華南金 (2880)-華南永昌-林口券商分點個股進出

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
--
漲幅
0.00%
成交量
33,538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－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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
2024/05/16	24.1	26.00	1	26.10	26.05	23.1	17,493	0.13%
2024/05/15	24.1	26.03	9.6	25.99	26.05	14.5	17,046	0.09%
2024/05/14	4	26.04	5	26.15	26.10	-1	16,817	-0.01%
2024/05/13	0	0.00	2	26.05	26.20	-2	16,584	-0.01%
2024/05/10	11	25.91	19.8	26.06	26.25	-8.8	16,251	-0.05%
2024/05/09	0.1	25.28	9	25.34	25.15	-8.9	15,318	-0.06%
2024/05/08	0.1	25.30	2	25.45	25.55	-1.9	15,029	-0.01%
2024/05/07	0.1	25.45	2	25.55	25.55	-1.9	14,703	-0.01%
2024/05/06	21.1	25.39	9	25.13	25.45	12.1	14,087	0.09%
2024/05/03	104	24.27	3	24.32	24.25	101	12,973	0.78%	大買/鉅額交易
2024/05/02	0	0.00	17	24.21	24.20	-17	12,645	-0.13%
2024/04/30	23	23.90	13	24.18	23.65	10	12,038	0.08%
2024/04/29	4	23.19	21.2	23.08	23.40	-17.2	11,047	-0.16%
2024/04/26	1	22.60	0	0.00	22.55	1	10,608	0.01%
2024/04/25	13	22.65	16.6	22.55	22.50	-3.6	10,607	-0.03%
2024/04/24	1	22.85	0	0.00	22.85	1	10,530	0.01%
2024/04/23	1	22.75	0	0.00	22.95	1	10,765	0.01%
2024/04/22	0	0.00	3.8	22.66	22.75	-3.8	10,871	-0.03%
2024/04/19	8	22.24	0	0.00	22.20	8	10,767	0.07%
2024/04/18	3	22.62	9	22.68	22.65	-6	10,495	-0.06%
2024/04/17	8	22.31	1	22.45	22.45	7	10,422	0.07%
2024/04/16	23	22.56	2	22.75	22.40	21	10,148	0.21%
2024/04/15	0	22.95	0	0.00	22.95	0	9,885	0.00%
2024/04/12	14.8	22.95	0	0.00	23.00	14.8	9,824	0.15%
2024/04/11	0	0.00	1	23.20	23.20	-1	9,588	-0.01%
2024/04/10	0	0.00	4	23.18	23.15	-4	9,512	-0.04%
2024/04/09	2	23.05	1	23.15	23.20	1	9,512	0.01%
2024/04/08	40.2	22.95	0	0.00	23.10	40.2	9,446	0.43%
2024/04/03	7	22.91	0	0.00	22.85	7	9,417	0.07%
2024/04/02	1	23.10	1	23.20	23.20	0	9,368	0.00%
2024/04/01	1	23.15	0	0.00	23.20	1	9,412	0.01%
2024/03/29	0	0.00	3	23.15	23.15	-3	9,418	-0.03%
2024/03/28	2	22.88	0	0.00	22.90	2	9,127	0.02%
2024/03/27	182	23.05	10	23.10	23.00	172	9,025	1.91%	大買/鉅額交易
2024/03/26	12	23.00	2	22.98	23.05	10	9,034	0.11%
2024/03/25	16	22.90	8.4	22.90	22.90	7.6	8,974	0.08%
2024/03/22	4.1	22.95	10	22.98	22.95	-6	8,953	-0.07%
2024/03/21	9	22.96	2.1	22.90	23.00	6.9	8,805	0.08%
2024/03/20	5	22.65	5	22.63	22.55	0	8,693	0.00%
2024/03/19	1.1	22.85	0	0.00	22.80	1.1	8,611	0.01%
2024/03/18	1	22.95	11	23.09	22.95	-10	8,441	-0.12%
2024/03/15	0	22.74	15	22.87	23.00	-15	8,256	-0.18%
2024/03/14	3	22.70	5.1	22.75	22.80	-2	7,861	-0.03%
2024/03/13	0	0.00	1	22.15	22.15	-1	7,452	-0.01%
2024/03/11	0	22.00	0.1	22.05	22.00	-0.1	7,352	0.00%
2024/03/08	6.3	21.91	45	21.95	22.00	-38.7	7,333	-0.53%
2024/03/07	0.1	21.80	22	21.80	21.85	-21.9	7,168	-0.31%
2024/03/06	5	21.81	1	21.80	21.80	4	7,130	0.06%
2024/03/05	1.1	21.71	0.3	21.75	21.70	0.9	7,926	0.01%
2024/03/04	21	21.75	1	21.75	21.75	20	7,954	0.25%
2024/03/01	5	21.90	4.1	21.90	21.85	0.9	8,074	0.01%
2024/02/29	7	21.81	2.1	21.80	22.00	4.9	8,180	0.06%
2024/02/27	2	21.70	10	21.70	21.85	-8	8,013	-0.10%
2024/02/26	25	21.60	3	21.65	21.60	22	7,956	0.28%
2024/02/23	0	21.68	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%
2024/02/21	23.1	21.75	100.7	21.85	21.80	-77.6	8,156	-0.95%
2024/02/20	0	21.86	1	21.80	21.85	-1	8,256	-0.01%
2024/02/19	2	21.80	5	21.85	21.90	-3	8,389	-0.04%
2024/02/16	2	21.70	0	0.00	21.75	2	8,616	0.02%
2024/02/15	11	21.67	1	21.60	21.75	10	8,605	0.12%
2024/02/05	4	21.83	3	21.90	21.75	1	8,515	0.01%
2024/02/02	3	21.85	0	0.00	21.90	3	8,448	0.04%
2024/02/01	1	21.70	1.2	21.80	21.85	-0.2	8,461	0.00%
2024/01/31	11	21.60	1	21.60	21.60	10	8,431	0.12%
2024/01/30	3	21.58	0	0.00	21.50	3	8,387	0.04%
2024/01/29	0	0.00	22	21.75	21.75	-22	8,452	-0.26%
2024/01/26	3	21.53	11	21.60	21.65	-8	8,481	-0.09%
2024/01/25	2	21.38	0	0.00	21.40	2	8,491	0.02%
2024/01/24	2.9	21.40	0	0.00	21.40	2.9	8,466	0.03%
2024/01/23	3.1	21.25	0	0.00	21.35	3.1	8,485	0.04%
2024/01/22	3	21.25	0	0.00	21.25	3	8,592	0.03%
2024/01/19	0	21.24	0	0.00	21.20	0	8,570	0.00%
2024/01/18	1	21.15	0	0.00	21.10	1	8,609	0.01%
2024/01/17	30.3	21.19	0	0.00	21.05	30.3	8,642	0.35%
2024/01/16	8.1	21.51	0	0.00	21.45	8.1	8,394	0.10%
2024/01/15	4	21.98	0	0.00	21.85	4	8,238	0.05%
2024/01/12	5	22.01	10	22.25	22.00	-5	8,368	-0.06%
2024/01/11	0	0.00	0.2	22.10	22.10	-0.2	8,423	0.00%
2024/01/10	1	22.00	1	22.00	21.95	0	8,392	0.00%
2023/12/28	0	0.00	1	22.35	22.40	-1	9,047	-0.01%
2023/12/27	0	0.00	5	22.20	22.25	-5	9,000	-0.06%
2023/12/26	0	0.00	41	21.95	22.20	-41	8,957	-0.46%
2023/12/25	10	21.80	0	0.00	21.95	10	8,979	0.11%
2023/12/22	10	21.80	1	21.85	21.90	9	9,044	0.10%
2023/12/21	0	0.00	10	21.70	21.85	-10	9,195	-0.11%
2023/12/20	0	0.00	1	22.05	21.90	-1	9,149	-0.01%
2023/12/18	0	0.00	2	22.30	22.35	-2	9,185	-0.02%
2023/12/15	0	0.00	3	22.35	22.25	-3	9,172	-0.03%
2023/12/14	0	0.00	3	22.40	22.40	-3	9,009	-0.03%
2023/12/11	0	0.00	3	22.20	22.20	-3	9,087	-0.03%
2023/12/08	3	22.00	0	0.00	22.10	3	9,091	0.03%
2023/12/07	15	21.93	3	22.15	22.00	12	9,126	0.13%
2023/12/06	3	22.05	40	22.15	22.15	-37	9,160	-0.40%
2023/12/05	0	21.90	0	0.00	22.00	0	9,092	0.00%
2023/12/04	1	21.95	0	0.00	21.90	1	9,084	0.01%
2023/12/01	1	21.95	0	0.00	21.95	1	9,145	0.01%
2023/11/30	0	0.00	11	22.22	22.25	-11	9,118	-0.12%
2023/11/29	0	0.00	2	22.10	22.05	-2	8,298	-0.02%
2023/11/28	0	0.00	10	22.07	22.10	-10	8,178	-0.12%
2023/11/27	0	0.00	5	21.99	21.85	-5	8,488	-0.06%
2023/11/23	0	0.00	50	21.70	21.80	-50	8,388	-0.60%
2023/11/22	0	0.00	10	21.73	21.80	-10	8,363	-0.12%
2023/11/21	0	0.00	5	21.75	21.85	-5	8,432	-0.06%
2023/11/17	0	0.00	2.1	21.65	21.60	-2.1	8,529	-0.02%
2023/11/16	0	21.45	17	21.44	21.50	-17	8,413	-0.20%
2023/11/15	0	0.00	10	21.30	21.45	-10	8,316	-0.12%
2023/11/14	10	20.95	2	21.00	21.00	8	8,166	0.10%
2023/11/13	2	20.90	0	0.00	20.95	2	8,343	0.02%
2023/11/10	0	0.00	2	20.80	20.90	-2	8,559	-0.02%
2023/11/06	0	0.00	5	21.05	20.95	-5	8,959	-0.06%
2023/11/03	0	0.00	2	20.80	20.85	-2	8,904	-0.02%
2023/11/02	1	20.55	15	20.67	20.60	-14	8,963	-0.16%
2023/10/30	1	20.30	0	0.00	20.30	1	9,213	0.01%
2023/10/27	0	0.00	2	20.45	20.45	-2	9,210	-0.02%
2023/10/26	60	20.26	0	0.00	20.25	60	9,321	0.64%
2023/10/25	1.1	20.36	0.4	20.45	20.40	0.7	9,265	0.01%
2023/10/24	5.5	20.45	0	0.00	20.40	5.5	9,230	0.06%
2023/10/23	3	20.50	0	0.00	20.50	3	9,231	0.03%
2023/10/20	1	20.45	0	0.00	20.50	1	9,209	0.01%
2023/10/19	2	20.70	0	0.00	20.75	2	9,104	0.02%
2023/10/18	13	20.80	0	0.00	20.80	13	9,079	0.14%
2023/10/17	51	20.90	0	0.00	20.95	51	9,086	0.56%
2023/10/16	0	21.00	2	21.00	21.00	-2	9,076	-0.02%
2023/10/13	1	20.95	8	21.05	20.95	-7	9,080	-0.08%
2023/10/12	0.3	21.00	104	21.05	21.20	-103.7	9,112	-1.14%	大賣/鉅額交易
2023/10/11	1	20.90	0	0.00	21.00	1	9,086	0.01%
2023/10/05	1	20.30	0	0.00	20.30	1	8,934	0.01%
2023/10/04	9.1	20.25	0	0.00	20.20	9.1	8,920	0.10%
2023/10/03	10.4	20.50	0	0.00	20.45	10.4	8,707	0.12%
2023/10/02	7	20.59	5	20.55	20.55	2	8,817	0.02%
2023/09/28	15.2	20.53	2	20.60	20.50	13.2	9,148	0.14%
2023/09/27	2	20.53	0	0.00	20.50	2	9,172	0.02%
2023/09/26	10	20.55	0	0.00	20.55	10	9,154	0.11%
2023/09/25	0.1	20.80	1.3	20.76	20.75	-1.2	9,020	-0.01%
2023/09/22	1	20.65	0	0.00	20.70	1	9,164	0.01%
2023/09/21	5	20.65	0	0.00	20.60	5	9,204	0.05%
2023/09/20	0	0.00	2	20.90	20.90	-2	9,068	-0.02%
2023/09/19	0	21.00	9	20.91	20.85	-9	9,071	-0.10%
2023/09/15	6.2	21.09	10	21.25	21.00	-3.8	9,141	-0.04%
2023/09/14	0	0.00	17	21.10	21.20	-17	9,011	-0.19%
2023/09/12	6	20.75	5	20.76	20.90	1	9,069	0.01%
2023/09/11	5	20.65	0	0.00	20.75	5	9,029	0.06%
2023/09/08	0	0.00	1	20.50	20.55	-1	8,994	-0.01%
2023/09/07	0	0.00	1	20.55	20.50	-1	9,070	-0.01%
2023/09/06	6	20.53	1	20.55	20.50	5	9,038	0.06%
2023/09/05	0	0.00	2	20.73	20.65	-2	9,004	-0.02%
2023/09/04	5.4	20.73	0	0.00	20.70	5.4	9,002	0.06%
2023/09/01	2.3	20.61	0	0.00	20.60	2.3	9,050	0.03%
2023/08/31	56.2	20.65	1.2	20.76	20.50	55	9,070	0.61%
2023/08/30	2.9	20.81	4	20.85	20.85	-1.2	8,620	-0.01%
2023/08/29	117	20.70	0	0.00	20.70	117	8,741	1.34%	大買/鉅額交易
2023/08/28	1	20.65	1	20.80	20.80	0	8,757	0.00%
2023/08/25	6	20.63	10	20.70	20.60	-4	9,983	-0.04%
2023/08/24	44.2	20.79	0	0.00	20.70	44.2	10,088	0.44%
2023/08/23	2.2	20.86	0	0.00	20.80	2.2	10,050	0.02%
2023/08/21	4	20.88	0	0.00	20.90	4	10,108	0.04%
2023/08/18	7	20.85	0.7	20.95	20.80	6.3	10,119	0.06%
2023/08/17	6.1	20.88	0	0.00	20.85	6.1	10,146	0.06%
2023/08/16	33.5	21.67	0	0.00	21.60	33.5	10,018	0.33%
2023/08/15	38	21.93	1	21.90	21.90	37	9,945	0.37%
2023/08/14	15	22.14	0	0.00	22.15	15	9,949	0.15%
2023/08/10	0	22.30	90	22.34	22.30	-90	10,069	-0.89%
2023/08/09	5	22.17	14.1	22.30	22.30	-9.1	10,027	-0.09%
2023/08/08	30.2	22.10	0	0.00	22.10	30.2	10,034	0.30%
2023/08/07	42	22.16	217.2	22.28	22.25	-175.2	9,991	-1.75%	大賣/鉅額交易
2023/08/04	12	22.10	3	22.22	22.25	9	10,055	0.09%
2023/08/02	1	22.30	0	0.00	22.15	1	10,028	0.01%
2023/08/01	2.5	22.53	11.2	22.36	22.55	-8.7	9,979	-0.09%
2023/07/31	1	22.25	8	22.40	22.25	-7	9,921	-0.07%
2023/07/28	0.1	22.20	0	0.00	22.20	0.1	9,898	0.00%
2023/07/27	4	22.25	2.2	22.30	22.30	1.9	9,934	0.02%
2023/07/26	0	0.00	17	22.21	22.20	-17	10,146	-0.17%
2023/07/25	0	0.00	3	22.02	22.10	-3	11,061	-0.03%
2023/07/24	20.2	21.97	0	0.00	21.90	20.2	11,060	0.18%
2023/07/21	0.2	22.17	1	22.20	22.10	-0.8	11,092	-0.01%
2023/07/20	0	0.00	15	22.22	22.25	-15	11,086	-0.14%
2023/07/19	11	22.08	1	22.20	22.10	10	11,039	0.09%
2023/07/17	5	22.10	0	0.00	22.20	5	11,000	0.05%
2023/07/14	0	0.00	0.2	21.90	22.05	-0.2	10,992	0.00%
2023/07/13	5	21.80	0.2	21.90	21.85	4.8	10,937	0.04%
2023/07/12	4	21.75	0	0.00	21.85	4	10,975	0.04%
2023/07/11	8	21.86	1	21.85	21.80	7	10,956	0.06%
2023/07/10	4	21.44	0.9	21.50	21.40	3.1	10,960	0.03%
2023/07/07	29	21.43	0	0.00	21.40	29	10,921	0.27%
2023/07/06	28.6	21.70	0	0.00	21.60	28.6	10,801	0.26%
2023/07/05	0.2	22.10	1	22.00	22.00	-0.9	10,449	-0.01%
2023/07/04	2	22.05	0	0.00	22.05	2	10,363	0.02%
2023/07/03	1	22.15	0	0.00	22.10	1	10,402	0.01%
2023/06/28	5	22.15	2	22.20	22.15	3	10,277	0.03%
2023/06/27	1	22.25	1	22.25	22.20	0	10,251	0.00%
2023/06/26	1	22.25	20.2	22.30	22.25	-19.2	10,263	-0.19%
2023/06/21	0	0.00	1	22.40	22.35	-1	10,281	-0.01%
2023/06/20	3	22.25	0	0.00	22.25	3	10,383	0.03%
2023/06/19	10.1	22.20	0	0.00	22.35	10.1	10,418	0.10%
2023/06/16	0.2	22.35	1	22.30	22.20	-0.8	10,438	-0.01%
2023/06/14	0.6	22.40	2	22.40	22.45	-1.4	10,473	-0.01%
2023/06/13	1.3	22.40	0	0.00	22.45	1.3	10,744	0.01%
2023/06/12	1	22.25	30	22.30	22.30	-29	10,905	-0.27%
2023/06/09	0	22.30	1	22.30	22.25	-1	11,120	-0.01%
2023/06/06	1	22.40	0	0.00	22.35	1	11,312	0.01%
2023/05/31	2	22.20	0	0.00	22.25	2	11,234	0.02%
2023/05/30	0	0.00	3	22.27	22.25	-3	10,021	-0.03%
2023/05/29	2	22.23	0	0.00	22.20	2	10,002	0.02%
2023/05/26	1	22.20	0	0.00	22.25	1	9,945	0.01%
2023/05/25	4.1	22.30	0.3	22.35	22.30	3.8	9,922	0.04%
2023/05/24	0.9	22.60	1	22.65	22.55	-0.1	9,900	0.00%
2023/05/23	1	22.60	1	22.70	22.65	0	9,887	0.00%
2023/05/22	1	22.65	7	22.65	22.65	-6	9,796	-0.06%
2023/05/19	0	0.00	21	22.63	22.75	-21	9,738	-0.22%
2023/05/18	0	0.00	27	22.50	22.55	-27	9,576	-0.28%
2023/05/15	2	21.80	0	0.00	21.95	2	9,289	0.02%
2023/05/10	0.1	22.05	0	0.00	22.20	0.1	9,272	0.00%
2023/05/09	11	22.00	0	0.00	22.05	11	9,211	0.12%
2023/05/08	0.9	22.00	0	0.00	22.00	0.9	9,272	0.01%
2023/05/05	2	21.95	0.2	22.00	22.00	1.8	9,200	0.02%
2023/05/04	0.1	22.00	0	0.00	21.95	0.1	9,216	0.00%
2023/05/03	2	21.85	0.2	21.90	21.85	1.8	9,195	0.02%
2023/05/02	4.8	21.85	0	0.00	21.90	4.8	9,429	0.05%
2023/04/28	41.3	21.87	175.6	21.96	21.90	-134.3	9,633	-1.39%	大賣/鉅額交易
2023/04/27	0	0.00	4.2	22.84	22.80	-4.2	8,832	-0.05%
2023/04/26	0	0.00	2	22.93	22.95	-2	8,896	-0.02%
2023/04/24	0	0.00	1.2	22.80	22.85	-1.2	9,083	-0.01%
2023/04/19	0	0.00	1.1	22.85	22.80	-1.1	9,707	-0.01%
2023/04/18	0	0.00	0.1	22.70	22.70	-0.1	9,668	0.00%
2023/04/17	2	22.60	0	0.00	22.70	2	9,663	0.02%
2023/04/14	0	0.00	0.1	22.80	22.80	-0.1	9,598	0.00%
2023/04/13	0.2	22.70	5	22.67	22.70	-4.8	9,682	-0.05%
2023/04/12	2	22.70	0	0.00	22.55	2	9,657	0.02%
2023/04/11	0	0.00	0.7	22.60	22.65	-0.7	9,705	-0.01%
2023/04/10	0.1	22.50	0	0.00	22.50	0.1	9,680	0.00%
2023/04/07	0.1	22.45	2	22.43	22.45	-2	9,662	-0.02%
2023/04/06	0.1	22.40	0.1	22.45	22.50	0	9,663	0.00%
2023/03/31	1	22.45	1	22.40	22.35	0	9,602	0.00%
2023/03/30	1.1	22.21	0	0.00	22.20	1.1	9,499	0.01%
2023/03/29	0	0.00	4	22.30	22.30	-4	9,525	-0.04%
2023/03/28	1	22.10	3	22.15	22.15	-2	9,641	-0.02%
2023/03/27	0	0.00	5	22.15	22.10	-5	9,761	-0.05%
2023/03/24	8.2	22.04	0	0.00	22.10	8.2	9,921	0.08%
2023/03/23	3.7	21.92	2	22.05	22.05	1.7	9,859	0.02%
2023/03/22	2.1	21.95	14	21.98	22.05	-11.9	9,783	-0.12%
2023/03/21	2	21.75	0	0.00	21.75	2	9,835	0.02%
2023/03/20	7.2	21.45	0	0.00	21.45	7.2	9,787	0.07%
2023/03/17	71.2	21.64	0	0.00	21.65	71.2	9,778	0.73%
2023/03/16	15.7	21.57	0	0.00	21.55	15.7	9,654	0.16%
2023/03/15	9.2	22.04	3	22.20	21.95	6.2	9,537	0.07%
2023/03/14	21.1	22.15	5	22.25	22.15	16.1	9,431	0.17%
2023/03/13	14	22.38	0	0.00	22.50	14	9,221	0.15%
2023/03/10	55.1	22.60	0	0.00	22.60	55.1	9,132	0.60%
2023/03/09	3	22.78	1	22.80	22.80	2	9,110	0.02%
2023/03/08	1	22.81	0	0.00	22.90	1	9,380	0.01%
2023/03/07	0	0.00	5	22.95	23.05	-5	9,353	-0.05%
2023/03/06	0	0.00	12	23.00	22.90	-12	9,487	-0.13%
2023/03/02	0	22.80	4	22.85	22.75	-4	9,626	-0.04%
2023/03/01	1.8	22.85	0	0.00	22.85	1.8	9,629	0.02%
2023/02/24	1	22.90	0	0.00	22.85	1	9,437	0.01%
2023/02/23	5	22.90	10	23.00	22.95	-5	9,392	-0.05%
2023/02/22	12	22.78	0	0.00	22.95	12	9,382	0.13%
2023/02/21	6	22.83	0	0.00	22.85	6	9,365	0.06%
2023/02/20	3.1	22.95	0	0.00	23.00	3.1	9,470	0.03%
2023/02/17	2	22.85	3	22.93	22.90	-1	9,558	-0.01%
2023/02/16	2	22.85	6	22.88	22.80	-4	9,756	-0.04%
2023/02/15	5	22.81	0	0.00	22.75	5	9,975	0.05%
2023/02/14	0	0.00	11	22.95	23.00	-11	9,927	-0.11%
2023/02/13	0.9	22.80	0	0.00	22.75	0.9	9,939	0.01%
2023/02/10	1.1	22.70	0	0.00	22.70	1.1	9,897	0.01%
2023/02/09	1	22.55	0	0.00	22.55	1	9,857	0.01%
2023/02/08	14.1	22.60	0	0.00	22.60	14.1	9,868	0.14%
2023/02/07	0	0.00	4	22.66	22.60	-4	9,878	-0.04%
2023/02/06	5	22.62	0	0.00	22.60	5	9,844	0.05%
2023/02/03	1	22.75	5	22.80	22.75	-4	9,790	-0.04%
2023/02/02	1	22.80	0.2	22.90	22.80	0.8	9,861	0.01%
2023/02/01	1	22.80	0	0.00	22.90	1	9,863	0.01%
2023/01/31	21.1	22.91	0	0.00	22.75	21.1	9,935	0.21%
2023/01/30	2	22.80	0	0.00	23.40	2	9,757	0.02%
2023/01/17	2	23.05	2	23.10	22.95	0	9,472	0.00%
2023/01/16	0.3	23.15	0	0.00	23.20	0.3	9,417	0.00%
2023/01/12	4	22.88	0	0.00	22.85	4	9,548	0.04%
2023/01/10	0	0.00	8	23.38	23.50	-8	9,402	-0.09%
2023/01/09	0	0.00	113.5	23.10	23.40	-113.5	9,458	-1.20%	大賣/鉅額交易
2023/01/06	0	0.00	9	22.76	22.80	-9	9,312	-0.10%
2023/01/05	0.3	22.70	2	22.75	22.65	-1.7	9,545	-0.02%
2023/01/03	6.1	22.18	85	22.74	22.70	-79	9,796	-0.81%
2022/12/29	1	22.30	0	0.00	22.30	1	9,801	0.01%
2022/12/28	1	22.50	3	22.55	22.45	-2	9,787	-0.02%
2022/12/27	0.4	22.65	6	22.67	22.70	-5.6	9,878	-0.06%
2022/12/26	10	22.55	4	22.55	22.60	6	10,009	0.06%
2022/12/22	0	0.00	4	22.75	22.75	-4	10,289	-0.04%
2022/12/16	0	0.00	16	22.50	22.65	-16	10,580	-0.15%
2022/12/13	9	22.38	0	0.00	22.35	9	10,604	0.08%
2022/12/12	10	22.50	0	0.00	22.70	10	10,535	0.09%
2022/12/09	0	0.00	4	22.65	22.65	-4	10,887	-0.04%
2022/12/08	0	0.00	1	22.45	22.55	-1	10,891	-0.01%
2022/12/06	4	22.19	0	0.00	22.05	4	10,870	0.04%
2022/12/02	6	22.46	0	0.00	22.40	6	10,830	0.06%
2022/12/01	0	0.00	5	22.50	22.80	-5	10,914	-0.05%
2022/11/30	0	0.00	15.1	22.53	22.70	-15.1	10,886	-0.14%
2022/11/29	3	22.35	5	22.13	22.35	-2	10,564	-0.02%
2022/11/28	10	21.92	4	22.00	22.05	6	10,557	0.06%
2022/11/25	0	0.00	4	22.26	22.25	-4	10,528	-0.04%
2022/11/24	0	0.00	4	22.23	22.35	-4	10,496	-0.04%
2022/11/23	2	22.03	0	0.00	22.00	2	10,513	0.02%
2022/11/21	3	21.40	0	0.00	21.80	3	10,534	0.03%
2022/11/18	8	21.74	0	0.00	21.70	8	10,464	0.08%
2022/11/17	6	21.86	0	0.00	21.95	6	10,427	0.06%
2022/11/16	77.1	22.10	0	0.00	22.05	77.1	10,485	0.74%
2022/11/15	0	0.00	9	22.25	22.35	-9	10,420	-0.09%
2022/11/14	0	0.00	16	22.32	22.25	-16	10,356	-0.15%
2022/11/11	0	0.00	30	22.13	22.25	-30	10,158	-0.30%
2022/11/10	2	21.65	10	21.65	21.60	-8	10,015	-0.08%
2022/11/09	1	21.80	1	21.75	21.85	0	10,054	0.00%
2022/11/08	2	21.53	0	0.00	21.60	2	10,101	0.02%
2022/11/04	8	20.95	0	0.00	21.30	8	10,652	0.08%
2022/11/01	0	0.00	8	21.31	21.40	-8	11,798	-0.07%
2022/10/31	0	0.00	2	21.25	21.05	-2	11,907	-0.02%
2022/10/28	6.2	21.13	0	0.00	21.05	6.2	11,889	0.05%
2022/10/27	12	21.35	0	0.00	21.15	12	11,929	0.10%
2022/10/25	0	0.00	6.9	20.87	21.10	-6.9	11,906	-0.06%
2022/10/24	0	0.00	21	20.95	20.80	-21	11,924	-0.18%
2022/10/21	0	0.00	1	20.80	20.80	-1	11,941	-0.01%
2022/10/20	6.1	19.96	0	0.00	20.40	6.1	11,971	0.05%
2022/10/19	21.6	20.55	0	0.00	20.30	21.6	11,752	0.18%
2022/10/18	0	0.00	3	20.45	20.55	-3	11,730	-0.03%
2022/10/17	10	20.50	0.2	20.45	20.45	9.8	11,714	0.08%
2022/10/14	7	20.88	2	20.98	20.80	5	11,648	0.04%
2022/10/13	4.2	20.91	1	21.40	20.80	3.2	11,588	0.03%
2022/10/12	7	21.67	1	21.45	21.60	6	11,377	0.05%
2022/10/11	4.1	21.48	0	0.00	21.50	4.1	11,351	0.04%
2022/10/07	15.7	22.15	0	0.00	22.00	15.7	11,329	0.14%
2022/10/06	0	0.00	27	22.24	22.30	-27	11,316	-0.24%
2022/10/05	14	22.25	76	22.10	22.10	-62	11,381	-0.54%
2022/10/04	2	22.00	0	0.00	22.25	2	11,423	0.02%
2022/10/03	0.1	22.10	0	0.00	22.05	0.1	11,352	0.00%
2022/09/30	6.6	22.40	1	22.35	22.25	5.6	11,278	0.05%
2022/09/29	1	22.45	0	0.00	22.50	1	11,213	0.01%
2022/09/28	3	22.17	2	22.28	22.45	1	11,165	0.01%
2022/09/27	10	22.45	1	22.40	22.50	9	10,951	0.08%
2022/09/26	2	22.58	6	22.55	22.55	-4	10,916	-0.04%
2022/09/22	6	22.86	0	0.00	22.80	6	10,989	0.05%
2022/09/21	15	23.06	0	0.00	23.05	15	10,889	0.14%
2022/09/19	0	0.00	1	23.10	23.10	-1	10,861	-0.01%
2022/09/16	15	23.07	20	23.33	23.40	-5	10,897	-0.05%
2022/09/14	3.1	23.00	0	0.00	22.90	3.1	10,586	0.03%
2022/09/13	0.4	23.35	0.1	23.30	23.20	0.3	10,705	0.00%
2022/09/12	103.5	23.15	0.3	23.20	23.25	103.2	10,856	0.95%	大買/鉅額交易
2022/09/08	4.1	22.90	1.7	22.95	23.00	2.4	10,992	0.02%
2022/09/06	0	0.00	1	23.20	23.20	-1	11,126	-0.01%
2022/09/05	3	22.85	80	22.90	22.95	-77	11,106	-0.69%
2022/09/02	7	22.80	10	22.85	22.75	-3	11,255	-0.03%
2022/09/01	1.2	22.88	0	0.00	22.85	1.2	11,220	0.01%
2022/08/30	15	22.95	0	0.00	23.00	15	11,025	0.14%
2022/08/29	1	22.95	5	23.00	22.95	-4	10,973	-0.04%
2022/08/26	8	23.15	0	0.00	23.20	8	10,937	0.07%
2022/08/25	11	23.05	0	0.00	23.15	11	10,978	0.10%
2022/08/24	4.1	22.85	0	0.00	22.85	4.1	11,046	0.04%
2022/08/23	1	22.95	10	22.90	22.90	-9	11,387	-0.08%
2022/08/22	1	23.20	0	0.00	23.20	1	11,472	0.01%
2022/08/17	1.1	23.51	0	0.00	23.60	1.1	11,800	0.01%
2022/08/16	2.1	23.50	10	23.50	23.55	-7.9	11,829	-0.07%
2022/08/15	10	23.55	0	0.00	23.60	10	11,918	0.08%
2022/08/11	1.7	23.20	2	23.28	23.40	-0.3	12,096	0.00%
2022/08/10	11	24.40	3	24.28	24.35	8	11,935	0.07%
2022/08/09	0.9	23.67	1	23.55	23.90	-0.1	11,262	0.00%
2022/08/08	0	0.00	2	23.35	23.50	-2	11,028	-0.02%
2022/08/04	0	0.00	0.2	23.05	22.95	-0.2	11,111	0.00%
2022/08/03	3	22.93	0	0.00	23.00	3	11,125	0.03%
2022/07/29	2	22.80	0	0.00	23.10	2	11,403	0.02%
2022/07/28	2	23.00	1.1	23.10	23.05	0.9	11,334	0.01%
2022/07/27	0	0.00	0.1	22.60	22.80	-0.1	11,227	0.00%
2022/07/26	10	22.30	0.1	22.45	22.35	9.9	11,148	0.09%
2022/07/25	6	22.08	5	22.25	22.35	1	11,188	0.01%
2022/07/22	40	22.01	40	22.15	22.15	0	11,362	0.00%
2022/07/21	0	0.00	3	22.05	22.10	-3	11,500	-0.03%
2022/07/20	2	21.70	2.1	22.10	21.70	-0.1	11,645	0.00%
2022/07/19	0	0.00	1	21.75	21.75	-1	11,751	-0.01%
2022/07/18	20	21.60	7	21.67	21.75	13	11,891	0.11%
2022/07/15	14.2	21.56	0	0.00	21.45	14.2	12,051	0.12%
2022/07/13	3.5	21.94	0	0.00	22.00	3.5	12,006	0.03%
2022/07/12	0	0.00	29.2	21.45	21.40	-29.2	12,138	-0.24%
2022/07/08	120	22.15	120	22.25	22.15	0	12,347	0.00%	大買/大賣/
2022/07/06	0.2	22.33	1	22.30	22.10	-0.8	12,479	-0.01%
2022/07/05	2	22.63	9	22.60	22.65	-7	12,597	-0.06%
2022/07/01	0	0.00	1	22.55	22.40	-1	12,965	-0.01%
2022/06/27	0	0.00	50	23.25	23.15	-50	13,520	-0.37%
2022/06/24	20	23.20	0	0.00	23.15	20	13,498	0.15%
2022/06/23	1	22.80	5	22.95	22.95	-4	13,480	-0.03%
2022/06/22	0	0.00	1	23.00	22.85	-1	13,471	-0.01%
2022/06/21	0	23.00	2	23.00	23.05	-2	13,560	-0.01%
2022/06/17	0	0.00	10	22.65	22.65	-10	13,356	-0.07%
2022/06/16	10	23.18	0	0.00	22.90	10	13,196	0.08%
2022/06/15	0	0.00	11	23.15	23.05	-11	13,302	-0.08%
2022/06/14	2	22.85	9	22.98	23.05	-7	13,482	-0.05%
2022/06/13	4	22.69	10	22.65	22.75	-6	13,591	-0.04%
2022/06/09	0	0.00	3.1	23.35	23.45	-3.1	13,551	-0.02%
2022/06/07	1.5	23.30	0	0.00	23.25	1.5	13,725	0.01%
2022/06/02	2	23.20	10	23.40	23.45	-8	14,224	-0.06%
2022/05/30	0	0.00	1	23.65	23.95	-1	14,318	-0.01%
2022/05/27	0	0.00	3	23.48	23.60	-3	14,332	-0.02%
2022/05/26	0	0.00	1	23.25	23.15	-1	14,417	-0.01%
2022/05/25	1	23.25	16	23.20	23.20	-15	14,590	-0.10%
2022/05/24	0	0.00	1	23.00	22.90	-1	14,713	-0.01%
2022/05/23	1	22.40	0	0.00	22.85	1	14,608	0.01%
2022/05/20	0	22.65	0.3	22.60	22.70	-0.3	14,686	0.00%
2022/05/17	3	22.00	0	0.00	22.00	3	14,125	0.02%
2022/05/16	0.5	21.85	0	0.00	21.90	0.5	14,122	0.00%
2022/05/13	2.1	21.90	0.5	21.90	21.90	1.6	14,073	0.01%
2022/05/12	34	21.96	35	22.00	21.80	-1	14,082	-0.01%
2022/05/11	0	0.00	3	22.30	22.35	-3	13,909	-0.02%
2022/05/10	9.1	22.30	3	22.35	22.35	6.1	13,929	0.04%
2022/05/09	6.4	22.29	0	0.00	22.20	6.4	14,031	0.05%
2022/05/06	0	0.00	6	22.70	22.85	-6	14,106	-0.04%
2022/05/05	2	23.38	0	0.00	23.15	2	14,232	0.01%
2022/05/04	0.2	23.50	0	0.00	23.40	0.2	14,222	0.00%
2022/05/03	1.1	23.52	3	23.48	23.45	-1.9	14,444	-0.01%
2022/04/29	1	23.60	0	0.00	23.75	1	14,605	0.01%
2022/04/28	4	23.25	0	0.00	23.50	4	14,821	0.03%
2022/04/27	10	23.55	2.2	23.65	23.45	7.8	14,698	0.05%
2022/04/26	1	23.55	0	0.00	23.85	1	14,591	0.01%
2022/04/25	1	23.10	1	23.05	23.15	0	14,463	0.00%
2022/04/22	0.1	23.30	8.5	23.50	23.65	-8.4	14,406	-0.06%
2022/04/21	3	23.35	0	0.00	23.40	3	14,478	0.02%
2022/04/20	0	23.60	0	0.00	23.90	0	14,506	0.00%
2022/04/19	3	23.80	0	0.00	23.60	3	14,591	0.02%
2022/04/18	0.1	23.50	30	23.40	23.55	-29.9	14,840	-0.20%
2022/04/15	1	24.35	12	24.13	24.25	-11	14,736	-0.07%
2022/04/14	4	24.55	0	0.00	24.40	4	14,804	0.03%
2022/04/13	1	24.85	18	25.01	25.10	-17	14,646	-0.12%
2022/04/12	1	24.90	0	0.00	24.90	1	14,592	0.01%
2022/04/11	0.1	25.15	5	25.26	25.05	-4.9	14,518	-0.03%
2022/04/08	5	24.90	0	0.00	25.10	5	14,398	0.03%
2022/04/07	26.1	24.92	15	24.70	24.60	11.1	14,322	0.08%
2022/04/06	5	24.85	0	25.00	25.20	5	13,996	0.04%
2022/03/31	0	0.00	11	24.49	24.35	-11	13,738	-0.08%
2022/03/29	1.9	23.52	0	0.00	23.45	1.9	13,300	0.01%
2022/03/25	2	23.60	1	23.65	23.65	1	13,233	0.01%
2022/03/24	4	23.65	13	23.69	23.80	-9	13,237	-0.07%
2022/03/23	0	0.00	8.5	23.54	23.80	-8.5	13,200	-0.06%
2022/03/22	0	0.00	1	23.15	23.35	-1	13,010	-0.01%
2022/03/21	10	23.23	6	23.24	23.25	4	13,015	0.03%
2022/03/18	52.1	23.29	32	23.40	23.30	20.1	12,995	0.15%
2022/03/17	0.2	23.15	1.2	23.34	23.15	-1	12,807	-0.01%
2022/03/16	0	0.00	14.2	22.79	22.90	-14.2	12,580	-0.11%
2022/03/15	0	22.45	51.1	22.32	22.50	-51	12,488	-0.41%
2022/03/14	0	0.00	20	22.45	22.50	-20	12,499	-0.16%
2022/03/11	9	22.49	0	0.00	22.40	9	12,537	0.07%
2022/03/10	0.9	22.30	0.2	22.25	22.45	0.7	12,579	0.01%
2022/03/09	8	21.94	0	0.00	21.90	8	12,490	0.06%
2022/03/08	5.9	21.87	20	21.80	21.95	-14.1	12,340	-0.11%
2022/03/07	3	22.10	0	0.00	22.10	3	12,050	0.02%
2022/03/04	0	0.00	0.4	22.70	22.70	-0.4	12,081	0.00%
2022/03/03	2.7	22.79	0.1	22.80	22.75	2.6	12,055	0.02%
2022/03/02	0	0.00	1.4	22.70	22.85	-1.4	12,185	-0.01%
2022/03/01	1	22.50	52.1	22.47	22.55	-51.1	12,038	-0.42%
2022/02/25	7	22.06	0	0.00	22.10	7	11,805	0.06%
2022/02/24	2.5	22.22	2	22.20	22.25	0.5	11,547	0.00%
2022/02/23	0.6	22.68	0	0.00	22.65	0.6	11,253	0.00%
2022/02/22	3.2	22.58	10	22.55	22.65	-6.8	11,348	-0.06%
2022/02/21	15	22.85	0	0.00	22.85	15	11,268	0.13%
2022/02/18	13.2	22.86	15	22.85	22.85	-1.8	11,336	-0.02%
2022/02/17	0	23.00	0	0.00	23.00	0	11,369	0.00%
2022/02/16	31	22.97	0	0.00	22.90	31	11,393	0.27%
2022/02/15	25.2	22.89	0	0.00	22.80	25.2	11,413	0.22%
2022/02/14	13	22.83	0	0.00	22.85	13	11,401	0.11%
2022/02/11	34	23.11	0	0.00	23.20	34	11,318	0.30%
2022/02/10	55.8	23.00	0	0.00	23.20	55.8	11,283	0.49%
2022/02/09	59.9	23.07	14	23.13	23.10	45.9	11,214	0.41%
2022/02/08	11	22.90	7.7	22.53	22.85	3.3	10,936	0.03%
2022/02/07	4.1	21.94	0	0.00	22.25	4.1	10,705	0.04%
2022/01/26	0.3	21.90	0	0.00	21.85	0.3	10,425	0.00%
2022/01/25	3.5	21.54	0	0.00	21.70	3.5	10,423	0.03%
2022/01/24	33	21.81	0.4	21.95	21.85	32.6	10,230	0.32%
2022/01/21	12.5	22.02	3	22.00	21.95	9.5	10,129	0.09%
2022/01/20	3	22.20	0.1	22.30	22.30	2.9	9,839	0.03%
2022/01/19	2	22.40	0	0.00	22.40	2	9,743	0.02%
2022/01/18	0	0.00	1	22.45	22.55	-1	9,734	-0.01%
2022/01/17	3.5	22.39	7.6	22.51	22.45	-4.1	9,626	-0.04%
2022/01/14	16	22.63	9.3	22.42	22.50	6.7	9,461	0.07%
2022/01/13	0	0.00	8.1	22.46	22.60	-8.1	9,286	-0.09%
2022/01/12	7	22.22	5.1	22.25	22.35	1.9	9,075	0.02%
2022/01/11	2	22.15	16.3	22.12	22.20	-14.3	8,965	-0.16%
2022/01/10	4	21.70	2	21.73	22.00	2	8,682	0.02%
2022/01/07	1	21.50	0	0.00	21.60	1	8,566	0.01%
2022/01/06	1.9	21.20	0	0.00	21.30	1.9	8,414	0.02%
2022/01/05	0.1	21.15	30	21.15	21.20	-29.9	8,343	-0.36%
2022/01/04	0	0.00	6	21.06	21.10	-6	8,421	-0.07%
2022/01/03	2.7	21.18	0	0.00	21.05	2.7	8,416	0.03%
2021/12/30	2	21.20	2.7	21.27	21.20	-0.7	8,390	-0.01%
2021/12/29	0	21.20	4	21.18	21.25	-4	8,526	-0.05%
2021/12/28	4	21.00	10	21.00	21.15	-6	8,505	-0.07%
2021/12/27	0	20.95	0	0.00	20.95	0	8,505	0.00%
2021/12/24	1	21.00	35	20.88	20.95	-34	8,742	-0.39%
2021/12/23	0	20.95	0	0.00	20.95	0	8,790	0.00%
2021/12/22	0	20.90	0	0.00	20.85	0	8,956	0.00%
2021/12/21	0	20.90	0	20.90	20.90	0	9,031	0.00%
2021/12/20	1.9	20.82	0	0.00	20.80	1.9	9,052	0.02%
2021/12/16	0	0.00	2	20.85	20.80	-2	9,053	-0.02%
2021/12/15	12	20.84	0	0.00	20.80	12	9,468	0.13%
2021/12/14	1	20.90	0	0.00	20.95	1	9,842	0.01%
2021/12/13	1	21.00	1	21.05	21.05	0	10,125	0.00%
2021/12/10	3	21.05	0.3	21.00	21.00	2.7	10,328	0.03%
2021/12/08	0.6	20.85	1	20.75	20.90	-0.4	10,635	0.00%
2021/12/07	0	0.00	3	20.60	20.80	-3	10,683	-0.03%
2021/12/06	0	0.00	4	20.70	20.70	-4	10,698	-0.04%
2021/12/03	0	20.65	0	0.00	20.60	0	10,788	0.00%
2021/12/01	62	20.40	0	0.00	20.60	62	10,836	0.57%
2021/11/30	6.5	20.49	9	20.55	20.20	-2.5	10,988	-0.02%
2021/11/29	1	20.50	0	0.00	20.45	1	10,680	0.01%
2021/11/26	4	20.73	0	0.00	20.55	4	10,784	0.04%
2021/11/25	0.6	20.80	0	0.00	20.85	0.6	10,914	0.01%
2021/11/23	0	0.00	0.5	20.85	20.75	-0.5	11,761	0.00%
2021/11/22	0	0.00	15	20.90	20.90	-15	12,009	-0.12%
2021/11/18	0	0.00	2	21.20	21.20	-2	12,194	-0.02%
2021/11/17	17	21.04	5.5	21.02	21.10	11.5	12,132	0.09%
2021/11/16	5	20.90	0	0.00	20.95	5	12,146	0.04%
2021/11/15	0	0.00	3	20.90	20.90	-3	12,319	-0.02%
2021/11/12	0	0.00	20	20.79	20.75	-20	12,284	-0.16%
2021/11/09	0.5	20.45	13.5	20.45	20.45	-13	12,575	-0.10%
2021/11/08	0	0.00	3	20.40	20.40	-3	12,673	-0.02%
2021/11/05	0	0.00	5.2	20.35	20.35	-5.2	12,833	-0.04%
2021/11/03	4	20.35	0	0.00	20.40	4	12,953	0.03%
2021/11/02	0	0.00	7.3	20.40	20.45	-7.3	13,079	-0.06%
2021/11/01	10.5	20.35	0	0.00	20.35	10.5	13,153	0.08%
2021/10/29	10.5	20.35	0	0.00	20.35	10.5	13,166	0.08%
2021/10/28	22.2	20.35	3	20.40	20.40	19.2	13,083	0.15%
2021/10/27	21	20.40	0	0.00	20.35	21	13,141	0.16%
2021/10/26	0	0.00	0	20.35	20.50	0	13,242	0.00%
2021/10/25	6	20.33	4	20.30	20.35	2	13,196	0.02%
2021/10/22	18	20.39	16	20.33	20.30	2	13,305	0.02%
2021/10/19	3	20.25	0	0.00	20.25	3	13,555	0.02%
2021/10/18	0	0.00	3	20.27	20.30	-3	13,762	-0.02%
2021/10/14	0.2	20.20	0	0.00	20.05	0.2	13,957	0.00%
2021/10/13	0.5	20.15	0	0.00	20.10	0.5	14,078	0.00%
2021/10/12	2.1	20.06	0	20.05	20.10	2.1	14,197	0.01%
2021/10/08	0	0.00	3.7	20.19	20.15	-3.7	14,142	-0.03%
2021/10/07	1	20.30	0	0.00	20.30	1	14,243	0.01%
2021/10/06	0	0.00	10	20.20	20.20	-10	14,303	-0.07%
2021/10/05	0	0.00	1	20.15	20.10	-1	14,382	-0.01%
2021/10/04	0	0.00	62	20.15	20.20	-62	14,455	-0.43%
2021/10/01	2	20.15	0	0.00	20.25	2	14,398	0.01%
2021/09/29	0	0.00	43	20.30	20.35	-43	14,165	-0.30%
2021/09/28	11	20.50	0	0.00	20.45	11	14,079	0.08%
2021/09/27	0	0.00	1	20.55	20.55	-1	14,037	-0.01%
2021/09/24	1	20.50	14.9	20.51	20.55	-13.9	14,010	-0.10%
2021/09/17	2	20.65	0	0.00	20.50	2	13,614	0.01%
2021/09/16	25	20.50	5	20.60	20.55	20	13,223	0.15%
2021/09/15	0	0.00	4	21.10	21.10	-4	12,919	-0.03%
2021/09/14	0	0.00	2	21.13	21.15	-2	12,725	-0.02%
2021/09/13	10	21.05	7.6	21.02	21.05	2.4	12,555	0.02%
2021/09/10	5	20.91	14	20.95	20.95	-9	12,417	-0.07%
2021/09/08	1	20.90	1.1	20.90	20.90	-0.1	12,510	0.00%
2021/09/07	0	0.00	250	20.85	20.90	-250	12,485	-2.00%	大賣/鉅額交易
2021/09/06	0	0.00	3	20.97	20.95	-3	12,482	-0.02%
2021/09/03	1	20.80	14	20.85	20.95	-13	12,341	-0.11%
2021/09/02	0	0.00	242	20.60	20.65	-242	12,183	-1.99%	大賣/鉅額交易
2021/09/01	0	0.00	10	20.70	20.60	-10	12,052	-0.08%
2021/08/31	1.5	20.57	1.5	20.70	20.90	0	11,840	0.00%
2021/08/30	0	0.00	4.4	20.55	20.70	-4.4	11,577	-0.04%
2021/08/27	3	20.22	108.5	20.34	20.45	-105.5	11,224	-0.94%	大賣/鉅額交易
2021/08/26	0	0.00	117.6	20.00	19.95	-117.6	10,698	-1.10%	大賣/鉅額交易
2021/08/25	0	0.00	17	19.85	19.90	-17	10,523	-0.16%
2021/08/24	0	0.00	1	19.70	19.80	-1	10,427	-0.01%
2021/08/20	1	19.50	0	0.00	19.60	1	10,324	0.01%
2021/08/18	1.2	19.70	2	19.65	19.75	-0.8	10,374	-0.01%
2021/08/17	0	0.00	4	19.59	19.75	-4	10,361	-0.04%
2021/08/16	0	0.00	1	19.55	19.60	-1	10,193	-0.01%
2021/08/13	0	0.00	10	19.70	19.70	-10	10,051	-0.10%
2021/08/12	0	0.00	3	19.70	19.80	-3	10,022	-0.03%
2021/08/11	1	19.65	1	19.80	19.80	0	9,922	0.00%
2021/08/10	0	0.00	2	19.65	19.65	-2	9,839	-0.02%
2021/08/09	2	19.70	2	19.65	19.75	0	10,120	0.00%
2021/08/06	0	0.00	44	19.67	19.70	-44	10,091	-0.44%
2021/08/05	0	0.00	15.8	19.63	19.70	-15.8	10,269	-0.15%
2021/08/04	1	19.50	16.4	19.45	19.55	-15.4	10,852	-0.14%
2021/08/03	0	0.00	7	19.44	19.50	-7	11,048	-0.06%
2021/07/29	0.3	19.40	5	19.35	19.45	-4.7	11,192	-0.04%
2021/07/28	1	19.30	1	19.25	19.35	0	11,299	0.00%
2021/07/27	0.1	19.35	0	0.00	19.40	0.1	11,570	0.00%
2021/07/26	0	0.00	2	19.43	19.35	-2	11,866	-0.02%
2021/07/23	1	19.50	0	0.00	19.45	1	11,931	0.01%
2021/07/22	0.3	19.40	13	19.39	19.45	-12.7	12,126	-0.10%
2021/07/21	10	19.10	0	0.00	19.15	10	12,493	0.08%
2021/07/20	9	19.00	11	19.01	19.05	-2	12,603	-0.02%
2021/07/19	18	19.02	0	0.00	19.20	18	12,564	0.14%
2021/07/16	0.5	19.05	1	19.10	19.10	-0.5	12,609	0.00%
2021/07/15	0	0.00	19	18.95	19.00	-19	12,598	-0.15%
2021/07/14	318	18.95	8	18.92	18.95	310	12,695	2.44%	大買/鉅額交易
2021/07/13	43.1	18.97	7	18.98	19.00	36.1	12,744	0.28%
2021/07/12	21	18.85	19	18.99	18.80	2	12,765	0.02%
2021/07/09	21	18.50	20	18.63	18.65	1	12,795	0.01%
2021/07/08	0	0.00	10	18.70	18.60	-10	12,882	-0.08%
2021/07/07	0	0.00	0.7	18.50	18.60	-0.7	13,004	-0.01%
2021/07/06	77	18.60	104	18.57	18.60	-27	13,095	-0.21%	大賣/
2021/07/05	77.1	18.45	3	18.45	18.40	74.1	13,124	0.56%
2021/07/02	0	0.00	3	18.38	18.30	-3	13,086	-0.02%
2021/07/01	0	0.00	3	18.35	18.35	-3	13,130	-0.02%
2021/06/30	50	18.45	50	18.45	18.45	0	13,210	0.00%
2021/06/29	0	0.00	2	18.45	18.40	-2	13,254	-0.02%
2021/06/28	0.3	18.50	2	18.55	18.55	-1.7	13,360	-0.01%
2021/06/24	0	0.00	5	18.35	18.30	-5	13,573	-0.04%
2021/06/23	1	18.15	0	0.00	18.25	1	13,662	0.01%
2021/06/22	2	18.15	6.7	18.20	18.20	-4.7	13,625	-0.03%
2021/06/21	1.1	18.10	0	0.00	18.10	1.1	13,658	0.01%
2021/06/18	1.1	18.11	0	0.00	18.10	1.1	13,578	0.01%
2021/06/16	0.1	18.25	0	0.00	18.35	0.1	13,596	0.00%
2021/06/07	2.1	18.25	0	0.00	18.20	2.1	14,185	0.01%
2021/06/04	2	18.30	1.6	18.32	18.30	0.4	14,237	0.00%
2021/06/03	0	0.00	5	18.40	18.40	-5	14,414	-0.03%
2021/05/31	2.6	18.24	1	18.20	18.25	1.6	14,649	0.01%
2021/05/28	5	18.15	1.1	18.20	18.15	3.9	14,824	0.03%
2021/05/27	5	18.00	0.3	18.10	18.15	4.7	14,871	0.03%
2021/05/26	2	18.10	7	18.10	18.10	-5	14,865	-0.03%
2021/05/25	3.1	18.03	0	0.00	18.00	3.1	14,969	0.02%
2021/05/24	2	17.95	0	0.00	17.95	2	15,054	0.01%
2021/05/21	0	0.00	5	18.05	18.05	-5	15,186	-0.03%
2021/05/20	0.1	18.00	0	0.00	17.85	0.1	15,259	0.00%
2021/05/19	26	17.97	0.3	18.00	17.90	25.7	15,291	0.17%
2021/05/18	4	17.65	2	18.00	18.05	2	15,376	0.01%
2021/05/17	18	17.71	15	17.85	17.60	3	15,525	0.02%
2021/05/14	9.1	17.96	0	0.00	18.05	9.1	15,264	0.06%
2021/05/13	2	17.90	0	0.00	17.85	2	15,148	0.01%
2021/05/12	39.2	18.21	8	18.01	17.95	31.2	14,846	0.21%
2021/05/11	9.1	18.81	14	18.84	18.70	-4.9	14,208	-0.03%
2021/05/10	10	19.10	5	19.08	19.10	5	14,073	0.04%
2021/05/07	0.1	18.90	0.2	18.90	18.90	-0.1	14,200	0.00%
2021/05/05	17	18.56	0	0.00	18.60	17	14,349	0.12%
2021/05/04	25.9	18.66	7	18.90	18.55	18.9	14,263	0.13%
2021/05/03	15.3	18.67	17	18.69	18.70	-1.7	13,977	-0.01%
2021/04/29	0	0.00	57	19.00	19.00	-57	13,824	-0.41%
2021/04/28	2.8	19.08	6	19.09	19.10	-3.2	13,688	-0.02%
2021/04/27	58.1	19.27	91.1	19.23	19.25	-33	13,701	-0.24%
2021/04/26	0.1	19.45	0.3	19.60	19.80	-0.2	13,132	0.00%
2021/04/23	0.4	19.40	24	19.50	19.45	-23.6	12,946	-0.18%
2021/04/22	0	19.50	2	19.45	19.50	-2	12,998	-0.02%
2021/04/21	3	19.47	13	19.50	19.45	-10	12,883	-0.08%
2021/04/20	5	19.55	9	19.58	19.65	-4	12,834	-0.03%
2021/04/19	0.1	19.45	13.1	19.34	19.50	-13	12,726	-0.10%
2021/04/16	0	0.00	21.1	19.21	19.25	-21.1	12,615	-0.17%
2021/04/15	0.1	19.20	2	19.18	19.20	-1.9	12,660	-0.02%
2021/04/14	3	18.92	29.3	18.94	19.00	-26.3	12,435	-0.21%
2021/04/13	4	18.88	61	18.80	18.80	-57	12,321	-0.46%
2021/04/12	0	0.00	23.5	18.55	18.60	-23.5	12,221	-0.19%
2021/04/09	11	18.55	0	0.00	18.55	11	12,179	0.09%
2021/04/08	1	18.65	7	18.65	18.65	-6	12,192	-0.05%
2021/04/07	0	0.00	6	18.65	18.75	-6	12,406	-0.05%
2021/04/06	1	18.65	43	18.75	18.70	-42	12,315	-0.34%
2021/04/01	0	0.00	11	18.70	18.65	-11	12,249	-0.09%
2021/03/31	0	0.00	30	18.65	18.65	-30	12,180	-0.25%
2021/03/30	30	18.55	66.4	18.45	18.60	-36.4	12,000	-0.30%
2021/03/29	0.2	18.45	0	0.00	18.45	0.2	11,801	0.00%
2021/03/26	3	18.35	1	18.30	18.35	2	11,753	0.02%
2021/03/25	8	18.27	3	18.30	18.35	5	11,694	0.04%
2021/03/24	1	18.20	13	18.22	18.25	-12	11,846	-0.10%
2021/03/23	0	0.00	5	18.25	18.20	-5	11,824	-0.04%
2021/03/22	8	18.21	2	18.20	18.20	6	11,895	0.05%
2021/03/19	13	18.16	0	0.00	18.30	13	11,924	0.11%
2021/03/17	18.2	18.42	0.4	18.40	18.40	17.9	11,720	0.15%
2021/03/16	2	18.55	7	18.53	18.55	-5	11,608	-0.04%
2021/03/15	4	18.38	12.2	18.39	18.35	-8.2	11,566	-0.07%
2021/03/12	20	18.20	19	18.28	18.35	1	11,730	0.01%
2021/03/11	15.8	18.27	18	18.30	18.30	-2.2	11,793	-0.02%
2021/03/09	0	0.00	5	18.25	18.30	-5	11,697	-0.04%
2021/03/05	5	17.95	0	0.00	18.05	5	11,527	0.04%
2021/03/04	6	18.00	0	0.00	18.15	6	12,006	0.05%
2021/03/03	0.2	18.25	5	18.25	18.20	-4.8	11,946	-0.04%
2021/03/02	3	18.03	0	0.00	18.00	3	11,757	0.03%
2021/02/26	8	18.03	0	0.00	18.15	8	11,657	0.07%
2021/02/25	0	0.00	2	18.30	18.30	-2	11,385	-0.02%
2021/02/24	18	18.21	10.2	18.20	18.20	7.8	11,299	0.07%
2021/02/23	5	18.11	6.1	18.15	18.15	-1.1	11,252	-0.01%
2021/02/22	3	17.93	2	18.00	17.90	1	11,144	0.01%
2021/02/19	11	17.79	1.2	17.82	17.90	9.8	11,139	0.09%
2021/02/18	2	17.93	1.1	17.91	17.90	0.9	11,114	0.01%
2021/02/17	12	17.63	0	0.00	17.80	12	11,076	0.11%
2021/02/05	2	17.38	0	0.00	17.45	2	10,857	0.02%
2021/02/03	4.2	17.30	0	0.00	17.40	4.2	11,101	0.04%
2021/02/02	7.8	17.23	0	0.00	17.25	7.8	11,225	0.07%
2021/02/01	1	17.30	0	0.00	17.20	1	11,234	0.01%
2021/01/29	2.1	17.25	0	0.00	17.15	2.1	11,168	0.02%
2021/01/28	14	17.32	0	0.00	17.30	14	10,905	0.13%
2021/01/27	30	17.43	0	0.00	17.40	30	10,698	0.28%
2021/01/26	0.2	17.50	0	0.00	17.45	0.2	10,625	0.00%
2021/01/25	2	17.45	0	0.00	17.50	2	10,620	0.02%
2021/01/22	4.1	17.50	0	0.00	17.45	4.1	10,667	0.04%
2021/01/21	24	17.75	5	17.80	17.60	19	10,581	0.18%
2021/01/20	4	17.69	0	0.00	17.60	4	10,516	0.04%
2021/01/19	0.3	17.90	5	17.95	17.90	-4.7	10,212	-0.05%
2021/01/18	3	17.85	60	17.85	17.90	-57	10,180	-0.56%
2021/01/15	3	18.02	11	18.07	17.95	-8	10,097	-0.08%
2021/01/14	0	0.00	31	18.15	18.15	-31	10,015	-0.31%
2021/01/13	0	0.00	1.1	18.15	18.15	-1.1	10,011	-0.01%
2021/01/12	5	18.09	0	0.00	18.05	5	10,006	0.05%
2021/01/11	1	18.20	10	18.29	18.30	-9	9,971	-0.09%
2021/01/08	1	18.10	1	18.30	18.30	0	9,947	0.00%
2021/01/07	15	18.05	14.1	18.05	18.10	1	9,772	0.01%
2021/01/06	2	18.05	3	18.05	18.00	-1	9,778	-0.01%
2021/01/05	2	18.05	0	0.00	18.20	2	9,749	0.02%
2021/01/04	1	18.10	1	18.15	18.15	0	9,757	0.00%
2020/12/31	0	0.00	4	18.30	18.25	-4	9,683	-0.04%
2020/12/30	3	18.30	103.6	18.10	18.35	-100.6	9,616	-1.05%	大賣/
2020/12/29	4	17.90	0.1	17.95	17.95	3.9	9,377	0.04%
2020/12/28	15.8	17.88	25	17.86	17.95	-9.2	9,414	-0.10%
2020/12/25	0	0.00	5	17.90	17.90	-5	9,421	-0.05%
2020/12/24	102	17.80	0	0.00	17.75	102	9,443	1.08%	大買/鉅額交易
2020/12/22	2	17.85	0	0.00	17.75	2	9,566	0.02%
2020/12/21	2	17.85	0	0.00	17.95	2	9,821	0.02%
2020/12/18	1	17.65	0	0.00	17.65	1	9,876	0.01%
2020/12/17	0	0.00	2.3	17.80	17.80	-2.3	9,776	-0.02%
2020/12/16	1.3	17.79	6	17.82	17.85	-4.7	9,787	-0.05%
2020/12/15	4	17.63	0	0.00	17.65	4	9,774	0.04%
2020/12/14	0	0.00	1	17.75	17.75	-1	9,665	-0.01%
2020/12/11	2	17.80	0	17.80	17.75	2	9,673	0.02%
2020/12/10	13	17.75	1.3	17.75	17.70	11.7	9,566	0.12%
2020/12/09	25	17.68	0	0.00	17.70	25	9,546	0.26%
2020/12/08	13	17.85	0	0.00	17.80	13	9,439	0.14%
2020/12/07	3	18.05	30.3	18.10	18.10	-27.3	9,191	-0.30%
2020/12/04	0	0.00	1	18.15	18.20	-1	9,112	-0.01%
2020/12/03	12	18.00	1	18.05	18.05	11	9,059	0.12%
2020/12/02	7	18.02	1	18.00	18.10	6	9,028	0.07%
2020/12/01	5.3	18.06	6.1	18.10	18.15	-0.9	9,127	-0.01%
2020/11/30	9.2	18.17	2.2	18.25	18.15	7	9,133	0.08%
2020/11/27	9	18.27	1	18.20	18.25	8	8,684	0.09%
2020/11/26	2	18.20	2	18.28	18.35	0	8,699	0.00%
2020/11/25	2	18.30	10	18.30	18.25	-8	8,971	-0.09%
2020/11/24	4.2	18.20	1	18.20	18.25	3.1	8,954	0.03%
2020/11/23	2	18.40	5.8	18.40	18.40	-3.8	8,948	-0.04%
2020/11/20	7.2	18.31	0	0.00	18.40	7.2	8,892	0.08%
2020/11/19	3	18.45	3	18.50	18.55	0	8,887	0.00%
2020/11/18	0	0.00	1.1	18.55	18.60	-1.1	8,887	-0.01%
2020/11/17	20	18.45	0	0.00	18.50	20	8,824	0.23%
2020/11/13	0	0.00	5	18.15	18.30	-5	9,039	-0.06%
2020/11/12	7.2	18.31	6	18.29	18.30	1.2	9,077	0.01%
2020/11/11	4	18.44	5	18.48	18.60	-1	9,078	-0.01%
2020/11/10	4.1	18.03	20	18.12	18.15	-16	8,999	-0.18%
2020/11/09	4	17.89	15	17.95	17.95	-11	9,418	-0.12%
2020/11/06	1	17.70	0	0.00	17.70	1	9,719	0.01%
2020/11/05	1	17.55	0.1	17.60	17.65	0.9	10,049	0.01%
2020/11/04	7	17.51	1	17.55	17.50	6	10,219	0.06%
2020/11/03	1.2	17.49	0	0.00	17.55	1.2	10,329	0.01%
2020/11/02	4	17.30	0	0.00	17.45	4	10,413	0.04%
2020/10/30	3	17.20	0	0.00	17.20	3	10,425	0.03%
2020/10/29	11	17.28	0	0.00	17.25	11	10,416	0.11%
2020/10/28	13	17.44	0	0.00	17.45	13	10,413	0.12%
2020/10/27	6.4	17.46	0	0.00	17.45	6.4	10,478	0.06%
2020/10/26	3.8	17.53	147	17.42	17.50	-143.2	10,548	-1.36%	大賣/鉅額交易
2020/10/23	4	17.40	0	0.00	17.40	4	10,651	0.04%
2020/10/21	1	17.40	0	0.00	17.30	1	10,929	0.01%
2020/10/20	1	17.35	0	0.00	17.40	1	10,978	0.01%
2020/10/19	17	17.45	0	0.00	17.40	17	10,950	0.16%
2020/10/16	8	17.49	0	0.00	17.40	8	10,964	0.07%
2020/10/15	7	17.50	0	0.00	17.50	7	10,986	0.06%
2020/10/14	1	17.65	0	0.00	17.55	1	11,015	0.01%
2020/10/13	2	17.60	0	0.00	17.55	2	10,979	0.02%
2020/10/12	3	17.75	0	0.00	17.80	3	10,960	0.03%
2020/10/08	7	17.75	0	0.00	17.80	7	11,029	0.06%
2020/10/07	32	17.80	0	0.00	17.80	32	11,093	0.29%
2020/10/06	2	17.83	0	0.00	17.90	2	11,200	0.02%
2020/10/05	5	17.68	0	0.00	17.75	5	11,246	0.04%
2020/09/30	3	17.72	0	0.00	17.65	3	11,276	0.03%
2020/09/29	5	17.80	0	0.00	17.70	5	11,284	0.04%
2020/09/28	32.2	17.75	0.1	17.85	17.75	32.1	11,378	0.28%
2020/09/25	3.9	17.37	0	0.00	17.50	3.9	11,471	0.03%
2020/09/24	5	17.30	0	0.00	17.25	5	11,389	0.04%
2020/09/23	8	17.72	0	0.00	17.70	8	11,189	0.07%
2020/09/22	18	17.82	0	0.00	17.80	18	11,077	0.16%
2020/09/21	15	17.98	22	18.00	17.95	-7	11,089	-0.06%
2020/09/18	3	18.10	0	0.00	18.15	3	11,113	0.03%
2020/09/17	53	18.05	0	0.00	18.00	53	11,057	0.48%
2020/09/16	5.8	18.08	0	0.00	18.15	5.8	11,101	0.05%
2020/09/15	1	18.15	1.5	18.15	18.15	-0.5	11,089	0.00%
2020/09/14	30.7	18.05	1.1	17.98	18.10	29.6	11,297	0.26%
2020/09/11	35	18.00	0	0.00	18.10	35	11,344	0.31%
2020/09/09	2	17.95	0	0.00	18.00	2	11,490	0.02%
2020/09/08	9	18.03	3	18.02	18.10	6	11,601	0.05%
2020/09/07	4	17.84	0	0.00	18.00	4	11,831	0.03%
2020/09/04	4.2	17.87	0	0.00	17.80	4.2	11,982	0.04%
2020/09/03	1	18.00	0	0.00	18.00	1	11,939	0.01%
2020/09/02	2	18.05	0	0.00	18.00	2	11,980	0.02%
2020/09/01	5	18.07	0	0.00	18.05	5	11,996	0.04%
2020/08/31	29	18.21	20	18.35	18.05	9	11,938	0.08%
2020/08/28	0	0.00	4	18.40	18.45	-4	11,760	-0.03%
2020/08/27	11	18.40	1	18.40	18.40	10	11,945	0.08%
2020/08/26	15	18.47	0	0.00	18.50	15	11,945	0.13%
2020/08/25	3	18.45	0	0.00	18.45	3	12,090	0.02%
2020/08/24	6.4	18.43	0	0.00	18.40	6.4	12,362	0.05%
2020/08/21	4	18.55	0	0.00	18.60	4	12,414	0.03%
2020/08/20	3	18.53	0	0.00	18.45	3	12,423	0.02%
2020/08/18	9	18.76	0	0.00	18.90	9	12,200	0.07%
2020/08/17	3	18.80	1	18.80	18.80	2	12,283	0.02%
2020/08/14	10	18.84	0	0.00	18.80	10	12,268	0.08%
2020/08/13	37	18.86	36	18.90	18.95	1	12,163	0.01%
2020/08/12	14	20.14	0	0.00	20.15	14	11,672	0.12%
2020/08/11	27.9	20.19	0	0.00	20.15	27.9	11,323	0.25%
2020/08/10	13	20.27	0	0.00	20.30	13	11,058	0.12%
2020/08/07	41	20.35	0	0.00	20.40	41	10,928	0.38%
2020/08/06	0	0.00	2	20.25	20.40	-2	10,860	-0.02%
2020/08/05	81	20.08	3	20.15	20.15	78	10,867	0.72%
2020/08/04	1	20.00	0	0.00	20.00	1	10,947	0.01%
2020/08/03	35	20.01	0	0.00	20.00	35	10,886	0.32%
2020/07/30	1	20.10	10	20.10	20.15	-9	10,800	-0.08%
2020/07/29	12	20.11	1	20.20	20.00	11	10,778	0.10%
2020/07/28	3	19.87	3	19.75	19.95	0	10,876	0.00%
2020/07/27	1	19.95	2	19.93	19.85	-1	11,090	-0.01%
2020/07/24	6	20.03	0	0.00	20.00	6	11,168	0.05%
2020/07/23	2	20.08	0	0.00	20.15	2	11,310	0.02%
2020/07/22	2	20.15	0	0.00	20.20	2	11,440	0.02%
2020/07/21	10	20.15	4.8	20.12	20.20	5.2	11,520	0.04%
2020/07/17	0	0.00	50.1	20.10	20.10	-50.1	11,630	-0.43%
2020/07/16	0	0.00	1	20.05	20.05	-1	11,941	-0.01%
2020/07/15	1	20.05	4	20.00	20.20	-3	11,980	-0.03%
2020/07/13	2	20.07	0	0.00	20.05	2	12,172	0.02%
2020/07/10	1	20.05	0	0.00	20.15	1	12,355	0.01%
2020/07/09	0	0.00	58	20.20	20.20	-58	12,516	-0.46%
2020/07/07	9	20.29	0	0.00	20.35	9	12,910	0.07%
2020/07/06	2	20.40	5	20.36	20.50	-3	12,931	-0.02%
2020/07/03	2	20.20	12	20.15	20.15	-10	12,943	-0.08%
2020/07/02	0	0.00	1	20.10	20.10	-1	13,072	-0.01%
2020/07/01	5	20.09	0	0.00	20.05	5	13,325	0.04%
2020/06/30	0	0.00	1	20.00	20.00	-1	13,492	-0.01%
2020/06/29	5	19.83	1	19.90	19.90	4	13,603	0.03%
2020/06/24	3	19.97	3	19.93	19.90	0	13,766	0.00%
2020/06/23	6	19.91	3	19.90	19.90	3	14,052	0.02%
2020/06/22	50	19.85	0	0.00	19.90	50	14,208	0.35%
2020/06/19	2	19.80	1	19.90	19.80	1	14,771	0.01%
2020/06/18	18	19.87	0	0.00	19.90	18	14,923	0.12%
2020/06/17	16	19.91	1	20.10	20.10	15	15,146	0.10%
2020/06/16	0	0.00	2	20.10	19.95	-2	15,907	-0.01%
2020/06/15	12	19.75	0	0.00	19.70	12	16,606	0.07%
2020/06/12	4	19.76	4	19.70	19.80	0	17,069	0.00%
2020/06/11	5	20.10	2	20.13	20.05	3	17,638	0.02%
2020/06/10	0	0.00	1.6	20.40	20.40	-1.6	17,954	-0.01%
2020/06/09	12	20.31	0	0.00	20.35	12	18,635	0.06%
2020/06/08	2	20.25	7	20.32	20.35	-5	19,268	-0.03%
2020/06/04	1	20.20	2	20.15	20.25	-1	19,814	-0.01%
2020/06/03	0	0.00	18	20.25	20.30	-18	20,194	-0.09%
2020/06/02	0	0.00	5	19.82	19.90	-5	20,134	-0.02%
2020/06/01	5	19.65	5	19.80	19.65	0	20,134	0.00%
2020/05/29	0	0.00	5	19.40	19.45	-5	20,023	-0.02%
2020/05/28	1	19.60	0	0.00	19.50	1	19,771	0.01%
2020/05/27	0	0.00	12	19.50	19.50	-12	20,080	-0.06%
2020/05/26	8	19.41	1	19.35	19.40	7	20,220	0.03%
2020/05/25	10	19.20	0	0.00	19.20	10	20,268	0.05%
2020/05/22	25	19.24	0	0.00	19.10	25	20,435	0.12%
2020/05/21	2	19.45	33	19.42	19.40	-31	20,539	-0.15%
2020/05/19	0	0.00	5	19.30	19.30	-5	20,766	-0.02%
2020/05/18	1	19.05	2	19.05	19.00	-1	20,864	0.00%
2020/05/15	5	19.06	0	0.00	19.00	5	20,810	0.02%
2020/05/14	3	19.10	0	0.00	19.05	3	20,703	0.01%
2020/05/12	2	19.23	0	0.00	19.15	2	20,684	0.01%
2020/05/11	3	19.43	5	19.50	19.35	-2	20,613	-0.01%
2020/05/07	9	19.01	6	19.00	18.95	3	20,559	0.01%
2020/05/06	15	18.99	0	0.00	18.95	15	20,609	0.07%
2020/05/05	0	0.00	8	19.11	19.05	-8	20,639	-0.04%
2020/05/04	24	18.94	0	0.00	19.00	24	20,717	0.12%
2020/04/30	0	0.00	30	19.51	19.45	-30	20,655	-0.15%
2020/04/29	20	19.15	6	19.20	19.20	14	20,648	0.07%
2020/04/28	21	18.89	0	0.00	18.90	21	20,607	0.10%
2020/04/27	0	0.00	2	18.35	18.35	-2	21,054	-0.01%
2020/04/24	23	18.10	0	0.00	18.05	23	21,010	0.11%
2020/04/23	3	18.17	1	18.15	18.05	2	20,911	0.01%
2020/04/22	1	18.00	0	0.00	18.05	1	20,838	0.00%
2020/04/21	12	18.24	4	18.05	18.05	8	20,752	0.04%
2020/04/20	3	18.55	0	0.00	18.55	3	20,477	0.01%
2020/04/17	12	18.78	0	0.00	18.65	12	20,474	0.06%
2020/04/16	10	18.64	7	18.61	18.60	3	20,299	0.01%
2020/04/15	9	18.88	0	0.00	18.90	9	20,134	0.04%
2020/04/14	1	18.20	15	18.47	18.50	-14	19,874	-0.07%
2020/04/13	21	18.19	3	18.18	18.15	18	19,681	0.09%
2020/04/10	0	0.00	1	18.55	18.70	-1	19,420	-0.01%
2020/04/09	162	18.30	2	18.33	18.35	160	19,230	0.83%	大買/鉅額交易
2020/04/08	2	18.18	0	0.00	18.30	2	19,084	0.01%
2020/04/07	4	18.04	0	0.00	18.10	4	18,940	0.02%
2020/04/06	4	17.76	0	0.00	17.95	4	18,833	0.02%
2020/04/01	1	17.85	0	0.00	17.80	1	18,499	0.01%
2020/03/31	4	18.01	0	0.00	18.05	4	18,287	0.02%
2020/03/30	4	17.79	3	17.85	18.05	1	18,042	0.01%
2020/03/27	1	18.35	5	18.38	18.10	-4	17,787	-0.02%
2020/03/26	19	17.96	0	0.00	18.00	19	17,500	0.11%
2020/03/25	20	17.91	5	17.90	17.95	15	17,513	0.09%
2020/03/24	7.8	17.64	72	17.75	17.50	-64.2	16,969	-0.38%
2020/03/23	7	16.89	5	16.96	17.00	2	16,761	0.01%
2020/03/20	99.7	17.44	24	17.31	17.65	75.7	16,517	0.46%
2020/03/19	21	16.49	3.2	16.30	16.15	17.8	15,734	0.11%
2020/03/18	72	17.55	4.4	17.54	17.50	67.6	14,982	0.45%
2020/03/17	12	17.90	0	0.00	17.85	12	14,459	0.08%
2020/03/16	66.3	18.94	2	19.00	18.75	64.3	13,625	0.47%
2020/03/13	21	18.72	31.5	18.94	19.55	-10.5	13,086	-0.08%
2020/03/12	47	20.08	1	20.15	20.00	46	12,287	0.37%
2020/03/11	12.5	20.82	0.1	20.90	20.75	12.4	11,610	0.11%
2020/03/10	10	20.78	10	20.70	20.90	0	11,333	0.00%
2020/03/09	14	21.09	0	0.00	21.05	14	10,878	0.13%
2020/03/06	10	21.45	0	0.00	21.40	10	10,379	0.10%
2020/03/05	2	21.60	0	0.00	21.65	2	10,227	0.02%
2020/03/04	0	21.55	0	0.00	21.50	0	10,210	0.00%
2020/03/03	2	21.48	0	0.00	21.45	2	10,137	0.02%
2020/03/02	6	21.27	2.2	21.26	21.25	3.8	10,019	0.04%
2020/02/27	7	21.55	5.4	21.51	21.55	1.6	10,055	0.02%
2020/02/26	2	21.58	9.1	21.55	21.55	-7.1	9,910	-0.07%
2020/02/25	2	21.55	10	21.65	21.65	-8	9,729	-0.08%
2020/02/24	9	21.76	0	0.00	21.70	9	9,605	0.09%
2020/02/21	14	21.96	1	21.95	21.90	13	9,320	0.14%
2020/02/20	1	22.05	0	0.00	22.10	1	9,135	0.01%
2020/02/19	4	22.05	21.1	21.98	22.15	-17.1	8,980	-0.19%
2020/02/18	3	21.87	5.5	21.86	21.90	-2.5	8,824	-0.03%
2020/02/17	4	21.83	0	0.00	21.85	4	8,926	0.04%
2020/02/14	1	21.75	0	0.00	21.85	1	8,987	0.01%
2020/02/12	4	21.80	0	0.00	21.80	4	9,133	0.04%
2020/02/11	1	21.75	0	0.00	21.75	1	9,100	0.01%
2020/02/07	2	21.88	54.3	21.80	21.80	-52.3	9,049	-0.58%
2020/02/05	4	21.79	1	21.60	21.75	3	9,015	0.03%
2020/02/03	4	21.28	0	0.00	21.40	4	9,020	0.04%
2020/01/31	21	21.79	0	0.00	21.65	21	8,818	0.24%
2020/01/30	11	21.70	104	21.80	21.50	-93	8,640	-1.08%	大賣/
2020/01/17	0	0.00	0.1	22.30	22.30	-0.1	7,876	0.00%
2020/01/16	1	22.15	0	0.00	22.20	1	7,915	0.01%
2020/01/15	0	0.00	5	22.20	22.25	-5	7,924	-0.06%
2020/01/14	0	0.00	1	22.25	22.30	-1	7,920	-0.01%
2020/01/10	0	0.00	1	22.00	22.00	-1	7,800	-0.01%
2020/01/08	1	21.85	0	0.00	21.80	1	7,815	0.01%
2020/01/07	1	21.95	0	0.00	22.00	1	7,773	0.01%
2020/01/06	23	21.94	0	0.00	21.90	23	7,792	0.30%
2020/01/03	87	22.00	0	0.00	22.05	87	7,834	1.11%
2020/01/02	10	21.98	0	0.00	22.00	10	7,861	0.13%
2019/12/31	2	22.00	0	0.00	22.00	2	7,849	0.03%
2019/12/26	0.4	22.00	0	0.00	22.00	0.4	7,860	0.00%
2019/12/20	1	21.85	0	0.00	21.85	1	8,199	0.01%
2019/12/19	0	0.00	3	22.20	22.20	-3	7,982	-0.04%
2019/12/18	0.9	22.10	1	22.00	22.20	-0.1	7,992	0.00%
2019/12/16	0	0.00	25	21.85	21.80	-25	8,078	-0.31%
2019/12/12	0	0.00	200	21.80	21.75	-200	8,200	-2.44%	大賣/鉅額交易
2019/12/09	2	21.68	0	0.00	21.75	2	8,565	0.02%
2019/12/02	2	21.70	0	0.00	21.70	2	8,940	0.02%
2019/11/26	0	0.00	5	22.00	21.75	-5	9,130	-0.05%
2019/11/25	1	21.90	2	21.90	21.90	-1	8,720	-0.01%
2019/11/22	0	0.00	5	21.75	21.75	-5	8,910	-0.06%
2019/11/20	0	0.00	1	21.90	21.90	-1	8,972	-0.01%
2019/11/19	1	21.85	2	21.80	21.90	-1	9,012	-0.01%
2019/11/18	2	21.80	0	0.00	21.90	2	9,096	0.02%
2019/11/14	3	21.60	2	21.55	21.60	1	9,331	0.01%
2019/11/13	0	21.90	0	0.00	21.80	0	9,501	0.00%
2019/11/12	1	21.90	0	0.00	22.00	1	10,102	0.01%
2019/11/11	5	21.95	0	0.00	22.00	5	10,672	0.05%
2019/11/08	2	22.23	0	0.00	22.30	2	10,799	0.02%
2019/11/06	0	0.00	14	22.35	22.40	-14	11,094	-0.13%
2019/11/05	10	22.17	7	22.14	22.30	3	11,250	0.03%
2019/11/04	0	0.00	20	22.10	22.20	-20	11,384	-0.18%
2019/11/01	0	0.00	1	22.05	22.05	-1	11,523	-0.01%
2019/10/31	0	0.00	27	21.96	21.90	-27	11,689	-0.23%
2019/10/30	0.7	21.75	20.2	21.65	21.80	-19.5	11,664	-0.17%
2019/10/29	50	21.55	0	0.00	21.60	50	11,879	0.42%
2019/10/28	0.9	21.55	0	0.00	21.55	0.9	12,030	0.01%
2019/10/25	0	0.00	1.5	21.47	21.50	-1.5	12,094	-0.01%
2019/10/24	0	0.00	1.1	21.31	21.45	-1.1	12,163	-0.01%
2019/10/22	0	0.00	0.5	21.35	21.35	-0.5	12,355	0.00%
2019/10/21	0.2	21.30	0.5	21.30	21.30	-0.3	12,387	0.00%
2019/10/18	2	21.23	0	0.00	21.20	2	12,427	0.02%
2019/10/17	0	0.00	0.5	21.30	21.30	-0.5	12,495	0.00%
2019/10/08	3	21.08	0	0.00	21.20	3	12,633	0.02%
2019/10/07	1.5	21.08	0	0.00	21.10	1.5	12,751	0.01%
2019/10/02	0	0.00	1	21.35	21.20	-1	12,951	-0.01%
2019/10/01	1.1	21.21	0	0.00	21.30	1.1	12,897	0.01%
2019/09/27	0	0.00	0.5	21.05	20.95	-0.5	12,776	0.00%
2019/09/26	0	0.00	5.5	21.11	21.15	-5.5	12,765	-0.04%
2019/09/25	0	0.00	5	21.10	21.15	-5	12,843	-0.04%
2019/09/24	11	21.19	0	0.00	21.20	11	12,877	0.09%
2019/09/23	1	21.15	0	0.00	21.25	1	12,895	0.01%
2019/09/20	2.3	21.21	0	0.00	21.25	2.3	12,970	0.02%
2019/09/18	5	21.25	0.5	21.25	21.20	4.5	12,728	0.04%
2019/09/17	0	0.00	1	21.10	21.10	-1	12,648	-0.01%
2019/09/12	0.9	21.00	0	0.00	20.95	0.9	12,772	0.01%
2019/09/11	1	20.85	0	0.00	20.95	1	12,872	0.01%
2019/09/10	0	0.00	2	20.73	20.85	-2	12,801	-0.02%
2019/09/09	1	20.45	0	0.00	20.50	1	12,754	0.01%
2019/09/06	1	20.20	0	0.00	20.30	1	12,782	0.01%
2019/09/05	0	0.00	1	20.10	20.15	-1	12,841	-0.01%
2019/09/03	1	19.90	0	0.00	19.90	1	13,435	0.01%
2019/08/28	2.4	19.73	0	0.00	19.65	2.4	13,623	0.02%
2019/08/27	1	19.65	0	0.00	19.75	1	13,695	0.01%
2019/08/26	2	19.70	1	19.70	19.65	1	13,660	0.01%
2019/08/22	6	19.85	0	0.00	19.90	6	13,762	0.04%
2019/08/21	0.6	19.95	0	0.00	19.85	0.6	14,122	0.00%
2019/08/20	3	19.85	0	0.00	19.95	3	14,070	0.02%
2019/08/19	15	19.90	0	0.00	19.95	15	14,005	0.11%
2019/08/16	20	19.62	11	19.56	19.85	9	13,875	0.06%
2019/08/15	5	19.61	0	0.00	19.65	5	13,621	0.04%
2019/08/13	36	21.29	0	0.00	21.20	36	12,625	0.29%
2019/08/12	1	21.40	0	0.00	21.40	1	12,379	0.01%
2019/08/07	2	21.23	0	0.00	21.25	2	12,227	0.02%
2019/08/06	4	21.01	1	21.20	21.20	3	12,198	0.02%
2019/08/05	6.3	21.31	5.5	21.26	21.30	0.9	12,044	0.01%
2019/08/02	6	21.32	0	0.00	21.35	6	11,943	0.05%
2019/08/01	2	21.68	0	0.00	21.60	2	11,832	0.02%
2019/07/31	1	21.80	1	21.95	21.95	0	11,746	0.00%
2019/07/30	2	21.90	3	21.92	21.85	-1	11,457	-0.01%
2019/07/25	1	21.65	0	0.00	21.70	1	11,489	0.01%
2019/07/22	0	0.00	1	21.40	21.40	-1	11,606	-0.01%
2019/07/19	2	21.35	0	0.00	21.35	2	11,637	0.02%
2019/07/18	0	0.00	1	21.30	21.30	-1	11,666	-0.01%
2019/07/17	0	0.00	1	21.15	21.30	-1	11,652	-0.01%
2019/07/16	0	0.00	5	21.15	21.20	-5	11,570	-0.04%
2019/07/12	0	0.00	15	21.22	21.20	-15	11,468	-0.13%
2019/07/11	10	21.13	0	0.00	21.20	10	11,363	0.09%
2019/07/10	201	20.95	0	0.00	21.00	201	11,190	1.80%	大買/鉅額交易
2019/07/09	5.3	20.85	0	0.00	20.85	5.3	11,054	0.05%
2019/07/05	0	0.00	0.2	21.00	20.90	-0.2	11,100	0.00%
2019/07/04	0	0.00	1.3	20.90	20.90	-1.3	11,132	-0.01%
2019/07/03	2	20.70	0	0.00	20.80	2	11,133	0.02%
2019/07/01	3	20.75	0.5	20.85	20.75	2.5	11,019	0.02%
2019/06/28	0	0.00	20	20.90	20.85	-20	10,919	-0.18%
2019/06/26	1	20.80	0	0.00	20.80	1	10,968	0.01%
2019/06/25	1	20.85	0	0.00	20.95	1	10,949	0.01%
2019/06/24	0	0.00	8	20.95	20.95	-8	10,948	-0.07%
2019/06/21	9	20.80	0	0.00	20.75	9	10,882	0.08%
2019/06/20	21	20.92	0.5	20.95	20.90	20.5	10,707	0.19%
2019/06/19	7	20.80	0	0.00	21.00	7	10,603	0.07%
2019/06/17	0	0.00	1	20.55	20.65	-1	10,326	-0.01%
2019/06/14	50	20.55	2	20.55	20.50	48	10,293	0.47%
2019/06/13	3	20.40	0	0.00	20.45	3	10,214	0.03%
2019/06/12	5	20.36	199	20.30	20.45	-194	10,194	-1.90%	大賣/鉅額交易
2019/06/11	13	20.95	0	0.00	20.80	13	9,793	0.13%
2019/06/10	4	21.43	0	0.00	21.40	4	9,409	0.04%
2019/06/06	0	0.00	1	21.05	21.30	-1	9,389	-0.01%
2019/06/05	1	20.95	70	21.00	21.10	-69	9,333	-0.74%
2019/06/04	1	20.95	0	0.00	21.00	1	9,266	0.01%
2019/05/27	0	0.00	3.7	20.36	20.40	-3.7	8,657	-0.04%
2019/05/24	1	20.25	2	20.30	20.30	-1	8,653	-0.01%
2019/05/23	5	20.20	0	0.00	20.25	5	8,681	0.06%
2019/05/22	10	20.30	3	20.28	20.30	7	8,674	0.08%
2019/05/21	0	0.00	8	20.35	20.40	-8	8,763	-0.09%
2019/05/17	0.6	19.95	0	0.00	19.90	0.6	8,520	0.01%
2019/05/16	3	19.93	0	0.00	19.90	3	8,501	0.04%
2019/05/14	1	19.90	8	20.00	19.95	-7	8,454	-0.08%
2019/05/13	1	20.05	1	20.05	20.05	0	8,375	0.00%
2019/05/10	0	0.00	1.1	20.10	20.10	-1.1	8,407	-0.01%
2019/05/09	1	20.00	1.5	20.05	20.05	-0.5	8,385	-0.01%
2019/05/08	1	20.05	1	20.00	20.20	0	8,300	0.00%
2019/05/06	2	20.00	0	0.00	20.00	2	8,299	0.02%
2019/05/02	0	0.00	11	20.34	20.25	-11	8,057	-0.14%
2019/04/30	6	20.27	0	0.00	20.20	6	7,910	0.08%
2019/04/29	0	0.00	3.5	19.81	19.90	-3.5	7,609	-0.05%
2019/04/26	1	19.65	1	19.60	19.70	0	7,604	0.00%
2019/04/25	0	0.00	2	19.60	19.70	-2	7,579	-0.03%
2019/04/24	1.1	19.50	2	19.58	19.60	-0.9	7,527	-0.01%
2019/04/23	1	19.40	0	0.00	19.40	1	7,526	0.01%
2019/04/19	0	0.00	163	19.25	19.30	-163	7,575	-2.15%	大賣/鉅額交易
2019/04/18	10	19.15	10	19.15	19.20	0	7,597	0.00%
2019/04/17	0	0.00	41.1	19.25	19.25	-41.1	7,701	-0.53%
2019/04/16	0	0.00	11	19.20	19.20	-11	7,712	-0.14%
2019/04/15	1	19.20	7.8	19.25	19.30	-6.7	7,796	-0.09%
2019/04/12	0	0.00	0.6	19.25	19.25	-0.6	7,775	-0.01%
2019/04/11	14	19.20	10	19.15	19.20	4	7,745	0.05%
2019/04/09	7	19.20	0	0.00	19.25	7	7,695	0.09%
2019/04/08	0	19.25	0.1	19.25	19.25	-0.1	7,734	0.00%
2019/04/03	3	19.17	0	0.00	19.20	3	7,702	0.04%
2019/04/02	0	0.00	1	19.30	19.25	-1	7,731	-0.01%
2019/04/01	3	19.27	0	0.00	19.25	3	7,772	0.04%
2019/03/29	2	19.15	0	0.00	19.40	2	7,667	0.03%
2019/03/28	0	0.00	0	19.10	19.05	0	7,613	0.00%
2019/03/26	1	19.20	0	0.00	19.20	1	7,785	0.01%
2019/03/25	3.1	19.09	0	0.00	19.15	3.1	7,900	0.04%
2019/03/22	2	19.23	0	0.00	19.25	2	7,883	0.03%
2019/03/21	0	0.00	17	19.27	19.35	-17	7,913	-0.22%
2019/03/20	1	19.20	0	0.00	19.30	1	7,963	0.01%
2019/03/19	1	19.20	0	0.00	19.20	1	7,904	0.01%
2019/03/18	1	19.05	6	19.08	19.10	-5	7,873	-0.06%
2019/03/13	0	0.00	10	18.95	18.95	-10	7,925	-0.13%
2019/03/12	0	0.00	42.1	18.86	18.90	-42.1	7,962	-0.53%
2019/03/11	87.8	18.80	0	0.00	18.75	87.8	7,961	1.10%
2019/03/08	0	0.00	15	18.70	18.75	-15	7,958	-0.19%
2019/03/07	4	18.80	0	0.00	18.80	4	8,163	0.05%
2019/03/06	4	18.80	0	0.00	18.90	4	8,165	0.05%
2019/03/05	4	18.78	9	18.80	18.85	-5	8,175	-0.06%
2019/03/04	1	18.85	0	0.00	18.85	1	8,200	0.01%
2019/02/26	0	0.00	10	18.75	18.70	-10	7,957	-0.13%
2019/02/20	3.3	18.55	7	18.55	18.55	-3.8	7,842	-0.05%
2019/02/18	0.5	18.50	2	18.45	18.45	-1.5	7,771	-0.02%
2019/02/15	5	18.40	0	0.00	18.30	5	7,738	0.06%
2019/02/14	0	0.00	6.2	18.40	18.40	-6.2	7,675	-0.08%
2019/02/13	1	18.45	0	0.00	18.40	1	7,614	0.01%
2019/02/12	2	18.50	0	0.00	18.50	2	7,519	0.03%
2019/02/11	0	0.00	9.2	18.47	18.45	-9.2	7,493	-0.12%
2019/01/30	10	18.40	9	18.42	18.45	1	7,463	0.01%
2019/01/29	0	0.00	5	18.30	18.40	-5	7,361	-0.07%
2019/01/22	0	0.00	1	18.10	18.20	-1	7,402	-0.01%
2019/01/21	1	18.30	46	18.31	18.20	-45	7,363	-0.61%
2019/01/18	0	0.00	10	18.10	18.25	-10	7,347	-0.14%
2019/01/17	1	18.00	4	17.95	18.05	-3	7,364	-0.04%
2019/01/16	10	18.00	0	0.00	17.95	10	7,476	0.13%
2019/01/15	0	0.00	2	18.10	18.10	-2	7,486	-0.03%
2019/01/10	8	17.90	2	17.90	17.95	6	7,570	0.08%
2019/01/09	0	0.00	2	17.85	17.95	-2	7,629	-0.03%
2019/01/07	1	17.60	7	17.79	17.80	-6	7,729	-0.08%
2019/01/04	2	17.40	0	0.00	17.40	2	7,848	0.03%
2019/01/03	3	17.38	0	0.00	17.50	3	8,406	0.04%
2019/01/02	10	17.35	0	0.00	17.40	10	8,432	0.12%
2018/12/28	0	0.00	1	17.50	17.50	-1	8,453	-0.01%
2018/12/26	1	17.35	0	0.00	17.30	1	8,684	0.01%
2018/12/25	22	17.35	0	0.00	17.35	22	8,679	0.25%
2018/12/22	7	17.36	0	0.00	17.45	7	8,691	0.08%
2018/12/19	5	17.50	0	0.00	17.60	5	8,709	0.06%
2018/12/18	8	17.41	0	0.00	17.45	8	8,639	0.09%
2018/12/17	0	0.00	5	17.55	17.55	-5	8,761	-0.06%
2018/12/14	2	17.50	0	0.00	17.55	2	8,798	0.02%
2018/12/13	4	17.55	0	0.00	17.60	4	8,807	0.05%
2018/12/11	1	17.55	1	17.60	17.60	0	8,802	0.00%
2018/12/10	1	17.50	1	17.50	17.60	0	8,851	0.00%
2018/12/06	0	0.00	2	17.65	17.70	-2	8,826	-0.02%
2018/12/05	3	17.75	0	0.00	17.75	3	8,714	0.03%
2018/12/04	13	17.70	1	17.85	17.85	12	8,735	0.14%
2018/12/03	0	17.75	1	17.75	17.75	-1	8,694	-0.01%
2018/11/30	0	0.00	0.4	17.65	17.55	-0.4	8,695	-0.01%
2018/11/28	0	0.00	5	17.70	17.70	-5	8,504	-0.06%
2018/11/26	0	0.00	3	17.65	17.70	-3	8,501	-0.04%
2018/11/23	1	17.60	0	0.00	17.60	1	8,495	0.01%
2018/11/22	0	0.00	1	17.60	17.65	-1	8,528	-0.01%
2018/11/20	0	0.00	1	17.75	17.70	-1	8,561	-0.01%
2018/11/19	1	17.80	0	0.00	17.80	1	8,565	0.01%
2018/11/16	1	17.70	1	17.80	17.80	0	8,575	0.00%
2018/11/13	1	17.60	0	0.00	17.60	1	8,848	0.01%
2018/11/12	1	17.65	0	0.00	17.70	1	8,931	0.01%
2018/11/07	0	0.00	1	17.65	17.65	-1	9,919	-0.01%
2018/11/06	1	17.50	0	0.00	17.55	1	10,113	0.01%
2018/11/02	0	0.00	1	17.45	17.50	-1	10,551	-0.01%
2018/11/01	1	17.35	0	0.00	17.40	1	10,719	0.01%
2018/10/31	0	0.00	7	17.40	17.45	-7	10,817	-0.06%
2018/10/26	0	0.00	12	17.20	17.25	-12	10,803	-0.11%
2018/10/25	0	0.00	2	17.20	17.25	-2	10,853	-0.02%
2018/10/24	1	17.15	0	0.00	17.30	1	11,042	0.01%
2018/10/23	7	17.39	54.5	17.40	17.30	-47.5	11,101	-0.43%
2018/10/19	5	17.40	3	17.42	17.55	2	11,180	0.02%
2018/10/18	3	17.45	50	17.45	17.50	-47	11,035	-0.43%
2018/10/17	1	17.40	0	0.00	17.50	1	11,046	0.01%
2018/10/16	1	17.35	0	0.00	17.50	1	10,974	0.01%
2018/10/15	4	17.53	5	17.60	17.45	-1	10,855	-0.01%
2018/10/12	1	17.45	0	0.00	17.75	1	10,710	0.01%
2018/10/11	77	17.60	2	17.65	17.50	75	10,559	0.71%
2018/10/09	10	18.05	0	0.00	18.10	10	9,993	0.10%
2018/10/05	0.2	18.15	0	0.00	18.00	0.2	9,914	0.00%
2018/10/03	1	18.35	0	0.00	18.40	1	9,623	0.01%
2018/10/02	1	18.40	51	18.40	18.35	-50	9,619	-0.52%
2018/10/01	2	18.48	2	18.50	18.55	0	9,520	0.00%
2018/09/28	2	18.48	31	18.45	18.50	-29	9,562	-0.30%
2018/09/26	2.6	18.41	0.3	18.45	18.45	2.3	9,434	0.02%
2018/09/25	1	18.40	20	18.50	18.45	-19	9,466	-0.20%
2018/09/21	1	18.25	19	18.40	18.50	-18	9,403	-0.19%
2018/09/20	0	0.00	1.4	18.23	18.30	-1.4	9,211	-0.01%
2018/09/19	1	18.10	3	18.13	18.15	-2	9,210	-0.02%
2018/09/17	2	17.95	0.2	18.00	17.95	1.8	9,237	0.02%
2018/09/14	1	17.95	4	18.03	18.00	-3	9,266	-0.03%
2018/09/13	1.3	17.96	6	18.00	18.00	-4.7	9,298	-0.05%
2018/09/12	1	17.80	0	0.00	17.95	1	9,314	0.01%
2018/09/10	1	17.75	0	0.00	17.85	1	9,572	0.01%
2018/09/07	1.2	17.77	2	17.85	17.85	-0.8	9,789	-0.01%
2018/09/05	1	17.85	0	0.00	17.80	1	9,826	0.01%
2018/09/04	0	0.00	1	18.00	18.00	-1	9,801	-0.01%
2018/09/03	0	0.00	10	17.90	17.95	-10	9,912	-0.10%
2018/08/31	0	0.00	15	18.00	18.00	-15	9,980	-0.15%
2018/08/30	0	0.00	0.4	18.00	17.95	-0.4	10,074	0.00%
2018/08/29	1	17.95	0	0.00	18.00	1	10,095	0.01%
2018/08/28	0	0.00	7	17.86	17.90	-7	10,117	-0.07%
2018/08/27	0	0.00	1	17.85	17.80	-1	10,144	-0.01%
2018/08/24	1	17.80	1	17.85	17.85	0	10,181	0.00%
2018/08/23	1	17.85	5	17.90	17.95	-4	10,610	-0.04%
2018/08/22	6	17.94	2	17.95	18.00	4	10,759	0.04%
2018/08/21	3	17.75	43	17.85	17.90	-40	10,681	-0.37%
2018/08/20	1	17.75	13	17.67	17.75	-12	10,650	-0.11%
2018/08/17	11	17.55	1	17.60	17.55	10	10,577	0.09%
2018/08/16	25.6	17.46	4	17.45	17.45	21.6	10,537	0.21%
2018/08/15	9	18.59	82	18.64	18.65	-73	10,139	-0.72%
2018/08/14	0	0.00	15.3	18.60	18.70	-15.3	9,689	-0.16%
2018/08/13	3	18.58	23	18.55	18.55	-20	9,543	-0.21%
2018/08/10	61	18.75	20	18.70	18.75	41	9,299	0.44%
2018/08/09	2	18.48	1	18.45	18.50	1	9,002	0.01%
2018/08/08	0	0.00	38	18.40	18.40	-38	8,856	-0.43%
2018/08/07	1	18.25	0	0.00	18.25	1	8,738	0.01%
2018/08/06	1	18.30	7.5	18.30	18.25	-6.5	8,609	-0.08%
2018/08/03	0	0.00	0.2	18.25	18.25	-0.2	8,547	0.00%
2018/08/02	1	18.20	0	0.00	18.25	1	8,494	0.01%
2018/08/01	2	18.30	2	18.35	18.35	0	8,438	0.00%
2018/07/31	0	0.00	23	18.23	18.35	-23	8,385	-0.27%
2018/07/30	0.1	18.10	10.5	18.05	18.10	-10.4	8,112	-0.13%
2018/07/27	11	17.99	5	18.00	18.00	6	7,968	0.08%
2018/07/26	1	17.90	5	17.95	18.00	-4	7,897	-0.05%
2018/07/25	23	17.90	12	17.95	17.90	11	7,903	0.14%
2018/07/24	12	17.95	0	0.00	17.95	12	7,899	0.15%
2018/07/23	0	0.00	1	17.95	17.95	-1	7,938	-0.01%
2018/07/20	1	17.80	0	0.00	17.90	1	7,961	0.01%
2018/07/17	5	17.75	1	17.80	17.80	4	8,014	0.05%
2018/07/16	4	17.74	0	0.00	17.70	4	8,056	0.05%
2018/07/10	0	0.00	21	17.65	17.70	-21	8,159	-0.26%
2018/07/09	0	0.00	1	17.65	17.60	-1	8,174	-0.01%
2018/07/06	1	17.50	0	0.00	17.55	1	8,193	0.01%
2018/07/05	1	17.55	0	0.00	17.60	1	8,171	0.01%
2018/07/04	0	0.00	1	17.55	17.60	-1	8,233	-0.01%
2018/07/02	1	17.65	0	0.00	17.60	1	8,247	0.01%
2018/06/28	1	17.50	0	0.00	17.50	1	8,117	0.01%
2018/06/26	6	17.58	0	0.00	17.55	6	7,998	0.08%
2018/06/25	6	17.60	0	0.00	17.60	6	7,908	0.08%
2018/06/21	4	17.64	0	0.00	17.60	4	7,786	0.05%
2018/06/20	1	17.65	1	17.70	17.65	0	7,829	0.00%
2018/06/19	37.5	17.67	0	0.00	17.60	37.5	7,755	0.48%
2018/06/15	21	17.77	0	0.00	17.85	21	7,568	0.28%
2018/06/14	6	17.85	0.1	17.90	17.80	5.9	7,344	0.08%
2018/06/13	3	17.95	5	18.05	18.05	-2	7,274	-0.03%
2018/06/12	11	18.00	0	0.00	18.05	11	7,514	0.15%
2018/06/11	0	0.00	3	18.05	18.05	-3	7,448	-0.04%
2018/06/08	2	17.95	43	17.98	18.05	-41	7,394	-0.55%
2018/06/07	27	17.99	6	18.10	18.10	21	7,460	0.28%
2018/06/06	3	17.90	0	0.00	17.95	3	7,347	0.04%
2018/06/05	11	17.85	4	17.89	17.95	7	7,344	0.10%
2018/06/04	5	17.76	0	0.00	17.80	5	7,283	0.07%
2018/06/01	9	17.74	0	0.00	17.80	9	7,288	0.12%
2018/05/31	4	17.65	0	0.00	17.90	4	7,237	0.06%
2018/05/30	7	17.74	1	17.70	17.65	6	6,865	0.09%
2018/05/29	2	17.80	7	17.81	17.90	-5	6,737	-0.07%
2018/05/28	11	17.80	0	0.00	17.85	11	6,772	0.16%
2018/05/24	4	17.73	0.5	17.75	17.75	3.5	6,835	0.05%
2018/05/23	11.8	17.80	0	0.00	17.75	11.8	6,889	0.17%
2018/05/22	10	17.85	0	0.00	17.80	10	6,857	0.15%
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%
2018/05/16	3	17.90	60	17.90	17.90	-57	7,183	-0.79%
2018/05/15	3	17.90	2	18.00	18.00	1	7,410	0.01%
2018/05/14	0	0.00	1	17.90	17.90	-1	7,812	-0.01%
2018/05/10	10	17.75	13.4	17.80	17.80	-3.4	8,184	-0.04%
2018/05/09	0	0.00	24	17.80	17.75	-24	8,278	-0.29%
2018/05/08	5	17.75	0	0.00	17.80	5	8,549	0.06%
2018/05/04	4	17.80	1	17.80	17.80	3	8,630	0.03%
2018/05/03	2	17.90	0	0.00	17.90	2	8,633	0.02%
2018/05/02	5	17.98	0	0.00	18.00	5	8,694	0.06%
2018/04/27	1	17.80	1	17.85	17.85	0	8,665	0.00%
2018/04/26	0	0.00	2	17.80	17.85	-2	8,693	-0.02%
2018/04/25	20	17.70	0.3	17.80	17.80	19.7	8,686	0.23%
2018/04/24	5	17.75	1	17.80	17.75	4	8,746	0.05%
2018/04/23	0	0.00	1	17.80	17.80	-1	8,847	-0.01%
2018/04/20	1	17.70	0	0.00	17.75	1	8,867	0.01%
2018/04/18	1	17.70	2	17.70	17.75	-1	8,876	-0.01%
2018/04/17	1	17.60	1	17.75	17.75	0	8,923	0.00%
2018/04/16	1	17.75	0	0.00	17.75	1	8,924	0.01%
2018/04/13	15.9	17.80	0	0.00	17.80	15.9	9,015	0.18%
2018/04/12	3	17.78	0	0.00	17.80	3	9,163	0.03%
2018/04/11	4	17.71	0	0.00	17.75	4	9,331	0.04%
2018/04/10	0	0.00	4	17.75	17.80	-4	9,366	-0.04%
2018/04/03	25	17.50	0	0.00	17.50	25	9,303	0.27%
2018/04/02	1	17.55	0.4	17.60	17.55	0.6	9,337	0.01%
2018/03/29	2	17.50	0	0.00	17.50	2	9,405	0.02%
2018/03/26	2	17.38	0	0.00	17.45	2	9,332	0.02%
2018/03/23	6	17.44	0	0.00	17.45	6	9,329	0.06%
2018/03/22	0	0.00	2	17.65	17.60	-2	9,279	-0.02%
2018/03/21	0	17.60	0	0.00	17.60	0	9,264	0.00%
2018/03/20	2	17.50	0	0.00	17.55	2	9,377	0.02%
2018/03/19	0	0.00	11	17.55	17.60	-11	9,332	-0.12%
2018/03/13	0	0.00	35.1	17.41	17.45	-35.1	9,082	-0.39%
2018/03/12	2	17.33	90	17.33	17.35	-88	8,968	-0.98%
2018/03/08	0	0.00	2	17.15	17.15	-2	9,006	-0.02%
2018/03/06	5	17.05	0	0.00	17.10	5	9,200	0.05%
2018/03/05	12	17.00	5	17.05	16.95	7	9,444	0.07%
2018/03/01	5	17.10	0	0.00	17.10	5	9,351	0.05%
2018/02/26	1	17.15	2	17.20	17.15	-1	9,153	-0.01%
2018/02/23	4	17.00	0	0.00	17.05	4	9,122	0.04%
2018/02/21	51	16.90	0	0.00	16.95	51	9,319	0.55%
2018/02/12	5	16.80	0	0.00	16.75	5	9,226	0.05%
2018/02/09	52	16.60	0	0.00	16.65	52	9,147	0.57%
2018/02/08	10	16.85	0	0.00	16.80	10	9,019	0.11%
2018/02/07	0	0.00	13	16.90	16.90	-13	8,990	-0.14%
2018/02/06	52	16.69	0	0.00	16.60	52	8,789	0.59%
2018/02/05	2	17.05	0	0.00	17.10	2	8,392	0.02%
2018/02/02	1	17.35	0.1	17.40	17.40	0.9	8,225	0.01%
2018/01/30	1	17.30	0	0.00	17.30	1	7,826	0.01%
2018/01/25	0	0.00	6	17.35	17.40	-6	7,627	-0.08%
2018/01/24	13	17.28	0	0.00	17.25	13	7,529	0.17%
2018/01/23	0	0.00	3	17.35	17.40	-3	7,525	-0.04%
2018/01/22	3.4	17.36	1	17.40	17.40	2.4	7,520	0.03%
2018/01/18	2	17.50	103	17.53	17.50	-101	7,445	-1.36%	大賣/鉅額交易
2018/01/17	0	0.00	12	17.50	17.50	-12	7,373	-0.16%
2018/01/16	0	0.00	21	17.35	17.40	-21	7,316	-0.29%
2018/01/15	6	17.25	0	0.00	17.35	6	7,314	0.08%
2018/01/12	0	0.00	1	17.25	17.30	-1	7,354	-0.01%
2018/01/11	6	17.16	41	17.15	17.25	-35	7,314	-0.48%
2018/01/10	0	0.00	6.3	17.25	17.30	-6.3	7,440	-0.08%
2018/01/09	0.9	17.30	2	17.25	17.30	-1.2	7,418	-0.02%
2018/01/08	0	0.00	31	17.26	17.30	-31	7,430	-0.42%
2018/01/05	0	0.00	25	17.10	17.15	-25	7,285	-0.34%
2018/01/04	0	0.00	2	16.90	16.95	-2	7,233	-0.03%
2018/01/03	2	16.85	0	0.00	16.90	2	7,272	0.03%