華南金 (2880)-中國信託-新竹券商分點個股進出

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
26.55
漲跌
▼0.40
漲幅
-1.48%
成交量
38,945張
產業
上市金融類股
1571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－中國信託-新竹券商分點個股進出

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-新竹券商分點個股進出
中國信託-新竹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
2024/12/17	11	26.55	1	26.65	26.55	10	13,547	0.07%
2024/12/16	0	27.25	1	27.25	26.95	-1	13,067	-0.01%
2024/12/12	10	27.20	1	27.40	27.20	9	12,761	0.07%
2024/12/10	0.1	27.50	0	0.00	27.25	0.1	12,662	0.00%
2024/12/09	11	27.45	7.2	27.43	27.55	3.8	12,578	0.03%
2024/12/06	10	26.90	0	0.00	27.15	10	12,345	0.08%
2024/12/05	0	27.00	9	26.92	27.00	-9	12,174	-0.07%
2024/12/03	0	0.00	1	26.70	27.00	-1	12,334	-0.01%
2024/12/02	0	26.15	0	0.00	26.45	0	12,028	0.00%
2024/11/28	0	26.15	2.1	26.25	26.15	-2	11,892	-0.02%
2024/11/27	0	0.00	1.1	25.82	26.20	-1.1	11,889	-0.01%
2024/11/26	0	25.65	0	25.55	25.60	0	11,353	0.00%
2024/11/25	1	25.65	2	25.60	25.55	-1	11,448	-0.01%
2024/11/22	0	25.65	0.7	25.50	25.50	-0.7	11,127	-0.01%
2024/11/21	0	0.00	4	25.40	25.60	-4	11,055	-0.04%
2024/11/19	0	25.20	3	25.50	25.45	-3	10,859	-0.03%
2024/11/18	2	25.20	0	0.00	25.20	2	10,863	0.02%
2024/11/15	11	25.25	0	0.00	25.20	11	10,788	0.10%
2024/11/13	0	0.00	21	25.33	25.45	-21	10,982	-0.19%
2024/11/12	0	25.45	2	25.35	25.35	-2	11,299	-0.02%
2024/11/11	2.1	25.24	0	0.00	25.50	2.1	12,581	0.02%
2024/11/08	0	0.00	10	25.50	25.55	-10	12,938	-0.08%
2024/11/07	0	25.40	0	0.00	25.35	0	13,334	0.00%
2024/11/06	0	0.00	1	25.50	25.35	-1	13,612	-0.01%
2024/11/05	0	25.35	5	25.30	25.45	-5	13,799	-0.04%
2024/11/04	0	25.30	0	0.00	25.35	0	14,146	0.00%
2024/11/01	14	25.08	0	0.00	25.15	14	14,617	0.10%
2024/10/29	7	25.29	0	0.00	25.35	7	15,056	0.05%
2024/10/28	0	25.60	0	0.00	25.55	0	15,063	0.00%
2024/10/25	1	25.50	1	25.65	25.45	0	15,144	0.00%
2024/10/24	0	0.00	0	25.60	25.60	0	15,362	0.00%
2024/10/23	0	0.00	1	25.86	25.55	-1	15,491	-0.01%
2024/10/22	1	25.90	0	0.00	26.00	1	15,529	0.01%
2024/10/21	0	26.00	0	0.00	25.75	0	15,746	0.00%
2024/10/18	0	0.00	0.1	25.85	26.00	-0.1	16,069	0.00%
2024/10/17	0	0.00	3.1	25.60	25.65	-3.1	16,243	-0.02%
2024/10/16	1	25.70	1	25.60	25.55	0	16,522	0.00%
2024/10/15	0	25.65	0	0.00	26.05	0	16,678	0.00%
2024/10/14	0	25.55	0	0.00	25.65	0	16,540	0.00%
2024/10/11	0.1	25.55	0	0.00	25.35	0.1	16,578	0.00%
2024/10/09	0	25.40	1	25.35	25.30	-1	16,752	-0.01%
2024/10/08	5	25.30	0	0.00	25.30	5	16,855	0.03%
2024/10/07	2	25.41	0	0.00	25.65	2	16,958	0.01%
2024/10/04	7	25.39	0	0.00	25.50	7	17,082	0.04%
2024/10/01	18.1	25.52	1	25.60	25.60	17.1	17,185	0.10%
2024/09/30	13.5	25.82	0	0.00	25.70	13.5	17,361	0.08%
2024/09/27	0	0.00	0.1	26.05	25.80	-0.1	17,480	0.00%
2024/09/26	1	25.95	5	26.00	26.00	-4	17,525	-0.02%
2024/09/25	1	26.00	0	0.00	26.00	1	17,465	0.01%
2024/09/24	0	0.00	3	25.95	26.00	-3	17,510	-0.02%
2024/09/23	0	25.90	0	0.00	26.00	0	17,670	0.00%
2024/09/20	0	0.00	1	25.85	25.80	-1	17,811	-0.01%
2024/09/19	40	25.60	0	0.00	25.80	40	18,026	0.22%
2024/09/18	10.5	25.50	1	25.55	25.45	9.5	18,578	0.05%
2024/09/16	0	25.60	0	0.00	25.50	0	19,152	0.00%
2024/09/13	0.2	25.55	0	0.00	25.55	0.2	19,797	0.00%
2024/09/12	0	25.50	2	25.50	25.60	-2	20,472	-0.01%
2024/09/10	6.1	25.25	0	0.00	25.40	6.1	20,775	0.03%
2024/09/09	3	25.00	0.6	25.15	25.25	2.4	20,905	0.01%
2024/09/06	0	0.00	2	25.50	25.50	-2	20,891	-0.01%
2024/09/05	2	25.08	11	25.22	25.30	-9	20,951	-0.04%
2024/09/04	21.8	24.88	0	0.00	24.85	21.8	20,919	0.10%
2024/09/03	1.3	25.36	0	0.00	25.40	1.3	20,829	0.01%
2024/09/02	9.4	25.32	0	0.00	25.45	9.4	21,014	0.04%
2024/08/30	1.4	25.36	2	25.30	25.50	-0.6	21,147	0.00%
2024/08/29	1	25.15	0	0.00	25.30	1	21,268	0.00%
2024/08/28	4	25.35	0	0.00	25.45	4	21,622	0.02%
2024/08/27	11.1	25.44	0	0.00	25.55	11.1	23,236	0.05%
2024/08/26	1	25.70	1	25.90	25.80	0	23,398	0.00%
2024/08/23	2	25.75	0	0.00	25.70	2	23,708	0.01%
2024/08/22	0	25.80	0	0.00	25.95	0	23,902	0.00%
2024/08/20	2	25.65	6	25.95	26.00	-4	23,946	-0.02%
2024/08/19	0	25.60	0	0.00	25.55	0	24,088	0.00%
2024/08/16	0.2	25.40	0	0.00	25.55	0.2	24,269	0.00%
2024/08/15	2	25.23	0	0.00	25.10	2	24,375	0.01%
2024/08/14	5	25.19	25	25.18	25.30	-20	24,601	-0.08%
2024/08/13	26.2	24.95	0	0.00	25.05	26.2	24,344	0.11%
2024/08/12	2.1	27.38	0	0.00	27.45	2.1	23,266	0.01%
2024/08/09	0	27.20	0	0.00	27.30	0	23,193	0.00%
2024/08/08	1	26.90	0	0.00	26.80	1	23,004	0.00%
2024/08/07	2	27.00	0	0.00	27.10	2	23,048	0.01%
2024/08/06	1.2	27.19	0	0.00	27.00	1.2	23,792	0.00%
2024/08/05	1	26.46	0	26.65	26.40	1	23,717	0.00%
2024/08/02	0	28.25	1	28.10	28.15	-1	23,593	0.00%
2024/08/01	0	0.00	5	28.27	28.40	-5	23,962	-0.02%
2024/07/29	2	27.30	0	27.60	27.75	2	25,268	0.01%
2024/07/26	1	27.30	5	27.25	27.30	-4	26,019	-0.02%
2024/07/22	0	0.00	11	27.11	27.25	-11	26,232	-0.04%
2024/07/19	2	27.03	23	27.28	27.40	-21	26,004	-0.08%
2024/07/18	0	0.00	19.4	27.54	27.60	-19.4	25,670	-0.08%
2024/07/17	4	27.25	0	0.00	27.25	4	25,419	0.02%
2024/07/16	1	27.30	5	27.45	27.45	-4	25,245	-0.02%
2024/07/15	10	27.50	6	27.53	27.65	4	25,237	0.02%
2024/07/12	1	27.45	1	27.45	27.50	0	25,229	0.00%
2024/07/11	0	0.00	2	27.65	27.50	-2	25,472	-0.01%
2024/07/10	0.1	27.45	2	27.20	27.15	-2	25,561	-0.01%
2024/07/09	0	27.40	14	27.30	27.20	-14	25,519	-0.05%
2024/07/08	1	27.39	1	27.40	27.50	0	25,511	0.00%
2024/07/05	1	27.25	2	27.30	27.05	-1	25,351	0.00%
2024/07/03	0	0.00	6.1	26.81	26.90	-6.1	24,998	-0.02%
2024/07/02	1	26.40	5	26.45	26.45	-4	24,809	-0.02%
2024/07/01	1	26.60	6	26.40	26.60	-5	24,796	-0.02%
2024/06/28	0	26.20	10	26.50	26.40	-10	24,717	-0.04%
2024/06/27	2	26.00	0	0.00	26.30	2	24,595	0.01%
2024/06/26	0	26.35	1	26.40	26.25	-1	24,667	0.00%
2024/06/25	0	26.35	21.5	26.60	26.35	-21.5	24,589	-0.09%
2024/06/24	0	26.30	1	26.65	26.65	-1	24,250	0.00%
2024/06/20	0	0.00	0.2	26.15	26.35	-0.2	23,103	0.00%
2024/06/19	0	25.85	23	26.22	26.30	-23	22,637	-0.10%
2024/06/18	0	0.00	1	25.85	26.00	-1	22,268	0.00%
2024/06/17	0	25.50	0.1	25.55	25.65	0	22,262	0.00%
2024/06/14	1	25.30	17.9	25.32	25.55	-16.9	22,202	-0.08%
2024/06/12	0	25.20	0.4	25.20	25.05	-0.4	22,483	0.00%
2024/06/11	10.1	25.23	14	25.25	25.10	-3.9	22,803	-0.02%
2024/06/07	1	25.24	2	25.25	25.20	-1	22,777	0.00%
2024/06/06	5	24.63	0	0.00	24.85	5	22,603	0.02%
2024/06/05	3	24.72	2	24.85	24.65	1	22,474	0.00%
2024/06/04	5	24.41	1	24.45	24.40	4	22,417	0.02%
2024/06/03	5	24.77	3.2	24.93	24.70	1.8	22,057	0.01%
2024/05/31	4.4	24.92	5	24.95	25.00	-0.6	21,585	0.00%
2024/05/30	7	24.89	0	0.00	24.75	7	19,957	0.04%
2024/05/29	16	25.13	0	0.00	25.05	16	19,628	0.08%
2024/05/28	1.1	25.45	8	25.42	25.50	-6.9	19,173	-0.04%
2024/05/27	1	25.50	6.2	25.50	25.55	-5.2	19,159	-0.03%
2024/05/24	10	25.22	0	0.00	25.40	10	19,140	0.05%
2024/05/23	3	25.30	37.4	25.36	25.50	-34.4	19,071	-0.18%
2024/05/22	6	25.55	3	25.60	25.60	3	18,774	0.02%
2024/05/21	0.1	25.60	5.4	25.50	25.55	-5.3	18,554	-0.03%
2024/05/20	0	25.85	0	0.00	25.90	0	18,209	0.00%
2024/05/17	0	0.00	1	26.05	26.00	-1	17,797	-0.01%
2024/05/16	5	26.03	4.1	26.00	26.05	0.9	17,493	0.01%
2024/05/15	0	26.10	1.1	26.00	26.05	-1.1	17,046	-0.01%
2024/05/14	2	25.98	13	25.95	26.10	-11	16,817	-0.07%
2024/05/13	6	26.17	11	26.05	26.20	-5	16,584	-0.03%
2024/05/10	0.1	25.35	32.3	25.95	26.25	-32.2	16,251	-0.20%
2024/05/09	1	25.40	1	25.20	25.15	0	15,318	0.00%
2024/05/08	1	25.30	0	0.00	25.55	1	15,029	0.01%
2024/05/07	4	25.45	5	25.56	25.55	-1	14,703	-0.01%
2024/05/06	8	25.34	51.4	25.20	25.45	-43.3	14,087	-0.31%
2024/05/03	2.1	24.33	21	24.35	24.25	-19	12,973	-0.15%
2024/05/02	1	24.24	21	24.04	24.20	-20	12,645	-0.16%
2024/04/30	15	23.85	70	23.86	23.65	-55	12,038	-0.46%
2024/04/29	3.1	23.12	6	23.11	23.40	-2.9	11,047	-0.03%
2024/04/26	1.1	22.56	0	0.00	22.55	1.1	10,608	0.01%
2024/04/23	0	0.00	4	22.89	22.95	-4	10,765	-0.04%
2024/04/22	0	22.60	0	0.00	22.75	0	10,871	0.00%
2024/04/19	0	22.60	1	22.35	22.20	-1	10,767	-0.01%
2024/04/18	1	22.60	0	0.00	22.65	1	10,495	0.01%
2024/04/17	20	22.50	0	0.00	22.45	20	10,422	0.19%
2024/04/16	1.2	22.56	6	22.75	22.40	-4.9	10,148	-0.05%
2024/04/15	1	22.90	1	22.95	22.95	0	9,885	0.00%
2024/04/12	1.2	22.91	0	0.00	23.00	1.2	9,824	0.01%
2024/04/11	5	23.20	0	0.00	23.20	5	9,588	0.05%
2024/04/10	0.1	23.20	2.4	23.24	23.15	-2.3	9,512	-0.02%
2024/04/09	1.4	23.09	7.4	23.13	23.20	-6	9,512	-0.06%
2024/04/08	0.6	23.05	0	0.00	23.10	0.6	9,446	0.01%
2024/04/02	0	23.20	0	0.00	23.20	0	9,368	0.00%
2024/04/01	2	23.25	26.4	23.23	23.20	-24.4	9,412	-0.26%
2024/03/27	1	23.00	0	0.00	23.00	1	9,025	0.01%
2024/03/26	0	22.90	1.3	23.00	23.05	-1.2	9,034	-0.01%
2024/03/25	6.2	22.85	0	0.00	22.90	6.2	8,974	0.07%
2024/03/22	5	22.95	2.7	23.02	22.95	2.3	8,953	0.03%
2024/03/21	0	0.00	3.4	23.00	23.00	-3.4	8,805	-0.04%
2024/03/20	2	22.60	0	0.00	22.55	2	8,693	0.02%
2024/03/19	0	0.00	20	22.95	22.80	-20	8,611	-0.23%
2024/03/15	4.1	22.75	33.7	22.89	23.00	-29.6	8,256	-0.36%
2024/03/14	10	22.60	0.7	22.60	22.80	9.3	7,861	0.12%
2024/03/13	10.1	21.95	49.5	22.05	22.15	-39.4	7,452	-0.53%
2024/03/12	5.2	21.95	0	0.00	22.05	5.2	7,346	0.07%
2024/03/11	0.1	22.00	0	0.00	22.00	0.1	7,352	0.00%
2024/03/08	13	21.90	3.1	21.95	22.00	9.9	7,333	0.13%
2024/03/07	20	21.90	0	21.80	21.85	20	7,168	0.28%
2024/03/06	0.5	21.80	0	0.00	21.80	0.5	7,130	0.01%
2024/03/05	9	21.70	0	0.00	21.70	9	7,926	0.11%
2024/03/04	5	21.75	1	21.80	21.75	4	7,954	0.05%
2024/03/01	0	22.00	0	0.00	21.85	0	8,074	0.00%
2024/02/29	1	21.80	4.4	21.94	22.00	-3.4	8,180	-0.04%
2024/02/27	1.8	21.67	0	0.00	21.85	1.8	8,013	0.02%
2024/02/26	1	21.65	0	21.70	21.60	1	7,956	0.01%
2024/02/23	0	21.75	0	0.00	21.75	0	7,966	0.00%
2024/02/22	1	21.70	0	0.00	21.70	1	8,148	0.01%
2024/02/20	1	21.80	0	0.00	21.85	1	8,256	0.01%
2024/02/19	0	0.00	42	21.80	21.90	-42	8,389	-0.50%
2024/02/16	4.2	21.71	1	21.70	21.75	3.2	8,616	0.04%
2024/02/15	2.7	21.68	12.1	21.75	21.75	-9.4	8,605	-0.11%
2024/02/05	2.1	21.78	0	0.00	21.75	2.1	8,515	0.02%
2024/02/02	7.2	21.72	0	0.00	21.90	7.2	8,448	0.08%
2024/02/01	0	21.75	1	21.80	21.85	-1	8,461	-0.01%
2024/01/31	3	21.62	0	0.00	21.60	3	8,431	0.04%
2024/01/30	1	21.65	3	21.75	21.50	-2	8,387	-0.02%
2024/01/29	0	21.65	0	0.00	21.75	0	8,452	0.00%
2024/01/26	2.2	21.58	1	21.65	21.65	1.2	8,481	0.01%
2024/01/24	1.8	21.37	0	0.00	21.40	1.8	8,466	0.02%
2024/01/23	1	21.25	0	0.00	21.35	1	8,485	0.01%
2024/01/22	1	21.25	5	21.30	21.25	-4	8,592	-0.05%
2024/01/19	4	21.18	0	0.00	21.20	4	8,570	0.05%
2024/01/18	1	21.10	3.5	21.20	21.10	-2.5	8,609	-0.03%
2024/01/17	12.1	21.16	19	21.15	21.05	-6.9	8,642	-0.08%
2024/01/16	4.2	21.56	0	0.00	21.45	4.2	8,394	0.05%
2024/01/15	3	21.95	0	0.00	21.85	3	8,238	0.04%
2024/01/12	14.8	22.05	0	0.00	22.00	14.8	8,368	0.18%
2024/01/11	6.3	22.11	1	22.10	22.10	5.3	8,423	0.06%
2024/01/10	6.1	21.97	1.3	21.97	21.95	4.8	8,392	0.06%
2024/01/09	4	21.96	2	22.30	21.95	2	8,369	0.02%
2024/01/08	1	22.10	8	22.14	22.20	-7	8,386	-0.08%
2024/01/05	1	22.05	8	21.98	22.05	-7	8,390	-0.08%
2024/01/04	0	0.00	9	22.08	22.00	-9	8,524	-0.11%
2024/01/03	0	22.25	0	0.00	22.00	0	8,763	0.00%
2024/01/02	0	22.35	0.5	22.24	22.35	-0.5	8,734	-0.01%
2023/12/29	0.6	22.25	53.3	22.30	22.35	-52.7	8,785	-0.60%
2023/12/28	0.4	22.20	0	0.00	22.40	0.4	9,047	0.00%
2023/12/27	51.5	22.20	11	22.11	22.25	40.5	9,000	0.45%
2023/12/26	0	22.00	5	22.06	22.20	-5	8,957	-0.06%
2023/12/25	0	21.95	0	0.00	21.95	0	8,979	0.00%
2023/12/22	2.5	21.81	3	21.87	21.90	-0.5	9,044	-0.01%
2023/12/21	0	0.00	10	21.84	21.85	-10	9,195	-0.11%
2023/12/20	0.5	22.06	0	0.00	21.90	0.5	9,149	0.01%
2023/12/19	0.5	22.10	0	0.00	22.20	0.5	9,049	0.01%
2023/12/18	1.7	22.31	2	22.35	22.35	-0.3	9,185	0.00%
2023/12/15	3	22.30	0	0.00	22.25	3	9,172	0.03%
2023/12/14	1	22.33	33.6	22.35	22.40	-32.6	9,009	-0.36%
2023/12/13	0.8	22.15	0	0.00	22.20	0.8	8,829	0.01%
2023/12/12	1	22.13	5	22.20	22.20	-4	8,996	-0.04%
2023/12/11	0.3	22.15	0	0.00	22.20	0.3	9,087	0.00%
2023/12/08	1.8	22.00	2.6	22.08	22.10	-0.9	9,091	-0.01%
2023/12/07	0.8	21.95	0	0.00	22.00	0.8	9,126	0.01%
2023/12/06	2.3	22.07	10	22.20	22.15	-7.7	9,160	-0.08%
2023/12/05	1	21.85	4	21.90	22.00	-3	9,092	-0.03%
2023/12/04	0	22.05	0	0.00	21.90	0	9,084	0.00%
2023/12/01	3.1	21.94	0	0.00	21.95	3.1	9,145	0.03%
2023/11/30	1.4	22.08	41	22.21	22.25	-39.6	9,118	-0.43%
2023/11/29	0	0.00	21	22.12	22.05	-21	8,298	-0.25%
2023/11/28	4.2	21.98	42.6	22.03	22.10	-38.4	8,178	-0.47%
2023/11/27	2.1	21.83	10	22.05	21.85	-7.9	8,488	-0.09%
2023/11/24	0.6	21.70	0	0.00	21.90	0.6	8,357	0.01%
2023/11/23	0.8	21.70	5	21.70	21.80	-4.2	8,388	-0.05%
2023/11/22	1.7	21.65	33	21.77	21.80	-31.3	8,363	-0.37%
2023/11/21	1.8	21.71	45.2	21.78	21.85	-43.4	8,432	-0.52%
2023/11/20	0	21.60	17	21.50	21.60	-17	8,468	-0.20%
2023/11/17	11.6	21.60	51	21.66	21.60	-39.4	8,529	-0.46%
2023/11/16	0.2	21.40	23	21.48	21.50	-22.8	8,413	-0.27%
2023/11/15	2	21.25	141	21.30	21.45	-139	8,316	-1.67%	大賣/鉅額交易
2023/11/14	0.8	20.95	47.8	21.03	21.00	-47	8,166	-0.58%
2023/11/13	7.2	20.94	65.3	20.97	20.95	-58.1	8,343	-0.70%
2023/11/10	0.9	20.80	20	20.88	20.90	-19.2	8,559	-0.22%
2023/11/09	1	20.70	10	20.85	20.75	-9	8,701	-0.10%
2023/11/08	3	20.87	3.1	20.80	20.85	-0.1	8,821	0.00%
2023/11/07	1	20.85	10	20.90	20.90	-9	8,850	-0.10%
2023/11/06	1.5	21.03	1	20.95	20.95	0.5	8,959	0.01%
2023/11/03	8	20.76	41	20.82	20.85	-33	8,904	-0.37%
2023/11/02	15.5	20.59	67	20.66	20.60	-51.5	8,963	-0.57%
2023/11/01	5.3	20.35	11	20.40	20.40	-5.7	8,986	-0.06%
2023/10/31	0	0.00	10	20.35	20.30	-10	9,086	-0.11%
2023/10/30	4.5	20.37	0	0.00	20.30	4.5	9,213	0.05%
2023/10/27	1	20.45	2	20.45	20.45	-0.9	9,210	-0.01%
2023/10/26	1	20.30	0	0.00	20.25	1	9,321	0.01%
2023/10/25	2.5	20.42	0	0.00	20.40	2.5	9,265	0.03%
2023/10/24	1	20.45	0	0.00	20.40	1	9,230	0.01%
2023/10/23	0.8	20.61	0	20.59	20.50	0.7	9,231	0.01%
2023/10/20	7.1	20.56	40	20.58	20.50	-32.9	9,209	-0.36%
2023/10/19	0	0.00	33.1	20.78	20.75	-33.1	9,104	-0.36%
2023/10/18	0	0.00	12	20.86	20.80	-12	9,079	-0.13%
2023/10/17	4	20.91	1	20.85	20.95	3	9,086	0.03%
2023/10/16	1.2	21.01	20	21.03	21.00	-18.8	9,076	-0.21%
2023/10/13	6	20.99	0	0.00	20.95	6	9,080	0.07%
2023/10/12	2	21.08	2.3	21.07	21.20	-0.3	9,112	0.00%
2023/10/11	1.1	20.85	407.7	20.89	21.00	-406.6	9,086	-4.47%	大賣/鉅額交易
2023/10/06	1.5	20.47	0.4	20.50	20.55	1.1	8,898	0.01%
2023/10/05	0.7	20.37	0	0.00	20.30	0.7	8,934	0.01%
2023/10/04	2.2	20.21	1	20.25	20.20	1.2	8,920	0.01%
2023/10/03	1	20.45	0	0.00	20.45	1	8,707	0.01%
2023/10/02	0.7	20.65	0	0.00	20.55	0.7	8,817	0.01%
2023/09/28	3	20.55	0	0.00	20.50	3	9,148	0.03%
2023/09/27	0.3	20.55	0	0.00	20.50	0.3	9,172	0.00%
2023/09/26	4.8	20.55	1	20.50	20.55	3.8	9,154	0.04%
2023/09/25	3	20.77	0	0.00	20.75	3	9,020	0.03%
2023/09/22	1	20.65	1	20.65	20.70	0	9,164	0.00%
2023/09/21	4	20.70	0	0.00	20.60	4	9,204	0.04%
2023/09/20	1	20.85	0	0.00	20.90	1	9,068	0.01%
2023/09/19	6	20.94	0	0.00	20.85	6	9,071	0.07%
2023/09/18	2	20.90	1	20.95	20.95	1	9,082	0.01%
2023/09/15	7	21.04	8	21.05	21.00	-1	9,141	-0.01%
2023/09/14	5	21.00	103	20.95	21.20	-98	9,011	-1.09%	大賣/
2023/09/13	3	20.80	0	0.00	20.90	3	8,930	0.03%
2023/09/12	6.1	20.74	1	20.80	20.90	5.1	9,069	0.06%
2023/09/11	0.1	20.75	1.1	20.70	20.75	-1	9,029	-0.01%
2023/09/08	2	20.50	1	20.60	20.55	1	8,994	0.01%
2023/09/07	7	20.50	0	0.00	20.50	7	9,070	0.08%
2023/09/06	5.8	20.53	0	0.00	20.50	5.8	9,038	0.06%
2023/09/05	16	20.71	0	0.00	20.65	16	9,004	0.18%
2023/09/04	9.9	20.72	4	20.69	20.70	5.9	9,002	0.07%
2023/09/01	0.2	20.70	0	0.00	20.60	0.2	9,050	0.00%
2023/08/31	6	20.65	0	0.00	20.50	6	9,070	0.07%
2023/08/30	17	20.86	1	20.85	20.85	16	8,620	0.19%
2023/08/29	9.2	20.72	0	0.00	20.70	9.2	8,741	0.11%
2023/08/28	7.1	20.78	2	20.83	20.80	5.1	8,757	0.06%
2023/08/25	7.5	20.61	0	0.00	20.60	7.5	9,983	0.08%
2023/08/24	3	20.70	2.3	20.73	20.70	0.7	10,088	0.01%
2023/08/23	102.3	20.85	3	20.90	20.80	99.3	10,050	0.99%	大買/
2023/08/21	10.2	20.93	0	0.00	20.90	10.2	10,108	0.10%
2023/08/18	4.5	20.89	8.4	20.77	20.80	-3.9	10,119	-0.04%
2023/08/17	21	20.92	0	0.00	20.85	21	10,146	0.21%
2023/08/16	2	21.68	0	0.00	21.60	2	10,018	0.02%
2023/08/15	1	21.91	0	0.00	21.90	1	9,945	0.01%
2023/08/14	1	22.15	0	0.00	22.15	1	9,949	0.01%
2023/08/11	0	0.00	3	22.40	22.30	-3	10,042	-0.03%
2023/08/10	0.1	22.45	0	0.00	22.30	0.1	10,069	0.00%
2023/08/09	0	22.25	0	0.00	22.30	0	10,027	0.00%
2023/08/08	3	22.17	8.3	22.30	22.10	-5.3	10,034	-0.05%
2023/08/07	0.5	22.35	0	0.00	22.25	0.5	9,991	0.01%
2023/08/04	0	0.00	1	22.30	22.25	-1	10,055	-0.01%
2023/08/02	4	22.23	0	0.00	22.15	4	10,028	0.04%
2023/08/01	0	22.40	1	22.50	22.55	-1	9,979	-0.01%
2023/07/28	1	22.25	2	22.25	22.20	-1	9,898	-0.01%
2023/07/27	3	22.25	0	0.00	22.30	3	9,934	0.03%
2023/07/26	0.2	22.18	0	0.00	22.20	0.2	10,146	0.00%
2023/07/24	1	21.96	0	22.00	21.90	1	11,060	0.01%
2023/07/20	0	22.25	1	22.25	22.25	-1	11,086	-0.01%
2023/07/19	5.8	22.10	0.2	22.15	22.10	5.6	11,039	0.05%
2023/07/18	5	22.20	5	22.10	22.15	0	11,021	0.00%
2023/07/17	5	22.14	4	22.15	22.20	1	11,000	0.01%
2023/07/14	1	22.05	0	0.00	22.05	1	10,992	0.01%
2023/07/13	1	21.85	0	0.00	21.85	1	10,937	0.01%
2023/07/12	9	21.73	0	0.00	21.85	9	10,975	0.08%
2023/07/11	3	21.90	0.6	21.85	21.80	2.4	10,956	0.02%
2023/07/10	12.1	21.51	0	0.00	21.40	12.1	10,960	0.11%
2023/07/07	10	21.43	1.6	21.47	21.40	8.4	10,921	0.08%
2023/07/06	9.6	21.79	0	0.00	21.60	9.6	10,801	0.09%
2023/07/05	3.1	22.00	45	22.05	22.00	-41.9	10,449	-0.40%
2023/07/04	5	22.10	0	0.00	22.05	5	10,363	0.05%
2023/07/03	1.1	22.17	0	0.00	22.10	1.1	10,402	0.01%
2023/06/30	45.7	22.05	0	0.00	22.20	45.7	10,462	0.44%
2023/06/27	5	22.20	0	0.00	22.20	5	10,251	0.05%
2023/06/26	5.1	22.25	1	22.30	22.25	4.1	10,263	0.04%
2023/06/21	1	22.25	1	22.30	22.35	0	10,281	0.00%
2023/06/20	0	22.40	0	0.00	22.25	0	10,383	0.00%
2023/06/19	1	22.15	3	22.20	22.35	-2	10,418	-0.02%
2023/06/16	1.2	22.22	5.3	22.30	22.20	-4.1	10,438	-0.04%
2023/06/15	2	22.35	2	22.35	22.40	0	10,337	0.00%
2023/06/14	0	0.00	1	22.40	22.45	-1	10,473	-0.01%
2023/06/13	15	22.28	0	0.00	22.45	15	10,744	0.14%
2023/06/12	5.3	22.35	1	22.30	22.30	4.3	10,905	0.04%
2023/06/09	0	22.35	0	0.00	22.25	0	11,120	0.00%
2023/06/08	0.6	22.35	18.6	22.40	22.35	-18	11,180	-0.16%
2023/06/07	0	0.00	2	22.35	22.40	-2	11,297	-0.02%
2023/06/06	0	22.40	0	0.00	22.35	0	11,312	0.00%
2023/06/05	0	22.50	0.1	22.50	22.40	-0.1	11,368	0.00%
2023/06/02	0	0.00	5	22.30	22.30	-5	11,361	-0.04%
2023/06/01	0.1	22.30	0	0.00	22.20	0.1	11,280	0.00%
2023/05/31	1.6	22.34	0	0.00	22.25	1.6	11,234	0.01%
2023/05/29	2	22.20	0.1	22.30	22.20	2	10,002	0.02%
2023/05/26	5	22.30	0	0.00	22.25	5	9,945	0.05%
2023/05/25	1.2	22.32	0	0.00	22.30	1.2	9,922	0.01%
2023/05/24	0	0.00	2.2	22.61	22.55	-2.2	9,900	-0.02%
2023/05/23	0	22.65	2	22.70	22.65	-2	9,887	-0.02%
2023/05/22	0	22.75	26	22.69	22.65	-26	9,796	-0.27%
2023/05/19	0	0.00	10.9	22.51	22.75	-10.9	9,738	-0.11%
2023/05/18	0	0.00	4	22.43	22.55	-4	9,576	-0.04%
2023/05/16	0	0.00	4	22.04	22.10	-4	9,301	-0.04%
2023/05/15	0	21.85	0	0.00	21.95	0	9,289	0.00%
2023/05/12	8.3	21.94	0	0.00	21.90	8.3	9,310	0.09%
2023/05/11	6.5	22.10	1	22.10	22.10	5.5	9,303	0.06%
2023/05/10	1.1	22.05	0.8	22.15	22.20	0.2	9,272	0.00%
2023/05/09	0	22.05	1	22.05	22.05	-1	9,211	-0.01%
2023/05/08	6.1	21.93	1	22.00	22.00	5.1	9,272	0.05%
2023/05/05	15.1	21.95	2	22.00	22.00	13.1	9,200	0.14%
2023/05/04	1	21.95	2	21.85	21.95	-1	9,216	-0.01%
2023/05/03	5	21.89	0	0.00	21.85	5	9,195	0.05%
2023/05/02	2.8	21.85	30	21.90	21.90	-27.2	9,429	-0.29%
2023/04/28	37.5	21.91	219.1	21.95	21.90	-181.6	9,633	-1.89%	大賣/鉅額交易
2023/04/27	0	22.95	0	0.00	22.80	0	8,832	0.00%
2023/04/26	0.1	22.81	0	0.00	22.95	0.1	8,896	0.00%
2023/04/24	5	22.75	0	0.00	22.85	5	9,083	0.06%
2023/04/21	0	0.00	0.8	22.75	22.80	-0.8	9,307	-0.01%
2023/04/20	4.2	22.71	0	0.00	22.75	4.2	9,398	0.04%
2023/04/19	1	22.85	4.1	22.85	22.80	-3.1	9,707	-0.03%
2023/04/18	6	22.66	0	0.00	22.70	6	9,668	0.06%
2023/04/17	1	22.61	43	22.70	22.70	-42	9,663	-0.43%
2023/04/14	0	0.00	0.1	22.80	22.80	-0.1	9,598	0.00%
2023/04/12	1	22.70	10	22.70	22.55	-9	9,657	-0.09%
2023/04/11	2.2	22.60	30.3	22.65	22.65	-28.1	9,705	-0.29%
2023/04/10	5.4	22.51	1	22.50	22.50	4.4	9,680	0.05%
2023/04/07	2	22.35	0.5	22.45	22.45	1.6	9,662	0.02%
2023/04/06	7.2	22.33	0	0.00	22.50	7.2	9,663	0.07%
2023/03/31	0	0.00	11	22.40	22.35	-11	9,602	-0.11%
2023/03/30	6	22.19	0	0.00	22.20	6	9,499	0.06%
2023/03/29	1	22.20	0	0.00	22.30	1	9,525	0.01%
2023/03/28	0	22.20	1	22.25	22.15	-1	9,641	-0.01%
2023/03/27	15.1	22.05	1.7	22.11	22.10	13.4	9,761	0.14%
2023/03/24	5.1	22.10	0	0.00	22.10	5.1	9,921	0.05%
2023/03/23	4.3	21.97	0	0.00	22.05	4.3	9,859	0.04%
2023/03/22	0	0.00	1.1	22.00	22.05	-1.1	9,783	-0.01%
2023/03/21	3	21.75	1	21.80	21.75	2	9,835	0.02%
2023/03/20	36.8	21.48	0	0.00	21.45	36.8	9,787	0.38%
2023/03/17	25.3	21.58	0	0.00	21.65	25.3	9,778	0.26%
2023/03/16	30.5	21.58	0	0.00	21.55	30.5	9,654	0.32%
2023/03/15	17.5	22.10	0	0.00	21.95	17.5	9,537	0.18%
2023/03/14	12	22.23	0	0.00	22.15	12	9,431	0.13%
2023/03/13	23	22.49	30.1	22.40	22.50	-7.1	9,221	-0.08%
2023/03/10	14.5	22.62	0	0.00	22.60	14.5	9,132	0.16%
2023/03/09	2	22.80	1	22.85	22.80	1	9,110	0.01%
2023/03/08	2.2	22.88	0	0.00	22.90	2.2	9,380	0.02%
2023/03/07	0	0.00	2	23.00	23.05	-2	9,353	-0.02%
2023/03/06	0.3	22.95	0	0.00	22.90	0.3	9,487	0.00%
2023/03/03	17.1	22.76	1	22.70	22.75	16.1	9,570	0.17%
2023/03/02	40	22.76	11	22.76	22.75	29	9,626	0.30%
2023/03/01	2.3	22.84	5	22.90	22.85	-2.7	9,629	-0.03%
2023/02/24	12.5	22.95	0	0.00	22.85	12.5	9,437	0.13%
2023/02/23	10	23.05	0	0.00	22.95	10	9,392	0.11%
2023/02/22	33.5	22.77	5.1	22.90	22.95	28.4	9,382	0.30%
2023/02/21	4.2	22.83	2	22.85	22.85	2.2	9,365	0.02%
2023/02/20	8.2	22.99	0.1	23.00	23.00	8.2	9,470	0.09%
2023/02/17	0.6	22.90	0	0.00	22.90	0.6	9,558	0.01%
2023/02/16	1	22.85	0	0.00	22.80	1	9,756	0.01%
2023/02/15	9.3	22.82	2	22.85	22.75	7.3	9,975	0.07%
2023/02/14	5.1	22.85	2.2	22.86	23.00	2.9	9,927	0.03%
2023/02/13	0.1	22.75	0	0.00	22.75	0.1	9,939	0.00%
2023/02/10	1.3	22.61	7	22.61	22.70	-5.8	9,897	-0.06%
2023/02/09	18.1	22.55	0	0.00	22.55	18.1	9,857	0.18%
2023/02/08	1	22.60	0	0.00	22.60	1	9,868	0.01%
2023/02/07	3.1	22.60	1	22.60	22.60	2.1	9,878	0.02%
2023/02/06	2.8	22.72	11	22.70	22.60	-8.2	9,844	-0.08%
2023/02/03	2	22.80	0	0.00	22.75	2	9,790	0.02%
2023/02/02	1.9	22.86	1	22.85	22.80	0.9	9,861	0.01%
2023/02/01	1	22.86	2	22.90	22.90	-1	9,863	-0.01%
2023/01/31	6.9	22.95	1	23.10	22.75	5.9	9,935	0.06%
2023/01/30	4.2	23.06	0	0.00	23.40	4.2	9,757	0.04%
2023/01/16	0.1	23.00	4	23.10	23.20	-3.9	9,417	-0.04%
2023/01/13	0.5	23.00	0	0.00	22.80	0.5	9,417	0.01%
2023/01/12	4.1	22.95	0	0.00	22.85	4.1	9,548	0.04%
2023/01/10	0.1	23.30	0	0.00	23.50	0.1	9,402	0.00%
2023/01/09	0.1	22.85	2.5	23.34	23.40	-2.4	9,458	-0.03%
2023/01/06	0.1	22.70	0	0.00	22.80	0.1	9,312	0.00%
2023/01/05	3.3	22.70	0	0.00	22.65	3.3	9,545	0.03%
2023/01/03	1.6	22.28	0.5	22.55	22.70	1.1	9,796	0.01%
2022/12/29	3	22.30	0	0.00	22.30	3	9,801	0.03%
2022/12/28	2	22.55	0	0.00	22.45	2	9,787	0.02%
2022/12/27	0.1	22.60	0	0.00	22.70	0.1	9,878	0.00%
2022/12/26	0.1	22.65	0.1	22.60	22.60	0	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	2	22.70	0	0.00	22.75	2	10,289	0.02%
2022/12/20	0.1	22.90	0	0.00	22.80	0.1	10,693	0.00%
2022/12/19	0.2	22.65	0	0.00	22.85	0.2	10,666	0.00%
2022/12/16	3	22.50	0	0.00	22.65	3	10,580	0.03%
2022/12/15	0.1	22.70	0	0.00	22.70	0.1	10,575	0.00%
2022/12/13	3	22.49	0	0.00	22.35	3	10,604	0.03%
2022/12/12	3.1	22.60	0	0.00	22.70	3.1	10,535	0.03%
2022/12/09	1.1	22.74	0	0.00	22.65	1.1	10,887	0.01%
2022/12/08	1	22.40	1	22.55	22.55	0	10,891	0.00%
2022/12/07	3	22.38	3	22.50	22.60	0	10,969	0.00%
2022/12/06	1.1	22.15	0	0.00	22.05	1.1	10,870	0.01%
2022/12/05	2.2	22.33	0	0.00	22.25	2.2	10,831	0.02%
2022/12/02	0.8	22.65	0.7	22.50	22.40	0.1	10,830	0.00%
2022/12/01	11.1	22.75	0	0.00	22.80	11.1	10,914	0.10%
2022/11/30	0	0.00	2	22.50	22.70	-2	10,886	-0.02%
2022/11/29	0	0.00	17.5	22.35	22.35	-17.5	10,564	-0.17%
2022/11/28	27.6	22.23	1.1	22.10	22.05	26.5	10,557	0.25%
2022/11/25	2	22.25	0.3	22.30	22.25	1.7	10,528	0.02%
2022/11/23	0.1	22.00	4	22.09	22.00	-4	10,513	-0.04%
2022/11/22	2	21.93	10	21.88	21.95	-8	10,544	-0.08%
2022/11/21	1.1	21.70	0	0.00	21.80	1.1	10,534	0.01%
2022/11/18	3.2	21.68	0	0.00	21.70	3.2	10,464	0.03%
2022/11/17	3.3	21.84	0	0.00	21.95	3.3	10,427	0.03%
2022/11/16	1	22.20	5.5	22.35	22.05	-4.5	10,485	-0.04%
2022/11/15	5.7	22.29	0	0.00	22.35	5.7	10,420	0.05%
2022/11/14	0.5	22.25	0	0.00	22.25	0.5	10,356	0.00%
2022/11/11	1	21.95	9.4	22.14	22.25	-8.4	10,158	-0.08%
2022/11/10	0.1	21.85	0	0.00	21.60	0.1	10,015	0.00%
2022/11/09	0	0.00	3	21.85	21.85	-3	10,054	-0.03%
2022/11/08	2	21.45	0.5	21.60	21.60	1.5	10,101	0.01%
2022/11/07	1.1	21.39	0	0.00	21.40	1.1	10,256	0.01%
2022/11/02	0	21.30	0	0.00	21.10	0	11,642	0.00%
2022/11/01	1	21.30	0	21.20	21.40	1	11,798	0.01%
2022/10/28	0.4	21.13	0	0.00	21.05	0.4	11,889	0.00%
2022/10/26	2	21.30	0	0.00	21.20	2	11,905	0.02%
2022/10/21	9	20.72	0	0.00	20.80	9	11,941	0.08%
2022/10/20	3	20.00	0	0.00	20.40	3	11,971	0.03%
2022/10/18	1.2	20.48	13	20.35	20.55	-11.8	11,730	-0.10%
2022/10/17	2.3	20.33	0	0.00	20.45	2.3	11,714	0.02%
2022/10/14	6.2	20.86	0	0.00	20.80	6.2	11,648	0.05%
2022/10/13	14	20.96	0.4	21.55	20.80	13.6	11,588	0.12%
2022/10/12	0.1	21.65	0.3	21.65	21.60	-0.2	11,377	0.00%
2022/10/11	16.1	21.60	0	0.00	21.50	16.1	11,351	0.14%
2022/10/07	0	0.00	3	22.10	22.00	-3	11,329	-0.03%
2022/10/06	1	22.15	0	0.00	22.30	1	11,316	0.01%
2022/10/05	2	22.25	0	0.00	22.10	2	11,381	0.02%
2022/10/04	0	22.20	0	0.00	22.25	0	11,423	0.00%
2022/10/03	1.1	22.02	0	0.00	22.05	1.1	11,352	0.01%
2022/09/30	8	22.29	0	0.00	22.25	8	11,278	0.07%
2022/09/29	1.7	22.51	2	22.50	22.50	-0.3	11,213	0.00%
2022/09/28	3	22.27	1	22.15	22.45	2	11,165	0.02%
2022/09/27	1	22.45	0	0.00	22.50	1	10,951	0.01%
2022/09/26	2.3	22.54	0	0.00	22.55	2.3	10,916	0.02%
2022/09/23	5	22.80	2	22.80	22.80	3	10,906	0.03%
2022/09/22	7.6	22.69	37	22.82	22.80	-29.5	10,989	-0.27%
2022/09/20	0.5	23.27	0	0.00	23.15	0.5	10,823	0.00%
2022/09/19	0.2	23.40	1	23.35	23.10	-0.8	10,861	-0.01%
2022/09/15	0.2	23.00	0	0.00	23.10	0.2	10,618	0.00%
2022/09/14	3	22.93	0	0.00	22.90	3	10,586	0.03%
2022/09/13	4.2	23.27	0	0.00	23.20	4.2	10,705	0.04%
2022/09/12	6.1	23.00	0	0.00	23.25	6.1	10,856	0.06%
2022/09/08	1	22.90	1.1	22.91	23.00	-0.1	10,992	0.00%
2022/09/07	4.1	22.88	0	0.00	22.80	4.1	11,111	0.04%
2022/09/06	2	23.15	1	23.15	23.20	1	11,126	0.01%
2022/09/05	2	22.85	0	0.00	22.95	2	11,106	0.02%
2022/09/02	0	0.00	2	22.80	22.75	-2	11,255	-0.02%
2022/09/01	13.1	22.81	0	0.00	22.85	13.1	11,220	0.12%
2022/08/31	1.3	22.97	2	23.25	23.25	-0.8	11,099	-0.01%
2022/08/30	0	22.90	0	22.95	23.00	0	11,025	0.00%
2022/08/29	16	22.83	0	0.00	22.95	16	10,973	0.15%
2022/08/26	1	23.25	0	0.00	23.20	1	10,937	0.01%
2022/08/25	3	23.10	3	23.08	23.15	0	10,978	0.00%
2022/08/24	3.3	22.88	0	0.00	22.85	3.3	11,046	0.03%
2022/08/23	23.5	22.91	0	0.00	22.90	23.5	11,387	0.21%
2022/08/22	7.5	23.15	0	0.00	23.20	7.5	11,472	0.07%
2022/08/19	2	23.30	0	0.00	23.35	2	11,564	0.02%
2022/08/18	12.2	23.43	0	0.00	23.45	12.2	11,625	0.10%
2022/08/17	4.1	23.44	0	0.00	23.60	4.1	11,800	0.03%
2022/08/15	1	23.55	1	23.60	23.60	0	11,918	0.00%
2022/08/12	5.3	23.55	0	0.00	23.60	5.3	12,000	0.04%
2022/08/11	6.4	23.24	15	23.30	23.40	-8.6	12,096	-0.07%
2022/08/10	9.1	24.34	47	24.22	24.35	-38	11,935	-0.32%
2022/08/09	3	23.68	40	23.78	23.90	-37	11,262	-0.33%
2022/08/08	1.3	23.37	0	0.00	23.50	1.3	11,028	0.01%
2022/08/05	1.2	23.29	0	0.00	23.30	1.2	11,019	0.01%
2022/08/04	7	22.92	0	0.00	22.95	7	11,111	0.06%
2022/08/02	1.4	22.99	0	0.00	23.10	1.4	11,197	0.01%
2022/08/01	6	23.23	0	0.00	23.25	6	11,344	0.05%
2022/07/29	17.1	23.08	0	23.00	23.10	17.1	11,403	0.15%
2022/07/27	4	22.65	0.3	22.55	22.80	3.7	11,227	0.03%
2022/07/26	6	22.25	0	0.00	22.35	6	11,148	0.05%
2022/07/25	6	22.00	1	22.35	22.35	5	11,188	0.04%
2022/07/22	1	22.05	12	22.15	22.15	-11	11,362	-0.10%
2022/07/21	0	0.00	3	22.05	22.10	-3	11,500	-0.03%
2022/07/20	8	21.91	0	0.00	21.70	8	11,645	0.07%
2022/07/19	0	0.00	1	21.80	21.75	-1	11,751	-0.01%
2022/07/18	20.2	21.65	0	0.00	21.75	20.2	11,891	0.17%
2022/07/15	3	21.58	1	21.50	21.45	2	12,051	0.02%
2022/07/13	2	21.85	0	0.00	22.00	2	12,006	0.02%
2022/07/12	3	21.57	0	0.00	21.40	3	12,138	0.02%
2022/07/11	1.1	21.92	0	0.00	21.85	1.1	12,138	0.01%
2022/07/08	1.1	22.24	0	0.00	22.15	1.1	12,347	0.01%
2022/07/07	1	22.00	0	0.00	22.10	1	12,433	0.01%
2022/07/06	1	22.20	4	22.10	22.10	-3	12,479	-0.02%
2022/07/05	1	22.55	0.1	22.75	22.65	0.9	12,597	0.01%
2022/07/04	2	22.38	30	22.60	22.40	-28	12,655	-0.22%
2022/07/01	1	22.45	52.1	22.35	22.40	-51.1	12,965	-0.39%
2022/06/24	0	0.00	4	23.13	23.15	-4	13,498	-0.03%
2022/06/23	0	0.00	26	23.02	22.95	-26	13,480	-0.19%
2022/06/22	0	0.00	3.3	22.94	22.85	-3.3	13,471	-0.02%
2022/06/21	0	0.00	2	22.95	23.05	-2	13,560	-0.01%
2022/06/20	5.4	22.42	0	0.00	22.25	5.4	13,523	0.04%
2022/06/17	4.2	22.57	0	0.00	22.65	4.2	13,356	0.03%
2022/06/14	0	0.00	1	23.10	23.05	-1	13,482	-0.01%
2022/06/13	9	22.76	0	0.00	22.75	9	13,591	0.07%
2022/06/10	0.1	23.35	0	0.00	23.20	0.1	13,495	0.00%
2022/06/08	0	0.00	2	23.35	23.45	-2	13,584	-0.01%
2022/06/07	2	23.40	0	0.00	23.25	2	13,725	0.01%
2022/06/02	0.1	23.45	0	0.00	23.45	0.1	14,224	0.00%
2022/06/01	0	0.00	1	23.80	23.45	-1	14,595	-0.01%
2022/05/31	0	0.00	1	23.85	23.80	-1	14,638	-0.01%
2022/05/27	8	23.50	11	23.55	23.60	-3	14,332	-0.02%
2022/05/26	6.3	23.15	0	0.00	23.15	6.3	14,417	0.04%
2022/05/25	0	0.00	0.1	23.16	23.20	-0.1	14,590	0.00%
2022/05/24	1	22.85	0	0.00	22.90	1	14,713	0.01%
2022/05/23	1	22.80	0	0.00	22.85	1	14,608	0.01%
2022/05/20	2	22.60	0	22.60	22.70	2	14,686	0.01%
2022/05/19	3	22.30	1	22.40	22.40	2	14,552	0.01%
2022/05/18	4.1	22.70	2	22.50	22.90	2.1	14,313	0.01%
2022/05/17	3	21.98	0.5	22.00	22.00	2.5	14,125	0.02%
2022/05/16	1.3	21.82	6	21.88	21.90	-4.8	14,122	-0.03%
2022/05/13	1.3	21.80	0	0.00	21.90	1.3	14,073	0.01%
2022/05/12	8.2	21.90	116	21.95	21.80	-107.8	14,082	-0.77%	大賣/鉅額交易
2022/05/11	0	0.00	27	22.22	22.35	-27	13,909	-0.19%
2022/05/10	4	22.38	17	22.06	22.35	-13	13,929	-0.09%
2022/05/09	4.3	22.32	0	0.00	22.20	4.3	14,031	0.03%
2022/05/06	9.3	22.72	30	22.83	22.85	-20.8	14,106	-0.15%
2022/05/05	2	23.25	5	23.45	23.15	-3	14,232	-0.02%
2022/05/04	19.9	23.38	0	0.00	23.40	19.9	14,222	0.14%
2022/05/03	3	23.50	12	23.50	23.45	-9	14,444	-0.06%
2022/04/28	8	23.34	5	23.40	23.50	3	14,821	0.02%
2022/04/27	5	23.57	0	0.00	23.45	5	14,698	0.03%
2022/04/26	1.3	23.82	4.1	23.64	23.85	-2.8	14,591	-0.02%
2022/04/25	18.1	23.17	0	0.00	23.15	18.1	14,463	0.12%
2022/04/22	4	23.18	0	0.00	23.65	4	14,406	0.03%
2022/04/21	2	23.61	0	0.00	23.40	2	14,478	0.01%
2022/04/20	0.1	23.85	5	23.85	23.90	-4.9	14,506	-0.03%
2022/04/19	15	23.74	0	0.00	23.60	15	14,591	0.10%
2022/04/18	3.4	23.48	5.1	23.60	23.55	-1.7	14,840	-0.01%
2022/04/15	2	24.18	1	24.20	24.25	1	14,736	0.01%
2022/04/14	13.5	24.45	2	24.40	24.40	11.5	14,804	0.08%
2022/04/13	1	25.05	22.2	25.00	25.10	-21.2	14,646	-0.14%
2022/04/12	3	24.82	1	24.85	24.90	2	14,592	0.01%
2022/04/11	3	25.02	1.3	25.39	25.05	1.7	14,518	0.01%
2022/04/08	5.1	24.95	5	25.00	25.10	0.1	14,398	0.00%
2022/04/07	30.1	25.00	5	24.65	24.60	25.1	14,322	0.18%
2022/04/06	11.8	24.74	7.6	25.02	25.20	4.2	13,996	0.03%
2022/04/01	2.1	24.30	6	24.38	24.40	-3.9	13,831	-0.03%
2022/03/31	1	24.35	1.5	24.38	24.35	-0.5	13,738	0.00%
2022/03/30	0	0.00	12	23.63	23.90	-12	13,523	-0.09%
2022/03/29	1.1	23.50	0	0.00	23.45	1.1	13,300	0.01%
2022/03/28	3.3	23.44	0.5	23.65	23.60	2.8	13,273	0.02%
2022/03/25	1	23.55	1	23.60	23.65	0	13,233	0.00%
2022/03/24	3	23.73	0	0.00	23.80	3	13,237	0.02%
2022/03/23	0	0.00	11.1	23.51	23.80	-11.1	13,200	-0.08%
2022/03/22	1.1	23.15	0	0.00	23.35	1.1	13,010	0.01%
2022/03/21	1.2	23.30	0	0.00	23.25	1.2	13,015	0.01%
2022/03/18	1	23.20	1.1	23.34	23.30	-0.1	12,995	0.00%
2022/03/17	5	23.10	1	23.20	23.15	4	12,807	0.03%
2022/03/16	0.3	22.60	2.3	22.82	22.90	-2	12,580	-0.02%
2022/03/15	6	22.38	0	0.00	22.50	6	12,488	0.05%
2022/03/14	1	22.40	0	0.00	22.50	1	12,499	0.01%
2022/03/11	0	0.00	1	22.55	22.40	-1	12,537	-0.01%
2022/03/10	11	22.26	1	22.25	22.45	10	12,579	0.08%
2022/03/09	11	21.95	2.3	21.98	21.90	8.7	12,490	0.07%
2022/03/08	20.2	21.77	3	21.93	21.95	17.2	12,340	0.14%
2022/03/07	19.3	22.10	8	22.12	22.10	11.3	12,050	0.09%
2022/03/04	8	22.64	0	0.00	22.70	8	12,081	0.07%
2022/03/03	3	22.70	1	22.90	22.75	2	12,055	0.02%
2022/03/02	3	22.75	2	22.63	22.85	1	12,185	0.01%
2022/03/01	11	22.30	37	22.51	22.55	-26	12,038	-0.22%
2022/02/25	12	22.04	5	22.10	22.10	7	11,805	0.06%
2022/02/24	18.4	22.30	19.2	22.21	22.25	-0.8	11,547	-0.01%
2022/02/23	5	22.65	0	0.00	22.65	5	11,253	0.04%
2022/02/22	9	22.58	0	0.00	22.65	9	11,348	0.08%
2022/02/21	0	22.90	5	22.74	22.85	-5	11,268	-0.04%
2022/02/17	1	23.00	5	23.03	23.00	-4	11,369	-0.04%
2022/02/16	0	0.00	1	23.05	22.90	-1	11,393	-0.01%
2022/02/15	5.6	22.83	0	0.00	22.80	5.6	11,413	0.05%
2022/02/14	16.3	22.79	0	0.00	22.85	16.3	11,401	0.14%
2022/02/11	1	23.15	2	23.08	23.20	-1	11,318	-0.01%
2022/02/10	9	22.99	0	0.00	23.20	9	11,283	0.08%
2022/02/09	11	23.01	1	23.00	23.10	10	11,214	0.09%
2022/02/08	15.8	22.74	7.7	22.85	22.85	8.2	10,936	0.07%
2022/02/07	3	22.08	1	22.20	22.25	2	10,705	0.02%
2022/01/26	2	21.85	1	21.85	21.85	1	10,425	0.01%
2022/01/25	7	21.55	0	0.00	21.70	7	10,423	0.07%
2022/01/24	7.2	21.67	0	0.00	21.85	7.2	10,230	0.07%
2022/01/21	14.4	21.96	1.2	22.00	21.95	13.2	10,129	0.13%
2022/01/20	4.2	22.25	0	0.00	22.30	4.2	9,839	0.04%
2022/01/18	1	22.45	0	0.00	22.55	1	9,734	0.01%
2022/01/17	2	22.33	2	22.40	22.45	0	9,626	0.00%
2022/01/14	11	22.44	0	0.00	22.50	11	9,461	0.12%
2022/01/13	2	22.55	3	22.57	22.60	-1	9,286	-0.01%
2022/01/11	3	22.20	3	22.20	22.20	0	8,965	0.00%
2022/01/10	2	21.85	0	0.00	22.00	2	8,682	0.02%
2022/01/07	2	21.58	1	21.40	21.60	1	8,566	0.01%
2022/01/06	1	21.20	0	0.00	21.30	1	8,414	0.01%
2022/01/04	1	21.05	0.8	21.08	21.10	0.2	8,421	0.00%
2022/01/03	1	21.05	0.1	21.20	21.05	0.9	8,416	0.01%
2021/12/30	0	0.00	5	21.20	21.20	-5	8,390	-0.06%
2021/12/29	10	21.25	0.3	21.25	21.25	9.7	8,526	0.11%
2021/12/28	0	0.00	2.1	21.12	21.15	-2.1	8,505	-0.02%
2021/12/27	6	20.94	0.7	20.95	20.95	5.3	8,505	0.06%
2021/12/24	1.2	20.90	0	0.00	20.95	1.2	8,742	0.01%
2021/12/23	5	20.90	0	0.00	20.95	5	8,790	0.06%
2021/12/22	1	20.80	0	0.00	20.85	1	8,956	0.01%
2021/12/21	1	20.95	0	0.00	20.90	1	9,031	0.01%
2021/12/20	8	20.79	1	20.75	20.80	7	9,052	0.08%
2021/12/17	2	20.90	0	0.00	21.00	2	9,043	0.02%
2021/12/16	0	0.00	12	20.85	20.80	-12	9,053	-0.13%
2021/12/15	4	20.80	0	0.00	20.80	4	9,468	0.04%
2021/12/14	3	20.87	0	0.00	20.95	3	9,842	0.03%
2021/12/13	12	21.09	2	21.10	21.05	10	10,125	0.10%
2021/12/10	0	0.00	0.2	21.05	21.00	-0.2	10,328	0.00%
2021/12/09	2	20.93	2	21.00	21.00	0	10,456	0.00%
2021/12/08	2.6	20.85	1	20.80	20.90	1.6	10,635	0.01%
2021/12/07	2	20.80	0	0.00	20.80	2	10,683	0.02%
2021/12/06	0	0.00	1	20.70	20.70	-1	10,698	-0.01%
2021/12/03	4.1	20.65	2.2	20.70	20.60	1.9	10,788	0.02%
2021/12/02	1	20.45	0	0.00	20.55	1	10,753	0.01%
2021/12/01	5	20.51	4	20.35	20.60	1	10,836	0.01%
2021/11/30	2.5	20.36	0	0.00	20.20	2.5	10,988	0.02%
2021/11/29	3	20.47	0	0.00	20.45	3	10,680	0.03%
2021/11/26	16	20.56	0	0.00	20.55	16	10,784	0.15%
2021/11/24	0	0.00	1.3	20.90	20.80	-1.3	11,235	-0.01%
2021/11/23	2	20.80	0	0.00	20.75	2	11,761	0.02%
2021/11/22	7.7	20.92	0.1	21.00	20.90	7.7	12,009	0.06%
2021/11/19	4.5	20.92	0	0.00	20.95	4.5	12,108	0.04%
2021/11/18	3.3	21.20	5.2	21.26	21.20	-2	12,194	-0.02%
2021/11/17	0	0.00	11.2	20.98	21.10	-11.2	12,132	-0.09%
2021/11/16	10	20.89	2	20.90	20.95	8	12,146	0.07%
2021/11/15	3	20.90	0	0.00	20.90	3	12,319	0.02%
2021/11/12	3	20.68	3.4	20.70	20.75	-0.4	12,284	0.00%
2021/11/11	11	20.55	0.3	20.60	20.50	10.7	12,409	0.09%
2021/11/10	2	20.53	11.3	20.59	20.60	-9.3	12,565	-0.07%
2021/11/09	0.4	20.45	1	20.45	20.45	-0.6	12,575	-0.01%
2021/11/08	3	20.38	0	0.00	20.40	3	12,673	0.02%
2021/11/05	3	20.30	7	20.35	20.35	-4	12,833	-0.03%
2021/11/04	1.8	20.37	17.4	20.32	20.30	-15.6	12,860	-0.12%
2021/11/03	2	20.35	0	0.00	20.40	2	12,953	0.02%
2021/11/02	2	20.35	18	20.45	20.45	-16	13,079	-0.12%
2021/10/29	24.7	20.37	1.1	20.35	20.35	23.6	13,166	0.18%
2021/10/28	0	0.00	0.1	20.40	20.40	-0.1	13,083	0.00%
2021/10/27	2	20.38	0	0.00	20.35	2	13,141	0.02%
2021/10/26	0	0.00	3.1	20.45	20.50	-3.1	13,242	-0.02%
2021/10/25	1	20.30	11.1	20.34	20.35	-10.1	13,196	-0.08%
2021/10/22	0	0.00	0.6	20.40	20.30	-0.6	13,305	0.00%
2021/10/21	8	20.42	1	20.40	20.35	7	13,380	0.05%
2021/10/20	1	20.25	0	20.35	20.35	1	13,479	0.01%
2021/10/19	0.7	20.30	0	0.00	20.25	0.7	13,555	0.01%
2021/10/18	1	20.31	5	20.27	20.30	-4	13,762	-0.03%
2021/10/15	0	0.00	2.3	20.15	20.20	-2.3	13,910	-0.02%
2021/10/14	3	20.13	0	0.00	20.05	3	13,957	0.02%
2021/10/13	0.5	20.20	0	0.00	20.10	0.5	14,078	0.00%
2021/10/12	4.3	20.04	0	20.10	20.10	4.2	14,197	0.03%
2021/10/08	4	20.15	2.2	20.17	20.15	1.8	14,142	0.01%
2021/10/06	2	20.05	0.9	20.19	20.20	1.1	14,303	0.01%
2021/10/05	3	20.18	5	20.15	20.10	-2	14,382	-0.01%
2021/10/04	4	20.16	0	0.00	20.20	4	14,455	0.03%
2021/10/01	6	20.20	0	0.00	20.25	6	14,398	0.04%
2021/09/30	0.5	20.35	0	0.00	20.40	0.5	14,205	0.00%
2021/09/29	16	20.23	0	0.00	20.35	16	14,165	0.11%
2021/09/28	6	20.43	0	0.00	20.45	6	14,079	0.04%
2021/09/27	1	20.60	1	20.65	20.55	0	14,037	0.00%
2021/09/24	0	0.00	2.3	20.60	20.55	-2.3	14,010	-0.02%
2021/09/23	1	20.40	4	20.25	20.45	-3	13,983	-0.02%
2021/09/22	19	20.09	2	20.15	20.15	17	13,981	0.12%
2021/09/17	8	20.50	1	20.65	20.50	7	13,614	0.05%
2021/09/16	30.4	20.51	3	20.53	20.55	27.4	13,223	0.21%
2021/09/15	1	21.10	1	21.15	21.10	0	12,919	0.00%
2021/09/14	0	0.00	6.5	21.15	21.15	-6.5	12,725	-0.05%
2021/09/13	2	21.05	12.1	21.02	21.05	-10.1	12,555	-0.08%
2021/09/10	1	20.90	1	20.90	20.95	0	12,417	0.00%
2021/09/09	0.7	20.85	0	0.00	20.80	0.7	12,590	0.01%
2021/09/08	0.5	20.95	5.1	20.90	20.90	-4.6	12,510	-0.04%
2021/09/07	0	0.00	5	20.90	20.90	-5	12,485	-0.04%
2021/09/06	10	20.95	4	20.99	20.95	6	12,482	0.05%
2021/09/03	4	20.85	13	20.86	20.95	-9	12,341	-0.07%
2021/09/02	5	20.60	0	0.00	20.65	5	12,183	0.04%
2021/09/01	31	20.66	2	20.60	20.60	29	12,052	0.24%
2021/08/31	12	20.70	4	20.65	20.90	8	11,840	0.07%
2021/08/30	8	20.48	3.3	20.53	20.70	4.8	11,577	0.04%
2021/08/27	0	0.00	21.4	20.20	20.45	-21.4	11,224	-0.19%
2021/08/26	0	0.00	2	19.90	19.95	-2	10,698	-0.02%
2021/08/25	0	0.00	2	19.85	19.90	-2	10,523	-0.02%
2021/08/24	0	0.00	6	19.70	19.80	-6	10,427	-0.06%
2021/08/23	2	19.55	2	19.58	19.50	0	10,279	0.00%
2021/08/20	0	0.00	6	19.50	19.60	-6	10,324	-0.06%
2021/08/19	6.9	19.50	82	19.52	19.50	-75.1	10,540	-0.71%
2021/08/18	0	0.00	6	19.68	19.75	-6	10,374	-0.06%
2021/08/17	1	19.55	8	19.66	19.75	-7	10,361	-0.07%
2021/08/16	3.3	19.55	111.1	19.55	19.60	-107.9	10,193	-1.06%	大賣/鉅額交易
2021/08/13	1	19.70	15	19.72	19.70	-14	10,051	-0.14%
2021/08/12	1	19.80	0	0.00	19.80	1	10,022	0.01%
2021/08/11	4	19.68	13.2	19.77	19.80	-9.2	9,922	-0.09%
2021/08/10	1	19.60	33	19.62	19.65	-32	9,839	-0.33%
2021/08/09	0	0.00	12	19.70	19.75	-12	10,120	-0.12%
2021/08/06	1.5	19.58	10	19.65	19.70	-8.5	10,091	-0.08%
2021/08/05	1	19.65	4.1	19.62	19.70	-3.1	10,269	-0.03%
2021/08/04	1	19.50	11	19.50	19.55	-10	10,852	-0.09%
2021/08/03	2	19.40	2.5	19.49	19.50	-0.5	11,048	0.00%
2021/08/02	0	0.00	10	19.40	19.50	-10	11,217	-0.09%
2021/07/30	6.1	19.35	3.1	19.35	19.30	3.1	11,201	0.03%
2021/07/29	3	19.32	30	19.41	19.45	-27	11,192	-0.24%
2021/07/28	0	0.00	8	19.20	19.35	-8	11,299	-0.07%
2021/07/27	0	0.00	22	19.38	19.40	-22	11,570	-0.19%
2021/07/26	15	19.36	0	0.00	19.35	15	11,866	0.13%
2021/07/23	16	19.51	14	19.49	19.45	2	11,931	0.02%
2021/07/21	2	19.10	0.1	19.10	19.15	1.9	12,493	0.02%
2021/07/20	12	19.08	1.6	19.12	19.05	10.4	12,603	0.08%
2021/07/19	13	19.03	33.6	19.14	19.20	-20.6	12,564	-0.16%
2021/07/16	57	19.09	10.2	19.06	19.10	46.8	12,609	0.37%
2021/07/15	2.2	18.98	7	18.95	19.00	-4.8	12,598	-0.04%
2021/07/14	2	18.98	5.6	18.91	18.95	-3.6	12,695	-0.03%
2021/07/13	2	18.95	36	18.94	19.00	-34	12,744	-0.27%
2021/07/12	2	19.00	0	0.00	18.80	2	12,765	0.02%
2021/07/09	11	18.45	4	18.51	18.65	7	12,795	0.05%
2021/07/08	1	18.65	0	0.00	18.60	1	12,882	0.01%
2021/07/05	0	0.00	12	18.40	18.40	-12	13,124	-0.09%
2021/07/02	1	18.30	1	18.35	18.30	0	13,086	0.00%
2021/07/01	31	18.36	3	18.35	18.35	28	13,130	0.21%
2021/06/30	0	0.00	4	18.45	18.45	-4	13,210	-0.03%
2021/06/29	4.1	18.40	10	18.40	18.40	-5.9	13,254	-0.04%
2021/06/28	28	18.46	0	0.00	18.55	28	13,360	0.21%
2021/06/25	1	18.40	14	18.40	18.45	-13	13,526	-0.10%
2021/06/24	2	18.33	0	0.00	18.30	2	13,573	0.01%
2021/06/23	1	18.30	0.3	18.25	18.25	0.7	13,662	0.00%
2021/06/22	0	0.00	1	18.10	18.20	-1	13,625	-0.01%
2021/06/21	12	18.05	2	18.10	18.10	10	13,658	0.07%
2021/06/18	10	18.15	0	0.00	18.10	10	13,578	0.07%
2021/06/17	9	18.18	0	0.00	18.25	9	13,394	0.07%
2021/06/16	10	18.26	0	0.00	18.35	10	13,596	0.07%
2021/06/15	15	18.27	0	0.00	18.30	15	13,561	0.11%
2021/06/11	12	18.26	0	0.00	18.25	12	13,704	0.09%
2021/06/10	2.8	18.27	6.1	18.30	18.30	-3.3	13,905	-0.02%
2021/06/09	3	18.20	0	0.00	18.20	3	13,931	0.02%
2021/06/08	3	18.35	0	0.00	18.30	3	13,996	0.02%
2021/06/07	8	18.21	0	0.00	18.20	8	14,185	0.06%
2021/06/04	6	18.26	12.1	18.25	18.30	-6.1	14,237	-0.04%
2021/06/03	18.5	18.35	5	18.35	18.40	13.5	14,414	0.09%
2021/06/02	0	0.00	1.1	18.45	18.40	-1.1	14,503	-0.01%
2021/06/01	1	18.20	0	0.00	18.30	1	14,492	0.01%
2021/05/31	8	18.20	6	18.18	18.25	2	14,649	0.01%
2021/05/28	20	18.18	0	0.00	18.15	20	14,824	0.13%
2021/05/27	21	18.01	0	0.00	18.15	21	14,871	0.14%
2021/05/26	1	18.05	0	0.00	18.10	1	14,865	0.01%
2021/05/25	3	18.00	0	0.00	18.00	3	14,969	0.02%
2021/05/24	17	17.95	0	0.00	17.95	17	15,054	0.11%
2021/05/21	6	17.96	1	17.95	18.05	5	15,186	0.03%
2021/05/19	9	17.96	0	0.00	17.90	9	15,291	0.06%
2021/05/18	11	18.09	50	18.05	18.05	-39	15,376	-0.25%
2021/05/17	11	17.74	1	17.70	17.60	10	15,525	0.06%
2021/05/14	38	17.99	0	0.00	18.05	38	15,264	0.25%
2021/05/13	14	17.90	72	18.03	17.85	-58	15,148	-0.38%
2021/05/12	40.1	18.10	33.2	18.13	17.95	6.9	14,846	0.05%
2021/05/11	36.2	18.85	8	18.93	18.70	28.2	14,208	0.20%
2021/05/10	10	19.10	12.2	19.04	19.10	-2.2	14,073	-0.02%
2021/05/07	7	18.85	0	0.00	18.90	7	14,200	0.05%
2021/05/06	48	18.79	2	18.80	18.90	46	14,360	0.32%
2021/05/05	12	18.53	2	18.65	18.60	10	14,349	0.07%
2021/05/04	15	18.61	20	18.68	18.55	-5	14,263	-0.04%
2021/05/03	15.2	18.72	30.3	18.84	18.70	-15.1	13,977	-0.11%
2021/04/29	4	19.00	16	19.01	19.00	-12	13,824	-0.09%
2021/04/28	24	19.10	32.1	19.10	19.10	-8.1	13,688	-0.06%
2021/04/27	32	19.24	8.3	19.25	19.25	23.7	13,701	0.17%
2021/04/26	21	19.40	50.2	19.67	19.80	-29.2	13,132	-0.22%
2021/04/23	3	19.40	6.1	19.47	19.45	-3.1	12,946	-0.02%
2021/04/22	0.1	19.40	3.4	19.45	19.50	-3.3	12,998	-0.03%
2021/04/21	2.7	19.48	7	19.49	19.45	-4.3	12,883	-0.03%
2021/04/20	11	19.56	1	19.55	19.65	10	12,834	0.08%
2021/04/19	21.2	19.48	25	19.30	19.50	-3.8	12,726	-0.03%
2021/04/16	22	19.15	26	19.22	19.25	-4	12,615	-0.03%
2021/04/15	3	19.20	11	19.22	19.20	-8	12,660	-0.06%
2021/04/14	1	18.90	12.2	18.92	19.00	-11.2	12,435	-0.09%
2021/04/13	23	18.90	0.5	18.90	18.80	22.5	12,321	0.18%
2021/04/12	15	18.52	142.4	18.60	18.60	-127.4	12,221	-1.04%	大賣/鉅額交易
2021/04/09	4	18.58	0.2	18.65	18.55	3.8	12,179	0.03%
2021/04/07	2.1	18.65	2.7	18.73	18.75	-0.6	12,406	0.00%
2021/04/06	2	18.70	8.1	18.75	18.70	-6.1	12,315	-0.05%
2021/04/01	9	18.65	1	18.70	18.65	8	12,249	0.07%
2021/03/31	70	18.64	0	0.00	18.65	70	12,180	0.57%
2021/03/30	2	18.45	16.1	18.54	18.60	-14.1	12,000	-0.12%
2021/03/29	1	18.40	6.2	18.40	18.45	-5.2	11,801	-0.04%
2021/03/26	4	18.34	1	18.35	18.35	3	11,753	0.03%
2021/03/25	1	18.30	6	18.34	18.35	-5	11,694	-0.04%
2021/03/24	5	18.22	0	0.00	18.25	5	11,846	0.04%
2021/03/23	2	18.20	0	0.00	18.20	2	11,824	0.02%
2021/03/22	16	18.21	1	18.30	18.20	15	11,895	0.13%
2021/03/19	12.3	18.20	0	0.00	18.30	12.3	11,924	0.10%
2021/03/18	6	18.39	4	18.45	18.35	2	11,716	0.02%
2021/03/17	65	18.36	9	18.42	18.40	56	11,720	0.48%
2021/03/16	25	18.54	108.2	18.50	18.55	-83.2	11,608	-0.72%	大賣/
2021/03/15	146	18.35	3.5	18.36	18.35	142.5	11,566	1.23%	大買/鉅額交易
2021/03/12	6	18.25	128.9	18.30	18.35	-122.9	11,730	-1.05%	大賣/鉅額交易
2021/03/11	5.1	18.31	7.2	18.30	18.30	-2	11,793	-0.02%
2021/03/10	10	18.22	13	18.30	18.30	-3	11,705	-0.03%
2021/03/09	2	18.28	25	18.28	18.30	-23	11,697	-0.20%
2021/03/08	4.2	18.05	1	18.05	18.00	3.2	11,582	0.03%
2021/03/05	0	0.00	0.5	18.10	18.05	-0.5	11,527	0.00%
2021/03/04	2	18.03	0	0.00	18.15	2	12,006	0.02%
2021/03/03	120	18.15	1.1	18.24	18.20	118.9	11,946	1.00%	大買/鉅額交易
2021/03/02	8	18.05	1	18.10	18.00	7	11,757	0.06%
2021/02/26	9	18.02	0	0.00	18.15	9	11,657	0.08%
2021/02/25	0.3	18.30	3	18.28	18.30	-2.7	11,385	-0.02%
2021/02/24	11.2	18.20	35	18.20	18.20	-23.8	11,299	-0.21%
2021/02/23	4	18.15	7	18.10	18.15	-3	11,252	-0.03%
2021/02/22	12	18.01	2.1	17.95	17.90	9.9	11,144	0.09%
2021/02/19	2	17.83	1.1	17.81	17.90	0.9	11,139	0.01%
2021/02/18	13	17.90	2	17.90	17.90	11	11,114	0.10%
2021/02/17	11	17.69	7	17.78	17.80	4	11,076	0.04%
2021/02/05	2	17.45	0	0.00	17.45	2	10,857	0.02%
2021/02/04	5	17.40	0	0.00	17.40	5	10,894	0.05%
2021/02/03	5	17.29	0	0.00	17.40	5	11,101	0.05%
2021/02/02	35	17.30	1	17.30	17.25	34	11,225	0.30%
2021/02/01	13	17.25	0	0.00	17.20	13	11,234	0.12%
2021/01/29	15.4	17.21	0	0.00	17.15	15.4	11,168	0.14%
2021/01/28	26	17.32	0	0.00	17.30	26	10,905	0.24%
2021/01/27	7.1	17.44	0	0.00	17.40	7.1	10,698	0.07%
2021/01/26	3.2	17.44	1	17.45	17.45	2.2	10,625	0.02%
2021/01/25	5	17.50	2	17.48	17.50	3	10,620	0.03%
2021/01/22	18.2	17.49	2.1	17.51	17.45	16.1	10,667	0.15%
2021/01/21	8.2	17.71	4	17.69	17.60	4.2	10,581	0.04%
2021/01/20	15.2	17.66	11.1	17.73	17.60	4	10,516	0.04%
2021/01/19	3	17.90	0	0.00	17.90	3	10,212	0.03%
2021/01/18	2	17.90	0	0.00	17.90	2	10,180	0.02%
2021/01/15	28.2	17.99	1	18.05	17.95	27.2	10,097	0.27%
2021/01/14	0	0.00	5	18.15	18.15	-5	10,015	-0.05%
2021/01/13	2	18.15	18.6	18.17	18.15	-16.6	10,011	-0.17%
2021/01/12	7	18.11	18	18.18	18.05	-11	10,006	-0.11%
2021/01/11	0	0.00	4	18.20	18.30	-4	9,971	-0.04%
2021/01/08	2	18.05	5	18.21	18.30	-3	9,947	-0.03%
2021/01/07	0	0.00	3	18.10	18.10	-3	9,772	-0.03%
2021/01/06	16	18.08	10.6	18.10	18.00	5.4	9,778	0.06%
2021/01/05	7	18.10	0	0.00	18.20	7	9,749	0.07%
2021/01/04	1.5	18.13	0	0.00	18.15	1.5	9,757	0.02%
2020/12/31	1	18.30	0	0.00	18.25	1	9,683	0.01%
2020/12/30	0.1	18.00	3.1	18.20	18.35	-3	9,616	-0.03%
2020/12/29	1	17.90	0	0.00	17.95	1	9,377	0.01%
2020/12/28	6	17.90	2	17.85	17.95	4	9,414	0.04%
2020/12/25	0	0.00	2	17.85	17.90	-2	9,421	-0.02%
2020/12/24	0	0.00	2	17.75	17.75	-2	9,443	-0.02%
2020/12/22	1	17.85	1	17.85	17.75	0	9,566	0.00%
2020/12/21	1	17.90	1	17.75	17.95	0	9,821	0.00%
2020/12/18	7.6	17.68	1.1	17.67	17.65	6.4	9,876	0.07%
2020/12/17	11	17.74	3.2	17.71	17.80	7.8	9,776	0.08%
2020/12/16	2	17.70	2	17.85	17.85	0	9,787	0.00%
2020/12/15	7	17.61	0	0.00	17.65	7	9,774	0.07%
2020/12/14	17.6	17.82	0	0.00	17.75	17.6	9,665	0.18%
2020/12/11	22	17.79	0	0.00	17.75	22	9,673	0.23%
2020/12/10	5	17.64	13	17.74	17.70	-8	9,566	-0.08%
2020/12/09	10	17.69	10	17.70	17.70	0	9,546	0.00%
2020/12/08	16.1	17.90	1	17.85	17.80	15.1	9,439	0.16%
2020/12/07	7	18.11	42	18.16	18.10	-35	9,191	-0.38%
2020/12/04	0	0.00	4	18.05	18.20	-4	9,112	-0.04%
2020/12/03	5	18.01	0	0.00	18.05	5	9,059	0.06%
2020/12/02	3	18.00	10	18.00	18.10	-7	9,028	-0.08%
2020/12/01	0	0.00	4.4	18.08	18.15	-4.4	9,127	-0.05%
2020/11/30	8	18.14	4	18.20	18.15	4	9,133	0.04%
2020/11/27	3	18.22	0	0.00	18.25	3	8,684	0.03%
2020/11/26	1	18.25	0	0.00	18.35	1	8,699	0.01%
2020/11/25	8	18.29	12	18.24	18.25	-4	8,971	-0.04%
2020/11/24	8	18.24	0	0.00	18.25	8	8,954	0.09%
2020/11/23	2.6	18.38	0	0.00	18.40	2.6	8,948	0.03%
2020/11/20	3	18.33	0	0.00	18.40	3	8,892	0.03%
2020/11/19	7	18.45	0	0.00	18.55	7	8,887	0.08%
2020/11/18	1	18.50	7.2	18.55	18.60	-6.2	8,887	-0.07%
2020/11/17	4	18.45	4	18.46	18.50	0	8,824	0.00%
2020/11/13	1	18.20	16	18.20	18.30	-15	9,039	-0.17%
2020/11/12	3	18.42	4	18.31	18.30	-1	9,077	-0.01%
2020/11/11	12	18.50	3	18.52	18.60	9	9,078	0.10%
2020/11/10	3	18.10	1.2	18.09	18.15	1.8	8,999	0.02%
2020/11/09	53.1	17.86	0.2	17.85	17.95	52.9	9,418	0.56%
2020/11/06	2	17.63	1	17.70	17.70	1	9,719	0.01%
2020/11/05	5	17.60	2	17.60	17.65	3	10,049	0.03%
2020/11/04	4.2	17.47	0	0.00	17.50	4.2	10,219	0.04%
2020/11/03	2	17.48	0.1	17.50	17.55	1.9	10,329	0.02%
2020/11/02	0	0.00	4	17.30	17.45	-4	10,413	-0.04%
2020/10/30	22	17.23	140	17.22	17.20	-118	10,425	-1.13%	大賣/鉅額交易
2020/10/29	4.1	17.31	0	0.00	17.25	4.1	10,416	0.04%
2020/10/28	6	17.41	0	0.00	17.45	6	10,413	0.06%
2020/10/27	2.5	17.47	0	0.00	17.45	2.5	10,478	0.02%
2020/10/26	1	17.55	0	0.00	17.50	1	10,548	0.01%
2020/10/23	21	17.40	0	0.00	17.40	21	10,651	0.20%
2020/10/21	76	17.36	0	0.00	17.30	76	10,929	0.70%
2020/10/20	4	17.34	0	0.00	17.40	4	10,978	0.04%
2020/10/19	5	17.40	1	17.45	17.40	4	10,950	0.04%
2020/10/16	4	17.45	1	17.55	17.40	3	10,964	0.03%
2020/10/15	1	17.50	2	17.50	17.50	-1	10,986	-0.01%
2020/10/14	1	17.55	1.1	17.65	17.55	-0.1	11,015	0.00%
2020/10/13	14	17.61	8	17.55	17.55	6	10,979	0.05%
2020/10/12	5.1	17.78	0	0.00	17.80	5.1	10,960	0.05%
2020/10/07	5	17.81	0	0.00	17.80	5	11,093	0.05%
2020/10/06	5	17.80	0	0.00	17.90	5	11,200	0.04%
2020/10/05	3	17.65	6	17.78	17.75	-3	11,246	-0.03%
2020/09/30	10.8	17.74	0	0.00	17.65	10.8	11,276	0.10%
2020/09/29	11	17.75	0	0.00	17.70	11	11,284	0.10%
2020/09/28	0	0.00	0.7	17.85	17.75	-0.7	11,378	-0.01%
2020/09/25	22.1	17.53	19.7	17.46	17.50	2.3	11,471	0.02%
2020/09/24	9	17.29	2	17.25	17.25	7	11,389	0.06%
2020/09/23	6.3	17.68	0	0.00	17.70	6.3	11,189	0.06%
2020/09/22	14.3	17.85	0	0.00	17.80	14.3	11,077	0.13%
2020/09/21	11	18.00	0.2	18.10	17.95	10.8	11,089	0.10%
2020/09/18	1	18.10	0	0.00	18.15	1	11,113	0.01%
2020/09/17	1.1	18.01	0	0.00	18.00	1.1	11,057	0.01%
2020/09/16	8	18.07	40	18.14	18.15	-32	11,101	-0.29%
2020/09/15	4	18.05	0	0.00	18.15	4	11,089	0.04%
2020/09/14	7	18.00	49.4	18.01	18.10	-42.4	11,297	-0.38%
2020/09/11	2	17.98	0	0.00	18.10	2	11,344	0.02%
2020/09/10	0.1	18.10	1	18.00	18.05	-0.9	11,362	-0.01%
2020/09/09	2	17.90	0	0.00	18.00	2	11,490	0.02%
2020/09/08	4.1	17.98	0	0.00	18.10	4.1	11,601	0.04%
2020/09/07	9	18.00	2	17.93	18.00	7	11,831	0.06%
2020/09/04	16.1	17.90	3	18.00	17.80	13.1	11,982	0.11%
2020/09/03	5	18.03	0	0.00	18.00	5	11,939	0.04%
2020/09/02	18	17.99	10	18.05	18.00	8	11,980	0.07%
2020/09/01	4	18.06	0	0.00	18.05	4	11,996	0.03%
2020/08/31	57.6	18.19	0	0.00	18.05	57.6	11,938	0.48%
2020/08/28	6	18.39	0	0.00	18.45	6	11,760	0.05%
2020/08/27	72	18.40	0	0.00	18.40	72	11,945	0.60%
2020/08/26	4	18.41	12	18.41	18.50	-8	11,945	-0.07%
2020/08/25	1	18.50	0	0.00	18.45	1	12,090	0.01%
2020/08/24	2	18.45	0	0.00	18.40	2	12,362	0.02%
2020/08/21	10	18.55	40	18.56	18.60	-30	12,414	-0.24%
2020/08/20	42	18.59	0	0.00	18.45	42	12,423	0.34%
2020/08/19	4	18.83	0	0.00	18.80	4	12,273	0.03%
2020/08/18	6	18.77	1.1	19.00	18.90	4.9	12,200	0.04%
2020/08/17	9	18.81	1	18.75	18.80	8	12,283	0.07%
2020/08/14	9	18.86	0	0.00	18.80	9	12,268	0.07%
2020/08/13	28.3	18.86	0	0.00	18.95	28.3	12,163	0.23%
2020/08/12	10	20.10	44	20.11	20.15	-34	11,672	-0.29%
2020/08/11	23.6	20.20	65	20.15	20.15	-41.4	11,323	-0.37%
2020/08/10	7	20.29	126	20.36	20.30	-119	11,058	-1.08%	大賣/鉅額交易
2020/08/07	8	20.36	9.1	20.40	20.40	-1.1	10,928	-0.01%
2020/08/06	11	20.30	35	20.31	20.40	-24	10,860	-0.22%
2020/08/05	0	0.00	63	20.05	20.15	-63	10,867	-0.58%
2020/08/04	1	20.05	2	20.00	20.00	-1	10,947	-0.01%
2020/08/03	10	20.00	2	20.10	20.00	8	10,886	0.07%
2020/07/31	1	20.10	0	0.00	20.10	1	10,802	0.01%
2020/07/30	0	0.00	2	20.15	20.15	-2	10,800	-0.02%
2020/07/29	51	20.17	0	0.00	20.00	51	10,778	0.47%
2020/07/28	11	19.98	12	19.80	19.95	-1	10,876	-0.01%
2020/07/27	14.1	19.94	1	20.00	19.85	13.1	11,090	0.12%
2020/07/24	9	20.02	2	20.00	20.00	7	11,168	0.06%
2020/07/23	2	20.10	4	20.10	20.15	-2	11,310	-0.02%
2020/07/22	3.1	20.12	6	20.20	20.20	-2.9	11,440	-0.03%
2020/07/21	5	20.14	5	20.13	20.20	0	11,520	0.00%
2020/07/20	6	20.05	0	0.00	20.05	6	11,536	0.05%
2020/07/17	0.3	20.10	0	0.00	20.10	0.3	11,630	0.00%
2020/07/16	1	20.15	2	20.05	20.05	-1	11,941	-0.01%
2020/07/15	3	20.05	12.6	20.10	20.20	-9.6	11,980	-0.08%
2020/07/13	2	20.08	10	20.10	20.05	-8	12,172	-0.07%
2020/07/10	6	20.08	6	20.05	20.15	0	12,355	0.00%
2020/07/09	10	20.21	1	20.20	20.20	9	12,516	0.07%
2020/07/08	2	20.28	11	20.30	20.35	-9	12,750	-0.07%
2020/07/07	2	20.35	12	20.50	20.35	-10	12,910	-0.08%
2020/07/06	1	20.30	37	20.26	20.50	-36	12,931	-0.28%
2020/07/03	4.1	20.20	1	20.15	20.15	3.1	12,943	0.02%
2020/07/02	1	20.05	1.1	20.01	20.10	-0.1	13,072	0.00%
2020/07/01	3.9	20.06	0	0.00	20.05	3.9	13,325	0.03%
2020/06/30	4.1	19.94	4	20.03	20.00	0.1	13,492	0.00%
2020/06/29	3	19.82	0	0.00	19.90	3	13,603	0.02%
2020/06/24	3	19.95	5	20.00	19.90	-2	13,766	-0.01%
2020/06/23	2.1	19.90	2	19.95	19.90	0.1	14,052	0.00%
2020/06/22	3	19.78	0	0.00	19.90	3	14,208	0.02%
2020/06/19	15	19.81	0	0.00	19.80	15	14,771	0.10%
2020/06/17	6	19.96	0	0.00	20.10	6	15,146	0.04%
2020/06/16	2	19.90	1	20.05	19.95	1	15,907	0.01%
2020/06/15	4	19.73	4.2	19.75	19.70	-0.2	16,606	0.00%
2020/06/12	18	19.77	5.2	19.67	19.80	12.8	17,069	0.08%
2020/06/11	18	20.16	2	20.30	20.05	16	17,638	0.09%
2020/06/10	3	20.37	1	20.40	20.40	2	17,954	0.01%
2020/06/09	0	0.00	3	20.35	20.35	-3	18,635	-0.02%
2020/06/08	7	20.24	0	0.00	20.35	7	19,268	0.04%
2020/06/05	6	20.18	0	0.00	20.20	6	19,397	0.03%
2020/06/04	3	20.20	1	20.20	20.25	2	19,814	0.01%
2020/06/03	26	20.22	3	20.18	20.30	23	20,194	0.11%
2020/06/02	8	19.77	0	0.00	19.90	8	20,134	0.04%
2020/06/01	1	19.80	1	19.65	19.65	0	20,134	0.00%
2020/05/28	2	19.55	0	0.00	19.50	2	19,771	0.01%
2020/05/27	2	19.50	2	19.45	19.50	0	20,080	0.00%
2020/05/26	5	19.44	1	19.45	19.40	4	20,220	0.02%
2020/05/25	10	19.15	0	0.00	19.20	10	20,268	0.05%
2020/05/22	13	19.17	0	0.00	19.10	13	20,435	0.06%
2020/05/21	2.2	19.43	0	0.00	19.40	2.2	20,539	0.01%
2020/05/20	3	19.30	0	0.00	19.40	3	20,653	0.01%
2020/05/19	9	19.27	0	0.00	19.30	9	20,766	0.04%
2020/05/18	31	19.00	0	0.00	19.00	31	20,864	0.15%
2020/05/15	3	19.05	0	0.00	19.00	3	20,810	0.01%
2020/05/14	16	19.10	0	0.00	19.05	16	20,703	0.08%
2020/05/13	12	19.10	0	0.00	19.20	12	20,668	0.06%
2020/05/12	14	19.20	0	0.00	19.15	14	20,684	0.07%
2020/05/11	5	19.38	24	19.44	19.35	-19	20,613	-0.09%
2020/05/08	5	19.08	0	0.00	19.05	5	20,489	0.02%
2020/05/07	2	18.95	1	18.95	18.95	1	20,559	0.00%
2020/05/06	43	19.00	0	0.00	18.95	43	20,609	0.21%
2020/05/05	6	19.06	1.1	19.06	19.05	4.9	20,639	0.02%
2020/05/04	4	18.88	0	0.00	19.00	4	20,717	0.02%
2020/04/30	3	19.45	6	19.36	19.45	-3	20,655	-0.01%
2020/04/29	3	19.15	8	19.16	19.20	-5	20,648	-0.02%
2020/04/28	1	18.85	1	18.90	18.90	0	20,607	0.00%
2020/04/27	4	18.21	5	18.26	18.35	-1	21,054	0.00%
2020/04/24	14.5	18.10	0	0.00	18.05	14.5	21,010	0.07%
2020/04/23	5	18.09	4.6	18.02	18.05	0.4	20,911	0.00%
2020/04/22	5	17.96	0	0.00	18.05	5	20,838	0.02%
2020/04/21	16	18.10	14	18.05	18.05	2	20,752	0.01%
2020/04/20	3	18.57	0	0.00	18.55	3	20,477	0.01%
2020/04/17	1	18.80	21	18.70	18.65	-20	20,474	-0.10%
2020/04/15	8	18.84	5	18.73	18.90	3	20,134	0.01%
2020/04/14	2.6	18.51	3	18.38	18.50	-0.5	19,874	0.00%
2020/04/13	5	18.18	45	18.15	18.15	-40	19,681	-0.20%
2020/04/10	12	18.46	28	18.55	18.70	-16	19,420	-0.08%
2020/04/09	5	18.34	0	0.00	18.35	5	19,230	0.03%
2020/04/08	14	18.24	0	0.00	18.30	14	19,084	0.07%
2020/04/07	2	18.05	1	18.15	18.10	1	18,940	0.01%
2020/04/06	4	17.73	0	0.00	17.95	4	18,833	0.02%
2020/04/01	13	17.81	0	0.00	17.80	13	18,499	0.07%
2020/03/31	11	18.03	0	0.00	18.05	11	18,287	0.06%
2020/03/30	4	17.89	0	0.00	18.05	4	18,042	0.02%
2020/03/27	5	18.33	2	18.40	18.10	3	17,787	0.02%
2020/03/26	5	17.88	5	18.00	18.00	0	17,500	0.00%
2020/03/25	57	17.99	0	0.00	17.95	57	17,513	0.33%
2020/03/24	4	17.66	1	17.60	17.50	3	16,969	0.02%
2020/03/23	1	17.05	2	17.00	17.00	-1	16,761	-0.01%
2020/03/20	13	17.15	2	17.43	17.65	11	16,517	0.07%
2020/03/19	42	16.35	1	16.45	16.15	41	15,734	0.26%
2020/03/18	25	17.53	3	17.50	17.50	22	14,982	0.15%
2020/03/17	67	17.92	2	18.00	17.85	65	14,459	0.45%
2020/03/16	30	18.92	10	19.05	18.75	20	13,625	0.15%
2020/03/13	42	18.88	26	19.09	19.55	16	13,086	0.12%
2020/03/12	46.5	20.07	15	20.07	20.00	31.5	12,287	0.26%
2020/03/11	18	20.86	0	0.00	20.75	18	11,610	0.16%
2020/03/10	29	20.70	17	20.61	20.90	12	11,333	0.11%
2020/03/09	22	21.13	2	21.25	21.05	20	10,878	0.18%
2020/03/06	22	21.45	0	0.00	21.40	22	10,379	0.21%
2020/03/05	2	21.63	0	0.00	21.65	2	10,227	0.02%
2020/03/04	5	21.40	1	21.45	21.50	4	10,210	0.04%
2020/03/03	1	21.45	11	21.45	21.45	-10	10,137	-0.10%
2020/03/02	109	21.30	91	21.40	21.25	18	10,019	0.18%	大買/
2020/02/27	6	21.53	0	0.00	21.55	6	10,055	0.06%
2020/02/26	8	21.58	0	0.00	21.55	8	9,910	0.08%
2020/02/25	3	21.58	2	21.65	21.65	1	9,729	0.01%
2020/02/24	28.5	21.72	0	0.00	21.70	28.5	9,605	0.30%
2020/02/21	6	21.99	20	22.05	21.90	-14	9,320	-0.15%
2020/02/20	7	22.10	60	22.30	22.10	-53	9,135	-0.58%
2020/02/19	91	22.05	31	22.15	22.15	60	8,980	0.67%
2020/02/18	0	0.00	120	21.85	21.90	-120	8,824	-1.36%	大賣/鉅額交易
2020/02/17	1	21.80	0	0.00	21.85	1	8,926	0.01%
2020/02/14	0	0.00	7	21.78	21.85	-7	8,987	-0.08%
2020/02/13	4	21.83	0	0.00	21.85	4	8,991	0.04%
2020/02/12	2	21.75	3	21.80	21.80	-1	9,133	-0.01%
2020/02/11	122	21.85	0.2	21.85	21.75	121.8	9,100	1.34%	大買/鉅額交易
2020/02/10	6	21.72	0	0.00	21.75	6	9,110	0.07%
2020/02/07	1	21.85	21.3	21.90	21.80	-20.3	9,049	-0.22%
2020/02/06	6	21.97	10	21.95	21.90	-4	9,067	-0.04%
2020/02/05	3	21.70	0	0.00	21.75	3	9,015	0.03%
2020/02/04	6	21.62	4	21.56	21.60	1.9	8,980	0.02%
2020/02/03	35	21.26	30	21.15	21.40	5	9,020	0.06%
2020/01/31	12	21.70	0.1	21.80	21.65	11.9	8,818	0.14%
2020/01/30	64	21.71	12.2	21.82	21.50	51.8	8,640	0.60%
2020/01/20	7	22.46	130	22.45	22.45	-123	7,973	-1.54%	大賣/鉅額交易
2020/01/17	0	0.00	1	22.30	22.30	-1	7,876	-0.01%
2020/01/16	1	22.20	10	22.20	22.20	-9	7,915	-0.11%
2020/01/15	151	22.25	1	22.25	22.25	150	7,924	1.89%	大買/鉅額交易
2020/01/14	3	22.23	0	0.00	22.30	3	7,920	0.04%
2020/01/13	11	22.01	1	22.15	22.20	10	7,889	0.13%
2020/01/10	18	21.91	1	22.00	22.00	17	7,800	0.22%
2020/01/09	1	21.85	0	0.00	21.90	1	7,784	0.01%
2020/01/08	17	21.93	0	0.00	21.80	17	7,815	0.22%
2020/01/06	3	21.90	0	0.00	21.90	3	7,792	0.04%
2020/01/03	32	21.98	0	0.00	22.05	32	7,834	0.41%
2020/01/02	22	21.95	0	0.00	22.00	22	7,861	0.28%
2019/12/31	5	22.00	1	22.00	22.00	4	7,849	0.05%
2019/12/30	4	22.05	12	22.10	22.10	-8	7,829	-0.10%
2019/12/27	2	22.05	0	0.00	22.10	2	7,820	0.03%
2019/12/26	2.3	21.98	0	0.00	22.00	2.3	7,860	0.03%
2019/12/25	0	0.00	0.2	22.00	21.95	-0.2	8,036	0.00%
2019/12/24	2	22.03	16.5	21.95	21.95	-14.5	8,136	-0.18%
2019/12/23	1	22.00	0	0.00	22.05	1	8,179	0.01%
2019/12/20	0.5	22.00	0	0.00	21.85	0.5	8,199	0.01%
2019/12/18	1	21.95	2.3	22.10	22.20	-1.3	7,992	-0.02%
2019/12/17	0	0.00	1	21.95	21.95	-1	8,077	-0.01%
2019/12/16	5	21.82	1	21.85	21.80	4	8,078	0.05%
2019/12/13	11	21.80	10	21.80	21.85	1	8,162	0.01%
2019/12/10	2	21.65	0	0.00	21.65	2	8,385	0.02%
2019/12/09	2	21.60	0	0.00	21.75	2	8,565	0.02%
2019/12/06	17	21.64	1	21.70	21.60	16	8,696	0.18%
2019/12/04	0	0.00	11	21.75	21.75	-11	8,783	-0.13%
2019/12/03	1	21.65	0	0.00	21.75	1	8,850	0.01%
2019/12/02	15	21.65	0	0.00	21.70	15	8,940	0.17%
2019/11/29	1	21.75	10	21.75	21.70	-9	8,940	-0.10%
2019/11/28	1	21.90	3	21.85	21.90	-2	8,922	-0.02%
2019/11/27	0	0.00	3	21.85	21.95	-3	9,056	-0.03%
2019/11/26	2	22.00	0	0.00	21.75	2	9,130	0.02%
2019/11/25	1	21.80	0	0.00	21.90	1	8,720	0.01%
2019/11/22	1	21.70	0	0.00	21.75	1	8,910	0.01%
2019/11/21	2	21.73	0	0.00	21.70	2	9,034	0.02%
2019/11/20	4	21.84	0	0.00	21.90	4	8,972	0.04%
2019/11/19	2	21.88	1	21.75	21.90	1	9,012	0.01%
2019/11/18	3	21.78	0	0.00	21.90	3	9,096	0.03%
2019/11/15	1	21.85	0	0.00	21.80	1	9,174	0.01%
2019/11/14	3	21.67	0	0.00	21.60	3	9,331	0.03%
2019/11/13	4	21.81	0	0.00	21.80	4	9,501	0.04%
2019/11/12	14	21.98	0	0.00	22.00	14	10,102	0.14%
2019/11/11	7.6	21.94	0	0.00	22.00	7.6	10,672	0.07%
2019/11/08	2	22.25	0	0.00	22.30	2	10,799	0.02%
2019/11/07	0	0.00	5	22.26	22.35	-5	11,049	-0.05%
2019/11/05	1	22.20	0	0.00	22.30	1	11,250	0.01%
2019/11/01	6	21.89	6	21.97	22.05	0	11,523	0.00%
2019/10/31	0	0.00	10	21.88	21.90	-10	11,689	-0.09%
2019/10/30	11	21.57	6	21.73	21.80	5	11,664	0.04%
2019/10/29	2	21.55	6	21.58	21.60	-4	11,879	-0.03%
2019/10/28	10	21.50	0	0.00	21.55	10	12,030	0.08%
2019/10/23	0	0.00	0.1	21.35	21.30	-0.1	12,290	0.00%
2019/10/22	3	21.32	2	21.33	21.35	1	12,355	0.01%
2019/10/21	0	0.00	1	21.20	21.30	-1	12,387	-0.01%
2019/10/17	1	21.15	0	0.00	21.30	1	12,495	0.01%
2019/10/15	4	21.11	3.2	21.16	21.20	0.8	12,529	0.01%
2019/10/09	8	21.01	0	0.00	21.10	8	12,596	0.06%
2019/10/08	3	21.08	0	0.00	21.20	3	12,633	0.02%
2019/10/07	5	21.00	0.1	21.15	21.10	4.9	12,751	0.04%
2019/10/04	0	0.00	0.1	21.15	21.10	-0.1	12,932	0.00%
2019/10/03	1	21.10	1	21.10	21.05	0	12,971	0.00%
2019/10/02	1	21.30	0	0.00	21.20	1	12,951	0.01%
2019/10/01	1	21.25	0	0.00	21.30	1	12,897	0.01%
2019/09/27	4	21.10	0	0.00	20.95	4	12,776	0.03%
2019/09/26	1	21.15	0	0.00	21.15	1	12,765	0.01%
2019/09/25	3	21.13	2	21.10	21.15	1	12,843	0.01%
2019/09/24	2	21.18	1	21.15	21.20	1	12,877	0.01%
2019/09/23	3.7	21.21	3.1	21.20	21.25	0.6	12,895	0.00%
2019/09/20	4	21.19	0	0.00	21.25	4	12,970	0.03%
2019/09/19	2	21.18	202.1	21.17	21.20	-200.1	12,766	-1.57%	大賣/鉅額交易
2019/09/18	0.7	21.25	1.4	21.18	21.20	-0.6	12,728	0.00%
2019/09/17	77	20.99	1	21.00	21.10	76	12,648	0.60%
2019/09/16	76	20.95	1.3	20.93	20.95	74.7	12,747	0.59%
2019/09/12	2.8	20.96	80	20.95	20.95	-77.2	12,772	-0.60%
2019/09/11	81	20.80	1	20.75	20.95	80	12,872	0.62%
2019/09/10	1	20.80	17	20.67	20.85	-16	12,801	-0.12%
2019/09/06	2	20.28	1.1	20.35	20.30	0.9	12,782	0.01%
2019/09/03	6	19.98	3	20.05	19.90	3	13,435	0.02%
2019/09/02	2	19.95	10	19.95	20.00	-8	13,540	-0.06%
2019/08/30	10	19.75	0	0.00	19.95	10	13,619	0.07%
2019/08/29	13.1	19.64	0	0.00	19.70	13.1	13,587	0.10%
2019/08/28	3	19.65	0	0.00	19.65	3	13,623	0.02%
2019/08/27	6	19.69	0	0.00	19.75	6	13,695	0.04%
2019/08/26	9	19.68	0.2	19.75	19.65	8.8	13,660	0.06%
2019/08/23	2	19.88	1	19.85	19.90	1	13,694	0.01%
2019/08/22	6	19.87	0	0.00	19.90	6	13,762	0.04%
2019/08/21	10	19.87	0	0.00	19.85	10	14,122	0.07%
2019/08/20	4	19.95	0	0.00	19.95	4	14,070	0.03%
2019/08/19	19.3	19.91	0	0.00	19.95	19.3	14,005	0.14%
2019/08/16	16.2	19.66	0	0.00	19.85	16.2	13,875	0.12%
2019/08/15	53	19.65	0	0.00	19.65	53	13,621	0.39%
2019/08/14	4	21.43	3	21.50	21.50	1	13,136	0.01%
2019/08/13	33	21.30	5	21.32	21.20	28	12,625	0.22%
2019/08/12	2.2	21.43	4	21.35	21.40	-1.8	12,379	-0.01%
2019/08/08	2	21.30	0	0.00	21.35	2	12,229	0.02%
2019/08/07	4	21.21	0	0.00	21.25	4	12,227	0.03%
2019/08/06	14	21.13	0	0.00	21.20	14	12,198	0.11%
2019/08/05	10.1	21.35	0	0.00	21.30	10.1	12,044	0.08%
2019/08/02	1	21.35	0	0.00	21.35	1	11,943	0.01%
2019/08/01	17	21.75	1	21.80	21.60	16	11,832	0.14%
2019/07/31	6	21.80	0	0.00	21.95	6	11,746	0.05%
2019/07/30	0	0.00	1	21.80	21.85	-1	11,457	-0.01%
2019/07/29	9	21.70	0	0.00	21.70	9	11,429	0.08%
2019/07/25	7	21.61	1	21.55	21.70	6	11,489	0.05%
2019/07/24	4	21.40	0	0.00	21.45	4	11,645	0.03%
2019/07/23	2	21.40	4.2	21.40	21.40	-2.2	11,654	-0.02%
2019/07/22	1	21.35	0	0.00	21.40	1	11,606	0.01%
2019/07/19	1.5	21.32	0	0.00	21.35	1.5	11,637	0.01%
2019/07/18	5	21.25	0	0.00	21.30	5	11,666	0.04%
2019/07/17	5	21.15	25.8	21.16	21.30	-20.8	11,652	-0.18%
2019/07/16	5	21.13	8	21.15	21.20	-3	11,570	-0.03%
2019/07/15	8	21.14	0	0.00	21.20	8	11,519	0.07%
2019/07/12	21	21.22	81	21.25	21.20	-60	11,468	-0.52%
2019/07/11	0	0.00	90	21.15	21.20	-90	11,363	-0.79%
2019/07/10	3	20.88	0	0.00	21.00	3	11,190	0.03%
2019/07/09	6	20.83	5	20.80	20.85	1	11,054	0.01%
2019/07/08	2	20.80	6	20.90	20.90	-4	11,069	-0.04%
2019/07/05	2	20.85	1	20.85	20.90	1	11,100	0.01%
2019/07/03	10	20.68	4	20.70	20.80	6	11,133	0.05%
2019/07/02	1	20.70	1	20.70	20.80	0	11,116	0.00%
2019/07/01	1	20.75	0	0.00	20.75	1	11,019	0.01%
2019/06/28	0	0.00	11	20.90	20.85	-11	10,919	-0.10%
2019/06/27	6	20.90	0	0.00	21.00	6	10,963	0.05%
2019/06/26	2	20.80	0	0.00	20.80	2	10,968	0.02%
2019/06/25	0.2	20.95	1	20.90	20.95	-0.9	10,949	-0.01%
2019/06/24	5	20.80	1	20.85	20.95	4	10,948	0.04%
2019/06/21	12	20.83	1	20.80	20.75	11	10,882	0.10%
2019/06/20	75	21.13	0	0.00	20.90	75	10,707	0.70%
2019/06/19	91	20.75	3	20.82	21.00	88	10,603	0.83%
2019/06/18	7	20.59	0	0.00	20.65	7	10,345	0.07%
2019/06/17	2	20.60	1	20.60	20.65	1	10,326	0.01%
2019/06/14	3	20.50	140	20.55	20.50	-137	10,293	-1.33%	大賣/鉅額交易
2019/06/13	72.1	20.20	0	0.00	20.45	72.1	10,214	0.71%
2019/06/12	91	20.40	0	0.00	20.45	91	10,194	0.89%
2019/06/11	20.5	20.96	0	0.00	20.80	20.5	9,793	0.21%
2019/06/10	6	21.40	11	21.45	21.40	-5	9,409	-0.05%
2019/06/06	1	21.10	0	0.00	21.30	1	9,389	0.01%
2019/06/05	5	20.95	8	21.05	21.10	-3	9,333	-0.03%
2019/06/04	2	20.95	4	20.95	21.00	-2	9,266	-0.02%
2019/06/03	0	0.00	2	20.85	21.00	-2	9,202	-0.02%
2019/05/31	2	20.85	0	0.00	20.95	2	9,113	0.02%
2019/05/30	0	0.00	3	20.57	20.75	-3	8,921	-0.03%
2019/05/29	5	20.40	0	0.00	20.50	5	8,907	0.06%
2019/05/28	2	20.40	0	0.00	20.55	2	8,985	0.02%
2019/05/27	3	20.40	0	0.00	20.40	3	8,657	0.03%
2019/05/23	2	20.23	0	0.00	20.25	2	8,681	0.02%
2019/05/21	0	0.00	5	20.20	20.40	-5	8,763	-0.06%
2019/05/20	10	20.00	0	0.00	20.05	10	8,592	0.12%
2019/05/17	1	19.95	1	20.00	19.90	0	8,520	0.00%
2019/05/16	10	20.05	0	0.00	19.90	10	8,501	0.12%
2019/05/15	1	20.00	1	20.05	20.00	0	8,434	0.00%
2019/05/14	7	20.02	11	19.91	19.95	-4	8,454	-0.05%
2019/05/13	5	20.10	0	0.00	20.05	5	8,375	0.06%
2019/05/10	10	20.13	1	20.15	20.10	9	8,407	0.11%
2019/05/09	4	20.08	1	20.00	20.05	3	8,385	0.04%
2019/05/08	1	20.05	1	20.10	20.20	0	8,300	0.00%
2019/05/07	21	20.10	2	20.10	20.10	19	8,221	0.23%
2019/05/06	13	19.99	5	19.95	20.00	8	8,299	0.10%
2019/05/03	16	20.22	75	20.20	20.20	-59	8,142	-0.72%
2019/05/02	0	0.00	6	20.31	20.25	-6	8,057	-0.07%
2019/04/30	9	20.13	0	0.00	20.20	9	7,910	0.11%
2019/04/29	2	19.75	1	19.80	19.90	1	7,609	0.01%
2019/04/26	5	19.65	0	0.00	19.70	5	7,604	0.07%
2019/04/25	0	0.00	0.2	19.65	19.70	-0.2	7,579	0.00%
2019/04/24	10	19.50	3	19.50	19.60	7	7,527	0.09%
2019/04/23	5	19.35	0	0.00	19.40	5	7,526	0.07%
2019/04/22	1	19.35	1	19.35	19.35	0	7,517	0.00%
2019/04/19	0.3	19.25	0	0.00	19.30	0.3	7,575	0.00%
2019/04/18	4	19.18	0	0.00	19.20	4	7,597	0.05%
2019/04/17	9	19.19	5	19.25	19.25	4	7,701	0.05%
2019/04/16	7	19.22	0	0.00	19.20	7	7,712	0.09%
2019/04/15	2	19.25	24	19.25	19.30	-22	7,796	-0.28%
2019/04/12	5	19.20	1	19.10	19.25	4	7,775	0.05%
2019/04/11	5	19.17	0	0.00	19.20	5	7,745	0.06%
2019/04/08	2	19.20	0	0.00	19.25	2	7,734	0.03%
2019/04/03	3	19.20	0	0.00	19.20	3	7,702	0.04%
2019/03/29	2	19.15	5	19.25	19.40	-3	7,667	-0.04%
2019/03/28	2	19.05	0	0.00	19.05	2	7,613	0.03%
2019/03/27	3	19.15	0	0.00	19.15	3	7,663	0.04%
2019/03/26	3	19.15	0	0.00	19.20	3	7,785	0.04%
2019/03/25	21	19.07	0	0.00	19.15	21	7,900	0.27%
2019/03/22	3	19.23	0	0.00	19.25	3	7,883	0.04%
2019/03/21	3	19.30	0	0.00	19.35	3	7,913	0.04%
2019/03/20	0	0.00	6	19.25	19.30	-6	7,963	-0.08%
2019/03/19	10	19.10	4	19.21	19.20	6	7,904	0.08%
2019/03/18	10	19.10	0	0.00	19.10	10	7,873	0.13%
2019/03/15	10	19.00	2	18.95	19.00	8	7,920	0.10%
2019/03/14	2	18.95	0	0.00	18.95	2	7,832	0.03%
2019/03/13	1	18.85	0	0.00	18.95	1	7,925	0.01%
2019/03/12	5	18.95	1	18.90	18.90	4	7,962	0.05%
2019/03/11	2	18.75	1	18.80	18.75	1	7,961	0.01%
2019/03/08	4	18.74	1	18.70	18.75	3	7,958	0.04%
2019/03/07	9	18.82	0	0.00	18.80	9	8,163	0.11%
2019/03/06	2	18.80	0	0.00	18.90	2	8,165	0.02%
2019/03/05	6	18.76	10	18.80	18.85	-4	8,175	-0.05%
2019/03/04	1	18.75	0	0.00	18.85	1	8,200	0.01%
2019/02/27	1	18.70	0	0.00	18.90	1	8,112	0.01%
2019/02/26	4	18.70	0	0.00	18.70	4	7,957	0.05%
2019/02/25	5	18.69	0	0.00	18.70	5	7,871	0.06%
2019/02/22	1	18.60	0	0.00	18.65	1	7,863	0.01%
2019/02/21	1	18.55	0	0.00	18.60	1	7,828	0.01%
2019/02/20	2	18.50	6	18.53	18.55	-4	7,842	-0.05%
2019/02/19	6	18.45	0	0.00	18.45	6	7,774	0.08%
2019/02/18	1	18.45	1	18.45	18.45	0	7,771	0.00%
2019/02/15	4	18.35	0	0.00	18.30	4	7,738	0.05%
2019/02/14	3	18.40	0	0.00	18.40	3	7,675	0.04%
2019/02/13	2	18.45	0	0.00	18.40	2	7,614	0.03%
2019/02/12	1	18.45	0	0.00	18.50	1	7,519	0.01%
2019/02/11	31	18.50	3.2	18.50	18.45	27.8	7,493	0.37%
2019/01/30	1	18.45	0	0.00	18.45	1	7,463	0.01%
2019/01/28	2	18.40	0.3	18.40	18.45	1.7	7,326	0.02%
2019/01/25	4	18.44	2	18.40	18.45	2	7,334	0.03%
2019/01/21	0	0.00	2	18.35	18.20	-2	7,363	-0.03%
2019/01/18	1	18.20	0	0.00	18.25	1	7,347	0.01%
2019/01/16	0	0.00	2	18.00	17.95	-2	7,476	-0.03%
2019/01/15	2	18.10	2	18.10	18.10	0	7,486	0.00%
2019/01/11	0	0.00	5.2	17.95	18.00	-5.2	7,627	-0.07%
2019/01/10	0	0.00	150	17.86	17.95	-150	7,570	-1.98%	大賣/鉅額交易
2019/01/09	50	17.85	1	17.85	17.95	49	7,629	0.64%
2019/01/08	100	17.60	0	0.00	17.70	100	7,618	1.31%
2019/01/07	0	0.00	111	17.69	17.80	-111	7,729	-1.44%	大賣/鉅額交易
2019/01/04	1	17.35	0	0.00	17.40	1	7,848	0.01%
2019/01/03	0	0.00	1	17.45	17.50	-1	8,406	-0.01%
2019/01/02	6	17.43	0	0.00	17.40	6	8,432	0.07%
2018/12/28	0	0.00	12	17.45	17.50	-12	8,453	-0.14%
2018/12/27	1	17.35	0	0.00	17.40	1	8,629	0.01%
2018/12/26	1	17.30	0	0.00	17.30	1	8,684	0.01%
2018/12/25	1	17.35	4	17.40	17.35	-3	8,679	-0.03%
2018/12/22	2	17.35	0	0.00	17.45	2	8,691	0.02%
2018/12/21	4	17.43	0	0.00	17.40	4	8,760	0.05%
2018/12/20	2	17.45	0	0.00	17.55	2	8,755	0.02%
2018/12/19	4	17.45	0	0.00	17.60	4	8,709	0.05%
2018/12/18	5	17.42	0	0.00	17.45	5	8,639	0.06%
2018/12/17	2	17.50	0	0.00	17.55	2	8,761	0.02%
2018/12/14	17	17.54	0	0.00	17.55	17	8,798	0.19%
2018/12/13	3	17.55	0	0.00	17.60	3	8,807	0.03%
2018/12/12	2	17.58	2	17.60	17.60	0	8,817	0.00%
2018/12/11	12	17.53	0	0.00	17.60	12	8,802	0.14%
2018/12/10	1	17.50	0.1	17.70	17.60	0.9	8,851	0.01%
2018/12/06	10	17.60	4	17.65	17.70	6	8,826	0.07%
2018/12/04	1	17.70	3	17.78	17.85	-2	8,735	-0.02%
2018/11/29	5	17.60	0	0.00	17.65	5	8,555	0.06%
2018/11/22	10	17.60	0	0.00	17.65	10	8,528	0.12%
2018/11/21	2	17.60	0	0.00	17.65	2	8,561	0.02%
2018/11/19	0	0.00	7	17.90	17.80	-7	8,565	-0.08%
2018/11/13	2	17.45	0	0.00	17.60	2	8,848	0.02%
2018/11/08	2	17.65	0	0.00	17.70	2	9,848	0.02%
2018/11/07	4	17.56	0	0.00	17.65	4	9,919	0.04%
2018/11/06	1	17.50	0	0.00	17.55	1	10,113	0.01%
2018/11/02	0	0.00	24	17.50	17.50	-24	10,551	-0.23%
2018/10/31	51	17.40	0	0.00	17.45	51	10,817	0.47%
2018/10/30	11	17.25	0	0.00	17.35	11	10,711	0.10%
2018/10/29	1	17.10	17	17.14	17.15	-16	10,732	-0.15%
2018/10/26	2	17.18	2	17.15	17.25	0	10,803	0.00%
2018/10/25	0	0.00	20	17.15	17.25	-20	10,853	-0.18%
2018/10/24	2	17.23	0	0.00	17.30	2	11,042	0.02%
2018/10/23	1.8	17.40	13	17.30	17.30	-11.2	11,101	-0.10%
2018/10/22	0.4	17.60	2	17.50	17.50	-1.6	11,146	-0.01%
2018/10/19	5.8	17.38	0	0.00	17.55	5.8	11,180	0.05%
2018/10/18	0	17.55	2	17.45	17.50	-2	11,035	-0.02%
2018/10/17	1	17.55	0	0.00	17.50	1	11,046	0.01%
2018/10/16	11	17.40	1	17.50	17.50	10	10,974	0.09%
2018/10/15	16	17.54	0	0.00	17.45	16	10,855	0.15%
2018/10/12	3	17.47	34	17.48	17.75	-31	10,710	-0.29%
2018/10/11	16	17.69	237	17.76	17.50	-221	10,559	-2.09%	大賣/鉅額交易
2018/10/09	2	18.15	20	18.10	18.10	-18	9,993	-0.18%
2018/10/08	15	18.07	0	0.00	18.05	15	9,952	0.15%
2018/10/05	10.8	18.02	0	0.00	18.00	10.8	9,914	0.11%
2018/10/04	2.9	18.22	0	0.00	18.15	2.9	9,755	0.03%
2018/10/03	2	18.33	0	0.00	18.40	2	9,623	0.02%
2018/10/02	4	18.39	14	18.40	18.35	-10	9,619	-0.10%
2018/10/01	50	18.50	37	18.50	18.55	13	9,520	0.14%
2018/09/28	51	18.50	0	0.00	18.50	51	9,562	0.53%
2018/09/21	0	0.00	6	18.43	18.50	-6	9,403	-0.06%
2018/09/20	1	18.25	0	0.00	18.30	1	9,211	0.01%
2018/09/19	1	18.00	0	0.00	18.15	1	9,210	0.01%
2018/09/18	12	17.99	14	18.00	18.05	-2	9,231	-0.02%
2018/09/17	2	17.98	70	18.00	17.95	-68	9,237	-0.74%
2018/09/14	0	0.00	10	18.00	18.00	-10	9,266	-0.11%
2018/09/13	0	0.00	14	17.95	18.00	-14	9,298	-0.15%
2018/09/11	0	0.00	12	17.80	17.85	-12	9,380	-0.13%
2018/09/10	1	17.75	9	17.80	17.85	-8	9,572	-0.08%
2018/09/07	12	17.75	0	0.00	17.85	12	9,789	0.12%
2018/09/06	20	17.80	0	0.00	17.75	20	9,844	0.20%
2018/09/05	4	17.88	0	0.00	17.80	4	9,826	0.04%
2018/09/04	10	18.00	0	0.00	18.00	10	9,801	0.10%
2018/09/03	76	17.90	0	0.00	17.95	76	9,912	0.77%
2018/08/31	2	17.95	29	17.95	18.00	-27	9,980	-0.27%
2018/08/30	5	17.91	0	0.00	17.95	5	10,074	0.05%
2018/08/29	1	17.90	0	0.00	18.00	1	10,095	0.01%
2018/08/28	3	17.88	0	0.00	17.90	3	10,117	0.03%
2018/08/27	4	17.84	4	17.81	17.80	0	10,144	0.00%
2018/08/24	0	0.00	70	17.90	17.85	-70	10,181	-0.69%
2018/08/23	3	18.00	0	0.00	17.95	3	10,610	0.03%
2018/08/22	3	17.93	0	0.00	18.00	3	10,759	0.03%
2018/08/21	2	17.83	0	0.00	17.90	2	10,681	0.02%
2018/08/20	5	17.80	70	17.75	17.75	-65	10,650	-0.61%
2018/08/17	82	17.55	1	17.60	17.55	81	10,577	0.77%
2018/08/16	116	17.36	1	17.45	17.45	115	10,537	1.09%	大買/鉅額交易
2018/08/15	3	18.62	0.2	18.65	18.65	2.8	10,139	0.03%
2018/08/14	5	18.61	0	0.00	18.70	5	9,689	0.05%
2018/08/13	56	18.65	0.2	18.60	18.55	55.8	9,543	0.58%
2018/08/10	1	18.50	0	0.00	18.75	1	9,299	0.01%
2018/08/09	1	18.50	0	0.00	18.50	1	9,002	0.01%
2018/08/08	0.3	18.40	0.2	18.40	18.40	0.1	8,856	0.00%
2018/08/07	14	18.25	3	18.30	18.25	11	8,738	0.13%
2018/08/06	0	0.00	2	18.30	18.25	-2	8,609	-0.02%
2018/08/03	6	18.20	0.4	18.25	18.25	5.6	8,547	0.07%
2018/08/01	0	0.00	2	18.33	18.35	-2	8,438	-0.02%
2018/07/30	1	18.05	0	0.00	18.10	1	8,112	0.01%
2018/07/26	2	17.95	0	0.00	18.00	2	7,897	0.03%
2018/07/23	2	17.90	0	0.00	17.95	2	7,938	0.03%
2018/07/20	1	17.80	0	0.00	17.90	1	7,961	0.01%
2018/07/17	0	0.00	2	17.80	17.80	-2	8,014	-0.02%
2018/07/16	2	17.73	0	0.00	17.70	2	8,056	0.02%
2018/07/11	1	17.60	0	0.00	17.60	1	8,165	0.01%
2018/07/06	2	17.55	0	0.00	17.55	2	8,193	0.02%
2018/07/05	8	17.59	45	17.60	17.60	-37	8,171	-0.45%
2018/07/03	5	17.58	0	0.00	17.50	5	8,303	0.06%
2018/07/02	11	17.60	2	17.68	17.60	9	8,247	0.11%
2018/06/29	0	0.00	1	17.55	17.75	-1	8,203	-0.01%
2018/06/27	1	17.50	1	17.55	17.50	0	8,061	0.00%
2018/06/26	3	17.55	0	0.00	17.55	3	7,998	0.04%
2018/06/25	1	17.60	1	17.65	17.60	0	7,908	0.00%
2018/06/22	2	17.55	0	0.00	17.55	2	7,893	0.03%
2018/06/21	2	17.68	0	0.00	17.60	2	7,786	0.03%
2018/06/19	11	17.65	0	0.00	17.60	11	7,755	0.14%
2018/06/14	7	17.85	0	0.00	17.80	7	7,344	0.10%
2018/06/12	2	18.00	0	0.00	18.05	2	7,514	0.03%
2018/06/11	9	18.07	0	0.00	18.05	9	7,448	0.12%
2018/06/08	2	18.05	182.1	18.00	18.05	-180.1	7,394	-2.44%	大賣/鉅額交易
2018/06/07	14	17.99	1	18.00	18.10	13	7,460	0.17%
2018/06/04	1	17.75	0	0.00	17.80	1	7,283	0.01%
2018/05/30	10	17.70	0	0.00	17.65	10	6,865	0.15%
2018/05/28	120	17.80	0	0.00	17.85	120	6,772	1.77%	大買/鉅額交易
2018/05/25	10	17.70	0	0.00	17.75	10	6,837	0.15%
2018/05/24	70	17.74	0	0.00	17.75	70	6,835	1.02%
2018/05/22	4	17.85	0	0.00	17.80	4	6,857	0.06%
2018/05/18	4	17.85	9	17.85	17.80	-5	7,018	-0.07%
2018/05/17	5	17.90	0	0.00	17.90	5	7,132	0.07%
2018/05/16	50	17.90	0	0.00	17.90	50	7,183	0.70%
2018/05/15	3	17.90	7	17.96	18.00	-4	7,410	-0.05%
2018/05/14	0	0.00	2	17.90	17.90	-2	7,812	-0.03%
2018/05/11	50	17.85	3	17.90	17.85	47	8,016	0.59%
2018/05/10	3	17.75	0	0.00	17.80	3	8,184	0.04%
2018/05/09	10	17.75	1	17.80	17.75	9	8,278	0.11%
2018/05/07	10	17.80	0	0.00	17.75	10	8,590	0.12%
2018/05/03	1	17.90	0	0.00	17.90	1	8,633	0.01%
2018/05/02	5	18.00	8.2	17.98	18.00	-3.2	8,694	-0.04%
2018/04/30	1	17.95	11	17.85	17.95	-10	8,689	-0.12%
2018/04/27	0	0.00	10	17.85	17.85	-10	8,665	-0.12%
2018/04/26	0	0.00	14	17.81	17.85	-14	8,693	-0.16%
2018/04/24	4	17.75	0	0.00	17.75	4	8,746	0.05%
2018/04/20	53	17.72	0	0.00	17.75	53	8,867	0.60%
2018/04/17	29	17.60	0	0.00	17.75	29	8,923	0.32%
2018/04/16	1	17.75	0	0.00	17.75	1	8,924	0.01%
2018/04/13	2	17.80	0	0.00	17.80	2	9,015	0.02%
2018/04/12	1	17.75	4	17.75	17.80	-3	9,163	-0.03%
2018/04/11	0	0.00	2	17.80	17.75	-2	9,331	-0.02%
2018/04/10	1	17.65	4	17.68	17.80	-3	9,366	-0.03%
2018/04/03	2	17.50	1	17.50	17.50	1	9,303	0.01%
2018/03/31	0	0.00	4.3	17.60	17.60	-4.3	9,408	-0.05%
2018/03/30	0	0.00	5	17.55	17.60	-5	9,444	-0.05%
2018/03/27	3	17.45	0	0.00	17.60	3	9,378	0.03%
2018/03/26	0	0.00	5	17.45	17.45	-5	9,332	-0.05%
2018/03/23	1	17.40	51	17.45	17.45	-50	9,329	-0.54%
2018/03/21	4	17.60	0	0.00	17.60	4	9,264	0.04%
2018/03/19	0	0.00	5	17.60	17.60	-5	9,332	-0.05%
2018/03/15	2	17.40	0	0.00	17.40	2	9,048	0.02%
2018/03/14	0	0.00	9	17.43	17.45	-9	9,037	-0.10%
2018/03/13	11.3	17.35	4	17.41	17.45	7.3	9,082	0.08%
2018/03/12	10	17.35	23	17.35	17.35	-13	8,968	-0.14%
2018/03/09	4	17.23	27	17.25	17.25	-23	8,979	-0.26%
2018/03/07	0	0.00	3	17.15	17.10	-3	9,156	-0.03%
2018/03/06	0	0.00	10	17.05	17.10	-10	9,200	-0.11%
2018/03/05	4	17.01	0	0.00	16.95	4	9,444	0.04%
2018/03/02	1	17.00	70	17.05	17.00	-69	9,392	-0.73%
2018/03/01	7	17.12	0	0.00	17.10	7	9,351	0.07%
2018/02/27	12	17.16	0	0.00	17.20	12	9,260	0.13%
2018/02/26	26	17.14	42	17.10	17.15	-16	9,153	-0.18%
2018/02/23	43	16.95	23	17.05	17.05	20	9,122	0.22%
2018/02/22	0	0.00	180	16.90	16.95	-180	9,212	-1.95%	大賣/鉅額交易
2018/02/21	11	16.85	0	0.00	16.95	11	9,319	0.12%
2018/02/12	1	16.70	0	0.00	16.75	1	9,226	0.01%
2018/02/09	2	16.60	10	16.65	16.65	-8	9,147	-0.09%
2018/02/08	2	16.85	5	16.85	16.80	-3	9,019	-0.03%
2018/02/07	11	16.81	16	16.80	16.90	-5	8,990	-0.06%
2018/02/06	10.2	16.79	47	16.62	16.60	-36.8	8,789	-0.42%
2018/02/05	4	17.15	0	0.00	17.10	4	8,392	0.05%
2018/02/01	1	17.35	18	17.35	17.40	-17	8,124	-0.21%
2018/01/31	3	17.18	42	17.25	17.40	-39	8,104	-0.48%
2018/01/24	16	17.23	0	0.00	17.25	16	7,529	0.21%
2018/01/22	0	0.00	10	17.30	17.40	-10	7,520	-0.13%
2018/01/19	3	17.40	100	17.40	17.45	-97	7,476	-1.30%
2018/01/17	5	17.40	0	0.00	17.50	5	7,373	0.07%
2018/01/15	5	17.25	0	0.00	17.35	5	7,314	0.07%
2018/01/12	2	17.25	1	17.25	17.30	1	7,354	0.01%
2018/01/11	75	17.19	1	17.10	17.25	74	7,314	1.01%
2018/01/10	30	17.25	0	0.00	17.30	30	7,440	0.40%
2018/01/09	121	17.25	0	0.00	17.30	121	7,418	1.63%	大買/鉅額交易
2018/01/08	15	17.30	3	17.25	17.30	12	7,430	0.16%
2018/01/05	10	17.10	22	17.05	17.15	-12	7,285	-0.16%
2018/01/04	1	16.90	10	16.95	16.95	-9	7,233	-0.12%
2018/01/03	1	16.85	66	16.86	16.90	-65	7,272	-0.89%
2018/01/02	2	16.78	10	16.80	16.85	-8	7,223	-0.11%