元大金 (2885)-華南永昌-南京券商分點個股進出

台股 » 個股 » 元大金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大金

(2885)

可現股當沖

股價
29.80
漲跌
▼0.10
漲幅
-0.33%
成交量
34,813張
產業
上市金融類股
1744人加入追蹤

立即追蹤
本地時間:13:30(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

元大金 (2885)籌碼相關－華南永昌-南京券商分點個股進出

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-南京券商分點個股進出
華南永昌-南京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
2024/04/22	12	29.96	0	0.00	29.90	12	19,654	0.06%
2024/04/19	18.2	29.89	0	0.00	29.90	18.2	19,148	0.10%
2024/04/18	0.1	30.50	18	30.50	30.60	-17.9	18,463	-0.10%
2024/04/17	5.2	29.91	6	30.04	30.00	-0.8	18,105	0.00%
2024/04/16	0.3	30.15	2.2	30.31	29.95	-1.9	18,010	-0.01%
2024/04/15	6.1	30.01	3	30.57	30.55	3	17,755	0.02%
2024/04/12	10.1	30.30	0	30.35	30.30	10.1	17,624	0.06%
2024/04/11	0.1	30.43	45	30.54	30.50	-44.9	17,452	-0.26%
2024/04/10	2.1	30.65	1	30.70	30.50	1.1	17,495	0.01%
2024/04/09	0.7	30.84	23.1	30.67	30.90	-22.4	17,624	-0.13%
2024/04/08	0.1	30.20	1	30.25	30.30	-0.9	17,390	-0.01%
2024/04/03	11.1	29.91	1	29.95	29.95	10.1	17,458	0.06%
2024/04/02	0.2	30.14	1	30.30	30.30	-0.8	17,547	0.00%
2024/04/01	9.1	30.25	1	30.20	30.10	8.1	17,754	0.05%
2024/03/29	0.1	30.10	15	30.25	30.40	-14.9	17,819	-0.08%
2024/03/28	3.1	30.03	10	29.95	30.10	-6.9	17,675	-0.04%
2024/03/27	1.1	29.95	6.1	30.29	30.30	-5	17,687	-0.03%
2024/03/26	0.1	30.05	69.4	30.10	30.10	-69.2	17,806	-0.39%
2024/03/25	4.1	29.80	3	29.87	29.85	1.1	17,978	0.01%
2024/03/22	3.1	29.66	0	0.00	29.45	3.1	18,215	0.02%
2024/03/21	10.2	29.80	9	29.61	29.80	1.2	18,221	0.01%
2024/03/20	13	29.08	3	29.30	28.90	10	18,450	0.05%
2024/03/19	1.2	29.30	5.4	29.16	29.20	-4.2	18,458	-0.02%
2024/03/18	40	29.50	0	0.00	29.35	40	18,330	0.22%
2024/03/15	23.2	30.00	1.1	30.00	30.20	22	18,162	0.12%
2024/03/14	68.2	30.45	210.8	30.26	30.30	-142.6	17,626	-0.81%	大賣/鉅額交易
2024/03/13	34.7	29.41	14	29.40	29.50	20.7	16,785	0.12%
2024/03/12	0.8	28.65	9	28.83	28.90	-8.2	16,419	-0.05%
2024/03/11	66	28.59	8.4	28.59	28.55	57.6	16,438	0.35%
2024/03/08	50.3	28.51	42	28.45	28.45	8.3	16,445	0.05%
2024/03/07	9.1	27.54	40.2	27.90	28.10	-31.1	16,213	-0.19%
2024/03/06	0.4	27.43	0.2	27.40	27.50	0.1	15,804	0.00%
2024/03/05	0.1	27.40	5	27.30	27.30	-4.9	15,976	-0.03%
2024/03/04	8.1	27.12	2	27.25	27.35	6.1	16,071	0.04%
2024/03/01	0	27.40	0	0.00	27.30	0	16,213	0.00%
2024/02/29	0	27.38	3.5	27.21	27.45	-3.5	16,332	-0.02%
2024/02/27	4.1	27.13	0	0.00	27.20	4.1	16,171	0.03%
2024/02/26	2	27.20	1	27.30	27.10	1	16,031	0.01%
2024/02/23	0.1	27.40	0.8	27.40	27.30	-0.7	15,976	0.00%
2024/02/22	1	27.35	9.5	27.44	27.55	-8.5	16,208	-0.05%
2024/02/21	17.3	27.34	1.1	27.37	27.35	16.1	16,173	0.10%
2024/02/20	0.7	27.68	9.9	27.72	27.85	-9.3	16,099	-0.06%
2024/02/19	1	27.15	17	27.29	27.45	-16	15,999	-0.10%
2024/02/16	5	27.05	2	27.07	27.15	3	16,178	0.02%
2024/02/15	11.1	26.90	0	0.00	27.00	11.1	16,185	0.07%
2024/02/05	1	27.00	13	26.77	27.00	-12	15,990	-0.08%
2024/02/02	4	26.76	0	0.00	26.90	4	15,780	0.03%
2024/02/01	16	26.99	2	26.95	27.05	14	15,716	0.09%
2024/01/31	4	26.98	3	27.00	27.05	1	15,625	0.01%
2024/01/30	0	27.00	4	26.95	26.85	-4	15,518	-0.03%
2024/01/29	0	0.00	28	27.03	27.10	-28	15,711	-0.18%
2024/01/26	0	0.00	10.3	26.90	26.95	-10.3	15,758	-0.07%
2024/01/25	1	26.70	3	26.73	26.75	-2	15,712	-0.01%
2024/01/24	0.1	26.60	0	0.00	26.60	0.1	15,738	0.00%
2024/01/22	10	26.30	0	0.00	26.35	10	16,053	0.06%
2024/01/19	4	26.14	0	0.00	26.20	4	16,013	0.02%
2024/01/18	0.6	25.84	2	25.80	25.80	-1.4	16,029	-0.01%
2024/01/17	11.1	26.00	7	26.08	25.80	4.1	15,949	0.03%
2024/01/16	8	26.24	2	26.40	26.25	6	15,663	0.04%
2024/01/15	4	26.70	5	26.82	26.70	-1	15,517	-0.01%
2024/01/12	5	26.62	1	26.70	26.65	4	15,812	0.03%
2024/01/11	13	26.74	4.1	26.82	26.80	8.9	16,020	0.06%
2024/01/10	32	26.46	0	0.00	26.50	32	16,367	0.20%
2024/01/09	1.3	26.90	3.2	26.99	26.80	-1.9	16,409	-0.01%
2024/01/08	5	26.94	0	0.00	26.90	5	16,485	0.03%
2024/01/05	1	26.90	0.1	27.00	26.95	0.9	16,514	0.01%
2024/01/04	0.1	27.05	3	27.25	27.20	-2.9	16,645	-0.02%
2024/01/03	12.6	26.95	0	0.00	26.95	12.6	16,816	0.08%
2024/01/02	1	27.70	2.1	27.70	27.75	-1.1	16,492	-0.01%
2023/12/29	7	27.34	46	27.57	27.60	-39	16,322	-0.24%
2023/12/28	0	0.00	11.2	27.28	27.35	-11.2	16,304	-0.07%
2023/12/27	0	0.00	55.1	27.15	27.15	-55.1	16,123	-0.34%
2023/12/26	0	26.90	3.1	26.95	26.85	-3.1	15,860	-0.02%
2023/12/25	4	26.60	0	0.00	26.60	4	15,812	0.03%
2023/12/22	2	26.50	2.6	26.73	26.80	-0.6	15,935	0.00%
2023/12/21	0.7	26.40	0	26.45	26.45	0.7	15,843	0.00%
2023/12/20	0.8	26.66	35.3	26.71	26.55	-34.5	15,485	-0.22%
2023/12/19	4.6	26.72	0.4	26.67	26.70	4.2	15,199	0.03%
2023/12/18	0	0.00	3	27.05	27.05	-3	15,019	-0.02%
2023/12/15	2	27.10	12.5	27.10	27.00	-10.4	14,908	-0.07%
2023/12/14	1	27.00	22.2	27.01	27.00	-21.2	14,590	-0.15%
2023/12/13	17	26.79	12.1	26.85	26.75	5	14,457	0.03%
2023/12/12	0	0.00	2.1	26.65	26.80	-2.1	14,675	-0.01%
2023/12/11	9	26.45	0.2	26.40	26.55	8.8	14,606	0.06%
2023/12/08	2	26.40	1.1	26.50	26.55	1	14,645	0.01%
2023/12/07	10.1	26.45	1.1	26.45	26.50	9	14,620	0.06%
2023/12/06	0	0.00	3.6	26.44	26.45	-3.6	14,545	-0.02%
2023/12/05	0	0.00	12	26.40	26.40	-12	14,442	-0.08%
2023/12/04	0	0.00	5.2	26.32	26.35	-5.2	14,572	-0.04%
2023/12/01	0	0.00	5	26.11	26.10	-5	14,509	-0.03%
2023/11/30	0	0.00	2	26.03	26.00	-2	14,505	-0.01%
2023/11/29	0.1	26.05	0.2	26.10	25.95	-0.1	14,200	0.00%
2023/11/28	1	26.05	8.3	26.06	26.10	-7.3	14,050	-0.05%
2023/11/27	20	25.95	1.3	26.01	25.85	18.7	14,075	0.13%
2023/11/24	0	25.65	6	25.78	25.80	-6	14,023	-0.04%
2023/11/23	0	0.00	2	25.65	25.70	-2	14,099	-0.01%
2023/11/22	1	25.55	0	0.00	25.60	1	14,141	0.01%
2023/11/21	0.3	25.58	16.1	25.68	25.70	-15.7	14,238	-0.11%
2023/11/17	0.1	25.40	0	0.00	25.35	0.1	14,079	0.00%
2023/11/16	0	0.00	11.2	25.46	25.45	-11.2	14,006	-0.08%
2023/11/15	0	0.00	5	25.33	25.30	-5	13,945	-0.04%
2023/11/14	1	25.00	7.2	25.10	25.05	-6.2	13,829	-0.04%
2023/11/13	1	24.95	2	25.00	25.00	-1	14,058	-0.01%
2023/11/10	0	24.95	0	0.00	25.00	0	14,396	0.00%
2023/11/09	0	0.00	1	24.90	25.00	-1	14,536	-0.01%
2023/11/08	0.2	25.00	23	25.00	25.00	-22.8	14,774	-0.15%
2023/11/07	20	24.90	1	25.00	25.05	19	14,940	0.13%
2023/11/06	2	24.85	5	24.95	24.90	-3	15,228	-0.02%
2023/11/03	0	0.00	1	24.80	24.95	-1	15,067	-0.01%
2023/11/02	0	0.00	1	24.55	24.50	-1	15,550	-0.01%
2023/11/01	0	0.00	5	24.29	24.40	-5	15,668	-0.03%
2023/10/31	0	0.00	10	24.30	24.30	-10	15,832	-0.06%
2023/10/30	13.1	24.06	4	24.10	24.10	9.1	15,988	0.06%
2023/10/27	1	24.40	0	0.00	24.40	1	16,107	0.01%
2023/10/26	85.1	24.53	0	0.00	24.35	85.1	16,265	0.52%
2023/10/25	0	24.60	1.2	24.66	24.60	-1.1	16,299	-0.01%
2023/10/24	4	24.43	0	0.00	24.45	4	16,366	0.02%
2023/10/23	7.3	24.33	5.1	24.40	24.40	2.2	16,412	0.01%
2023/10/20	0	24.85	0	24.50	24.75	0	16,302	0.00%
2023/10/19	1.1	25.06	0	0.00	25.10	1.1	16,077	0.01%
2023/10/18	2	25.40	2	25.50	25.55	0	15,990	0.00%
2023/10/17	0.1	25.49	1	25.55	25.30	-0.9	15,836	-0.01%
2023/10/16	0	25.45	0	0.00	25.55	0	15,886	0.00%
2023/10/13	1.6	25.46	0	0.00	25.45	1.6	15,869	0.01%
2023/10/12	0.4	25.45	2.1	25.55	25.65	-1.7	15,981	-0.01%
2023/10/11	2	25.30	16.3	25.31	25.50	-14.3	16,036	-0.09%
2023/10/06	0	0.00	1.1	24.60	24.80	-1.1	15,892	-0.01%
2023/10/05	1	24.45	1	24.55	24.55	0	16,091	0.00%
2023/10/04	8.4	24.33	72	24.28	24.25	-63.6	16,241	-0.39%
2023/10/03	18.1	24.70	0	0.00	24.65	18.1	16,245	0.11%
2023/10/02	3.1	25.00	0.4	25.06	24.95	2.7	16,374	0.02%
2023/09/28	1	25.10	4	25.19	25.05	-3	16,818	-0.02%
2023/09/27	1	25.00	19	25.11	25.15	-18	16,838	-0.11%
2023/09/26	3.1	25.00	2	25.03	25.00	1.1	16,821	0.01%
2023/09/25	8.2	25.05	0	25.10	25.20	8.2	16,785	0.05%
2023/09/22	0	0.00	8	24.90	25.10	-8	17,086	-0.05%
2023/09/21	6.1	24.92	9.1	25.24	25.00	-2.9	17,219	-0.02%
2023/09/20	11.7	25.40	0	25.55	25.40	11.6	17,268	0.07%
2023/09/19	3	25.73	17.5	25.68	25.75	-14.5	17,248	-0.08%
2023/09/18	0	0.00	1	25.40	25.40	-1	17,134	-0.01%
2023/09/15	0	0.00	4	25.22	25.35	-4	17,267	-0.02%
2023/09/14	0	0.00	2	25.15	25.20	-2	17,236	-0.01%
2023/09/12	0.5	24.77	0	0.00	24.80	0.5	17,439	0.00%
2023/09/11	0.4	24.55	18	24.50	24.70	-17.6	17,663	-0.10%
2023/09/08	0.1	24.60	0	0.00	24.65	0.1	17,920	0.00%
2023/09/07	2	24.75	4	24.58	24.70	-2	18,130	-0.01%
2023/09/06	4	24.25	0	0.00	24.25	4	18,048	0.02%
2023/09/05	4	24.26	0	0.00	24.20	4	18,028	0.02%
2023/09/04	3	24.55	0.1	24.60	24.50	2.9	18,223	0.02%
2023/09/01	0.1	24.60	3	24.75	24.75	-2.9	18,496	-0.02%
2023/08/31	1	24.50	6	24.58	24.40	-5	18,740	-0.03%
2023/08/30	0	24.73	5	24.80	24.80	-5	18,891	-0.03%
2023/08/29	0	0.00	27	24.41	24.65	-27	18,979	-0.14%
2023/08/28	2	24.33	3	24.37	24.40	-1	18,969	-0.01%
2023/08/25	1	24.40	12	24.36	24.40	-11	19,376	-0.06%
2023/08/24	24	24.20	1	24.30	24.45	23	19,468	0.12%
2023/08/23	0.4	24.10	0	0.00	24.20	0.4	19,454	0.00%
2023/08/21	5.5	23.92	1	23.85	23.90	4.5	19,574	0.02%
2023/08/18	62.5	23.90	4	23.85	23.95	58.5	19,484	0.30%
2023/08/17	4.4	23.34	3	23.80	23.75	1.4	19,503	0.01%
2023/08/16	7.1	23.82	1	23.80	23.85	6.1	19,345	0.03%
2023/08/15	0.4	24.25	1	24.40	24.20	-0.6	19,145	0.00%
2023/08/14	2.1	24.55	152	24.37	24.30	-149.9	19,218	-0.78%	大賣/鉅額交易
2023/08/11	5.5	24.84	1	24.80	24.75	4.5	19,170	0.02%
2023/08/10	0	0.00	6	25.21	25.30	-6	19,013	-0.03%
2023/08/09	2	25.05	0.1	25.12	25.15	1.9	18,775	0.01%
2023/08/08	0.8	25.05	10.2	25.12	25.10	-9.4	18,679	-0.05%
2023/08/07	1	24.50	0.1	24.70	24.70	0.9	18,112	0.00%
2023/08/04	109.1	24.35	0	0.00	24.35	109.1	17,972	0.61%	大買/鉅額交易
2023/08/02	17.2	24.62	5	24.34	24.45	12.2	17,759	0.07%
2023/08/01	50.7	24.70	5.2	24.78	24.90	45.5	17,652	0.26%
2023/07/31	2.2	24.40	7.2	24.49	24.40	-5	17,308	-0.03%
2023/07/28	3.1	24.35	0	0.00	24.40	3.1	17,151	0.02%
2023/07/27	2.7	24.60	3.1	24.63	24.70	-0.4	16,967	0.00%
2023/07/26	0	0.00	5.1	24.51	24.55	-5.1	16,847	-0.03%
2023/07/25	0	0.00	1	24.20	24.25	-1	16,808	-0.01%
2023/07/24	4	24.16	5.1	24.15	24.10	-1	16,845	-0.01%
2023/07/21	3	24.47	3	24.22	24.40	0	16,786	0.00%
2023/07/20	1	24.45	10	24.35	24.45	-9	16,671	-0.05%
2023/07/19	0	0.00	6	24.27	24.10	-6	16,429	-0.04%
2023/07/18	0	0.00	13	24.10	24.10	-13	16,277	-0.08%
2023/07/17	0	0.00	10	24.00	23.95	-10	16,220	-0.06%
2023/07/14	2	23.45	2	23.60	23.75	0	16,037	0.00%
2023/07/13	3	23.53	1.2	23.51	23.30	1.8	15,781	0.01%
2023/07/12	1	23.45	2	23.45	23.45	-1	15,656	-0.01%
2023/07/11	1	23.30	0	0.00	23.30	1	15,587	0.01%
2023/07/10	0	0.00	6	22.94	23.00	-6	15,474	-0.04%
2023/07/07	5	22.54	5	22.75	22.65	0	15,267	0.00%
2023/07/06	10.1	22.83	4	22.79	22.70	6.1	15,203	0.04%
2023/07/04	6	23.12	0	0.00	23.05	6	14,624	0.04%
2023/07/03	0.3	23.25	2	23.15	23.20	-1.8	14,603	-0.01%
2023/06/30	8.2	23.13	1	23.20	23.10	7.2	14,617	0.05%
2023/06/29	8	23.33	3.5	23.52	23.30	4.5	14,416	0.03%
2023/06/28	5.9	24.12	100.6	24.16	24.10	-94.7	14,205	-0.67%
2023/06/27	2.5	24.21	5	24.25	24.20	-2.5	13,935	-0.02%
2023/06/26	0.9	24.37	1.1	24.25	24.30	-0.1	13,842	0.00%
2023/06/21	1	24.35	14.2	24.35	24.35	-13.2	13,750	-0.10%
2023/06/20	0	24.35	10.7	24.50	24.25	-10.7	13,529	-0.08%
2023/06/19	0	0.00	19	24.33	24.40	-19	13,296	-0.14%
2023/06/16	0.5	24.40	5	24.35	24.35	-4.5	13,201	-0.03%
2023/06/15	4	24.43	2.3	24.47	24.50	1.7	12,941	0.01%
2023/06/14	0.3	24.45	0	0.00	24.40	0.3	12,841	0.00%
2023/06/13	2.4	24.36	0	0.00	24.35	2.4	12,795	0.02%
2023/06/12	0	0.00	2	24.55	24.55	-2	12,630	-0.02%
2023/06/09	0	24.55	5	24.55	24.60	-5	12,734	-0.04%
2023/06/08	1	24.40	2	24.55	24.50	-1	12,731	-0.01%
2023/06/07	0	24.50	15.2	24.53	24.60	-15.2	12,698	-0.12%
2023/06/06	0	0.00	1.1	24.06	24.20	-1.1	12,527	-0.01%
2023/06/05	2	24.03	4	24.05	24.00	-2	12,327	-0.02%
2023/06/02	1	23.90	6.3	23.80	23.85	-5.3	12,036	-0.04%
2023/06/01	1	23.75	4	23.75	23.65	-3	11,882	-0.03%
2023/05/31	0	0.00	0	23.65	23.85	0	11,750	0.00%
2023/05/30	1	23.75	1	23.75	23.70	0	11,531	0.00%
2023/05/29	4	23.58	0	0.00	23.55	4	11,676	0.03%
2023/05/26	7	23.44	0	0.00	23.50	7	11,831	0.06%
2023/05/25	5.3	23.26	0	23.30	23.25	5.3	11,733	0.04%
2023/05/24	0	0.00	1	23.50	23.55	-1	11,770	-0.01%
2023/05/23	0	0.00	4	23.58	23.65	-4	11,764	-0.03%
2023/05/22	0.5	23.40	0	0.00	23.45	0.5	11,637	0.00%
2023/05/19	0.8	23.35	1	23.45	23.45	-0.3	11,540	0.00%
2023/05/18	0	0.00	12.1	23.36	23.40	-12.1	11,407	-0.11%
2023/05/17	0	0.00	3.4	23.01	23.10	-3.4	11,241	-0.03%
2023/05/16	5	22.90	0	22.85	22.95	5	11,131	0.04%
2023/05/15	0	0.00	5.2	22.70	22.80	-5.2	11,184	-0.05%
2023/05/12	2.1	22.70	0	22.73	22.65	2.1	11,187	0.02%
2023/05/11	0.1	22.90	0.6	22.95	22.90	-0.6	11,184	0.00%
2023/05/10	0.2	22.98	0	0.00	23.00	0.2	11,214	0.00%
2023/05/09	1.1	22.90	31	23.00	23.00	-29.9	11,269	-0.27%
2023/05/04	0	0.00	7.2	22.83	22.90	-7.2	11,529	-0.06%
2023/05/03	0.1	22.70	5	22.75	22.75	-4.9	11,598	-0.04%
2023/05/02	1.4	22.61	11	22.64	22.70	-9.6	11,941	-0.08%
2023/04/28	1	22.50	17.5	22.50	22.60	-16.5	12,593	-0.13%
2023/04/27	0	0.00	0	22.45	22.45	0	12,716	0.00%
2023/04/26	0.6	22.45	0	0.00	22.45	0.6	12,877	0.00%
2023/04/25	0	0.00	1	22.40	22.40	-1	12,874	-0.01%
2023/04/24	0	0.00	7	22.38	22.40	-7	12,941	-0.05%
2023/04/21	0	0.00	0	22.50	22.45	0	13,064	0.00%
2023/04/20	2.7	22.29	0.3	22.35	22.30	2.3	13,129	0.02%
2023/04/19	2.2	22.37	2	22.45	22.45	0.2	13,396	0.00%
2023/04/18	5	22.49	14.8	22.51	22.50	-9.8	13,416	-0.07%
2023/04/17	7	22.46	0	0.00	22.50	7	13,475	0.05%
2023/04/14	0	0.00	1	22.55	22.65	-1	13,385	-0.01%
2023/04/12	0	0.00	1	22.50	22.55	-1	13,309	-0.01%
2023/04/11	1.6	22.51	2	22.50	22.55	-0.4	13,392	0.00%
2023/04/10	0	22.45	4.1	22.43	22.45	-4.1	13,254	-0.03%
2023/04/07	0	0.00	2	22.35	22.40	-2	13,298	-0.02%
2023/04/06	0.6	22.45	0	22.40	22.40	0.6	13,296	0.00%
2023/03/31	1.4	22.34	3	22.37	22.35	-1.6	13,263	-0.01%
2023/03/30	6	22.28	0	0.00	22.30	6	13,892	0.04%
2023/03/29	0.4	22.38	0	22.30	22.40	0.4	14,478	0.00%
2023/03/28	0.1	22.25	1	22.25	22.30	-0.9	15,234	-0.01%
2023/03/27	2.1	22.13	0	0.00	22.15	2.1	15,971	0.01%
2023/03/24	1.1	22.21	1	22.30	22.20	0.1	16,845	0.00%
2023/03/23	3.2	22.10	0	0.00	22.25	3.2	16,948	0.02%
2023/03/22	0	0.00	11	22.11	22.10	-11	17,062	-0.06%
2023/03/21	0.1	22.00	0	22.00	21.95	0.1	17,300	0.00%
2023/03/20	2.5	21.74	1.1	21.90	21.80	1.4	17,369	0.01%
2023/03/17	3.3	21.78	0	0.00	21.85	3.3	17,433	0.02%
2023/03/16	7.2	21.65	0	0.00	21.70	7.2	17,525	0.04%
2023/03/15	2.1	22.01	2	22.05	22.05	0.1	17,526	0.00%
2023/03/14	23.2	21.90	32	21.72	21.95	-8.8	17,720	-0.05%
2023/03/13	5.2	22.34	0	0.00	22.35	5.2	17,673	0.03%
2023/03/10	17.3	22.41	0	0.00	22.30	17.3	17,695	0.10%
2023/03/09	1.1	22.74	0	0.00	22.65	1.1	17,675	0.01%
2023/03/08	0.3	22.82	10.5	22.75	22.80	-10.1	18,025	-0.06%
2023/03/07	1	22.90	12.2	22.90	22.90	-11.2	18,236	-0.06%
2023/03/03	0	0.00	3	22.57	22.55	-3	18,560	-0.02%
2023/03/02	2.5	22.55	25	22.45	22.50	-22.6	18,833	-0.12%
2023/03/01	17.2	22.46	0	0.00	22.40	17.2	19,089	0.09%
2023/02/24	0.1	22.80	0	0.00	22.75	0.1	19,163	0.00%
2023/02/23	4.3	22.80	0	0.00	22.85	4.3	19,038	0.02%
2023/02/22	1.1	22.71	0.1	22.80	22.75	1	19,150	0.01%
2023/02/21	3.2	22.71	0.1	22.75	22.75	3.1	19,117	0.02%
2023/02/20	1	22.80	0	0.00	22.90	1	19,297	0.01%
2023/02/17	2.7	22.76	3	22.80	22.75	-0.3	19,491	0.00%
2023/02/16	0.1	22.75	0	0.00	22.75	0.1	19,779	0.00%
2023/02/15	6.7	22.62	0	0.00	22.60	6.7	20,441	0.03%
2023/02/14	8.4	22.77	0	0.00	22.80	8.4	20,514	0.04%
2023/02/13	0	0.00	1	22.80	22.80	-1	20,646	0.00%
2023/02/10	0	0.00	1	22.80	22.80	-1	20,732	0.00%
2023/02/08	0	22.70	3	22.72	22.65	-3	20,833	-0.01%
2023/02/06	0	22.80	1	22.85	22.70	-1	20,891	0.00%
2023/02/03	0.1	22.75	0	0.00	22.75	0.1	20,910	0.00%
2023/02/02	1	22.55	3	22.73	22.80	-2	20,926	-0.01%
2023/02/01	1	22.65	0	0.00	22.75	1	20,793	0.00%
2023/01/31	6.1	22.69	2	22.85	22.50	4.2	20,766	0.02%
2023/01/30	6	22.99	7	23.00	23.05	-1	20,528	0.00%
2023/01/17	9	22.65	1	22.70	22.70	8	20,017	0.04%
2023/01/16	0.1	22.70	2.3	22.70	22.70	-2.2	19,985	-0.01%
2023/01/13	1	22.55	0	22.60	22.50	1	19,953	0.01%
2023/01/12	10	22.50	0	0.00	22.55	10	20,144	0.05%
2023/01/11	4	22.50	0	0.00	22.45	4	20,192	0.02%
2023/01/10	1	22.40	13	22.50	22.60	-12	20,130	-0.06%
2023/01/09	15	22.33	1.3	22.38	22.50	13.7	20,160	0.07%
2023/01/06	2.1	21.86	0.8	21.95	21.90	1.4	20,030	0.01%
2023/01/03	0	21.57	0	0.00	21.65	0	20,588	0.00%
2022/12/29	4.1	21.74	0	0.00	21.65	4.1	20,735	0.02%
2022/12/28	0	21.90	0	0.00	21.95	0	20,825	0.00%
2022/12/27	2.1	22.00	0	0.00	21.95	2.1	21,015	0.01%
2022/12/26	5.5	21.85	0	0.00	21.90	5.5	21,113	0.03%
2022/12/23	3.5	21.80	0	0.00	21.80	3.5	21,359	0.02%
2022/12/22	0.1	21.93	3.3	21.99	22.00	-3.2	21,515	-0.01%
2022/12/21	1	21.85	0	0.00	21.80	1	21,062	0.00%
2022/12/20	1.1	21.96	15	22.00	21.80	-13.9	20,610	-0.07%
2022/12/19	0.1	22.22	0	0.00	22.10	0.1	19,979	0.00%
2022/12/16	1	22.45	0	0.00	22.15	1	19,240	0.01%
2022/12/15	0	22.35	2	22.53	22.45	-2	18,528	-0.01%
2022/12/14	0	22.25	2	22.25	22.30	-2	18,590	-0.01%
2022/12/13	7	22.11	2	22.10	22.10	5	18,554	0.03%
2022/12/12	5	22.30	4	22.40	22.40	1.1	18,353	0.01%
2022/12/09	2	22.40	0	0.00	22.40	2	18,685	0.01%
2022/12/08	3	22.10	0	0.00	22.30	3	18,729	0.02%
2022/12/07	0	22.55	1	22.60	22.60	-1	18,669	-0.01%
2022/12/06	3	22.42	2	22.60	22.50	1	18,692	0.01%
2022/12/05	15	22.68	12.7	22.65	22.60	2.3	18,849	0.01%
2022/12/02	3.1	22.35	12.2	22.44	22.45	-9.1	18,707	-0.05%
2022/12/01	0	0.00	14.1	22.72	22.60	-14.1	18,884	-0.07%
2022/11/30	1.3	22.37	7	22.59	22.60	-5.7	18,939	-0.03%
2022/11/29	0.5	22.39	7	22.40	22.50	-6.5	18,603	-0.03%
2022/11/28	0	22.15	5	22.12	22.25	-5	18,472	-0.03%
2022/11/25	0.1	22.15	4	22.16	22.05	-4	18,353	-0.02%
2022/11/24	0.1	22.10	5	22.23	22.30	-4.9	18,308	-0.03%
2022/11/23	8.8	22.06	79	22.01	22.10	-70.2	18,184	-0.39%
2022/11/22	7.3	21.54	19	21.43	21.60	-11.7	17,821	-0.07%
2022/11/21	1.1	21.09	9	21.03	21.10	-7.9	17,476	-0.05%
2022/11/18	6.2	20.90	1	20.85	20.90	5.2	17,414	0.03%
2022/11/17	11.2	21.05	1	21.15	21.20	10.2	17,355	0.06%
2022/11/16	35.8	21.36	5	21.35	21.25	30.8	17,506	0.18%
2022/11/15	0.1	21.20	4.1	21.31	21.45	-4	17,430	-0.02%
2022/11/14	1.6	21.12	4.7	21.19	21.20	-3.2	17,326	-0.02%
2022/11/11	15.9	20.63	52.4	20.87	21.20	-36.5	17,085	-0.21%
2022/11/10	3.1	20.33	2	20.33	20.40	1.1	16,633	0.01%
2022/11/09	0.1	20.39	0	0.00	20.50	0.1	16,702	0.00%
2022/11/08	1.1	20.20	2	20.15	20.30	-0.9	16,586	-0.01%
2022/11/07	2	20.10	7.3	20.12	20.20	-5.3	16,688	-0.03%
2022/11/04	2	19.93	0	0.00	20.05	2	16,988	0.01%
2022/11/03	4	19.96	0	0.00	20.05	4	17,098	0.02%
2022/11/02	0	20.05	2	20.13	20.20	-2	17,192	-0.01%
2022/11/01	0	0.00	3	19.97	20.05	-3	17,288	-0.02%
2022/10/31	3.6	19.74	0	19.80	19.70	3.5	17,404	0.02%
2022/10/28	0.1	19.80	0	0.00	19.60	0.1	17,456	0.00%
2022/10/27	1.1	19.75	0	0.00	19.70	1.1	17,429	0.01%
2022/10/26	5.2	19.70	0	0.00	19.75	5.2	17,463	0.03%
2022/10/25	0.1	19.45	0	0.00	19.55	0.1	17,438	0.00%
2022/10/24	3.1	19.49	2	19.60	19.55	1.1	17,452	0.01%
2022/10/21	13.2	19.28	5	19.30	19.45	8.2	17,390	0.05%
2022/10/20	6.1	18.97	12	18.80	19.05	-6	17,206	-0.03%
2022/10/19	8.4	19.11	0	0.00	19.00	8.4	16,983	0.05%
2022/10/18	0.3	19.30	0	0.00	19.20	0.3	16,971	0.00%
2022/10/17	2.1	18.98	0	0.00	19.10	2.1	17,240	0.01%
2022/10/14	5	19.07	0	0.00	19.10	5	17,305	0.03%
2022/10/13	7.1	19.08	1	19.00	19.05	6.1	17,449	0.03%
2022/10/12	4.4	19.15	0	0.00	19.35	4.4	17,479	0.03%
2022/10/11	7.8	19.10	11.3	19.10	19.10	-3.6	17,665	-0.02%
2022/10/07	1.2	19.52	3	19.55	19.50	-1.8	17,951	-0.01%
2022/10/06	2.2	19.59	0	0.00	19.70	2.2	17,997	0.01%
2022/10/05	1	19.50	0	0.00	19.55	1	18,165	0.01%
2022/10/04	7.1	19.34	2.1	19.40	19.35	5.1	18,267	0.03%
2022/10/03	7.1	19.34	23.5	19.31	19.30	-16.5	18,161	-0.09%
2022/09/30	15.7	19.49	0	0.00	19.55	15.7	18,228	0.09%
2022/09/29	2.1	19.53	0	0.00	19.70	2.1	18,341	0.01%
2022/09/28	10.3	19.61	0	19.70	19.55	10.3	18,448	0.06%
2022/09/27	6	19.86	0.1	19.95	19.85	5.9	18,442	0.03%
2022/09/26	10.3	19.99	22.9	19.96	19.90	-12.6	18,357	-0.07%
2022/09/23	1.7	20.17	0.2	20.20	20.15	1.6	18,524	0.01%
2022/09/22	16.7	20.07	1.2	20.07	20.05	15.5	19,226	0.08%
2022/09/21	32.1	20.34	0	0.00	20.25	32.1	19,684	0.16%
2022/09/20	1	20.45	3.2	20.40	20.50	-2.2	20,667	-0.01%
2022/09/16	2.2	20.11	0	0.00	20.10	2.2	21,516	0.01%
2022/09/15	3.8	20.27	25	20.25	20.25	-21.2	21,400	-0.10%
2022/09/14	16.1	20.29	0.1	20.40	20.20	16	21,398	0.07%
2022/09/13	29.1	20.64	0	0.00	20.60	29.1	21,613	0.13%
2022/09/12	0	20.90	10.9	20.82	20.90	-10.9	21,885	-0.05%
2022/09/08	0	0.00	2	20.60	20.60	-2	21,939	-0.01%
2022/09/07	18.8	20.40	2	20.58	20.35	16.8	22,022	0.08%
2022/09/06	3.2	20.61	7	20.71	20.85	-3.8	21,977	-0.02%
2022/09/05	2.5	20.31	10	20.35	20.30	-7.5	22,048	-0.03%
2022/09/01	2.5	20.08	0	0.00	20.05	2.5	22,268	0.01%
2022/08/31	0.1	20.25	12	20.35	20.30	-11.9	22,188	-0.05%
2022/08/30	4.6	20.20	4	20.25	20.20	0.6	22,154	0.00%
2022/08/29	3.2	20.17	25	20.15	20.15	-21.8	22,151	-0.10%
2022/08/26	2.5	20.44	0	0.00	20.40	2.5	22,303	0.01%
2022/08/25	5.1	20.24	0	0.00	20.35	5.1	22,430	0.02%
2022/08/24	3.2	20.25	0	0.00	20.25	3.2	22,775	0.01%
2022/08/23	12.3	20.33	1	20.35	20.20	11.3	24,059	0.05%
2022/08/22	4.1	20.61	0	0.00	20.60	4.1	24,333	0.02%
2022/08/19	29.6	20.68	0	20.80	20.80	29.6	24,662	0.12%
2022/08/18	6.1	20.79	3	20.83	20.80	3.1	24,947	0.01%
2022/08/17	6.1	20.89	1.1	20.95	21.00	5.1	25,297	0.02%
2022/08/16	9.7	20.82	3.2	20.87	20.90	6.6	25,572	0.03%
2022/08/15	0.5	20.71	2	20.73	20.70	-1.5	26,048	-0.01%
2022/08/12	10.5	20.66	2	20.60	20.55	8.5	26,188	0.03%
2022/08/11	1	21.05	9.1	21.07	21.20	-8.1	26,372	-0.03%
2022/08/10	8.1	20.63	5	20.76	20.75	3.1	26,242	0.01%
2022/08/09	19.3	20.70	0.1	20.85	20.65	19.2	26,211	0.07%
2022/08/08	0.1	20.75	1	20.70	20.80	-0.9	26,324	0.00%
2022/08/05	5.1	20.60	5.1	20.66	20.70	0	26,431	0.00%
2022/08/04	1.4	20.19	2	20.25	20.20	-0.6	26,665	0.00%
2022/08/03	0.1	20.20	0	0.00	20.15	0.1	26,888	0.00%
2022/08/02	4.5	20.02	0	0.00	20.15	4.5	27,215	0.02%
2022/08/01	2.2	20.04	0.1	20.30	20.30	2.2	27,397	0.01%
2022/07/29	7.6	20.23	0.1	20.32	20.00	7.4	27,557	0.03%
2022/07/28	2	20.05	1	20.05	20.10	1	27,482	0.00%
2022/07/27	2.1	19.89	0	0.00	19.95	2.1	27,473	0.01%
2022/07/26	1.1	19.86	0.1	20.00	19.90	1	27,525	0.00%
2022/07/25	2	19.93	5	20.00	19.85	-3	27,576	-0.01%
2022/07/22	7.1	19.54	10	19.60	19.70	-2.9	27,700	-0.01%
2022/07/21	1.3	19.21	0	0.00	19.40	1.3	27,733	0.00%
2022/07/20	9.2	19.29	0	0.00	19.25	9.2	27,852	0.03%
2022/07/19	3.4	19.05	0	19.20	19.20	3.4	28,066	0.01%
2022/07/18	7.7	18.95	2	19.20	19.15	5.7	28,197	0.02%
2022/07/15	29.5	18.98	60	18.80	18.80	-30.5	28,120	-0.11%
2022/07/14	1.3	19.58	0	0.00	19.55	1.3	27,997	0.00%
2022/07/13	3.1	19.84	1.1	19.71	19.75	2.1	28,087	0.01%
2022/07/12	10.1	19.02	3	19.12	19.10	7.1	27,910	0.03%
2022/07/11	5.1	19.55	0	0.00	19.50	5.1	27,758	0.02%
2022/07/08	17.4	19.82	5	19.75	19.80	12.4	27,850	0.04%
2022/07/07	9.8	19.71	0.1	19.90	19.85	9.7	27,794	0.04%
2022/07/06	16.8	19.58	2	19.50	19.40	14.8	27,587	0.05%
2022/07/05	0	0.00	5.1	20.05	20.10	-5.1	27,527	-0.02%
2022/07/04	4	19.64	0	0.00	19.65	4	27,432	0.01%
2022/07/01	8.2	19.69	16	19.83	19.60	-7.8	27,706	-0.03%
2022/06/30	16.8	19.83	17	19.90	19.70	-0.2	27,721	0.00%
2022/06/29	29.4	20.55	1	20.40	20.25	28.4	27,239	0.10%
2022/06/28	110.7	21.06	13	21.03	20.90	97.7	26,873	0.36%	大買/
2022/06/27	22.6	23.41	102.9	23.34	23.30	-80.3	25,968	-0.31%	大賣/
2022/06/24	0.5	23.35	4.1	23.38	23.45	-3.6	25,349	-0.01%
2022/06/23	10.1	23.14	1	23.20	23.10	9.1	25,258	0.04%
2022/06/22	20.3	23.23	9	23.53	23.10	11.3	25,260	0.04%
2022/06/21	0.3	23.32	22.1	23.12	23.50	-21.9	25,313	-0.09%
2022/06/20	48.2	22.68	10	22.85	22.80	38.2	25,260	0.15%
2022/06/17	9.7	22.91	15.1	22.98	22.90	-5.4	25,147	-0.02%
2022/06/16	19	23.19	0	0.00	23.10	19	24,883	0.08%
2022/06/15	9.2	23.10	0	0.00	23.05	9.2	25,242	0.04%
2022/06/14	12.5	23.11	0	0.00	23.10	12.5	25,418	0.05%
2022/06/13	44.6	23.10	5	23.20	23.10	39.6	25,588	0.15%
2022/06/10	15	23.46	0	0.00	23.45	15	25,402	0.06%
2022/06/09	10.5	23.43	7	23.45	23.40	3.5	25,433	0.01%
2022/06/08	5	23.53	2	23.53	23.45	3	25,396	0.01%
2022/06/07	2	23.43	0	0.00	23.40	2	25,524	0.01%
2022/06/06	5.2	23.33	0	0.00	23.35	5.2	25,607	0.02%
2022/06/02	6.7	23.53	0	0.00	23.50	6.7	25,829	0.03%
2022/06/01	15.1	23.93	1	23.80	23.70	14.1	26,271	0.05%
2022/05/31	11.6	23.71	38.1	23.81	24.35	-26.5	26,131	-0.10%
2022/05/30	1	23.70	17.1	23.66	23.90	-16.1	24,846	-0.06%
2022/05/27	4.7	23.15	1	23.15	23.15	3.7	24,552	0.02%
2022/05/26	141.4	23.00	4.6	22.91	22.90	136.8	24,459	0.56%	大買/鉅額交易
2022/05/25	34.5	23.12	0.1	23.05	23.05	34.5	24,534	0.14%
2022/05/24	12.7	23.47	0	0.00	23.30	12.7	24,758	0.05%
2022/05/23	7.7	23.05	0.1	23.84	23.90	7.6	24,457	0.03%
2022/05/20	4	23.44	1	23.40	23.45	3	24,153	0.01%
2022/05/19	53.3	23.40	0	0.00	23.35	53.3	24,079	0.22%
2022/05/18	2	23.85	1.1	24.10	24.05	0.9	23,846	0.00%
2022/05/17	7.6	23.86	0	0.00	23.75	7.6	23,817	0.03%
2022/05/16	10.5	23.77	6	23.64	24.00	4.5	23,810	0.02%
2022/05/13	134.1	23.85	12	23.78	23.85	122.1	23,781	0.51%	大買/鉅額交易
2022/05/12	85.4	23.80	15	23.85	23.65	70.4	23,718	0.30%
2022/05/11	15	24.42	0.1	24.60	24.45	15	23,553	0.06%
2022/05/10	11	24.72	3.2	24.76	24.75	7.8	23,366	0.03%
2022/05/09	27.4	25.08	26	25.07	25.00	1.4	23,084	0.01%
2022/05/06	9.4	25.61	3	25.55	25.60	6.4	22,968	0.03%
2022/05/05	11	26.04	0	0.00	25.90	11	23,182	0.05%
2022/05/04	8	25.88	2	25.95	26.00	6	23,263	0.03%
2022/05/03	15.2	26.00	0	0.00	25.90	15.2	23,456	0.06%
2022/04/29	1	26.15	1	26.15	26.15	0	23,705	0.00%
2022/04/28	20	25.84	9	25.94	26.00	11	24,070	0.05%
2022/04/27	14.3	25.81	24	25.95	25.75	-9.7	23,986	-0.04%
2022/04/26	5	26.17	5	26.15	26.15	0	23,937	0.00%
2022/04/25	12.3	26.03	1	25.95	26.25	11.3	23,849	0.05%
2022/04/22	1.9	26.54	0	0.00	26.65	1.9	23,426	0.01%
2022/04/21	1	26.40	32.2	26.41	26.55	-31.2	23,386	-0.13%
2022/04/20	0	26.35	2	26.45	26.30	-2	23,614	-0.01%
2022/04/19	7	26.31	31.2	26.30	26.15	-24.2	23,403	-0.10%
2022/04/18	5.3	26.36	2	26.40	26.35	3.3	23,603	0.01%
2022/04/15	10.3	26.55	7.4	26.62	26.60	2.9	23,581	0.01%
2022/04/14	4.6	26.69	0.3	26.80	26.55	4.3	23,726	0.02%
2022/04/13	0	0.00	0.4	26.90	26.95	-0.4	23,695	0.00%
2022/04/12	0.2	26.78	2	26.80	26.75	-1.8	23,712	-0.01%
2022/04/11	20.1	26.87	0.2	26.85	26.80	19.9	23,696	0.08%
2022/04/08	11.4	26.85	0	0.00	26.85	11.4	23,534	0.05%
2022/04/07	29.4	27.04	2	26.90	26.70	27.4	23,473	0.12%
2022/04/06	10	26.70	4.2	27.05	27.20	5.9	23,224	0.03%
2022/04/01	18.7	26.32	0	0.00	26.60	18.7	22,973	0.08%
2022/03/31	1	26.50	10	26.44	26.40	-9	22,717	-0.04%
2022/03/30	16.1	26.22	1	26.20	26.20	15.1	22,390	0.07%
2022/03/29	4	25.93	31	25.96	26.05	-27	22,151	-0.12%
2022/03/28	3.3	25.69	0	25.95	25.90	3.3	21,982	0.01%
2022/03/25	6	25.83	0.8	25.90	25.75	5.2	21,812	0.02%
2022/03/24	7.2	26.00	0	0.00	26.00	7.2	21,615	0.03%
2022/03/23	14.4	26.05	1	26.10	26.10	13.4	21,539	0.06%
2022/03/22	6.1	25.96	0	0.00	26.00	6.1	21,164	0.03%
2022/03/21	68.1	26.19	0	0.00	26.10	68.1	20,839	0.33%
2022/03/18	0	26.25	11	26.21	26.25	-11	20,752	-0.05%
2022/03/17	5	25.99	53	26.10	26.00	-48	20,274	-0.24%
2022/03/16	8.1	25.65	25.2	25.58	25.60	-17.1	20,054	-0.09%
2022/03/15	1.1	24.50	0	24.55	24.65	1.1	19,886	0.01%
2022/03/14	1	24.75	0	0.00	24.85	1	20,291	0.00%
2022/03/11	0.1	24.80	10.4	24.75	24.75	-10.3	20,307	-0.05%
2022/03/10	0	0.00	2.1	24.80	24.80	-2.1	20,356	-0.01%
2022/03/09	2.2	24.26	0	0.00	24.20	2.2	20,342	0.01%
2022/03/08	18.5	24.14	0	0.00	24.20	18.5	20,378	0.09%
2022/03/07	11.5	24.34	28.9	24.46	24.50	-17.4	20,523	-0.08%
2022/03/04	4.4	25.12	0	0.00	25.05	4.4	20,940	0.02%
2022/03/03	1.1	25.40	70	25.50	25.50	-68.9	20,880	-0.33%
2022/03/02	2	25.23	50	25.35	25.40	-48	21,164	-0.23%
2022/03/01	1.1	25.35	5	25.40	25.25	-3.9	21,116	-0.02%
2022/02/25	14.4	24.68	1	24.70	24.85	13.4	20,906	0.06%
2022/02/24	24.3	24.92	1	24.85	24.85	23.3	20,539	0.11%
2022/02/23	17.2	25.20	1	25.30	25.20	16.2	19,954	0.08%
2022/02/22	4.6	25.19	1	25.30	25.35	3.6	19,914	0.02%
2022/02/21	1	25.40	1	25.45	25.50	0	19,857	0.00%
2022/02/18	2.2	25.31	10	25.50	25.40	-7.8	19,988	-0.04%
2022/02/17	7	25.39	0	0.00	25.40	7	19,871	0.04%
2022/02/15	24.1	25.24	0	25.30	25.20	24.1	19,751	0.12%
2022/02/14	6.2	25.27	600	25.25	25.45	-593.8	19,557	-3.04%	大賣/鉅額交易
2022/02/11	1.5	25.52	0	0.00	25.60	1.5	19,487	0.01%
2022/02/10	0.2	25.87	3	25.80	25.85	-2.8	20,584	-0.01%
2022/02/09	1	25.90	0	0.00	25.90	1	20,573	0.00%
2022/02/08	0	25.68	3	25.83	25.80	-3	20,449	-0.01%
2022/02/07	7	25.16	4	25.44	25.50	3	20,253	0.01%
2022/01/26	5	25.28	8	25.33	25.25	-3	19,784	-0.02%
2022/01/25	1	24.95	75	25.06	25.15	-74	19,723	-0.38%
2022/01/24	3.2	25.06	2	25.15	25.20	1.2	19,479	0.01%
2022/01/21	3.6	25.33	3	25.30	25.35	0.6	19,284	0.00%
2022/01/20	0	0.00	16	25.80	25.85	-16	18,829	-0.09%
2022/01/19	0.3	25.72	8	25.79	25.70	-7.7	18,695	-0.04%
2022/01/18	0	0.00	49	25.83	25.80	-49	18,604	-0.26%
2022/01/17	24	25.86	3	25.80	25.85	21	18,362	0.11%
2022/01/14	3.2	25.97	11.5	25.91	25.90	-8.3	18,246	-0.05%
2022/01/13	7.5	26.16	71	26.23	26.30	-63.5	18,018	-0.35%
2022/01/12	7	25.95	8	26.01	25.90	-1	17,581	-0.01%
2022/01/11	604.3	25.50	10	25.70	25.85	594.3	17,434	3.41%	大買/鉅額交易
2022/01/10	3.2	25.52	0	0.00	25.50	3.2	17,236	0.02%
2022/01/07	23	25.86	56.3	25.75	25.75	-33.3	17,213	-0.19%
2022/01/06	0	0.00	316	25.40	25.40	-316	16,991	-1.86%	大賣/鉅額交易
2022/01/05	2.1	25.28	31	25.40	25.25	-28.9	16,877	-0.17%
2022/01/04	5	25.30	23.5	25.32	25.40	-18.5	16,839	-0.11%
2022/01/03	10	25.30	12	25.42	25.20	-2	16,742	-0.01%
2021/12/30	3	25.32	15	25.35	25.30	-12	16,672	-0.07%
2021/12/29	2	25.05	15	25.25	25.30	-13	16,826	-0.08%
2021/12/28	1	25.00	60	25.00	25.05	-59	16,787	-0.35%
2021/12/27	12	25.00	20	24.95	25.00	-8	16,720	-0.05%
2021/12/24	2	25.00	13	25.00	25.00	-11	16,992	-0.06%
2021/12/23	0	0.00	10	24.95	24.95	-10	17,106	-0.06%
2021/12/22	1	24.75	0	0.00	24.80	1	17,232	0.01%
2021/12/21	0	0.00	20	24.85	24.75	-20	17,265	-0.12%
2021/12/20	4.1	24.66	2	24.60	24.65	2.1	17,289	0.01%
2021/12/17	0	0.00	1	24.90	25.05	-1	17,136	-0.01%
2021/12/15	2	24.70	0	0.00	24.70	2	17,323	0.01%
2021/12/14	1.2	24.76	0	0.00	24.70	1.2	17,633	0.01%
2021/12/10	6	24.93	1	24.95	24.95	5	17,714	0.03%
2021/12/09	1.1	25.05	42	25.10	25.00	-40.9	17,681	-0.23%
2021/12/08	0	0.00	10	25.06	25.05	-10	17,426	-0.06%
2021/12/07	300.1	24.95	10	24.75	24.95	290.1	16,963	1.71%	大買/鉅額交易
2021/12/06	1	24.65	0	0.00	24.90	1	16,937	0.01%
2021/12/03	2	24.70	30	24.78	24.75	-28	17,078	-0.16%
2021/12/01	2.5	24.13	10	24.30	24.35	-7.5	16,988	-0.04%
2021/11/30	8.1	23.71	0	0.00	23.70	8.1	16,448	0.05%
2021/11/29	2.3	24.27	0	0.00	24.30	2.3	15,584	0.01%
2021/11/26	25.2	24.52	0	0.00	24.45	25.2	15,536	0.16%
2021/11/25	2	24.78	0	0.00	24.90	2	15,484	0.01%
2021/11/24	0	0.00	0.1	24.95	24.90	-0.1	15,549	0.00%
2021/11/23	1.1	24.85	0	0.00	24.75	1.1	15,603	0.01%
2021/11/19	3.1	25.00	5	24.95	25.05	-1.9	15,680	-0.01%
2021/11/18	25.1	25.15	7	25.19	25.10	18.1	15,705	0.12%
2021/11/17	3	24.98	13	25.05	25.15	-10	15,718	-0.06%
2021/11/16	2	24.85	0	0.00	24.85	2	15,906	0.01%
2021/11/15	1.1	24.70	105	24.70	24.75	-103.9	16,707	-0.62%	大賣/鉅額交易
2021/11/12	15	24.45	5	24.45	24.50	10	17,484	0.06%
2021/11/11	10.1	24.40	0	0.00	24.35	10.1	17,866	0.06%
2021/11/10	2	24.35	5	24.35	24.45	-3	18,414	-0.02%
2021/11/09	129.3	23.88	4	23.88	24.20	125.3	19,239	0.65%	大買/鉅額交易
2021/11/08	4.1	24.60	2	24.60	24.70	2.1	18,387	0.01%
2021/11/05	3	24.45	0	0.00	24.65	3	21,457	0.01%
2021/11/02	13.1	24.41	5	24.60	24.35	8.1	22,223	0.04%
2021/11/01	6.1	24.60	0	0.00	24.55	6.1	22,190	0.03%
2021/10/29	1	24.55	0	0.00	24.70	1	22,215	0.00%
2021/10/27	0.1	24.80	2	24.90	24.90	-2	22,282	-0.01%
2021/10/26	0.9	24.87	9.9	24.98	24.95	-9.1	22,390	-0.04%
2021/10/25	0	0.00	13	24.68	24.60	-13	22,391	-0.06%
2021/10/22	0.3	24.79	0	0.00	24.70	0.3	22,616	0.00%
2021/10/20	5	24.64	0	0.00	24.80	5	22,885	0.02%
2021/10/19	0	0.00	230.2	25.00	24.75	-230.2	22,937	-1.00%	大賣/鉅額交易
2021/10/18	0.2	24.88	19	24.99	24.95	-18.8	23,102	-0.08%
2021/10/15	0	0.00	6	24.52	24.70	-6	23,300	-0.03%
2021/10/13	0.1	24.45	0	0.00	24.40	0.1	23,419	0.00%
2021/10/12	2	24.35	3	24.42	24.50	-1	23,840	0.00%
2021/10/08	1.1	24.50	0	0.00	24.45	1.1	24,125	0.00%
2021/10/07	0	0.00	2	24.60	24.55	-2	24,481	-0.01%
2021/10/06	0.2	24.25	1	24.35	24.45	-0.8	24,822	0.00%
2021/10/05	3	24.00	0	0.00	24.05	3	25,166	0.01%
2021/10/04	1	24.25	0	0.00	24.20	1	26,556	0.00%
2021/10/01	10.3	24.27	5	24.50	24.20	5.3	27,824	0.02%
2021/09/30	2.1	24.38	33	24.50	24.70	-30.9	28,622	-0.11%
2021/09/29	10.2	24.44	1	24.35	24.40	9.2	29,489	0.03%
2021/09/28	2	24.65	0.5	24.75	24.60	1.5	30,035	0.01%
2021/09/27	0.3	24.80	0	0.00	24.80	0.3	30,327	0.00%
2021/09/24	3.4	24.72	1	24.70	24.65	2.4	30,580	0.01%
2021/09/23	2	24.60	3	24.75	24.80	-1	31,100	0.00%
2021/09/22	18	24.26	1	24.25	24.30	17	31,348	0.05%
2021/09/17	7	24.81	0	0.00	24.75	7	31,336	0.02%
2021/09/16	21	25.14	0	0.00	25.05	21	31,330	0.07%
2021/09/15	0.2	25.05	4	25.03	25.10	-3.8	31,613	-0.01%
2021/09/14	0	0.00	3	25.03	25.10	-3	31,599	-0.01%
2021/09/13	0.1	24.90	7	24.88	24.95	-7	31,600	-0.02%
2021/09/10	1	24.75	5	24.80	24.75	-4	31,796	-0.01%
2021/09/09	0.1	24.60	0	0.00	24.60	0.1	32,075	0.00%
2021/09/08	2	24.65	7	24.60	24.65	-5	32,056	-0.02%
2021/09/07	5.1	24.33	0	0.00	24.30	5.1	31,907	0.02%
2021/09/06	2.1	24.53	0	0.00	24.50	2.1	31,733	0.01%
2021/09/03	3.1	24.62	0	0.00	24.70	3.1	31,605	0.01%
2021/09/02	5.2	24.52	0	0.00	24.50	5.2	31,622	0.02%
2021/09/01	2	24.90	0	0.00	24.90	2	31,527	0.01%
2021/08/31	3	24.55	11	24.80	25.00	-8	31,415	-0.03%
2021/08/30	0.1	24.75	9	24.80	25.00	-8.9	31,276	-0.03%
2021/08/27	2	24.30	10	24.50	24.60	-8	31,157	-0.03%
2021/08/26	0.1	24.35	13	24.34	24.30	-12.9	31,278	-0.04%
2021/08/25	27	24.40	0	0.00	24.50	27	31,322	0.09%
2021/08/24	0	0.00	38	24.28	24.45	-38	31,296	-0.12%
2021/08/23	1	24.00	3	24.07	24.15	-2	31,232	-0.01%
2021/08/20	10	23.40	2	23.70	23.65	8	31,253	0.03%
2021/08/19	25.9	23.35	7	23.38	23.35	18.9	31,365	0.06%
2021/08/18	13.3	23.69	1.9	23.62	23.90	11.3	30,553	0.04%
2021/08/17	39.5	23.66	2	23.60	23.70	37.5	29,806	0.13%
2021/08/16	7	23.96	10	24.03	24.05	-3	29,438	-0.01%
2021/08/13	27.4	23.77	3	23.80	23.70	24.4	29,031	0.08%
2021/08/12	5.4	24.22	14.1	24.13	24.40	-8.7	28,259	-0.03%
2021/08/11	164	24.22	34.1	24.66	24.25	129.9	27,863	0.47%	大買/鉅額交易
2021/08/10	17	25.54	4.1	25.65	25.60	12.9	25,036	0.05%
2021/08/06	2	25.75	1	25.70	25.70	1	25,677	0.00%
2021/08/05	1	25.90	4	25.90	25.95	-3	26,540	-0.01%
2021/08/04	4	25.76	7	25.80	25.85	-3	28,047	-0.01%
2021/08/03	2	25.60	10	25.55	25.80	-8	28,882	-0.03%
2021/08/02	2	25.35	0	0.00	25.65	2	29,563	0.01%
2021/07/30	2.2	25.19	3	25.35	25.40	-0.8	29,721	0.00%
2021/07/29	1	25.30	0	25.40	25.35	1	29,891	0.00%
2021/07/28	12	24.95	32	24.90	25.05	-20	30,047	-0.07%
2021/07/27	11	25.22	0	0.00	25.20	11	30,476	0.04%
2021/07/26	9.2	25.40	2	25.55	25.30	7.2	31,034	0.02%
2021/07/23	10	25.70	10	25.75	25.70	0	31,274	0.00%
2021/07/22	3	25.45	1	25.45	25.55	2	31,421	0.01%
2021/07/21	73.1	25.42	40	25.40	25.40	33.1	31,412	0.11%
2021/07/20	12.1	25.53	2	25.55	25.55	10.1	31,558	0.03%
2021/07/19	6.1	25.77	0	25.90	25.80	6.1	31,768	0.02%
2021/07/16	3.1	25.90	7	25.62	25.90	-4	32,296	-0.01%
2021/07/15	13	25.28	1	25.45	25.45	12	32,471	0.04%
2021/07/14	13.2	25.42	5.9	25.45	25.35	7.3	32,730	0.02%
2021/07/13	14	25.46	0	0.00	25.40	14	33,239	0.04%
2021/07/12	8.4	25.54	21	25.74	25.50	-12.6	33,620	-0.04%
2021/07/09	102.1	25.58	41	25.54	25.55	61.1	33,562	0.18%	大買/
2021/07/08	13	27.18	8	27.21	27.15	5	32,318	0.02%
2021/07/07	26	27.03	0	0.00	27.00	26	31,327	0.08%
2021/07/06	37	27.40	32.3	27.39	27.50	4.7	30,601	0.02%
2021/07/05	7	26.97	29	27.02	27.10	-22	29,965	-0.07%
2021/07/02	2	26.63	20	26.70	26.50	-18	29,310	-0.06%
2021/07/01	4	26.68	0	0.00	26.65	4	29,080	0.01%
2021/06/30	3	26.92	1	26.85	26.85	2	28,836	0.01%
2021/06/29	1	26.45	0	0.00	26.40	1	28,431	0.00%
2021/06/28	18	26.56	7.3	26.57	26.40	10.7	28,485	0.04%
2021/06/25	15	26.28	27	26.28	26.45	-12	28,490	-0.04%
2021/06/24	30	26.02	9	25.82	26.05	21	28,283	0.07%
2021/06/23	1	25.40	2	25.53	25.45	-1	28,014	0.00%
2021/06/22	0	0.00	3	25.27	25.35	-3	28,100	-0.01%
2021/06/21	6.1	24.99	6	24.99	25.05	0.1	28,630	0.00%
2021/06/18	3	25.32	1.1	25.45	25.20	1.9	28,522	0.01%
2021/06/17	0	25.45	0	0.00	25.45	0	28,248	0.00%
2021/06/16	0	0.00	2	25.53	25.40	-2	28,518	-0.01%
2021/06/15	11	25.50	0	0.00	25.40	11	28,666	0.04%
2021/06/11	0	0.00	1	25.55	25.50	-1	28,790	0.00%
2021/06/10	2	25.38	1	25.50	25.50	1	28,879	0.00%
2021/06/09	1.1	25.60	0	0.00	25.50	1.1	28,920	0.00%
2021/06/07	4	25.38	32	25.34	25.50	-28	29,250	-0.10%
2021/06/04	13	25.78	0	0.00	25.80	13	29,378	0.04%
2021/06/03	38	26.02	0	0.00	26.00	38	29,915	0.13%
2021/06/02	0	0.00	3.1	25.75	25.95	-3.1	29,821	-0.01%
2021/06/01	3	25.57	3	25.60	25.70	0	29,832	0.00%
2021/05/28	5	25.40	4	25.50	25.60	1	30,162	0.00%
2021/05/27	1.1	25.10	9	25.17	25.20	-7.9	30,177	-0.03%
2021/05/26	0	0.00	11	25.10	25.15	-11	30,364	-0.04%
2021/05/25	5.2	25.10	0	0.00	25.05	5.2	30,710	0.02%
2021/05/24	2.1	24.80	8.4	24.90	25.00	-6.3	30,743	-0.02%
2021/05/21	0.1	24.65	12	25.00	24.65	-11.9	30,946	-0.04%
2021/05/20	5.4	24.32	1	24.55	24.45	4.4	30,872	0.01%
2021/05/19	10.2	24.30	6	24.45	24.35	4.2	30,853	0.01%
2021/05/18	14.2	24.37	5	24.33	24.45	9.2	30,994	0.03%
2021/05/17	8.6	23.40	127	23.62	23.15	-118.4	31,119	-0.38%	大賣/鉅額交易
2021/05/14	38.3	24.45	1	24.35	24.30	37.3	30,635	0.12%
2021/05/13	91.3	24.12	20.2	24.20	23.90	71.1	30,338	0.23%
2021/05/12	37.5	24.68	43.2	24.24	24.50	-5.7	29,615	-0.02%
2021/05/11	18.3	26.22	7	26.57	26.00	11.3	28,544	0.04%
2021/05/10	9.1	26.53	53.2	26.57	26.70	-44.1	27,950	-0.16%
2021/05/07	4.1	25.75	265	25.80	25.90	-260.9	27,688	-0.94%	大賣/鉅額交易
2021/05/06	5.1	25.50	38.1	25.71	25.70	-33	27,753	-0.12%
2021/05/05	20.1	25.45	5	25.10	25.30	15.1	27,710	0.05%
2021/05/04	29.7	25.20	143	25.35	25.05	-113.3	27,712	-0.41%	大賣/鉅額交易
2021/05/03	296.2	25.84	34	25.60	25.50	262.2	27,339	0.96%	大買/鉅額交易
2021/04/29	3.4	25.98	13.4	25.99	26.00	-10	27,011	-0.04%
2021/04/28	14.5	26.14	2	26.20	26.10	12.5	26,932	0.05%
2021/04/27	19.5	26.35	11	26.39	26.35	8.5	27,206	0.03%
2021/04/26	17	26.45	6	26.43	26.50	11	27,213	0.04%
2021/04/23	49.6	26.02	64	25.85	25.90	-14.4	27,149	-0.05%
2021/04/22	10	26.27	41.2	26.17	25.95	-31.2	27,237	-0.11%
2021/04/21	22	25.67	34	25.64	25.70	-12	26,943	-0.04%
2021/04/20	6.5	25.67	159	25.66	26.00	-152.5	26,736	-0.57%	大賣/鉅額交易
2021/04/19	265.6	25.35	43	25.83	26.10	222.6	26,707	0.83%	大買/鉅額交易
2021/04/16	24	24.23	269	24.47	24.75	-245	26,605	-0.92%	大賣/鉅額交易
2021/04/15	40	23.88	210	23.66	24.00	-170	26,518	-0.64%	大賣/鉅額交易
2021/04/14	2	23.15	16	23.10	23.30	-14	26,644	-0.05%
2021/04/13	28	23.33	31	23.26	23.15	-3	27,103	-0.01%
2021/04/12	13	23.28	189	23.28	23.35	-176	27,030	-0.65%	大賣/鉅額交易
2021/04/09	12	22.93	406	23.04	23.00	-394	27,048	-1.46%	大賣/鉅額交易
2021/04/08	1.2	22.62	0	0.00	22.70	1.2	27,106	0.00%
2021/04/07	30	22.65	2	22.60	22.60	28	27,622	0.10%
2021/04/06	1.3	22.54	23	22.55	22.50	-21.7	27,701	-0.08%
2021/04/01	12	22.50	0	0.00	22.40	12	27,618	0.04%
2021/03/31	24	22.69	1	22.65	22.50	23	27,524	0.08%
2021/03/30	0	22.50	0.5	22.50	22.65	-0.5	27,221	0.00%
2021/03/29	0	22.35	6	22.31	22.35	-6	27,001	-0.02%
2021/03/26	3	22.27	6	22.27	22.25	-3	26,987	-0.01%
2021/03/25	1	22.30	0	0.00	22.30	1	27,069	0.00%
2021/03/24	21	22.29	25	22.21	22.15	-4	27,044	-0.01%
2021/03/23	6	21.85	3	21.87	21.90	3	26,491	0.01%
2021/03/22	1.1	21.74	2	21.70	21.75	-0.9	26,549	0.00%
2021/03/19	4	21.63	33.1	21.61	21.65	-29.1	26,777	-0.11%
2021/03/18	1	21.95	5	21.98	21.90	-4	26,807	-0.01%
2021/03/17	2	21.85	22	21.85	21.80	-20	27,337	-0.07%
2021/03/16	2.7	21.89	1	21.90	21.90	1.7	27,717	0.01%
2021/03/15	4	21.95	21	21.90	21.90	-17	27,954	-0.06%
2021/03/12	2.6	21.86	4	21.73	21.90	-1.4	28,231	0.00%
2021/03/11	15.9	21.93	3	21.93	21.85	12.9	28,344	0.05%
2021/03/10	12	21.79	0.1	21.80	21.85	11.9	28,221	0.04%
2021/03/09	5	21.55	37.1	21.65	21.65	-32.1	28,080	-0.11%
2021/03/08	4.2	21.21	0	0.00	21.15	4.2	27,674	0.02%
2021/03/05	1.1	21.11	5	21.07	21.20	-3.9	27,675	-0.01%
2021/03/04	6	21.14	30	21.05	21.15	-24	28,230	-0.09%
2021/03/03	30	21.40	26	21.30	21.40	4	28,115	0.01%
2021/03/02	8	21.09	0	0.00	21.05	8	27,970	0.03%
2021/02/26	42.1	21.40	1	21.55	21.25	41.1	27,931	0.15%
2021/02/25	2	21.80	0	21.80	22.00	2	27,512	0.01%
2021/02/24	5	21.70	3	21.60	21.60	2	27,685	0.01%
2021/02/23	35	21.74	4.4	21.67	21.65	30.6	27,761	0.11%
2021/02/22	19.1	21.40	6.2	21.40	21.30	12.9	27,624	0.05%
2021/02/19	28	21.36	0	0.00	21.30	28	27,900	0.10%
2021/02/18	1	21.40	3	21.52	21.40	-2	28,157	-0.01%
2021/02/17	2	21.20	224.1	21.49	21.40	-222.1	28,116	-0.79%	大賣/鉅額交易
2021/02/05	2	20.80	12	20.92	21.00	-10	27,885	-0.04%
2021/02/03	4	20.79	18	20.82	20.85	-14	28,672	-0.05%
2021/02/02	12	20.71	3	20.70	20.65	9	28,927	0.03%
2021/02/01	0	0.00	6	20.13	20.20	-6	28,724	-0.02%
2021/01/29	35	20.09	0	0.00	19.90	35	28,620	0.12%
2021/01/28	7	20.34	0	0.00	20.30	7	28,297	0.02%
2021/01/27	1	20.65	0	0.00	20.65	1	28,048	0.00%
2021/01/26	32	20.72	0	0.00	20.70	32	28,082	0.11%
2021/01/25	27	20.61	1.6	20.77	20.85	25.4	27,906	0.09%
2021/01/22	80	20.78	0	0.00	20.75	80	27,860	0.29%
2021/01/21	21	21.05	2	20.95	21.00	19	27,613	0.07%
2021/01/20	11.1	20.87	6	20.73	20.65	5.1	27,314	0.02%
2021/01/19	10	21.25	5	21.24	21.30	5	26,815	0.02%
2021/01/18	7	20.67	82.5	20.77	21.00	-75.5	26,607	-0.28%
2021/01/15	22.1	21.02	70.1	20.99	21.00	-48	26,260	-0.18%
2021/01/14	8.8	21.10	0.1	21.21	21.20	8.7	26,052	0.03%
2021/01/13	239	21.35	2.1	21.45	21.40	236.9	25,666	0.92%	大買/鉅額交易
2021/01/12	47	21.49	22	21.25	21.25	25	25,327	0.10%
2021/01/11	21	21.75	19	21.76	21.90	2	24,835	0.01%
2021/01/08	10	21.27	34.2	21.23	21.35	-24.2	24,160	-0.10%
2021/01/07	5	21.01	76	21.00	21.00	-71	23,651	-0.30%
2021/01/06	4	20.53	22	20.63	20.65	-18	23,176	-0.08%
2021/01/05	5	20.40	22.9	20.45	20.55	-17.9	22,544	-0.08%
2021/01/04	5	20.35	5.1	20.30	20.45	-0.1	22,539	0.00%
2020/12/31	66	20.60	30	20.49	20.55	36	22,451	0.16%
2020/12/30	449	20.27	497	20.35	20.40	-48	22,175	-0.22%	大買/大賣/
2020/12/29	10	19.95	0	0.00	19.95	10	21,846	0.05%
2020/12/28	2	19.73	10	19.75	19.80	-8	21,822	-0.04%
2020/12/25	1	19.70	0	0.00	19.70	1	21,884	0.00%
2020/12/24	0	0.00	2	19.65	19.75	-2	22,020	-0.01%
2020/12/23	16	19.58	0	0.00	19.55	16	22,183	0.07%
2020/12/22	6.1	19.80	1	19.80	19.65	5.1	22,425	0.02%
2020/12/21	10	19.85	7.4	19.61	19.90	2.6	22,902	0.01%
2020/12/18	2	19.55	2	19.65	19.55	0	22,850	0.00%
2020/12/17	2	19.70	1	19.75	19.65	1	23,043	0.00%
2020/12/16	11.1	19.79	0	0.00	19.80	11.1	23,204	0.05%
2020/12/15	8.5	19.53	0	0.00	19.50	8.5	23,233	0.04%
2020/12/14	5	19.87	2	19.90	19.85	3	23,077	0.01%
2020/12/11	1	19.75	10	19.77	19.80	-9	22,937	-0.04%
2020/12/10	10	19.65	9	19.50	19.40	1	22,235	0.00%
2020/12/09	0.1	19.35	4	19.43	19.45	-3.9	21,897	-0.02%
2020/12/08	5	19.22	23.1	19.26	19.35	-18.1	21,737	-0.08%
2020/12/07	2	19.25	3	19.25	19.30	-1	21,525	0.00%
2020/12/04	2	19.30	16.2	19.35	19.40	-14.2	21,504	-0.07%
2020/12/03	1	19.30	16.1	19.38	19.35	-15.1	21,526	-0.07%
2020/12/02	8	19.33	2	19.33	19.40	6	21,737	0.03%
2020/12/01	10	19.10	12	19.13	19.35	-2	21,824	-0.01%
2020/11/30	4	19.14	2	19.15	19.10	2	22,211	0.01%
2020/11/27	6.1	19.19	0	0.00	19.30	6.1	21,863	0.03%
2020/11/26	3	19.15	1.2	19.24	19.25	1.8	22,098	0.01%
2020/11/25	34	19.25	67	19.18	19.25	-33	22,312	-0.15%
2020/11/24	24	19.39	0	0.00	19.40	24	22,218	0.11%
2020/11/23	0	0.00	3	19.35	19.40	-3	21,966	-0.01%
2020/11/20	0	0.00	4	19.00	19.05	-4	21,774	-0.02%
2020/11/18	2	19.00	12.1	18.98	19.05	-10.1	21,827	-0.05%
2020/11/17	3.3	18.87	23.8	18.91	18.90	-20.4	21,713	-0.09%
2020/11/16	50	18.70	2	18.80	18.80	48	22,230	0.22%
2020/11/13	3	18.53	0	0.00	18.50	3	22,624	0.01%
2020/11/12	3.1	18.70	24	18.85	18.60	-21	22,661	-0.09%
2020/11/11	33	19.02	21	18.83	19.05	12	22,874	0.05%
2020/11/10	12	18.54	17.4	18.56	18.60	-5.4	22,416	-0.02%
2020/11/09	3.1	18.32	27.3	18.35	18.35	-24.2	22,141	-0.11%
2020/11/06	1.8	18.17	13	18.24	18.30	-11.2	22,256	-0.05%
2020/11/05	0.2	18.15	21	18.20	18.25	-20.8	22,439	-0.09%
2020/11/04	0	18.10	0.1	18.10	18.15	-0.1	23,273	0.00%
2020/11/03	0	18.10	109.1	18.15	18.10	-109.1	23,833	-0.46%	大賣/鉅額交易
2020/11/02	0	17.80	85	17.93	18.00	-85	24,343	-0.35%
2020/10/30	154	17.55	0	0.00	17.75	154	24,298	0.63%	大買/鉅額交易
2020/10/29	203	17.71	0	0.00	17.65	203	24,420	0.83%	大買/鉅額交易
2020/10/28	108.8	17.87	0	0.00	17.90	108.8	24,631	0.44%	大買/鉅額交易
2020/10/27	1	17.90	8	18.00	18.00	-7	25,223	-0.03%
2020/10/26	2.3	17.99	2	18.05	18.05	0.3	25,533	0.00%
2020/10/23	13	17.96	0.1	18.00	17.95	12.9	26,032	0.05%
2020/10/22	1	18.05	94	18.08	18.10	-93	26,257	-0.35%
2020/10/21	1	17.85	0	0.00	17.85	1	26,298	0.00%
2020/10/20	20	17.80	12	17.76	17.85	8	26,590	0.03%
2020/10/19	30	17.89	2	17.93	17.80	28	26,680	0.10%
2020/10/16	60	17.90	0	0.00	17.90	60	26,682	0.22%
2020/10/15	0	0.00	4	18.05	18.00	-4	26,843	-0.01%
2020/10/14	3	18.13	0	0.00	18.15	3	26,907	0.01%
2020/10/13	14.1	18.01	0	0.00	18.10	14.1	26,909	0.05%
2020/10/12	0.2	18.20	0	0.00	18.20	0.2	27,287	0.00%
2020/10/08	0.7	18.20	20.2	18.10	18.20	-19.5	27,716	-0.07%
2020/10/06	8	18.10	23	18.01	18.20	-15	28,247	-0.05%
2020/10/05	1	17.85	0	0.00	17.85	1	28,399	0.00%
2020/09/30	2.2	17.66	7	17.60	17.80	-4.8	28,677	-0.02%
2020/09/29	2	17.65	0	0.00	17.65	2	29,032	0.01%
2020/09/28	3	17.68	21	17.72	17.70	-18	29,492	-0.06%
2020/09/25	39	17.33	31	17.50	17.30	8	29,702	0.03%
2020/09/24	22	17.25	0	0.00	17.15	22	29,566	0.07%
2020/09/23	37	17.71	19	17.70	17.70	18	29,037	0.06%
2020/09/22	83	17.80	0	0.00	17.75	83	28,906	0.29%
2020/09/21	26	18.13	2	18.20	18.00	24	28,791	0.08%
2020/09/18	1	18.20	0	0.00	18.30	1	29,331	0.00%
2020/09/17	4	18.29	0	0.00	18.30	4	29,696	0.01%
2020/09/16	0	0.00	5	18.30	18.35	-5	30,101	-0.02%
2020/09/15	13	18.20	0	0.00	18.25	13	30,195	0.04%
2020/09/14	6	18.20	5	18.25	18.25	1	30,865	0.00%
2020/09/11	10	18.25	100	18.30	18.30	-90	31,153	-0.29%
2020/09/10	1	18.20	1	18.30	18.30	0	31,779	0.00%
2020/09/09	11	18.17	15	18.20	18.20	-4	32,165	-0.01%
2020/09/08	6	18.21	4	18.26	18.30	2	32,517	0.01%
2020/09/07	6	18.24	0	0.00	18.25	6	33,207	0.02%
2020/09/04	43	18.25	0	0.00	18.20	43	34,168	0.13%
2020/09/03	40	18.46	68	18.58	18.40	-28	34,801	-0.08%
2020/09/02	18	18.26	1	18.40	18.30	17	35,108	0.05%
2020/09/01	21	18.30	1	18.25	18.30	20	35,668	0.06%
2020/08/31	4	18.38	0.2	18.40	18.40	3.8	35,587	0.01%
2020/08/28	5	18.30	1	18.40	18.30	4	35,766	0.01%
2020/08/27	1	18.35	40	18.35	18.30	-39	36,101	-0.11%
2020/08/26	35	18.36	0	0.00	18.40	35	36,580	0.10%
2020/08/25	10	18.45	1.2	18.51	18.45	8.8	36,520	0.02%
2020/08/24	11	18.40	2	18.45	18.45	9	37,617	0.02%
2020/08/21	5	18.62	1	18.65	18.60	4	37,734	0.01%
2020/08/20	70	18.63	25	18.59	18.45	45	37,786	0.12%
2020/08/19	8	18.97	25	19.05	18.85	-17	37,438	-0.05%
2020/08/18	4	18.78	0	0.00	18.75	4	36,967	0.01%
2020/08/17	12	18.76	11.1	18.81	18.80	0.9	37,137	0.00%
2020/08/14	8	19.06	5	19.11	19.10	3	36,857	0.01%
2020/08/13	11	19.10	8	19.10	19.10	3	36,719	0.01%
2020/08/12	13	19.04	1	19.00	19.05	12	36,886	0.03%
2020/08/11	14	19.19	3	19.18	19.15	11	36,645	0.03%
2020/08/10	6	19.17	33	19.27	19.15	-27	36,696	-0.07%
2020/08/07	3	18.88	40	18.91	18.70	-37	36,399	-0.10%
2020/08/06	20	18.65	44	18.57	18.65	-24	35,980	-0.07%
2020/08/04	5	18.24	103	18.10	18.20	-98	36,099	-0.27%	大賣/
2020/08/03	101	17.95	7	17.99	17.95	94	36,384	0.26%	大買/
2020/07/31	14	18.06	0	18.15	18.00	14	36,288	0.04%
2020/07/30	11	18.27	0.4	18.35	18.35	10.6	36,203	0.03%
2020/07/29	1	18.35	18	18.37	18.30	-17	36,146	-0.05%
2020/07/28	16	17.93	26	17.94	17.90	-10	36,099	-0.03%
2020/07/27	19.1	17.89	5	17.96	17.80	14.1	36,335	0.04%
2020/07/24	13	18.01	138	18.08	18.00	-125	36,476	-0.34%	大賣/鉅額交易
2020/07/23	1	18.20	10	18.24	18.20	-9	36,658	-0.02%
2020/07/22	0	0.00	10.3	18.29	18.30	-10.3	36,791	-0.03%
2020/07/21	10	18.25	5	18.20	18.15	5	36,801	0.01%
2020/07/20	13.5	18.17	0	18.20	18.15	13.5	36,791	0.04%
2020/07/17	66	18.30	0	0.00	18.30	66	36,879	0.18%
2020/07/16	13	18.42	8	18.42	18.40	5	37,225	0.01%
2020/07/15	7	18.45	8	18.46	18.40	-1	36,877	0.00%
2020/07/14	16	18.32	3	18.40	18.35	13	36,625	0.04%
2020/07/13	30	18.20	17	18.30	18.30	13	36,616	0.04%
2020/07/10	5	17.98	1	18.00	17.90	4	36,457	0.01%
2020/07/09	30	18.22	16	18.17	18.10	14	36,534	0.04%
2020/07/08	54.1	18.18	8	18.18	18.10	46.1	36,229	0.13%
2020/07/07	4	18.20	14	18.18	18.15	-10	36,084	-0.03%
2020/07/06	3	18.02	35	18.00	18.00	-32	35,682	-0.09%
2020/07/03	0	0.00	21	17.80	17.90	-21	35,464	-0.06%
2020/07/02	0	0.00	1	17.70	17.65	-1	35,496	0.00%
2020/07/01	0.1	17.65	1	17.50	17.60	-0.9	35,663	0.00%
2020/06/30	1	17.45	0	0.00	17.45	1	35,840	0.00%
2020/06/29	71	17.45	8.1	17.47	17.45	62.9	35,824	0.18%
2020/06/24	0	0.00	26	18.32	18.40	-26	35,173	-0.07%
2020/06/23	6	18.06	16	18.22	18.20	-10	34,964	-0.03%
2020/06/22	10.4	18.25	12	18.16	18.20	-1.6	34,606	0.00%
2020/06/19	9	18.31	0	0.00	18.15	9	34,806	0.03%
2020/06/18	56.3	18.39	0	0.00	18.35	56.3	34,425	0.16%
2020/06/17	13	18.29	15.6	18.51	18.50	-2.6	34,220	-0.01%
2020/06/16	13.3	18.35	17	18.32	18.30	-3.7	34,300	-0.01%
2020/06/15	22	17.99	73	18.05	17.95	-51	34,509	-0.15%
2020/06/12	114	17.67	15	17.81	17.85	99	34,464	0.29%	大買/
2020/06/11	150	18.26	29	18.25	18.05	121	34,231	0.35%	大買/鉅額交易
2020/06/10	40	18.41	0	0.00	18.50	40	33,418	0.12%
2020/06/09	24	18.34	19	18.30	18.15	5	33,157	0.02%
2020/06/08	11.3	18.01	8	18.03	18.05	3.3	32,747	0.01%
2020/06/05	131	17.52	8	17.42	17.50	123	32,054	0.38%	大買/鉅額交易
2020/06/04	23.3	17.37	99	17.55	17.35	-75.7	31,904	-0.24%
2020/06/03	6	17.33	6	17.31	17.35	0	31,794	0.00%
2020/06/02	106	17.04	66	16.96	17.00	40	31,531	0.13%	大買/
2020/06/01	3	16.65	6	16.63	16.65	-3	31,291	-0.01%
2020/05/29	31	16.29	6	16.50	16.25	25	31,029	0.08%
2020/05/28	18	16.53	0	0.00	16.50	18	29,862	0.06%
2020/05/27	9	16.68	12	16.70	16.65	-3	29,818	-0.01%
2020/05/26	0	0.00	44	16.61	16.60	-44	29,731	-0.15%
2020/05/25	7	16.22	0	0.00	16.30	7	29,422	0.02%
2020/05/22	24	16.24	0	0.00	16.15	24	29,333	0.08%
2020/05/21	1	16.35	0	0.00	16.40	1	29,046	0.00%
2020/05/20	11	16.20	1	16.20	16.20	10	28,867	0.03%
2020/05/19	24	16.30	0	0.00	16.25	24	28,717	0.08%
2020/05/18	14	16.29	5	16.30	16.20	9	28,462	0.03%
2020/05/15	20	16.34	0.4	16.30	16.25	19.6	28,287	0.07%
2020/05/14	51.4	16.41	4	16.45	16.30	47.4	27,882	0.17%
2020/05/13	23	16.50	0	0.00	16.65	23	27,223	0.08%
2020/05/12	12	16.58	0	0.00	16.50	12	27,179	0.04%
2020/05/11	7	16.72	3	16.78	16.70	4	26,813	0.01%
2020/05/08	6	16.43	0	0.00	16.40	6	26,413	0.02%
2020/05/07	6	16.42	0	16.50	16.40	6	25,922	0.02%
2020/05/06	9	16.34	0	0.00	16.35	9	25,757	0.03%
2020/05/05	3	16.55	0	16.60	16.55	3	25,586	0.01%
2020/05/04	130	16.54	32	16.55	16.50	98	25,602	0.38%	大買/
2020/04/30	20	17.08	13	17.10	17.10	7	25,557	0.03%
2020/04/29	8	16.69	8	16.71	16.75	0	25,265	0.00%
2020/04/28	23	16.41	0	0.00	16.40	23	25,149	0.09%
2020/04/27	1	16.25	1	16.35	16.40	0	25,295	0.00%
2020/04/24	7	16.11	0	0.00	16.10	7	25,180	0.03%
2020/04/23	3	16.05	5	16.25	16.15	-2	25,129	-0.01%
2020/04/22	32	15.95	0	0.00	16.00	32	24,952	0.13%
2020/04/21	6	16.19	0	0.00	16.10	6	24,786	0.02%
2020/04/20	2	16.75	1	16.75	16.75	1	24,572	0.00%
2020/04/17	6.2	16.97	13	17.12	16.85	-6.8	24,604	-0.03%
2020/04/16	5	16.79	2	16.75	16.80	3	24,291	0.01%
2020/04/15	5.1	17.11	6	17.23	17.20	-0.9	23,996	0.00%
2020/04/14	3	16.52	33	16.27	16.70	-30	23,783	-0.13%
2020/04/13	5	16.09	43	16.13	16.05	-38	23,415	-0.16%
2020/04/10	16	16.08	9	16.24	16.30	7	23,370	0.03%
2020/04/09	4	15.85	11.4	15.89	15.90	-7.4	23,099	-0.03%
2020/04/08	23	15.66	45	15.71	15.70	-22	22,964	-0.10%
2020/04/07	33	15.65	1	15.65	15.65	32	22,853	0.14%
2020/04/06	16	15.50	0	0.00	15.50	16	22,683	0.07%
2020/04/01	32	15.30	0	0.00	15.30	32	22,505	0.14%
2020/03/31	1	15.50	0	0.00	15.55	1	22,246	0.00%
2020/03/30	5	15.45	0	0.00	15.60	5	21,954	0.02%
2020/03/27	21	16.00	18	15.90	16.00	3	21,881	0.01%
2020/03/26	4	15.61	0	0.00	15.60	4	21,472	0.02%
2020/03/25	33	15.75	23	15.80	15.75	10	21,633	0.05%
2020/03/24	7	14.99	10	14.98	15.20	-3	21,202	-0.01%
2020/03/23	5	14.35	0	0.00	14.20	5	20,964	0.02%
2020/03/20	25	14.63	7	15.25	15.25	18	20,825	0.09%
2020/03/19	36	14.41	1	14.25	14.00	35	20,143	0.17%
2020/03/18	235	15.40	0	0.00	15.55	235	19,689	1.19%	大買/鉅額交易
2020/03/17	7	15.93	0	0.00	15.60	7	19,341	0.04%
2020/03/16	1	16.90	0	0.00	16.45	1	18,682	0.01%
2020/03/13	2	16.33	13	16.20	17.40	-11	18,147	-0.06%
2020/03/12	58	17.51	3	17.80	17.50	55	17,458	0.32%
2020/03/11	53	18.40	0	0.00	18.25	53	16,988	0.31%
2020/03/10	3	18.37	10	18.48	18.50	-7	16,933	-0.04%
2020/03/09	7	18.56	0	0.00	18.40	7	16,827	0.04%
2020/03/06	2	19.10	6	19.15	19.05	-4	16,417	-0.02%
2020/03/05	0	0.00	2	19.60	19.50	-2	16,253	-0.01%
2020/03/04	0	0.00	5	19.25	19.30	-5	15,947	-0.03%
2020/03/03	4	19.03	2	19.25	19.20	2	15,888	0.01%
2020/03/02	6	18.81	2	18.98	18.95	4	15,716	0.03%
2020/02/27	11	19.26	0	0.00	19.20	11	15,882	0.07%
2020/02/26	566	19.50	0	0.00	19.50	566	15,639	3.62%	大買/鉅額交易
2020/02/25	3	19.67	0	0.00	19.75	3	15,345	0.02%
2020/02/24	13	19.87	0	0.00	19.85	13	15,350	0.08%
2020/02/21	6	20.30	0	0.00	20.25	6	15,197	0.04%
2020/02/20	10	20.35	5	20.30	20.30	5	15,082	0.03%
2020/02/17	1	20.05	0	20.15	20.15	1	14,958	0.01%
2020/02/14	1	20.05	0	0.00	20.15	1	15,026	0.01%
2020/02/13	5	20.10	0	20.15	20.15	5	15,064	0.03%
2020/02/12	8	20.13	1	20.25	20.05	7	14,952	0.05%
2020/02/11	605	20.20	1	20.20	20.30	604	14,859	4.06%	大買/鉅額交易
2020/02/10	200	20.15	0	0.00	20.40	200	14,778	1.35%	大買/鉅額交易
2020/02/07	0	0.00	7	20.19	20.30	-7	14,977	-0.05%
2020/02/06	11	20.28	1	20.25	20.25	10	15,022	0.07%
2020/02/05	0.7	20.20	1	20.10	20.20	-0.3	14,693	0.00%
2020/02/04	5	19.86	0	0.00	20.05	5	14,572	0.03%
2020/02/03	1	19.80	1	19.70	19.80	0	14,277	0.00%
2020/01/31	158	19.56	35	19.74	19.70	123	14,092	0.87%	大買/鉅額交易
2020/01/30	13	19.79	8.1	19.54	19.35	5	13,876	0.04%
2020/01/20	0	0.00	6	20.63	20.65	-6	13,281	-0.05%
2020/01/17	0	20.40	0	0.00	20.50	0	13,123	0.00%
2020/01/09	5	19.85	0	0.00	20.00	5	13,185	0.04%
2020/01/08	0	0.00	10	19.75	19.80	-10	13,173	-0.08%
2020/01/06	3	20.00	50.7	19.95	19.95	-47.7	13,218	-0.36%
2020/01/03	1	20.25	0	0.00	20.25	1	13,272	0.01%
2020/01/02	150	20.10	0	0.00	20.20	150	13,372	1.12%	大買/鉅額交易
2019/12/31	1	20.25	0	0.00	20.20	1	13,277	0.01%
2019/12/27	10	20.40	0	0.00	20.45	10	13,311	0.08%
2019/12/25	300	20.30	0	0.00	20.25	300	13,473	2.23%	大買/鉅額交易
2019/12/20	0	0.00	2.6	20.29	20.35	-2.6	13,634	-0.02%
2019/12/18	2	20.05	5	20.15	20.15	-3	13,281	-0.02%
2019/12/17	1.1	20.14	0	0.00	20.15	1.1	13,496	0.01%
2019/12/13	0	0.00	36.7	20.19	20.25	-36.7	13,263	-0.28%
2019/12/12	0	0.00	2.1	19.85	19.85	-2.1	12,993	-0.02%
2019/12/11	0	0.00	0.3	19.95	19.95	-0.3	12,857	0.00%
2019/12/09	0	0.00	10	19.85	19.90	-10	12,964	-0.08%
2019/12/06	0	0.00	10	19.90	19.90	-10	13,200	-0.08%
2019/12/05	1	19.65	1	19.65	19.65	0	13,507	0.00%
2019/12/04	0	0.00	4	19.85	19.95	-4	13,409	-0.03%
2019/12/03	0	0.00	3	19.85	19.90	-3	13,581	-0.02%
2019/12/02	0	0.00	6	19.80	19.75	-6	13,695	-0.04%
2019/11/27	0	0.00	0	19.90	20.05	0	14,183	0.00%
2019/11/22	0	0.00	1	19.75	19.80	-1	14,573	-0.01%
2019/11/20	0	0.00	6	19.86	20.00	-6	14,923	-0.04%
2019/11/18	4	19.90	0	0.00	20.00	4	15,172	0.03%
2019/11/15	5	19.95	5	19.95	19.85	0	15,690	0.00%
2019/11/14	2	19.75	11	19.80	19.80	-9	15,865	-0.06%
2019/11/13	0	0.00	1.1	19.85	19.80	-1.1	16,101	-0.01%
2019/11/12	0.1	19.90	1	19.90	19.90	-0.9	16,214	-0.01%
2019/11/11	2	19.75	16	19.86	19.90	-14	16,271	-0.09%
2019/11/08	0	0.00	4	19.90	19.90	-4	16,395	-0.02%
2019/11/07	0	19.95	0	0.00	19.95	0	16,674	0.00%
2019/11/06	4	19.73	8	20.02	19.95	-4	16,723	-0.02%
2019/11/05	0	0.00	12.2	19.46	19.60	-12.2	16,526	-0.07%
2019/11/04	0	0.00	1	19.15	19.30	-1	16,497	-0.01%
2019/11/01	0	0.00	7	19.05	19.05	-7	16,565	-0.04%
2019/10/31	0	0.00	1	19.15	19.05	-1	16,643	-0.01%
2019/10/29	0	0.00	6	19.00	19.00	-6	16,710	-0.04%
2019/10/25	0.1	18.90	5	18.98	19.00	-5	16,658	-0.03%
2019/10/22	2	18.95	0	0.00	19.00	2	16,851	0.01%
2019/10/21	6	18.80	9	18.82	18.90	-3	16,876	-0.02%
2019/10/18	2	18.90	3	18.90	18.80	-1	16,812	-0.01%
2019/10/17	0	18.70	6	18.60	18.70	-6	16,387	-0.04%
2019/10/16	0	0.00	0.3	18.75	18.75	-0.3	16,264	0.00%
2019/10/15	4	18.70	3	18.55	18.70	1	16,339	0.01%
2019/10/14	0	18.70	5	18.43	18.65	-5	16,557	-0.03%
2019/10/09	14	18.21	0	0.00	18.05	14	16,439	0.09%
2019/10/08	3.1	18.35	0	0.00	18.40	3.1	16,317	0.02%
2019/10/03	9	18.18	0	0.00	18.15	9	16,379	0.05%
2019/10/02	0.1	18.55	0	0.00	18.55	0.1	16,266	0.00%
2019/10/01	2	18.38	0	0.00	18.60	2	16,207	0.01%
2019/09/26	0	0.00	1	18.70	18.70	-1	16,017	-0.01%
2019/09/24	1	18.70	0	0.00	18.75	1	16,434	0.01%
2019/09/23	0.1	18.75	0	0.00	18.85	0.1	16,549	0.00%
2019/09/20	31	18.85	0	0.00	18.70	31	16,683	0.19%
2019/09/19	4	19.08	5	19.05	19.00	-1	16,332	-0.01%
2019/09/18	0.1	19.05	0	0.00	19.15	0.1	16,406	0.00%
2019/09/17	0	0.00	2.1	19.00	19.00	-2.1	16,437	-0.01%
2019/09/16	0	19.10	0	0.00	19.10	0	16,645	0.00%
2019/09/12	50	19.10	5.8	19.15	19.10	44.2	16,872	0.26%
2019/09/11	0	0.00	13	19.01	19.10	-13	17,361	-0.07%
2019/09/10	0	0.00	3	19.08	19.15	-3	17,333	-0.02%
2019/09/09	0	0.00	30	18.95	19.00	-30	17,152	-0.17%
2019/09/05	0	0.00	1	18.20	18.45	-1	16,879	-0.01%
2019/09/04	1	18.00	0	0.00	18.00	1	16,663	0.01%
2019/08/26	0	0.00	1.2	18.20	18.25	-1.2	16,327	-0.01%
2019/08/23	0	0.00	2	18.48	18.50	-2	16,272	-0.01%
2019/08/22	0	0.00	25	18.40	18.50	-25	16,138	-0.15%
2019/08/21	1	18.55	0	0.00	18.40	1	16,663	0.01%
2019/08/20	0	0.00	3	18.27	18.50	-3	16,517	-0.02%
2019/08/19	10	18.05	0	0.00	18.00	10	16,026	0.06%
2019/08/16	1.1	17.74	0	0.00	17.60	1.1	15,940	0.01%
2019/08/15	0	0.00	30	17.30	17.40	-30	15,756	-0.19%
2019/08/06	2	16.75	0	0.00	16.85	2	15,609	0.01%
2019/07/31	0.1	17.50	0	0.00	17.50	0.1	15,257	0.00%
2019/07/30	0	0.00	15	17.75	17.75	-15	15,360	-0.10%
2019/07/29	15	17.70	0	0.00	17.75	15	15,460	0.10%
2019/07/26	0	0.00	0	17.35	17.35	0	15,576	0.00%
2019/07/19	2	17.60	0	0.00	17.60	2	15,547	0.01%
2019/07/17	0.1	17.65	0	0.00	17.70	0.1	15,543	0.00%
2019/07/16	115	17.63	0	0.00	17.60	115	15,363	0.75%	大買/鉅額交易
2019/07/15	0.1	18.05	2	17.90	18.05	-1.9	15,029	-0.01%
2019/07/11	0	0.00	0	18.00	18.00	0	15,112	0.00%
2019/07/10	0	0.00	0.6	18.00	18.00	-0.6	15,157	0.00%
2019/07/04	0	0.00	275	18.02	17.95	-275	15,482	-1.78%	大賣/鉅額交易
2019/07/03	0	0.00	0.7	17.80	17.75	-0.7	15,651	0.00%
2019/07/02	0	0.00	1	18.05	17.85	-1	15,704	-0.01%
2019/07/01	13.5	18.84	4	18.80	18.95	9.5	15,717	0.06%
2019/06/28	1.5	18.68	0.3	18.65	18.65	1.2	15,398	0.01%
2019/06/27	0	0.00	30	18.85	18.85	-30	15,222	-0.20%
2019/06/25	1	18.70	4	18.74	18.70	-3	15,680	-0.02%
2019/06/24	0.5	18.80	0	0.00	18.90	0.5	15,614	0.00%
2019/06/21	0.5	18.80	15	18.85	18.90	-14.5	15,560	-0.09%
2019/06/20	4	18.78	0	0.00	18.85	4	15,364	0.03%
2019/06/11	0	0.00	2	18.08	18.05	-2	15,587	-0.01%
2019/06/10	1	18.05	0.1	18.10	18.10	0.9	15,857	0.01%
2019/06/06	0	0.00	0.8	18.10	18.05	-0.8	15,933	0.00%
2019/06/05	1	17.90	2	18.00	17.90	-1	15,824	-0.01%
2019/06/04	1	17.70	61	17.95	17.75	-60	15,756	-0.38%
2019/06/03	2	17.85	2	17.85	17.95	0	15,956	0.00%
2019/05/27	5	17.35	0	0.00	17.40	5	16,350	0.03%
2019/05/24	1	17.50	1	17.50	17.50	0	16,327	0.00%
2019/05/23	0	0.00	0.2	17.50	17.50	-0.2	16,663	0.00%
2019/05/21	0	0.00	20	17.45	17.45	-20	16,986	-0.12%
2019/05/20	0	0.00	20	17.40	17.40	-20	16,662	-0.12%
2019/05/16	2	17.30	0	0.00	17.30	2	16,820	0.01%
2019/05/15	1	17.45	5	17.35	17.35	-4	16,936	-0.02%
2019/05/14	10	17.33	3	17.30	17.25	7	17,152	0.04%
2019/05/13	0	0.00	10	17.55	17.45	-10	17,373	-0.06%
2019/05/10	1	17.65	0	0.00	17.60	1	17,596	0.01%
2019/05/07	0.1	18.00	12.2	17.80	18.00	-12.1	18,097	-0.07%
2019/05/03	0	0.00	1	17.90	18.00	-1	18,229	-0.01%
2019/05/02	1	17.90	0	0.00	17.75	1	18,387	0.01%
2019/04/29	3	17.85	3	17.80	17.80	0	18,592	0.00%
2019/04/25	2	17.80	0	0.00	17.80	2	18,850	0.01%
2019/04/23	0	0.00	5	17.65	17.85	-5	19,430	-0.03%
2019/04/17	0	0.00	3.2	17.90	17.90	-3.2	20,318	-0.02%
2019/04/16	0	0.00	0	17.90	17.90	0	20,457	0.00%
2019/04/11	2	17.75	0	17.80	17.75	2	20,740	0.01%
2019/04/10	0	17.70	0	0.00	17.65	0	20,642	0.00%
2019/04/09	0	0.00	0.1	17.80	17.80	-0.1	20,526	0.00%
2019/04/03	113	17.54	0	0.00	17.45	113	20,266	0.56%	大買/鉅額交易
2019/04/01	0.1	17.45	0	0.00	17.55	0.1	20,339	0.00%
2019/03/29	0	0.00	1	17.55	17.55	-1	20,348	0.00%
2019/03/28	100	17.43	0	0.00	17.35	100	20,252	0.49%
2019/03/26	0	0.00	1	17.50	17.55	-1	20,313	0.00%
2019/03/25	0	17.40	0	0.00	17.50	0	20,652	0.00%
2019/03/22	0	0.00	50	17.40	17.55	-50	20,709	-0.24%
2019/03/20	0.1	17.60	0	0.00	17.65	0.1	21,089	0.00%
2019/03/19	3	17.47	0	0.00	17.45	3	21,028	0.01%
2019/03/18	4	17.65	0	0.00	17.70	4	20,929	0.02%
2019/03/15	0	17.90	6	17.85	17.85	-6	20,941	-0.03%
2019/03/13	57	17.90	0	0.00	17.90	57	21,249	0.27%
2019/03/12	0	17.65	5	17.60	17.65	-5	21,154	-0.02%
2019/03/08	0	17.45	0	0.00	17.40	0	22,141	0.00%
2019/03/05	0	0.00	26.1	17.40	17.45	-26.1	22,413	-0.12%
2019/03/04	11	17.24	0	0.00	17.20	11	22,193	0.05%
2019/02/26	0	17.35	0	0.00	17.40	0	21,852	0.00%
2019/02/25	0	0.00	4	17.30	17.40	-4	21,608	-0.02%
2019/02/22	0	0.00	13	17.33	17.35	-13	21,719	-0.06%
2019/02/21	0	17.05	0.1	17.05	17.10	-0.1	21,596	0.00%
2019/02/19	0	17.00	1	17.15	17.05	-1	21,486	0.00%
2019/02/15	0.1	16.90	26	17.05	16.85	-25.9	21,857	-0.12%
2019/02/14	0	0.00	3	17.05	17.10	-3	21,822	-0.01%
2019/02/13	12	16.95	0	0.00	17.05	12	21,736	0.06%
2019/02/12	3	16.85	9	16.98	17.00	-6	21,537	-0.03%
2019/02/11	1.6	16.85	21	16.95	16.85	-19.4	21,295	-0.09%
2019/01/30	0	0.00	380	16.95	17.00	-380	21,246	-1.79%	大賣/鉅額交易
2019/01/29	6	16.90	30	16.90	16.95	-24	20,948	-0.11%
2019/01/28	0.2	16.85	33	16.90	16.95	-32.8	20,879	-0.16%
2019/01/25	30	16.73	0	0.00	16.75	30	20,816	0.14%
2019/01/24	0	0.00	22	16.70	16.80	-22	20,738	-0.11%
2019/01/23	0	0.00	20	16.50	16.55	-20	20,590	-0.10%
2019/01/21	1	16.45	64	16.36	16.50	-63	20,205	-0.31%
2019/01/18	0	0.00	5	16.35	16.30	-5	20,057	-0.02%
2019/01/16	0	0.00	66	16.20	16.25	-66	20,207	-0.33%
2019/01/15	0	0.00	1	16.05	16.15	-1	20,473	0.00%
2019/01/03	0	0.00	10	15.15	15.10	-10	20,560	-0.05%
2018/12/28	0	0.00	1	15.35	15.45	-1	20,864	0.00%
2018/12/27	0	0.00	0.7	15.30	15.30	-0.7	21,079	0.00%
2018/12/24	3	15.10	0	0.00	15.00	3	21,244	0.01%
2018/12/22	0	15.00	0	0.00	15.00	0	21,123	0.00%
2018/12/20	0	15.15	0	0.00	15.15	0	21,459	0.00%
2018/12/06	1	15.15	0	0.00	15.20	1	21,480	0.00%
2018/12/05	2	15.35	0	0.00	15.30	2	21,288	0.01%
2018/12/03	2	15.70	0	0.00	15.70	2	20,726	0.01%
2018/11/27	0	15.30	0	0.00	15.35	0	19,492	0.00%
2018/11/20	0	0.00	4	15.54	15.55	-4	19,500	-0.02%
2018/11/19	0	0.00	1	15.80	15.80	-1	19,488	-0.01%
2018/11/15	5	15.60	0	0.00	15.75	5	19,599	0.03%
2018/11/14	0	0.00	0	15.60	15.60	0	19,550	0.00%
2018/11/13	0.5	15.40	0	0.00	15.40	0.5	19,699	0.00%
2018/11/09	0	0.00	20	15.40	15.55	-20	20,861	-0.10%
2018/11/08	0	0.00	1	15.55	15.60	-1	21,199	0.00%
2018/11/05	0	0.00	100	15.25	15.35	-100	22,311	-0.45%
2018/11/02	0	0.00	5	15.20	15.20	-5	23,951	-0.02%
2018/10/31	100	14.80	2	14.95	15.00	98	25,821	0.38%
2018/10/30	0	0.00	5	14.60	14.60	-5	26,223	-0.02%
2018/10/29	0.1	14.60	0	0.00	14.60	0.1	26,814	0.00%
2018/10/26	1	14.55	4	14.55	14.55	-3	26,918	-0.01%
2018/10/25	5	14.70	0	0.00	14.55	5	27,090	0.02%
2018/10/23	10	14.98	0	0.00	14.95	10	27,413	0.04%
2018/10/19	0	0.00	5.1	14.94	14.80	-5.1	27,147	-0.02%
2018/10/16	0.1	14.60	0	0.00	14.55	0.1	27,057	0.00%
2018/10/15	7	14.60	50	14.50	14.55	-43	27,120	-0.16%
2018/10/12	0.7	15.00	0	0.00	14.95	0.7	26,810	0.00%
2018/10/11	2	15.00	33	15.35	14.95	-31	26,482	-0.12%
2018/10/09	14.1	15.97	1.1	16.04	15.90	13	25,727	0.05%
2018/10/08	0	0.00	5	16.05	16.05	-5	25,538	-0.02%
2018/10/05	0	0.00	3	15.85	15.80	-3	25,297	-0.01%
2018/10/04	0	0.00	1	16.00	15.90	-1	25,055	0.00%
2018/10/03	0	16.10	0	0.00	16.10	0	24,900	0.00%
2018/09/28	1	16.35	0	0.00	16.10	1	25,050	0.00%
2018/09/27	0	0.00	2	15.98	16.30	-2	24,884	-0.01%
2018/09/26	3.1	15.95	0	0.00	15.95	3.1	24,814	0.01%
2018/09/25	0.1	15.90	3	15.95	16.00	-2.9	25,427	-0.01%
2018/09/21	70	15.97	31	15.74	16.00	39	25,284	0.15%
2018/09/20	0	0.00	2	15.50	15.50	-2	24,738	-0.01%
2018/09/19	5	15.55	10	15.38	15.50	-5	24,621	-0.02%
2018/09/13	2	15.10	0	0.00	15.20	2	24,807	0.01%
2018/09/11	0	0.00	0.1	15.20	15.25	-0.1	24,853	0.00%
2018/09/10	0	0.00	10	15.00	14.95	-10	25,228	-0.04%
2018/09/05	2	15.10	0	0.00	15.05	2	26,069	0.01%
2018/09/03	5.1	15.30	0	0.00	15.25	5.1	26,067	0.02%
2018/08/31	0	0.00	14.1	15.39	15.55	-14.1	26,228	-0.05%
2018/08/30	0	15.40	0	0.00	15.50	0	26,154	0.00%
2018/08/29	0	0.00	30	15.50	15.60	-30	26,477	-0.11%
2018/08/28	0	0.00	2	15.55	15.60	-2	26,726	-0.01%
2018/08/27	4	15.45	0	0.00	15.50	4	26,839	0.01%
2018/08/24	0	0.00	1	15.40	15.50	-1	26,863	0.00%
2018/08/23	3	15.35	0	0.00	15.50	3	27,425	0.01%
2018/08/22	1	15.35	11	15.42	15.50	-10	27,741	-0.04%
2018/08/20	4	15.13	40	15.00	15.20	-36	27,347	-0.13%
2018/08/17	35	15.30	4	15.24	15.25	31	27,196	0.11%
2018/08/16	5	15.05	8	15.13	15.10	-3	26,529	-0.01%
2018/08/15	5	15.10	25.1	15.12	15.20	-20.1	26,212	-0.08%
2018/08/14	22	15.10	2	15.00	15.20	20	25,989	0.08%
2018/08/10	0	0.00	2.1	15.42	15.40	-2.1	25,240	-0.01%
2018/08/09	7	15.34	1,010	15.50	15.45	-1,003	24,744	-4.05%	大賣/鉅額交易
2018/08/08	0	0.00	5	15.10	15.15	-5	23,151	-0.02%
2018/08/07	0	0.00	35	14.36	14.55	-35	21,797	-0.16%
2018/08/06	2	14.35	0.1	14.35	14.35	1.9	21,338	0.01%
2018/08/03	0	0.00	11	14.10	14.10	-11	20,996	-0.05%
2018/08/02	0.7	13.85	0	0.00	13.80	0.7	20,510	0.00%
2018/08/01	0	0.00	1.1	14.04	14.05	-1.1	20,569	-0.01%
2018/07/31	30	13.75	3	13.93	14.10	27	20,499	0.13%
2018/07/30	3	13.70	6	13.70	13.70	-3	19,896	-0.02%
2018/07/27	5.2	13.70	0	0.00	13.70	5.2	20,116	0.03%
2018/07/25	50	13.65	0	0.00	13.65	50	20,761	0.24%
2018/07/24	100	13.50	0	0.00	13.65	100	20,859	0.48%
2018/07/19	501	13.45	0	0.00	13.40	501	21,640	2.32%	大買/鉅額交易
2018/07/18	0	0.00	1	13.45	13.50	-1	21,844	0.00%
2018/07/17	0.2	13.40	0	0.00	13.40	0.2	21,966	0.00%
2018/07/13	0	0.00	5	13.40	13.35	-5	22,394	-0.02%
2018/07/10	1	13.25	0	0.00	13.25	1	22,497	0.00%
2018/07/09	0.1	13.20	0	0.00	13.15	0.1	22,563	0.00%
2018/07/06	6	13.04	11	13.00	13.05	-5	22,757	-0.02%
2018/07/05	51	13.06	45	13.00	13.00	6	22,927	0.03%
2018/07/04	601	13.19	4	13.14	13.10	597	23,519	2.54%	大買/鉅額交易
2018/07/03	1	13.55	60	13.60	13.55	-59	23,586	-0.25%
2018/06/28	7	13.65	3	13.75	13.75	4	22,879	0.02%
2018/06/25	1	13.95	0	0.00	13.85	1	22,743	0.00%
2018/06/22	1	13.90	0	0.00	14.00	1	22,821	0.00%
2018/06/21	1	13.90	0	0.00	13.90	1	22,595	0.00%
2018/06/20	0	0.00	5	14.00	13.90	-5	22,781	-0.02%
2018/06/19	5.2	13.80	0	0.00	13.80	5.2	23,029	0.02%
2018/06/14	5	14.05	0	0.00	14.00	5	22,239	0.02%
2018/06/11	0	0.00	30	14.60	14.55	-30	22,307	-0.13%
2018/06/08	0	0.00	5	14.55	14.60	-5	22,143	-0.02%
2018/05/30	4	13.80	5	14.00	13.75	-1	20,898	0.00%
2018/05/28	0	0.00	1.1	14.20	14.20	-1.1	21,049	-0.01%
2018/05/24	0	0.00	2	14.30	14.30	-2	21,407	-0.01%
2018/05/23	0	0.00	14	14.35	14.35	-14	21,585	-0.06%
2018/05/22	0	0.00	20	14.45	14.50	-20	21,713	-0.09%
2018/05/21	1,000	14.55	0	0.00	14.55	1,000	21,919	4.56%	大買/鉅額交易
2018/05/18	0	0.00	2	14.50	14.40	-2	22,111	-0.01%
2018/05/15	0	0.00	25	14.45	14.45	-25	22,745	-0.11%
2018/05/14	0	0.00	10.4	14.47	14.45	-10.4	23,434	-0.04%
2018/05/11	0	0.00	27	14.35	14.40	-27	23,741	-0.11%
2018/05/10	10	14.28	0	0.00	14.25	10	23,726	0.04%
2018/05/07	0.1	14.30	0	0.00	14.30	0.1	23,643	0.00%
2018/05/04	0	0.00	5	14.25	14.15	-5	23,573	-0.02%
2018/05/02	0	0.00	71	14.38	14.55	-71	23,338	-0.30%
2018/04/27	13	14.19	0	0.00	14.25	13	23,192	0.06%
2018/04/26	24	14.10	1	14.05	14.15	23	23,079	0.10%
2018/04/25	3	13.83	2	13.80	13.85	1	22,810	0.00%
2018/04/24	1	13.75	0	13.65	13.70	1	22,920	0.00%
2018/04/23	0	0.00	1	13.80	13.80	-1	23,154	0.00%
2018/04/20	0	0.00	8	13.84	13.80	-8	23,279	-0.03%
2018/04/19	0	0.00	1	13.85	13.85	-1	23,570	0.00%
2018/04/18	0	0.00	1	13.70	13.75	-1	23,806	0.00%
2018/04/17	0	0.00	5	13.65	13.70	-5	24,019	-0.02%
2018/04/16	2	13.78	1	13.80	13.80	1	24,335	0.00%
2018/04/13	0	0.00	15	13.80	13.80	-15	24,459	-0.06%
2018/04/12	3	13.75	13.9	13.73	13.80	-10.9	24,716	-0.04%
2018/04/11	0	13.75	0	0.00	13.75	0	24,742	0.00%
2018/04/10	12	13.70	10.3	13.56	13.80	1.7	24,428	0.01%
2018/04/09	0	0.00	13	13.46	13.50	-13	23,924	-0.05%
2018/03/31	0	0.00	3	13.35	13.35	-3	23,482	-0.01%
2018/03/28	4	13.45	0	0.00	13.40	4	23,144	0.02%
2018/03/27	100	13.55	1.8	13.53	13.55	98.2	23,150	0.42%
2018/03/26	0	0.00	1	13.50	13.50	-1	23,067	0.00%
2018/03/23	5	13.35	0	0.00	13.50	5	22,980	0.02%
2018/03/22	0	13.50	0	0.00	13.60	0	22,837	0.00%
2018/03/21	0	13.40	0	0.00	13.45	0	22,517	0.00%
2018/03/20	1	13.35	13.2	13.35	13.40	-12.2	22,895	-0.05%
2018/03/19	0	0.00	6	13.46	13.45	-6	22,910	-0.03%
2018/03/16	0	0.00	5	13.55	13.55	-5	22,841	-0.02%
2018/03/15	1	13.35	0	0.00	13.35	1	22,211	0.00%
2018/03/13	5	13.35	0	0.00	13.40	5	22,337	0.02%
2018/03/12	8	13.34	102	13.30	13.40	-94	22,391	-0.42%	大賣/
2018/03/09	6	13.10	0	0.00	13.15	6	22,460	0.03%
2018/03/07	1.1	13.05	0	0.00	13.05	1.1	22,944	0.00%
2018/03/06	1	13.05	0	13.05	13.05	1	23,466	0.00%
2018/03/02	1	12.95	4	13.10	12.95	-3	23,585	-0.01%
2018/03/01	0	0.00	1	13.10	13.15	-1	22,892	0.00%
2018/02/27	0	13.20	0	0.00	13.15	0	22,771	0.00%
2018/02/26	14	13.34	0	0.00	13.25	14	23,042	0.06%
2018/02/23	5	13.30	5	13.25	13.25	0	23,027	0.00%
2018/02/22	7	13.10	0	0.00	13.15	7	23,493	0.03%
2018/02/21	7	13.15	0	0.00	13.20	7	23,851	0.03%
2018/02/12	5	13.05	0	0.00	13.05	5	23,915	0.02%
2018/02/09	0.1	13.00	0	0.00	12.95	0.1	23,761	0.00%
2018/02/08	100	13.20	0	0.00	13.15	100	23,517	0.43%
2018/02/07	23	13.18	0	0.00	13.05	23	23,357	0.10%
2018/02/06	15	13.06	0	0.00	12.90	15	23,292	0.06%
2018/02/02	2	13.90	0	0.00	13.90	2	22,338	0.01%
2018/02/01	0	0.00	20	13.90	13.95	-20	22,272	-0.09%
2018/01/31	3	13.92	0	0.00	14.00	3	22,106	0.01%
2018/01/30	15	14.07	0	0.00	14.05	15	21,906	0.07%
2018/01/26	10	14.10	30	14.13	14.20	-20	21,696	-0.09%
2018/01/25	0	14.15	0.3	14.15	14.20	-0.3	21,596	0.00%
2018/01/24	19	14.10	22	14.10	14.15	-3	21,471	-0.01%
2018/01/23	1	14.25	21	14.30	14.35	-20	21,297	-0.09%
2018/01/22	0	14.20	4	14.28	14.25	-4	21,197	-0.02%
2018/01/19	21	14.25	63	14.30	14.30	-42	21,219	-0.20%
2018/01/18	31	14.33	0	0.00	14.25	31	21,024	0.15%
2018/01/17	61	14.23	20	14.25	14.30	41	20,778	0.20%
2018/01/15	37	14.29	0	0.00	14.25	37	20,326	0.18%
2018/01/12	1	14.10	7	14.20	14.15	-6	19,863	-0.03%
2018/01/11	0	0.00	0.2	14.00	14.00	-0.2	19,325	0.00%
2018/01/10	7	14.05	4	14.06	13.95	3	19,320	0.02%
2018/01/09	10	13.93	7.5	13.95	13.95	2.5	18,910	0.01%
2018/01/08	5	14.00	0	0.00	14.05	5	18,813	0.03%
2018/01/05	0	0.00	2	13.90	13.95	-2	18,615	-0.01%
2018/01/04	5	13.85	0	0.00	13.85	5	18,623	0.03%
2018/01/03	2	13.90	0	0.00	13.95	2	18,758	0.01%
2018/01/02	5	13.70	0	0.00	13.80	5	18,638	0.03%