華南金 (2880)-中國信託-忠孝券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
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: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－中國信託-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	104	25.95	105.2	26.05	26.05	-1.2	17,046	-0.01%	大買/大賣/
2024/05/14	7	26.01	0	0.00	26.10	7	16,817	0.04%
2024/05/13	1	26.00	0	0.00	26.20	1	16,584	0.01%
2024/05/10	11.1	26.09	214	25.43	26.25	-202.9	16,251	-1.25%	大賣/鉅額交易
2024/05/09	216.1	25.20	21	25.16	25.15	195.1	15,318	1.27%	大買/鉅額交易
2024/05/08	201	25.25	216	25.45	25.55	-15	15,029	-0.10%	大買/大賣/
2024/05/07	5	25.60	20	25.51	25.55	-15	14,703	-0.10%
2024/05/06	34	25.23	4	25.30	25.45	30	14,087	0.21%
2024/05/03	33	24.29	0	0.00	24.25	33	12,973	0.25%
2024/05/02	1	24.20	4.1	24.18	24.20	-3.1	12,645	-0.02%
2024/04/30	372.2	24.05	346	23.67	23.65	26.2	12,038	0.22%	大買/大賣/
2024/04/29	1.3	23.09	94	22.77	23.40	-92.7	11,047	-0.84%
2024/04/26	3.4	22.61	0	0.00	22.55	3.4	10,608	0.03%
2024/04/25	2.1	22.66	0	0.00	22.50	2.1	10,607	0.02%
2024/04/24	5.1	22.90	0.7	23.00	22.85	4.4	10,530	0.04%
2024/04/23	0.1	22.75	4	22.88	22.95	-3.9	10,765	-0.04%
2024/04/22	0.3	22.60	0	0.00	22.75	0.3	10,871	0.00%
2024/04/19	37	22.30	0	0.00	22.20	37	10,767	0.34%
2024/04/18	2	22.38	0.1	22.55	22.65	1.9	10,495	0.02%
2024/04/17	275	22.34	0	0.00	22.45	275	10,422	2.64%	大買/鉅額交易
2024/04/16	17.1	22.55	3	22.50	22.40	14.1	10,148	0.14%
2024/04/15	6	22.92	0	0.00	22.95	6	9,885	0.06%
2024/04/12	400	22.96	0	0.00	23.00	400	9,824	4.07%	大買/鉅額交易
2024/04/11	7	23.12	0	0.00	23.20	7	9,588	0.07%
2024/04/10	0.1	23.15	0	0.00	23.15	0.1	9,512	0.00%
2024/04/09	0.1	23.00	3	23.13	23.20	-2.9	9,512	-0.03%
2024/04/08	1	23.00	0	0.00	23.10	1	9,446	0.01%
2024/04/03	212	22.97	0	0.00	22.85	212	9,417	2.25%	大買/鉅額交易
2024/04/02	0	0.00	11	23.10	23.20	-11	9,368	-0.12%
2024/04/01	103.2	23.15	0	0.00	23.20	103.2	9,412	1.10%	大買/鉅額交易
2024/03/29	0.1	22.90	2	23.15	23.15	-1.9	9,418	-0.02%
2024/03/28	200.1	22.90	0	0.00	22.90	200.1	9,127	2.19%	大買/鉅額交易
2024/03/27	4.1	23.00	0.7	23.05	23.00	3.5	9,025	0.04%
2024/03/26	0.3	22.90	1.1	22.99	23.05	-0.9	9,034	-0.01%
2024/03/25	1.3	22.84	0	0.00	22.90	1.3	8,974	0.01%
2024/03/22	0.1	23.00	4	22.95	22.95	-3.9	8,953	-0.04%
2024/03/21	0.2	22.75	23	22.89	23.00	-22.8	8,805	-0.26%
2024/03/20	6.6	22.58	9	22.64	22.55	-2.4	8,693	-0.03%
2024/03/19	100	22.75	6	22.94	22.80	94	8,611	1.09%
2024/03/18	204	22.89	7.1	22.98	22.95	196.9	8,441	2.33%	大買/鉅額交易
2024/03/15	343	22.83	16	22.82	23.00	327	8,256	3.96%	大買/鉅額交易
2024/03/14	2	22.68	59.1	22.77	22.80	-57.1	7,861	-0.73%
2024/03/13	0	22.05	2	22.10	22.15	-2	7,452	-0.03%
2024/03/12	50	21.95	0	0.00	22.05	50	7,346	0.68%
2024/03/11	1.1	22.05	1.1	22.05	22.00	0	7,352	0.00%
2024/03/08	1	21.80	0	0.00	22.00	1	7,333	0.01%
2024/03/07	1	21.75	2	21.85	21.85	-1	7,168	-0.01%
2024/03/06	52	21.80	0.4	21.85	21.80	51.7	7,130	0.72%
2024/03/05	2	21.73	0	0.00	21.70	2	7,926	0.03%
2024/03/04	206	21.75	0	0.00	21.75	206	7,954	2.59%	大買/鉅額交易
2024/03/01	1	21.85	0	0.00	21.85	1	8,074	0.01%
2024/02/29	0.2	21.75	0	0.00	22.00	0.2	8,180	0.00%
2024/02/27	0.1	21.70	0	0.00	21.85	0.1	8,013	0.00%
2024/02/26	5.5	21.64	0	0.00	21.60	5.5	7,956	0.07%
2024/02/23	1.1	21.75	1	21.70	21.75	0.1	7,966	0.00%
2024/02/22	7.1	21.71	2	21.80	21.70	5.1	8,148	0.06%
2024/02/21	0.4	21.85	0	0.00	21.80	0.4	8,156	0.01%
2024/02/19	0	21.80	3.4	21.81	21.90	-3.4	8,389	-0.04%
2024/02/16	2.1	21.71	0	0.00	21.75	2.1	8,616	0.02%
2024/02/15	1.1	21.67	0	0.00	21.75	1.1	8,605	0.01%
2024/02/05	5.1	21.75	0	0.00	21.75	5.1	8,515	0.06%
2024/02/02	1	21.85	0	0.00	21.90	1	8,448	0.01%
2024/02/01	1	21.80	2	21.80	21.85	-1	8,461	-0.01%
2024/01/31	0	0.00	2	21.70	21.60	-2	8,431	-0.02%
2024/01/30	5.1	21.54	58	21.60	21.50	-52.9	8,387	-0.63%
2024/01/29	0.3	21.65	0	0.00	21.75	0.3	8,452	0.00%
2024/01/26	0.3	21.45	5	21.62	21.65	-4.8	8,481	-0.06%
2024/01/25	5.1	21.35	2	21.35	21.40	3.1	8,491	0.04%
2024/01/24	0.1	21.40	0	0.00	21.40	0.1	8,466	0.00%
2024/01/23	0.1	21.35	2	21.25	21.35	-1.9	8,485	-0.02%
2024/01/22	0.3	21.40	0	0.00	21.25	0.3	8,592	0.00%
2024/01/19	1	21.00	0	0.00	21.20	1	8,570	0.01%
2024/01/18	10	21.15	3	21.15	21.10	7	8,609	0.08%
2024/01/17	12.1	21.18	1	21.25	21.05	11.1	8,642	0.13%
2024/01/16	17	21.50	0	0.00	21.45	17	8,394	0.20%
2024/01/15	6	21.98	0	0.00	21.85	6	8,238	0.07%
2024/01/12	0	0.00	10	22.05	22.00	-10	8,368	-0.12%
2024/01/10	1	21.95	11	21.99	21.95	-10	8,392	-0.12%
2024/01/09	5.1	22.00	0	0.00	21.95	5.1	8,369	0.06%
2024/01/08	0	0.00	4.5	22.10	22.20	-4.5	8,386	-0.05%
2024/01/05	1	22.00	1.3	22.05	22.05	-0.3	8,390	0.00%
2024/01/04	1	22.00	0	0.00	22.00	1	8,524	0.01%
2024/01/03	2	21.95	10.1	22.05	22.00	-8	8,763	-0.09%
2024/01/02	0.1	22.35	0	0.00	22.35	0.1	8,734	0.00%
2023/12/29	0.1	22.35	1	22.30	22.35	-0.9	8,785	-0.01%
2023/12/28	1.1	22.20	5	22.30	22.40	-3.9	9,047	-0.04%
2023/12/27	0.1	22.10	0.1	22.15	22.25	0.1	9,000	0.00%
2023/12/26	0.3	22.00	1.2	21.97	22.20	-1	8,957	-0.01%
2023/12/25	0.3	21.95	0	0.00	21.95	0.3	8,979	0.00%
2023/12/22	1.1	21.81	4	21.85	21.90	-2.9	9,044	-0.03%
2023/12/21	0.2	21.90	0	0.00	21.85	0.2	9,195	0.00%
2023/12/20	2	22.05	0	0.00	21.90	2	9,149	0.02%
2023/12/19	0	0.00	12	22.10	22.20	-12	9,049	-0.13%
2023/12/15	12	22.30	0	0.00	22.25	12	9,172	0.13%
2023/12/14	0	0.00	6	22.40	22.40	-6	9,009	-0.07%
2023/12/11	0.1	22.15	10.2	22.20	22.20	-10.1	9,087	-0.11%
2023/12/08	0.1	22.00	0.1	22.10	22.10	0	9,091	0.00%
2023/12/07	0	0.00	3	22.00	22.00	-3	9,126	-0.03%
2023/12/06	0	22.05	0	0.00	22.15	0	9,160	0.00%
2023/12/05	11	21.80	0	21.90	22.00	11	9,092	0.12%
2023/12/04	0.1	22.05	0	0.00	21.90	0.1	9,084	0.00%
2023/11/30	0.1	22.10	5	22.17	22.25	-4.9	9,118	-0.05%
2023/11/29	5.6	22.01	21	22.10	22.05	-15.4	8,298	-0.19%
2023/11/28	0.1	21.85	12	21.95	22.10	-11.9	8,178	-0.15%
2023/11/27	0.5	21.90	1	22.05	21.85	-0.5	8,488	-0.01%
2023/11/24	0.1	21.80	0	0.00	21.90	0.1	8,357	0.00%
2023/11/23	0.1	21.80	0	0.00	21.80	0.1	8,388	0.00%
2023/11/22	0.1	21.75	0	0.00	21.80	0.1	8,363	0.00%
2023/11/21	0.2	21.60	4	21.85	21.85	-3.8	8,432	-0.05%
2023/11/20	1	21.45	0	0.00	21.60	1	8,468	0.01%
2023/11/17	0	0.00	1	21.55	21.60	-1	8,529	-0.01%
2023/11/16	0	21.40	22.3	21.45	21.50	-22.2	8,413	-0.26%
2023/11/15	1	21.27	2	21.20	21.45	-1	8,316	-0.01%
2023/11/13	0	20.95	0	0.00	20.95	0	8,343	0.00%
2023/11/10	5	20.75	0	0.00	20.90	5	8,559	0.06%
2023/11/09	1.1	20.76	0	0.00	20.75	1.1	8,701	0.01%
2023/11/07	0	0.00	1.1	20.86	20.90	-1.1	8,850	-0.01%
2023/11/06	0	21.00	1	21.05	20.95	-1	8,959	-0.01%
2023/11/03	0.1	20.75	2	20.78	20.85	-1.9	8,904	-0.02%
2023/11/01	0	20.45	0	0.00	20.40	0	8,986	0.00%
2023/10/31	1	20.30	0	0.00	20.30	1	9,086	0.01%
2023/10/30	3.3	20.35	0	0.00	20.30	3.3	9,213	0.04%
2023/10/27	0.1	20.40	0	0.00	20.45	0.1	9,210	0.00%
2023/10/26	26.3	20.30	1	20.35	20.25	25.3	9,321	0.27%
2023/10/25	5.1	20.37	0	0.00	20.40	5.1	9,265	0.06%
2023/10/24	6.1	20.49	1	20.50	20.40	5.1	9,230	0.06%
2023/10/23	0.4	20.65	0	0.00	20.50	0.4	9,231	0.00%
2023/10/20	2	20.48	0	0.00	20.50	2	9,209	0.02%
2023/10/18	0	0.00	1	20.85	20.80	-1	9,079	-0.01%
2023/10/17	2.1	20.90	0	0.00	20.95	2.1	9,086	0.02%
2023/10/16	0.1	21.05	0	0.00	21.00	0.1	9,076	0.00%
2023/10/13	7	21.02	0	0.00	20.95	7	9,080	0.08%
2023/10/12	0	0.00	3	21.18	21.20	-3	9,112	-0.03%
2023/10/11	0.1	20.80	1	20.90	21.00	-0.9	9,086	-0.01%
2023/10/06	1	20.50	1	20.50	20.55	0	8,898	0.00%
2023/10/05	0.1	20.45	0	0.00	20.30	0.1	8,934	0.00%
2023/10/04	3.1	20.23	0	0.00	20.20	3.1	8,920	0.03%
2023/10/03	3	20.53	0	0.00	20.45	3	8,707	0.03%
2023/10/02	0.2	20.65	0	0.00	20.55	0.2	8,817	0.00%
2023/09/28	0.1	20.65	0	0.00	20.50	0.1	9,148	0.00%
2023/09/27	1.4	20.52	1.3	20.52	20.50	0.1	9,172	0.00%
2023/09/26	3.3	20.56	0	0.00	20.55	3.3	9,154	0.04%
2023/09/25	0.8	20.77	37.5	20.70	20.75	-36.7	9,020	-0.41%
2023/09/22	3.2	20.65	0	0.00	20.70	3.2	9,164	0.03%
2023/09/21	5.2	20.68	0	0.00	20.60	5.2	9,204	0.06%
2023/09/20	11	20.85	1.1	20.86	20.90	9.9	9,068	0.11%
2023/09/19	3	20.90	0	0.00	20.85	3	9,071	0.03%
2023/09/18	0	21.05	0	0.00	20.95	0	9,082	0.00%
2023/09/15	1	21.01	0	0.00	21.00	1	9,141	0.01%
2023/09/14	0	0.00	14.5	21.00	21.20	-14.5	9,011	-0.16%
2023/09/13	2.1	20.85	0	0.00	20.90	2.1	8,930	0.02%
2023/09/12	2	20.73	0	0.00	20.90	2	9,069	0.02%
2023/09/11	0.1	20.75	0	0.00	20.75	0.1	9,029	0.00%
2023/09/08	6	20.54	0	0.00	20.55	6	8,994	0.07%
2023/09/07	13	20.50	0	0.00	20.50	13	9,070	0.14%
2023/09/06	8	20.56	0	0.00	20.50	8	9,038	0.09%
2023/09/05	3	20.70	0	0.00	20.65	3	9,004	0.03%
2023/09/04	2	20.60	0	0.00	20.70	2	9,002	0.02%
2023/09/01	1	20.60	0	0.00	20.60	1	9,050	0.01%
2023/08/31	17	20.71	0	0.00	20.50	17	9,070	0.19%
2023/08/30	5.1	20.85	1	20.85	20.85	4.1	8,620	0.05%
2023/08/29	3.1	20.71	0	0.00	20.70	3.1	8,741	0.04%
2023/08/28	4.5	20.66	0	0.00	20.80	4.5	8,757	0.05%
2023/08/25	2.1	20.60	0	0.00	20.60	2.1	9,983	0.02%
2023/08/24	3.1	20.63	1,170	20.67	20.70	-1,166.9	10,088	-11.57%	大賣/鉅額交易
2023/08/23	10.5	20.85	0	0.00	20.80	10.5	10,050	0.10%
2023/08/22	2.1	20.95	0	0.00	20.90	2.1	10,047	0.02%
2023/08/21	5.9	20.91	0	0.00	20.90	5.9	10,108	0.06%
2023/08/18	6	20.78	0	21.05	20.80	6	10,119	0.06%
2023/08/17	6.5	20.91	4	20.80	20.85	2.5	10,146	0.02%
2023/08/16	5.1	21.67	330	21.70	21.60	-325	10,018	-3.24%	大賣/鉅額交易
2023/08/15	0	22.25	130	21.95	21.90	-130	9,945	-1.31%	大賣/鉅額交易
2023/08/14	2	22.10	0	0.00	22.15	2	9,949	0.02%
2023/08/11	0.7	22.40	0	0.00	22.30	0.7	10,042	0.01%
2023/08/09	0.1	22.25	0	0.00	22.30	0.1	10,027	0.00%
2023/08/08	3	22.10	1	22.15	22.10	2	10,034	0.02%
2023/08/07	0	22.35	0	0.00	22.25	0	9,991	0.00%
2023/08/04	0.3	22.25	0	0.00	22.25	0.3	10,055	0.00%
2023/08/02	134	22.37	0	0.00	22.15	134	10,028	1.34%	大買/鉅額交易
2023/08/01	58	22.39	11.2	22.45	22.55	46.8	9,979	0.47%
2023/07/31	40.2	22.35	3	22.35	22.25	37.2	9,921	0.38%
2023/07/28	2.1	22.20	5.6	22.29	22.20	-3.5	9,898	-0.04%
2023/07/27	37.1	22.25	0	0.00	22.30	37.1	9,934	0.37%
2023/07/26	0.3	22.10	1	22.25	22.20	-0.7	10,146	-0.01%
2023/07/25	0.1	22.05	0	0.00	22.10	0.1	11,061	0.00%
2023/07/24	5.3	22.01	0.3	22.10	21.90	5	11,060	0.05%
2023/07/21	0.6	22.18	1	22.25	22.10	-0.4	11,092	0.00%
2023/07/20	0	0.00	4.2	22.20	22.25	-4.2	11,086	-0.04%
2023/07/19	0	22.20	2.5	22.19	22.10	-2.5	11,039	-0.02%
2023/07/18	0	0.00	4	22.23	22.15	-4	11,021	-0.04%
2023/07/17	0.4	22.10	3	22.07	22.20	-2.6	11,000	-0.02%
2023/07/14	2	21.95	0	0.00	22.05	2	10,992	0.02%
2023/07/13	0	21.95	0	0.00	21.85	0	10,937	0.00%
2023/07/11	2	21.70	0.6	21.85	21.80	1.4	10,956	0.01%
2023/07/10	0.1	21.65	0	0.00	21.40	0.1	10,960	0.00%
2023/07/07	6	21.46	2	21.43	21.40	4	10,921	0.04%
2023/07/06	11.1	21.66	4	21.60	21.60	7.1	10,801	0.07%
2023/07/05	3	22.02	4	22.10	22.00	-1	10,449	-0.01%
2023/07/04	2	22.05	0	0.00	22.05	2	10,363	0.02%
2023/07/03	0.1	22.30	0	0.00	22.10	0.1	10,402	0.00%
2023/06/30	2.1	22.10	0	0.00	22.20	2.1	10,462	0.02%
2023/06/29	0.1	22.25	0	0.00	22.15	0.1	10,317	0.00%
2023/06/28	0.2	22.27	0.3	22.25	22.15	-0.1	10,277	0.00%
2023/06/27	2.1	22.21	0.3	22.25	22.20	1.8	10,251	0.02%
2023/06/26	0.7	22.35	0	0.00	22.25	0.7	10,263	0.01%
2023/06/21	1.2	22.22	15	22.30	22.35	-13.8	10,281	-0.13%
2023/06/20	1	22.25	0.3	22.31	22.25	0.7	10,383	0.01%
2023/06/19	1	22.15	0	0.00	22.35	1	10,418	0.01%
2023/06/16	1	22.21	1	22.30	22.20	0	10,438	0.00%
2023/06/15	1	22.35	0	0.00	22.40	1	10,337	0.01%
2023/06/13	3	22.30	22.1	22.44	22.45	-19	10,744	-0.18%
2023/06/12	1	22.30	5	22.35	22.30	-4	10,905	-0.04%
2023/06/09	0.1	22.35	0	22.35	22.25	0.1	11,120	0.00%
2023/06/08	3.1	22.25	0.7	22.35	22.35	2.4	11,180	0.02%
2023/06/07	2.8	22.33	51	22.40	22.40	-48.2	11,297	-0.43%
2023/06/06	0.7	22.40	0.7	22.40	22.35	0	11,312	0.00%
2023/06/05	5.1	22.35	5	22.45	22.40	0.1	11,368	0.00%
2023/06/02	0	22.30	5	22.35	22.30	-5	11,361	-0.04%
2023/06/01	4	22.26	3	22.30	22.20	1	11,280	0.01%
2023/05/31	0	0.00	0.7	22.25	22.25	-0.7	11,234	-0.01%
2023/05/30	0.1	22.20	5	22.35	22.25	-4.9	10,021	-0.05%
2023/05/29	0.4	22.30	0	0.00	22.20	0.4	10,002	0.00%
2023/05/26	0.3	22.35	0	0.00	22.25	0.3	9,945	0.00%
2023/05/25	0.1	22.50	0	0.00	22.30	0.1	9,922	0.00%
2023/05/24	0.1	22.60	1	22.65	22.55	-0.9	9,900	-0.01%
2023/05/23	0.1	22.65	0	0.00	22.65	0.1	9,887	0.00%
2023/05/22	0.3	22.75	6	22.70	22.65	-5.7	9,796	-0.06%
2023/05/19	1	22.50	3	22.62	22.75	-2	9,738	-0.02%
2023/05/18	0	0.00	4	22.54	22.55	-4	9,576	-0.04%
2023/05/17	0	0.00	15.7	22.33	22.35	-15.7	9,499	-0.17%
2023/05/16	0	21.95	1	22.10	22.10	-1	9,301	-0.01%
2023/05/15	1.1	21.85	0	0.00	21.95	1.1	9,289	0.01%
2023/05/12	3	21.95	1	21.90	21.90	2	9,310	0.02%
2023/05/10	4	22.15	1	22.10	22.20	3	9,272	0.03%
2023/05/09	0.1	22.05	0	0.00	22.05	0.1	9,211	0.00%
2023/05/08	0.2	22.00	0	0.00	22.00	0.2	9,272	0.00%
2023/05/05	0	0.00	1	22.00	22.00	-1	9,200	-0.01%
2023/05/04	1	21.80	6	22.00	21.95	-5	9,216	-0.05%
2023/05/03	3	21.85	0	0.00	21.85	3	9,195	0.03%
2023/05/02	1.7	21.83	0.3	21.90	21.90	1.4	9,429	0.02%
2023/04/28	28.2	21.87	28.5	21.91	21.90	-0.3	9,633	0.00%
2023/04/27	0.1	22.95	0	0.00	22.80	0.1	8,832	0.00%
2023/04/26	0.3	22.85	0	0.00	22.95	0.3	8,896	0.00%
2023/04/25	0.1	22.95	0	0.00	22.80	0.1	8,962	0.00%
2023/04/24	0.3	22.80	0	0.00	22.85	0.3	9,083	0.00%
2023/04/21	0.2	22.75	13.1	22.79	22.80	-12.9	9,307	-0.14%
2023/04/20	2.3	22.75	0	0.00	22.75	2.3	9,398	0.02%
2023/04/19	12	22.77	1	22.85	22.80	11	9,707	0.11%
2023/04/17	0	22.85	0	0.00	22.70	0	9,663	0.00%
2023/04/14	1.1	22.80	1	22.80	22.80	0.1	9,598	0.00%
2023/04/13	10.3	22.65	9	22.62	22.70	1.3	9,682	0.01%
2023/04/12	5	22.65	0.1	22.70	22.55	4.9	9,657	0.05%
2023/04/11	0.1	22.60	0	0.00	22.65	0.1	9,705	0.00%
2023/04/10	0.2	22.60	0	0.00	22.50	0.2	9,680	0.00%
2023/04/07	0.1	22.50	1	22.40	22.45	-1	9,662	-0.01%
2023/04/06	0.1	22.45	0	0.00	22.50	0.1	9,663	0.00%
2023/03/31	0.1	22.40	0	0.00	22.35	0.1	9,602	0.00%
2023/03/30	0.1	22.30	0	0.00	22.20	0.1	9,499	0.00%
2023/03/29	0.1	22.20	1	22.25	22.30	-0.9	9,525	-0.01%
2023/03/28	0.2	22.15	1	22.20	22.15	-0.9	9,641	-0.01%
2023/03/27	2.3	22.11	0	0.00	22.10	2.3	9,761	0.02%
2023/03/24	1.3	21.93	0	0.00	22.10	1.3	9,921	0.01%
2023/03/23	5.1	21.97	0	0.00	22.05	5.1	9,859	0.05%
2023/03/22	6.1	21.89	0	0.00	22.05	6.1	9,783	0.06%
2023/03/21	6.2	21.72	0	0.00	21.75	6.2	9,835	0.06%
2023/03/20	3	21.42	0	0.00	21.45	3	9,787	0.03%
2023/03/17	14	21.62	1	21.65	21.65	13	9,778	0.13%
2023/03/16	33	21.56	0	0.00	21.55	33	9,654	0.34%
2023/03/15	12.2	22.08	2.1	22.20	21.95	10.1	9,537	0.11%
2023/03/14	14	22.23	0	0.00	22.15	14	9,431	0.15%
2023/03/13	3.7	22.43	0	0.00	22.50	3.7	9,221	0.04%
2023/03/10	10.1	22.62	0	0.00	22.60	10.1	9,132	0.11%
2023/03/09	6.1	22.75	0	0.00	22.80	6.1	9,110	0.07%
2023/03/08	3.1	22.85	0	0.00	22.90	3.1	9,380	0.03%
2023/03/07	0	0.00	1.2	23.00	23.05	-1.2	9,353	-0.01%
2023/03/03	4.8	22.77	0	0.00	22.75	4.8	9,570	0.05%
2023/03/02	1	22.75	0	0.00	22.75	1	9,626	0.01%
2023/03/01	0.4	22.90	1	22.90	22.85	-0.6	9,629	-0.01%
2023/02/24	0.1	23.00	0	0.00	22.85	0.1	9,437	0.00%
2023/02/23	0.1	22.95	1	23.00	22.95	-0.9	9,392	-0.01%
2023/02/22	0.1	22.80	0	0.00	22.95	0.1	9,382	0.00%
2023/02/21	1.2	22.87	0	0.00	22.85	1.2	9,365	0.01%
2023/02/20	4	22.96	0	0.00	23.00	4	9,470	0.04%
2023/02/17	0	0.00	2	22.90	22.90	-2	9,558	-0.02%
2023/02/16	0.3	22.85	0	0.00	22.80	0.3	9,756	0.00%
2023/02/15	0.9	22.90	0	0.00	22.75	0.9	9,975	0.01%
2023/02/14	0	0.00	5	22.95	23.00	-5	9,927	-0.05%
2023/02/13	1.7	22.66	3	22.75	22.75	-1.3	9,939	-0.01%
2023/02/10	3	22.60	1.3	22.70	22.70	1.7	9,897	0.02%
2023/02/09	2.1	22.55	0	0.00	22.55	2.1	9,857	0.02%
2023/02/08	1.2	22.62	0	0.00	22.60	1.2	9,868	0.01%
2023/02/07	4	22.68	0.1	22.70	22.60	3.9	9,878	0.04%
2023/02/06	2	22.63	0	0.00	22.60	2	9,844	0.02%
2023/02/03	0	22.90	0	0.00	22.75	0	9,790	0.00%
2023/02/01	1	22.90	1	22.85	22.90	0	9,863	0.00%
2023/01/31	3.7	22.92	26.9	23.15	22.75	-23.2	9,935	-0.23%
2023/01/30	3.1	23.07	0.1	23.15	23.40	3.1	9,757	0.03%
2023/01/17	5	23.05	0	0.00	22.95	5	9,472	0.05%
2023/01/16	0	23.04	2	23.20	23.20	-2	9,417	-0.02%
2023/01/13	1.3	22.88	0	0.00	22.80	1.3	9,417	0.01%
2023/01/12	0	23.20	0	0.00	22.85	0	9,548	0.00%
2023/01/11	2	23.23	0	0.00	23.20	2	9,506	0.02%
2023/01/10	0.1	23.30	5	23.39	23.50	-4.9	9,402	-0.05%
2023/01/09	1.1	23.26	12.7	23.16	23.40	-11.6	9,458	-0.12%
2023/01/06	0	22.75	0	0.00	22.80	0	9,312	0.00%
2023/01/04	0	22.65	0	0.00	22.65	0	9,605	0.00%
2023/01/03	0	22.40	0	0.00	22.70	0	9,796	0.00%
2022/12/30	3.1	22.48	3.4	22.49	22.45	-0.3	9,725	0.00%
2022/12/29	0.2	22.33	0	0.00	22.30	0.2	9,801	0.00%
2022/12/28	1.1	22.47	0	0.00	22.45	1.1	9,787	0.01%
2022/12/27	0.1	22.60	0	0.00	22.70	0.1	9,878	0.00%
2022/12/26	0.3	22.65	0	0.00	22.60	0.3	10,009	0.00%
2022/12/23	1.1	22.56	0	0.00	22.50	1.1	10,149	0.01%
2022/12/22	0.1	22.65	1	22.70	22.75	-0.9	10,289	-0.01%
2022/12/21	0.3	22.80	0.9	22.65	22.65	-0.6	10,575	-0.01%
2022/12/20	0	22.70	5	22.80	22.80	-5	10,693	-0.05%
2022/12/19	2	22.48	0	0.00	22.85	2	10,666	0.02%
2022/12/16	1	22.50	1	22.65	22.65	0	10,580	0.00%
2022/12/15	0	22.70	0	0.00	22.70	0	10,575	0.00%
2022/12/14	0	22.55	2	22.70	22.70	-2	10,663	-0.02%
2022/12/13	8.3	22.45	0	0.00	22.35	8.3	10,604	0.08%
2022/12/12	2.1	22.50	0	0.00	22.70	2.1	10,535	0.02%
2022/12/09	0	0.00	9	22.67	22.65	-9	10,887	-0.08%
2022/12/08	0.1	22.55	4	22.51	22.55	-3.9	10,891	-0.04%
2022/12/07	2	22.58	1	22.60	22.60	1	10,969	0.01%
2022/12/06	1.2	22.21	29	22.25	22.05	-27.9	10,870	-0.26%
2022/12/05	1	22.30	6.2	22.40	22.25	-5.2	10,831	-0.05%
2022/12/02	3.1	22.49	0	0.00	22.40	3.1	10,830	0.03%
2022/12/01	0	0.00	6	22.90	22.80	-6	10,914	-0.05%
2022/11/30	0.1	22.35	17	22.60	22.70	-16.9	10,886	-0.16%
2022/11/29	0.1	22.15	0	0.00	22.35	0.1	10,564	0.00%
2022/11/28	2.3	21.93	2	22.05	22.05	0.3	10,557	0.00%
2022/11/25	1.1	22.26	1	22.20	22.25	0.1	10,528	0.00%
2022/11/24	0.1	22.10	1	22.35	22.35	-0.9	10,496	-0.01%
2022/11/23	0	0.00	3	22.08	22.00	-3	10,513	-0.03%
2022/11/22	0	0.00	2	21.88	21.95	-2	10,544	-0.02%
2022/11/21	0.3	21.80	1	21.75	21.80	-0.7	10,534	-0.01%
2022/11/18	46	21.75	0	0.00	21.70	46	10,464	0.44%
2022/11/17	1.5	21.98	1	21.95	21.95	0.5	10,427	0.00%
2022/11/16	4	22.23	3	22.13	22.05	1	10,485	0.01%
2022/11/15	0	22.20	1.1	22.30	22.35	-1	10,420	-0.01%
2022/11/14	0.3	22.25	0	0.00	22.25	0.3	10,356	0.00%
2022/11/11	0	0.00	5.1	22.10	22.25	-5.1	10,158	-0.05%
2022/11/10	2.1	21.66	2.4	21.74	21.60	-0.3	10,015	0.00%
2022/11/09	0	0.00	1	21.85	21.85	-1	10,054	-0.01%
2022/11/08	0.1	21.50	9	21.40	21.60	-8.9	10,101	-0.09%
2022/11/07	4	21.30	0.1	21.35	21.40	4	10,256	0.04%
2022/11/04	1	20.75	3	21.22	21.30	-2	10,652	-0.02%
2022/11/03	2	20.85	1.1	20.90	20.85	0.9	11,339	0.01%
2022/11/01	1	21.20	3.9	21.35	21.40	-2.9	11,798	-0.02%
2022/10/31	0.2	21.30	1	21.15	21.05	-0.8	11,907	-0.01%
2022/10/28	0.4	21.29	1	21.25	21.05	-0.6	11,889	-0.01%
2022/10/27	5.1	21.21	2	21.30	21.15	3.1	11,929	0.03%
2022/10/26	0.1	21.10	6	21.23	21.20	-5.9	11,905	-0.05%
2022/10/25	0.1	21.00	1	21.10	21.10	-0.9	11,906	-0.01%
2022/10/24	0.3	21.00	140	20.95	20.80	-139.7	11,924	-1.17%	大賣/鉅額交易
2022/10/21	0.9	20.53	205	20.45	20.80	-204.1	11,941	-1.71%	大賣/鉅額交易
2022/10/20	1.1	19.96	314	20.25	20.40	-313	11,971	-2.61%	大賣/鉅額交易
2022/10/19	0.1	20.45	1	20.65	20.30	-0.9	11,752	-0.01%
2022/10/18	0	0.00	0.1	20.60	20.55	-0.1	11,730	0.00%
2022/10/17	3.1	20.40	43	20.78	20.45	-39.9	11,714	-0.34%
2022/10/14	7.9	20.85	1,178.8	20.82	20.80	-1,170.9	11,648	-10.05%	大賣/鉅額交易
2022/10/13	9.6	21.04	14	20.80	20.80	-4.4	11,588	-0.04%
2022/10/12	2	21.58	20	21.68	21.60	-18	11,377	-0.16%
2022/10/11	3.1	21.48	0	0.00	21.50	3.1	11,351	0.03%
2022/10/07	3.2	22.05	0	0.00	22.00	3.2	11,329	0.03%
2022/10/06	0	0.00	2	22.25	22.30	-2	11,316	-0.02%
2022/10/05	1	22.15	1	22.35	22.10	0	11,381	0.00%
2022/10/04	0	0.00	1	22.10	22.25	-1	11,423	-0.01%
2022/10/03	0	22.20	4	22.09	22.05	-4	11,352	-0.03%
2022/09/30	2	22.28	1	22.30	22.25	1	11,278	0.01%
2022/09/29	0	0.00	8.1	22.45	22.50	-8.1	11,213	-0.07%
2022/09/28	4	22.27	9	22.42	22.45	-5	11,165	-0.05%
2022/09/27	2.2	22.42	55	22.39	22.50	-52.8	10,951	-0.48%
2022/09/26	0	0.00	28	22.55	22.55	-28	10,916	-0.26%
2022/09/23	3	22.82	1.1	22.82	22.80	1.9	10,906	0.02%
2022/09/22	4	22.70	0.1	22.90	22.80	3.9	10,989	0.04%
2022/09/21	0.2	23.15	0	0.00	23.05	0.2	10,889	0.00%
2022/09/20	0	0.00	1	23.20	23.15	-1	10,823	-0.01%
2022/09/19	0.1	23.32	0	0.00	23.10	0.1	10,861	0.00%
2022/09/16	2	22.90	3	23.30	23.40	-1	10,897	-0.01%
2022/09/15	2	22.95	6.4	23.08	23.10	-4.4	10,618	-0.04%
2022/09/14	3.9	22.95	1	23.00	22.90	2.9	10,586	0.03%
2022/09/13	0.6	23.30	0	0.00	23.20	0.6	10,705	0.01%
2022/09/12	1.1	23.15	8.8	23.16	23.25	-7.7	10,856	-0.07%
2022/09/08	0.1	23.00	2.8	22.93	23.00	-2.7	10,992	-0.02%
2022/09/07	4	22.84	0	0.00	22.80	4	11,111	0.04%
2022/09/06	1	23.00	1	23.00	23.20	0	11,126	0.00%
2022/09/05	2.2	22.85	9	22.81	22.95	-6.8	11,106	-0.06%
2022/09/02	0	0.00	6.7	22.81	22.75	-6.7	11,255	-0.06%
2022/09/01	3	22.87	0	0.00	22.85	3	11,220	0.03%
2022/08/31	0	23.25	4	23.19	23.25	-4	11,099	-0.04%
2022/08/29	0	23.10	0	0.00	22.95	0	10,973	0.00%
2022/08/26	5.1	23.15	0	0.00	23.20	5.1	10,937	0.05%
2022/08/25	1.1	23.10	1	23.15	23.15	0.1	10,978	0.00%
2022/08/24	0.1	22.95	0	0.00	22.85	0.1	11,046	0.00%
2022/08/23	13.1	22.99	0	0.00	22.90	13.1	11,387	0.12%
2022/08/22	6.3	23.12	2	23.10	23.20	4.3	11,472	0.04%
2022/08/19	0.1	23.40	3	23.37	23.35	-2.9	11,564	-0.03%
2022/08/18	2.1	23.40	0	0.00	23.45	2.1	11,625	0.02%
2022/08/17	0.1	23.60	0	0.00	23.60	0.1	11,800	0.00%
2022/08/16	0.1	23.60	11.5	23.50	23.55	-11.4	11,829	-0.10%
2022/08/15	0.4	23.72	2.2	23.60	23.60	-1.7	11,918	-0.01%
2022/08/12	0.1	23.55	201	23.53	23.60	-200.9	12,000	-1.67%	大賣/鉅額交易
2022/08/11	6.6	23.23	86	23.21	23.40	-79.4	12,096	-0.66%
2022/08/10	8	24.29	12	24.21	24.35	-4	11,935	-0.03%
2022/08/09	3	23.87	38	23.76	23.90	-35	11,262	-0.31%
2022/08/08	11.5	23.39	17	23.20	23.50	-5.5	11,028	-0.05%
2022/08/05	3.1	23.20	2	23.25	23.30	1.1	11,019	0.01%
2022/08/04	2	23.03	0	0.00	22.95	2	11,111	0.02%
2022/08/03	2.5	22.93	0	0.00	23.00	2.5	11,125	0.02%
2022/08/02	3	22.95	1	22.95	23.10	2	11,197	0.02%
2022/08/01	1	23.05	2	23.20	23.25	-1	11,344	-0.01%
2022/07/29	0.5	23.15	2	23.15	23.10	-1.5	11,403	-0.01%
2022/07/28	1	23.00	3	22.98	23.05	-2	11,334	-0.02%
2022/07/27	8	22.70	1	22.80	22.80	7	11,227	0.06%
2022/07/26	3	22.28	0	0.00	22.35	3	11,148	0.03%
2022/07/25	0.3	22.30	0	0.00	22.35	0.3	11,188	0.00%
2022/07/22	0	0.00	1	22.20	22.15	-1	11,362	-0.01%
2022/07/20	4	21.85	0	0.00	21.70	4	11,645	0.03%
2022/07/19	1	21.90	0	0.00	21.75	1	11,751	0.01%
2022/07/18	2	21.60	2	21.73	21.75	0	11,891	0.00%
2022/07/15	3.1	21.55	0	0.00	21.45	3.1	12,051	0.03%
2022/07/13	5.3	21.95	0.2	22.10	22.00	5.1	12,006	0.04%
2022/07/12	20.5	21.40	0	0.00	21.40	20.5	12,138	0.17%
2022/07/11	6	21.90	50	22.00	21.85	-44	12,138	-0.36%
2022/07/07	5.8	22.08	0	0.00	22.10	5.8	12,433	0.05%
2022/07/06	1.2	22.25	0	0.00	22.10	1.2	12,479	0.01%
2022/07/04	1	22.21	0	0.00	22.40	1	12,655	0.01%
2022/06/29	1	23.10	0	0.00	23.00	1	13,125	0.01%
2022/06/28	0	0.00	1	23.00	23.20	-1	13,306	-0.01%
2022/06/27	0	23.35	4	23.31	23.15	-4	13,520	-0.03%
2022/06/22	1	22.95	0	0.00	22.85	1	13,471	0.01%
2022/06/21	0	0.00	3	22.83	23.05	-3	13,560	-0.02%
2022/06/20	4.5	22.41	3	22.68	22.25	1.5	13,523	0.01%
2022/06/17	5	22.53	0	0.00	22.65	5	13,356	0.04%
2022/06/16	3	23.07	11	23.14	22.90	-8	13,196	-0.06%
2022/06/15	0	23.05	2	23.00	23.05	-2	13,302	-0.01%
2022/06/14	3	22.77	2	22.85	23.05	1	13,482	0.01%
2022/06/13	16.3	22.73	0	0.00	22.75	16.3	13,591	0.12%
2022/06/09	2	23.33	0	0.00	23.45	2	13,551	0.01%
2022/06/08	2	23.40	2.2	23.35	23.45	-0.2	13,584	0.00%
2022/06/07	3	23.25	0	0.00	23.25	3	13,725	0.02%
2022/06/06	0	23.60	0	0.00	23.50	0	13,886	0.00%
2022/06/02	3	23.30	2	23.45	23.45	1	14,224	0.01%
2022/06/01	6.2	23.67	0	0.00	23.45	6.2	14,595	0.04%
2022/05/30	0	0.00	5	23.85	23.95	-5	14,318	-0.03%
2022/05/27	0	23.25	26	23.50	23.60	-26	14,332	-0.18%
2022/05/26	1	23.20	0	0.00	23.15	1	14,417	0.01%
2022/05/24	0	0.00	2	22.95	22.90	-2	14,713	-0.01%
2022/05/23	1	22.95	0	0.00	22.85	1	14,608	0.01%
2022/05/19	5	22.45	10	22.20	22.40	-5	14,552	-0.03%
2022/05/16	2	21.76	0.3	22.00	21.90	1.7	14,122	0.01%
2022/05/13	11.3	21.90	2	21.75	21.90	9.3	14,073	0.07%
2022/05/12	12	21.93	0	0.00	21.80	12	14,082	0.09%
2022/05/09	19.3	22.30	26	22.44	22.20	-6.7	14,031	-0.05%
2022/05/06	15	22.74	0	0.00	22.85	15	14,106	0.11%
2022/05/05	7	23.19	0	0.00	23.15	7	14,232	0.05%
2022/05/04	13	23.41	1	23.45	23.40	12	14,222	0.08%
2022/05/03	8	23.51	0	0.00	23.45	8	14,444	0.06%
2022/04/29	0	0.00	1	23.80	23.75	-1	14,605	-0.01%
2022/04/27	17	23.58	1	23.45	23.45	16	14,698	0.11%
2022/04/26	0	0.00	20.4	23.75	23.85	-20.4	14,591	-0.14%
2022/04/25	2	23.10	0	0.00	23.15	2	14,463	0.01%
2022/04/22	2	23.35	0	0.00	23.65	2	14,406	0.01%
2022/04/21	14.4	23.39	0	0.00	23.40	14.4	14,478	0.10%
2022/04/20	3	23.62	0	0.00	23.90	3	14,506	0.02%
2022/04/19	0	0.00	0.1	23.80	23.60	-0.1	14,591	0.00%
2022/04/18	58	23.56	2	23.65	23.55	56	14,840	0.38%
2022/04/15	53	24.29	2	24.20	24.25	51	14,736	0.35%
2022/04/14	10	24.45	2	24.65	24.40	8	14,804	0.05%
2022/04/13	0.3	25.05	5	25.02	25.10	-4.7	14,646	-0.03%
2022/04/12	7	24.92	15	24.83	24.90	-8	14,592	-0.05%
2022/04/11	13	25.20	0.4	25.15	25.05	12.6	14,518	0.09%
2022/04/08	100	24.88	2	24.85	25.10	98	14,398	0.68%
2022/04/07	15.2	25.09	5	25.24	24.60	10.2	14,322	0.07%
2022/04/06	0	24.45	9	24.67	25.20	-9	13,996	-0.06%
2022/04/01	0	0.00	0.3	24.35	24.40	-0.3	13,831	0.00%
2022/03/30	1	23.65	1	23.85	23.90	0	13,523	0.00%
2022/03/29	1	23.60	0	0.00	23.45	1	13,300	0.01%
2022/03/28	0	23.55	0	0.00	23.60	0	13,273	0.00%
2022/03/25	1	23.55	0	0.00	23.65	1	13,233	0.01%
2022/03/23	0	0.00	7	23.50	23.80	-7	13,200	-0.05%
2022/03/22	1	23.25	108	23.20	23.35	-107	13,010	-0.82%	大賣/鉅額交易
2022/03/21	11	23.25	0	0.00	23.25	11	13,015	0.08%
2022/03/18	0	0.00	10.1	23.39	23.30	-10.1	12,995	-0.08%
2022/03/17	15	23.20	22	23.37	23.15	-7	12,807	-0.05%
2022/03/15	0.1	22.50	7	22.38	22.50	-6.9	12,488	-0.06%
2022/03/14	0	0.00	1	22.40	22.50	-1	12,499	-0.01%
2022/03/11	1	22.40	0	0.00	22.40	1	12,537	0.01%
2022/03/10	0	0.00	2	22.15	22.45	-2	12,579	-0.02%
2022/03/09	0	0.00	0.1	21.95	21.90	-0.1	12,490	0.00%
2022/03/08	20	21.81	6	21.95	21.95	14	12,340	0.11%
2022/03/07	17	22.07	2	22.05	22.10	15	12,050	0.12%
2022/03/04	3	22.50	0	0.00	22.70	3	12,081	0.02%
2022/03/03	10	22.77	0	0.00	22.75	10	12,055	0.08%
2022/03/02	0	0.00	1	22.80	22.85	-1	12,185	-0.01%
2022/03/01	102	22.25	3	22.32	22.55	99	12,038	0.82%	大買/
2022/02/25	2	22.00	0	0.00	22.10	2	11,805	0.02%
2022/02/24	10.3	22.24	24	22.17	22.25	-13.7	11,547	-0.12%
2022/02/23	2	22.65	12	22.60	22.65	-10	11,253	-0.09%
2022/02/22	5.1	22.54	7	22.50	22.65	-1.9	11,348	-0.02%
2022/02/21	4	22.80	0	0.00	22.85	4	11,268	0.04%
2022/02/16	0.9	22.95	2	22.95	22.90	-1.1	11,393	-0.01%
2022/02/15	1	22.80	0.1	23.00	22.80	0.9	11,413	0.01%
2022/02/14	8	22.79	3	22.70	22.85	5	11,401	0.04%
2022/02/11	17.4	23.10	0	0.00	23.20	17.4	11,318	0.15%
2022/02/10	0	0.00	1	23.00	23.20	-1	11,283	-0.01%
2022/02/09	0.2	23.00	0	0.00	23.10	0.2	11,214	0.00%
2022/02/08	12.8	22.79	11	22.86	22.85	1.8	10,936	0.02%
2022/02/07	3	22.12	3	22.12	22.25	0	10,705	0.00%
2022/01/26	2	21.83	4	21.95	21.85	-2	10,425	-0.02%
2022/01/25	14	21.55	0	0.00	21.70	14	10,423	0.13%
2022/01/24	13	21.74	0.2	21.90	21.85	12.8	10,230	0.12%
2022/01/21	20	21.95	0	0.00	21.95	20	10,129	0.20%
2022/01/20	4	22.19	2	22.30	22.30	2	9,839	0.02%
2022/01/19	2	22.40	0	0.00	22.40	2	9,743	0.02%
2022/01/18	0	0.00	1	22.50	22.55	-1	9,734	-0.01%
2022/01/17	2	22.30	0	0.00	22.45	2	9,626	0.02%
2022/01/14	7	22.52	32	22.46	22.50	-25	9,461	-0.26%
2022/01/13	0.7	22.35	2	22.45	22.60	-1.3	9,286	-0.01%
2022/01/12	0	0.00	8.7	22.29	22.35	-8.7	9,075	-0.10%
2022/01/11	0	0.00	7	22.09	22.20	-7	8,965	-0.08%
2022/01/10	0	0.00	12.3	21.81	22.00	-12.3	8,682	-0.14%
2022/01/07	0	0.00	16.3	21.39	21.60	-16.3	8,566	-0.19%
2022/01/06	0.5	21.30	6	21.27	21.30	-5.5	8,414	-0.07%
2022/01/05	0	0.00	1	21.20	21.20	-1	8,343	-0.01%
2022/01/04	2.1	21.05	0	0.00	21.10	2.1	8,421	0.02%
2022/01/03	1	21.05	5	21.25	21.05	-4	8,416	-0.05%
2021/12/29	0	0.00	3	21.25	21.25	-3	8,526	-0.04%
2021/12/28	5	20.95	7.5	21.00	21.15	-2.5	8,505	-0.03%
2021/12/27	0	0.00	5	20.95	20.95	-5	8,505	-0.06%
2021/12/24	0	0.00	0.1	20.90	20.95	-0.1	8,742	0.00%
2021/12/23	3	20.85	1	20.90	20.95	2	8,790	0.02%
2021/12/22	51	20.85	0	0.00	20.85	51	8,956	0.57%
2021/12/20	3	20.83	0	0.00	20.80	3	9,052	0.03%
2021/12/17	50	20.90	0	0.00	21.00	50	9,043	0.55%
2021/12/16	100	20.85	0	0.00	20.80	100	9,053	1.10%
2021/12/15	2	20.83	0	0.00	20.80	2	9,468	0.02%
2021/12/14	4	20.86	0	0.00	20.95	4	9,842	0.04%
2021/12/13	2	21.03	0	0.00	21.05	2	10,125	0.02%
2021/12/09	0	0.00	0.7	20.95	21.00	-0.7	10,456	-0.01%
2021/12/08	0	0.00	0.2	20.90	20.90	-0.2	10,635	0.00%
2021/12/07	5	20.80	3	20.70	20.80	2	10,683	0.02%
2021/12/06	2	20.68	0	0.00	20.70	2	10,698	0.02%
2021/12/02	1	20.45	0	0.00	20.55	1	10,753	0.01%
2021/11/30	2.5	20.34	1	20.50	20.20	1.5	10,988	0.01%
2021/11/29	21	20.44	0	0.00	20.45	21	10,680	0.20%
2021/11/26	7	20.59	0	0.00	20.55	7	10,784	0.06%
2021/11/24	9	20.80	18.4	20.80	20.80	-9.4	11,235	-0.08%
2021/11/23	1	20.80	0.2	20.80	20.75	0.9	11,761	0.01%
2021/11/19	5.7	21.03	0.7	20.95	20.95	5	12,108	0.04%
2021/11/18	0	0.00	2.1	21.20	21.20	-2.1	12,194	-0.02%
2021/11/17	0	0.00	3.2	21.03	21.10	-3.2	12,132	-0.03%
2021/11/16	2	20.92	1	20.95	20.95	1	12,146	0.01%
2021/11/15	1	20.90	3	20.95	20.90	-2	12,319	-0.02%
2021/11/12	1	20.75	2.1	20.75	20.75	-1.1	12,284	-0.01%
2021/11/11	0.5	20.60	2	20.60	20.50	-1.5	12,409	-0.01%
2021/11/10	0.1	20.55	1	20.50	20.60	-0.9	12,565	-0.01%
2021/11/09	0	0.00	41	20.40	20.45	-41	12,575	-0.33%
2021/11/08	0	0.00	73	20.38	20.40	-73	12,673	-0.58%
2021/11/05	0	0.00	33	20.30	20.35	-33	12,833	-0.26%
2021/11/04	2	20.35	0	0.00	20.30	2	12,860	0.02%
2021/11/03	2	20.35	0	0.00	20.40	2	12,953	0.02%
2021/11/02	1	20.40	0	0.00	20.45	1	13,079	0.01%
2021/11/01	2	20.35	0	0.00	20.35	2	13,153	0.02%
2021/10/29	2	20.33	0	0.00	20.35	2	13,166	0.02%
2021/10/28	1	20.35	0	0.00	20.40	1	13,083	0.01%
2021/10/27	2.3	20.37	0	0.00	20.35	2.3	13,141	0.02%
2021/10/26	0	0.00	1	20.50	20.50	-1	13,242	-0.01%
2021/10/22	2	20.35	0	0.00	20.30	2	13,305	0.02%
2021/10/21	1	20.35	0.1	20.40	20.35	0.9	13,380	0.01%
2021/10/20	1	20.30	69	20.31	20.35	-68	13,479	-0.50%
2021/10/19	1.4	20.30	0.1	20.35	20.25	1.3	13,555	0.01%
2021/10/18	0	0.00	6	20.30	20.30	-6	13,762	-0.04%
2021/10/15	4	20.20	0	0.00	20.20	4	13,910	0.03%
2021/10/14	3	20.10	26	20.10	20.05	-23	13,957	-0.16%
2021/10/13	3	20.07	1.1	20.11	20.10	1.9	14,078	0.01%
2021/10/12	16.1	20.01	0	0.00	20.10	16.1	14,197	0.11%
2021/10/08	12	20.15	0	0.00	20.15	12	14,142	0.08%
2021/10/07	0	0.00	5	20.31	20.30	-5	14,243	-0.04%
2021/10/06	7	20.06	2.2	20.05	20.20	4.8	14,303	0.03%
2021/10/04	2.7	20.21	5	20.20	20.20	-2.3	14,455	-0.02%
2021/10/01	5	20.15	2	20.20	20.25	3	14,398	0.02%
2021/09/30	0.3	20.40	0	0.00	20.40	0.3	14,205	0.00%
2021/09/29	5	20.24	1.5	20.30	20.35	3.5	14,165	0.02%
2021/09/28	4	20.41	0	0.00	20.45	4	14,079	0.03%
2021/09/24	0	0.00	2	20.55	20.55	-2	14,010	-0.01%
2021/09/23	0	0.00	5	20.40	20.45	-5	13,983	-0.04%
2021/09/22	19.5	20.09	2	20.15	20.15	17.5	13,981	0.12%
2021/09/17	0	0.00	1	20.65	20.50	-1	13,614	-0.01%
2021/09/16	1.2	20.55	2.4	20.56	20.55	-1.2	13,223	-0.01%
2021/09/15	26	21.14	30	21.15	21.10	-4	12,919	-0.03%
2021/09/14	4	21.13	9.2	21.11	21.15	-5.2	12,725	-0.04%
2021/09/13	0	0.00	10.2	20.95	21.05	-10.2	12,555	-0.08%
2021/09/10	0	0.00	3	20.92	20.95	-3	12,417	-0.02%
2021/09/09	0	0.00	4	20.85	20.80	-4	12,590	-0.03%
2021/09/08	1	20.85	0	0.00	20.90	1	12,510	0.01%
2021/09/07	0.7	20.90	6	20.88	20.90	-5.3	12,485	-0.04%
2021/09/06	6	21.05	8	20.91	20.95	-2	12,482	-0.02%
2021/09/03	1	20.80	17	20.81	20.95	-16	12,341	-0.13%
2021/09/02	0	0.00	1.1	20.64	20.65	-1.1	12,183	-0.01%
2021/09/01	3.1	20.75	0	0.00	20.60	3.1	12,052	0.03%
2021/08/31	2	20.60	5	20.70	20.90	-3	11,840	-0.03%
2021/08/30	27.5	20.53	3	20.58	20.70	24.5	11,577	0.21%
2021/08/27	0	0.00	224	20.11	20.45	-224	11,224	-2.00%	大賣/鉅額交易
2021/08/26	1	19.85	205	20.00	19.95	-204	10,698	-1.91%	大賣/鉅額交易
2021/08/25	0	0.00	100	19.90	19.90	-100	10,523	-0.95%
2021/08/24	0	0.00	200	19.70	19.80	-200	10,427	-1.92%	大賣/鉅額交易
2021/08/23	2	19.55	0	0.00	19.50	2	10,279	0.02%
2021/08/20	5	19.40	1	19.60	19.60	4	10,324	0.04%
2021/08/19	7	19.49	0	0.00	19.50	7	10,540	0.07%
2021/08/17	1	19.50	2.5	19.54	19.75	-1.5	10,361	-0.01%
2021/08/16	4	19.50	10	19.60	19.60	-6	10,193	-0.06%
2021/08/13	1	19.65	1.1	19.75	19.70	-0.1	10,051	0.00%
2021/08/12	0.7	19.80	0	0.00	19.80	0.7	10,022	0.01%
2021/08/11	2	19.65	10	19.76	19.80	-8	9,922	-0.08%
2021/08/10	8	19.60	11	19.74	19.65	-3	9,839	-0.03%
2021/08/09	2	19.45	34	19.67	19.75	-32	10,120	-0.32%
2021/08/05	0	0.00	5	19.60	19.70	-5	10,269	-0.05%
2021/08/04	0.2	19.45	0	0.00	19.55	0.2	10,852	0.00%
2021/08/02	0	0.00	28.6	19.43	19.50	-28.6	11,217	-0.25%
2021/07/29	1	19.40	11	19.45	19.45	-10	11,192	-0.09%
2021/07/28	4	19.20	4	19.21	19.35	0	11,299	0.00%
2021/07/27	6	19.31	7	19.34	19.40	-1	11,570	-0.01%
2021/07/26	0	0.00	11	19.54	19.35	-11	11,866	-0.09%
2021/07/23	504	19.55	68	19.50	19.45	436	11,931	3.65%	大買/鉅額交易
2021/07/22	0	0.00	23	19.37	19.45	-23	12,126	-0.19%
2021/07/21	5	19.10	25.3	19.15	19.15	-20.3	12,493	-0.16%
2021/07/20	7	19.05	0	0.00	19.05	7	12,603	0.06%
2021/07/19	156.1	19.00	14	19.17	19.20	142.1	12,564	1.13%	大買/鉅額交易
2021/07/16	0	0.00	20	19.08	19.10	-20	12,609	-0.16%
2021/07/15	2	18.95	12	19.00	19.00	-10	12,598	-0.08%
2021/07/14	0.3	18.95	0	0.00	18.95	0.3	12,695	0.00%
2021/07/13	50.1	18.90	0	0.00	19.00	50.1	12,744	0.39%
2021/07/12	7	18.91	8	18.93	18.80	-1	12,765	-0.01%
2021/07/09	2.2	18.46	2	18.60	18.65	0.2	12,795	0.00%
2021/07/08	5	18.60	3	18.60	18.60	2	12,882	0.02%
2021/07/07	1.8	18.53	8.3	18.51	18.60	-6.5	13,004	-0.05%
2021/07/06	2	18.60	3.6	18.47	18.60	-1.6	13,095	-0.01%
2021/07/05	0	0.00	17.3	18.48	18.40	-17.3	13,124	-0.13%
2021/07/02	5	18.33	1	18.40	18.30	4	13,086	0.03%
2021/06/30	0.9	18.40	1	18.50	18.45	-0.1	13,210	0.00%
2021/06/29	8	18.40	0	0.00	18.40	8	13,254	0.06%
2021/06/28	0	0.00	5.3	18.53	18.55	-5.3	13,360	-0.04%
2021/06/24	0	0.00	12	18.33	18.30	-12	13,573	-0.09%
2021/06/23	1	18.30	9	18.30	18.25	-8	13,662	-0.06%
2021/06/22	3	18.13	7.1	18.19	18.20	-4.1	13,625	-0.03%
2021/06/21	5	18.02	0	0.00	18.10	5	13,658	0.04%
2021/06/18	4	18.18	0	0.00	18.10	4	13,578	0.03%
2021/06/17	2	18.23	1	18.20	18.25	1	13,394	0.01%
2021/06/16	1	18.20	0	0.00	18.35	1	13,596	0.01%
2021/06/15	1	18.25	0	0.00	18.30	1	13,561	0.01%
2021/06/11	2	18.30	32.6	18.35	18.25	-30.6	13,704	-0.22%
2021/06/07	3	18.25	0.1	18.25	18.20	2.9	14,185	0.02%
2021/06/04	1	18.30	0	0.00	18.30	1	14,237	0.01%
2021/06/03	2	18.38	0	0.00	18.40	2	14,414	0.01%
2021/06/02	2	18.40	8	18.37	18.40	-6	14,503	-0.04%
2021/06/01	2	18.23	0	0.00	18.30	2	14,492	0.01%
2021/05/31	2	18.20	2	18.25	18.25	0	14,649	0.00%
2021/05/28	6	18.18	2.1	18.25	18.15	3.9	14,824	0.03%
2021/05/26	0	0.00	6	18.00	18.10	-6	14,865	-0.04%
2021/05/24	1	18.00	0	18.05	17.95	1	15,054	0.01%
2021/05/21	1	18.00	2	18.05	18.05	-1	15,186	-0.01%
2021/05/20	4	17.88	3	17.85	17.85	1	15,259	0.01%
2021/05/19	1	17.95	0	0.00	17.90	1	15,291	0.01%
2021/05/18	0	0.00	1	18.00	18.05	-1	15,376	-0.01%
2021/05/17	2.8	17.71	59.1	17.64	17.60	-56.3	15,525	-0.36%
2021/05/14	7	17.96	0	0.00	18.05	7	15,264	0.05%
2021/05/13	14	17.98	6.1	17.89	17.85	7.9	15,148	0.05%
2021/05/12	18.3	18.12	20.2	17.95	17.95	-1.9	14,846	-0.01%
2021/05/11	6	18.75	2	18.85	18.70	4	14,208	0.03%
2021/05/10	1	19.05	163.7	19.02	19.10	-162.7	14,073	-1.16%	大賣/鉅額交易
2021/05/07	2	18.90	0	0.00	18.90	2	14,200	0.01%
2021/05/06	3	18.63	22.1	18.80	18.90	-19.1	14,360	-0.13%
2021/05/05	7	18.56	0	0.00	18.60	7	14,349	0.05%
2021/05/04	25	18.56	8	18.52	18.55	17	14,263	0.12%
2021/05/03	10	18.68	20.5	18.70	18.70	-10.5	13,977	-0.08%
2021/04/29	15	19.00	79.5	19.01	19.00	-64.5	13,824	-0.47%
2021/04/28	3	19.10	16	19.09	19.10	-13	13,688	-0.09%
2021/04/27	63	19.23	40.1	19.29	19.25	22.9	13,701	0.17%
2021/04/26	1	19.41	19	19.66	19.80	-18	13,132	-0.14%
2021/04/23	3.9	19.40	20.3	19.35	19.45	-16.5	12,946	-0.13%
2021/04/22	4	19.45	0.3	19.40	19.50	3.7	12,998	0.03%
2021/04/21	17	19.53	0	0.00	19.45	17	12,883	0.13%
2021/04/20	2	19.50	6	19.60	19.65	-4	12,834	-0.03%
2021/04/19	10	19.32	3	19.47	19.50	7	12,726	0.06%
2021/04/16	4	19.20	3.2	19.20	19.25	0.8	12,615	0.01%
2021/04/15	4	19.18	8	19.11	19.20	-4	12,660	-0.03%
2021/04/14	5	18.95	106	18.95	19.00	-101	12,435	-0.81%	大賣/
2021/04/13	14	18.84	7.4	18.88	18.80	6.6	12,321	0.05%
2021/04/12	4	18.50	2.2	18.60	18.60	1.8	12,221	0.01%
2021/04/09	5.3	18.60	24	18.59	18.55	-18.7	12,179	-0.15%
2021/04/08	6.7	18.66	4.1	18.65	18.65	2.6	12,192	0.02%
2021/04/07	2	18.65	3	18.68	18.75	-1	12,406	-0.01%
2021/04/06	0	0.00	3.1	18.70	18.70	-3.1	12,315	-0.02%
2021/04/01	2	18.65	4	18.65	18.65	-2	12,249	-0.02%
2021/03/31	0.2	18.65	2.1	18.70	18.65	-1.9	12,180	-0.02%
2021/03/30	20	18.55	4	18.60	18.60	16	12,000	0.13%
2021/03/29	4	18.45	2.1	18.45	18.45	1.9	11,801	0.02%
2021/03/26	19	18.36	0	0.00	18.35	19	11,753	0.16%
2021/03/25	0.5	18.35	0	0.00	18.35	0.5	11,694	0.00%
2021/03/24	1	18.20	5	18.30	18.25	-4	11,846	-0.03%
2021/03/23	16	18.26	0	0.00	18.20	16	11,824	0.14%
2021/03/22	4	18.23	10.1	18.20	18.20	-6.1	11,895	-0.05%
2021/03/19	2	18.20	4	18.28	18.30	-2	11,924	-0.02%
2021/03/18	5	18.40	0	0.00	18.35	5	11,716	0.04%
2021/03/17	6.5	18.45	1.1	18.45	18.40	5.4	11,720	0.05%
2021/03/16	10	18.50	25.8	18.53	18.55	-15.8	11,608	-0.14%
2021/03/15	1	18.40	3	18.40	18.35	-2	11,566	-0.02%
2021/03/12	3	18.22	0	0.00	18.35	3	11,730	0.03%
2021/03/11	2	18.33	47	18.35	18.30	-45	11,793	-0.38%
2021/03/10	5.5	18.24	0	0.00	18.30	5.5	11,705	0.05%
2021/03/09	0	0.00	0.6	18.25	18.30	-0.6	11,697	0.00%
2021/03/08	0	18.15	3	18.15	18.00	-3	11,582	-0.03%
2021/03/04	3	18.05	3	18.00	18.15	0	12,006	0.00%
2021/03/03	2	18.10	11	18.25	18.20	-9	11,946	-0.08%
2021/03/02	1.7	18.09	0	0.00	18.00	1.7	11,757	0.01%
2021/02/26	23.1	18.10	2.5	18.09	18.15	20.6	11,657	0.18%
2021/02/25	0	0.00	14	18.28	18.30	-14	11,385	-0.12%
2021/02/24	22	18.20	2	18.20	18.20	20	11,299	0.18%
2021/02/23	2	18.13	2.8	18.12	18.15	-0.8	11,252	-0.01%
2021/02/22	1	18.00	0	0.00	17.90	1	11,144	0.01%
2021/02/19	7.3	17.90	2.1	17.85	17.90	5.2	11,139	0.05%
2021/02/18	2.5	17.90	3	17.90	17.90	-0.5	11,114	0.00%
2021/02/17	2	17.55	7	17.70	17.80	-5	11,076	-0.05%
2021/02/05	6	17.42	0	0.00	17.45	6	10,857	0.06%
2021/02/04	2	17.43	3	17.40	17.40	-1	10,894	-0.01%
2021/02/01	22.2	17.32	5	17.39	17.20	17.2	11,234	0.15%
2021/01/29	22.1	17.23	0	0.00	17.15	22.1	11,168	0.20%
2021/01/28	25	17.31	73.2	17.35	17.30	-48.2	10,905	-0.44%
2021/01/27	16.4	17.42	0	0.00	17.40	16.4	10,698	0.15%
2021/01/26	54	17.45	0	0.00	17.45	54	10,625	0.51%
2021/01/25	55	17.45	16	17.45	17.50	39	10,620	0.37%
2021/01/22	46	17.49	2	17.45	17.45	44	10,667	0.41%
2021/01/21	13	17.63	1.2	17.75	17.60	11.8	10,581	0.11%
2021/01/20	32	17.66	2	17.70	17.60	30	10,516	0.29%
2021/01/19	2	17.90	0	0.00	17.90	2	10,212	0.02%
2021/01/18	11	17.90	0	0.00	17.90	11	10,180	0.11%
2021/01/15	26	18.00	2	18.05	17.95	24	10,097	0.24%
2021/01/14	5	18.15	12	18.15	18.15	-7	10,015	-0.07%
2021/01/12	2	18.15	1	18.05	18.05	1	10,006	0.01%
2021/01/11	5	18.23	3	18.30	18.30	2	9,971	0.02%
2021/01/08	0	0.00	31	18.18	18.30	-31	9,947	-0.31%
2021/01/07	4	18.05	4	18.11	18.10	0	9,772	0.00%
2021/01/06	5	18.06	3	18.08	18.00	2	9,778	0.02%
2021/01/05	1	18.10	7.1	18.11	18.20	-6.1	9,749	-0.06%
2021/01/04	1	18.15	2	18.10	18.15	-1	9,757	-0.01%
2020/12/31	2	18.30	4	18.30	18.25	-2	9,683	-0.02%
2020/12/30	9	18.27	11	18.14	18.35	-2	9,616	-0.02%
2020/12/29	0	0.00	2	17.95	17.95	-2	9,377	-0.02%
2020/12/28	1	17.90	14	17.87	17.95	-13	9,414	-0.14%
2020/12/25	1	17.85	1	17.85	17.90	0	9,421	0.00%
2020/12/24	4	17.75	0	0.00	17.75	4	9,443	0.04%
2020/12/23	1	17.70	0	0.00	17.70	1	9,477	0.01%
2020/12/22	3.5	17.77	0	0.00	17.75	3.5	9,566	0.04%
2020/12/21	10	17.83	28.3	17.68	17.95	-18.3	9,821	-0.19%
2020/12/18	2	17.68	0	0.00	17.65	2	9,876	0.02%
2020/12/17	2	17.73	0	0.00	17.80	2	9,776	0.02%
2020/12/16	0	0.00	1	17.80	17.85	-1	9,787	-0.01%
2020/12/15	6	17.61	0	0.00	17.65	6	9,774	0.06%
2020/12/14	3	17.78	4.2	17.76	17.75	-1.2	9,665	-0.01%
2020/12/11	18	17.76	116	17.75	17.75	-98	9,673	-1.01%	大賣/
2020/12/10	25	17.75	8.2	17.75	17.70	16.8	9,566	0.18%
2020/12/09	17	17.66	9	17.69	17.70	8	9,546	0.08%
2020/12/08	32.9	17.87	5	17.90	17.80	27.9	9,439	0.30%
2020/12/07	6	18.06	0.1	18.10	18.10	5.9	9,191	0.06%
2020/12/04	1	18.15	0	0.00	18.20	1	9,112	0.01%
2020/12/03	2.3	18.02	6	18.01	18.05	-3.7	9,059	-0.04%
2020/12/02	9	18.05	0	0.00	18.10	9	9,028	0.10%
2020/12/01	15	18.06	1	18.05	18.15	14	9,127	0.15%
2020/11/30	20	18.10	0	0.00	18.15	20	9,133	0.22%
2020/11/27	3	18.20	0	0.00	18.25	3	8,684	0.03%
2020/11/26	5	18.17	11	18.30	18.35	-6	8,699	-0.07%
2020/11/25	0.7	18.30	1.3	18.30	18.25	-0.6	8,971	-0.01%
2020/11/24	1	18.25	2	18.20	18.25	-1	8,954	-0.01%
2020/11/23	0.9	18.40	1	18.35	18.40	-0.1	8,948	0.00%
2020/11/20	2	18.33	0	0.00	18.40	2	8,892	0.02%
2020/11/19	11	18.50	0	0.00	18.55	11	8,887	0.12%
2020/11/18	5	18.50	11	18.55	18.60	-6	8,887	-0.07%
2020/11/17	2	18.45	3	18.48	18.50	-1	8,824	-0.01%
2020/11/16	12	18.49	2	18.43	18.50	10	9,026	0.11%
2020/11/13	0	0.00	1	18.30	18.30	-1	9,039	-0.01%
2020/11/12	45	18.42	9	18.32	18.30	36	9,077	0.40%
2020/11/11	2.7	18.41	38	18.46	18.60	-35.3	9,078	-0.39%
2020/11/10	2.4	18.05	4	18.03	18.15	-1.6	8,999	-0.02%
2020/11/06	1	17.70	1	17.65	17.70	0	9,719	0.00%
2020/11/05	4	17.60	11	17.61	17.65	-7	10,049	-0.07%
2020/11/04	2.7	17.49	3.1	17.55	17.50	-0.4	10,219	0.00%
2020/11/03	1	17.45	5.1	17.52	17.55	-4.1	10,329	-0.04%
2020/11/02	6	17.25	16.1	17.28	17.45	-10.1	10,413	-0.10%
2020/10/30	2	17.23	0.2	17.30	17.20	1.8	10,425	0.02%
2020/10/29	10.1	17.31	1	17.25	17.25	9.1	10,416	0.09%
2020/10/28	5.8	17.43	10.2	17.40	17.45	-4.4	10,413	-0.04%
2020/10/26	0	0.00	3	17.57	17.50	-3	10,548	-0.03%
2020/10/23	0	0.00	4	17.48	17.40	-4	10,651	-0.04%
2020/10/22	0	0.00	2	17.35	17.45	-2	10,777	-0.02%
2020/10/21	10	17.34	0	0.00	17.30	10	10,929	0.09%
2020/10/20	9	17.33	4.1	17.40	17.40	4.9	10,978	0.04%
2020/10/19	11	17.47	0	0.00	17.40	11	10,950	0.10%
2020/10/16	7	17.46	0	0.00	17.40	7	10,964	0.06%
2020/10/15	3	17.52	2	17.55	17.50	1	10,986	0.01%
2020/10/14	5.2	17.60	0	0.00	17.55	5.2	11,015	0.05%
2020/10/13	15	17.57	0	0.00	17.55	15	10,979	0.14%
2020/10/12	4	17.79	1.1	17.81	17.80	2.9	10,960	0.03%
2020/10/08	0	0.00	5	17.80	17.80	-5	11,029	-0.05%
2020/10/07	22	17.80	0	0.00	17.80	22	11,093	0.20%
2020/10/06	11	17.85	0.3	18.00	17.90	10.7	11,200	0.10%
2020/10/05	1	17.65	2	17.70	17.75	-1	11,246	-0.01%
2020/09/30	5	17.72	0	0.00	17.65	5	11,276	0.04%
2020/09/29	1	17.75	15	17.75	17.70	-14	11,284	-0.12%
2020/09/28	4	17.70	1	17.75	17.75	3	11,378	0.03%
2020/09/25	2	17.45	5	17.40	17.50	-3	11,471	-0.03%
2020/09/24	12	17.31	0	0.00	17.25	12	11,389	0.11%
2020/09/23	19	17.69	0	0.00	17.70	19	11,189	0.17%
2020/09/22	11.5	17.85	0	0.00	17.80	11.5	11,077	0.10%
2020/09/21	7	17.98	0.1	18.10	17.95	6.9	11,089	0.06%
2020/09/18	1	18.10	3	18.07	18.15	-2	11,113	-0.02%
2020/09/17	2	18.00	0	0.00	18.00	2	11,057	0.02%
2020/09/16	4	18.05	0	0.00	18.15	4	11,101	0.04%
2020/09/15	3	18.07	0.6	18.25	18.15	2.4	11,089	0.02%
2020/09/14	16	17.98	14.2	18.05	18.10	1.8	11,297	0.02%
2020/09/11	0	0.00	2	18.10	18.10	-2	11,344	-0.02%
2020/09/10	9	17.95	0	0.00	18.05	9	11,362	0.08%
2020/09/09	6	17.96	20	17.95	18.00	-14	11,490	-0.12%
2020/09/08	1	18.05	1	18.00	18.10	0	11,601	0.00%
2020/09/07	3	18.03	0	0.00	18.00	3	11,831	0.03%
2020/09/04	16	17.89	0.1	18.00	17.80	15.9	11,982	0.13%
2020/09/03	8	18.00	0.5	18.10	18.00	7.5	11,939	0.06%
2020/09/02	5.7	18.01	0	0.00	18.00	5.7	11,980	0.05%
2020/09/01	10	18.06	0	0.00	18.05	10	11,996	0.08%
2020/08/31	8	18.31	0	0.00	18.05	8	11,938	0.07%
2020/08/28	8	18.41	1	18.45	18.45	7	11,760	0.06%
2020/08/27	18	18.37	0	0.00	18.40	18	11,945	0.15%
2020/08/25	4	18.43	2	18.55	18.45	2	12,090	0.02%
2020/08/24	6	18.47	0	0.00	18.40	6	12,362	0.05%
2020/08/21	7	18.56	0	0.00	18.60	7	12,414	0.06%
2020/08/20	20	18.57	0	0.00	18.45	20	12,423	0.16%
2020/08/19	6	18.80	0.3	18.90	18.80	5.7	12,273	0.05%
2020/08/18	2	18.78	3	18.85	18.90	-1	12,200	-0.01%
2020/08/17	6	18.84	2	18.75	18.80	4	12,283	0.03%
2020/08/14	49	18.84	11	18.90	18.80	38	12,268	0.31%
2020/08/13	39	18.84	0	0.00	18.95	39	12,163	0.32%
2020/08/12	4	20.08	0	0.00	20.15	4	11,672	0.03%
2020/08/11	33	20.23	0	0.00	20.15	33	11,323	0.29%
2020/08/10	2	20.33	10.5	20.30	20.30	-8.5	11,058	-0.08%
2020/08/07	18	20.40	11	20.44	20.40	7	10,928	0.06%
2020/08/06	0	0.00	1	20.30	20.40	-1	10,860	-0.01%
2020/08/05	0	0.00	3	20.12	20.15	-3	10,867	-0.03%
2020/08/03	16	20.05	0	0.00	20.00	16	10,886	0.15%
2020/07/31	19.7	20.14	0	0.00	20.10	19.7	10,802	0.18%
2020/07/30	6	20.10	4.9	20.15	20.15	1.1	10,800	0.01%
2020/07/29	2	20.05	2	20.05	20.00	0	10,778	0.00%
2020/07/28	3	19.90	41	19.90	19.95	-38	10,876	-0.35%
2020/07/27	20	19.92	2	19.90	19.85	18	11,090	0.16%
2020/07/24	11	20.03	2	20.05	20.00	9	11,168	0.08%
2020/07/23	0	0.00	0.1	20.15	20.15	-0.1	11,310	0.00%
2020/07/22	3	20.15	5.1	20.17	20.20	-2.1	11,440	-0.02%
2020/07/21	1	20.15	0	0.00	20.20	1	11,520	0.01%
2020/07/20	5	20.10	0.1	20.15	20.05	4.9	11,536	0.04%
2020/07/17	0	0.00	1	20.10	20.10	-1	11,630	-0.01%
2020/07/16	5	20.10	5.1	20.11	20.05	-0.1	11,941	0.00%
2020/07/15	0	0.00	8	20.03	20.20	-8	11,980	-0.07%
2020/07/14	4	20.04	9	20.05	20.05	-5	12,057	-0.04%
2020/07/13	21	20.05	2	20.10	20.05	19	12,172	0.16%
2020/07/10	3	20.08	2	20.13	20.15	1	12,355	0.01%
2020/07/09	5	20.25	0	20.25	20.20	5	12,516	0.04%
2020/07/08	1	20.30	25	20.29	20.35	-24	12,750	-0.19%
2020/07/07	5	20.39	0	0.00	20.35	5	12,910	0.04%
2020/07/06	0	0.00	20	20.44	20.50	-20	12,931	-0.15%
2020/07/03	0	0.00	9	20.20	20.15	-9	12,943	-0.07%
2020/07/02	0	0.00	2	20.10	20.10	-2	13,072	-0.02%
2020/07/01	0	0.00	2.1	20.05	20.05	-2.1	13,325	-0.02%
2020/06/29	6	19.88	1	19.85	19.90	5	13,603	0.04%
2020/06/24	2	19.90	3	19.95	19.90	-1	13,766	-0.01%
2020/06/22	3	19.80	2	19.80	19.90	1	14,208	0.01%
2020/06/19	0	0.00	4	19.90	19.80	-4	14,771	-0.03%
2020/06/17	1	20.00	0	0.00	20.10	1	15,146	0.01%
2020/06/16	1	20.00	6.8	20.03	19.95	-5.8	15,907	-0.04%
2020/06/15	35	19.71	8	19.70	19.70	27	16,606	0.16%
2020/06/12	29	19.72	1	19.75	19.80	28	17,069	0.16%
2020/06/11	27	20.21	3	20.20	20.05	24	17,638	0.14%
2020/06/10	11	20.35	4	20.43	20.40	7	17,954	0.04%
2020/06/09	6	20.25	0	0.00	20.35	6	18,635	0.03%
2020/06/08	1	20.25	7	20.30	20.35	-6	19,268	-0.03%
2020/06/05	1	20.15	0	0.00	20.20	1	19,397	0.01%
2020/06/04	20	20.24	10	20.20	20.25	10	19,814	0.05%
2020/06/03	0	0.00	4	20.24	20.30	-4	20,194	-0.02%
2020/06/02	3	19.65	7	19.79	19.90	-4	20,134	-0.02%
2020/06/01	0	0.00	1	19.70	19.65	-1	20,134	0.00%
2020/05/29	14	19.41	9	19.47	19.45	5	20,023	0.02%
2020/05/28	18	19.44	5	19.55	19.50	13	19,771	0.07%
2020/05/27	3	19.47	10	19.50	19.50	-7	20,080	-0.03%
2020/05/26	1	19.40	51	19.45	19.40	-50	20,220	-0.25%
2020/05/25	8	19.10	0	0.00	19.20	8	20,268	0.04%
2020/05/22	31	19.26	0	0.00	19.10	31	20,435	0.15%
2020/05/21	4	19.41	60	19.45	19.40	-56	20,539	-0.27%
2020/05/20	5	19.30	2	19.35	19.40	3	20,653	0.01%
2020/05/19	4	19.26	2	19.25	19.30	2	20,766	0.01%
2020/05/18	2	19.05	1	19.05	19.00	1	20,864	0.00%
2020/05/15	5	19.09	22	19.05	19.00	-17	20,810	-0.08%
2020/05/14	2	19.13	0	0.00	19.05	2	20,703	0.01%
2020/05/13	6	19.11	0	0.00	19.20	6	20,668	0.03%
2020/05/12	16	19.21	1	19.20	19.15	15	20,684	0.07%
2020/05/11	12	19.43	6	19.40	19.35	6	20,613	0.03%
2020/05/08	0	0.00	4	19.08	19.05	-4	20,489	-0.02%
2020/05/06	5	19.00	2	19.05	18.95	3	20,609	0.01%
2020/05/05	71	19.09	2	19.10	19.05	69	20,639	0.33%
2020/05/04	72	18.95	1	18.90	19.00	71	20,717	0.34%
2020/04/30	7	19.34	107	19.45	19.45	-100	20,655	-0.48%	大賣/
2020/04/29	8	19.15	3	19.23	19.20	5	20,648	0.02%
2020/04/28	12	18.84	4	18.90	18.90	8	20,607	0.04%
2020/04/27	0	0.00	2	18.38	18.35	-2	21,054	-0.01%
2020/04/24	3.5	18.11	0.1	18.15	18.05	3.5	21,010	0.02%
2020/04/23	6	18.09	10	18.23	18.05	-4	20,911	-0.02%
2020/04/22	4	18.03	1	17.90	18.05	3	20,838	0.01%
2020/04/21	74	18.09	0	0.00	18.05	74	20,752	0.36%
2020/04/20	6	18.57	6	18.53	18.55	0	20,477	0.00%
2020/04/17	61.2	18.69	6	18.84	18.65	55.2	20,474	0.27%
2020/04/16	8	18.62	0	0.00	18.60	8	20,299	0.04%
2020/04/15	17	18.75	11	18.83	18.90	6	20,134	0.03%
2020/04/14	13	18.49	5	18.41	18.50	8	19,874	0.04%
2020/04/13	11	18.18	30	18.17	18.15	-19	19,681	-0.10%
2020/04/10	1	18.65	10	18.62	18.70	-9	19,420	-0.05%
2020/04/09	95	18.32	10	18.32	18.35	85	19,230	0.44%
2020/04/08	13	18.28	8	18.18	18.30	5	19,084	0.03%
2020/04/07	2	18.00	7	18.16	18.10	-5	18,940	-0.03%
2020/04/06	12	17.84	24	17.80	17.95	-12	18,833	-0.06%
2020/04/01	15	17.84	0	0.00	17.80	15	18,499	0.08%
2020/03/31	7	18.08	0	0.00	18.05	7	18,287	0.04%
2020/03/30	1	17.85	5	18.04	18.05	-4	18,042	-0.02%
2020/03/27	14	18.34	1	18.30	18.10	13	17,787	0.07%
2020/03/26	2	17.90	12	18.00	18.00	-10	17,500	-0.06%
2020/03/25	30	17.96	11.1	17.97	17.95	18.9	17,513	0.11%
2020/03/24	26	17.72	5	17.80	17.50	21	16,969	0.12%
2020/03/23	5	16.89	4	17.08	17.00	1	16,761	0.01%
2020/03/20	47	17.08	22	17.33	17.65	25	16,517	0.15%
2020/03/19	33	16.46	28	16.53	16.15	5	15,734	0.03%
2020/03/18	31	17.50	31	17.44	17.50	0	14,982	0.00%
2020/03/17	51	17.93	7	18.12	17.85	44	14,459	0.30%
2020/03/16	70	18.94	15	18.96	18.75	55	13,625	0.40%
2020/03/13	31	18.89	37	19.04	19.55	-6	13,086	-0.05%
2020/03/12	51	20.29	1	20.00	20.00	50	12,287	0.41%
2020/03/11	12	20.83	0	0.00	20.75	12	11,610	0.10%
2020/03/10	23.3	20.70	3	20.83	20.90	20.3	11,333	0.18%
2020/03/09	62	21.16	2	21.05	21.05	60	10,878	0.55%
2020/03/06	6	21.46	0	0.00	21.40	6	10,379	0.06%
2020/03/05	2	21.60	1	21.65	21.65	1	10,227	0.01%
2020/03/04	3.7	21.46	0	0.00	21.50	3.7	10,210	0.04%
2020/03/03	10	21.49	0	0.00	21.45	10	10,137	0.10%
2020/03/02	15.5	21.29	5	21.30	21.25	10.5	10,019	0.11%
2020/02/27	8	21.53	0	0.00	21.55	8	10,055	0.08%
2020/02/26	12	21.57	0	0.00	21.55	12	9,910	0.12%
2020/02/25	14	21.61	0.1	21.75	21.65	13.9	9,729	0.14%
2020/02/24	30	21.72	0	0.00	21.70	30	9,605	0.31%
2020/02/21	22	21.95	0	0.00	21.90	22	9,320	0.24%
2020/02/20	16	22.07	0	0.00	22.10	16	9,135	0.18%
2020/02/19	2	22.05	0	0.00	22.15	2	8,980	0.02%
2020/02/18	2.1	21.83	0	0.00	21.90	2.1	8,824	0.02%
2020/02/17	8	21.82	1	21.85	21.85	7	8,926	0.08%
2020/02/14	1.2	21.86	0	0.00	21.85	1.2	8,987	0.01%
2020/02/12	1	21.80	0	0.00	21.80	1	9,133	0.01%
2020/02/11	4	21.75	0	0.00	21.75	4	9,100	0.04%
2020/02/10	9	21.67	10	21.70	21.75	-1	9,110	-0.01%
2020/02/07	4	21.88	17	21.85	21.80	-13	9,049	-0.14%
2020/02/06	0	0.00	0.2	22.00	21.90	-0.2	9,067	0.00%
2020/02/05	3	21.70	2	21.60	21.75	1	9,015	0.01%
2020/02/04	5.4	21.52	1	21.70	21.60	4.4	8,980	0.05%
2020/02/03	14	21.30	3	21.48	21.40	11	9,020	0.12%
2020/01/31	12	21.70	2	21.75	21.65	10	8,818	0.11%
2020/01/30	27	21.69	3	21.77	21.50	24	8,640	0.28%
2020/01/20	4.3	22.46	6	22.48	22.45	-1.8	7,973	-0.02%
2020/01/17	3	22.22	114	22.25	22.30	-111	7,876	-1.41%	大賣/鉅額交易
2020/01/16	0	0.00	8	22.15	22.20	-8	7,915	-0.10%
2020/01/15	2	22.25	0	0.00	22.25	2	7,924	0.03%
2020/01/14	11	22.25	4	22.30	22.30	7	7,920	0.09%
2020/01/13	2	22.08	3	22.10	22.20	-1	7,889	-0.01%
2020/01/10	0	0.00	1	22.00	22.00	-1	7,800	-0.01%
2020/01/09	0	0.00	1	21.95	21.90	-1	7,784	-0.01%
2020/01/08	5	21.84	2	21.85	21.80	3	7,815	0.04%
2020/01/07	7	21.88	5	22.00	22.00	2	7,773	0.03%
2020/01/06	14.7	21.91	3	21.95	21.90	11.7	7,792	0.15%
2020/01/03	1	21.95	20	22.05	22.05	-19	7,834	-0.24%
2020/01/02	2	22.00	0	0.00	22.00	2	7,861	0.03%
2019/12/31	5	22.00	0	0.00	22.00	5	7,849	0.06%
2019/12/30	5	22.08	23.1	22.10	22.10	-18.1	7,829	-0.23%
2019/12/27	0	0.00	9	22.10	22.10	-9	7,820	-0.12%
2019/12/26	2	21.95	0	0.00	22.00	2	7,860	0.03%
2019/12/25	1	21.95	0	0.00	21.95	1	8,036	0.01%
2019/12/24	1	21.95	0	0.00	21.95	1	8,136	0.01%
2019/12/23	3	21.97	2	22.00	22.05	1	8,179	0.01%
2019/12/20	2	22.10	0	0.00	21.85	2	8,199	0.02%
2019/12/19	1	22.10	5	22.17	22.20	-4	7,982	-0.05%
2019/12/18	0	0.00	57.1	22.01	22.20	-57.1	7,992	-0.71%
2019/12/17	0	0.00	9	21.92	21.95	-9	8,077	-0.11%
2019/12/16	4	21.83	3.3	21.81	21.80	0.7	8,078	0.01%
2019/12/13	0	0.00	10	21.85	21.85	-10	8,162	-0.12%
2019/12/12	0	0.00	11	21.85	21.75	-11	8,200	-0.13%
2019/12/10	24.2	21.69	0	21.75	21.65	24.2	8,385	0.29%
2019/12/06	3	21.60	0	0.00	21.60	3	8,696	0.03%
2019/12/05	2	21.70	0	0.00	21.70	2	8,719	0.02%
2019/12/03	0	0.00	0.1	21.75	21.75	-0.1	8,850	0.00%
2019/12/02	0	0.00	3	21.68	21.70	-3	8,940	-0.03%
2019/11/29	1	21.75	2	21.75	21.70	-1	8,940	-0.01%
2019/11/27	0	0.00	2	21.85	21.95	-2	9,056	-0.02%
2019/11/25	0	0.00	0.1	21.90	21.90	-0.1	8,720	0.00%
2019/11/22	1	21.70	80	21.75	21.75	-79	8,910	-0.89%
2019/11/21	1	21.70	9.2	21.70	21.70	-8.2	9,034	-0.09%
2019/11/20	0	0.00	2.4	21.91	21.90	-2.4	8,972	-0.03%
2019/11/19	4	21.75	2	21.90	21.90	2	9,012	0.02%
2019/11/18	2	21.75	1	21.80	21.90	1	9,096	0.01%
2019/11/15	10	21.84	5	21.85	21.80	5	9,174	0.05%
2019/11/14	9.2	21.61	3	21.55	21.60	6.2	9,331	0.07%
2019/11/13	4	21.83	5	21.83	21.80	-1	9,501	-0.01%
2019/11/12	3	22.02	0.6	22.00	22.00	2.4	10,102	0.02%
2019/11/11	25	21.92	7	21.90	22.00	18	10,672	0.17%
2019/11/08	2	22.25	0	0.00	22.30	2	10,799	0.02%
2019/11/06	1	22.25	15	22.35	22.40	-14	11,094	-0.13%
2019/11/05	2.4	22.17	23	22.16	22.30	-20.6	11,250	-0.18%
2019/11/04	1	22.10	1	22.15	22.20	0	11,384	0.00%
2019/11/01	0	0.00	1	22.00	22.05	-1	11,523	-0.01%
2019/10/31	9	21.92	0	0.00	21.90	9	11,689	0.08%
2019/10/30	3	21.55	6.4	21.71	21.80	-3.4	11,664	-0.03%
2019/10/29	101	21.55	0	0.00	21.60	101	11,879	0.85%	大買/鉅額交易
2019/10/28	2	21.55	1	21.55	21.55	1	12,030	0.01%
2019/10/25	0	0.00	4	21.48	21.50	-4	12,094	-0.03%
2019/10/24	0	0.00	21	21.38	21.45	-21	12,163	-0.17%
2019/10/22	0	0.00	10	21.33	21.35	-10	12,355	-0.08%
2019/10/18	0	21.25	0	0.00	21.20	0	12,427	0.00%
2019/10/17	0	0.00	11	21.29	21.30	-11	12,495	-0.09%
2019/10/16	0	0.00	2	21.20	21.25	-2	12,497	-0.02%
2019/10/14	0	0.00	1	21.15	21.20	-1	12,570	-0.01%
2019/10/09	8	21.02	2	21.03	21.10	6	12,596	0.05%
2019/10/08	3	21.08	5	21.15	21.20	-2	12,633	-0.02%
2019/10/04	2	21.05	0.3	21.15	21.10	1.7	12,932	0.01%
2019/10/03	2	21.05	0	0.00	21.05	2	12,971	0.02%
2019/10/02	1	21.30	10	21.33	21.20	-9	12,951	-0.07%
2019/10/01	0	0.00	9	21.25	21.30	-9	12,897	-0.07%
2019/09/27	7.4	21.04	0	0.00	20.95	7.4	12,776	0.06%
2019/09/26	1	21.05	0	0.00	21.15	1	12,765	0.01%
2019/09/25	7	21.10	0.1	21.20	21.15	6.9	12,843	0.05%
2019/09/24	0	0.00	9.5	21.20	21.20	-9.5	12,877	-0.07%
2019/09/23	1.6	21.21	1	21.15	21.25	0.6	12,895	0.00%
2019/09/20	0	0.00	0.4	21.30	21.25	-0.4	12,970	0.00%
2019/09/19	5	21.13	0	0.00	21.20	5	12,766	0.04%
2019/09/18	2	21.20	10	21.25	21.20	-8	12,728	-0.06%
2019/09/17	2	20.93	0	0.00	21.10	2	12,648	0.02%
2019/09/16	35	20.90	0	21.05	20.95	35	12,747	0.27%
2019/09/12	1.9	20.97	14	21.00	20.95	-12.1	12,772	-0.09%
2019/09/11	0	0.00	2	20.90	20.95	-2	12,872	-0.02%
2019/09/10	2	20.63	10	20.65	20.85	-8	12,801	-0.06%
2019/09/09	7	20.47	1	20.50	20.50	6	12,754	0.05%
2019/09/06	1	20.35	0	0.00	20.30	1	12,782	0.01%
2019/09/05	0	0.00	4	20.11	20.15	-4	12,841	-0.03%
2019/09/04	2	19.95	2	19.90	20.00	0	13,162	0.00%
2019/09/03	1	19.95	0	0.00	19.90	1	13,435	0.01%
2019/09/02	1	20.00	0	0.00	20.00	1	13,540	0.01%
2019/08/30	2	19.80	4	19.90	19.95	-2	13,619	-0.01%
2019/08/29	7	19.60	2	19.65	19.70	5	13,587	0.04%
2019/08/28	10	19.67	0.1	19.75	19.65	9.9	13,623	0.07%
2019/08/26	4	19.66	0	0.00	19.65	4	13,660	0.03%
2019/08/23	3	19.88	0	0.00	19.90	3	13,694	0.02%
2019/08/22	3	19.87	0	0.00	19.90	3	13,762	0.02%
2019/08/21	1	19.80	0	0.00	19.85	1	14,122	0.01%
2019/08/20	12	19.94	3.4	19.93	19.95	8.6	14,070	0.06%
2019/08/19	13	19.90	0	0.00	19.95	13	14,005	0.09%
2019/08/16	37	19.77	0.2	19.95	19.85	36.8	13,875	0.27%
2019/08/15	20.5	19.65	0	0.00	19.65	20.5	13,621	0.15%
2019/08/14	4	21.50	22	21.40	21.50	-18	13,136	-0.14%
2019/08/13	30	21.32	3	21.35	21.20	27	12,625	0.21%
2019/08/12	35.5	21.38	0	0.00	21.40	35.5	12,379	0.29%
2019/08/08	5	21.28	2	21.30	21.35	3	12,229	0.02%
2019/08/07	8	21.23	0	0.00	21.25	8	12,227	0.07%
2019/08/06	5	21.07	0	0.00	21.20	5	12,198	0.04%
2019/08/05	5	21.28	0	0.00	21.30	5	12,044	0.04%
2019/08/02	22	21.31	9	21.40	21.35	13	11,943	0.11%
2019/08/01	22	21.73	0	0.00	21.60	22	11,832	0.19%
2019/07/31	10	21.85	2	21.90	21.95	8	11,746	0.07%
2019/07/30	7	21.90	0	0.00	21.85	7	11,457	0.06%
2019/07/29	4	21.70	0	0.00	21.70	4	11,429	0.03%
2019/07/26	7	21.68	0	0.00	21.70	7	11,397	0.06%
2019/07/25	2	21.63	0	0.00	21.70	2	11,489	0.02%
2019/07/24	2	21.43	0	0.00	21.45	2	11,645	0.02%
2019/07/23	3.2	21.42	4	21.45	21.40	-0.8	11,654	-0.01%
2019/07/22	1	21.30	5	21.45	21.40	-4	11,606	-0.03%
2019/07/17	0	0.00	1	21.20	21.30	-1	11,652	-0.01%
2019/07/16	2	21.15	0	0.00	21.20	2	11,570	0.02%
2019/07/15	1	21.15	0	0.00	21.20	1	11,519	0.01%
2019/07/12	3	21.23	3	21.25	21.20	0	11,468	0.00%
2019/07/11	0	0.00	4	21.20	21.20	-4	11,363	-0.04%
2019/07/10	2	20.88	0	0.00	21.00	2	11,190	0.02%
2019/07/09	0	20.90	0	0.00	20.85	0	11,054	0.00%
2019/07/08	6	20.85	0	0.00	20.90	6	11,069	0.05%
2019/07/05	2	20.85	1.3	20.88	20.90	0.7	11,100	0.01%
2019/07/04	113	20.77	0	0.00	20.90	113	11,132	1.02%	大買/鉅額交易
2019/07/03	2	20.70	0	0.00	20.80	2	11,133	0.02%
2019/07/02	0.3	20.80	0	0.00	20.80	0.3	11,116	0.00%
2019/07/01	3	20.80	0	0.00	20.75	3	11,019	0.03%
2019/06/28	1	20.90	0	0.00	20.85	1	10,919	0.01%
2019/06/27	7	20.95	0.4	21.00	21.00	6.6	10,963	0.06%
2019/06/26	3	20.87	0	0.00	20.80	3	10,968	0.03%
2019/06/21	2	20.85	0	0.00	20.75	2	10,882	0.02%
2019/06/20	1	20.85	0	0.00	20.90	1	10,707	0.01%
2019/06/19	3	20.75	0	0.00	21.00	3	10,603	0.03%
2019/06/18	61.7	20.65	0	0.00	20.65	61.7	10,345	0.60%
2019/06/17	1	20.65	1	20.60	20.65	0	10,326	0.00%
2019/06/14	0	0.00	6	20.52	20.50	-6	10,293	-0.06%
2019/06/13	6	20.30	2	20.50	20.45	4	10,214	0.04%
2019/06/12	18	20.33	2	20.53	20.45	16	10,194	0.16%
2019/06/11	9	20.94	1.5	21.00	20.80	7.5	9,793	0.08%
2019/06/10	0	0.00	1	21.40	21.40	-1	9,409	-0.01%
2019/06/06	0.1	21.25	0	0.00	21.30	0.1	9,389	0.00%
2019/06/05	43	21.05	18	21.00	21.10	25	9,333	0.27%
2019/06/04	14	20.96	0	0.00	21.00	14	9,266	0.15%
2019/06/03	3	20.82	5	20.80	21.00	-2	9,202	-0.02%
2019/05/31	2.1	20.90	0	0.00	20.95	2.1	9,113	0.02%
2019/05/30	4	20.65	2	20.60	20.75	2	8,921	0.02%
2019/05/29	14	20.41	13	20.50	20.50	1	8,907	0.01%
2019/05/28	22	20.33	8	20.37	20.55	14	8,985	0.16%
2019/05/27	5	20.37	0	0.00	20.40	5	8,657	0.06%
2019/05/24	2	20.25	0	0.00	20.30	2	8,653	0.02%
2019/05/23	8	20.19	1	20.25	20.25	7	8,681	0.08%
2019/05/22	2	20.28	0.1	20.35	20.30	1.9	8,674	0.02%
2019/05/21	0	0.00	2	20.33	20.40	-2	8,763	-0.02%
2019/05/17	27	19.92	0	0.00	19.90	27	8,520	0.32%
2019/05/16	28	19.92	0	0.00	19.90	28	8,501	0.33%
2019/05/14	14	19.95	0	0.00	19.95	14	8,454	0.17%
2019/05/13	1	20.05	0	0.00	20.05	1	8,375	0.01%
2019/05/10	3.1	20.05	0	0.00	20.10	3.1	8,407	0.04%
2019/05/09	9	20.03	0	0.00	20.05	9	8,385	0.11%
2019/05/08	8	20.05	0.4	20.20	20.20	7.6	8,300	0.09%
2019/05/07	12	20.15	0	0.00	20.10	12	8,221	0.15%
2019/05/06	37	19.95	42	19.95	20.00	-5	8,299	-0.06%
2019/05/03	1	20.15	0	0.00	20.20	1	8,142	0.01%
2019/05/02	5	20.30	1	20.25	20.25	4	8,057	0.05%
2019/04/30	51	20.11	3	20.20	20.20	48	7,910	0.61%
2019/04/29	100	19.85	9	19.81	19.90	91	7,609	1.20%
2019/04/26	0	0.00	2	19.65	19.70	-2	7,604	-0.03%
2019/04/25	4	19.61	0	0.00	19.70	4	7,579	0.05%
2019/04/24	2	19.50	5	19.50	19.60	-3	7,527	-0.04%
2019/04/23	0	0.00	0.4	19.40	19.40	-0.4	7,526	-0.01%
2019/04/22	1	19.30	5.1	19.35	19.35	-4.1	7,517	-0.05%
2019/04/18	3	19.17	0	0.00	19.20	3	7,597	0.04%
2019/04/17	5	19.25	12	19.20	19.25	-7	7,701	-0.09%
2019/04/16	2	19.20	4	19.20	19.20	-2	7,712	-0.03%
2019/04/15	0	0.00	2	19.25	19.30	-2	7,796	-0.03%
2019/04/11	2	19.20	0	0.00	19.20	2	7,745	0.03%
2019/04/10	3	19.20	2	19.28	19.30	1	7,714	0.01%
2019/04/09	7	19.20	1	19.25	19.25	6	7,695	0.08%
2019/04/08	3	19.22	2	19.25	19.25	1	7,734	0.01%
2019/04/03	14	19.20	0	0.00	19.20	14	7,702	0.18%
2019/04/02	0	0.00	0.8	19.25	19.25	-0.8	7,731	-0.01%
2019/04/01	6	19.25	2	19.25	19.25	4	7,772	0.05%
2019/03/29	0.5	19.30	18	19.07	19.40	-17.5	7,667	-0.23%
2019/03/28	11	19.05	0	0.00	19.05	11	7,613	0.14%
2019/03/27	5	19.15	0	0.00	19.15	5	7,663	0.07%
2019/03/26	4	19.15	3	19.15	19.20	1	7,785	0.01%
2019/03/25	2	19.08	0	0.00	19.15	2	7,900	0.03%
2019/03/22	12	19.22	2.8	19.25	19.25	9.2	7,883	0.12%
2019/03/21	2	19.30	0	0.00	19.35	2	7,913	0.03%
2019/03/19	0	0.00	12.5	19.24	19.20	-12.5	7,904	-0.16%
2019/03/18	0	0.00	5	19.10	19.10	-5	7,873	-0.06%
2019/03/13	0	0.00	7	18.90	18.95	-7	7,925	-0.09%
2019/03/11	1	18.75	0	0.00	18.75	1	7,961	0.01%
2019/03/08	25	18.79	0	0.00	18.75	25	7,958	0.31%
2019/03/07	15	18.80	1	19.00	18.80	14	8,163	0.17%
2019/03/06	5	18.79	0	0.00	18.90	5	8,165	0.06%
2019/03/05	2	18.78	0	0.00	18.85	2	8,175	0.02%
2019/02/27	1	18.70	2	18.83	18.90	-1	8,112	-0.01%
2019/02/26	0	0.00	2	18.70	18.70	-2	7,957	-0.03%
2019/02/25	1	18.60	0	0.00	18.70	1	7,871	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	18.55	18.55	-1	7,842	-0.01%
2019/02/19	1	18.45	0	0.00	18.45	1	7,774	0.01%
2019/02/14	20	18.40	5	18.40	18.40	15	7,675	0.20%
2019/02/13	6	18.43	10	18.50	18.40	-4	7,614	-0.05%
2019/02/12	2	18.48	0	0.00	18.50	2	7,519	0.03%
2019/01/30	1	18.40	60	18.45	18.45	-59	7,463	-0.79%
2019/01/29	2	18.30	0	0.00	18.40	2	7,361	0.03%
2019/01/28	1	18.40	5	18.45	18.45	-4	7,326	-0.05%
2019/01/25	7	18.48	7	18.43	18.45	0	7,334	0.00%
2019/01/24	0	0.00	0.9	18.25	18.30	-0.9	7,206	-0.01%
2019/01/21	1	18.20	0	0.00	18.20	1	7,363	0.01%
2019/01/18	0	0.00	6	18.23	18.25	-6	7,347	-0.08%
2019/01/17	0	0.00	1.7	18.00	18.05	-1.7	7,364	-0.02%
2019/01/14	1	17.90	0	0.00	18.00	1	7,440	0.01%
2019/01/11	0	0.00	6	17.99	18.00	-6	7,627	-0.08%
2019/01/10	6	17.90	0.1	17.95	17.95	5.9	7,570	0.08%
2019/01/07	0	0.00	3	17.70	17.80	-3	7,729	-0.04%
2019/01/02	2	17.35	0	0.00	17.40	2	8,432	0.02%
2018/12/27	0	0.00	163	17.40	17.40	-163	8,629	-1.89%	大賣/鉅額交易
2018/12/25	1	17.35	0	0.00	17.35	1	8,679	0.01%
2018/12/24	0	0.00	5	17.45	17.55	-5	8,713	-0.06%
2018/12/22	0	0.00	1	17.40	17.45	-1	8,691	-0.01%
2018/12/20	7	17.45	2	17.48	17.55	5	8,755	0.06%
2018/12/18	5	17.45	0	0.00	17.45	5	8,639	0.06%
2018/12/13	0	0.00	5	17.60	17.60	-5	8,807	-0.06%
2018/12/11	10	17.55	0.6	17.65	17.60	9.4	8,802	0.11%
2018/12/10	3	17.50	50	17.60	17.60	-47	8,851	-0.53%
2018/12/06	3	17.62	0	0.00	17.70	3	8,826	0.03%
2018/12/04	0	0.00	2	17.78	17.85	-2	8,735	-0.02%
2018/12/03	1	17.75	0	0.00	17.75	1	8,694	0.01%
2018/11/30	34	17.55	0	0.00	17.55	34	8,695	0.39%
2018/11/29	3	17.60	0	0.00	17.65	3	8,555	0.04%
2018/11/27	1	17.65	0	0.00	17.65	1	8,453	0.01%
2018/11/26	0	0.00	1	17.70	17.70	-1	8,501	-0.01%
2018/11/23	0	0.00	2	17.60	17.60	-2	8,495	-0.02%
2018/11/22	1.8	17.65	2	17.65	17.65	-0.2	8,528	0.00%
2018/11/21	0	0.00	2	17.60	17.65	-2	8,561	-0.02%
2018/11/14	0	0.00	16	17.67	17.70	-16	8,715	-0.18%
2018/11/13	1	17.50	0	0.00	17.60	1	8,848	0.01%
2018/11/12	0	0.00	41.2	17.55	17.70	-41.2	8,931	-0.46%
2018/11/08	0	0.00	2	17.68	17.70	-2	9,848	-0.02%
2018/11/06	1	17.55	0	0.00	17.55	1	10,113	0.01%
2018/11/01	5	17.30	0	0.00	17.40	5	10,719	0.05%
2018/10/31	2	17.40	0.5	17.45	17.45	1.6	10,817	0.01%
2018/10/30	1	17.25	0	0.00	17.35	1	10,711	0.01%
2018/10/29	4	17.15	0	17.20	17.15	4	10,732	0.04%
2018/10/24	4	17.18	0	0.00	17.30	4	11,042	0.04%
2018/10/23	1	17.35	0	0.00	17.30	1	11,101	0.01%
2018/10/19	1	17.35	0	0.00	17.55	1	11,180	0.01%
2018/10/18	0	0.00	12	17.40	17.50	-12	11,035	-0.11%
2018/10/16	0	0.00	0.2	17.60	17.50	-0.2	10,974	0.00%
2018/10/15	8	17.49	0	0.00	17.45	8	10,855	0.07%
2018/10/12	3	17.43	0	17.85	17.75	3	10,710	0.03%
2018/10/11	42	17.56	2	17.63	17.50	40	10,559	0.38%
2018/10/09	0.1	18.15	1	18.15	18.10	-0.9	9,993	-0.01%
2018/10/05	1	18.05	0	0.00	18.00	1	9,914	0.01%
2018/10/04	90	18.34	0	0.00	18.15	90	9,755	0.92%
2018/10/03	0	0.00	2.9	18.40	18.40	-2.9	9,623	-0.03%
2018/10/02	4	18.39	0	0.00	18.35	4	9,619	0.04%
2018/10/01	1	18.45	0.2	18.55	18.55	0.8	9,520	0.01%
2018/09/28	1	18.45	0	0.00	18.50	1	9,562	0.01%
2018/09/27	82	18.45	0	0.00	18.50	82	9,516	0.86%
2018/09/26	1	18.40	0	0.00	18.45	1	9,434	0.01%
2018/09/25	0	0.00	0.1	18.45	18.45	-0.1	9,466	0.00%
2018/09/21	3	18.40	87	18.35	18.50	-84	9,403	-0.89%
2018/09/19	0.6	18.15	2	18.15	18.15	-1.5	9,210	-0.02%
2018/09/18	80	18.00	0	0.00	18.05	80	9,231	0.87%
2018/09/17	6.3	17.98	0	0.00	17.95	6.3	9,237	0.07%
2018/09/14	2	17.95	0	0.00	18.00	2	9,266	0.02%
2018/09/13	0	0.00	4	17.95	18.00	-4	9,298	-0.04%
2018/09/11	0	0.00	1	17.80	17.85	-1	9,380	-0.01%
2018/09/07	1	17.80	0	0.00	17.85	1	9,789	0.01%
2018/09/06	21	17.80	2	17.80	17.75	19	9,844	0.19%
2018/09/05	32	17.90	0	0.00	17.80	32	9,826	0.33%
2018/09/03	0	0.00	1.2	17.92	17.95	-1.2	9,912	-0.01%
2018/08/31	0	0.00	5	18.00	18.00	-5	9,980	-0.05%
2018/08/29	0	0.00	1	17.95	18.00	-1	10,095	-0.01%
2018/08/28	0	0.00	1	17.85	17.90	-1	10,117	-0.01%
2018/08/27	1	17.80	0	0.00	17.80	1	10,144	0.01%
2018/08/24	0	0.00	8	17.85	17.85	-8	10,181	-0.08%
2018/08/22	51	17.95	0	0.00	18.00	51	10,759	0.47%
2018/08/21	5	17.85	5	17.85	17.90	0	10,681	0.00%
2018/08/20	0	0.00	5	17.75	17.75	-5	10,650	-0.05%
2018/08/17	1	17.55	10	17.60	17.55	-9	10,577	-0.09%
2018/08/16	175	17.43	3	17.37	17.45	172	10,537	1.63%	大買/鉅額交易
2018/08/15	47	18.59	10	18.55	18.65	37	10,139	0.36%
2018/08/14	2	18.60	0	0.00	18.70	2	9,689	0.02%
2018/08/13	8	18.58	0	0.00	18.55	8	9,543	0.08%
2018/08/10	2	18.78	162	18.66	18.75	-160	9,299	-1.72%	大賣/鉅額交易
2018/08/09	0	0.00	13	18.50	18.50	-13	9,002	-0.14%
2018/08/08	156	18.35	7	18.39	18.40	149	8,856	1.68%	大買/鉅額交易
2018/08/07	5	18.25	0.1	18.30	18.25	4.9	8,738	0.06%
2018/08/06	1	18.30	0	0.00	18.25	1	8,609	0.01%
2018/08/03	16	18.24	0	0.00	18.25	16	8,547	0.19%
2018/08/02	0	0.00	0.8	18.25	18.25	-0.8	8,494	-0.01%
2018/08/01	2	18.25	0	0.00	18.35	2	8,438	0.02%
2018/07/31	6	18.13	107	18.16	18.35	-101	8,385	-1.20%	大賣/鉅額交易
2018/07/30	2	18.10	4	18.08	18.10	-2	8,112	-0.02%
2018/07/27	2	17.90	2	18.00	18.00	0	7,968	0.00%
2018/07/25	2	17.90	0	0.00	17.90	2	7,903	0.03%
2018/07/24	0	0.00	1	17.95	17.95	-1	7,899	-0.01%
2018/07/20	5	17.80	2	17.85	17.90	3	7,961	0.04%
2018/07/19	2	17.75	0	0.00	17.85	2	7,993	0.03%
2018/07/18	0	0.00	32	17.80	17.80	-32	8,029	-0.40%
2018/07/17	0	0.00	3	17.73	17.80	-3	8,014	-0.04%
2018/07/16	2	17.70	0	0.00	17.70	2	8,056	0.02%
2018/07/11	2	17.65	0	0.00	17.60	2	8,165	0.02%
2018/07/10	0	0.00	1	17.70	17.70	-1	8,159	-0.01%
2018/07/06	3	17.50	0	0.00	17.55	3	8,193	0.04%
2018/07/05	5	17.55	0	0.00	17.60	5	8,171	0.06%
2018/07/04	1	17.55	0	0.00	17.60	1	8,233	0.01%
2018/07/03	15	17.56	0	0.00	17.50	15	8,303	0.18%
2018/07/02	3	17.65	0	0.00	17.60	3	8,247	0.04%
2018/06/28	3	17.52	0	0.00	17.50	3	8,117	0.04%
2018/06/27	3	17.52	0	0.00	17.50	3	8,061	0.04%
2018/06/26	29	17.55	0	0.00	17.55	29	7,998	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	2	17.65	0	0.00	17.65	2	7,829	0.03%
2018/06/19	4	17.71	1	17.70	17.60	3	7,755	0.04%
2018/06/15	5	17.76	1	17.85	17.85	4	7,568	0.05%
2018/06/14	2	17.85	0	0.00	17.80	2	7,344	0.03%
2018/06/13	1	18.00	1	18.05	18.05	0	7,274	0.00%
2018/06/12	1	18.00	2.1	18.03	18.05	-1.1	7,514	-0.01%
2018/06/08	1	17.95	0	0.00	18.05	1	7,394	0.01%
2018/06/07	7	17.99	3	18.10	18.10	4	7,460	0.05%
2018/06/06	0	0.00	9	17.95	17.95	-9	7,347	-0.12%
2018/06/05	3	17.80	0	0.00	17.95	3	7,344	0.04%
2018/06/04	12	17.79	0	0.00	17.80	12	7,283	0.16%
2018/05/31	1	17.65	1	17.90	17.90	0	7,237	0.00%
2018/05/30	8	17.71	1	17.80	17.65	7	6,865	0.10%
2018/05/29	1	17.80	0	0.00	17.90	1	6,737	0.01%
2018/05/28	0	0.00	1	17.80	17.85	-1	6,772	-0.01%
2018/05/24	1	17.75	0	0.00	17.75	1	6,835	0.01%
2018/05/23	1	17.75	0	0.00	17.75	1	6,889	0.01%
2018/05/22	3	17.83	0	0.00	17.80	3	6,857	0.04%
2018/05/21	1	17.85	0	0.00	17.90	1	6,942	0.01%
2018/05/18	1	17.85	0	0.00	17.80	1	7,018	0.01%
2018/05/17	1	17.90	0	0.00	17.90	1	7,132	0.01%
2018/05/16	4	17.90	4	17.95	17.90	0	7,183	0.00%
2018/05/14	0	0.00	13	17.90	17.90	-13	7,812	-0.17%
2018/05/10	1	17.85	0	0.00	17.80	1	8,184	0.01%
2018/05/08	0	0.00	3.4	17.76	17.80	-3.4	8,549	-0.04%
2018/05/04	4	17.81	1	17.85	17.80	3	8,630	0.03%
2018/05/03	3	17.90	0	0.00	17.90	3	8,633	0.03%
2018/05/02	3	18.00	5	18.00	18.00	-2	8,694	-0.02%
2018/04/30	13	17.89	0	0.00	17.95	13	8,689	0.15%
2018/04/27	1	17.80	5	17.85	17.85	-4	8,665	-0.05%
2018/04/26	0	0.00	3	17.85	17.85	-3	8,693	-0.03%
2018/04/23	0	0.00	2	17.80	17.80	-2	8,847	-0.02%
2018/04/20	1	17.85	6	17.80	17.75	-5	8,867	-0.06%
2018/04/18	3	17.70	1	17.75	17.75	2	8,876	0.02%
2018/04/16	11	17.75	0	0.00	17.75	11	8,924	0.12%
2018/04/13	2	17.80	1	17.85	17.80	1	9,015	0.01%
2018/04/12	1	17.75	8.3	17.70	17.80	-7.3	9,163	-0.08%
2018/04/11	4	17.75	6	17.79	17.75	-2	9,331	-0.02%
2018/04/10	2	17.65	0	0.00	17.80	2	9,366	0.02%
2018/04/09	0	0.00	6	17.60	17.65	-6	9,334	-0.06%
2018/03/30	1	17.55	1.2	17.56	17.60	-0.2	9,444	0.00%
2018/03/29	11	17.50	0	0.00	17.50	11	9,405	0.12%
2018/03/28	20	17.58	0	0.00	17.55	20	9,340	0.21%
2018/03/26	12	17.40	0	0.00	17.45	12	9,332	0.13%
2018/03/23	12	17.44	1	17.45	17.45	11	9,329	0.12%
2018/03/22	1	17.60	0	0.00	17.60	1	9,279	0.01%
2018/03/21	0	17.60	0	0.00	17.60	0	9,264	0.00%
2018/03/16	3	17.40	1	17.50	17.60	2	9,311	0.02%
2018/03/14	1	17.45	0	0.00	17.45	1	9,037	0.01%
2018/03/13	1.8	17.40	31	17.40	17.45	-29.2	9,082	-0.32%
2018/03/12	0	17.35	0	0.00	17.35	0	8,968	0.00%
2018/03/09	1	17.25	0	0.00	17.25	1	8,979	0.01%
2018/03/08	0	0.00	23	17.10	17.15	-23	9,006	-0.26%
2018/03/07	4	17.11	0	0.00	17.10	4	9,156	0.04%
2018/03/05	10	17.00	1	17.05	16.95	9	9,444	0.10%
2018/03/01	10	17.11	1	17.10	17.10	9	9,351	0.10%
2018/02/26	100	17.10	0	0.00	17.15	100	9,153	1.09%
2018/02/23	12	17.00	31	17.00	17.05	-19	9,122	-0.21%
2018/02/21	5	16.90	0	0.00	16.95	5	9,319	0.05%
2018/02/08	6	16.82	0	0.00	16.80	6	9,019	0.07%
2018/02/07	3	16.78	0	0.00	16.90	3	8,990	0.03%
2018/02/06	22	16.73	103.1	16.79	16.60	-81.1	8,789	-0.92%	大賣/
2018/02/05	2	17.15	0	0.00	17.10	2	8,392	0.02%
2018/02/02	0	0.00	1	17.40	17.40	-1	8,225	-0.01%
2018/02/01	0	0.00	1	17.40	17.40	-1	8,124	-0.01%
2018/01/31	0.2	17.30	0	0.00	17.40	0.2	8,104	0.00%
2018/01/30	0	0.00	22	17.30	17.30	-22	7,826	-0.28%
2018/01/24	6	17.23	0	0.00	17.25	6	7,529	0.08%
2018/01/23	3	17.30	0	0.00	17.40	3	7,525	0.04%
2018/01/22	3	17.30	0	0.00	17.40	3	7,520	0.04%
2018/01/18	5	17.45	2	17.50	17.50	3	7,445	0.04%
2018/01/17	35	17.41	0	0.00	17.50	35	7,373	0.47%
2018/01/15	0	0.00	5	17.30	17.35	-5	7,314	-0.07%
2018/01/12	1	17.25	0	0.00	17.30	1	7,354	0.01%
2018/01/11	7	17.15	10.5	17.15	17.25	-3.5	7,314	-0.05%
2018/01/10	4	17.25	0	0.00	17.30	4	7,440	0.05%
2018/01/09	18	17.27	0	0.00	17.30	18	7,418	0.24%
2018/01/08	12	17.28	0	0.00	17.30	12	7,430	0.16%