華南金 (2880)-華南永昌-板橋券商分點個股進出

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
26.10
漲跌
▼0.10
漲幅
-0.38%
成交量
21,614張
產業
上市金融類股
1542人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華南金 (2880)籌碼相關－華南永昌-板橋券商分點個股進出

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-板橋券商分點個股進出
華南永昌-板橋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
2024/05/14	9.2	26.06	2.7	26.04	26.10	6.5	16,817	0.04%
2024/05/13	5.3	26.10	0	0.00	26.20	5.3	16,584	0.03%
2024/05/10	1	26.05	114.5	26.08	26.25	-113.5	16,251	-0.70%	大賣/鉅額交易
2024/05/09	10.1	25.23	0	0.00	25.15	10.1	15,318	0.07%
2024/05/08	1	25.40	32	25.27	25.55	-31	15,029	-0.21%
2024/05/07	11	25.52	6	25.50	25.55	5	14,703	0.03%
2024/05/06	0.1	25.25	8.1	25.03	25.45	-8	14,087	-0.06%
2024/05/03	3	24.20	9	24.23	24.25	-6	12,973	-0.05%
2024/05/02	13	24.22	15.1	24.10	24.20	-2.1	12,645	-0.02%
2024/04/30	14	23.88	29	23.90	23.65	-15	12,038	-0.12%
2024/04/29	20	23.40	10	23.09	23.40	10	11,047	0.09%
2024/04/26	4	22.60	0	0.00	22.55	4	10,608	0.04%
2024/04/25	3	22.58	6	22.71	22.50	-3	10,607	-0.03%
2024/04/24	0	22.86	2	22.90	22.85	-2	10,530	-0.02%
2024/04/23	0.1	22.75	10	22.80	22.95	-10	10,765	-0.09%
2024/04/22	0	0.00	36.1	22.55	22.75	-36.1	10,871	-0.33%
2024/04/19	1	22.25	7	22.25	22.20	-6	10,767	-0.06%
2024/04/18	5.8	22.64	1	22.50	22.65	4.8	10,495	0.05%
2024/04/17	1	22.40	1	22.55	22.45	0	10,422	0.00%
2024/04/16	2	22.45	0	0.00	22.40	2	10,148	0.02%
2024/04/15	10	23.00	10	22.80	22.95	0	9,885	0.00%
2024/04/12	3	22.97	1	23.00	23.00	2	9,824	0.02%
2024/04/11	0	0.00	1	23.15	23.20	-1	9,588	-0.01%
2024/04/10	0	23.15	0	23.15	23.15	0	9,512	0.00%
2024/04/09	0.1	23.10	2	23.10	23.20	-1.9	9,512	-0.02%
2024/04/08	0.6	23.05	6	22.95	23.10	-5.5	9,446	-0.06%
2024/04/03	7	22.90	2	23.03	22.85	5	9,417	0.05%
2024/04/02	0.1	23.10	5	23.05	23.20	-4.9	9,368	-0.05%
2024/04/01	0	0.00	0.2	23.15	23.20	-0.2	9,412	0.00%
2024/03/29	50	23.25	37	23.15	23.15	13	9,418	0.14%
2024/03/28	10	22.83	3	22.80	22.90	7	9,127	0.08%
2024/03/27	2	23.00	5	23.00	23.00	-3	9,025	-0.03%
2024/03/22	1	23.00	1	22.90	22.95	0	8,953	0.00%
2024/03/21	0	0.00	19	22.92	23.00	-19	8,805	-0.22%
2024/03/20	7	22.65	2	22.60	22.55	5	8,693	0.06%
2024/03/19	2	22.75	0	0.00	22.80	2	8,611	0.02%
2024/03/18	3	22.85	54.7	23.00	22.95	-51.7	8,441	-0.61%
2024/03/15	10	22.70	13	22.92	23.00	-3	8,256	-0.04%
2024/03/14	4	22.58	19.1	22.68	22.80	-15.1	7,861	-0.19%
2024/03/13	0	0.00	4	22.15	22.15	-4	7,452	-0.05%
2024/03/12	0	0.00	47.8	22.02	22.05	-47.8	7,346	-0.65%
2024/03/11	1	22.05	5.3	22.08	22.00	-4.3	7,352	-0.06%
2024/03/08	0	0.00	29	21.97	22.00	-29	7,333	-0.40%
2024/03/07	3.1	21.75	4	21.85	21.85	-0.9	7,168	-0.01%
2024/03/06	1	21.80	1.5	21.85	21.80	-0.5	7,130	-0.01%
2024/03/05	9.1	21.74	0	0.00	21.70	9.1	7,926	0.11%
2024/03/04	4	21.75	0	0.00	21.75	4	7,954	0.05%
2024/03/01	9	21.86	0	0.00	21.85	9	8,074	0.11%
2024/02/29	1	21.80	0	0.00	22.00	1	8,180	0.01%
2024/02/27	2	21.70	0	0.00	21.85	2	8,013	0.02%
2024/02/26	9	21.61	1	21.65	21.60	8	7,956	0.10%
2024/02/23	0.1	21.75	12	21.70	21.75	-12	7,966	-0.15%
2024/02/22	1.2	21.72	1	21.80	21.70	0.2	8,148	0.00%
2024/02/20	0.1	21.80	0.4	21.85	21.85	-0.3	8,256	0.00%
2024/02/19	0.1	21.85	16	21.85	21.90	-15.9	8,389	-0.19%
2024/02/16	4	21.74	0	0.00	21.75	4	8,616	0.05%
2024/02/15	0.1	21.80	105	21.65	21.75	-104.9	8,605	-1.22%	大賣/鉅額交易
2024/02/05	2	21.78	0	0.00	21.75	2	8,515	0.02%
2024/02/02	0.2	21.80	5	21.87	21.90	-4.8	8,448	-0.06%
2024/02/01	0.1	21.85	0	0.00	21.85	0.1	8,461	0.00%
2024/01/31	0	0.00	5	21.65	21.60	-5	8,431	-0.06%
2024/01/30	2	21.53	0	0.00	21.50	2	8,387	0.02%
2024/01/29	1.3	21.70	2	21.75	21.75	-0.7	8,452	-0.01%
2024/01/26	0.8	21.60	2	21.60	21.65	-1.3	8,481	-0.01%
2024/01/25	30	21.40	0	0.00	21.40	30	8,491	0.35%
2024/01/24	1	21.35	0	0.00	21.40	1	8,466	0.01%
2024/01/23	3.2	21.27	0	0.00	21.35	3.2	8,485	0.04%
2024/01/22	0	0.00	1	21.25	21.25	-1	8,592	-0.01%
2024/01/19	0.9	21.25	0	0.00	21.20	0.9	8,570	0.01%
2024/01/18	2	21.10	0	0.00	21.10	2	8,609	0.02%
2024/01/17	23.5	21.21	0	0.00	21.05	23.5	8,642	0.27%
2024/01/16	19.8	21.56	0	0.00	21.45	19.8	8,394	0.24%
2024/01/15	4	21.91	0	0.00	21.85	4	8,238	0.05%
2024/01/11	1	22.05	12	22.13	22.10	-11	8,423	-0.13%
2024/01/10	4	21.98	0	0.00	21.95	4	8,392	0.05%
2024/01/09	2.3	22.01	0	0.00	21.95	2.3	8,369	0.03%
2024/01/08	0	22.15	1	22.20	22.20	-1	8,386	-0.01%
2024/01/05	0	0.00	0	22.05	22.05	0	8,390	0.00%
2024/01/04	0.1	22.05	0	0.00	22.00	0.1	8,524	0.00%
2024/01/03	7.1	21.99	0	0.00	22.00	7.1	8,763	0.08%
2024/01/02	0.2	22.25	0.2	22.25	22.35	0	8,734	0.00%
2023/12/29	0.2	22.25	4	22.25	22.35	-3.8	8,785	-0.04%
2023/12/28	0.2	22.15	6	22.35	22.40	-5.8	9,047	-0.06%
2023/12/27	0	0.00	6	22.20	22.25	-6	9,000	-0.07%
2023/12/26	0	0.00	2	22.05	22.20	-2	8,957	-0.02%
2023/12/22	4	21.80	0	0.00	21.90	4	9,044	0.04%
2023/12/21	0.3	21.83	10	21.80	21.85	-9.7	9,195	-0.11%
2023/12/20	2.2	22.01	0	0.00	21.90	2.2	9,149	0.02%
2023/12/19	0.2	22.15	0	0.00	22.20	0.2	9,049	0.00%
2023/12/18	16	22.30	1	22.30	22.35	15	9,185	0.16%
2023/12/15	0.2	22.30	5	22.40	22.25	-4.8	9,172	-0.05%
2023/12/14	0	0.00	4	22.39	22.40	-4	9,009	-0.04%
2023/12/13	10.2	22.10	0	0.00	22.20	10.2	8,829	0.12%
2023/12/12	0.2	22.20	7.6	22.20	22.20	-7.4	8,996	-0.08%
2023/12/11	0.3	22.05	18	22.16	22.20	-17.7	9,087	-0.20%
2023/12/08	0.3	22.00	3	22.08	22.10	-2.7	9,091	-0.03%
2023/12/07	0.2	22.05	0	0.00	22.00	0.2	9,126	0.00%
2023/12/06	0	0.00	5	22.11	22.15	-5	9,160	-0.05%
2023/12/05	0.1	21.85	0	0.00	22.00	0.1	9,092	0.00%
2023/12/01	1.3	21.98	0	0.00	21.95	1.3	9,145	0.01%
2023/11/30	0	0.00	5.2	22.17	22.25	-5.2	9,118	-0.06%
2023/11/29	3.3	22.05	3	22.10	22.05	0.3	8,298	0.00%
2023/11/28	0	0.00	9	22.03	22.10	-9	8,178	-0.11%
2023/11/27	0.3	21.80	0	0.00	21.85	0.3	8,488	0.00%
2023/11/24	2.2	21.77	0	0.00	21.90	2.2	8,357	0.03%
2023/11/23	0.3	21.70	0.2	21.70	21.80	0	8,388	0.00%
2023/11/22	1.2	21.66	4	21.70	21.80	-2.8	8,363	-0.03%
2023/11/21	1.3	21.66	7	21.81	21.85	-5.7	8,432	-0.07%
2023/11/20	0	0.00	10.8	21.48	21.60	-10.8	8,468	-0.13%
2023/11/17	0	0.00	3	21.62	21.60	-3	8,529	-0.04%
2023/11/16	0.3	21.35	0	0.00	21.50	0.3	8,413	0.00%
2023/11/15	0	0.00	14	21.23	21.45	-14	8,316	-0.17%
2023/11/14	2.1	20.95	38	21.00	21.00	-36	8,166	-0.44%
2023/11/13	1.1	20.90	1	20.90	20.95	0.1	8,343	0.00%
2023/11/10	0	20.85	0	0.00	20.90	0	8,559	0.00%
2023/11/09	1.5	20.80	0	0.00	20.75	1.5	8,701	0.02%
2023/11/08	2.5	20.77	0	0.00	20.85	2.5	8,821	0.03%
2023/11/07	0.7	20.90	0	0.00	20.90	0.7	8,850	0.01%
2023/11/06	0	0.00	4	21.00	20.95	-4	8,959	-0.04%
2023/11/03	1	20.75	4	20.81	20.85	-3	8,904	-0.03%
2023/11/02	0	0.00	1	20.65	20.60	-1	8,963	-0.01%
2023/11/01	0.1	20.40	0	0.00	20.40	0.1	8,986	0.00%
2023/10/31	0	0.00	6	20.35	20.30	-6	9,086	-0.07%
2023/10/30	2	20.30	0	0.00	20.30	2	9,213	0.02%
2023/10/26	15.1	20.30	0	0.00	20.25	15.1	9,321	0.16%
2023/10/25	0.1	20.50	0	0.00	20.40	0.1	9,265	0.00%
2023/10/24	1.1	20.40	0	0.00	20.40	1.1	9,230	0.01%
2023/10/23	1	20.55	0	0.00	20.50	1	9,231	0.01%
2023/10/20	2.1	20.51	0	0.00	20.50	2.1	9,209	0.02%
2023/10/19	1	20.70	0	0.00	20.75	1	9,104	0.01%
2023/10/18	1.1	20.90	0	0.00	20.80	1.1	9,079	0.01%
2023/10/13	2	21.00	0	0.00	20.95	2	9,080	0.02%
2023/10/12	0	0.00	9	21.07	21.20	-9	9,112	-0.10%
2023/10/11	0	0.00	6	20.80	21.00	-6	9,086	-0.07%
2023/10/06	0.1	20.55	1	20.55	20.55	-0.9	8,898	-0.01%
2023/10/05	4.1	20.32	0	0.00	20.30	4.1	8,934	0.05%
2023/10/04	6	20.21	0	0.00	20.20	6	8,920	0.07%
2023/10/03	14	20.50	0	0.00	20.45	14	8,707	0.16%
2023/09/26	10.1	20.57	3	20.60	20.55	7.1	9,154	0.08%
2023/09/25	16	20.72	0	0.00	20.75	16	9,020	0.18%
2023/09/22	0.1	20.75	1	20.65	20.70	-0.9	9,164	-0.01%
2023/09/21	0.3	20.65	0	0.00	20.60	0.3	9,204	0.00%
2023/09/19	2.1	20.90	0	0.00	20.85	2.1	9,071	0.02%
2023/09/18	0.1	21.00	0	0.00	20.95	0.1	9,082	0.00%
2023/09/15	0	0.00	10	21.10	21.00	-10	9,141	-0.11%
2023/09/14	0	0.00	3	21.02	21.20	-3	9,011	-0.03%
2023/09/13	2.1	20.85	0	0.00	20.90	2.1	8,930	0.02%
2023/09/12	0.1	20.85	0	0.00	20.90	0.1	9,069	0.00%
2023/09/11	0.1	20.85	0	0.00	20.75	0.1	9,029	0.00%
2023/09/08	2.1	20.58	0	0.00	20.55	2.1	8,994	0.02%
2023/09/07	4	20.50	0	0.00	20.50	4	9,070	0.04%
2023/09/06	8	20.58	0	0.00	20.50	8	9,038	0.09%
2023/09/05	0.1	20.80	0	0.00	20.65	0.1	9,004	0.00%
2023/09/04	1	20.70	0	0.00	20.70	1	9,002	0.01%
2023/09/01	24.1	20.65	0	0.00	20.60	24.1	9,050	0.27%
2023/08/31	25	20.63	1	20.73	20.50	24	9,070	0.26%
2023/08/30	0.1	20.90	0	20.88	20.85	0.1	8,620	0.00%
2023/08/29	1	20.85	0	0.00	20.70	1	8,741	0.01%
2023/08/28	0	20.85	0	0.00	20.80	0	8,757	0.00%
2023/08/25	9.2	20.63	0	0.00	20.60	9.2	9,983	0.09%
2023/08/24	23.8	20.75	0.6	20.80	20.70	23.1	10,088	0.23%
2023/08/23	28	20.84	1	20.85	20.80	27	10,050	0.27%
2023/08/22	1	20.95	1	20.90	20.90	0	10,047	0.00%
2023/08/18	12.1	20.96	0	0.00	20.80	12.1	10,119	0.12%
2023/08/17	11	20.85	2	20.83	20.85	9	10,146	0.09%
2023/08/16	18.2	21.68	33.3	21.60	21.60	-15.1	10,018	-0.15%
2023/08/15	25.3	22.08	0	0.00	21.90	25.3	9,945	0.25%
2023/08/14	3	22.05	8	22.05	22.15	-5	9,949	-0.05%
2023/08/11	1	22.35	55	22.38	22.30	-54	10,042	-0.54%
2023/08/10	0	0.00	0.1	22.35	22.30	-0.1	10,069	0.00%
2023/08/09	2	22.20	0	0.00	22.30	2	10,027	0.02%
2023/08/08	8.1	22.22	68	22.10	22.10	-59.9	10,034	-0.60%
2023/08/04	0.1	22.20	0	0.00	22.25	0.1	10,055	0.00%
2023/08/02	1	22.40	0	0.00	22.15	1	10,028	0.01%
2023/08/01	0	0.00	6	22.42	22.55	-6	9,979	-0.06%
2023/07/31	5.1	22.45	0	0.00	22.25	5.1	9,921	0.05%
2023/07/27	5	22.25	10.6	22.25	22.30	-5.6	9,934	-0.06%
2023/07/25	0	0.00	2	22.10	22.10	-2	11,061	-0.02%
2023/07/24	5	21.94	10	22.00	21.90	-5	11,060	-0.05%
2023/07/21	0	22.15	0	22.20	22.10	0	11,092	0.00%
2023/07/20	0	0.00	2.6	22.16	22.25	-2.6	11,086	-0.02%
2023/07/19	1	22.00	0	0.00	22.10	1	11,039	0.01%
2023/07/14	0	0.00	10	22.00	22.05	-10	10,992	-0.09%
2023/07/13	1	21.85	10	21.85	21.85	-9	10,937	-0.08%
2023/07/10	1	21.50	2	21.47	21.40	-1	10,960	-0.01%
2023/07/07	12.1	21.42	1.5	21.43	21.40	10.6	10,921	0.10%
2023/07/06	23.1	21.71	0	0.00	21.60	23.1	10,801	0.21%
2023/07/05	3.1	22.00	0	0.00	22.00	3.1	10,449	0.03%
2023/07/03	1.1	22.15	10	22.15	22.10	-8.9	10,402	-0.09%
2023/06/30	2	22.10	0	0.00	22.20	2	10,462	0.02%
2023/06/29	1	22.15	0	0.00	22.15	1	10,317	0.01%
2023/06/27	0.1	22.25	1	22.25	22.20	-0.9	10,251	-0.01%
2023/06/26	0	0.00	3	22.30	22.25	-3	10,263	-0.03%
2023/06/21	0	0.00	11	22.35	22.35	-11	10,281	-0.11%
2023/06/20	1	22.20	0	0.00	22.25	1	10,383	0.01%
2023/06/19	0	22.25	0	0.00	22.35	0	10,418	0.00%
2023/06/16	34	22.30	0	0.00	22.20	34	10,438	0.33%
2023/06/15	1	22.40	4.2	22.45	22.40	-3.2	10,337	-0.03%
2023/06/14	0	22.42	0	0.00	22.45	0	10,473	0.00%
2023/06/13	0	0.00	5	22.45	22.45	-5	10,744	-0.05%
2023/06/09	5.3	22.30	0	0.00	22.25	5.3	11,120	0.05%
2023/06/08	11	22.25	0	0.00	22.35	11	11,180	0.10%
2023/06/07	10	22.35	13	22.35	22.40	-3	11,297	-0.03%
2023/06/06	1.1	22.40	0	0.00	22.35	1.1	11,312	0.01%
2023/06/05	10	22.43	16	22.35	22.40	-6	11,368	-0.05%
2023/06/02	0.1	22.30	0	0.00	22.30	0.1	11,361	0.00%
2023/06/01	1	22.25	0	0.00	22.20	1	11,280	0.01%
2023/05/30	0	22.26	1	22.30	22.25	-1	10,021	-0.01%
2023/05/29	18.1	22.32	5	22.25	22.20	13.1	10,002	0.13%
2023/05/26	0	22.25	0	0.00	22.25	0	9,945	0.00%
2023/05/25	0	22.40	0	0.00	22.30	0	9,922	0.00%
2023/05/23	10	22.70	0	0.00	22.65	10	9,887	0.10%
2023/05/22	8	22.72	94	22.62	22.65	-86	9,796	-0.88%
2023/05/19	5.1	22.65	22	22.66	22.75	-16.9	9,738	-0.17%
2023/05/18	10	22.30	1.1	22.39	22.55	8.9	9,576	0.09%
2023/05/17	0	0.00	24.7	22.39	22.35	-24.7	9,499	-0.26%
2023/05/16	0	0.00	1	22.05	22.10	-1	9,301	-0.01%
2023/05/15	0	21.95	0	0.00	21.95	0	9,289	0.00%
2023/05/10	0	0.00	88.2	22.10	22.20	-88.2	9,272	-0.95%
2023/05/09	1	22.00	77	22.03	22.05	-76	9,211	-0.82%
2023/05/08	0.1	22.00	0	0.00	22.00	0.1	9,272	0.00%
2023/05/05	1.2	21.96	0	0.00	22.00	1.2	9,200	0.01%
2023/05/04	4	22.01	21.5	21.98	21.95	-17.5	9,216	-0.19%
2023/05/03	1	21.85	5	21.85	21.85	-4	9,195	-0.04%
2023/05/02	99.1	21.82	41	21.83	21.90	58.1	9,429	0.62%
2023/04/28	174	21.89	33	21.93	21.90	141	9,633	1.46%	大買/鉅額交易
2023/04/26	0	0.00	1	22.90	22.95	-1	8,896	-0.01%
2023/04/25	0.1	22.80	0	0.00	22.80	0.1	8,962	0.00%
2023/04/21	1	22.70	1	22.70	22.80	0	9,307	0.00%
2023/04/20	0	22.80	0	0.00	22.75	0	9,398	0.00%
2023/04/19	0	22.75	0	0.00	22.80	0	9,707	0.00%
2023/04/17	0	0.00	10	22.75	22.70	-10	9,663	-0.10%
2023/04/14	0	0.00	1.2	22.73	22.80	-1.2	9,598	-0.01%
2023/04/13	0	22.70	0	0.00	22.70	0	9,682	0.00%
2023/04/12	0	22.65	0	0.00	22.55	0	9,657	0.00%
2023/04/10	0	0.00	3	22.50	22.50	-3	9,680	-0.03%
2023/04/07	0	22.45	0	0.00	22.45	0	9,662	0.00%
2023/04/06	0.1	22.50	0	0.00	22.50	0.1	9,663	0.00%
2023/03/30	1	22.20	0	0.00	22.20	1	9,499	0.01%
2023/03/28	0	0.00	2	22.15	22.15	-2	9,641	-0.02%
2023/03/23	14	21.90	5	22.00	22.05	9	9,859	0.09%
2023/03/22	6.5	21.92	10	21.90	22.05	-3.5	9,783	-0.04%
2023/03/21	0.2	21.80	1	21.65	21.75	-0.8	9,835	-0.01%
2023/03/20	6	21.43	0.1	21.50	21.45	5.9	9,787	0.06%
2023/03/17	6.1	21.63	0	0.00	21.65	6.1	9,778	0.06%
2023/03/16	18.1	21.55	10	21.50	21.55	8.1	9,654	0.08%
2023/03/15	9	22.12	0	0.00	21.95	9	9,537	0.09%
2023/03/14	7	22.16	0	0.00	22.15	7	9,431	0.07%
2023/03/13	3	22.43	1	22.50	22.50	2	9,221	0.02%
2023/03/10	2.5	22.61	0	0.00	22.60	2.5	9,132	0.03%
2023/03/09	2.1	22.78	0	0.00	22.80	2.1	9,110	0.02%
2023/03/08	10.1	22.85	0	0.00	22.90	10.1	9,380	0.11%
2023/03/07	7	23.00	0	0.00	23.05	7	9,353	0.07%
2023/03/06	0	0.00	2	22.95	22.90	-2	9,487	-0.02%
2023/03/02	5	22.84	0	0.00	22.75	5	9,626	0.05%
2023/03/01	7	22.85	0	0.00	22.85	7	9,629	0.07%
2023/02/24	1	22.90	0	0.00	22.85	1	9,437	0.01%
2023/02/22	0	0.00	2	22.80	22.95	-2	9,382	-0.02%
2023/02/21	9	22.80	10	22.85	22.85	-1	9,365	-0.01%
2023/02/20	6	22.98	8.9	23.00	23.00	-2.9	9,470	-0.03%
2023/02/17	0	0.00	1.8	22.87	22.90	-1.8	9,558	-0.02%
2023/02/16	0	0.00	0.9	22.90	22.80	-0.9	9,756	-0.01%
2023/02/15	8	22.81	0	0.00	22.75	8	9,975	0.08%
2023/02/10	0	22.70	4	22.55	22.70	-4	9,897	-0.04%
2023/02/09	6	22.55	3	22.60	22.55	3	9,857	0.03%
2023/02/08	0.8	22.65	0.1	22.70	22.60	0.7	9,868	0.01%
2023/02/06	1	22.60	0	0.00	22.60	1	9,844	0.01%
2023/02/03	0.1	22.90	0	0.00	22.75	0.1	9,790	0.00%
2023/02/01	0	0.00	1	22.80	22.90	-1	9,863	-0.01%
2023/01/31	3	22.95	7.1	23.24	22.75	-4.1	9,935	-0.04%
2023/01/30	10	23.05	0	0.00	23.40	10	9,757	0.10%
2023/01/16	0	0.00	2	23.05	23.20	-2	9,417	-0.02%
2023/01/12	0	0.00	1.1	23.25	22.85	-1.1	9,548	-0.01%
2023/01/10	1	23.30	2	23.38	23.50	-1	9,402	-0.01%
2023/01/09	14	23.19	3	23.28	23.40	11	9,458	0.12%
2023/01/06	2	22.80	10	22.80	22.80	-8	9,312	-0.09%
2023/01/05	0.1	22.70	0	0.00	22.65	0.1	9,545	0.00%
2022/12/30	0	0.00	1	22.55	22.45	-1	9,725	-0.01%
2022/12/29	1	22.20	1	22.20	22.30	0	9,801	0.00%
2022/12/28	1	22.45	0	0.00	22.45	1	9,787	0.01%
2022/12/23	1.5	22.57	0	0.00	22.50	1.5	10,149	0.02%
2022/12/19	0	0.00	1	22.85	22.85	-1	10,666	-0.01%
2022/12/16	0	22.65	0	0.00	22.65	0	10,580	0.00%
2022/12/14	0	0.00	0.8	22.58	22.70	-0.8	10,663	-0.01%
2022/12/13	2	22.40	0	0.00	22.35	2	10,604	0.02%
2022/12/12	0.5	22.60	0	0.00	22.70	0.5	10,535	0.00%
2022/12/07	10	22.60	4	22.60	22.60	6	10,969	0.05%
2022/12/06	0.1	22.30	0	0.00	22.05	0.1	10,870	0.00%
2022/12/02	1	22.40	0	0.00	22.40	1	10,830	0.01%
2022/11/28	0	0.00	0.7	22.10	22.05	-0.7	10,557	-0.01%
2022/11/25	0.1	22.30	0	0.00	22.25	0.1	10,528	0.00%
2022/11/24	40	22.30	10	22.30	22.35	30	10,496	0.29%
2022/11/23	0	0.00	0.3	22.15	22.00	-0.3	10,513	0.00%
2022/11/17	0	21.95	0	0.00	21.95	0	10,427	0.00%
2022/11/16	13.6	22.12	0	0.00	22.05	13.6	10,485	0.13%
2022/11/15	0	0.00	0.1	22.35	22.35	-0.1	10,420	0.00%
2022/11/14	0.2	22.24	0	0.00	22.25	0.2	10,356	0.00%
2022/11/11	0	0.00	5.1	22.17	22.25	-5.1	10,158	-0.05%
2022/11/10	0.1	21.80	2	21.75	21.60	-2	10,015	-0.02%
2022/11/09	23.4	21.80	0	0.00	21.85	23.4	10,054	0.23%
2022/11/08	0.7	21.56	0	0.00	21.60	0.7	10,101	0.01%
2022/11/07	1	21.35	0	21.35	21.40	1	10,256	0.01%
2022/11/04	0.2	20.94	0	0.00	21.30	0.2	10,652	0.00%
2022/11/03	2	20.85	0	0.00	20.85	2	11,339	0.02%
2022/11/02	0	0.00	1	21.25	21.10	-1	11,642	-0.01%
2022/11/01	1	21.35	0	0.00	21.40	1	11,798	0.01%
2022/10/31	0.1	21.25	0	0.00	21.05	0.1	11,907	0.00%
2022/10/26	0.1	21.30	0	0.00	21.20	0.1	11,905	0.00%
2022/10/25	0.1	20.95	4	20.91	21.10	-3.9	11,906	-0.03%
2022/10/21	0	0.00	40	20.71	20.80	-40	11,941	-0.33%
2022/10/20	3	20.05	24	20.15	20.40	-21	11,971	-0.18%
2022/10/18	5	20.55	2	20.55	20.55	3	11,730	0.03%
2022/10/17	5	20.35	2	20.40	20.45	3	11,714	0.03%
2022/10/14	2.1	20.80	10	20.99	20.80	-8	11,648	-0.07%
2022/10/13	9	20.92	37	20.89	20.80	-28	11,588	-0.24%
2022/10/11	3.1	21.52	0	0.00	21.50	3.1	11,351	0.03%
2022/10/07	2	22.00	0	0.00	22.00	2	11,329	0.02%
2022/10/06	0.1	22.20	0	0.00	22.30	0.1	11,316	0.00%
2022/10/04	2.2	22.02	0	0.00	22.25	2.2	11,423	0.02%
2022/10/03	0.2	22.05	0	0.00	22.05	0.2	11,352	0.00%
2022/09/30	1	22.20	4	22.38	22.25	-3	11,278	-0.03%
2022/09/29	0.1	22.45	3	22.50	22.50	-2.9	11,213	-0.03%
2022/09/28	5.2	22.17	8	22.65	22.45	-2.8	11,165	-0.02%
2022/09/27	1	22.40	0	0.00	22.50	1	10,951	0.01%
2022/09/26	19.2	22.57	10.7	22.60	22.55	8.5	10,916	0.08%
2022/09/23	6	22.83	5	22.90	22.80	1	10,906	0.01%
2022/09/22	4.6	22.77	1	22.80	22.80	3.6	10,989	0.03%
2022/09/20	3	23.25	1.1	23.10	23.15	1.9	10,823	0.02%
2022/09/19	11	23.20	1	23.30	23.10	10	10,861	0.09%
2022/09/16	2	22.95	5.1	23.34	23.40	-3.1	10,897	-0.03%
2022/09/15	1	22.90	2.7	23.06	23.10	-1.7	10,618	-0.02%
2022/09/14	4	22.91	0	0.00	22.90	4	10,586	0.04%
2022/09/13	1	23.20	5	23.33	23.20	-4	10,705	-0.04%
2022/09/12	0	0.00	5	23.21	23.25	-5	10,856	-0.05%
2022/09/08	1.7	22.95	3.1	22.85	23.00	-1.4	10,992	-0.01%
2022/09/07	0.8	22.90	0.1	22.90	22.80	0.8	11,111	0.01%
2022/09/06	0	0.00	8	23.17	23.20	-8	11,126	-0.07%
2022/09/05	0	22.85	1	22.85	22.95	-1	11,106	-0.01%
2022/09/02	2.2	22.81	0	22.90	22.75	2.1	11,255	0.02%
2022/09/01	6	22.81	0	0.00	22.85	6	11,220	0.05%
2022/08/31	0	23.05	10	23.20	23.25	-10	11,099	-0.09%
2022/08/29	11	22.80	0	0.00	22.95	11	10,973	0.10%
2022/08/25	1	23.15	0	0.00	23.15	1	10,978	0.01%
2022/08/24	0.1	23.00	20	22.85	22.85	-19.9	11,046	-0.18%
2022/08/23	6	22.93	0	0.00	22.90	6	11,387	0.05%
2022/08/22	1	23.10	0	0.00	23.20	1	11,472	0.01%
2022/08/18	1	23.40	0	0.00	23.45	1	11,625	0.01%
2022/08/17	0	0.00	5	23.60	23.60	-5	11,800	-0.04%
2022/08/15	0	23.60	10.1	23.55	23.60	-10.1	11,918	-0.08%
2022/08/12	1	23.55	13.3	23.52	23.60	-12.3	12,000	-0.10%
2022/08/11	1.3	23.30	43	23.21	23.40	-41.7	12,096	-0.34%
2022/08/10	78	24.23	1	24.35	24.35	77	11,935	0.65%
2022/08/09	0	0.00	1.4	23.75	23.90	-1.4	11,262	-0.01%
2022/08/08	11	23.46	3	23.28	23.50	8	11,028	0.07%
2022/08/05	3	23.30	0	0.00	23.30	3	11,019	0.03%
2022/08/04	3	23.07	0	0.00	22.95	3	11,111	0.03%
2022/08/02	5.2	23.01	0	0.00	23.10	5.2	11,197	0.05%
2022/08/01	0	0.00	2	23.28	23.25	-2	11,344	-0.02%
2022/07/27	0	0.00	4	22.63	22.80	-4	11,227	-0.04%
2022/07/26	1	22.30	0	0.00	22.35	1	11,148	0.01%
2022/07/25	0	0.00	1	22.30	22.35	-1	11,188	-0.01%
2022/07/22	0.1	22.05	4	22.15	22.15	-3.9	11,362	-0.03%
2022/07/20	13	21.91	0	0.00	21.70	13	11,645	0.11%
2022/07/18	1	21.75	0	0.00	21.75	1	11,891	0.01%
2022/07/15	0.2	21.70	0	0.00	21.45	0.2	12,051	0.00%
2022/07/14	4	21.93	5	22.05	21.95	-1	11,957	-0.01%
2022/07/13	10	21.92	0	0.00	22.00	10	12,006	0.08%
2022/07/12	2	21.48	0	0.00	21.40	2	12,138	0.02%
2022/07/11	2	21.93	0	0.00	21.85	2	12,138	0.02%
2022/07/08	10.7	22.30	0	0.00	22.15	10.7	12,347	0.09%
2022/07/06	5	22.19	0	0.00	22.10	5	12,479	0.04%
2022/07/04	1	22.35	0	0.00	22.40	1	12,655	0.01%
2022/07/01	5	22.30	9	22.30	22.40	-4	12,965	-0.03%
2022/06/30	1	22.60	0	0.00	22.60	1	13,150	0.01%
2022/06/28	0	23.20	2	23.05	23.20	-2	13,306	-0.02%
2022/06/27	0.6	23.35	86.3	23.30	23.15	-85.6	13,520	-0.63%
2022/06/23	4	22.83	14	22.93	22.95	-10	13,480	-0.07%
2022/06/22	2	22.70	0	0.00	22.85	2	13,471	0.01%
2022/06/21	0	0.00	26	22.88	23.05	-26	13,560	-0.19%
2022/06/20	4	22.41	0	0.00	22.25	4	13,523	0.03%
2022/06/17	3	22.53	0.1	22.65	22.65	2.9	13,356	0.02%
2022/06/16	1	22.95	1	23.20	22.90	0	13,196	0.00%
2022/06/15	4.7	22.90	2	23.25	23.05	2.7	13,302	0.02%
2022/06/14	2.7	22.74	0	0.00	23.05	2.7	13,482	0.02%
2022/06/13	2	22.68	0	0.00	22.75	2	13,591	0.01%
2022/06/10	9	23.24	0	0.00	23.20	9	13,495	0.07%
2022/06/09	0	23.45	0	0.00	23.45	0	13,551	0.00%
2022/06/08	0	23.50	0	0.00	23.45	0	13,584	0.00%
2022/06/07	1	23.35	1	23.35	23.25	0	13,725	0.00%
2022/06/02	1	23.20	0	0.00	23.45	1	14,224	0.01%
2022/06/01	1	23.45	0	23.70	23.45	1	14,595	0.01%
2022/05/31	3	23.77	4	23.70	23.80	-1	14,638	-0.01%
2022/05/27	2	23.50	10	23.60	23.60	-8	14,332	-0.06%
2022/05/25	0.1	23.10	0	0.00	23.20	0.1	14,590	0.00%
2022/05/24	0	0.00	2.1	23.09	22.90	-2.1	14,713	-0.01%
2022/05/23	1	22.90	4	22.80	22.85	-3	14,608	-0.02%
2022/05/20	2	22.60	0	0.00	22.70	2	14,686	0.01%
2022/05/19	2	22.35	0	0.00	22.40	2	14,552	0.01%
2022/05/18	0	0.00	4.7	22.45	22.90	-4.7	14,313	-0.03%
2022/05/17	3	22.00	2	21.90	22.00	1	14,125	0.01%
2022/05/16	5	21.85	352.5	21.77	21.90	-347.5	14,122	-2.46%	大賣/鉅額交易
2022/05/13	1	21.65	0	0.00	21.90	1	14,073	0.01%
2022/05/12	9	21.95	0	0.00	21.80	9	14,082	0.06%
2022/05/10	5.2	22.45	5	22.10	22.35	0.2	13,929	0.00%
2022/05/09	11	22.30	0	0.00	22.20	11	14,031	0.08%
2022/05/06	18	22.70	0	0.00	22.85	18	14,106	0.13%
2022/05/05	8	23.20	0	0.00	23.15	8	14,232	0.06%
2022/05/04	3	23.40	0	0.00	23.40	3	14,222	0.02%
2022/04/28	4.8	23.21	0	0.00	23.50	4.8	14,821	0.03%
2022/04/27	12.3	23.63	0	0.00	23.45	12.3	14,698	0.08%
2022/04/26	0.2	23.61	1	23.90	23.85	-0.8	14,591	-0.01%
2022/04/25	0	0.00	4	23.10	23.15	-4	14,463	-0.03%
2022/04/22	20	23.33	20.2	23.20	23.65	-0.2	14,406	0.00%
2022/04/21	6	23.43	0	0.00	23.40	6	14,478	0.04%
2022/04/20	6	23.55	0	0.00	23.90	6	14,506	0.04%
2022/04/18	5	23.62	158	23.60	23.55	-153	14,840	-1.03%	大賣/鉅額交易
2022/04/15	1.6	24.33	0	0.00	24.25	1.6	14,736	0.01%
2022/04/14	12.5	24.65	40	24.51	24.40	-27.5	14,804	-0.19%
2022/04/13	1	25.00	1	24.80	25.10	0	14,646	0.00%
2022/04/12	1	24.80	0	0.00	24.90	1	14,592	0.01%
2022/04/11	0	25.08	0	0.00	25.05	0	14,518	0.00%
2022/04/07	3	24.85	6.1	25.31	24.60	-3.1	14,322	-0.02%
2022/04/06	2	24.30	11	25.00	25.20	-9	13,996	-0.06%
2022/04/01	0	0.00	4	24.38	24.40	-4	13,831	-0.03%
2022/03/31	0	0.00	7.1	24.43	24.35	-7.1	13,738	-0.05%
2022/03/30	1	23.95	1	23.80	23.90	0	13,523	0.00%
2022/03/29	1	23.55	0	0.00	23.45	1	13,300	0.01%
2022/03/28	0	0.00	2	23.50	23.60	-2	13,273	-0.02%
2022/03/25	3	23.60	10	23.65	23.65	-7	13,233	-0.05%
2022/03/24	0	0.00	14	23.71	23.80	-14	13,237	-0.11%
2022/03/23	0	0.00	4.1	23.59	23.80	-4.1	13,200	-0.03%
2022/03/22	0	23.20	0	0.00	23.35	0	13,010	0.00%
2022/03/21	2	23.30	0	0.00	23.25	2	13,015	0.02%
2022/03/18	2	23.40	0	23.20	23.30	2	12,995	0.02%
2022/03/17	0	0.00	2	23.18	23.15	-2	12,807	-0.02%
2022/03/16	0	0.00	7	22.73	22.90	-7	12,580	-0.06%
2022/03/15	1	22.45	3	22.43	22.50	-2	12,488	-0.02%
2022/03/14	0	0.00	2.3	22.44	22.50	-2.3	12,499	-0.02%
2022/03/11	0	22.40	0	0.00	22.40	0	12,537	0.00%
2022/03/10	1.1	22.04	3	22.32	22.45	-1.9	12,579	-0.01%
2022/03/09	2	21.95	0	0.00	21.90	2	12,490	0.02%
2022/03/08	3.5	21.94	58	21.78	21.95	-54.5	12,340	-0.44%
2022/03/07	3.3	22.09	0	0.00	22.10	3.3	12,050	0.03%
2022/03/04	1	22.65	2	22.70	22.70	-1	12,081	-0.01%
2022/03/02	2	22.80	0	0.00	22.85	2	12,185	0.02%
2022/03/01	1.8	22.51	1	22.10	22.55	0.8	12,038	0.01%
2022/02/25	5.3	22.10	0	0.00	22.10	5.3	11,805	0.04%
2022/02/24	4.2	22.29	0	0.00	22.25	4.2	11,547	0.04%
2022/02/23	2.2	22.65	0	22.65	22.65	2.2	11,253	0.02%
2022/02/22	3	22.60	0	0.00	22.65	3	11,348	0.03%
2022/02/18	10	22.90	6	22.95	22.85	4	11,336	0.04%
2022/02/17	0	0.00	3	23.00	23.00	-3	11,369	-0.03%
2022/02/16	10	23.00	0	0.00	22.90	10	11,393	0.09%
2022/02/15	0.2	22.90	3.3	22.90	22.80	-3.1	11,413	-0.03%
2022/02/14	0.2	22.80	3	22.85	22.85	-2.8	11,401	-0.02%
2022/02/11	1	23.15	11.3	23.06	23.20	-10.3	11,318	-0.09%
2022/02/10	10	23.00	2	23.00	23.20	8	11,283	0.07%
2022/02/09	0	0.00	67.2	23.00	23.10	-67.2	11,214	-0.60%
2022/02/08	0.1	22.85	4	22.71	22.85	-3.9	10,936	-0.04%
2022/02/07	3	22.25	4	22.23	22.25	-1	10,705	-0.01%
2022/01/26	1	21.90	0	0.00	21.85	1	10,425	0.01%
2022/01/25	1	21.50	0	0.00	21.70	1	10,423	0.01%
2022/01/24	2	21.70	22	21.70	21.85	-20	10,230	-0.20%
2022/01/21	5	21.96	0	0.00	21.95	5	10,129	0.05%
2022/01/19	0.1	22.40	0	22.45	22.40	0.1	9,743	0.00%
2022/01/18	0	22.45	1	22.45	22.55	-1	9,734	-0.01%
2022/01/17	1	22.30	2	22.45	22.45	-1	9,626	-0.01%
2022/01/13	0	0.00	43	22.46	22.60	-43	9,286	-0.46%
2022/01/12	11	22.19	0	0.00	22.35	11	9,075	0.12%
2022/01/11	2	22.08	2	22.15	22.20	0	8,965	0.00%
2022/01/10	0	0.00	2	21.95	22.00	-2	8,682	-0.02%
2022/01/07	0.7	21.55	1	21.60	21.60	-0.3	8,566	0.00%
2022/01/06	2	21.25	1.2	21.28	21.30	0.8	8,414	0.01%
2022/01/05	0.5	21.20	0.8	21.20	21.20	-0.3	8,343	0.00%
2022/01/03	0.5	21.05	0	0.00	21.05	0.5	8,416	0.01%
2021/12/30	20	21.30	1	21.20	21.20	19	8,390	0.23%
2021/12/29	0	0.00	2.6	21.24	21.25	-2.6	8,526	-0.03%
2021/12/28	0.1	21.00	5	21.13	21.15	-4.9	8,505	-0.06%
2021/12/27	3	20.95	0	0.00	20.95	3	8,505	0.04%
2021/12/23	0.2	20.93	0	0.00	20.95	0.2	8,790	0.00%
2021/12/22	1	20.80	0	0.00	20.85	1	8,956	0.01%
2021/12/21	1	20.90	0	0.00	20.90	1	9,031	0.01%
2021/12/20	2	20.78	0	0.00	20.80	2	9,052	0.02%
2021/12/17	0.1	21.00	2	20.98	21.00	-1.9	9,043	-0.02%
2021/12/16	0	20.85	0	0.00	20.80	0	9,053	0.00%
2021/12/15	3	20.80	0	0.00	20.80	3	9,468	0.03%
2021/12/14	0	20.95	1	20.95	20.95	-1	9,842	-0.01%
2021/12/13	0	21.05	2.1	21.03	21.05	-2.1	10,125	-0.02%
2021/12/10	31	21.05	2	21.00	21.00	29	10,328	0.28%
2021/12/09	0	20.95	0	0.00	21.00	0	10,456	0.00%
2021/12/08	0	20.85	0	0.00	20.90	0	10,635	0.00%
2021/12/07	0	20.75	1	20.80	20.80	-1	10,683	-0.01%
2021/12/06	0	20.85	11.8	20.74	20.70	-11.8	10,698	-0.11%
2021/12/03	0	0.00	1	20.55	20.60	-1	10,788	-0.01%
2021/12/02	0.3	20.55	20	20.44	20.55	-19.7	10,753	-0.18%
2021/12/01	1	20.40	0	0.00	20.60	1	10,836	0.01%
2021/11/30	1.3	20.44	0	0.00	20.20	1.3	10,988	0.01%
2021/11/29	10	20.51	0	0.00	20.45	10	10,680	0.09%
2021/11/26	2	20.58	0	0.00	20.55	2	10,784	0.02%
2021/11/25	11	20.80	0	0.00	20.85	11	10,914	0.10%
2021/11/24	0	0.00	2	20.80	20.80	-2	11,235	-0.02%
2021/11/22	21	20.90	0	0.00	20.90	21	12,009	0.17%
2021/11/19	1	20.90	0	0.00	20.95	1	12,108	0.01%
2021/11/18	1	21.20	1	21.15	21.20	0	12,194	0.00%
2021/11/17	1	21.05	1	21.05	21.10	0	12,132	0.00%
2021/11/16	1	20.90	2	20.95	20.95	-1	12,146	-0.01%
2021/11/15	0	0.00	10	20.90	20.90	-10	12,319	-0.08%
2021/11/12	3	20.80	22.2	20.80	20.75	-19.2	12,284	-0.16%
2021/11/11	2	20.57	3	20.55	20.50	-1	12,409	-0.01%
2021/11/05	0.4	20.40	1	20.35	20.35	-0.6	12,833	0.00%
2021/11/04	0	0.00	50	20.30	20.30	-50	12,860	-0.39%
2021/10/29	0	0.00	2.3	20.36	20.35	-2.3	13,166	-0.02%
2021/10/28	0	0.00	1	20.40	20.40	-1	13,083	-0.01%
2021/10/27	0	0.00	1	20.45	20.35	-1	13,141	-0.01%
2021/10/26	0	0.00	0.1	20.45	20.50	-0.1	13,242	0.00%
2021/10/21	1	20.35	0	0.00	20.35	1	13,380	0.01%
2021/10/20	0	0.00	0.1	20.35	20.35	-0.1	13,479	0.00%
2021/10/19	0	0.00	13	20.35	20.25	-13	13,555	-0.10%
2021/10/18	0	20.30	13.2	20.30	20.30	-13.2	13,762	-0.10%
2021/10/15	20.7	20.15	4.1	20.15	20.20	16.7	13,910	0.12%
2021/10/13	3.8	20.11	5	20.10	20.10	-1.2	14,078	-0.01%
2021/10/12	3.1	20.02	8.4	20.06	20.10	-5.4	14,197	-0.04%
2021/10/08	1.1	20.22	0.1	20.35	20.15	1	14,142	0.01%
2021/10/07	0	0.00	2	20.30	20.30	-2	14,243	-0.01%
2021/10/06	5	20.09	0	0.00	20.20	5	14,303	0.03%
2021/10/05	20	20.17	0	0.00	20.10	20	14,382	0.14%
2021/10/04	8.5	20.12	3.3	20.15	20.20	5.2	14,455	0.04%
2021/10/01	18	20.18	2	20.15	20.25	16	14,398	0.11%
2021/09/29	7	20.25	0	0.00	20.35	7	14,165	0.05%
2021/09/28	4	20.43	0	0.00	20.45	4	14,079	0.03%
2021/09/24	2	20.53	0	0.00	20.55	2	14,010	0.01%
2021/09/23	0	0.00	14.5	20.27	20.45	-14.5	13,983	-0.10%
2021/09/22	24	20.18	7	20.30	20.15	17	13,981	0.12%
2021/09/17	100	20.65	10	20.70	20.50	90	13,614	0.66%
2021/09/16	11	20.51	320	20.50	20.55	-309	13,223	-2.34%	大賣/鉅額交易
2021/09/15	0	0.00	18	21.16	21.10	-18	12,919	-0.14%
2021/09/14	2	21.10	23	21.12	21.15	-21	12,725	-0.17%
2021/09/13	0	0.00	84	21.05	21.05	-84	12,555	-0.67%
2021/09/10	0	0.00	2	20.85	20.95	-2	12,417	-0.02%
2021/09/09	210	20.85	0	0.00	20.80	210	12,590	1.67%	大買/鉅額交易
2021/09/08	127	20.90	0	0.00	20.90	127	12,510	1.02%	大買/鉅額交易
2021/09/07	10	20.88	5	20.85	20.90	5	12,485	0.04%
2021/09/06	26.1	20.93	0	0.00	20.95	26.1	12,482	0.21%
2021/09/03	0.3	20.85	2	20.90	20.95	-1.7	12,341	-0.01%
2021/09/02	0	0.00	15	20.55	20.65	-15	12,183	-0.12%
2021/09/01	1	20.70	0	0.00	20.60	1	12,052	0.01%
2021/08/31	1	20.60	3	20.62	20.90	-2	11,840	-0.02%
2021/08/30	0	0.00	3	20.55	20.70	-3	11,577	-0.03%
2021/08/27	2	20.20	6.1	20.21	20.45	-4.1	11,224	-0.04%
2021/08/26	0	0.00	10	19.95	19.95	-10	10,698	-0.09%
2021/08/24	0	0.00	5	19.75	19.80	-5	10,427	-0.05%
2021/08/20	10.5	19.55	0	0.00	19.60	10.5	10,324	0.10%
2021/08/18	1	19.60	0	0.00	19.75	1	10,374	0.01%
2021/08/17	0	0.00	1	19.65	19.75	-1	10,361	-0.01%
2021/08/13	0.1	19.70	0	0.00	19.70	0.1	10,051	0.00%
2021/08/12	0	0.00	3	19.75	19.80	-3	10,022	-0.03%
2021/08/11	1	19.80	8	19.75	19.80	-7	9,922	-0.07%
2021/08/10	2	19.63	21	19.60	19.65	-19	9,839	-0.19%
2021/08/06	0	0.00	6.6	19.69	19.70	-6.6	10,091	-0.07%
2021/08/05	1	19.65	1	19.60	19.70	0	10,269	0.00%
2021/08/04	0	0.00	34.2	19.45	19.55	-34.2	10,852	-0.32%
2021/08/03	5	19.45	1	19.45	19.50	4	11,048	0.04%
2021/08/02	0	0.00	13.2	19.40	19.50	-13.2	11,217	-0.12%
2021/07/30	0	0.00	3	19.40	19.30	-3	11,201	-0.03%
2021/07/26	0	0.00	1.2	19.44	19.35	-1.2	11,866	-0.01%
2021/07/23	0	0.00	1	19.60	19.45	-1	11,931	-0.01%
2021/07/22	0	0.00	5	19.35	19.45	-5	12,126	-0.04%
2021/07/21	0	0.00	10.1	19.15	19.15	-10.1	12,493	-0.08%
2021/07/20	100	19.00	2	19.15	19.05	98	12,603	0.78%
2021/07/19	1	19.05	4	19.18	19.20	-3	12,564	-0.02%
2021/07/16	0	0.00	3.5	19.02	19.10	-3.5	12,609	-0.03%
2021/07/15	0	0.00	6.3	18.98	19.00	-6.3	12,598	-0.05%
2021/07/14	0	0.00	0.1	18.95	18.95	-0.1	12,695	0.00%
2021/07/13	1	18.95	17	18.97	19.00	-16	12,744	-0.13%
2021/07/12	21	18.88	5	19.01	18.80	16	12,765	0.13%
2021/07/06	1	18.55	1	18.45	18.60	0	13,095	0.00%
2021/07/05	0	0.00	80	18.45	18.40	-80	13,124	-0.61%
2021/07/02	2	18.35	0	0.00	18.30	2	13,086	0.02%
2021/07/01	0	0.00	1	18.40	18.35	-1	13,130	-0.01%
2021/06/30	1	18.40	0	0.00	18.45	1	13,210	0.01%
2021/06/28	2	18.50	4	18.50	18.55	-2	13,360	-0.01%
2021/06/25	0	0.00	6	18.40	18.45	-6	13,526	-0.04%
2021/06/24	0	0.00	2.1	18.35	18.30	-2.1	13,573	-0.02%
2021/06/23	1	18.25	0	0.00	18.25	1	13,662	0.01%
2021/06/22	0	0.00	7	18.10	18.20	-7	13,625	-0.05%
2021/06/21	4	18.05	3.1	18.07	18.10	0.9	13,658	0.01%
2021/06/18	2	18.20	2	18.20	18.10	0	13,578	0.00%
2021/06/16	1	18.20	0	0.00	18.35	1	13,596	0.01%
2021/06/11	0	0.00	7	18.28	18.25	-7	13,704	-0.05%
2021/06/10	1	18.30	1	18.30	18.30	0	13,905	0.00%
2021/06/09	10	18.20	0	0.00	18.20	10	13,931	0.07%
2021/06/02	0	0.00	2	18.38	18.40	-2	14,503	-0.01%
2021/05/31	0.1	18.20	1	18.25	18.25	-0.9	14,649	-0.01%
2021/05/28	0	0.00	10	18.15	18.15	-10	14,824	-0.07%
2021/05/27	3	17.98	0	0.00	18.15	3	14,871	0.02%
2021/05/25	0	0.00	1	18.00	18.00	-1	14,969	-0.01%
2021/05/24	6	17.95	0	0.00	17.95	6	15,054	0.04%
2021/05/21	0	0.00	1	18.10	18.05	-1	15,186	-0.01%
2021/05/20	2	17.90	0	0.00	17.85	2	15,259	0.01%
2021/05/19	1	17.90	68	17.99	17.90	-67	15,291	-0.44%
2021/05/17	23.5	17.82	15	17.67	17.60	8.5	15,525	0.05%
2021/05/14	15.4	17.99	20	17.90	18.05	-4.6	15,264	-0.03%
2021/05/13	7	17.96	0	0.00	17.85	7	15,148	0.05%
2021/05/12	58	18.09	6	18.38	17.95	52	14,846	0.35%
2021/05/11	4	18.81	0	0.00	18.70	4	14,208	0.03%
2021/05/10	0.8	19.10	30.8	19.01	19.10	-30	14,073	-0.21%
2021/05/07	0	0.00	14	18.96	18.90	-14	14,200	-0.10%
2021/05/06	0	0.00	7	18.75	18.90	-7	14,360	-0.05%
2021/05/05	4	18.50	0	0.00	18.60	4	14,349	0.03%
2021/05/04	7	18.56	2	18.50	18.55	5	14,263	0.04%
2021/05/03	9	18.68	1	18.65	18.70	8	13,977	0.06%
2021/04/29	0.1	19.00	0	0.00	19.00	0.1	13,824	0.00%
2021/04/28	6	19.05	33	19.05	19.10	-27	13,688	-0.20%
2021/04/27	5.9	19.29	8	19.28	19.25	-2.1	13,701	-0.02%
2021/04/26	3	19.40	107	19.55	19.80	-104	13,132	-0.79%	大賣/鉅額交易
2021/04/23	2	19.38	2	19.40	19.45	0	12,946	0.00%
2021/04/22	0	0.00	40	19.45	19.50	-40	12,998	-0.31%
2021/04/21	1	19.50	0	0.00	19.45	1	12,883	0.01%
2021/04/20	0.2	19.55	1	19.65	19.65	-0.8	12,834	-0.01%
2021/04/19	7	19.26	11.3	19.43	19.50	-4.3	12,726	-0.03%
2021/04/16	11	19.20	0	0.00	19.25	11	12,615	0.09%
2021/04/15	0	19.23	2	19.15	19.20	-2	12,660	-0.02%
2021/04/14	1.4	18.95	2.9	18.97	19.00	-1.5	12,435	-0.01%
2021/04/13	2.6	18.86	50	18.85	18.80	-47.5	12,321	-0.39%
2021/04/12	166.9	18.60	5	18.60	18.60	161.9	12,221	1.32%	大買/鉅額交易
2021/04/09	1	18.55	0	0.00	18.55	1	12,179	0.01%
2021/04/08	10	18.65	0	0.00	18.65	10	12,192	0.08%
2021/04/07	1	18.65	0	0.00	18.75	1	12,406	0.01%
2021/04/06	6	18.70	0.1	18.75	18.70	5.9	12,315	0.05%
2021/04/01	10	18.60	3	18.70	18.65	7	12,249	0.06%
2021/03/31	5	18.60	8	18.60	18.65	-3	12,180	-0.02%
2021/03/30	20	18.45	5	18.54	18.60	15	12,000	0.12%
2021/03/29	1	18.40	1	18.40	18.45	0	11,801	0.00%
2021/03/26	2	18.35	1	18.40	18.35	1	11,753	0.01%
2021/03/25	0	18.30	0	0.00	18.35	0	11,694	0.00%
2021/03/24	1.8	18.25	50	18.20	18.25	-48.2	11,846	-0.41%
2021/03/23	1	18.20	0	0.00	18.20	1	11,824	0.01%
2021/03/22	2	18.25	4	18.25	18.20	-2	11,895	-0.02%
2021/03/19	11	18.22	0	0.00	18.30	11	11,924	0.09%
2021/03/18	4	18.36	92.2	18.40	18.35	-88.2	11,716	-0.75%
2021/03/17	14	18.40	2	18.38	18.40	12	11,720	0.10%
2021/03/16	0	0.00	2	18.55	18.55	-2	11,608	-0.02%
2021/03/15	17	18.35	0	0.00	18.35	17	11,566	0.15%
2021/03/12	1	18.25	30	18.25	18.35	-29	11,730	-0.25%
2021/03/11	6	18.30	0	0.00	18.30	6	11,793	0.05%
2021/03/10	7.6	18.25	0	0.00	18.30	7.6	11,705	0.06%
2021/03/09	100	18.15	101	18.30	18.30	-1	11,697	-0.01%	大賣/
2021/03/08	4	18.08	0	0.00	18.00	4	11,582	0.03%
2021/03/05	51.5	18.05	0.3	18.10	18.05	51.2	11,527	0.44%
2021/03/04	6	17.99	0	0.00	18.15	6	12,006	0.05%
2021/03/03	0	18.10	361.1	18.30	18.20	-361.1	11,946	-3.02%	大賣/鉅額交易
2021/03/02	5	18.04	0	18.15	18.00	5	11,757	0.04%
2021/02/26	4	18.04	1	18.20	18.15	3	11,657	0.03%
2021/02/25	0	0.00	12	18.30	18.30	-12	11,385	-0.11%
2021/02/24	1	18.20	30	18.25	18.20	-29	11,299	-0.26%
2021/02/23	0	0.00	6	18.15	18.15	-6	11,252	-0.05%
2021/02/22	6	17.95	2	18.00	17.90	4	11,144	0.04%
2021/02/19	9	17.89	0	0.00	17.90	9	11,139	0.08%
2021/02/18	0.6	18.00	0	0.00	17.90	0.6	11,114	0.00%
2021/02/17	3	17.75	122.2	17.75	17.80	-119.2	11,076	-1.08%	大賣/鉅額交易
2021/02/05	10	17.40	0	0.00	17.45	10	10,857	0.09%
2021/02/04	3	17.42	2.7	17.45	17.40	0.3	10,894	0.00%
2021/02/03	5	17.29	1	17.35	17.40	4	11,101	0.04%
2021/02/01	60.2	17.31	0	0.00	17.20	60.2	11,234	0.54%
2021/01/29	45	17.22	0.6	17.30	17.15	44.4	11,168	0.40%
2021/01/28	13	17.34	0	0.00	17.30	13	10,905	0.12%
2021/01/27	23	17.41	0	0.00	17.40	23	10,698	0.21%
2021/01/26	3	17.42	0	0.00	17.45	3	10,625	0.03%
2021/01/25	2	17.43	0	0.00	17.50	2	10,620	0.02%
2021/01/22	6	17.51	0	0.00	17.45	6	10,667	0.06%
2021/01/21	3	17.75	5	17.75	17.60	-2	10,581	-0.02%
2021/01/20	16	17.69	0.1	17.70	17.60	15.9	10,516	0.15%
2021/01/19	1.1	17.90	1	17.95	17.90	0.1	10,212	0.00%
2021/01/15	5	17.96	0	0.00	17.95	5	10,097	0.05%
2021/01/14	0	0.00	4	18.20	18.15	-4	10,015	-0.04%
2021/01/13	0.6	18.15	0	0.00	18.15	0.6	10,011	0.01%
2021/01/12	2	18.20	2	18.10	18.05	0	10,006	0.00%
2021/01/08	1	18.10	0	0.00	18.30	1	9,947	0.01%
2021/01/07	1	18.05	0	0.00	18.10	1	9,772	0.01%
2021/01/06	1	18.00	0	0.00	18.00	1	9,778	0.01%
2021/01/05	21	18.05	0	0.00	18.20	21	9,749	0.22%
2021/01/04	4	18.11	1	18.25	18.15	3	9,757	0.03%
2020/12/31	0	0.00	2.1	18.30	18.25	-2.1	9,683	-0.02%
2020/12/30	0	0.00	12.1	18.12	18.35	-12.1	9,616	-0.13%
2020/12/29	1	17.95	0	0.00	17.95	1	9,377	0.01%
2020/12/28	10.1	17.90	0.5	17.95	17.95	9.6	9,414	0.10%
2020/12/24	0.9	17.85	0	0.00	17.75	0.9	9,443	0.01%
2020/12/23	0.6	17.80	1	17.75	17.70	-0.4	9,477	0.00%
2020/12/22	4	17.80	0	0.00	17.75	4	9,566	0.04%
2020/12/21	0	0.00	1	17.90	17.95	-1	9,821	-0.01%
2020/12/18	3	17.67	0	0.00	17.65	3	9,876	0.03%
2020/12/17	12	17.75	0	0.00	17.80	12	9,776	0.12%
2020/12/16	1	17.80	2	17.83	17.85	-1	9,787	-0.01%
2020/12/15	9	17.63	0	0.00	17.65	9	9,774	0.09%
2020/12/14	0	0.00	2	17.80	17.75	-2	9,665	-0.02%
2020/12/11	6	17.75	2	17.85	17.75	4	9,673	0.04%
2020/12/10	5.9	17.63	0	0.00	17.70	5.9	9,566	0.06%
2020/12/09	5	17.69	1	17.65	17.70	4	9,546	0.04%
2020/12/08	15	17.87	3.1	17.82	17.80	11.9	9,439	0.13%
2020/12/07	9	18.06	0	0.00	18.10	9	9,191	0.10%
2020/12/04	0.4	18.15	0	0.00	18.20	0.4	9,112	0.00%
2020/12/03	3	18.00	0	0.00	18.05	3	9,059	0.03%
2020/12/02	3	18.00	0	0.00	18.10	3	9,028	0.03%
2020/12/01	8	18.06	5	18.13	18.15	3	9,127	0.03%
2020/11/30	9	18.09	0	0.00	18.15	9	9,133	0.10%
2020/11/27	15	18.20	0	0.00	18.25	15	8,684	0.17%
2020/11/25	0	0.00	1	18.30	18.25	-1	8,971	-0.01%
2020/11/24	11	18.21	0	0.00	18.25	11	8,954	0.12%
2020/11/23	1	18.35	14	18.35	18.40	-13	8,948	-0.15%
2020/11/20	15	18.35	0	0.00	18.40	15	8,892	0.17%
2020/11/19	0	0.00	3	18.45	18.55	-3	8,887	-0.03%
2020/11/18	0	0.00	4.4	18.51	18.60	-4.4	8,887	-0.05%
2020/11/17	0.9	18.45	0	0.00	18.50	0.9	8,824	0.01%
2020/11/16	0	0.00	4.8	18.46	18.50	-4.8	9,026	-0.05%
2020/11/13	1.5	18.17	25	18.17	18.30	-23.5	9,039	-0.26%
2020/11/12	10	18.30	0	0.00	18.30	10	9,077	0.11%
2020/11/11	5.4	18.48	20	18.45	18.60	-14.6	9,078	-0.16%
2020/11/10	1	18.10	1.5	18.10	18.15	-0.5	8,999	-0.01%
2020/11/06	50	17.70	11	17.68	17.70	39	9,719	0.40%
2020/11/05	0	0.00	2	17.65	17.65	-2	10,049	-0.02%
2020/11/04	4	17.50	0	0.00	17.50	4	10,219	0.04%
2020/11/03	0	0.00	2.8	17.48	17.55	-2.8	10,329	-0.03%
2020/10/30	32	17.20	0	0.00	17.20	32	10,425	0.31%
2020/10/29	26.4	17.26	0	0.00	17.25	26.4	10,416	0.25%
2020/10/28	102.6	17.40	15	17.45	17.45	87.6	10,413	0.84%	大買/
2020/10/27	0.9	17.55	0	0.00	17.45	0.9	10,478	0.01%
2020/10/26	1	17.55	23	17.60	17.50	-22	10,548	-0.21%
2020/10/23	25	17.43	20	17.43	17.40	5	10,651	0.05%
2020/10/22	16	17.35	20	17.40	17.45	-4	10,777	-0.04%
2020/10/21	2	17.35	1	17.30	17.30	1	10,929	0.01%
2020/10/20	62	17.33	0	0.00	17.40	62	10,978	0.56%
2020/10/19	33	17.40	3	17.45	17.40	30	10,950	0.27%
2020/10/16	50	17.46	0	0.00	17.40	50	10,964	0.46%
2020/10/15	6	17.53	1	17.50	17.50	5	10,986	0.05%
2020/10/13	5.9	17.62	0.9	17.70	17.55	5.1	10,979	0.05%
2020/10/08	0.5	17.85	0	0.00	17.80	0.5	11,029	0.00%
2020/10/07	12	17.82	0	0.00	17.80	12	11,093	0.11%
2020/10/06	0	0.00	6	17.82	17.90	-6	11,200	-0.05%
2020/10/05	2	17.70	2	17.80	17.75	0	11,246	0.00%
2020/09/30	17	17.75	0	0.00	17.65	17	11,276	0.15%
2020/09/29	1	17.80	1	17.80	17.70	0	11,284	0.00%
2020/09/28	4	17.60	0.1	17.85	17.75	3.9	11,378	0.03%
2020/09/25	3	17.47	20	17.50	17.50	-17	11,471	-0.15%
2020/09/24	98	17.49	0	0.00	17.25	98	11,389	0.86%
2020/09/23	65	17.77	0	0.00	17.70	65	11,189	0.58%
2020/09/22	61	17.87	0	0.00	17.80	61	11,077	0.55%
2020/09/21	0	18.10	0	0.00	17.95	0	11,089	0.00%
2020/09/18	0	0.00	0.5	18.20	18.15	-0.5	11,113	0.00%
2020/09/17	3	18.03	4	18.05	18.00	-1	11,057	-0.01%
2020/09/16	2	18.05	0	0.00	18.15	2	11,101	0.02%
2020/09/15	0	0.00	0	18.25	18.15	0	11,089	0.00%
2020/09/14	2.2	18.00	0	0.00	18.10	2.2	11,297	0.02%
2020/09/10	3	17.92	0	0.00	18.05	3	11,362	0.03%
2020/09/08	20	18.00	4	18.00	18.10	16	11,601	0.14%
2020/09/07	5	18.00	0	0.00	18.00	5	11,831	0.04%
2020/09/04	12	17.92	0	0.00	17.80	12	11,982	0.10%
2020/09/03	2	18.03	0	0.00	18.00	2	11,939	0.02%
2020/09/02	7	18.04	0	0.00	18.00	7	11,980	0.06%
2020/09/01	1	18.05	0	0.00	18.05	1	11,996	0.01%
2020/08/31	25	18.29	0	0.00	18.05	25	11,938	0.21%
2020/08/27	1	18.40	0	0.00	18.40	1	11,945	0.01%
2020/08/25	7	18.49	5	18.50	18.45	2	12,090	0.02%
2020/08/24	4	18.45	0	0.00	18.40	4	12,362	0.03%
2020/08/21	6	18.55	3	18.57	18.60	3	12,414	0.02%
2020/08/20	6	18.55	0	0.00	18.45	6	12,423	0.05%
2020/08/19	4	18.81	1	18.85	18.80	3	12,273	0.02%
2020/08/18	17	18.81	0	0.00	18.90	17	12,200	0.14%
2020/08/17	10	18.81	3	18.80	18.80	7	12,283	0.06%
2020/08/14	5	18.82	0	0.00	18.80	5	12,268	0.04%
2020/08/13	19.4	18.89	11	18.90	18.95	8.4	12,163	0.07%
2020/08/12	7	20.09	19	20.15	20.15	-12	11,672	-0.10%
2020/08/11	9.5	20.22	2	20.20	20.15	7.5	11,323	0.07%
2020/08/07	0	0.00	2	20.40	20.40	-2	10,928	-0.02%
2020/08/06	0	0.00	5	20.35	20.40	-5	10,860	-0.05%
2020/08/05	6	20.15	0	0.00	20.15	6	10,867	0.06%
2020/08/03	2	20.05	0	0.00	20.00	2	10,886	0.02%
2020/07/30	0	0.00	0.1	20.15	20.15	-0.1	10,800	0.00%
2020/07/29	2	20.05	0	0.00	20.00	2	10,778	0.02%
2020/07/28	4	19.94	1	19.80	19.95	3	10,876	0.03%
2020/07/27	18	19.94	0	0.00	19.85	18	11,090	0.16%
2020/07/24	1	20.05	0	0.00	20.00	1	11,168	0.01%
2020/07/23	9	20.09	5	20.15	20.15	4	11,310	0.04%
2020/07/22	0	0.00	5	20.15	20.20	-5	11,440	-0.04%
2020/07/21	0	0.00	6	20.15	20.20	-6	11,520	-0.05%
2020/07/20	0	0.00	5	20.10	20.05	-5	11,536	-0.04%
2020/07/17	1	20.10	0	0.00	20.10	1	11,630	0.01%
2020/07/15	2	20.10	20	20.09	20.20	-18	11,980	-0.15%
2020/07/13	3	20.05	0	0.00	20.05	3	12,172	0.02%
2020/07/10	3.4	20.08	0	0.00	20.15	3.4	12,355	0.03%
2020/07/09	3	20.23	1	20.25	20.20	2	12,516	0.02%
2020/07/08	11	20.27	50	20.35	20.35	-39	12,750	-0.31%
2020/07/07	13	20.45	2	20.40	20.35	11	12,910	0.09%
2020/07/06	0	0.00	5.1	20.35	20.50	-5.1	12,931	-0.04%
2020/07/01	0	0.00	0.6	20.10	20.05	-0.6	13,325	0.00%
2020/06/30	0	0.00	1	20.05	20.00	-1	13,492	-0.01%
2020/06/29	2	19.80	0	0.00	19.90	2	13,603	0.01%
2020/06/24	5	20.00	0	0.00	19.90	5	13,766	0.04%
2020/06/19	1	19.80	5	19.95	19.80	-4	14,771	-0.03%
2020/06/18	3	19.88	0	0.00	19.90	3	14,923	0.02%
2020/06/15	2	19.75	0	0.00	19.70	2	16,606	0.01%
2020/06/12	21	19.75	33	19.78	19.80	-12	17,069	-0.07%
2020/06/11	12	20.14	4	20.30	20.05	8	17,638	0.05%
2020/06/10	2.3	20.40	0	0.00	20.40	2.3	17,954	0.01%
2020/06/09	6	20.28	1	20.30	20.35	5	18,635	0.03%
2020/06/08	14	20.33	0.3	20.40	20.35	13.7	19,268	0.07%
2020/06/05	5	20.15	0	0.00	20.20	5	19,397	0.03%
2020/06/04	0	0.00	5	20.20	20.25	-5	19,814	-0.03%
2020/06/03	0	0.00	8	20.19	20.30	-8	20,194	-0.04%
2020/05/29	3	19.43	0	0.00	19.45	3	20,023	0.01%
2020/05/28	4	19.45	5	19.47	19.50	-1	19,771	-0.01%
2020/05/27	1	19.45	0	0.00	19.50	1	20,080	0.00%
2020/05/25	8	19.13	0	0.00	19.20	8	20,268	0.04%
2020/05/22	22	19.16	0	0.00	19.10	22	20,435	0.11%
2020/05/21	2	19.43	1	19.45	19.40	1	20,539	0.00%
2020/05/20	3	19.32	1	19.30	19.40	2	20,653	0.01%
2020/05/19	0	0.00	105	19.25	19.30	-105	20,766	-0.51%	大賣/鉅額交易
2020/05/18	1	19.00	0	0.00	19.00	1	20,864	0.00%
2020/05/14	2.4	19.08	0	0.00	19.05	2.4	20,703	0.01%
2020/05/13	11	19.20	1.1	19.21	19.20	9.9	20,668	0.05%
2020/05/11	4	19.43	0	0.00	19.35	4	20,613	0.02%
2020/05/08	0	0.00	1	19.15	19.05	-1	20,489	0.00%
2020/05/07	3	18.97	5	18.95	18.95	-2	20,559	-0.01%
2020/05/06	1	19.05	0	0.00	18.95	1	20,609	0.00%
2020/05/05	1	19.05	6	19.00	19.05	-5	20,639	-0.02%
2020/05/04	2	19.00	1	19.00	19.00	1	20,717	0.00%
2020/04/30	0	0.00	88	19.50	19.45	-88	20,655	-0.43%
2020/04/29	21	19.10	3	19.15	19.20	18	20,648	0.09%
2020/04/28	6	18.83	15	18.87	18.90	-9	20,607	-0.04%
2020/04/27	1	18.30	6	18.40	18.35	-5	21,054	-0.02%
2020/04/22	2	18.08	0	0.00	18.05	2	20,838	0.01%
2020/04/21	15	18.27	0	0.00	18.05	15	20,752	0.07%
2020/04/20	5	18.55	0	0.00	18.55	5	20,477	0.02%
2020/04/17	4	18.85	40	18.72	18.65	-36	20,474	-0.18%
2020/04/16	1	18.60	0	0.00	18.60	1	20,299	0.00%
2020/04/15	4.4	18.91	6	18.93	18.90	-1.6	20,134	-0.01%
2020/04/14	0	0.00	5	18.45	18.50	-5	19,874	-0.03%
2020/04/13	4	18.15	0	0.00	18.15	4	19,681	0.02%
2020/04/10	0	0.00	4	18.50	18.70	-4	19,420	-0.02%
2020/04/09	4.8	18.29	4	18.40	18.35	0.8	19,230	0.00%
2020/04/08	2	18.10	9	18.19	18.30	-7	19,084	-0.04%
2020/04/07	7	18.05	14	18.07	18.10	-7	18,940	-0.04%
2020/04/06	9	17.86	20	17.90	17.95	-11	18,833	-0.06%
2020/04/01	2	17.80	19	17.96	17.80	-17	18,499	-0.09%
2020/03/31	5	18.00	0	0.00	18.05	5	18,287	0.03%
2020/03/30	1	18.10	2	17.90	18.05	-1	18,042	-0.01%
2020/03/27	10	18.25	0	0.00	18.10	10	17,787	0.06%
2020/03/26	2	17.90	101	18.00	18.00	-99	17,500	-0.57%	大賣/
2020/03/25	108	17.99	6	17.95	17.95	102	17,513	0.58%	大買/鉅額交易
2020/03/24	2	17.68	2	17.68	17.50	0	16,969	0.00%
2020/03/23	12	17.08	15.4	16.87	17.00	-3.4	16,761	-0.02%
2020/03/20	15	17.29	11	17.39	17.65	4	16,517	0.02%
2020/03/19	15.3	16.48	9	16.42	16.15	6.3	15,734	0.04%
2020/03/18	23	17.44	7	17.57	17.50	16	14,982	0.11%
2020/03/17	18	17.91	2	17.90	17.85	16	14,459	0.11%
2020/03/16	24	18.93	0	0.00	18.75	24	13,625	0.18%
2020/03/13	33	18.75	7.8	18.94	19.55	25.2	13,086	0.19%
2020/03/12	22	20.03	0	0.00	20.00	22	12,287	0.18%
2020/03/11	55.4	20.80	4	20.90	20.75	51.4	11,610	0.44%
2020/03/10	14	20.65	1.1	20.72	20.90	12.9	11,333	0.11%
2020/03/09	25	21.08	0	0.00	21.05	25	10,878	0.23%
2020/03/06	7	21.40	0	0.00	21.40	7	10,379	0.07%
2020/03/04	2	21.50	0	0.00	21.50	2	10,210	0.02%
2020/03/03	13	21.45	0	0.00	21.45	13	10,137	0.13%
2020/03/02	11	21.25	0	0.00	21.25	11	10,019	0.11%
2020/02/27	17	21.54	0	0.00	21.55	17	10,055	0.17%
2020/02/26	1	21.60	0	0.00	21.55	1	9,910	0.01%
2020/02/25	9	21.61	4	21.70	21.65	5	9,729	0.05%
2020/02/24	7	21.72	0	0.00	21.70	7	9,605	0.07%
2020/02/20	2	22.13	2.2	22.29	22.10	-0.2	9,135	0.00%
2020/02/19	25	22.15	19	22.02	22.15	6	8,980	0.07%
2020/02/18	5	21.85	0	0.00	21.90	5	8,824	0.06%
2020/02/14	15	21.80	0	0.00	21.85	15	8,987	0.17%
2020/02/11	4	21.75	0	0.00	21.75	4	9,100	0.04%
2020/02/10	25	21.66	0	0.00	21.75	25	9,110	0.27%
2020/02/07	25	21.89	0	0.00	21.80	25	9,049	0.28%
2020/02/06	0.4	22.00	0	0.00	21.90	0.4	9,067	0.00%
2020/02/04	6	21.65	5	21.50	21.60	1	8,980	0.01%
2020/02/03	10.1	21.39	4	21.38	21.40	6.1	9,020	0.07%
2020/01/31	5	21.71	0	0.00	21.65	5	8,818	0.06%
2020/01/30	83	21.70	20.5	21.80	21.50	62.5	8,640	0.72%
2020/01/20	7	22.45	4	22.45	22.45	3	7,973	0.04%
2020/01/17	2	22.23	0	0.00	22.30	2	7,876	0.03%
2020/01/16	0	0.00	0.4	22.25	22.20	-0.4	7,915	0.00%
2020/01/15	0	0.00	25	22.30	22.25	-25	7,924	-0.32%
2020/01/14	1	22.25	1	22.30	22.30	0	7,920	0.00%
2020/01/13	0.3	22.20	5	22.16	22.20	-4.7	7,889	-0.06%
2020/01/10	0	0.00	1	22.00	22.00	-1	7,800	-0.01%
2020/01/09	0	0.00	1	21.90	21.90	-1	7,784	-0.01%
2020/01/08	4	21.85	3	21.85	21.80	1	7,815	0.01%
2020/01/06	25	21.90	0	0.00	21.90	25	7,792	0.32%
2020/01/03	3	22.00	0	0.00	22.05	3	7,834	0.04%
2020/01/02	0	22.05	5.3	21.96	22.00	-5.3	7,861	-0.07%
2019/12/31	0	22.05	1	22.05	22.00	-1	7,849	-0.01%
2019/12/30	3	22.08	1	22.10	22.10	2	7,829	0.03%
2019/12/27	2	22.10	8	22.07	22.10	-6	7,820	-0.08%
2019/12/25	0	0.00	0.5	22.00	21.95	-0.5	8,036	-0.01%
2019/12/24	4	21.98	0	0.00	21.95	4	8,136	0.05%
2019/12/23	0	0.00	5	22.02	22.05	-5	8,179	-0.06%
2019/12/20	0	0.00	2	22.20	21.85	-2	8,199	-0.02%
2019/12/19	5	22.15	0	0.00	22.20	5	7,982	0.06%
2019/12/18	5	21.98	0.9	22.10	22.20	4.1	7,992	0.05%
2019/12/17	1	21.85	2	21.85	21.95	-1	8,077	-0.01%
2019/12/16	3	21.80	0	0.00	21.80	3	8,078	0.04%
2019/12/13	0.1	21.85	0	0.00	21.85	0.1	8,162	0.00%
2019/12/12	0	0.00	6	21.81	21.75	-6	8,200	-0.07%
2019/12/09	0	0.00	0.1	21.80	21.75	-0.1	8,565	0.00%
2019/12/06	2	21.65	0	0.00	21.60	2	8,696	0.02%
2019/12/04	2	21.65	0	0.00	21.75	2	8,783	0.02%
2019/12/02	13	21.66	0	0.00	21.70	13	8,940	0.15%
2019/11/29	4	21.75	0	0.00	21.70	4	8,940	0.04%
2019/11/28	1	21.90	0	0.00	21.90	1	8,922	0.01%
2019/11/27	20	21.85	0	0.00	21.95	20	9,056	0.22%
2019/11/26	12	21.93	0.3	21.85	21.75	11.7	9,130	0.13%
2019/11/25	0	21.90	0	0.00	21.90	0	8,720	0.00%
2019/11/22	1	21.70	0	0.00	21.75	1	8,910	0.01%
2019/11/21	10	21.70	0	0.00	21.70	10	9,034	0.11%
2019/11/20	5	21.80	3	21.80	21.90	2	8,972	0.02%
2019/11/18	0	0.00	5.5	21.77	21.90	-5.5	9,096	-0.06%
2019/11/15	1	21.90	0	0.00	21.80	1	9,174	0.01%
2019/11/14	0.4	21.65	0	0.00	21.60	0.4	9,331	0.00%
2019/11/12	2	21.93	0	0.00	22.00	2	10,102	0.02%
2019/11/11	2	21.90	0.2	22.00	22.00	1.8	10,672	0.02%
2019/11/07	0	0.00	2	22.30	22.35	-2	11,049	-0.02%
2019/11/06	4.1	22.30	3	22.30	22.40	1.1	11,094	0.01%
2019/11/05	6	22.13	5.1	22.10	22.30	0.9	11,250	0.01%
2019/11/04	20	22.10	10	22.10	22.20	10	11,384	0.09%
2019/11/01	8	21.94	0	0.00	22.05	8	11,523	0.07%
2019/10/31	6	21.95	1	21.85	21.90	5	11,689	0.04%
2019/10/30	1	21.65	13	21.76	21.80	-12	11,664	-0.10%
2019/10/29	15	21.55	0	0.00	21.60	15	11,879	0.13%
2019/10/24	0	0.00	10.5	21.31	21.45	-10.5	12,163	-0.09%
2019/10/23	1	21.30	0	0.00	21.30	1	12,290	0.01%
2019/10/22	1	21.35	110	21.30	21.35	-109.1	12,355	-0.88%	大賣/鉅額交易
2019/10/21	2	21.20	0	0.00	21.30	2	12,387	0.02%
2019/10/18	5	21.30	1	21.20	21.20	4	12,427	0.03%
2019/10/17	0	0.00	3.2	21.21	21.30	-3.2	12,495	-0.03%
2019/10/15	1	21.15	15	21.10	21.20	-14	12,529	-0.11%
2019/10/14	0	0.00	9.1	21.15	21.20	-9.1	12,570	-0.07%
2019/10/09	2	21.00	0	0.00	21.10	2	12,596	0.02%
2019/10/08	1	21.05	0	0.00	21.20	1	12,633	0.01%
2019/10/07	3	21.00	0	0.00	21.10	3	12,751	0.02%
2019/10/03	1	21.05	0	0.00	21.05	1	12,971	0.01%
2019/10/02	0	0.00	110	21.26	21.20	-110	12,951	-0.85%	大賣/鉅額交易
2019/10/01	0	0.00	18.7	21.27	21.30	-18.7	12,897	-0.15%
2019/09/27	1	21.00	0	0.00	20.95	1	12,776	0.01%
2019/09/26	0	0.00	20	21.10	21.15	-20	12,765	-0.16%
2019/09/24	2	21.18	2	21.18	21.20	0	12,877	0.00%
2019/09/23	3	21.20	0.6	21.30	21.25	2.4	12,895	0.02%
2019/09/20	2	21.18	0	0.00	21.25	2	12,970	0.02%
2019/09/18	0	0.00	11.3	21.22	21.20	-11.3	12,728	-0.09%
2019/09/17	0.7	21.15	0.2	21.15	21.10	0.6	12,648	0.00%
2019/09/16	2	20.90	2.4	20.92	20.95	-0.4	12,747	0.00%
2019/09/12	0	0.00	4	21.00	20.95	-4	12,772	-0.03%
2019/09/10	0	0.00	5	20.73	20.85	-5	12,801	-0.04%
2019/09/09	0	0.00	2	20.50	20.50	-2	12,754	-0.02%
2019/09/05	0	0.00	12	20.11	20.15	-12	12,841	-0.09%
2019/09/04	1	19.95	0	0.00	20.00	1	13,162	0.01%
2019/09/03	1	20.00	0	0.00	19.90	1	13,435	0.01%
2019/09/02	0	0.00	1	20.00	20.00	-1	13,540	-0.01%
2019/08/30	1	19.75	1	19.80	19.95	0	13,619	0.00%
2019/08/29	1	19.60	0	0.00	19.70	1	13,587	0.01%
2019/08/28	1	19.70	0	0.00	19.65	1	13,623	0.01%
2019/08/27	2.1	19.68	0	0.00	19.75	2.1	13,695	0.01%
2019/08/26	7.1	19.69	0	0.00	19.65	7.1	13,660	0.05%
2019/08/22	222	19.90	0	0.00	19.90	222	13,762	1.61%	大買/鉅額交易
2019/08/21	13.6	19.84	0	0.00	19.85	13.6	14,122	0.10%
2019/08/19	2	19.98	0	0.00	19.95	2	14,005	0.01%
2019/08/16	3	19.60	0	0.00	19.85	3	13,875	0.02%
2019/08/15	10	19.69	0	0.00	19.65	10	13,621	0.07%
2019/08/14	30	21.42	2	21.38	21.50	28	13,136	0.21%
2019/08/13	26	21.25	1	21.20	21.20	25	12,625	0.20%
2019/08/08	6	21.25	0	0.00	21.35	6	12,229	0.05%
2019/08/07	5	21.25	1.2	21.26	21.25	3.8	12,227	0.03%
2019/08/06	9	21.21	0	0.00	21.20	9	12,198	0.07%
2019/08/05	13	21.32	1	21.25	21.30	12	12,044	0.10%
2019/08/02	8	21.31	15.2	21.35	21.35	-7.2	11,943	-0.06%
2019/08/01	10	21.75	0	0.00	21.60	10	11,832	0.08%
2019/07/30	10	21.90	1.4	21.87	21.85	8.6	11,457	0.07%
2019/07/26	6.2	21.70	0	0.00	21.70	6.2	11,397	0.05%
2019/07/25	2	21.68	0	0.00	21.70	2	11,489	0.02%
2019/07/24	7	21.40	0	0.00	21.45	7	11,645	0.06%
2019/07/23	0	0.00	1	21.40	21.40	-1	11,654	-0.01%
2019/07/22	0	0.00	1	21.40	21.40	-1	11,606	-0.01%
2019/07/19	0	0.00	7	21.34	21.35	-7	11,637	-0.06%
2019/07/16	5	21.15	0	0.00	21.20	5	11,570	0.04%
2019/07/15	3	21.20	0	0.00	21.20	3	11,519	0.03%
2019/07/12	1	21.20	0	0.00	21.20	1	11,468	0.01%
2019/07/09	2	20.80	0	0.00	20.85	2	11,054	0.02%
2019/07/05	2	20.90	0	0.00	20.90	2	11,100	0.02%
2019/07/03	0	0.00	0.6	20.80	20.80	-0.6	11,133	-0.01%
2019/07/02	10	20.75	0	0.00	20.80	10	11,116	0.09%
2019/07/01	2.8	20.89	0	0.00	20.75	2.8	11,019	0.03%
2019/06/26	0	0.00	1	20.90	20.80	-1	10,968	-0.01%
2019/06/25	2	20.85	0	0.00	20.95	2	10,949	0.02%
2019/06/24	1	20.80	0	0.00	20.95	1	10,948	0.01%
2019/06/21	0	0.00	2	20.85	20.75	-2	10,882	-0.02%
2019/06/19	0	0.00	4	20.96	21.00	-4	10,603	-0.04%
2019/06/18	2	20.60	0	0.00	20.65	2	10,345	0.02%
2019/06/12	11	20.30	10	20.15	20.45	1	10,194	0.01%
2019/06/11	3	21.05	54.7	21.04	20.80	-51.7	9,793	-0.53%
2019/06/10	0	0.00	12	21.40	21.40	-12	9,409	-0.13%
2019/06/06	1	21.10	1	21.10	21.30	0	9,389	0.00%
2019/06/04	5	21.05	0	0.00	21.00	5	9,266	0.05%
2019/05/31	0	0.00	12	20.79	20.95	-12	9,113	-0.13%
2019/05/30	20	20.70	3	20.70	20.75	17	8,921	0.19%
2019/05/27	0	0.00	18	20.38	20.40	-18	8,657	-0.21%
2019/05/23	2	20.20	1	20.20	20.25	1	8,681	0.01%
2019/05/22	4	20.25	0	0.00	20.30	4	8,674	0.05%
2019/05/21	0	0.00	2.7	20.34	20.40	-2.7	8,763	-0.03%
2019/05/20	0	20.05	0	0.00	20.05	0	8,592	0.00%
2019/05/17	1	20.00	1	20.00	19.90	0	8,520	0.00%
2019/05/16	2.9	19.93	12	20.00	19.90	-9.1	8,501	-0.11%
2019/05/14	2	19.95	0	0.00	19.95	2	8,454	0.02%
2019/05/13	17	20.05	0	0.00	20.05	17	8,375	0.20%
2019/05/10	0	0.00	4	20.13	20.10	-4	8,407	-0.05%
2019/05/09	2	20.00	0	0.00	20.05	2	8,385	0.02%
2019/05/08	0	0.00	1	20.05	20.20	-1	8,300	-0.01%
2019/05/07	5	20.09	0	0.00	20.10	5	8,221	0.06%
2019/05/06	2	20.00	0	0.00	20.00	2	8,299	0.02%
2019/05/03	7	20.15	0	0.00	20.20	7	8,142	0.09%
2019/04/30	20	20.20	20	20.10	20.20	0	7,910	0.00%
2019/04/29	12	19.76	1	19.75	19.90	11	7,609	0.14%
2019/04/26	2	19.65	1	19.65	19.70	1	7,604	0.01%
2019/04/24	0	0.00	1	19.50	19.60	-1	7,527	-0.01%
2019/04/22	1	19.30	2	19.30	19.35	-1	7,517	-0.01%
2019/04/18	2	19.15	0	0.00	19.20	2	7,597	0.03%
2019/04/16	0.4	19.25	0	0.00	19.20	0.4	7,712	0.01%
2019/04/12	0	0.00	5	19.15	19.25	-5	7,775	-0.06%
2019/04/11	2	19.20	0	0.00	19.20	2	7,745	0.03%
2019/04/09	0	0.00	1	19.20	19.25	-1	7,695	-0.01%
2019/04/03	1	19.20	20	19.20	19.20	-19	7,702	-0.25%
2019/04/02	5	19.25	0	0.00	19.25	5	7,731	0.06%
2019/03/29	0	0.00	15	19.05	19.40	-15	7,667	-0.20%
2019/03/28	2	19.05	0.1	19.10	19.05	1.9	7,613	0.02%
2019/03/27	2	19.20	0	0.00	19.15	2	7,663	0.03%
2019/03/22	1	19.20	0	0.00	19.25	1	7,883	0.01%
2019/03/21	1	19.30	6	19.34	19.35	-5	7,913	-0.06%
2019/03/20	0	0.00	36	19.21	19.30	-36	7,963	-0.45%
2019/03/19	2.9	19.18	16	19.17	19.20	-13.1	7,904	-0.17%
2019/03/18	0	0.00	1	19.05	19.10	-1	7,873	-0.01%
2019/03/15	0	0.00	21	19.00	19.00	-21	7,920	-0.27%
2019/03/14	0	0.00	0.9	18.95	18.95	-0.9	7,832	-0.01%
2019/03/13	6	18.85	1	18.90	18.95	5	7,925	0.06%
2019/03/12	0	0.00	0	18.90	18.90	0	7,962	0.00%
2019/03/11	0	0.00	5	18.80	18.75	-5	7,961	-0.06%
2019/03/08	0	0.00	2	18.75	18.75	-2	7,958	-0.03%
2019/03/07	2	18.85	20	18.80	18.80	-18	8,163	-0.22%
2019/03/06	1	18.80	0	0.00	18.90	1	8,165	0.01%
2019/03/04	5	18.83	0.4	18.90	18.85	4.7	8,200	0.06%
2019/02/27	0	0.00	32.5	18.84	18.90	-32.5	8,112	-0.40%
2019/02/25	13	18.65	10	18.65	18.70	3	7,871	0.04%
2019/02/21	0	0.00	0.3	18.60	18.60	-0.3	7,828	0.00%
2019/02/20	0	0.00	11	18.50	18.55	-11	7,842	-0.14%
2019/02/15	1	18.40	0	0.00	18.30	1	7,738	0.01%
2019/02/14	1	18.40	10	18.40	18.40	-9	7,675	-0.12%
2019/02/13	0	0.00	8	18.50	18.40	-8	7,614	-0.11%
2019/02/11	2	18.50	0	18.50	18.45	2	7,493	0.03%
2019/01/30	0	0.00	13	18.45	18.45	-13	7,463	-0.17%
2019/01/28	0	0.00	1	18.40	18.45	-1	7,326	-0.01%
2019/01/24	0	0.00	0.2	18.25	18.30	-0.2	7,206	0.00%
2019/01/22	1	18.15	1	18.20	18.20	0	7,402	0.00%
2019/01/18	0	0.00	2	18.25	18.25	-2	7,347	-0.03%
2019/01/17	2	17.95	7	18.00	18.05	-5	7,364	-0.07%
2019/01/16	0	0.00	1	18.10	17.95	-1	7,476	-0.01%
2019/01/11	0	0.00	2	18.00	18.00	-2	7,627	-0.03%
2019/01/10	0	0.00	1	17.95	17.95	-1	7,570	-0.01%
2019/01/09	0	0.00	1	17.90	17.95	-1	7,629	-0.01%
2019/01/08	1	17.65	0	0.00	17.70	1	7,618	0.01%
2019/01/07	1	17.60	0	0.00	17.80	1	7,729	0.01%
2019/01/04	4	17.43	0	0.00	17.40	4	7,848	0.05%
2019/01/02	0	0.00	5.7	17.37	17.40	-5.7	8,432	-0.07%
2018/12/28	5	17.40	0	0.00	17.50	5	8,453	0.06%
2018/12/27	0	0.00	0.4	17.40	17.40	-0.4	8,629	0.00%
2018/12/26	1	17.30	0	0.00	17.30	1	8,684	0.01%
2018/12/24	0	0.00	7	17.40	17.55	-7	8,713	-0.08%
2018/12/22	0	0.00	0	17.45	17.45	0	8,691	0.00%
2018/12/20	0	0.00	5	17.45	17.55	-5	8,755	-0.06%
2018/12/18	4.1	17.40	0	0.00	17.45	4.1	8,639	0.05%
2018/12/14	1	17.50	0	0.00	17.55	1	8,798	0.01%
2018/12/10	21	17.55	0	0.00	17.60	21	8,851	0.24%
2018/12/07	0	0.00	4	17.65	17.70	-4	8,813	-0.05%
2018/12/06	10	17.60	0	0.00	17.70	10	8,826	0.11%
2018/12/05	10	17.75	0	0.00	17.75	10	8,714	0.11%
2018/12/03	1	17.70	0	0.00	17.75	1	8,694	0.01%
2018/11/20	2	17.70	3	17.70	17.70	-1	8,561	-0.01%
2018/11/19	2	17.85	0	0.00	17.80	2	8,565	0.02%
2018/11/16	2	17.70	0	0.00	17.80	2	8,575	0.02%
2018/11/12	0	0.00	1	17.65	17.70	-1	8,931	-0.01%
2018/11/09	2	17.55	0	0.00	17.70	2	9,383	0.02%
2018/11/06	2	17.50	0	0.00	17.55	2	10,113	0.02%
2018/11/05	2	17.35	100	17.50	17.55	-98	10,444	-0.94%
2018/11/02	0	0.00	6	17.40	17.50	-6	10,551	-0.06%
2018/11/01	116	17.35	0	0.00	17.40	116	10,719	1.08%	大買/鉅額交易
2018/10/31	0	0.00	15	17.45	17.45	-15	10,817	-0.14%
2018/10/26	5	17.25	0.3	17.30	17.25	4.7	10,803	0.04%
2018/10/25	7	17.05	0	0.00	17.25	7	10,853	0.06%
2018/10/24	10	17.15	31	17.19	17.30	-21	11,042	-0.19%
2018/10/22	50	17.45	0	17.60	17.50	50	11,146	0.45%
2018/10/19	10	17.40	0	0.00	17.55	10	11,180	0.09%
2018/10/18	1	17.45	0	0.00	17.50	1	11,035	0.01%
2018/10/17	11	17.45	0	0.00	17.50	11	11,046	0.10%
2018/10/15	15	17.50	0	0.00	17.45	15	10,855	0.14%
2018/10/12	0	0.00	9	17.55	17.75	-9	10,710	-0.08%
2018/10/11	24	17.63	10	17.80	17.50	14	10,559	0.13%
2018/10/08	0	0.00	7	18.09	18.05	-7	9,952	-0.07%
2018/10/05	0	0.00	5	18.05	18.00	-5	9,914	-0.05%
2018/10/03	0	0.00	5	18.30	18.40	-5	9,623	-0.05%
2018/09/27	0	0.00	1	18.45	18.50	-1	9,516	-0.01%
2018/09/25	0.1	18.45	21.9	18.45	18.45	-21.8	9,466	-0.23%
2018/09/21	3.8	18.45	7	18.43	18.50	-3.2	9,403	-0.03%
2018/09/19	0	0.00	6	18.15	18.15	-6	9,210	-0.07%
2018/09/18	0	0.00	5	18.00	18.05	-5	9,231	-0.05%
2018/09/17	0	0.00	0.2	18.00	17.95	-0.2	9,237	0.00%
2018/09/14	0	0.00	13.2	17.99	18.00	-13.2	9,266	-0.14%
2018/09/13	0.1	18.00	1	17.95	18.00	-0.9	9,298	-0.01%
2018/09/11	0	0.00	4.1	17.75	17.85	-4.1	9,380	-0.04%
2018/09/10	32	17.80	2	17.78	17.85	30	9,572	0.31%
2018/09/07	4	17.75	0	0.00	17.85	4	9,789	0.04%
2018/08/31	1	17.90	0	0.00	18.00	1	9,980	0.01%
2018/08/28	0	0.00	4	17.90	17.90	-4	10,117	-0.04%
2018/08/27	1	17.80	10	17.85	17.80	-9	10,144	-0.09%
2018/08/23	0	0.00	1	17.85	17.95	-1	10,610	-0.01%
2018/08/21	0	0.00	5.1	17.90	17.90	-5.1	10,681	-0.05%
2018/08/17	0	0.00	1	17.60	17.55	-1	10,577	-0.01%
2018/08/16	1	17.35	78	17.45	17.45	-77	10,537	-0.73%
2018/08/15	2	18.60	210	18.60	18.65	-208	10,139	-2.05%	大賣/鉅額交易
2018/08/14	23	18.64	10	18.60	18.70	13	9,689	0.13%
2018/08/13	86	18.74	30	18.65	18.55	56	9,543	0.59%
2018/08/10	12.6	18.69	74	18.69	18.75	-61.4	9,299	-0.66%
2018/08/09	200	18.48	10	18.50	18.50	190	9,002	2.11%	大買/鉅額交易
2018/08/08	0	0.00	20	18.35	18.40	-20	8,856	-0.23%
2018/08/03	21	18.20	0	0.00	18.25	21	8,547	0.25%
2018/08/02	0	0.00	20	18.25	18.25	-20	8,494	-0.24%
2018/08/01	54	18.35	0	0.00	18.35	54	8,438	0.64%
2018/07/31	0	0.00	31.5	18.21	18.35	-31.5	8,385	-0.38%
2018/07/30	6	18.05	0	0.00	18.10	6	8,112	0.07%
2018/07/20	0	0.00	0.2	17.90	17.90	-0.2	7,961	0.00%
2018/07/18	3	17.75	0	0.00	17.80	3	8,029	0.04%
2018/07/13	0.4	17.80	0	0.00	17.80	0.4	8,103	0.00%
2018/07/12	0.2	17.80	0	0.00	17.75	0.2	8,122	0.00%
2018/07/05	1	17.60	0	0.00	17.60	1	8,171	0.01%
2018/07/03	1	17.50	0	0.00	17.50	1	8,303	0.01%
2018/06/28	2	17.50	0	0.00	17.50	2	8,117	0.02%
2018/06/25	10	17.60	0.2	17.65	17.60	9.9	7,908	0.12%
2018/06/22	2	17.55	0	17.65	17.55	2	7,893	0.03%
2018/06/19	7	17.66	0	0.00	17.60	7	7,755	0.09%
2018/06/14	5	17.85	0	0.00	17.80	5	7,344	0.07%
2018/06/11	0	0.00	1	18.05	18.05	-1	7,448	-0.01%
2018/06/08	2	17.98	2	18.00	18.05	0	7,394	0.00%
2018/06/07	0	0.00	11	18.09	18.10	-11	7,460	-0.15%
2018/06/06	25	17.92	0	0.00	17.95	25	7,347	0.34%
2018/06/04	3	17.75	0	0.00	17.80	3	7,283	0.04%
2018/06/01	4	17.71	0	0.00	17.80	4	7,288	0.05%
2018/05/30	6	17.70	0	0.00	17.65	6	6,865	0.09%
2018/05/24	6	17.71	0	0.00	17.75	6	6,835	0.09%
2018/05/22	21	17.82	0	0.00	17.80	21	6,857	0.31%
2018/05/21	0	0.00	0	17.90	17.90	0	6,942	0.00%
2018/05/18	5	17.85	0	0.00	17.80	5	7,018	0.07%
2018/05/17	0	0.00	0.5	17.90	17.90	-0.5	7,132	-0.01%
2018/05/16	0	0.00	0.6	17.90	17.90	-0.6	7,183	-0.01%
2018/05/15	10	17.90	10	17.95	18.00	0	7,410	0.00%
2018/05/14	0	0.00	1.8	17.87	17.90	-1.8	7,812	-0.02%
2018/05/10	0	0.00	0.6	17.80	17.80	-0.6	8,184	-0.01%
2018/05/09	5	17.75	0	0.00	17.75	5	8,278	0.06%
2018/05/04	10	17.83	33.1	17.86	17.80	-23.1	8,630	-0.27%
2018/05/02	0	0.00	21	18.00	18.00	-21	8,694	-0.24%
2018/04/30	0	0.00	10	17.85	17.95	-10	8,689	-0.12%
2018/04/27	2	17.80	10	17.85	17.85	-8	8,665	-0.09%
2018/04/26	0	0.00	3	17.80	17.85	-3	8,693	-0.03%
2018/04/25	2	17.65	0	0.00	17.80	2	8,686	0.02%
2018/04/24	0	0.00	2.7	17.75	17.75	-2.7	8,746	-0.03%
2018/04/23	6	17.80	0	0.00	17.80	6	8,847	0.07%
2018/04/20	1	17.70	5	17.70	17.75	-4	8,867	-0.05%
2018/04/17	4	17.65	0	0.00	17.75	4	8,923	0.04%
2018/04/12	3	17.75	0	0.00	17.80	3	9,163	0.03%
2018/04/11	1	17.75	1	17.70	17.75	0	9,331	0.00%
2018/04/10	0	0.00	5	17.70	17.80	-5	9,366	-0.05%
2018/04/09	0	0.00	11	17.55	17.65	-11	9,334	-0.12%
2018/03/30	0	0.00	0	17.60	17.60	0	9,444	0.00%
2018/03/29	0.1	17.55	0	0.00	17.50	0.1	9,405	0.00%
2018/03/27	1	17.55	0	0.00	17.60	1	9,378	0.01%
2018/03/26	2	17.38	4	17.39	17.45	-2	9,332	-0.02%
2018/03/22	0	0.00	10	17.60	17.60	-10	9,279	-0.11%
2018/03/19	10	17.60	0	0.00	17.60	10	9,332	0.11%
2018/03/16	1	17.40	3	17.43	17.60	-2	9,311	-0.02%
2018/03/15	2	17.45	0	0.00	17.40	2	9,048	0.02%
2018/03/14	2	17.45	10	17.40	17.45	-8	9,037	-0.09%
2018/03/13	0	0.00	1	17.45	17.45	-1	9,082	-0.01%
2018/03/12	0	0.00	2	17.33	17.35	-2	8,968	-0.02%
2018/03/09	0	0.00	1	17.25	17.25	-1	8,979	-0.01%
2018/03/08	1	17.15	0	0.00	17.15	1	9,006	0.01%
2018/03/07	0	0.00	1	17.10	17.10	-1	9,156	-0.01%
2018/03/06	0	0.00	1.2	17.11	17.10	-1.2	9,200	-0.01%
2018/03/05	20	17.04	1	17.00	16.95	19	9,444	0.20%
2018/02/26	0	0.00	100	17.15	17.15	-100	9,153	-1.09%
2018/02/23	100	17.00	0	0.00	17.05	100	9,122	1.10%
2018/02/21	1	16.90	0	0.00	16.95	1	9,319	0.01%
2018/02/09	1	16.65	0	0.00	16.65	1	9,147	0.01%
2018/02/08	1	16.80	0	0.00	16.80	1	9,019	0.01%
2018/02/07	3	16.80	0	0.00	16.90	3	8,990	0.03%
2018/02/06	39	16.78	2	16.65	16.60	37	8,789	0.42%
2018/02/05	11	17.14	2	17.20	17.10	9	8,392	0.11%
2018/02/02	2	17.25	0	0.00	17.40	2	8,225	0.02%
2018/01/31	0	0.00	2	17.40	17.40	-2	8,104	-0.02%
2018/01/30	0	0.00	5	17.35	17.30	-5	7,826	-0.06%
2018/01/17	0	0.00	1	17.50	17.50	-1	7,373	-0.01%
2018/01/16	0	0.00	5	17.40	17.40	-5	7,316	-0.07%
2018/01/15	10	17.28	0	0.00	17.35	10	7,314	0.14%
2018/01/09	2	17.25	0	0.00	17.30	2	7,418	0.03%
2018/01/08	0	0.00	1.3	17.30	17.30	-1.3	7,430	-0.02%
2018/01/05	3	17.12	3	17.10	17.15	0	7,285	0.00%