.90	0.2	22.00	21.95	20.8	10,129	0.21%
2022/01/20	1	22.15	0.2	22.29	22.30	0.8	9,839	0.01%
2022/01/19	0	22.45	0	0.00	22.40	0	9,743	0.00%
2022/01/18	0.1	22.45	1	22.35	22.55	-0.9	9,734	-0.01%
2022/01/17	0	0.00	53.2	22.39	22.45	-53.2	9,626	-0.55%
2022/01/14	0	22.40	11	22.63	22.50	-11	9,461	-0.12%
2022/01/13	1	22.40	1	22.50	22.60	0	9,286	0.00%
2022/01/12	0	22.20	2.1	22.20	22.35	-2.1	9,075	-0.02%
2022/01/11	3.4	22.20	7.4	22.18	22.20	-4.1	8,965	-0.05%
2022/01/10	5	21.75	0	0.00	22.00	5	8,682	0.06%
2022/01/07	0	0.00	12.2	21.68	21.60	-12.2	8,566	-0.14%
2022/01/06	3	21.25	1	21.30	21.30	2	8,414	0.02%
2022/01/05	0	0.00	0.1	21.15	21.20	-0.1	8,343	0.00%
2022/01/04	0	0.00	27	21.05	21.10	-27	8,421	-0.32%
2022/01/03	0.4	21.08	1	21.10	21.05	-0.6	8,416	-0.01%
2021/12/30	3.1	21.25	118.3	21.25	21.20	-115.2	8,390	-1.37%	大賣/鉅額交易
2021/12/29	0	21.20	0	0.00	21.25	0	8,526	0.00%
2021/12/28	0	20.95	0	0.00	21.15	0	8,505	0.00%
2021/12/24	0	20.90	0	0.00	20.95	0	8,742	0.00%
2021/12/23	1	20.85	0	0.00	20.95	1	8,790	0.01%
2021/12/22	1	20.90	0	0.00	20.85	1	8,956	0.01%
2021/12/20	0.1	20.86	0.1	20.90	20.80	0	9,052	0.00%
2021/12/16	0	0.00	0.7	20.85	20.80	-0.7	9,053	-0.01%
2021/12/15	0.2	20.88	0.1	20.90	20.80	0.1	9,468	0.00%
2021/12/14	0.2	20.95	0	0.00	20.95	0.2	9,842	0.00%
2021/12/13	0	0.00	3.5	21.08	21.05	-3.5	10,125	-0.03%
2021/12/10	0.2	21.00	1	21.05	21.00	-0.8	10,328	-0.01%
2021/12/09	0.1	20.90	0	0.00	21.00	0.1	10,456	0.00%
2021/12/08	0.1	20.84	0	0.00	20.90	0.1	10,635	0.00%
2021/12/07	0.1	20.83	0	0.00	20.80	0.1	10,683	0.00%
2021/12/06	0	0.00	1	20.65	20.70	-1	10,698	-0.01%
2021/12/03	0.7	20.61	0	0.00	20.60	0.7	10,788	0.01%
2021/12/02	3.1	20.45	5	20.55	20.55	-1.9	10,753	-0.02%
2021/12/01	0	20.50	3	20.40	20.60	-3	10,836	-0.03%
2021/11/30	8	20.26	0	0.00	20.20	8	10,988	0.07%
2021/11/26	0.1	20.74	0	0.00	20.55	0.1	10,784	0.00%
2021/11/25	0	20.80	0	0.00	20.85	0	10,914	0.00%
2021/11/24	0	0.00	1	20.90	20.80	-1	11,235	-0.01%
2021/11/23	2.1	20.80	0.4	20.80	20.75	1.7	11,761	0.01%
2021/11/22	0	20.95	0	0.00	20.90	0	12,009	0.00%
2021/11/19	7.1	21.01	0	0.00	20.95	7.1	12,108	0.06%
2021/11/18	2.7	21.24	7	21.17	21.20	-4.3	12,194	-0.03%
2021/11/17	0.1	21.05	1.2	21.04	21.10	-1.1	12,132	-0.01%
2021/11/16	408	20.95	0	0.00	20.95	408	12,146	3.36%	大買/鉅額交易
2021/11/15	5.3	20.90	0	0.00	20.90	5.3	12,319	0.04%
2021/11/12	1.3	20.71	0	0.00	20.75	1.3	12,284	0.01%
2021/11/11	1.1	20.55	0	0.00	20.50	1.1	12,409	0.01%
2021/11/10	0	0.00	1	20.55	20.60	-1	12,565	-0.01%
2021/11/09	0	0.00	2	20.40	20.45	-2	12,575	-0.02%
2021/11/05	0	20.40	11	20.35	20.35	-11	12,833	-0.09%
2021/11/04	0.1	20.40	0	20.35	20.30	0	12,860	0.00%
2021/11/03	4	20.35	0.1	20.45	20.40	3.9	12,953	0.03%
2021/11/02	25	20.35	1	20.45	20.45	24	13,079	0.18%
2021/11/01	2	20.40	1	20.35	20.35	1	13,153	0.01%
2021/10/29	0	0.00	0.2	20.40	20.35	-0.2	13,166	0.00%
2021/10/27	0	20.45	0	0.00	20.35	0	13,141	0.00%
2021/10/25	0	0.00	1	20.35	20.35	-1	13,196	-0.01%
2021/10/20	0	20.30	3	20.32	20.35	-3	13,479	-0.02%
2021/10/19	2.1	20.30	2	20.30	20.25	0.1	13,555	0.00%
2021/10/18	0	20.30	2	20.30	20.30	-2	13,762	-0.01%
2021/10/15	1	20.15	0	0.00	20.20	1	13,910	0.01%
2021/10/14	2	20.10	0	0.00	20.05	2	13,957	0.01%
2021/10/12	3	20.00	0	0.00	20.10	3	14,197	0.02%
2021/10/08	1.7	20.21	0.2	20.30	20.15	1.5	14,142	0.01%
2021/10/07	10	20.25	1	20.30	20.30	9	14,243	0.06%
2021/10/06	2.1	20.05	4	20.13	20.20	-2	14,303	-0.01%
2021/10/05	4	20.14	1	20.20	20.10	3	14,382	0.02%
2021/10/04	2.1	20.15	4	20.25	20.20	-2	14,455	-0.01%
2021/10/01	4	20.15	1	20.25	20.25	3	14,398	0.02%
2021/09/30	0	0.00	0.4	20.40	20.40	-0.4	14,205	0.00%
2021/09/29	6	20.23	4	20.31	20.35	2	14,165	0.01%
2021/09/28	0	0.00	1	20.50	20.45	-1	14,079	-0.01%
2021/09/24	0.2	20.53	1.8	20.65	20.55	-1.6	14,010	-0.01%
2021/09/23	0	0.00	6.1	20.40	20.45	-6.1	13,983	-0.04%
2021/09/22	5	20.12	4.2	20.17	20.15	0.8	13,981	0.01%
2021/09/17	1	20.50	2.5	20.65	20.50	-1.5	13,614	-0.01%
2021/09/16	0	0.00	5	20.55	20.55	-5	13,223	-0.04%
2021/09/15	5	21.10	11	21.15	21.10	-6	12,919	-0.05%
2021/09/14	1	21.15	0	0.00	21.15	1	12,725	0.01%
2021/09/13	0.2	21.00	4.2	21.02	21.05	-4.1	12,555	-0.03%
2021/09/10	0	0.00	106	20.95	20.95	-106	12,417	-0.85%	大賣/鉅額交易
2021/09/09	3	20.83	13.5	20.81	20.80	-10.5	12,590	-0.08%
2021/09/07	0	0.00	18	20.90	20.90	-18	12,485	-0.14%
2021/09/06	0.1	20.95	25	20.96	20.95	-24.9	12,482	-0.20%
2021/09/03	0.1	20.80	5.1	20.85	20.95	-5	12,341	-0.04%
2021/09/02	0	0.00	1	20.60	20.65	-1	12,183	-0.01%
2021/08/31	0	0.00	1	20.70	20.90	-1	11,840	-0.01%
2021/08/30	2	20.48	0	0.00	20.70	2	11,577	0.02%
2021/08/27	0	0.00	81.4	20.16	20.45	-81.4	11,224	-0.72%
2021/08/26	2	19.95	0	0.00	19.95	2	10,698	0.02%
2021/08/25	0	0.00	14.6	19.80	19.90	-14.6	10,523	-0.14%
2021/08/24	0	0.00	3	19.75	19.80	-3	10,427	-0.03%
2021/08/23	1	19.51	1	19.55	19.50	0	10,279	0.00%
2021/08/20	0	0.00	1.1	19.60	19.60	-1.1	10,324	-0.01%
2021/08/19	3	19.60	16	19.62	19.50	-13	10,540	-0.12%
2021/08/18	1	19.65	3.8	19.61	19.75	-2.8	10,374	-0.03%
2021/08/17	5	19.50	6	19.55	19.75	-1	10,361	-0.01%
2021/08/16	20	19.50	0	0.00	19.60	20	10,193	0.20%
2021/08/13	1.7	19.70	5	19.75	19.70	-3.3	10,051	-0.03%
2021/08/12	0	0.00	4.2	19.75	19.80	-4.2	10,022	-0.04%
2021/08/10	1	19.65	0	0.00	19.65	1	9,839	0.01%
2021/08/09	0	19.55	1	19.65	19.75	-1	10,120	-0.01%
2021/08/06	0	0.00	10	19.60	19.70	-10	10,091	-0.10%
2021/08/05	1	19.55	0.3	19.60	19.70	0.6	10,269	0.01%
2021/08/04	1	19.50	0	0.00	19.55	1	10,852	0.01%
2021/08/03	0	0.00	2	19.40	19.50	-2	11,048	-0.02%
2021/08/02	0	0.00	2	19.45	19.50	-2	11,217	-0.02%
2021/07/30	25	19.35	10	19.35	19.30	15	11,201	0.13%
2021/07/28	1	19.20	0	0.00	19.35	1	11,299	0.01%
2021/07/27	0	0.00	7	19.34	19.40	-7	11,570	-0.06%
2021/07/26	1	19.40	10	19.50	19.35	-9	11,866	-0.08%
2021/07/23	0.5	19.45	0	0.00	19.45	0.5	11,931	0.00%
2021/07/22	5	19.50	0	0.00	19.45	5	12,126	0.04%
2021/07/21	1	19.15	0	0.00	19.15	1	12,493	0.01%
2021/07/20	0.5	19.05	0	0.00	19.05	0.5	12,603	0.00%
2021/07/19	1	19.20	1	19.20	19.20	0	12,564	0.00%
2021/07/16	0	0.00	1	19.00	19.10	-1	12,609	-0.01%
2021/07/15	18	18.98	0	0.00	19.00	18	12,598	0.14%
2021/07/14	0	19.00	0	0.00	18.95	0	12,695	0.00%
2021/07/13	1.5	18.98	6.8	18.91	19.00	-5.3	12,744	-0.04%
2021/07/12	5.1	18.85	0	0.00	18.80	5.1	12,765	0.04%
2021/07/09	8	18.52	3	18.60	18.65	5	12,795	0.04%
2021/07/08	0.7	18.60	0	0.00	18.60	0.7	12,882	0.01%
2021/07/06	0.1	18.50	6.7	18.49	18.60	-6.7	13,095	-0.05%
2021/07/05	0	0.00	2	18.35	18.40	-2	13,124	-0.02%
2021/07/02	0	0.00	0	18.35	18.30	0	13,086	0.00%
2021/07/01	2	18.40	0	0.00	18.35	2	13,130	0.02%
2021/06/29	1	18.50	0	0.00	18.40	1	13,254	0.01%
2021/06/28	10	18.50	22.3	18.45	18.55	-12.3	13,360	-0.09%
2021/06/25	0	0.00	2	18.35	18.45	-2	13,526	-0.01%
2021/06/24	2	18.40	7.6	18.35	18.30	-5.6	13,573	-0.04%
2021/06/23	0.1	18.25	1.2	18.29	18.25	-1.1	13,662	-0.01%
2021/06/22	0.2	18.15	0.1	18.20	18.20	0.1	13,625	0.00%
2021/06/21	3	18.05	4	18.00	18.10	-1	13,658	-0.01%
2021/06/18	3	18.17	0	0.00	18.10	3	13,578	0.02%
2021/06/17	0.1	18.30	0	0.00	18.25	0.1	13,394	0.00%
2021/06/16	0.1	18.25	1	18.25	18.35	-0.9	13,596	-0.01%
2021/06/15	23	18.30	0	0.00	18.30	23	13,561	0.17%
2021/06/11	1	18.25	0	18.35	18.25	1	13,704	0.01%
2021/06/10	2.1	18.26	0	0.00	18.30	2.1	13,905	0.02%
2021/06/09	1	18.20	0	0.00	18.20	1	13,931	0.01%
2021/06/08	1	18.30	0	0.00	18.30	1	13,996	0.01%
2021/06/07	3	18.20	3.1	18.20	18.20	-0.1	14,185	0.00%
2021/06/02	1	18.35	4	18.38	18.40	-3	14,503	-0.02%
2021/06/01	1	18.20	1.2	18.29	18.30	-0.2	14,492	0.00%
2021/05/28	0	0.00	0.1	18.15	18.15	-0.1	14,824	0.00%
2021/05/27	1	18.00	0	0.00	18.15	1	14,871	0.01%
2021/05/26	0	0.00	8	18.05	18.10	-8	14,865	-0.05%
2021/05/25	0.2	18.10	0	0.00	18.00	0.2	14,969	0.00%
2021/05/24	0	0.00	6	17.95	17.95	-6	15,054	-0.04%
2021/05/21	0.1	18.00	2	18.10	18.05	-1.9	15,186	-0.01%
2021/05/19	0	0.00	4	18.00	17.90	-4	15,291	-0.03%
2021/05/18	1	17.95	20	18.04	18.05	-19	15,376	-0.12%
2021/05/17	16	17.69	1	17.65	17.60	15	15,525	0.10%
2021/05/14	3	17.97	0	0.00	18.05	3	15,264	0.02%
2021/05/13	8	17.96	0	0.00	17.85	8	15,148	0.05%
2021/05/12	19	18.07	21	18.00	17.95	-2	14,846	-0.01%
2021/05/11	8	18.76	3	18.85	18.70	5	14,208	0.04%
2021/05/10	4	19.06	15	19.07	19.10	-11	14,073	-0.08%
2021/05/07	0	0.00	1.3	18.90	18.90	-1.3	14,200	-0.01%
2021/05/06	5.6	18.74	6	18.76	18.90	-0.4	14,360	0.00%
2021/05/04	3	18.55	18.7	18.72	18.55	-15.7	14,263	-0.11%
2021/05/03	26	18.66	233	18.67	18.70	-207	13,977	-1.48%	大賣/鉅額交易
2021/04/29	0	0.00	7.1	19.06	19.00	-7.1	13,824	-0.05%
2021/04/28	11	19.05	40.7	19.06	19.10	-29.7	13,688	-0.22%
2021/04/27	20.7	19.27	1	19.25	19.25	19.7	13,701	0.14%
2021/04/26	6	19.50	6.8	19.63	19.80	-0.8	13,132	-0.01%
2021/04/23	2	19.35	2	19.40	19.45	0	12,946	0.00%
2021/04/22	3	19.45	22	19.47	19.50	-19	12,998	-0.15%
2021/04/21	10	19.49	3	19.50	19.45	7	12,883	0.05%
2021/04/20	22.9	19.52	0.4	19.50	19.65	22.5	12,834	0.18%
2021/04/19	8.9	19.28	1.5	19.35	19.50	7.4	12,726	0.06%
2021/04/16	2	19.20	0.5	19.20	19.25	1.5	12,615	0.01%
2021/04/15	9	19.21	0	0.00	19.20	9	12,660	0.07%
2021/04/14	11	18.95	5	18.90	19.00	6	12,435	0.05%
2021/04/13	2.2	18.85	6	18.90	18.80	-3.8	12,321	-0.03%
2021/04/12	1	18.50	7	18.57	18.60	-6	12,221	-0.05%
2021/04/09	35	18.60	6	18.58	18.55	29	12,179	0.24%
2021/04/07	0	0.00	6	18.70	18.75	-6	12,406	-0.05%
2021/04/06	0	0.00	6	18.67	18.70	-6	12,315	-0.05%
2021/04/01	2	18.70	10	18.65	18.65	-8	12,249	-0.07%
2021/03/31	0	0.00	2.8	18.61	18.65	-2.8	12,180	-0.02%
2021/03/30	1	18.50	1	18.60	18.60	0	12,000	0.00%
2021/03/26	1	18.30	0	0.00	18.35	1	11,753	0.01%
2021/03/25	14	18.30	5	18.34	18.35	9	11,694	0.08%
2021/03/24	0.1	18.25	0.7	18.30	18.25	-0.7	11,846	-0.01%
2021/03/23	0.1	18.30	3	18.20	18.20	-3	11,824	-0.02%
2021/03/22	16	18.21	5	18.15	18.20	11	11,895	0.09%
2021/03/19	5.1	18.27	0	0.00	18.30	5.1	11,924	0.04%
2021/03/18	1	18.40	21	18.45	18.35	-20	11,716	-0.17%
2021/03/17	7.1	18.39	0	0.00	18.40	7.1	11,720	0.06%
2021/03/16	3	18.55	4.1	18.51	18.55	-1.1	11,608	-0.01%
2021/03/15	1	18.35	4	18.35	18.35	-3	11,566	-0.03%
2021/03/12	6	18.25	0	0.00	18.35	6	11,730	0.05%
2021/03/11	12.2	18.30	6.4	18.31	18.30	5.8	11,793	0.05%
2021/03/10	1	18.30	10	18.30	18.30	-9	11,705	-0.08%
2021/03/09	0	0.00	0.5	18.30	18.30	-0.5	11,697	0.00%
2021/03/08	1	18.05	0	0.00	18.00	1	11,582	0.01%
2021/03/03	0	0.00	3	18.20	18.20	-3	11,946	-0.03%
2021/03/02	2	18.08	0	0.00	18.00	2	11,757	0.02%
2021/02/26	5	18.12	4	18.15	18.15	1	11,657	0.01%
2021/02/25	0	0.00	2	18.25	18.30	-2	11,385	-0.02%
2021/02/24	1	18.15	44	18.20	18.20	-43	11,299	-0.38%
2021/02/23	0.1	18.05	1.1	18.15	18.15	-1	11,252	-0.01%
2021/02/22	2	17.95	2	17.95	17.90	0	11,144	0.00%
2021/02/19	6.1	17.79	0	0.00	17.90	6.1	11,139	0.05%
2021/02/18	1	17.95	4.1	17.95	17.90	-3.1	11,114	-0.03%
2021/02/17	3	17.73	1	17.80	17.80	2	11,076	0.02%
2021/02/05	4	17.45	66	17.50	17.45	-62	10,857	-0.57%
2021/02/04	0	0.00	11	17.45	17.40	-11	10,894	-0.10%
2021/02/03	2	17.35	10	17.35	17.40	-8	11,101	-0.07%
2021/02/02	0	0.00	1	17.35	17.25	-1	11,225	-0.01%
2021/02/01	12	17.28	0	0.00	17.20	12	11,234	0.11%
2021/01/29	3.2	17.22	0	0.00	17.15	3.2	11,168	0.03%
2021/01/28	7	17.30	0	0.00	17.30	7	10,905	0.06%
2021/01/27	5.9	17.44	0	0.00	17.40	5.9	10,698	0.05%
2021/01/26	1	17.45	0	0.00	17.45	1	10,625	0.01%
2021/01/25	6	17.45	0	0.00	17.50	6	10,620	0.06%
2021/01/22	6.7	17.52	10	17.50	17.45	-3.3	10,667	-0.03%
2021/01/21	0	0.00	11.5	17.68	17.60	-11.5	10,581	-0.11%
2021/01/20	3	17.72	13	17.71	17.60	-10	10,516	-0.10%
2021/01/19	100	17.90	10	17.90	17.90	90	10,212	0.88%
2021/01/18	1	17.90	0	0.00	17.90	1	10,180	0.01%
2021/01/15	4	18.01	6.1	18.00	17.95	-2.1	10,097	-0.02%
2021/01/14	3	18.15	16	18.15	18.15	-13	10,015	-0.13%
2021/01/13	0	0.00	19.8	18.15	18.15	-19.8	10,011	-0.20%
2021/01/12	2	18.10	0	0.00	18.05	2	10,006	0.02%
2021/01/11	1	18.25	0	0.00	18.30	1	9,971	0.01%
2021/01/08	0.8	18.10	7	18.29	18.30	-6.2	9,947	-0.06%
2021/01/07	1	18.10	0	0.00	18.10	1	9,772	0.01%
2021/01/06	0.1	18.05	0	0.00	18.00	0.1	9,778	0.00%
2021/01/05	5	18.07	0.8	18.17	18.20	4.2	9,749	0.04%
2021/01/04	0	0.00	1.7	18.15	18.15	-1.7	9,757	-0.02%
2020/12/31	10	18.30	0	0.00	18.25	10	9,683	0.10%
2020/12/30	0	0.00	10.7	18.20	18.35	-10.7	9,616	-0.11%
2020/12/29	0	0.00	1	17.95	17.95	-1	9,377	-0.01%
2020/12/28	3.1	17.87	1	17.90	17.95	2.1	9,414	0.02%
2020/12/25	232	17.90	0	0.00	17.90	232	9,421	2.46%	大買/鉅額交易
2020/12/24	0.8	17.80	2.4	17.81	17.75	-1.6	9,443	-0.02%
2020/12/18	5.1	17.68	0.7	17.75	17.65	4.3	9,876	0.04%
2020/12/17	3	17.75	0	0.00	17.80	3	9,776	0.03%
2020/12/16	0	0.00	2	17.80	17.85	-2	9,787	-0.02%
2020/12/15	6	17.60	0	0.00	17.65	6	9,774	0.06%
2020/12/14	0	0.00	3	17.80	17.75	-3	9,665	-0.03%
2020/12/11	5	17.85	0	0.00	17.75	5	9,673	0.05%
2020/12/10	5	17.68	1	17.80	17.70	4	9,566	0.04%
2020/12/09	0.2	17.70	3	17.65	17.70	-2.8	9,546	-0.03%
2020/12/08	8	17.89	11.7	17.90	17.80	-3.6	9,439	-0.04%
2020/12/04	0	0.00	0	18.20	18.20	0	9,112	0.00%
2020/12/03	1	18.00	3.1	18.00	18.05	-2.1	9,059	-0.02%
2020/12/02	2	18.00	0	0.00	18.10	2	9,028	0.02%
2020/12/01	1	18.05	0	0.00	18.15	1	9,127	0.01%
2020/11/30	10	18.15	3	18.20	18.15	7	9,133	0.08%
2020/11/27	0	18.25	0	0.00	18.25	0	8,684	0.00%
2020/11/26	2.4	18.16	2	18.20	18.35	0.4	8,699	0.00%
2020/11/25	1.1	18.25	0	0.00	18.25	1.1	8,971	0.01%
2020/11/24	2	18.23	1	18.20	18.25	1	8,954	0.01%
2020/11/23	1	18.35	0	0.00	18.40	1	8,948	0.01%
2020/11/20	3	18.38	0	0.00	18.40	3	8,892	0.03%
2020/11/19	1	18.50	0	0.00	18.55	1	8,887	0.01%
2020/11/18	0	0.00	1	18.50	18.60	-1	8,887	-0.01%
2020/11/16	2.1	18.50	1	18.50	18.50	1.1	9,026	0.01%
2020/11/13	1	18.15	0	0.00	18.30	1	9,039	0.01%
2020/11/12	4	18.43	5	18.31	18.30	-1	9,077	-0.01%
2020/11/10	3	18.03	0	0.00	18.15	3	8,999	0.03%
2020/11/09	0	0.00	2	17.95	17.95	-2	9,418	-0.02%
2020/11/06	0	0.00	3	17.70	17.70	-3	9,719	-0.03%
2020/11/05	5.4	17.60	9.8	17.64	17.65	-4.5	10,049	-0.04%
2020/11/04	2	17.45	0	0.00	17.50	2	10,219	0.02%
2020/11/03	0	0.00	6.8	17.51	17.55	-6.8	10,329	-0.07%
2020/10/30	15	17.22	0	0.00	17.20	15	10,425	0.14%
2020/10/29	13	17.34	0	0.00	17.25	13	10,416	0.12%
2020/10/28	0	0.00	0.8	17.55	17.45	-0.8	10,413	-0.01%
2020/10/27	3	17.45	0.1	17.55	17.45	2.9	10,478	0.03%
2020/10/26	0	0.00	0.1	17.60	17.50	-0.1	10,548	0.00%
2020/10/23	70	17.45	0	0.00	17.40	70	10,651	0.66%
2020/10/22	1	17.30	10	17.40	17.45	-9	10,777	-0.08%
2020/10/21	1	17.35	0	0.00	17.30	1	10,929	0.01%
2020/10/20	1	17.30	5	17.30	17.40	-4	10,978	-0.04%
2020/10/19	2.4	17.44	10	17.50	17.40	-7.6	10,950	-0.07%
2020/10/16	5	17.48	4	17.40	17.40	1	10,964	0.01%
2020/10/15	0.1	17.60	0	0.00	17.50	0.1	10,986	0.00%
2020/10/14	1	17.60	6	17.65	17.55	-5	11,015	-0.05%
2020/10/13	7.7	17.60	0	0.00	17.55	7.7	10,979	0.07%
2020/10/08	0	0.00	2	17.80	17.80	-2	11,029	-0.02%
2020/09/30	5	17.75	0	0.00	17.65	5	11,276	0.04%
2020/09/29	1	17.75	0	0.00	17.70	1	11,284	0.01%
2020/09/28	1	17.70	0	0.00	17.75	1	11,378	0.01%
2020/09/25	1	17.40	0	0.00	17.50	1	11,471	0.01%
2020/09/24	6	17.35	0	0.00	17.25	6	11,389	0.05%
2020/09/23	5	17.67	0	0.00	17.70	5	11,189	0.04%
2020/09/22	7	17.80	1.1	17.86	17.80	5.9	11,077	0.05%
2020/09/21	2	18.00	0	0.00	17.95	2	11,089	0.02%
2020/09/18	3	18.10	0	0.00	18.15	3	11,113	0.03%
2020/09/17	2	18.08	0	0.00	18.00	2	11,057	0.02%
2020/09/16	0.9	18.25	0	0.00	18.15	0.9	11,101	0.01%
2020/09/15	2.2	18.06	150	18.02	18.15	-147.8	11,089	-1.33%	大賣/鉅額交易
2020/09/14	1	18.00	1	18.20	18.10	0	11,297	0.00%
2020/09/11	2	17.98	4.5	18.13	18.10	-2.5	11,344	-0.02%
2020/09/09	4.3	17.93	0	0.00	18.00	4.3	11,490	0.04%
2020/09/08	1	18.00	0	0.00	18.10	1	11,601	0.01%
2020/09/07	11	18.00	0	0.00	18.00	11	11,831	0.09%
2020/09/04	25.1	17.85	0	0.00	17.80	25.1	11,982	0.21%
2020/09/03	1	18.00	0	0.00	18.00	1	11,939	0.01%
2020/09/02	15	18.00	0	0.00	18.00	15	11,980	0.13%
2020/09/01	5	18.09	0	0.00	18.05	5	11,996	0.04%
2020/08/31	3	18.28	0	0.00	18.05	3	11,938	0.03%
2020/08/28	2	18.38	7	18.40	18.45	-5	11,760	-0.04%
2020/08/27	4.1	18.38	0	0.00	18.40	4.1	11,945	0.03%
2020/08/26	23	18.45	0	0.00	18.50	23	11,945	0.19%
2020/08/24	6	18.42	1	18.40	18.40	5	12,362	0.04%
2020/08/21	28	18.50	7	18.55	18.60	21	12,414	0.17%
2020/08/20	14	18.55	0	0.00	18.45	14	12,423	0.11%
2020/08/19	11	18.85	110	18.90	18.80	-99	12,273	-0.81%	大賣/
2020/08/18	5	18.79	2	18.75	18.90	3	12,200	0.02%
2020/08/17	5	18.80	0	0.00	18.80	5	12,283	0.04%
2020/08/14	5	18.88	0	0.00	18.80	5	12,268	0.04%
2020/08/13	12	18.88	2	18.85	18.95	10	12,163	0.08%
2020/08/12	5	20.11	104.1	20.10	20.15	-99.1	11,672	-0.85%	大賣/
2020/08/11	3	20.15	1	20.30	20.15	2	11,323	0.02%
2020/08/10	2	20.28	1	20.25	20.30	1	11,058	0.01%
2020/08/07	1	20.45	20.3	20.40	20.40	-19.3	10,928	-0.18%
2020/08/06	0	0.00	1	20.30	20.40	-1	10,860	-0.01%
2020/08/05	0	0.00	4	20.16	20.15	-4	10,867	-0.04%
2020/08/03	6	20.03	0	0.00	20.00	6	10,886	0.06%
2020/07/29	3	20.00	0	0.00	20.00	3	10,778	0.03%
2020/07/28	1	19.75	0	0.00	19.95	1	10,876	0.01%
2020/07/27	8	19.89	5	19.90	19.85	3	11,090	0.03%
2020/07/24	3	20.05	0	0.00	20.00	3	11,168	0.03%
2020/07/23	4	20.15	0	0.00	20.15	4	11,310	0.04%
2020/07/17	1	20.05	0	0.00	20.10	1	11,630	0.01%
2020/07/16	10	20.10	2	20.15	20.05	8	11,941	0.07%
2020/07/13	16	20.05	50	20.10	20.05	-34	12,172	-0.28%
2020/07/10	0	0.00	3	20.15	20.15	-3	12,355	-0.02%
2020/07/08	0.2	20.35	0	0.00	20.35	0.2	12,750	0.00%
2020/07/07	2	20.30	0	0.00	20.35	2	12,910	0.02%
2020/07/03	5	20.15	0	0.00	20.15	5	12,943	0.04%
2020/07/02	0	0.00	5	20.05	20.10	-5	13,072	-0.04%
2020/07/01	0	0.00	4	20.04	20.05	-4	13,325	-0.03%
2020/06/29	3	19.83	1	19.90	19.90	2	13,603	0.01%
2020/06/24	0	0.00	6	20.00	19.90	-6	13,766	-0.04%
2020/06/23	0	0.00	0.5	19.95	19.90	-0.5	14,052	0.00%
2020/06/22	1.4	19.85	0	0.00	19.90	1.4	14,208	0.01%
2020/06/19	3	19.80	1	19.90	19.80	2	14,771	0.01%
2020/06/18	1	19.90	0	0.00	19.90	1	14,923	0.01%
2020/06/17	16	19.95	0.2	20.10	20.10	15.8	15,146	0.10%
2020/06/15	13	19.72	0	0.00	19.70	13	16,606	0.08%
2020/06/12	13	19.74	5	19.75	19.80	8	17,069	0.05%
2020/06/11	3	20.22	8	20.20	20.05	-5	17,638	-0.03%
2020/06/10	0	0.00	15	20.35	20.40	-15	17,954	-0.08%
2020/06/09	2	20.30	0	0.00	20.35	2	18,635	0.01%
2020/06/08	11	20.29	11	20.35	20.35	0	19,268	0.00%
2020/06/05	5	20.17	5	20.20	20.20	0	19,397	0.00%
2020/06/04	2	20.18	0	0.00	20.25	2	19,814	0.01%
2020/06/03	0	0.00	8	20.33	20.30	-8	20,194	-0.04%
2020/06/01	0	0.00	120	19.75	19.65	-120	20,134	-0.60%	大賣/鉅額交易
2020/05/29	5	19.49	0	0.00	19.45	5	20,023	0.02%
2020/05/28	1	19.55	0	0.00	19.50	1	19,771	0.01%
2020/05/26	4	19.43	5	19.42	19.40	-1	20,220	0.00%
2020/05/25	8	19.12	1	19.15	19.20	7	20,268	0.03%
2020/05/22	5	19.19	1	19.10	19.10	4	20,435	0.02%
2020/05/21	6	19.40	0	0.00	19.40	6	20,539	0.03%
2020/05/19	0	0.00	25	19.29	19.30	-25	20,766	-0.12%
2020/05/18	0	0.00	5.8	19.10	19.00	-5.8	20,864	-0.03%
2020/05/15	21	19.15	2	19.05	19.00	19	20,810	0.09%
2020/05/14	21	19.14	17	19.10	19.05	4	20,703	0.02%
2020/05/12	3	19.17	0	0.00	19.15	3	20,684	0.01%
2020/05/11	2	19.35	1	19.35	19.35	1	20,613	0.00%
2020/05/08	1	19.10	0	0.00	19.05	1	20,489	0.00%
2020/05/07	4.8	18.98	0	0.00	18.95	4.8	20,559	0.02%
2020/05/06	10	18.95	0	0.00	18.95	10	20,609	0.05%
2020/05/05	2	19.00	0	0.00	19.05	2	20,639	0.01%
2020/05/04	4	18.84	15.2	18.96	19.00	-11.2	20,717	-0.05%
2020/04/30	1	19.45	5.1	19.39	19.45	-4.1	20,655	-0.02%
2020/04/29	201	19.20	0	0.00	19.20	201	20,648	0.97%	大買/鉅額交易
2020/04/28	4	18.79	20.6	18.86	18.90	-16.6	20,607	-0.08%
2020/04/27	3	18.40	0	0.00	18.35	3	21,054	0.01%
2020/04/24	10	18.05	0	0.00	18.05	10	21,010	0.05%
2020/04/23	2	18.05	0	0.00	18.05	2	20,911	0.01%
2020/04/22	0	0.00	12	17.90	18.05	-12	20,838	-0.06%
2020/04/21	11	18.07	10	18.10	18.05	1	20,752	0.00%
2020/04/17	0	0.00	22	18.86	18.65	-22	20,474	-0.11%
2020/04/16	23	18.64	0	0.00	18.60	23	20,299	0.11%
2020/04/15	14	18.88	5	18.89	18.90	9	20,134	0.04%
2020/04/14	1	18.45	11	18.46	18.50	-10	19,874	-0.05%
2020/04/13	8	18.21	2	18.17	18.15	6	19,681	0.03%
2020/04/10	3.8	18.56	4	18.46	18.70	-0.2	19,420	0.00%
2020/04/09	5	18.30	102	18.30	18.35	-97	19,230	-0.50%	大賣/
2020/04/08	5	18.25	0	0.00	18.30	5	19,084	0.03%
2020/04/07	0	0.00	2	18.20	18.10	-2	18,940	-0.01%
2020/04/06	2.1	17.93	2	17.93	17.95	0.1	18,833	0.00%
2020/04/01	6	17.84	0	0.00	17.80	6	18,499	0.03%
2020/03/31	8	18.03	0	0.00	18.05	8	18,287	0.04%
2020/03/30	0	0.00	57	18.02	18.05	-57	18,042	-0.32%
2020/03/27	1	18.20	64.7	18.35	18.10	-63.7	17,787	-0.36%
2020/03/26	2	17.83	8	17.87	18.00	-6	17,500	-0.03%
2020/03/25	22	17.87	36.4	17.99	17.95	-14.4	17,513	-0.08%
2020/03/24	8	17.59	2	17.60	17.50	6	16,969	0.04%
2020/03/23	2	17.00	2	16.95	17.00	0	16,761	0.00%
2020/03/20	21	16.95	7	17.09	17.65	14	16,517	0.08%
2020/03/19	64	16.39	15	16.32	16.15	49	15,734	0.31%
2020/03/18	19	17.47	0	0.00	17.50	19	14,982	0.13%
2020/03/17	6	17.96	1	18.15	17.85	5	14,459	0.03%
2020/03/16	8	18.86	16	18.93	18.75	-8	13,625	-0.06%
2020/03/13	19	18.82	1	18.70	19.55	18	13,086	0.14%
2020/03/12	37.8	20.11	16	20.10	20.00	21.8	12,287	0.18%
2020/03/11	4	20.80	0	0.00	20.75	4	11,610	0.03%
2020/03/10	5	20.64	62	20.65	20.90	-57	11,333	-0.50%
2020/03/09	28	21.11	18	21.05	21.05	10	10,878	0.09%
2020/03/06	9	21.44	0	0.00	21.40	9	10,379	0.09%
2020/03/02	11	21.25	0	0.00	21.25	11	10,019	0.11%
2020/02/27	0.7	21.60	0	0.00	21.55	0.7	10,055	0.01%
2020/02/26	6	21.56	0	0.00	21.55	6	9,910	0.06%
2020/02/25	3.8	21.62	0	0.00	21.65	3.8	9,729	0.04%
2020/02/24	10	21.73	0.1	21.80	21.70	9.9	9,605	0.10%
2020/02/21	1	21.95	0	0.00	21.90	1	9,320	0.01%
2020/02/20	1	22.15	0	0.00	22.10	1	9,135	0.01%
2020/02/17	1	21.80	40	21.80	21.85	-39	8,926	-0.44%
2020/02/13	5.7	21.90	29.6	21.81	21.85	-23.9	8,991	-0.27%
2020/02/11	14	21.75	62	21.80	21.75	-48	9,100	-0.53%
2020/02/10	9	21.69	1	21.65	21.75	8	9,110	0.09%
2020/02/07	0.7	21.90	0	0.00	21.80	0.7	9,049	0.01%
2020/02/05	2	21.70	0	0.00	21.75	2	9,015	0.02%
2020/02/04	7	21.60	0	0.00	21.60	7	8,980	0.08%
2020/02/03	14	21.34	3	21.35	21.40	11	9,020	0.12%
2020/01/31	4	21.68	0	0.00	21.65	4	8,818	0.05%
2020/01/30	64	21.70	22.5	21.62	21.50	41.5	8,640	0.48%
2020/01/17	0	0.00	3.2	22.21	22.30	-3.2	7,876	-0.04%
2020/01/16	2.3	22.16	0	0.00	22.20	2.3	7,915	0.03%
2020/01/14	2	22.20	0	0.00	22.30	2	7,920	0.03%
2020/01/13	26	22.19	0	0.00	22.20	26	7,889	0.33%
2020/01/09	0.7	21.90	1	21.90	21.90	-0.3	7,784	0.00%
2020/01/08	12	21.80	4	21.84	21.80	8	7,815	0.10%
2020/01/07	0	0.00	5	21.95	22.00	-5	7,773	-0.06%
2020/01/06	15	21.90	10	21.90	21.90	5	7,792	0.06%
2020/01/03	10	21.95	3	22.05	22.05	7	7,834	0.09%
2019/12/31	2.6	22.01	0	0.00	22.00	2.6	7,849	0.03%
2019/12/27	2.7	22.10	0	0.00	22.10	2.7	7,820	0.03%
2019/12/25	0	0.00	3	21.95	21.95	-3	8,036	-0.04%
2019/12/23	10	21.95	0	0.00	22.05	10	8,179	0.12%
2019/12/20	1.9	22.08	0	0.00	21.85	1.9	8,199	0.02%
2019/12/19	1.1	22.10	0	0.00	22.20	1.1	7,982	0.01%
2019/12/18	0	0.00	1	22.10	22.20	-1	7,992	-0.01%
2019/12/16	4	21.85	0	0.00	21.80	4	8,078	0.05%
2019/12/12	125	21.80	0	0.00	21.75	125	8,200	1.52%	大買/鉅額交易
2019/12/09	1	21.80	0	0.00	21.75	1	8,565	0.01%
2019/12/06	4	21.63	0	0.00	21.60	4	8,696	0.05%
2019/12/04	1	21.65	120	21.75	21.75	-119	8,783	-1.35%	大賣/鉅額交易
2019/12/03	1	21.65	0	0.00	21.75	1	8,850	0.01%
2019/12/02	2	21.65	9	21.70	21.70	-7	8,940	-0.08%
2019/11/29	3	21.75	0	0.00	21.70	3	8,940	0.03%
2019/11/27	0	0.00	8	21.85	21.95	-8	9,056	-0.09%
2019/11/26	12	21.88	0	0.00	21.75	12	9,130	0.13%
2019/11/22	5	21.70	0	0.00	21.75	5	8,910	0.06%
2019/11/21	3	21.70	0	0.00	21.70	3	9,034	0.03%
2019/11/19	0.9	21.95	0	0.00	21.90	0.9	9,012	0.01%
2019/11/14	8	21.59	0.3	21.65	21.60	7.7	9,331	0.08%
2019/11/13	5	21.84	0	0.00	21.80	5	9,501	0.05%
2019/11/11	4	21.89	9	21.88	22.00	-5	10,672	-0.05%
2019/11/07	1	22.30	0	0.00	22.35	1	11,049	0.01%
2019/11/06	4	22.33	6	22.38	22.40	-2	11,094	-0.02%
2019/11/05	0	0.00	7	22.18	22.30	-7	11,250	-0.06%
2019/11/04	0.5	22.15	2	22.13	22.20	-1.5	11,384	-0.01%
2019/11/01	0	0.00	4	21.94	22.05	-4	11,523	-0.03%
2019/10/31	4	21.95	1	22.00	21.90	3	11,689	0.03%
2019/10/30	2	21.70	3	21.72	21.80	-1	11,664	-0.01%
2019/10/29	4	21.55	1	21.60	21.60	3	11,879	0.03%
2019/10/25	1	21.45	1	21.50	21.50	0	12,094	0.00%
2019/10/24	0	0.00	37	21.35	21.45	-37	12,163	-0.30%
2019/10/23	1	21.30	27	21.25	21.30	-26	12,290	-0.21%
2019/10/22	0.4	21.35	1	21.35	21.35	-0.6	12,355	-0.01%
2019/10/17	2	21.20	1.1	21.30	21.30	0.9	12,495	0.01%
2019/10/16	35.8	21.20	2	21.23	21.25	33.8	12,497	0.27%
2019/10/15	1	21.10	0	0.00	21.20	1	12,529	0.01%
2019/10/14	1	21.10	0.2	21.20	21.20	0.8	12,570	0.01%
2019/10/09	4	21.03	0	0.00	21.10	4	12,596	0.03%
2019/10/08	2	21.10	0	0.00	21.20	2	12,633	0.02%
2019/10/07	1	21.00	0	0.00	21.10	1	12,751	0.01%
2019/10/04	2	21.00	0	0.00	21.10	2	12,932	0.02%
2019/10/03	1	21.05	0	0.00	21.05	1	12,971	0.01%
2019/10/02	0	0.00	1	21.30	21.20	-1	12,951	-0.01%
2019/09/27	1.4	21.01	0	0.00	20.95	1.4	12,776	0.01%
2019/09/26	7	21.06	0	0.00	21.15	7	12,765	0.05%
2019/09/25	3	21.10	0	0.00	21.15	3	12,843	0.02%
2019/09/23	2	21.23	57	21.20	21.25	-55	12,895	-0.43%
2019/09/20	1	21.15	20.2	21.15	21.25	-19.2	12,970	-0.15%
2019/09/19	1	21.15	12.1	21.20	21.20	-11.1	12,766	-0.09%
2019/09/18	2	21.23	0.1	21.25	21.20	1.9	12,728	0.02%
2019/09/17	1.1	21.15	1	21.10	21.10	0.1	12,648	0.00%
2019/09/16	14	20.94	0	0.00	20.95	14	12,747	0.11%
2019/09/12	126.4	21.00	14.2	21.00	20.95	112.2	12,772	0.88%	大買/鉅額交易
2019/09/11	2	20.83	0	0.00	20.95	2	12,872	0.02%
2019/09/10	1	20.70	14	20.67	20.85	-13	12,801	-0.10%
2019/09/09	10	20.45	0	0.00	20.50	10	12,754	0.08%
2019/09/06	0.7	20.35	0	0.00	20.30	0.7	12,782	0.01%
2019/09/05	7	20.11	0	0.00	20.15	7	12,841	0.05%
2019/09/04	3	19.97	0.3	20.05	20.00	2.7	13,162	0.02%
2019/09/03	1	19.95	0	0.00	19.90	1	13,435	0.01%
2019/09/02	12	19.95	0	0.00	20.00	12	13,540	0.09%
2019/08/30	2	19.75	0	0.00	19.95	2	13,619	0.01%
2019/08/29	3	19.62	0	0.00	19.70	3	13,587	0.02%
2019/08/27	4	19.71	0	0.00	19.75	4	13,695	0.03%
2019/08/26	11	19.69	0	0.00	19.65	11	13,660	0.08%
2019/08/23	3	19.85	0	0.00	19.90	3	13,694	0.02%
2019/08/22	1	19.90	40	19.90	19.90	-39	13,762	-0.28%
2019/08/21	12	19.81	0	0.00	19.85	12	14,122	0.08%
2019/08/20	2	19.85	0.6	20.05	19.95	1.4	14,070	0.01%
2019/08/19	1	19.85	0	0.00	19.95	1	14,005	0.01%
2019/08/16	4	19.80	0	0.00	19.85	4	13,875	0.03%
2019/08/15	55	19.69	3	19.55	19.65	52	13,621	0.38%
2019/08/14	40	21.43	122	21.40	21.50	-82	13,136	-0.62%	大賣/
2019/08/13	107	21.30	4	21.25	21.20	103	12,625	0.82%	大買/鉅額交易
2019/08/12	6	21.34	0	0.00	21.40	6	12,379	0.05%
2019/08/08	24.2	21.25	0	0.00	21.35	24.2	12,229	0.20%
2019/08/07	2	21.23	0	0.00	21.25	2	12,227	0.02%
2019/08/06	1	21.25	40	21.20	21.20	-39	12,198	-0.32%
2019/08/05	2	21.30	0	0.00	21.30	2	12,044	0.02%
2019/08/02	6	21.32	0	0.00	21.35	6	11,943	0.05%
2019/07/31	6	21.84	5	21.85	21.95	1	11,746	0.01%
2019/07/29	20	21.75	0	0.00	21.70	20	11,429	0.17%
2019/07/26	0	0.00	1	21.70	21.70	-1	11,397	-0.01%
2019/07/25	0	0.00	1	21.75	21.70	-1	11,489	-0.01%
2019/07/24	0	0.00	20	21.40	21.45	-20	11,645	-0.17%
2019/07/23	30	21.40	0	0.00	21.40	30	11,654	0.26%
2019/07/22	0	0.00	20	21.40	21.40	-20	11,606	-0.17%
2019/07/18	5	21.35	30	21.25	21.30	-25	11,666	-0.21%
2019/07/17	1	21.30	0	0.00	21.30	1	11,652	0.01%
2019/07/15	18	21.15	10	21.15	21.20	8	11,519	0.07%
2019/07/12	120	21.25	0	0.00	21.20	120	11,468	1.05%	大買/鉅額交易
2019/07/09	0	0.00	3	20.85	20.85	-3	11,054	-0.03%
2019/07/03	0	0.00	3	20.65	20.80	-3	11,133	-0.03%
2019/07/02	1	20.70	0	0.00	20.80	1	11,116	0.01%
2019/07/01	3	20.82	0	0.00	20.75	3	11,019	0.03%
2019/06/28	1	20.85	0	0.00	20.85	1	10,919	0.01%
2019/06/27	1	20.90	1	20.95	21.00	0	10,963	0.00%
2019/06/24	1	20.95	0	0.00	20.95	1	10,948	0.01%
2019/06/17	29	20.65	0	0.00	20.65	29	10,326	0.28%
2019/06/14	2	20.55	0	0.00	20.50	2	10,293	0.02%
2019/06/13	1	20.45	14	20.39	20.45	-13	10,214	-0.13%
2019/06/12	7.5	20.25	23	20.40	20.45	-15.5	10,194	-0.15%
2019/06/11	20	21.10	120	20.95	20.80	-100	9,793	-1.02%	大賣/
2019/06/10	2	21.40	2	21.40	21.40	0	9,409	0.00%
2019/06/06	20	21.10	1	21.30	21.30	19	9,389	0.20%
2019/06/05	2	21.03	0	0.00	21.10	2	9,333	0.02%
2019/06/04	100.5	20.97	1	21.05	21.00	99.5	9,266	1.07%
2019/06/03	0	0.00	5	20.90	21.00	-5	9,202	-0.05%
2019/05/31	0.7	20.90	3	20.82	20.95	-2.3	9,113	-0.03%
2019/05/30	0.3	20.70	7	20.61	20.75	-6.7	8,921	-0.08%
2019/05/27	0	0.00	0	20.40	20.40	0	8,657	0.00%
2019/05/23	1	20.15	0	0.00	20.25	1	8,681	0.01%
2019/05/22	46	20.30	0	0.00	20.30	46	8,674	0.53%
2019/05/21	10	20.20	1	20.40	20.40	9	8,763	0.10%
2019/05/20	0	0.00	129	20.06	20.05	-129	8,592	-1.50%	大賣/鉅額交易
2019/05/17	2	19.95	0	0.00	19.90	2	8,520	0.02%
2019/05/16	1	19.95	0	0.00	19.90	1	8,501	0.01%
2019/05/15	5	20.05	9	20.07	20.00	-4	8,434	-0.05%
2019/05/14	38	19.91	6	19.93	19.95	32	8,454	0.38%
2019/05/13	103	20.05	0	0.00	20.05	103	8,375	1.23%	大買/鉅額交易
2019/05/09	15.9	20.05	35	20.01	20.05	-19.2	8,385	-0.23%
2019/05/08	0	0.00	50	20.12	20.20	-50	8,300	-0.60%
2019/05/06	3	19.98	2	20.00	20.00	1	8,299	0.01%
2019/05/03	1	20.15	0	0.00	20.20	1	8,142	0.01%
2019/04/30	4	20.16	63	20.21	20.20	-59	7,910	-0.75%
2019/04/29	3	19.82	1	19.80	19.90	2	7,609	0.03%
2019/04/26	0	0.00	1	19.70	19.70	-1	7,604	-0.01%
2019/04/25	50	19.60	25	19.68	19.70	25	7,579	0.33%
2019/04/24	0	0.00	3	19.53	19.60	-3	7,527	-0.04%
2019/04/23	2	19.33	2	19.30	19.40	0	7,526	0.00%
2019/04/22	3	19.30	0	0.00	19.35	3	7,517	0.04%
2019/04/19	10	19.20	1	19.30	19.30	9	7,575	0.12%
2019/04/18	2	19.15	0.5	19.20	19.20	1.5	7,597	0.02%
2019/04/17	0	0.00	1.2	19.20	19.25	-1.2	7,701	-0.01%
2019/04/16	0	0.00	0.4	19.25	19.20	-0.4	7,712	-0.01%
2019/04/15	0	0.00	23	19.30	19.30	-23	7,796	-0.30%
2019/04/12	1.3	19.13	0	0.00	19.25	1.3	7,775	0.02%
2019/04/10	2	19.20	0	0.00	19.30	2	7,714	0.03%
2019/04/09	1	19.20	75.2	19.20	19.25	-74.2	7,695	-0.96%
2019/04/08	1	19.20	0	0.00	19.25	1	7,734	0.01%
2019/04/03	10	19.20	0	0.00	19.20	10	7,702	0.13%
2019/03/29	0	0.00	2	19.18	19.40	-2	7,667	-0.03%
2019/03/28	1	19.00	7	19.05	19.05	-6	7,613	-0.08%
2019/03/25	0	0.00	0.2	19.15	19.15	-0.2	7,900	0.00%
2019/03/22	18	19.25	0	0.00	19.25	18	7,883	0.23%
2019/03/21	0	0.00	3	19.25	19.35	-3	7,913	-0.04%
2019/03/19	2	19.25	1.9	19.18	19.20	0.1	7,904	0.00%
2019/03/18	1	19.10	5	19.10	19.10	-4	7,873	-0.05%
2019/03/15	1.8	18.97	6	19.00	19.00	-4.2	7,920	-0.05%
2019/03/13	0.6	18.95	0	0.00	18.95	0.6	7,925	0.01%
2019/03/07	1	18.80	0	0.00	18.80	1	8,163	0.01%
2019/03/06	1	18.75	0	0.00	18.90	1	8,165	0.01%
2019/03/04	0	0.00	2	18.80	18.85	-2	8,200	-0.02%
2019/02/27	5	18.85	7.7	18.88	18.90	-2.7	8,112	-0.03%
2019/02/26	0	0.00	10	18.73	18.70	-10	7,957	-0.13%
2019/02/25	0	0.00	6	18.65	18.70	-6	7,871	-0.08%
2019/02/22	3	18.60	0	0.00	18.65	3	7,863	0.04%
2019/02/21	0	0.00	0	18.60	18.60	0	7,828	0.00%
2019/02/20	12	18.55	3	18.50	18.55	9	7,842	0.11%
2019/02/18	0	0.00	0.2	18.50	18.45	-0.2	7,771	0.00%
2019/02/15	0	0.00	18	18.35	18.30	-18	7,738	-0.23%
2019/02/14	26	18.40	0	0.00	18.40	26	7,675	0.34%
2019/02/13	30.9	18.43	0	0.00	18.40	30.9	7,614	0.41%
2019/02/12	0	0.00	4	18.50	18.50	-4	7,519	-0.05%
2019/02/11	0	0.00	1	18.45	18.45	-1	7,493	-0.01%
2019/01/30	0	0.00	3	18.45	18.45	-3	7,463	-0.04%
2019/01/28	40	18.35	0	0.00	18.45	40	7,326	0.55%
2019/01/25	0	0.00	20	18.48	18.45	-20	7,334	-0.27%
2019/01/24	0	0.00	2	18.30	18.30	-2	7,206	-0.03%
2019/01/22	0	0.00	15	18.15	18.20	-15	7,402	-0.20%
2019/01/21	2	18.33	7	18.29	18.20	-5	7,363	-0.07%
2019/01/18	0	0.00	2	18.23	18.25	-2	7,347	-0.03%
2019/01/16	2	18.05	0	0.00	17.95	2	7,476	0.03%
2019/01/14	0	0.00	5	17.95	18.00	-5	7,440	-0.07%
2019/01/11	0	0.00	1	18.00	18.00	-1	7,627	-0.01%
2019/01/10	25	17.86	0.2	17.95	17.95	24.8	7,570	0.33%
2019/01/09	0	0.00	4	17.90	17.95	-4	7,629	-0.05%
2019/01/08	2	17.70	0	0.00	17.70	2	7,618	0.03%
2019/01/02	4	17.39	0	0.00	17.40	4	8,432	0.05%
2018/12/27	2	17.40	0	0.00	17.40	2	8,629	0.02%
2018/12/26	1	17.35	0	0.00	17.30	1	8,684	0.01%
2018/12/25	2	17.35	0	0.00	17.35	2	8,679	0.02%
2018/12/24	0	0.00	19	17.45	17.55	-19	8,713	-0.22%
2018/12/22	1	17.45	63	17.35	17.45	-62	8,691	-0.71%
2018/12/20	1	17.45	0	0.00	17.55	1	8,755	0.01%
2018/12/18	3	17.48	0	0.00	17.45	3	8,639	0.03%
2018/12/13	0	0.00	1	17.60	17.60	-1	8,807	-0.01%
2018/12/11	1	17.55	0	0.00	17.60	1	8,802	0.01%
2018/12/10	6	17.58	0	0.00	17.60	6	8,851	0.07%
2018/12/05	0	0.00	1	17.75	17.75	-1	8,714	-0.01%
2018/12/04	1	17.70	0	0.00	17.85	1	8,735	0.01%
2018/11/30	3.2	17.62	0	0.00	17.55	3.2	8,695	0.04%
2018/11/29	5	17.60	0	0.00	17.65	5	8,555	0.06%
2018/11/23	0	0.00	9	17.60	17.60	-9	8,495	-0.11%
2018/11/22	0	0.00	1	17.60	17.65	-1	8,528	-0.01%
2018/11/16	0	0.00	2	17.80	17.80	-2	8,575	-0.02%
2018/11/13	5	17.60	0	17.70	17.60	5	8,848	0.06%
2018/11/09	0	0.00	1	17.65	17.70	-1	9,383	-0.01%
2018/11/08	20	17.70	0	0.00	17.70	20	9,848	0.20%
2018/11/06	0	0.00	1	17.55	17.55	-1	10,113	-0.01%
2018/10/30	0	0.00	10	17.30	17.35	-10	10,711	-0.09%
2018/10/29	0	0.00	4.5	17.12	17.15	-4.5	10,732	-0.04%
2018/10/25	5.4	17.10	0	0.00	17.25	5.4	10,853	0.05%
2018/10/24	3	17.25	4	17.30	17.30	-1	11,042	-0.01%
2018/10/23	2	17.33	0.5	17.45	17.30	1.5	11,101	0.01%
2018/10/19	20	17.44	0	0.00	17.55	20	11,180	0.18%
2018/10/17	3	17.43	10	17.50	17.50	-7	11,046	-0.06%
2018/10/16	2	17.48	0	0.00	17.50	2	10,974	0.02%
2018/10/15	17	17.48	1	17.60	17.45	16	10,855	0.15%
2018/10/12	4	17.45	17	17.35	17.75	-13	10,710	-0.12%
2018/10/11	40	17.63	2	17.60	17.50	38	10,559	0.36%
2018/10/05	3	18.00	4	18.05	18.00	-1	9,914	-0.01%
2018/10/04	1	18.15	0	0.00	18.15	1	9,755	0.01%
2018/10/03	0.6	18.40	105.5	18.35	18.40	-104.9	9,623	-1.09%	大賣/鉅額交易
2018/10/02	2	18.38	0	0.00	18.35	2	9,619	0.02%
2018/10/01	0.5	18.55	0.5	18.55	18.55	0.1	9,520	0.00%
2018/09/28	0	0.00	7	18.45	18.50	-7	9,562	-0.07%
2018/09/27	0	0.00	5	18.50	18.50	-5	9,516	-0.05%
2018/09/26	1	18.35	0	0.00	18.45	1	9,434	0.01%
2018/09/25	0.2	18.45	0	0.00	18.45	0.2	9,466	0.00%
2018/09/21	2.6	18.41	0	0.00	18.50	2.6	9,403	0.03%
2018/09/20	0	0.00	2	18.20	18.30	-2	9,211	-0.02%
2018/09/19	7.7	18.11	3.5	18.14	18.15	4.2	9,210	0.05%
2018/09/18	5.6	17.96	3.8	18.01	18.05	1.7	9,231	0.02%
2018/09/17	2.3	17.98	0.5	18.00	17.95	1.7	9,237	0.02%
2018/09/14	2.9	18.00	0.2	18.00	18.00	2.6	9,266	0.03%
2018/09/13	0	0.00	1	18.00	18.00	-1	9,298	-0.01%
2018/09/12	0	0.00	10	17.80	17.95	-10	9,314	-0.11%
2018/09/06	0	0.00	5	17.80	17.75	-5	9,844	-0.05%
2018/09/05	1	17.90	0	0.00	17.80	1	9,826	0.01%
2018/09/04	0	0.00	12	17.95	18.00	-12	9,801	-0.12%
2018/09/03	5	17.94	0	0.00	17.95	5	9,912	0.05%
2018/08/31	0	0.00	1	18.00	18.00	-1	9,980	-0.01%
2018/08/24	0	0.00	5	17.80	17.85	-5	10,181	-0.05%
2018/08/23	3	17.90	47	17.95	17.95	-44	10,610	-0.41%
2018/08/22	0	0.00	6	17.99	18.00	-6	10,759	-0.06%
2018/08/21	6	17.85	1	17.80	17.90	5	10,681	0.05%
2018/08/20	8	17.75	23	17.70	17.75	-15	10,650	-0.14%
2018/08/16	56	17.43	5	17.35	17.45	51	10,537	0.48%
2018/08/15	25	18.61	4	18.61	18.65	21	10,139	0.21%
2018/08/14	18	18.63	0	0.00	18.70	18	9,689	0.19%
2018/08/13	21	18.70	111	18.74	18.55	-90	9,543	-0.94%	大賣/
2018/08/10	12	18.68	290.7	18.80	18.75	-278.7	9,299	-3.00%	大賣/鉅額交易
2018/08/09	0	0.00	19	18.45	18.50	-19	9,002	-0.21%
2018/08/08	0	0.00	1,267	18.35	18.40	-1,267	8,856	-14.31%	大賣/鉅額交易
2018/08/07	7	18.29	736	18.30	18.25	-729	8,738	-8.34%	大賣/鉅額交易
2018/08/03	1	18.25	0	0.00	18.25	1	8,547	0.01%
2018/08/02	12	18.29	20	18.25	18.25	-8	8,494	-0.09%
2018/08/01	8	18.30	1	18.35	18.35	7	8,438	0.08%
2018/07/31	0	0.00	2	18.35	18.35	-2	8,385	-0.02%
2018/07/30	0	0.00	4	18.10	18.10	-4	8,112	-0.05%
2018/07/27	0	0.00	26	17.96	18.00	-26	7,968	-0.33%
2018/07/25	0	0.00	3	17.95	17.90	-3	7,903	-0.04%
2018/07/18	6	17.85	0	0.00	17.80	6	8,029	0.07%
2018/07/17	6	17.75	0	0.00	17.80	6	8,014	0.07%
2018/07/13	0	0.00	5	17.80	17.80	-5	8,103	-0.06%
2018/07/12	1	17.70	0	0.00	17.75	1	8,122	0.01%
2018/07/06	1	17.50	0	0.00	17.55	1	8,193	0.01%
2018/07/05	31	17.58	0	0.00	17.60	31	8,171	0.38%
2018/07/03	2	17.50	0	0.00	17.50	2	8,303	0.02%
2018/06/27	26	17.55	10	17.50	17.50	16	8,061	0.20%
2018/06/26	8	17.58	0	0.00	17.55	8	7,998	0.10%
2018/06/22	1	17.55	0.1	17.65	17.55	0.9	7,893	0.01%
2018/06/21	2	17.65	0	0.00	17.60	2	7,786	0.03%
2018/06/20	31	17.65	0	0.00	17.65	31	7,829	0.40%
2018/06/19	5	17.65	0	0.00	17.60	5	7,755	0.06%
2018/06/15	23	17.75	1.3	17.78	17.85	21.7	7,568	0.29%
2018/06/14	6	17.84	0	0.00	17.80	6	7,344	0.08%
2018/06/13	1	18.00	0	0.00	18.05	1	7,274	0.01%
2018/06/08	1	17.95	6	17.95	18.05	-5	7,394	-0.07%
2018/06/07	1	18.00	0	0.00	18.10	1	7,460	0.01%
2018/06/06	4	17.93	0	0.00	17.95	4	7,347	0.05%
2018/06/05	35	17.81	0	0.00	17.95	35	7,344	0.48%
2018/06/04	1	17.75	0	0.00	17.80	1	7,283	0.01%
2018/06/01	2	17.70	0	0.00	17.80	2	7,288	0.03%
2018/05/31	2	17.65	0	0.00	17.90	2	7,237	0.03%
2018/05/30	2	17.70	0	0.00	17.65	2	6,865	0.03%
2018/05/29	3	17.80	0	0.00	17.90	3	6,737	0.04%
2018/05/28	0	0.00	5.5	17.80	17.85	-5.5	6,772	-0.08%
2018/05/25	0	0.00	0.1	17.80	17.75	-0.1	6,837	0.00%
2018/05/24	55	17.79	0	0.00	17.75	55	6,835	0.80%
2018/05/23	5	17.75	0	0.00	17.75	5	6,889	0.07%
2018/05/22	6	17.80	0	0.00	17.80	6	6,857	0.09%
2018/05/21	15	17.85	2	17.90	17.90	13	6,942	0.19%
2018/05/18	0	0.00	20	17.85	17.80	-20	7,018	-0.28%
2018/05/16	2	17.90	0	0.00	17.90	2	7,183	0.03%
2018/05/15	20	17.95	0	0.00	18.00	20	7,410	0.27%
2018/05/14	32	17.90	0	0.00	17.90	32	7,812	0.41%
2018/05/08	10	17.75	15	17.75	17.80	-5	8,549	-0.06%
2018/05/07	0	0.00	1	17.75	17.75	-1	8,590	-0.01%
2018/05/03	1	17.90	8	17.95	17.90	-7	8,633	-0.08%
2018/05/02	1	18.00	0	0.00	18.00	1	8,694	0.01%
2018/04/30	0	0.00	40	17.81	17.95	-40	8,689	-0.46%
2018/04/27	0	0.00	10	17.85	17.85	-10	8,665	-0.12%
2018/04/26	0	0.00	1	17.85	17.85	-1	8,693	-0.01%
2018/04/25	1	17.70	0	0.00	17.80	1	8,686	0.01%
2018/04/24	0	0.00	5	17.75	17.75	-5	8,746	-0.06%
2018/04/23	1	17.80	0	0.00	17.80	1	8,847	0.01%
2018/04/19	2	17.85	3	17.80	17.85	-1	8,890	-0.01%
2018/04/18	0	0.00	90	17.74	17.75	-90	8,876	-1.01%
2018/04/17	2	17.63	0	0.00	17.75	2	8,923	0.02%
2018/04/16	10	17.75	0.5	17.75	17.75	9.5	8,924	0.11%
2018/04/13	1	17.80	1,000	17.85	17.80	-999	9,015	-11.08%	大賣/鉅額交易
2018/04/12	2	17.77	400	17.77	17.80	-398	9,163	-4.34%	大賣/鉅額交易
2018/04/11	0	0.00	2,000	17.75	17.75	-2,000	9,331	-21.43%	大賣/鉅額交易
2018/04/10	3	17.77	0	0.00	17.80	3	9,366	0.03%
2018/04/09	0	0.00	3	17.60	17.65	-3	9,334	-0.03%
2018/04/02	30	17.60	0	0.00	17.55	30	9,337	0.32%
2018/03/31	50	17.60	0	0.00	17.60	50	9,408	0.53%
2018/03/29	1.1	17.50	0	0.00	17.50	1.1	9,405	0.01%
2018/03/28	1	17.55	0	0.00	17.55	1	9,340	0.01%
2018/03/27	12	17.55	0	0.00	17.60	12	9,378	0.13%
2018/03/26	2	17.38	0	0.00	17.45	2	9,332	0.02%
2018/03/23	0.1	17.50	20	17.43	17.45	-19.9	9,329	-0.21%
2018/03/22	6	17.65	2	17.60	17.60	4	9,279	0.04%
2018/03/21	0	0.00	20	17.60	17.60	-20	9,264	-0.22%
2018/03/20	27	17.50	0	0.00	17.55	27	9,377	0.29%
2018/03/19	7	17.60	31	17.60	17.60	-24	9,332	-0.26%
2018/03/16	30	17.60	2.6	17.52	17.60	27.4	9,311	0.29%
2018/03/13	0	0.00	7.7	17.35	17.45	-7.7	9,082	-0.09%
2018/03/12	20	17.30	11	17.30	17.35	9	8,968	0.10%
2018/03/09	0	0.00	350	17.20	17.25	-350	8,979	-3.90%	大賣/鉅額交易
2018/03/08	0	0.00	1	17.15	17.15	-1	9,006	-0.01%
2018/03/07	0	0.00	3	17.15	17.10	-3	9,156	-0.03%
2018/03/06	0	0.00	0.6	17.15	17.10	-0.6	9,200	-0.01%
2018/03/05	1	17.00	0	0.00	16.95	1	9,444	0.01%
2018/03/02	6	17.03	0	0.00	17.00	6	9,392	0.06%
2018/02/27	1	17.25	16	17.20	17.20	-15	9,260	-0.16%
2018/02/26	1	17.15	3.6	17.15	17.15	-2.6	9,153	-0.03%
2018/02/23	5	16.97	0	0.00	17.05	5	9,122	0.05%
2018/02/22	0	0.00	0.1	17.00	16.95	-0.1	9,212	0.00%
2018/02/12	11	16.75	2.3	16.76	16.75	8.8	9,226	0.09%
2018/02/09	10	16.63	0	0.00	16.65	10	9,147	0.11%
2018/02/08	0.6	16.90	0	0.00	16.80	0.6	9,019	0.01%
2018/02/07	4	16.83	0	0.00	16.90	4	8,990	0.04%
2018/02/06	23	16.65	23	16.75	16.60	0	8,789	0.00%
2018/02/05	3	17.10	7,403	17.11	17.10	-7,400	8,392	-88.17%	大賣/鉅額交易
2018/02/02	2	17.25	7,101	17.29	17.40	-7,099	8,225	-86.30%	大賣/鉅額交易
2018/02/01	5	17.35	4,028	17.34	17.40	-4,023	8,124	-49.52%	大賣/鉅額交易
2018/01/31	0	0.00	5,000	17.23	17.40	-5,000	8,104	-61.69%	大賣/鉅額交易
2018/01/30	4	17.34	0	0.00	17.30	4	7,826	0.05%
2018/01/29	0	0.00	2,471	17.40	17.40	-2,471	7,743	-31.91%	大賣/鉅額交易
2018/01/26	1	17.35	0.8	17.35	17.35	0.2	7,665	0.00%
2018/01/25	0	0.00	101	17.40	17.40	-101	7,627	-1.32%	大賣/鉅額交易
2018/01/24	107	17.25	0	0.00	17.25	107	7,529	1.42%	大買/鉅額交易
2018/01/23	1	17.30	17	17.30	17.40	-16	7,525	-0.21%
2018/01/22	14	17.30	0	0.00	17.40	14	7,520	0.19%
2018/01/18	20	17.50	1,302	17.53	17.50	-1,282	7,445	-17.22%	大賣/鉅額交易
2018/01/17	5	17.45	1	17.50	17.50	4	7,373	0.05%
2018/01/16	6	17.40	2,002	17.38	17.40	-1,996	7,316	-27.28%	大賣/鉅額交易
2018/01/15	2	17.25	1,020	17.30	17.35	-1,018	7,314	-13.92%	大賣/鉅額交易
2018/01/12	0	0.00	1	17.25	17.30	-1	7,354	-0.01%
2018/01/09	2	17.25	5	17.25	17.30	-3	7,418	-0.04%
2018/01/08	0	0.00	2,005	17.23	17.30	-2,005	7,430	-26.98%	大賣/鉅額交易
2018/01/05	0	0.00	1,025.3	17.05	17.15	-1,025.3	7,285	-14.07%	大賣/鉅額交易
2018/01/04	186	16.95	1,002	16.90	16.95	-816	7,233	-11.28%	大買/大賣/鉅額交易
2018/01/03	68	16.86	511.8	16.85	16.90	-443.8	7,272	-6.10%	大賣/鉅額交易
2018/01/02	0	0.00	504	16.80	16.85	-504	7,223	-6.98%	大賣/鉅額交易