華南金 (2880)-富邦-竹北券商分點個股進出

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－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北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	37.4	25.96	13	26.08	26.10	24.4	16,817	0.14%
2024/05/13	7.1	26.04	1.4	26.01	26.20	5.7	16,584	0.03%
2024/05/10	2	26.10	69	25.96	26.25	-67	16,251	-0.41%
2024/05/09	23	25.27	9.3	25.30	25.15	13.7	15,318	0.09%
2024/05/08	42	25.33	10.9	25.45	25.55	31.1	15,029	0.21%
2024/05/07	20.1	25.38	87.7	25.50	25.55	-67.6	14,703	-0.46%
2024/05/06	10.1	25.35	88	25.06	25.45	-78	14,087	-0.55%
2024/05/03	38	24.34	20	24.33	24.25	18	12,973	0.14%
2024/05/02	6	24.07	822.4	24.20	24.20	-816.4	12,645	-6.46%	大賣/鉅額交易
2024/04/30	262	24.05	224.7	23.79	23.65	37.3	12,038	0.31%	大買/大賣/
2024/04/29	1	23.15	59.1	23.09	23.40	-58.1	11,047	-0.53%
2024/04/26	26.1	22.60	0	0.00	22.55	26.1	10,608	0.25%
2024/04/25	90.2	22.52	0	0.00	22.50	90.2	10,607	0.85%
2024/04/24	100	22.85	0	0.00	22.85	100	10,530	0.95%
2024/04/23	0	0.00	16	22.86	22.95	-16	10,765	-0.15%
2024/04/22	0.3	22.65	0	0.00	22.75	0.3	10,871	0.00%
2024/04/19	102	22.22	0	0.00	22.20	102	10,767	0.95%	大買/鉅額交易
2024/04/18	1.5	22.70	1	22.60	22.65	0.5	10,495	0.00%
2024/04/17	6	22.32	1	22.45	22.45	5	10,422	0.05%
2024/04/16	18.1	22.48	1	22.75	22.40	17.1	10,148	0.17%
2024/04/15	0	0.00	13	22.99	22.95	-13	9,885	-0.13%
2024/04/12	5	22.90	9	22.95	23.00	-4	9,824	-0.04%
2024/04/10	0	0.00	50	23.15	23.15	-50	9,512	-0.53%
2024/04/09	0.5	23.08	9.3	23.08	23.20	-8.8	9,512	-0.09%
2024/04/08	0.1	23.05	0	23.00	23.10	0.1	9,446	0.00%
2024/04/03	14	22.93	0.1	23.05	22.85	14	9,417	0.15%
2024/04/02	0	0.00	2	23.10	23.20	-2	9,368	-0.02%
2024/04/01	12.1	23.19	0	0.00	23.20	12.1	9,412	0.13%
2024/03/29	2.1	23.12	9	23.13	23.15	-6.9	9,418	-0.07%
2024/03/28	4	22.88	1	23.05	22.90	3	9,127	0.03%
2024/03/27	0.1	23.04	0	0.00	23.00	0.1	9,025	0.00%
2024/03/26	40	22.95	3	23.07	23.05	37	9,034	0.41%
2024/03/25	12	22.85	16	22.82	22.90	-4	8,974	-0.04%
2024/03/22	1	23.00	0	23.00	22.95	1	8,953	0.01%
2024/03/21	0	0.00	7.1	23.00	23.00	-7.1	8,805	-0.08%
2024/03/20	1	22.50	0	22.75	22.55	1	8,693	0.01%
2024/03/19	12	22.90	5	22.90	22.80	7	8,611	0.08%
2024/03/18	1.1	23.05	4	23.08	22.95	-3	8,441	-0.03%
2024/03/15	220.2	22.85	15.1	22.97	23.00	205.1	8,256	2.48%	大買/鉅額交易
2024/03/14	638	22.60	33.1	22.77	22.80	604.9	7,861	7.69%	大買/鉅額交易
2024/03/13	6	22.00	18.4	22.14	22.15	-12.4	7,452	-0.17%
2024/03/12	1	22.00	1.1	22.00	22.05	-0.1	7,346	0.00%
2024/03/11	102	22.07	11.1	22.09	22.00	90.9	7,352	1.24%	大買/
2024/03/08	0	0.00	19.2	21.91	22.00	-19.2	7,333	-0.26%
2024/03/07	1.2	21.80	0.2	21.80	21.85	1	7,168	0.01%
2024/03/06	17.1	21.83	14	21.83	21.80	3.1	7,130	0.04%
2024/03/05	14.1	21.72	0	0.00	21.70	14.1	7,926	0.18%
2024/03/04	10.2	21.75	1.2	21.76	21.75	9	7,954	0.11%
2024/03/01	7.3	21.87	3	21.90	21.85	4.3	8,074	0.05%
2024/02/29	31	21.95	71	21.85	22.00	-40	8,180	-0.49%
2024/02/27	5.7	21.74	1	21.65	21.85	4.7	8,013	0.06%
2024/02/26	8	21.64	0	0.00	21.60	8	7,956	0.10%
2024/02/23	1.2	21.75	56	21.71	21.75	-54.9	7,966	-0.69%
2024/02/22	3	21.78	1	21.80	21.70	2	8,148	0.02%
2024/02/21	6	21.76	0.4	21.82	21.80	5.6	8,156	0.07%
2024/02/20	0.3	21.85	2.1	21.80	21.85	-1.8	8,256	-0.02%
2024/02/19	5	21.80	0.2	21.90	21.90	4.8	8,389	0.06%
2024/02/16	0	0.00	1	21.70	21.75	-1	8,616	-0.01%
2024/02/15	5.2	21.62	0.1	21.80	21.75	5.1	8,605	0.06%
2024/02/05	11	21.79	4.1	21.85	21.75	6.9	8,515	0.08%
2024/02/02	3	21.85	1	21.90	21.90	2	8,448	0.02%
2024/02/01	2	21.80	0.1	21.80	21.85	1.9	8,461	0.02%
2024/01/31	2	21.65	5	21.65	21.60	-3	8,431	-0.04%
2024/01/30	24	21.52	0	0.00	21.50	24	8,387	0.29%
2024/01/29	2	21.70	1.1	21.70	21.75	0.9	8,452	0.01%
2024/01/26	5	21.62	13.3	21.55	21.65	-8.3	8,481	-0.10%
2024/01/25	3.5	21.36	15	21.40	21.40	-11.5	8,491	-0.14%
2024/01/24	2	21.35	0.3	21.45	21.40	1.7	8,466	0.02%
2024/01/23	7	21.25	0	0.00	21.35	7	8,485	0.08%
2024/01/22	5.1	21.25	0.2	21.40	21.25	4.8	8,592	0.06%
2024/01/19	16	21.13	0.9	21.30	21.20	15.1	8,570	0.18%
2024/01/18	16.2	21.16	0.2	21.25	21.10	16	8,609	0.19%
2024/01/17	4.7	21.24	46.3	21.17	21.05	-41.6	8,642	-0.48%
2024/01/16	19	21.52	0	0.00	21.45	19	8,394	0.23%
2024/01/15	8	21.91	0.3	22.02	21.85	7.7	8,238	0.09%
2024/01/12	0.4	22.03	2	22.03	22.00	-1.6	8,368	-0.02%
2024/01/11	0.1	22.05	5	22.10	22.10	-4.9	8,423	-0.06%
2024/01/10	0.2	21.98	5	22.00	21.95	-4.8	8,392	-0.06%
2024/01/09	1.2	22.01	0	0.00	21.95	1.2	8,369	0.01%
2024/01/08	0	0.00	20	22.15	22.20	-20	8,386	-0.24%
2024/01/05	0	0.00	19.1	22.00	22.05	-19.1	8,390	-0.23%
2024/01/03	3.1	22.03	1	22.05	22.00	2.1	8,763	0.02%
2024/01/02	1	22.20	0	0.00	22.35	1	8,734	0.01%
2023/12/29	0	0.00	3	22.30	22.35	-3	8,785	-0.03%
2023/12/28	0	22.20	3	22.30	22.40	-3	9,047	-0.03%
2023/12/27	1	22.20	41	22.20	22.25	-40	9,000	-0.44%
2023/12/26	0	0.00	7.7	22.13	22.20	-7.7	8,957	-0.09%
2023/12/25	0	21.90	0	0.00	21.95	0	8,979	0.00%
2023/12/22	40	21.84	4	21.80	21.90	36	9,044	0.40%
2023/12/20	8.4	22.02	3	21.95	21.90	5.4	9,149	0.06%
2023/12/19	1	22.15	0	0.00	22.20	1	9,049	0.01%
2023/12/18	2	22.33	27.8	22.30	22.35	-25.8	9,185	-0.28%
2023/12/15	5.5	22.39	4.6	22.30	22.25	0.9	9,172	0.01%
2023/12/14	0.1	22.25	38.8	22.39	22.40	-38.7	9,009	-0.43%
2023/12/13	0.6	22.10	31	22.10	22.20	-30.4	8,829	-0.34%
2023/12/12	241	22.24	1	22.25	22.20	240	8,996	2.67%	大買/鉅額交易
2023/12/11	0	0.00	5.1	22.12	22.20	-5.1	9,087	-0.06%
2023/12/08	5.2	22.10	2	22.10	22.10	3.2	9,091	0.03%
2023/12/07	4.1	21.95	6.3	22.05	22.00	-2.2	9,126	-0.02%
2023/12/06	0	0.00	2	22.15	22.15	-2	9,160	-0.02%
2023/12/05	2	21.85	4.5	21.89	22.00	-2.5	9,092	-0.03%
2023/12/04	0	22.00	0	0.00	21.90	0	9,084	0.00%
2023/12/01	2.1	21.93	0	0.00	21.95	2.1	9,145	0.02%
2023/11/30	0	0.00	2	22.25	22.25	-2	9,118	-0.02%
2023/11/29	0	0.00	6.3	22.00	22.05	-6.3	8,298	-0.08%
2023/11/28	1	22.00	4.3	22.02	22.10	-3.3	8,178	-0.04%
2023/11/27	1	21.80	30	21.94	21.85	-29	8,488	-0.34%
2023/11/24	1	21.70	3	21.80	21.90	-2	8,357	-0.02%
2023/11/23	2	21.75	0	21.70	21.80	2	8,388	0.02%
2023/11/22	2	21.65	0.4	21.70	21.80	1.7	8,363	0.02%
2023/11/21	1	21.80	12.2	21.71	21.85	-11.2	8,432	-0.13%
2023/11/20	1	21.55	0	0.00	21.60	1	8,468	0.01%
2023/11/17	2	21.65	6.4	21.60	21.60	-4.4	8,529	-0.05%
2023/11/16	0.3	21.30	1,001.2	21.45	21.50	-1,000.9	8,413	-11.90%	大賣/鉅額交易
2023/11/15	0	0.00	4.3	21.24	21.45	-4.3	8,316	-0.05%
2023/11/14	0	0.00	2	21.00	21.00	-2	8,166	-0.02%
2023/11/13	2.1	20.95	0	0.00	20.95	2.1	8,343	0.02%
2023/11/09	0.1	20.80	6	20.80	20.75	-6	8,701	-0.07%
2023/11/08	2.2	20.78	1	20.80	20.85	1.2	8,821	0.01%
2023/11/07	2.1	20.80	0	0.00	20.90	2.1	8,850	0.02%
2023/11/06	6	20.89	6.1	20.99	20.95	-0.1	8,959	0.00%
2023/11/01	0.1	20.35	0	0.00	20.40	0.1	8,986	0.00%
2023/10/31	2	20.30	0	0.00	20.30	2	9,086	0.02%
2023/10/30	6.1	20.30	0	0.00	20.30	6.1	9,213	0.07%
2023/10/27	0.1	20.40	0	0.00	20.45	0.1	9,210	0.00%
2023/10/26	2.2	20.28	5	20.28	20.25	-2.9	9,321	-0.03%
2023/10/25	3.4	20.41	14	20.45	20.40	-10.6	9,265	-0.11%
2023/10/24	503.9	20.50	2.3	20.42	20.40	501.6	9,230	5.43%	大買/鉅額交易
2023/10/23	2	20.50	501	20.50	20.50	-499	9,231	-5.41%	大賣/鉅額交易
2023/10/20	8.1	20.46	3	20.65	20.50	5.1	9,209	0.05%
2023/10/19	0.1	20.80	0	0.00	20.75	0.1	9,104	0.00%
2023/10/17	2	20.90	1	21.10	20.95	1	9,086	0.01%
2023/10/13	0	0.00	0.1	21.05	20.95	-0.1	9,080	0.00%
2023/10/12	0.9	21.20	29.5	21.14	21.20	-28.5	9,112	-0.31%
2023/10/11	1.2	20.88	12	20.92	21.00	-10.8	9,086	-0.12%
2023/10/06	3	20.47	4	20.50	20.55	-1	8,898	-0.01%
2023/10/05	0.2	20.41	7	20.30	20.30	-6.8	8,934	-0.08%
2023/10/04	23.4	20.26	2	20.25	20.20	21.4	8,920	0.24%
2023/10/03	3.1	20.50	2	20.50	20.45	1.1	8,707	0.01%
2023/10/02	0.1	20.65	1	20.60	20.55	-0.9	8,817	-0.01%
2023/09/28	2.1	20.55	16	20.55	20.50	-13.9	9,148	-0.15%
2023/09/27	0.3	20.55	0	0.00	20.50	0.3	9,172	0.00%
2023/09/26	31.6	20.55	0	0.00	20.55	31.6	9,154	0.35%
2023/09/25	8.1	20.74	5.1	20.70	20.75	3	9,020	0.03%
2023/09/22	4	20.65	11	20.70	20.70	-7	9,164	-0.08%
2023/09/21	14.4	20.66	0	0.00	20.60	14.4	9,204	0.16%
2023/09/20	0.1	20.95	3.1	20.88	20.90	-3	9,068	-0.03%
2023/09/19	2.1	20.93	5	20.93	20.85	-2.9	9,071	-0.03%
2023/09/18	36.5	20.95	0	0.00	20.95	36.5	9,082	0.40%
2023/09/15	1.1	21.11	4	21.15	21.00	-2.9	9,141	-0.03%
2023/09/14	4	20.90	16	21.18	21.20	-12	9,011	-0.13%
2023/09/13	15.1	20.83	4	20.80	20.90	11.1	8,930	0.12%
2023/09/12	7.1	20.79	24	20.75	20.90	-16.9	9,069	-0.19%
2023/09/11	3.1	20.70	1.8	20.70	20.75	1.3	9,029	0.01%
2023/09/08	4.1	20.53	0	0.00	20.55	4.1	8,994	0.05%
2023/09/07	7.1	20.52	0	0.00	20.50	7.1	9,070	0.08%
2023/09/06	12.2	20.56	1.9	20.63	20.50	10.4	9,038	0.11%
2023/09/05	8	20.71	0.2	20.75	20.65	7.8	9,004	0.09%
2023/09/04	12	20.73	10	20.75	20.70	2	9,002	0.02%
2023/09/01	0.1	20.70	1	20.70	20.60	-0.9	9,050	-0.01%
2023/08/31	28.9	20.66	1	20.85	20.50	27.9	9,070	0.31%
2023/08/30	13	20.85	2.5	20.85	20.85	10.5	8,620	0.12%
2023/08/29	3.1	20.70	0	0.00	20.70	3.1	8,741	0.04%
2023/08/28	2.1	20.75	20	20.75	20.80	-17.9	8,757	-0.20%
2023/08/25	18.3	20.62	1	20.70	20.60	17.3	9,983	0.17%
2023/08/24	24.1	20.76	2	20.70	20.70	22.1	10,088	0.22%
2023/08/23	6.3	20.90	20	20.80	20.80	-13.7	10,050	-0.14%
2023/08/22	0.3	21.00	0	0.00	20.90	0.3	10,047	0.00%
2023/08/21	4.3	20.93	0	0.00	20.90	4.3	10,108	0.04%
2023/08/18	21	20.76	0.6	20.95	20.80	20.4	10,119	0.20%
2023/08/17	14.2	20.95	1	20.90	20.85	13.2	10,146	0.13%
2023/08/16	44.9	21.64	9.1	21.70	21.60	35.8	10,018	0.36%
2023/08/15	289	21.95	0	0.00	21.90	289	9,945	2.91%	大買/鉅額交易
2023/08/11	2.5	22.36	5	22.35	22.30	-2.5	10,042	-0.02%
2023/08/10	0	0.00	312	22.30	22.30	-312	10,069	-3.10%	大賣/鉅額交易
2023/08/09	1.2	22.16	0	0.00	22.30	1.2	10,027	0.01%
2023/08/08	1	22.20	0	0.00	22.10	1	10,034	0.01%
2023/08/07	6	22.29	0	0.00	22.25	6	9,991	0.06%
2023/08/04	22	22.25	5	22.20	22.25	17	10,055	0.17%
2023/08/02	13.2	22.20	1	22.40	22.15	12.2	10,028	0.12%
2023/08/01	0	0.00	5	22.42	22.55	-5	9,979	-0.05%
2023/07/31	0	0.00	2	22.33	22.25	-2	9,921	-0.02%
2023/07/28	0.2	22.25	9.1	22.21	22.20	-8.9	9,898	-0.09%
2023/07/27	0.3	22.25	4	22.30	22.30	-3.7	9,934	-0.04%
2023/07/26	0	0.00	0.1	22.15	22.20	-0.1	10,146	0.00%
2023/07/25	1	22.00	1	22.05	22.10	0	11,061	0.00%
2023/07/24	8	21.95	0	0.00	21.90	8	11,060	0.07%
2023/07/21	2.2	22.11	0	0.00	22.10	2.2	11,092	0.02%
2023/07/20	0	22.15	10	22.15	22.25	-10	11,086	-0.09%
2023/07/19	6	22.25	1	22.20	22.10	5	11,039	0.05%
2023/07/18	0	0.00	7	22.24	22.15	-7	11,021	-0.06%
2023/07/17	20	22.20	24	22.14	22.20	-4	11,000	-0.04%
2023/07/14	0	0.00	4	21.85	22.05	-4	10,992	-0.04%
2023/07/13	2	21.80	0	0.00	21.85	2	10,937	0.02%
2023/07/12	0	21.80	4	21.85	21.85	-4	10,975	-0.04%
2023/07/11	1.5	21.87	2	21.85	21.80	-0.5	10,956	0.00%
2023/07/10	2	21.35	3.1	21.50	21.40	-1.1	10,960	-0.01%
2023/07/07	23.5	21.43	0	0.00	21.40	23.5	10,921	0.22%
2023/07/06	45	21.68	0	0.00	21.60	45	10,801	0.42%
2023/07/05	3.3	22.01	0	0.00	22.00	3.3	10,449	0.03%
2023/07/04	1.1	22.10	0	0.00	22.05	1.1	10,363	0.01%
2023/06/29	15.1	22.22	0	0.00	22.15	15.1	10,317	0.15%
2023/06/28	5	22.20	0	0.00	22.15	5	10,277	0.05%
2023/06/26	0	0.00	1	22.25	22.25	-1	10,263	-0.01%
2023/06/21	295	22.28	7.3	22.25	22.35	287.7	10,281	2.80%	大買/鉅額交易
2023/06/20	644	22.25	0	0.00	22.25	644	10,383	6.20%	大買/鉅額交易
2023/06/19	50	22.25	0	0.00	22.35	50	10,418	0.48%
2023/06/16	2.1	22.25	0	0.00	22.20	2.1	10,438	0.02%
2023/06/15	0.1	22.39	0	0.00	22.40	0.1	10,337	0.00%
2023/06/14	1.1	22.36	0	0.00	22.45	1.1	10,473	0.01%
2023/06/13	0	0.00	1.1	22.35	22.45	-1.1	10,744	-0.01%
2023/06/12	6.2	22.30	0	0.00	22.30	6.2	10,905	0.06%
2023/06/08	8	22.27	0	0.00	22.35	8	11,180	0.07%
2023/06/06	2	22.40	15.3	22.43	22.35	-13.3	11,312	-0.12%
2023/06/05	0	0.00	6	22.45	22.40	-6	11,368	-0.05%
2023/06/02	1	22.25	0	0.00	22.30	1	11,361	0.01%
2023/06/01	4	22.25	0.2	22.25	22.20	3.8	11,280	0.03%
2023/05/31	1	22.20	0.3	22.30	22.25	0.7	11,234	0.01%
2023/05/29	21	22.20	0	0.00	22.20	21	10,002	0.21%
2023/05/26	1.5	22.27	0	0.00	22.25	1.5	9,945	0.02%
2023/05/25	2.2	22.35	0	0.00	22.30	2.2	9,922	0.02%
2023/05/23	1	22.65	20.2	22.63	22.65	-19.1	9,887	-0.19%
2023/05/19	0	0.00	6.5	22.69	22.75	-6.5	9,738	-0.07%
2023/05/18	0	0.00	0.1	22.40	22.55	-0.1	9,576	0.00%
2023/05/17	1	22.10	5	22.32	22.35	-4	9,499	-0.04%
2023/05/16	0.5	22.05	5	22.10	22.10	-4.5	9,301	-0.05%
2023/05/15	6	21.80	5	21.80	21.95	1	9,289	0.01%
2023/05/11	5	22.16	11	22.12	22.10	-6	9,303	-0.06%
2023/05/10	1	22.05	34	22.10	22.20	-33	9,272	-0.36%
2023/05/09	0	22.00	1	22.00	22.05	-1	9,211	-0.01%
2023/05/08	2	22.00	0	0.00	22.00	2	9,272	0.02%
2023/05/05	0	0.00	0.3	22.05	22.00	-0.3	9,200	0.00%
2023/05/04	1	21.90	22	21.93	21.95	-21	9,216	-0.23%
2023/05/03	8	21.85	0	21.90	21.85	8	9,195	0.09%
2023/05/02	2.3	21.81	28	21.77	21.90	-25.7	9,429	-0.27%
2023/04/28	44.8	21.91	49	21.85	21.90	-4.2	9,633	-0.04%
2023/04/27	2	22.80	2.6	22.90	22.80	-0.6	8,832	-0.01%
2023/04/26	2	22.90	5	22.80	22.95	-3	8,896	-0.03%
2023/04/25	0	0.00	7	22.80	22.80	-7	8,962	-0.08%
2023/04/21	1	22.75	0	0.00	22.80	1	9,307	0.01%
2023/04/19	0	0.00	2	22.75	22.80	-2	9,707	-0.02%
2023/04/18	0.1	22.70	0	22.75	22.70	0.1	9,668	0.00%
2023/04/17	0	0.00	0.3	22.76	22.70	-0.3	9,663	0.00%
2023/04/13	0.2	22.65	1	22.70	22.70	-0.8	9,682	-0.01%
2023/04/12	0	0.00	0.7	22.65	22.55	-0.7	9,657	-0.01%
2023/04/11	0	0.00	1.1	22.65	22.65	-1.1	9,705	-0.01%
2023/04/10	0	0.00	10.8	22.50	22.50	-10.8	9,680	-0.11%
2023/03/31	0.6	22.36	5	22.45	22.35	-4.4	9,602	-0.05%
2023/03/30	1	22.35	0	0.00	22.20	1	9,499	0.01%
2023/03/29	4	22.25	0	0.00	22.30	4	9,525	0.04%
2023/03/28	1	22.15	0	0.00	22.15	1	9,641	0.01%
2023/03/24	5.1	21.99	12	22.05	22.10	-6.9	9,921	-0.07%
2023/03/23	2.2	21.95	0	0.00	22.05	2.2	9,859	0.02%
2023/03/22	1.1	21.96	0	0.00	22.05	1.1	9,783	0.01%
2023/03/21	1	21.80	0	0.00	21.75	1	9,835	0.01%
2023/03/20	14.3	21.46	0	0.00	21.45	14.3	9,787	0.15%
2023/03/17	4	21.60	0	0.00	21.65	4	9,778	0.04%
2023/03/16	29.3	21.55	543.3	21.57	21.55	-514	9,654	-5.32%	大賣/鉅額交易
2023/03/15	3	22.03	396	22.18	21.95	-393	9,537	-4.12%	大賣/鉅額交易
2023/03/14	16.1	22.17	0	0.00	22.15	16.1	9,431	0.17%
2023/03/13	47	22.40	30	22.35	22.50	17	9,221	0.18%
2023/03/10	3.6	22.61	0	0.00	22.60	3.6	9,132	0.04%
2023/03/09	13	22.79	0	0.00	22.80	13	9,110	0.14%
2023/03/08	328	22.85	0	0.00	22.90	328	9,380	3.50%	大買/鉅額交易
2023/03/07	1	22.95	0	0.00	23.05	1	9,353	0.01%
2023/03/06	4	22.88	0	0.00	22.90	4	9,487	0.04%
2023/03/03	2	22.75	1	22.80	22.75	1	9,570	0.01%
2023/03/02	4	22.84	0	0.00	22.75	4	9,626	0.04%
2023/03/01	5	22.75	1	22.75	22.85	4	9,629	0.04%
2023/02/24	0.3	22.97	40	22.90	22.85	-39.7	9,437	-0.42%
2023/02/23	1	23.00	16	23.00	22.95	-15	9,392	-0.16%
2023/02/22	420	22.81	0	0.00	22.95	420	9,382	4.48%	大買/鉅額交易
2023/02/21	2	22.88	0	0.00	22.85	2	9,365	0.02%
2023/02/20	4	22.93	0	0.00	23.00	4	9,470	0.04%
2023/02/15	4.1	22.84	0	0.00	22.75	4.1	9,975	0.04%
2023/02/14	0	0.00	12	22.94	23.00	-12	9,927	-0.12%
2023/02/13	6	22.63	0	0.00	22.75	6	9,939	0.06%
2023/02/10	4.2	22.55	1	22.60	22.70	3.2	9,897	0.03%
2023/02/09	9.1	22.55	0.5	22.60	22.55	8.6	9,857	0.09%
2023/02/08	0	0.00	1	22.70	22.60	-1	9,868	-0.01%
2023/02/07	0	0.00	0.6	22.65	22.60	-0.6	9,878	-0.01%
2023/02/06	5.5	22.63	3	22.70	22.60	2.5	9,844	0.03%
2023/02/03	2	22.80	0	0.00	22.75	2	9,790	0.02%
2023/02/02	7.5	22.85	0	0.00	22.80	7.5	9,861	0.08%
2023/02/01	10	22.85	0	0.00	22.90	10	9,863	0.10%
2023/01/31	193.8	22.90	0	0.00	22.75	193.8	9,935	1.95%	大買/鉅額交易
2023/01/30	21.5	22.88	20	23.05	23.40	1.5	9,757	0.02%
2023/01/17	1.5	23.07	0	0.00	22.95	1.5	9,472	0.02%
2023/01/16	0	0.00	0.1	23.10	23.20	-0.1	9,417	0.00%
2023/01/13	0.7	22.90	0.1	22.85	22.80	0.6	9,417	0.01%
2023/01/12	1.2	22.87	0	0.00	22.85	1.2	9,548	0.01%
2023/01/11	20	23.30	1	23.30	23.20	19	9,506	0.20%
2023/01/10	0.1	23.30	0	23.40	23.50	0.1	9,402	0.00%
2023/01/09	0	0.00	9.7	23.27	23.40	-9.7	9,458	-0.10%
2023/01/06	0.2	22.75	0	0.00	22.80	0.2	9,312	0.00%
2023/01/05	0	0.00	340	22.75	22.65	-340	9,545	-3.56%	大賣/鉅額交易
2023/01/03	1	22.30	400	22.68	22.70	-399	9,796	-4.07%	大賣/鉅額交易
2022/12/30	0	0.00	1	22.50	22.45	-1	9,725	-0.01%
2022/12/29	141	22.28	10	22.25	22.30	131	9,801	1.34%	大買/鉅額交易
2022/12/28	201.4	22.50	0	0.00	22.45	201.4	9,787	2.06%	大買/鉅額交易
2022/12/26	0.1	22.60	1.1	22.60	22.60	-1	10,009	-0.01%
2022/12/23	301	22.55	68	22.54	22.50	233	10,149	2.30%	大買/鉅額交易
2022/12/22	100	22.65	0	0.00	22.75	100	10,289	0.97%
2022/12/21	18	22.76	0	0.00	22.65	18	10,575	0.17%
2022/12/20	60	22.87	2	22.73	22.80	58	10,693	0.54%
2022/12/19	0	0.00	2	22.50	22.85	-2	10,666	-0.02%
2022/12/13	2.3	22.34	0	0.00	22.35	2.3	10,604	0.02%
2022/12/12	0	0.00	1	22.70	22.70	-1	10,535	-0.01%
2022/12/09	0	0.00	3	22.63	22.65	-3	10,887	-0.03%
2022/12/07	0	0.00	2	22.65	22.60	-2	10,969	-0.02%
2022/12/06	0.1	22.20	0	0.00	22.05	0.1	10,870	0.00%
2022/12/05	0	0.00	1	22.35	22.25	-1	10,831	-0.01%
2022/12/02	1.1	22.50	0	0.00	22.40	1.1	10,830	0.01%
2022/12/01	1	22.60	2	22.90	22.80	-1	10,914	-0.01%
2022/11/30	0	0.00	3	22.60	22.70	-3	10,886	-0.03%
2022/11/28	2	21.88	10	22.10	22.05	-8	10,557	-0.08%
2022/11/25	2	22.13	1	22.20	22.25	1	10,528	0.01%
2022/11/24	0	0.00	0.1	22.20	22.35	-0.1	10,496	0.00%
2022/11/22	1	21.65	0	0.00	21.95	1	10,544	0.01%
2022/11/21	4	21.50	0.6	21.85	21.80	3.4	10,534	0.03%
2022/11/18	3.8	21.74	0	0.00	21.70	3.8	10,464	0.04%
2022/11/17	4.1	21.90	10	21.90	21.95	-5.9	10,427	-0.06%
2022/11/16	3.3	22.06	0.4	22.30	22.05	2.9	10,485	0.03%
2022/11/15	1	22.10	3	22.37	22.35	-2	10,420	-0.02%
2022/11/14	1	22.20	6.1	22.36	22.25	-5.1	10,356	-0.05%
2022/11/11	1	22.10	11	22.10	22.25	-10	10,158	-0.10%
2022/11/09	5	21.60	1	21.75	21.85	4	10,054	0.04%
2022/11/08	1	21.55	0	0.00	21.60	1	10,101	0.01%
2022/11/07	3.1	21.11	0	0.00	21.40	3.1	10,256	0.03%
2022/11/03	0	0.00	1	20.85	20.85	-1	11,339	-0.01%
2022/11/02	2	21.28	0	0.00	21.10	2	11,642	0.02%
2022/10/31	1	21.05	5	21.25	21.05	-4	11,907	-0.03%
2022/10/28	0	0.00	0	21.15	21.05	0	11,889	0.00%
2022/10/27	0	0.00	0.2	21.25	21.15	-0.2	11,929	0.00%
2022/10/24	1.1	20.81	0	0.00	20.80	1.1	11,924	0.01%
2022/10/21	0.2	20.80	3	20.65	20.80	-2.8	11,941	-0.02%
2022/10/20	1	19.90	0	0.00	20.40	1	11,971	0.01%
2022/10/19	14.7	20.33	0	0.00	20.30	14.7	11,752	0.12%
2022/10/18	1.2	20.54	0	0.00	20.55	1.2	11,730	0.01%
2022/10/17	5.3	20.35	5	20.35	20.45	0.3	11,714	0.00%
2022/10/14	0.2	21.00	5	20.80	20.80	-4.8	11,648	-0.04%
2022/10/13	18.3	21.10	0	0.00	20.80	18.3	11,588	0.16%
2022/10/12	0	0.00	0.2	21.50	21.60	-0.2	11,377	0.00%
2022/10/11	4.9	21.54	0	0.00	21.50	4.9	11,351	0.04%
2022/10/06	11	22.10	0.1	22.25	22.30	10.9	11,316	0.10%
2022/10/05	1	22.15	0	0.00	22.10	1	11,381	0.01%
2022/10/04	1.3	22.14	0	0.00	22.25	1.3	11,423	0.01%
2022/10/03	0	0.00	22	22.07	22.05	-22	11,352	-0.19%
2022/09/30	6	22.25	0	0.00	22.25	6	11,278	0.05%
2022/09/28	5.1	22.30	5	22.43	22.45	0.1	11,165	0.00%
2022/09/27	4.9	22.45	0.4	22.60	22.50	4.6	10,951	0.04%
2022/09/26	1.3	22.56	3	22.55	22.55	-1.7	10,916	-0.02%
2022/09/23	2.1	22.85	10.3	22.90	22.80	-8.3	10,906	-0.08%
2022/09/22	15.5	22.69	0	0.00	22.80	15.5	10,989	0.14%
2022/09/21	3.1	23.05	0	0.00	23.05	3.1	10,889	0.03%
2022/09/19	0	0.00	7.2	23.39	23.10	-7.2	10,861	-0.07%
2022/09/16	0	0.00	0.3	23.20	23.40	-0.3	10,897	0.00%
2022/09/15	1	22.85	14.5	23.10	23.10	-13.5	10,618	-0.13%
2022/09/14	6.1	22.88	62.2	22.90	22.90	-56.1	10,586	-0.53%
2022/09/13	25.1	23.26	0	0.00	23.20	25.1	10,705	0.23%
2022/09/12	0	0.00	2	23.05	23.25	-2	10,856	-0.02%
2022/09/08	1.3	23.00	0	0.00	23.00	1.3	10,992	0.01%
2022/09/07	7	22.82	10	22.85	22.80	-3	11,111	-0.03%
2022/09/06	8	23.10	0	0.00	23.20	8	11,126	0.07%
2022/09/05	5	22.70	0	0.00	22.95	5	11,106	0.05%
2022/09/02	1	22.85	0	0.00	22.75	1	11,255	0.01%
2022/09/01	1.2	22.93	0	0.00	22.85	1.2	11,220	0.01%
2022/08/31	0	0.00	1	23.10	23.25	-1	11,099	-0.01%
2022/08/30	2.2	22.98	0	0.00	23.00	2.2	11,025	0.02%
2022/08/29	3	22.88	0	0.00	22.95	3	10,973	0.03%
2022/08/26	2	23.20	0.4	23.20	23.20	1.6	10,937	0.01%
2022/08/25	3	23.10	0	0.00	23.15	3	10,978	0.03%
2022/08/24	2.1	22.86	0	0.00	22.85	2.1	11,046	0.02%
2022/08/23	2	22.98	0	0.00	22.90	2	11,387	0.02%
2022/08/22	1	23.15	0	0.00	23.20	1	11,472	0.01%
2022/08/19	0.4	23.38	0	0.00	23.35	0.4	11,564	0.00%
2022/08/18	3.1	23.45	0	0.00	23.45	3.1	11,625	0.03%
2022/08/17	4	23.51	0	0.00	23.60	4	11,800	0.03%
2022/08/16	0	0.00	3	23.60	23.55	-3	11,829	-0.03%
2022/08/15	1	23.50	2	23.55	23.60	-1	11,918	-0.01%
2022/08/12	13	23.48	5	23.54	23.60	8	12,000	0.07%
2022/08/11	5.8	23.32	0.2	23.25	23.40	5.6	12,096	0.05%
2022/08/10	7.5	24.36	19	24.31	24.35	-11.6	11,935	-0.10%
2022/08/09	6	23.88	10.1	23.55	23.90	-4.1	11,262	-0.04%
2022/08/08	48	23.44	1	23.45	23.50	47	11,028	0.43%
2022/08/05	4	23.29	0	0.00	23.30	4	11,019	0.04%
2022/08/04	1	23.00	0	0.00	22.95	1	11,111	0.01%
2022/08/03	10.4	22.95	0	0.00	23.00	10.4	11,125	0.09%
2022/08/02	2.5	23.10	0	0.00	23.10	2.5	11,197	0.02%
2022/08/01	20	23.21	0	0.00	23.25	20	11,344	0.18%
2022/07/29	0.6	23.00	0	0.00	23.10	0.6	11,403	0.01%
2022/07/27	0	0.00	202	22.49	22.80	-202	11,227	-1.80%	大賣/鉅額交易
2022/07/26	6	22.29	0	0.00	22.35	6	11,148	0.05%
2022/07/22	7	22.11	3	22.05	22.15	4	11,362	0.04%
2022/07/20	5.2	21.90	0	0.00	21.70	5.2	11,645	0.04%
2022/07/18	0	0.00	24.6	21.66	21.75	-24.6	11,891	-0.21%
2022/07/15	1	21.45	0	0.00	21.45	1	12,051	0.01%
2022/07/13	0	0.00	1	22.00	22.00	-1	12,006	-0.01%
2022/07/12	8	21.50	0	21.50	21.40	8	12,138	0.07%
2022/07/11	3	22.07	0	0.00	21.85	3	12,138	0.02%
2022/07/08	20	22.10	0	0.00	22.15	20	12,347	0.16%
2022/07/07	0	0.00	2.2	22.05	22.10	-2.2	12,433	-0.02%
2022/07/06	1.5	22.24	0	0.00	22.10	1.5	12,479	0.01%
2022/07/05	2	22.50	15	22.59	22.65	-13	12,597	-0.10%
2022/07/04	21.1	22.40	16	22.39	22.40	5.1	12,655	0.04%
2022/07/01	6.2	22.38	27	22.66	22.40	-20.9	12,965	-0.16%
2022/06/30	15	22.68	4	22.78	22.60	11	13,150	0.08%
2022/06/29	0	23.05	32	22.94	23.00	-32	13,125	-0.24%
2022/06/28	0	0.00	2	23.20	23.20	-2	13,306	-0.02%
2022/06/27	0	0.00	10	23.25	23.15	-10	13,520	-0.07%
2022/06/24	1	23.00	1	23.30	23.15	0	13,498	0.00%
2022/06/23	0	22.90	0	0.00	22.95	0	13,480	0.00%
2022/06/22	1.1	22.89	5	22.95	22.85	-3.9	13,471	-0.03%
2022/06/21	20	22.53	0	0.00	23.05	20	13,560	0.15%
2022/06/20	8	22.42	0	0.00	22.25	8	13,523	0.06%
2022/06/17	5	22.56	0	0.00	22.65	5	13,356	0.04%
2022/06/15	1	22.90	0	0.00	23.05	1	13,302	0.01%
2022/06/14	0	0.00	14.4	22.99	23.05	-14.4	13,482	-0.11%
2022/06/13	1.1	22.81	0	0.00	22.75	1.1	13,591	0.01%
2022/06/10	2	23.20	0	0.00	23.20	2	13,495	0.01%
2022/06/09	0	0.00	0.7	23.55	23.45	-0.7	13,551	-0.01%
2022/06/08	0	0.00	0	23.50	23.45	0	13,584	0.00%
2022/06/07	2	23.35	0	0.00	23.25	2	13,725	0.01%
2022/06/02	4	23.35	0	0.00	23.45	4	14,224	0.03%
2022/06/01	0	23.80	2	23.75	23.45	-2	14,595	-0.01%
2022/05/31	23.1	23.70	0	0.00	23.80	23.1	14,638	0.16%
2022/05/30	60	23.70	0	0.00	23.95	60	14,318	0.42%
2022/05/27	0	0.00	31	23.56	23.60	-31	14,332	-0.22%
2022/05/26	175	23.12	9	23.25	23.15	166	14,417	1.15%	大買/鉅額交易
2022/05/25	150	23.07	0	0.00	23.20	150	14,590	1.03%	大買/鉅額交易
2022/05/24	0	0.00	5	22.95	22.90	-5	14,713	-0.03%
2022/05/23	0	0.00	5	22.80	22.85	-5	14,608	-0.03%
2022/05/19	2	22.28	0	0.00	22.40	2	14,552	0.01%
2022/05/18	0	0.00	1.6	22.71	22.90	-1.6	14,313	-0.01%
2022/05/13	3.2	21.76	0	0.00	21.90	3.2	14,073	0.02%
2022/05/12	5.2	21.86	43	21.93	21.80	-37.8	14,082	-0.27%
2022/05/11	9.1	22.31	0	0.00	22.35	9.1	13,909	0.07%
2022/05/10	13.2	22.12	60	22.11	22.35	-46.8	13,929	-0.34%
2022/05/09	9.3	22.27	5	22.26	22.20	4.3	14,031	0.03%
2022/05/06	29.2	22.72	2	22.75	22.85	27.2	14,106	0.19%
2022/05/05	1.3	23.31	0	0.00	23.15	1.3	14,232	0.01%
2022/05/03	2.3	23.53	0	0.00	23.45	2.3	14,444	0.02%
2022/04/29	3	23.72	0	0.00	23.75	3	14,605	0.02%
2022/04/28	4	23.24	0	0.00	23.50	4	14,821	0.03%
2022/04/27	8.2	23.61	0	0.00	23.45	8.2	14,698	0.06%
2022/04/26	10	23.68	0	0.00	23.85	10	14,591	0.07%
2022/04/25	9	23.10	12.3	23.10	23.15	-3.3	14,463	-0.02%
2022/04/22	1.2	23.17	0	0.00	23.65	1.2	14,406	0.01%
2022/04/21	2	23.35	0	0.00	23.40	2	14,478	0.01%
2022/04/20	2	23.53	5	23.55	23.90	-3	14,506	-0.02%
2022/04/19	1	23.60	0	0.00	23.60	1	14,591	0.01%
2022/04/18	6	23.60	2	23.58	23.55	4	14,840	0.03%
2022/04/15	6	24.09	6	24.09	24.25	0	14,736	0.00%
2022/04/14	13	24.55	0	0.00	24.40	13	14,804	0.09%
2022/04/13	1	24.85	3	25.00	25.10	-2	14,646	-0.01%
2022/04/12	0.7	24.85	0	0.00	24.90	0.7	14,592	0.01%
2022/04/11	23.2	25.10	0	0.00	25.05	23.2	14,518	0.16%
2022/04/08	0	0.00	22	24.96	25.10	-22	14,398	-0.15%
2022/04/07	25.1	25.27	0.1	25.25	24.60	25	14,322	0.17%
2022/03/31	8	24.45	2.6	24.40	24.35	5.4	13,738	0.04%
2022/03/30	2	23.75	1	23.80	23.90	1	13,523	0.01%
2022/03/29	8	23.53	0	0.00	23.45	8	13,300	0.06%
2022/03/28	12.1	23.48	4	23.53	23.60	8.1	13,273	0.06%
2022/03/25	5	23.50	2	23.50	23.65	3	13,233	0.02%
2022/03/24	1	23.70	8.2	23.73	23.80	-7.2	13,237	-0.05%
2022/03/23	1.3	23.47	7	23.65	23.80	-5.8	13,200	-0.04%
2022/03/21	4	23.20	1	23.25	23.25	3	13,015	0.02%
2022/03/18	2.1	23.32	3	23.40	23.30	-0.9	12,995	-0.01%
2022/03/17	2	23.13	7.1	23.14	23.15	-5.1	12,807	-0.04%
2022/03/16	1	22.60	1	22.75	22.90	0	12,580	0.00%
2022/03/15	0	0.00	1	22.40	22.50	-1	12,488	-0.01%
2022/03/14	0	0.00	2	22.43	22.50	-2	12,499	-0.02%
2022/03/11	0	0.00	1	22.35	22.40	-1	12,537	-0.01%
2022/03/10	3	22.22	90	22.20	22.45	-87	12,579	-0.69%
2022/03/09	0	0.00	0.2	22.00	21.90	-0.2	12,490	0.00%
2022/03/08	3.2	21.82	0	0.00	21.95	3.2	12,340	0.03%
2022/03/07	17	22.06	15	22.00	22.10	2	12,050	0.02%
2022/03/04	1	22.60	1	22.70	22.70	0	12,081	0.00%
2022/03/03	1	22.70	0	0.00	22.75	1	12,055	0.01%
2022/03/02	0	0.00	0	22.80	22.85	0	12,185	0.00%
2022/03/01	12.1	22.46	5	22.20	22.55	7.1	12,038	0.06%
2022/02/25	10	22.04	0	0.00	22.10	10	11,805	0.08%
2022/02/24	4.1	22.16	2	22.30	22.25	2.1	11,547	0.02%
2022/02/23	1	22.60	0	0.00	22.65	1	11,253	0.01%
2022/02/22	10.1	22.56	0	0.00	22.65	10.1	11,348	0.09%
2022/02/21	4	22.80	0	0.00	22.85	4	11,268	0.04%
2022/02/18	10.3	22.90	0	0.00	22.85	10.3	11,336	0.09%
2022/02/17	0.6	23.00	0	0.00	23.00	0.6	11,369	0.01%
2022/02/16	0.1	22.90	5	23.00	22.90	-4.9	11,393	-0.04%
2022/02/15	1	22.80	11	22.88	22.80	-10	11,413	-0.09%
2022/02/14	10	22.80	2.7	22.81	22.85	7.3	11,401	0.06%
2022/02/09	1	22.95	1.3	23.00	23.10	-0.3	11,214	0.00%
2022/02/08	1.9	22.84	3	22.83	22.85	-1.1	10,936	-0.01%
2022/02/07	7	22.25	0.6	22.30	22.25	6.4	10,705	0.06%
2022/01/26	1	21.75	2	21.80	21.85	-1	10,425	-0.01%
2022/01/25	10.2	21.57	0	0.00	21.70	10.2	10,423	0.10%
2022/01/24	12	21.62	2	21.85	21.85	10	10,230	0.10%
2022/01/21	21.2	22.01	0	0.00	21.95	21.2	10,129	0.21%
2022/01/20	3	22.20	51	22.20	22.30	-48	9,839	-0.49%
2022/01/19	6	22.38	14.3	22.41	22.40	-8.3	9,743	-0.09%
2022/01/18	6	22.47	0	0.00	22.55	6	9,734	0.06%
2022/01/14	2	22.35	1	22.50	22.50	1	9,461	0.01%
2022/01/13	0	0.00	7	22.49	22.60	-7	9,286	-0.08%
2022/01/12	1	22.25	0.2	22.20	22.35	0.8	9,075	0.01%
2022/01/11	60	22.02	7.4	22.16	22.20	52.6	8,965	0.59%
2022/01/10	5	21.70	4	21.81	22.00	1	8,682	0.01%
2022/01/07	5	21.55	16.3	21.59	21.60	-11.3	8,566	-0.13%
2022/01/06	6	21.13	2	21.25	21.30	4	8,414	0.05%
2022/01/05	5.7	21.14	1	21.20	21.20	4.7	8,343	0.06%
2022/01/04	8	21.05	0	0.00	21.10	8	8,421	0.09%
2022/01/03	18	21.16	0	0.00	21.05	18	8,416	0.21%
2021/12/30	1	21.20	0	0.00	21.20	1	8,390	0.01%
2021/12/29	0	0.00	174	21.20	21.25	-174	8,526	-2.04%	大賣/鉅額交易
2021/12/28	3	20.95	9	21.00	21.15	-6	8,505	-0.07%
2021/12/27	9	20.95	2	20.95	20.95	7	8,505	0.08%
2021/12/23	27	20.85	0	0.00	20.95	27	8,790	0.31%
2021/12/21	0	20.85	47	20.86	20.90	-47	9,031	-0.52%
2021/12/20	7	20.79	1	20.75	20.80	6	9,052	0.07%
2021/12/17	1	20.95	0	0.00	21.00	1	9,043	0.01%
2021/12/16	1	20.80	0	0.00	20.80	1	9,053	0.01%
2021/12/15	5	20.81	8	20.90	20.80	-3	9,468	-0.03%
2021/12/14	5	20.92	5	20.90	20.95	0	9,842	0.00%
2021/12/13	6	21.04	3	21.10	21.05	3	10,125	0.03%
2021/12/09	1	20.90	0	0.00	21.00	1	10,456	0.01%
2021/12/08	0.6	20.85	2	20.83	20.90	-1.4	10,635	-0.01%
2021/12/07	1	20.60	0.1	20.80	20.80	0.9	10,683	0.01%
2021/12/06	6	20.49	0	0.00	20.70	6	10,698	0.06%
2021/12/03	2	20.63	31.2	20.60	20.60	-29.2	10,788	-0.27%
2021/12/02	1	20.45	0	0.00	20.55	1	10,753	0.01%
2021/12/01	1	20.55	10	20.60	20.60	-9	10,836	-0.08%
2021/11/30	39	20.44	0	0.00	20.20	39	10,988	0.35%
2021/11/29	23	20.45	0	0.00	20.45	23	10,680	0.22%
2021/11/26	17	20.60	1	20.60	20.55	16	10,784	0.15%
2021/11/25	2	20.75	0	0.00	20.85	2	10,914	0.02%
2021/11/24	1	20.90	0.4	20.85	20.80	0.6	11,235	0.01%
2021/11/23	13	20.76	0	0.00	20.75	13	11,761	0.11%
2021/11/22	3	20.85	0	0.00	20.90	3	12,009	0.02%
2021/11/19	37	20.95	0	0.00	20.95	37	12,108	0.31%
2021/11/18	2	21.20	1	21.25	21.20	1	12,194	0.01%
2021/11/17	0	0.00	8.5	21.04	21.10	-8.5	12,132	-0.07%
2021/11/16	1	20.95	1	20.95	20.95	0	12,146	0.00%
2021/11/15	0.5	20.90	1	20.85	20.90	-0.5	12,319	0.00%
2021/11/12	0	0.00	11	20.65	20.75	-11	12,284	-0.09%
2021/11/11	33	20.54	2.5	20.64	20.50	30.5	12,409	0.25%
2021/11/10	12	20.49	3	20.50	20.60	9	12,565	0.07%
2021/11/09	5	20.40	3.1	20.45	20.45	1.9	12,575	0.02%
2021/11/08	3	20.35	0	0.00	20.40	3	12,673	0.02%
2021/11/05	3	20.32	10	20.30	20.35	-7	12,833	-0.05%
2021/11/04	19	20.31	1	20.35	20.30	18	12,860	0.14%
2021/11/03	0	0.00	1.3	20.37	20.40	-1.3	12,953	-0.01%
2021/11/02	8	20.36	0	0.00	20.45	8	13,079	0.06%
2021/11/01	1	20.30	0	0.00	20.35	1	13,153	0.01%
2021/10/29	1	20.35	0	0.00	20.35	1	13,166	0.01%
2021/10/28	2	20.35	1	20.35	20.40	1	13,083	0.01%
2021/10/27	0	0.00	1	20.35	20.35	-1	13,141	-0.01%
2021/10/26	4	20.30	3	20.50	20.50	1	13,242	0.01%
2021/10/25	7	20.30	0	0.00	20.35	7	13,196	0.05%
2021/10/22	7	20.34	17	20.35	20.30	-10	13,305	-0.08%
2021/10/21	9	20.36	5.1	20.40	20.35	3.9	13,380	0.03%
2021/10/20	3	20.30	8.1	20.33	20.35	-5.1	13,479	-0.04%
2021/10/19	5	20.30	0.4	20.35	20.25	4.6	13,555	0.03%
2021/10/18	5.4	20.25	6	20.29	20.30	-0.6	13,762	0.00%
2021/10/15	14.3	20.18	4	20.20	20.20	10.3	13,910	0.07%
2021/10/14	0	0.00	6.1	20.15	20.05	-6.1	13,957	-0.04%
2021/10/12	1	20.00	1	20.10	20.10	0	14,197	0.00%
2021/10/08	1.3	20.18	0	0.00	20.15	1.3	14,142	0.01%
2021/10/07	0	0.00	3	20.28	20.30	-3	14,243	-0.02%
2021/10/06	1	20.05	0.1	20.25	20.20	0.9	14,303	0.01%
2021/10/04	1	20.20	0	0.00	20.20	1	14,455	0.01%
2021/10/01	6	20.19	0	0.00	20.25	6	14,398	0.04%
2021/09/29	13	20.25	0	0.00	20.35	13	14,165	0.09%
2021/09/27	10	20.55	0	0.00	20.55	10	14,037	0.07%
2021/09/24	3.3	20.50	0	0.00	20.55	3.3	14,010	0.02%
2021/09/23	0	0.00	2	20.45	20.45	-2	13,983	-0.01%
2021/09/22	9	20.10	0	0.00	20.15	9	13,981	0.06%
2021/09/17	4	20.65	2	20.75	20.50	2	13,614	0.01%
2021/09/16	5	20.45	2	20.60	20.55	3	13,223	0.02%
2021/09/15	1	21.15	8	21.13	21.10	-7	12,919	-0.05%
2021/09/14	0	0.00	15.3	21.14	21.15	-15.3	12,725	-0.12%
2021/09/13	3	21.00	37	21.01	21.05	-34	12,555	-0.27%
2021/09/10	0	0.00	3	20.90	20.95	-3	12,417	-0.02%
2021/09/09	0	0.00	1	20.85	20.80	-1	12,590	-0.01%
2021/09/08	4	20.90	2	20.90	20.90	2	12,510	0.02%
2021/09/07	9	20.85	0	0.00	20.90	9	12,485	0.07%
2021/09/06	1	20.95	0	0.00	20.95	1	12,482	0.01%
2021/09/03	1	20.90	249.1	20.90	20.95	-248.1	12,341	-2.01%	大賣/鉅額交易
2021/09/02	0	0.00	10	20.65	20.65	-10	12,183	-0.08%
2021/09/01	30	20.64	0	0.00	20.60	30	12,052	0.25%
2021/08/31	14.5	20.59	6.8	20.66	20.90	7.7	11,840	0.07%
2021/08/30	0	0.00	2	20.50	20.70	-2	11,577	-0.02%
2021/08/27	5	20.45	3.5	20.19	20.45	1.5	11,224	0.01%
2021/08/25	0	0.00	2	19.88	19.90	-2	10,523	-0.02%
2021/08/24	1	19.65	43	19.70	19.80	-42	10,427	-0.40%
2021/08/23	1	19.55	0.1	19.60	19.50	0.9	10,279	0.01%
2021/08/20	7	19.47	0	0.00	19.60	7	10,324	0.07%
2021/08/19	1	19.50	0	0.00	19.50	1	10,540	0.01%
2021/08/18	1	19.65	0	0.00	19.75	1	10,374	0.01%
2021/08/17	0	0.00	32	19.60	19.75	-32	10,361	-0.31%
2021/08/16	2	19.53	2	19.60	19.60	0	10,193	0.00%
2021/08/13	0	0.00	2	19.70	19.70	-2	10,051	-0.02%
2021/08/11	0	0.00	58	19.75	19.80	-58	9,922	-0.58%
2021/08/10	4	19.59	0	0.00	19.65	4	9,839	0.04%
2021/08/09	11	19.68	9	19.66	19.75	2	10,120	0.02%
2021/08/06	9	19.62	0	0.00	19.70	9	10,091	0.09%
2021/08/05	5	19.59	11	19.60	19.70	-6	10,269	-0.06%
2021/08/04	6	19.50	0	0.00	19.55	6	10,852	0.06%
2021/08/03	24	19.45	0	0.00	19.50	24	11,048	0.22%
2021/07/30	1	19.30	3	19.30	19.30	-2	11,201	-0.02%
2021/07/29	0	0.00	2	19.45	19.45	-2	11,192	-0.02%
2021/07/28	2	19.30	16	19.25	19.35	-14	11,299	-0.12%
2021/07/27	0	0.00	4	19.38	19.40	-4	11,570	-0.03%
2021/07/26	11	19.40	10	19.50	19.35	1	11,866	0.01%
2021/07/23	9.1	19.49	12	19.53	19.45	-2.9	11,931	-0.02%
2021/07/22	1	19.45	0.1	19.35	19.45	0.9	12,126	0.01%
2021/07/21	0	0.00	13	19.10	19.15	-13	12,493	-0.10%
2021/07/20	15	19.02	3.1	19.10	19.05	11.9	12,603	0.09%
2021/07/19	5	19.05	0	19.00	19.20	5	12,564	0.04%
2021/07/16	1	19.05	2	19.10	19.10	-1	12,609	-0.01%
2021/07/15	15	18.92	0	0.00	19.00	15	12,598	0.12%
2021/07/14	1	18.95	0	0.00	18.95	1	12,695	0.01%
2021/07/13	5	18.95	6	18.96	19.00	-1	12,744	-0.01%
2021/07/12	6	18.93	7	19.05	18.80	-1	12,765	-0.01%
2021/07/09	4	18.50	4	18.54	18.65	0	12,795	0.00%
2021/07/08	0.8	18.60	51.1	18.61	18.60	-50.3	12,882	-0.39%
2021/07/07	0	0.00	20	18.55	18.60	-20	13,004	-0.15%
2021/07/06	0	0.00	1	18.50	18.60	-1	13,095	-0.01%
2021/07/05	11	18.45	5.3	18.40	18.40	5.7	13,124	0.04%
2021/07/02	22	18.35	6.5	18.35	18.30	15.5	13,086	0.12%
2021/07/01	8	18.35	2	18.35	18.35	6	13,130	0.05%
2021/06/30	1	18.45	0	0.00	18.45	1	13,210	0.01%
2021/06/29	5	18.44	4	18.49	18.40	1	13,254	0.01%
2021/06/28	0.8	18.50	1.1	18.50	18.55	-0.3	13,360	0.00%
2021/06/25	0	0.00	3.6	18.39	18.45	-3.6	13,526	-0.03%
2021/06/24	0	0.00	2.1	18.40	18.30	-2.1	13,573	-0.02%
2021/06/23	3	18.25	4.4	18.29	18.25	-1.4	13,662	-0.01%
2021/06/22	0	0.00	0.1	18.20	18.20	-0.1	13,625	0.00%
2021/06/21	0.1	18.10	0	0.00	18.10	0.1	13,658	0.00%
2021/06/18	9	18.14	0	0.00	18.10	9	13,578	0.07%
2021/06/17	2	18.18	2	18.25	18.25	0	13,394	0.00%
2021/06/16	21	18.20	0	0.00	18.35	21	13,596	0.15%
2021/06/15	5	18.28	5	18.30	18.30	0	13,561	0.00%
2021/06/11	3	18.28	0.4	18.31	18.25	2.6	13,704	0.02%
2021/06/10	1	18.20	0	0.00	18.30	1	13,905	0.01%
2021/06/09	1	18.15	0.6	18.30	18.20	0.4	13,931	0.00%
2021/06/08	0	0.00	0.1	18.25	18.30	-0.1	13,996	0.00%
2021/06/07	0	0.00	1	18.25	18.20	-1	14,185	-0.01%
2021/06/04	1	18.30	1.2	18.35	18.30	-0.2	14,237	0.00%
2021/06/02	0	0.00	38	18.44	18.40	-38	14,503	-0.26%
2021/06/01	3	18.23	0	0.00	18.30	3	14,492	0.02%
2021/05/31	0	0.00	7	18.20	18.25	-7	14,649	-0.05%
2021/05/28	0.6	18.20	12	18.24	18.15	-11.4	14,824	-0.08%
2021/05/27	5	18.00	1	18.15	18.15	4	14,871	0.03%
2021/05/25	6	18.06	1	18.05	18.00	5	14,969	0.03%
2021/05/24	5	18.00	0	0.00	17.95	5	15,054	0.03%
2021/05/21	2	18.15	1	18.15	18.05	1	15,186	0.01%
2021/05/19	45	17.95	0	0.00	17.90	45	15,291	0.29%
2021/05/18	3	18.00	0	0.00	18.05	3	15,376	0.02%
2021/05/17	75	17.67	49.6	17.70	17.60	25.4	15,525	0.16%
2021/05/14	2	17.93	1	17.95	18.05	1	15,264	0.01%
2021/05/13	8	18.03	0	0.00	17.85	8	15,148	0.05%
2021/05/12	38	18.11	23.4	18.41	17.95	14.6	14,846	0.10%
2021/05/11	15	18.87	1.1	18.79	18.70	13.9	14,208	0.10%
2021/05/10	14	18.98	9.5	19.09	19.10	4.5	14,073	0.03%
2021/05/07	1	18.90	5	18.95	18.90	-4	14,200	-0.03%
2021/05/06	0	0.00	5	18.80	18.90	-5	14,360	-0.03%
2021/05/05	5	18.60	7	18.59	18.60	-2	14,349	-0.01%
2021/05/04	38.3	18.53	5	18.55	18.55	33.3	14,263	0.23%
2021/05/03	65.2	18.76	10.4	18.74	18.70	54.8	13,977	0.39%
2021/04/29	1	19.05	3	19.00	19.00	-2	13,824	-0.01%
2021/04/28	51.8	19.08	10.1	19.05	19.10	41.7	13,688	0.30%
2021/04/27	5.2	19.21	0	0.00	19.25	5.2	13,701	0.04%
2021/04/26	25	19.51	5	19.74	19.80	20	13,132	0.15%
2021/04/23	1	19.35	0	0.00	19.45	1	12,946	0.01%
2021/04/22	5.1	19.45	35	19.47	19.50	-29.9	12,998	-0.23%
2021/04/21	0	0.00	1	19.50	19.45	-1	12,883	-0.01%
2021/04/20	3.9	19.54	10	19.55	19.65	-6.1	12,834	-0.05%
2021/04/19	2	19.25	17.1	19.37	19.50	-15.1	12,726	-0.12%
2021/04/16	1	19.25	29.1	19.24	19.25	-28.1	12,615	-0.22%
2021/04/15	0.5	19.20	20	19.20	19.20	-19.5	12,660	-0.15%
2021/04/14	22.5	18.90	33.1	18.94	19.00	-10.6	12,435	-0.09%
2021/04/13	54.7	18.85	5.1	18.85	18.80	49.6	12,321	0.40%
2021/04/12	6	18.52	2	18.60	18.60	4	12,221	0.03%
2021/04/09	4	18.58	11	18.60	18.55	-7	12,179	-0.06%
2021/04/08	7	18.69	21	18.69	18.65	-14	12,192	-0.11%
2021/04/07	3.3	18.66	6	18.71	18.75	-2.7	12,406	-0.02%
2021/04/06	15	18.75	2.3	18.66	18.70	12.7	12,315	0.10%
2021/04/01	5	18.65	1.4	18.69	18.65	3.6	12,249	0.03%
2021/03/31	46	18.60	18	18.65	18.65	28	12,180	0.23%
2021/03/30	11	18.60	0	0.00	18.60	11	12,000	0.09%
2021/03/29	23	18.40	1.1	18.40	18.45	21.9	11,801	0.19%
2021/03/26	4	18.34	0	0.00	18.35	4	11,753	0.03%
2021/03/25	1	18.30	0	0.00	18.35	1	11,694	0.01%
2021/03/24	1	18.20	0	0.00	18.25	1	11,846	0.01%
2021/03/23	26	18.23	0.1	18.30	18.20	25.9	11,824	0.22%
2021/03/22	23	18.20	10	18.20	18.20	13	11,895	0.11%
2021/03/19	13.5	18.22	0	0.00	18.30	13.5	11,924	0.11%
2021/03/18	2	18.43	1	18.45	18.35	1	11,716	0.01%
2021/03/17	10	18.41	0	0.00	18.40	10	11,720	0.09%
2021/03/16	0.4	18.54	5	18.45	18.55	-4.7	11,608	-0.04%
2021/03/15	1	18.40	3.1	18.40	18.35	-2.1	11,566	-0.02%
2021/03/12	5	18.24	2	18.33	18.35	3	11,730	0.03%
2021/03/11	3	18.33	0	18.35	18.30	3	11,793	0.03%
2021/03/10	6	18.21	16	18.20	18.30	-10	11,705	-0.09%
2021/03/09	0	0.00	7	18.22	18.30	-7	11,697	-0.06%
2021/03/08	1	18.05	6	18.11	18.00	-5	11,582	-0.04%
2021/03/05	2	18.00	0	0.00	18.05	2	11,527	0.02%
2021/03/04	15	18.03	1	18.00	18.15	14	12,006	0.12%
2021/03/03	0	0.00	12.1	18.24	18.20	-12.1	11,946	-0.10%
2021/03/02	11	18.10	4	18.13	18.00	7	11,757	0.06%
2021/02/26	10	18.08	0	0.00	18.15	10	11,657	0.09%
2021/02/25	6	18.29	30	18.27	18.30	-24	11,385	-0.21%
2021/02/24	4	18.18	10	18.25	18.20	-6	11,299	-0.05%
2021/02/23	1	18.20	5	18.20	18.15	-4	11,252	-0.04%
2021/02/22	4	17.93	0	0.00	17.90	4	11,144	0.04%
2021/02/19	8	17.79	0	0.00	17.90	8	11,139	0.07%
2021/02/18	1	17.90	0	0.00	17.90	1	11,114	0.01%
2021/02/17	0	0.00	2	17.63	17.80	-2	11,076	-0.02%
2021/02/05	1	17.45	0	0.00	17.45	1	10,857	0.01%
2021/02/04	1	17.35	0	0.00	17.40	1	10,894	0.01%
2021/02/02	14.3	17.27	2	17.28	17.25	12.3	11,225	0.11%
2021/02/01	22	17.30	11	17.38	17.20	11	11,234	0.10%
2021/01/29	24	17.23	0	0.00	17.15	24	11,168	0.21%
2021/01/28	14.4	17.31	4	17.33	17.30	10.3	10,905	0.09%
2021/01/27	6	17.41	11.4	17.43	17.40	-5.4	10,698	-0.05%
2021/01/26	2	17.45	0	0.00	17.45	2	10,625	0.02%
2021/01/25	2	17.40	3	17.50	17.50	-1	10,620	-0.01%
2021/01/22	66.2	17.51	1.1	17.51	17.45	65.1	10,667	0.61%
2021/01/21	15	17.66	2	17.80	17.60	13	10,581	0.12%
2021/01/20	60	17.64	2	17.70	17.60	58	10,516	0.55%
2021/01/19	0	0.00	3.7	17.91	17.90	-3.7	10,212	-0.04%
2021/01/18	4	17.88	4	17.90	17.90	0	10,180	0.00%
2021/01/15	4.9	18.01	18	18.02	17.95	-13.1	10,097	-0.13%
2021/01/14	0	0.00	6	18.19	18.15	-6	10,015	-0.06%
2021/01/13	22	18.06	37	18.20	18.15	-15	10,011	-0.15%
2021/01/12	11	18.07	0	0.00	18.05	11	10,006	0.11%
2021/01/11	1	18.30	11.6	18.25	18.30	-10.6	9,971	-0.11%
2021/01/08	0	0.00	28.2	18.25	18.30	-28.2	9,947	-0.28%
2021/01/07	0	0.00	8	18.10	18.10	-8	9,772	-0.08%
2021/01/06	16	18.10	0	0.00	18.00	16	9,778	0.16%
2021/01/04	6	18.11	0	0.00	18.15	6	9,757	0.06%
2020/12/31	0.9	18.25	0	0.00	18.25	0.9	9,683	0.01%
2020/12/30	0	0.00	6	18.18	18.35	-6	9,616	-0.06%
2020/12/29	0	0.00	4	17.95	17.95	-4	9,377	-0.04%
2020/12/28	1.1	17.86	5	17.89	17.95	-3.9	9,414	-0.04%
2020/12/25	0	0.00	2	17.90	17.90	-2	9,421	-0.02%
2020/12/24	0	0.00	2	17.80	17.75	-2	9,443	-0.02%
2020/12/23	0	0.00	11	17.75	17.70	-11	9,477	-0.12%
2020/12/22	21	17.80	0	0.00	17.75	21	9,566	0.22%
2020/12/21	0	0.00	2	17.90	17.95	-2	9,821	-0.02%
2020/12/18	18	17.68	0	0.00	17.65	18	9,876	0.18%
2020/12/17	1	17.80	0	0.00	17.80	1	9,776	0.01%
2020/12/15	11.8	17.62	0	0.00	17.65	11.8	9,774	0.12%
2020/12/14	1	17.75	0.1	17.80	17.75	0.9	9,665	0.01%
2020/12/11	7	17.79	0	0.00	17.75	7	9,673	0.07%
2020/12/10	27	17.74	0	0.00	17.70	27	9,566	0.28%
2020/12/09	8	17.69	2	17.70	17.70	6	9,546	0.06%
2020/12/08	10	17.86	0.1	17.95	17.80	9.9	9,439	0.10%
2020/12/07	10	18.08	0	0.00	18.10	10	9,191	0.11%
2020/12/04	6	18.16	11	18.15	18.20	-5	9,112	-0.05%
2020/12/03	2	18.00	0	0.00	18.05	2	9,059	0.02%
2020/12/02	0	0.00	3.1	18.01	18.10	-3.1	9,028	-0.03%
2020/12/01	5	18.06	2	18.05	18.15	3	9,127	0.03%
2020/11/30	9	18.05	3	18.17	18.15	6	9,133	0.07%
2020/11/27	4	18.16	5.5	18.25	18.25	-1.5	8,684	-0.02%
2020/11/26	2.3	18.23	12	18.30	18.35	-9.7	8,699	-0.11%
2020/11/25	3	18.32	0	0.00	18.25	3	8,971	0.03%
2020/11/23	1	18.35	0	0.00	18.40	1	8,948	0.01%
2020/11/20	0	18.35	1	18.35	18.40	-1	8,892	-0.01%
2020/11/19	0	0.00	6	18.54	18.55	-6	8,887	-0.07%
2020/11/18	0	0.00	14	18.60	18.60	-14	8,887	-0.16%
2020/11/17	0	0.00	12	18.50	18.50	-12	8,824	-0.14%
2020/11/16	0.4	18.45	3	18.47	18.50	-2.6	9,026	-0.03%
2020/11/11	0	0.00	171.3	18.28	18.60	-171.3	9,078	-1.89%	大賣/鉅額交易
2020/11/10	0	0.00	23	18.13	18.15	-23	8,999	-0.26%
2020/11/09	0	0.00	7	17.91	17.95	-7	9,418	-0.07%
2020/11/06	40	17.60	2	17.68	17.70	38	9,719	0.39%
2020/11/05	0	0.00	1.6	17.65	17.65	-1.6	10,049	-0.02%
2020/11/04	15	17.50	7	17.48	17.50	8	10,219	0.08%
2020/11/03	3	17.47	1	17.45	17.55	2	10,329	0.02%
2020/11/02	0	0.00	4	17.31	17.45	-4	10,413	-0.04%
2020/10/30	3	17.23	0	0.00	17.20	3	10,425	0.03%
2020/10/29	8.8	17.31	0	0.00	17.25	8.8	10,416	0.08%
2020/10/28	6	17.40	0	0.00	17.45	6	10,413	0.06%
2020/10/27	1.1	17.46	0	0.00	17.45	1.1	10,478	0.01%
2020/10/23	4	17.41	0	0.00	17.40	4	10,651	0.04%
2020/10/22	0	0.00	2	17.35	17.45	-2	10,777	-0.02%
2020/10/21	4	17.30	6	17.35	17.30	-2	10,929	-0.02%
2020/10/20	6	17.32	50	17.37	17.40	-44	10,978	-0.40%
2020/10/19	3	17.40	0	0.00	17.40	3	10,950	0.03%
2020/10/16	3	17.45	0	0.00	17.40	3	10,964	0.03%
2020/10/15	9	17.53	3	17.55	17.50	6	10,986	0.05%
2020/10/14	7	17.55	0	0.00	17.55	7	11,015	0.06%
2020/10/13	14	17.61	0	0.00	17.55	14	10,979	0.13%
2020/10/12	14	17.74	0	0.00	17.80	14	10,960	0.13%
2020/10/08	5	17.77	2	17.80	17.80	3	11,029	0.03%
2020/10/07	3	17.83	0	0.00	17.80	3	11,093	0.03%
2020/10/06	4	17.80	1	17.80	17.90	3	11,200	0.03%
2020/10/05	11.4	17.75	3.8	17.80	17.75	7.6	11,246	0.07%
2020/09/29	1	17.80	0	0.00	17.70	1	11,284	0.01%
2020/09/28	30	17.70	11.3	17.71	17.75	18.8	11,378	0.16%
2020/09/25	13	17.50	20.3	17.47	17.50	-7.3	11,471	-0.06%
2020/09/24	28	17.30	1	17.30	17.25	27	11,389	0.24%
2020/09/23	19.2	17.68	0	0.00	17.70	19.2	11,189	0.17%
2020/09/22	10	17.84	0.1	18.00	17.80	9.9	11,077	0.09%
2020/09/21	6	18.00	0	0.00	17.95	6	11,089	0.05%
2020/09/18	3.9	18.08	1	18.15	18.15	2.9	11,113	0.03%
2020/09/17	3	18.07	0	0.00	18.00	3	11,057	0.03%
2020/09/15	10	18.05	10.6	18.16	18.15	-0.6	11,089	-0.01%
2020/09/14	1	18.00	2.5	18.08	18.10	-1.5	11,297	-0.01%
2020/09/11	3	17.97	0.1	18.15	18.10	2.9	11,344	0.03%
2020/09/10	11	17.99	1	18.05	18.05	10	11,362	0.09%
2020/09/09	4	17.89	0	0.00	18.00	4	11,490	0.03%
2020/09/08	2	17.95	0.3	18.20	18.10	1.7	11,601	0.01%
2020/09/07	2	18.00	12	17.97	18.00	-10	11,831	-0.08%
2020/09/04	29.1	17.84	0	0.00	17.80	29.1	11,982	0.24%
2020/09/03	3	18.10	0	0.00	18.00	3	11,939	0.03%
2020/09/02	6	18.00	0	0.00	18.00	6	11,980	0.05%
2020/09/01	42	18.06	40	18.15	18.05	2	11,996	0.02%
2020/08/31	61	18.10	2	18.45	18.05	59	11,938	0.49%
2020/08/28	27	18.40	4	18.44	18.45	23	11,760	0.20%
2020/08/27	36	18.42	3	18.38	18.40	33	11,945	0.28%
2020/08/26	50	18.42	0	0.00	18.50	50	11,945	0.42%
2020/08/25	3	18.48	0	0.00	18.45	3	12,090	0.02%
2020/08/24	8	18.46	1.5	18.49	18.40	6.5	12,362	0.05%
2020/08/21	2	18.55	1	18.60	18.60	1	12,414	0.01%
2020/08/20	45	18.56	0	0.00	18.45	45	12,423	0.36%
2020/08/19	23.1	18.80	0	0.00	18.80	23.1	12,273	0.19%
2020/08/18	3	18.78	0	0.00	18.90	3	12,200	0.02%
2020/08/17	10	18.80	0	0.00	18.80	10	12,283	0.08%
2020/08/14	24	18.85	0	0.00	18.80	24	12,268	0.20%
2020/08/13	32	18.90	50	18.90	18.95	-18	12,163	-0.15%
2020/08/12	6	20.10	109	20.10	20.15	-103	11,672	-0.88%	大賣/鉅額交易
2020/08/11	7	20.26	24	20.25	20.15	-17	11,323	-0.15%
2020/08/10	2	20.28	12	20.33	20.30	-10	11,058	-0.09%
2020/08/07	0	0.00	16	20.40	20.40	-16	10,928	-0.15%
2020/08/06	0	0.00	6	20.34	20.40	-6	10,860	-0.06%
2020/08/05	2	20.15	27	20.09	20.15	-25	10,867	-0.23%
2020/08/04	18	20.05	0	0.00	20.00	18	10,947	0.16%
2020/08/03	13	20.06	0	0.00	20.00	13	10,886	0.12%
2020/07/31	5	20.15	0	0.00	20.10	5	10,802	0.05%
2020/07/30	5	20.14	1	20.10	20.15	4	10,800	0.04%
2020/07/28	13	19.88	0	0.00	19.95	13	10,876	0.12%
2020/07/27	13	19.93	2	19.95	19.85	11	11,090	0.10%
2020/07/24	22	20.04	0	0.00	20.00	22	11,168	0.20%
2020/07/23	0	0.00	1	20.15	20.15	-1	11,310	-0.01%
2020/07/22	2	20.15	0	0.00	20.20	2	11,440	0.02%
2020/07/21	0	0.00	9	20.11	20.20	-9	11,520	-0.08%
2020/07/20	0	0.00	2	20.10	20.05	-2	11,536	-0.02%
2020/07/17	10	20.15	10	20.10	20.10	0	11,630	0.00%
2020/07/16	5	20.10	0	0.00	20.05	5	11,941	0.04%
2020/07/15	2	20.15	5	20.10	20.20	-3	11,980	-0.03%
2020/07/14	2	20.03	12	20.05	20.05	-10	12,057	-0.08%
2020/07/13	20	20.10	2	20.10	20.05	18	12,172	0.15%
2020/07/10	13	20.10	0	0.00	20.15	13	12,355	0.11%
2020/07/09	13	20.22	4	20.25	20.20	9	12,516	0.07%
2020/07/08	1	20.25	1	20.30	20.35	0	12,750	0.00%
2020/07/07	1	20.25	0	0.00	20.35	1	12,910	0.01%
2020/07/06	2	20.20	8	20.46	20.50	-6	12,931	-0.05%
2020/07/03	0	0.00	2	20.20	20.15	-2	12,943	-0.02%
2020/07/02	5	20.00	3	20.07	20.10	2	13,072	0.02%
2020/07/01	0	20.10	45	20.01	20.05	-45	13,325	-0.34%
2020/06/29	86	19.81	2.2	19.87	19.90	83.8	13,603	0.62%
2020/06/24	2	19.90	1	20.00	19.90	1	13,766	0.01%
2020/06/22	53.5	19.85	52.3	19.80	19.90	1.2	14,208	0.01%
2020/06/18	5.5	19.92	0	0.00	19.90	5.5	14,923	0.04%
2020/06/17	1	19.95	0.1	20.10	20.10	0.9	15,146	0.01%
2020/06/16	23	20.00	0	0.00	19.95	23	15,907	0.14%
2020/06/15	15	19.71	0	0.00	19.70	15	16,606	0.09%
2020/06/12	12	19.76	19	19.66	19.80	-7	17,069	-0.04%
2020/06/11	8	20.11	0	0.00	20.05	8	17,638	0.05%
2020/06/10	1	20.35	0	0.00	20.40	1	17,954	0.01%
2020/06/09	6	20.29	0	0.00	20.35	6	18,635	0.03%
2020/06/08	6	20.29	0	0.00	20.35	6	19,268	0.03%
2020/06/05	13	20.20	0	0.00	20.20	13	19,397	0.07%
2020/06/04	2	20.23	2	20.15	20.25	0	19,814	0.00%
2020/06/03	6	20.25	42.2	20.25	20.30	-36.2	20,194	-0.18%
2020/06/02	0	0.00	2	19.73	19.90	-2	20,134	-0.01%
2020/06/01	1	19.65	7	19.75	19.65	-6	20,134	-0.03%
2020/05/29	1	19.50	0	0.00	19.45	1	20,023	0.00%
2020/05/28	12	19.50	1	19.50	19.50	11	19,771	0.06%
2020/05/27	0	0.00	16	19.49	19.50	-16	20,080	-0.08%
2020/05/26	4	19.43	2	19.40	19.40	2	20,220	0.01%
2020/05/25	0	0.00	5	19.15	19.20	-5	20,268	-0.02%
2020/05/22	17	19.16	0	0.00	19.10	17	20,435	0.08%
2020/05/21	3	19.43	2	19.43	19.40	1	20,539	0.00%
2020/05/20	6	19.25	1	19.25	19.40	5	20,653	0.02%
2020/05/19	10	19.30	3	19.35	19.30	7	20,766	0.03%
2020/05/18	0	0.00	10	19.05	19.00	-10	20,864	-0.05%
2020/05/15	58	19.05	0	0.00	19.00	58	20,810	0.28%
2020/05/14	12	19.13	0	0.00	19.05	12	20,703	0.06%
2020/05/13	1	19.10	2	19.20	19.20	-1	20,668	0.00%
2020/05/12	12	19.20	0	0.00	19.15	12	20,684	0.06%
2020/05/11	4	19.38	4	19.45	19.35	0	20,613	0.00%
2020/05/08	6	19.14	3	19.15	19.05	3	20,489	0.01%
2020/05/06	2	18.98	0	0.00	18.95	2	20,609	0.01%
2020/05/05	2	19.10	0	0.00	19.05	2	20,639	0.01%
2020/05/04	28	18.98	0	0.00	19.00	28	20,717	0.14%
2020/04/30	0	0.00	6	19.45	19.45	-6	20,655	-0.03%
2020/04/29	46	19.25	7	19.16	19.20	39	20,648	0.19%
2020/04/28	3	18.78	0	0.00	18.90	3	20,607	0.01%
2020/04/27	0	0.00	1	18.30	18.35	-1	21,054	0.00%
2020/04/23	3	18.10	0	0.00	18.05	3	20,911	0.01%
2020/04/22	2	17.90	2	17.90	18.05	0	20,838	0.00%
2020/04/21	5	18.11	0	0.00	18.05	5	20,752	0.02%
2020/04/20	0	0.00	10	18.60	18.55	-10	20,477	-0.05%
2020/04/17	6	18.90	0	0.00	18.65	6	20,474	0.03%
2020/04/16	3	18.65	6	18.62	18.60	-3	20,299	-0.01%
2020/04/15	10	18.65	2	18.75	18.90	8	20,134	0.04%
2020/04/14	2	18.40	2	18.43	18.50	0	19,874	0.00%
2020/04/13	12	18.13	73	18.17	18.15	-61	19,681	-0.31%
2020/04/10	9	18.35	5	18.54	18.70	4	19,420	0.02%
2020/04/09	5	18.30	0	0.00	18.35	5	19,230	0.03%
2020/04/08	1	18.20	0	0.00	18.30	1	19,084	0.01%
2020/04/07	26	18.04	0	0.00	18.10	26	18,940	0.14%
2020/04/06	4	17.78	0	0.00	17.95	4	18,833	0.02%
2020/04/01	8	17.89	0	0.00	17.80	8	18,499	0.04%
2020/03/31	10	18.02	0	0.00	18.05	10	18,287	0.05%
2020/03/30	5	17.65	0	0.00	18.05	5	18,042	0.03%
2020/03/27	6	18.32	16.5	18.30	18.10	-10.5	17,787	-0.06%
2020/03/26	5	17.70	24	17.98	18.00	-19	17,500	-0.11%
2020/03/25	44	17.93	3.1	17.95	17.95	41	17,513	0.23%
2020/03/24	0	0.00	4	17.75	17.50	-4	16,969	-0.02%
2020/03/23	7	16.87	0.1	17.15	17.00	6.9	16,761	0.04%
2020/03/20	7	17.29	16	17.10	17.65	-9	16,517	-0.05%
2020/03/19	28.1	16.53	47	16.55	16.15	-18.9	15,734	-0.12%
2020/03/18	34.2	17.56	11	17.55	17.50	23.2	14,982	0.15%
2020/03/17	18.2	17.93	96	18.09	17.85	-77.8	14,459	-0.54%
2020/03/16	44	18.94	4	18.96	18.75	40	13,625	0.29%
2020/03/13	33.1	19.07	6	19.23	19.55	27.1	13,086	0.21%
2020/03/12	34	20.12	12.3	20.04	20.00	21.7	12,287	0.18%
2020/03/11	16	20.79	1	20.85	20.75	15	11,610	0.13%
2020/03/10	18	20.67	61.5	20.70	20.90	-43.5	11,333	-0.38%
2020/03/09	27	21.09	0	0.00	21.05	27	10,878	0.25%
2020/03/06	9	21.44	0	0.00	21.40	9	10,379	0.09%
2020/03/05	11	21.65	2	21.63	21.65	9	10,227	0.09%
2020/03/04	1	21.40	10	21.40	21.50	-9	10,210	-0.09%
2020/03/03	1	21.45	5	21.47	21.45	-4	10,137	-0.04%
2020/03/02	12.2	21.26	14.4	21.34	21.25	-2.2	10,019	-0.02%
2020/02/27	7	21.52	0	0.00	21.55	7	10,055	0.07%
2020/02/26	5	21.59	0	0.00	21.55	5	9,910	0.05%
2020/02/25	24	21.58	20	21.60	21.65	4	9,729	0.04%
2020/02/24	34	21.74	10	21.75	21.70	24	9,605	0.25%
2020/02/21	4	22.00	0	0.00	21.90	4	9,320	0.04%
2020/02/20	23	22.17	1	22.15	22.10	22	9,135	0.24%
2020/02/19	1	21.95	7	22.07	22.15	-6	8,980	-0.07%
2020/02/18	6	21.85	0	0.00	21.90	6	8,824	0.07%
2020/02/17	2	21.80	10	21.80	21.85	-8	8,926	-0.09%
2020/02/14	1	21.80	1	21.85	21.85	0	8,987	0.00%
2020/02/13	22	21.80	10.1	21.80	21.85	11.9	8,991	0.13%
2020/02/12	1	21.80	0	0.00	21.80	1	9,133	0.01%
2020/02/10	5	21.71	5.4	21.76	21.75	-0.4	9,110	0.00%
2020/02/07	3	21.83	10.1	21.80	21.80	-7.1	9,049	-0.08%
2020/02/06	2	21.98	7	21.96	21.90	-5	9,067	-0.06%
2020/02/05	3	21.62	0	0.00	21.75	3	9,015	0.03%
2020/02/04	12.1	21.56	0	0.00	21.60	12.1	8,980	0.13%
2020/02/03	21	21.40	0	0.00	21.40	21	9,020	0.23%
2020/01/31	5	21.73	0.3	21.80	21.65	4.7	8,818	0.05%
2020/01/30	85	21.70	73	21.68	21.50	12	8,640	0.14%
2020/01/20	11	22.45	0	0.00	22.45	11	7,973	0.14%
2020/01/16	10	22.23	0	0.00	22.20	10	7,915	0.13%
2020/01/15	2	22.25	0	0.00	22.25	2	7,924	0.03%
2020/01/13	2	22.20	0	0.00	22.20	2	7,889	0.03%
2020/01/09	0	0.00	6	21.94	21.90	-6	7,784	-0.08%
2020/01/08	11.1	21.87	10	21.85	21.80	1.1	7,815	0.01%
2020/01/07	6	21.95	30	22.00	22.00	-24	7,773	-0.31%
2020/01/06	6	21.90	4	21.93	21.90	2	7,792	0.03%
2020/01/03	5	21.95	0	0.00	22.05	5	7,834	0.06%
2020/01/02	2	22.00	2	22.00	22.00	0	7,861	0.00%
2019/12/31	0	22.05	0	0.00	22.00	0	7,849	0.00%
2019/12/25	1	21.95	0	0.00	21.95	1	8,036	0.01%
2019/12/24	1	21.95	0	0.00	21.95	1	8,136	0.01%
2019/12/23	50	21.95	0	0.00	22.05	50	8,179	0.61%
2019/12/20	1	21.85	2	22.20	21.85	-1	8,199	-0.01%
2019/12/19	0	22.15	0	0.00	22.20	0	7,982	0.00%
2019/12/18	1	21.95	1	22.00	22.20	0	7,992	0.00%
2019/12/16	1	21.85	0	0.00	21.80	1	8,078	0.01%
2019/12/13	10	21.80	3	21.85	21.85	7	8,162	0.09%
2019/12/12	8	21.76	1	21.80	21.75	7	8,200	0.09%
2019/12/11	0	21.80	0	0.00	21.75	0	8,213	0.00%
2019/12/10	0	21.75	0	0.00	21.65	0	8,385	0.00%
2019/12/09	11	21.65	36	21.68	21.75	-25	8,565	-0.29%
2019/12/06	8	21.64	3	21.65	21.60	5	8,696	0.06%
2019/12/05	5	21.70	0	0.00	21.70	5	8,719	0.06%
2019/12/04	5	21.65	0	0.00	21.75	5	8,783	0.06%
2019/12/03	0.8	21.75	0	0.00	21.75	0.8	8,850	0.01%
2019/11/29	15	21.74	0	0.00	21.70	15	8,940	0.17%
2019/11/28	7	21.86	2	21.95	21.90	5	8,922	0.06%
2019/11/27	1	21.90	0	0.00	21.95	1	9,056	0.01%
2019/11/26	24	21.84	0	0.00	21.75	24	9,130	0.26%
2019/11/25	3	21.83	0	0.00	21.90	3	8,720	0.03%
2019/11/22	10	21.70	0	0.00	21.75	10	8,910	0.11%
2019/11/21	13	21.69	0	0.00	21.70	13	9,034	0.14%
2019/11/15	1	21.80	0	0.00	21.80	1	9,174	0.01%
2019/11/14	1	21.65	0	0.00	21.60	1	9,331	0.01%
2019/11/13	2	21.83	0	0.00	21.80	2	9,501	0.02%
2019/11/12	1	21.90	0	0.00	22.00	1	10,102	0.01%
2019/11/11	16	21.88	0	0.00	22.00	16	10,672	0.15%
2019/11/07	1	22.30	0	0.00	22.35	1	11,049	0.01%
2019/11/05	5	22.15	0	0.00	22.30	5	11,250	0.04%
2019/11/04	0	0.00	1	22.10	22.20	-1	11,384	-0.01%
2019/11/01	0	0.00	5	22.00	22.05	-5	11,523	-0.04%
2019/10/31	3	21.95	22	21.94	21.90	-19	11,689	-0.16%
2019/10/30	1	21.70	0	0.00	21.80	1	11,664	0.01%
2019/10/29	0	0.00	0.1	21.60	21.60	-0.1	11,879	0.00%
2019/10/28	1	21.50	0	0.00	21.55	1	12,030	0.01%
2019/10/25	2	21.40	34	21.42	21.50	-32	12,094	-0.26%
2019/10/24	0	0.00	3	21.35	21.45	-3	12,163	-0.02%
2019/10/22	0	0.00	5	21.35	21.35	-5	12,355	-0.04%
2019/10/18	0	0.00	1	21.30	21.20	-1	12,427	-0.01%
2019/10/17	0.5	21.30	0	0.00	21.30	0.5	12,495	0.00%
2019/10/16	2	21.20	0.3	21.25	21.25	1.7	12,497	0.01%
2019/10/14	5	21.15	5	21.15	21.20	0	12,570	0.00%
2019/10/09	6.1	21.02	0	0.00	21.10	6.1	12,596	0.05%
2019/10/08	0	0.00	4	21.20	21.20	-4	12,633	-0.03%
2019/10/04	4	21.05	0	0.00	21.10	4	12,932	0.03%
2019/10/03	7.5	21.11	0	0.00	21.05	7.5	12,971	0.06%
2019/10/02	11	21.31	1	21.30	21.20	10	12,951	0.08%
2019/10/01	0	0.00	1	21.25	21.30	-1	12,897	-0.01%
2019/09/27	17	21.01	1	21.15	20.95	16	12,776	0.13%
2019/09/26	8	21.08	0	0.00	21.15	8	12,765	0.06%
2019/09/25	6	21.10	2	21.10	21.15	4	12,843	0.03%
2019/09/24	25	21.16	0	0.00	21.20	25	12,877	0.19%
2019/09/23	9	21.20	0	0.00	21.25	9	12,895	0.07%
2019/09/20	22	21.15	0.1	21.30	21.25	21.9	12,970	0.17%
2019/09/19	1	21.20	0	0.00	21.20	1	12,766	0.01%
2019/09/18	15.9	21.24	2.3	21.21	21.20	13.6	12,728	0.11%
2019/09/17	5	21.00	0.1	21.15	21.10	4.9	12,648	0.04%
2019/09/16	0	0.00	4.5	20.96	20.95	-4.5	12,747	-0.04%
2019/09/12	7	20.94	3.6	20.97	20.95	3.4	12,772	0.03%
2019/09/11	13	20.79	5	20.85	20.95	8	12,872	0.06%
2019/09/10	10	20.68	3	20.70	20.85	7	12,801	0.05%
2019/09/09	13	20.42	0	0.00	20.50	13	12,754	0.10%
2019/09/06	11	20.25	1	20.20	20.30	10	12,782	0.08%
2019/09/04	5	19.98	18	19.90	20.00	-13	13,162	-0.10%
2019/09/03	4	19.95	0	0.00	19.90	4	13,435	0.03%
2019/09/02	6	19.95	0	0.00	20.00	6	13,540	0.04%
2019/08/30	19	19.73	0	0.00	19.95	19	13,619	0.14%
2019/08/29	3	19.62	0	0.00	19.70	3	13,587	0.02%
2019/08/28	7.2	19.66	0	0.00	19.65	7.2	13,623	0.05%
2019/08/27	15	19.68	1	19.75	19.75	14	13,695	0.10%
2019/08/26	8	19.70	0	0.00	19.65	8	13,660	0.06%
2019/08/23	3	19.90	0	0.00	19.90	3	13,694	0.02%
2019/08/22	1	19.85	0	0.00	19.90	1	13,762	0.01%
2019/08/21	5.1	19.82	0	0.00	19.85	5.1	14,122	0.04%
2019/08/19	7	19.89	40	19.90	19.95	-33	14,005	-0.24%
2019/08/16	11	19.60	23	19.78	19.85	-12	13,875	-0.09%
2019/08/15	38	19.64	31	19.65	19.65	7	13,621	0.05%
2019/08/14	101.5	21.45	225	21.45	21.50	-123.5	13,136	-0.94%	大買/大賣/鉅額交易
2019/08/13	16	21.27	50	21.25	21.20	-34	12,625	-0.27%
2019/08/12	3	21.37	7	21.45	21.40	-4	12,379	-0.03%
2019/08/08	11	21.25	10	21.30	21.35	1	12,229	0.01%
2019/08/07	13	21.27	0	0.00	21.25	13	12,227	0.11%
2019/08/06	11	20.94	0.5	21.25	21.20	10.5	12,198	0.09%
2019/08/05	3	21.30	0	0.00	21.30	3	12,044	0.02%
2019/08/02	27	21.31	2	21.35	21.35	25	11,943	0.21%
2019/08/01	10	21.70	0	0.00	21.60	10	11,832	0.08%
2019/07/31	8	21.85	0	0.00	21.95	8	11,746	0.07%
2019/07/30	2	21.90	0	0.00	21.85	2	11,457	0.02%
2019/07/29	5	21.70	0	0.00	21.70	5	11,429	0.04%
2019/07/25	0	0.00	125	21.70	21.70	-125	11,489	-1.09%	大賣/鉅額交易
2019/07/24	0	0.00	4	21.43	21.45	-4	11,645	-0.03%
2019/07/23	0	0.00	5	21.40	21.40	-5	11,654	-0.04%
2019/07/22	13	21.40	1	21.35	21.40	12	11,606	0.10%
2019/07/16	2	21.10	10	21.15	21.20	-8	11,570	-0.07%
2019/07/15	2	21.18	5	21.15	21.20	-3	11,519	-0.03%
2019/07/11	2	21.13	10	21.15	21.20	-8	11,363	-0.07%
2019/07/10	1	20.85	1	20.95	21.00	0	11,190	0.00%
2019/07/08	5	20.80	0	0.00	20.90	5	11,069	0.05%
2019/07/04	0	0.00	1	20.85	20.90	-1	11,132	-0.01%
2019/07/03	15	20.68	0	0.00	20.80	15	11,133	0.13%
2019/07/02	13	20.73	1	20.75	20.80	12	11,116	0.11%
2019/07/01	10	20.83	0	0.00	20.75	10	11,019	0.09%
2019/06/28	0	0.00	0.8	20.90	20.85	-0.8	10,919	-0.01%
2019/06/27	2	20.90	3	21.00	21.00	-1	10,963	-0.01%
2019/06/26	45	20.81	0	0.00	20.80	45	10,968	0.41%
2019/06/25	0	0.00	0.2	20.95	20.95	-0.2	10,949	0.00%
2019/06/20	6	20.85	0	0.00	20.90	6	10,707	0.06%
2019/06/18	1	20.55	0	0.00	20.65	1	10,345	0.01%
2019/06/14	3	20.50	0	0.00	20.50	3	10,293	0.03%
2019/06/13	1.5	20.37	1.2	20.50	20.45	0.3	10,214	0.00%
2019/06/12	13	20.34	0	0.00	20.45	13	10,194	0.13%
2019/06/11	11	21.00	0	0.00	20.80	11	9,793	0.11%
2019/06/05	1	21.00	1	21.00	21.10	0	9,333	0.00%
2019/06/04	10	21.00	0	0.00	21.00	10	9,266	0.11%
2019/06/03	10	21.00	5	20.85	21.00	5	9,202	0.05%
2019/05/29	2	20.45	0	0.00	20.50	2	8,907	0.02%
2019/05/28	15	20.35	0	0.00	20.55	15	8,985	0.17%
2019/05/24	0	0.00	0.4	20.30	20.30	-0.4	8,653	0.00%
2019/05/22	0	0.00	10	20.40	20.30	-10	8,674	-0.12%
2019/05/21	1	20.40	1.5	20.30	20.40	-0.5	8,763	-0.01%
2019/05/20	3	20.07	1	20.05	20.05	2	8,592	0.02%
2019/05/17	10	20.00	0	0.00	19.90	10	8,520	0.12%
2019/05/16	2	19.98	0	0.00	19.90	2	8,501	0.02%
2019/05/10	3	20.08	10	20.10	20.10	-7	8,407	-0.08%
2019/05/09	4	20.00	0	0.00	20.05	4	8,385	0.05%
2019/05/08	0	0.00	2	20.05	20.20	-2	8,300	-0.02%
2019/05/07	1	20.10	0	0.00	20.10	1	8,221	0.01%
2019/05/06	5	19.99	10	20.00	20.00	-5	8,299	-0.06%
2019/05/03	3.1	20.15	0	0.00	20.20	3.1	8,142	0.04%
2019/05/02	2	20.23	2	20.33	20.25	0	8,057	0.00%
2019/04/30	25	20.19	2	20.20	20.20	23	7,910	0.29%
2019/04/29	1	19.80	0	0.00	19.90	1	7,609	0.01%
2019/04/26	3	19.60	0	0.00	19.70	3	7,604	0.04%
2019/04/25	1	19.65	0	0.00	19.70	1	7,579	0.01%
2019/04/24	1	19.50	7	19.54	19.60	-6	7,527	-0.08%
2019/04/23	1	19.30	0	0.00	19.40	1	7,526	0.01%
2019/04/22	0	19.35	1	19.35	19.35	-1	7,517	-0.01%
2019/04/19	10	19.20	5	19.26	19.30	5	7,575	0.07%
2019/04/18	0	0.00	18	19.16	19.20	-18	7,597	-0.24%
2019/04/17	0	0.00	4	19.25	19.25	-4	7,701	-0.05%
2019/04/16	0	0.00	4	19.25	19.20	-4	7,712	-0.05%
2019/04/12	4	19.18	20	19.20	19.25	-16	7,775	-0.21%
2019/04/11	2	19.18	0	0.00	19.20	2	7,745	0.03%
2019/04/10	5	19.20	0	0.00	19.30	5	7,714	0.06%
2019/04/08	0	0.00	0.1	19.25	19.25	-0.1	7,734	0.00%
2019/04/03	0	19.20	0	0.00	19.20	0	7,702	0.00%
2019/04/02	2	19.25	8	19.26	19.25	-6	7,731	-0.08%
2019/04/01	10	19.28	0	0.00	19.25	10	7,772	0.13%
2019/03/29	2	19.10	0	0.00	19.40	2	7,667	0.03%
2019/03/28	8	19.05	0	0.00	19.05	8	7,613	0.11%
2019/03/27	1	19.15	0	0.00	19.15	1	7,663	0.01%
2019/03/26	4	19.15	0	0.00	19.20	4	7,785	0.05%
2019/03/25	0	0.00	35	19.09	19.15	-35	7,900	-0.44%
2019/03/22	2	19.35	0	0.00	19.25	2	7,883	0.03%
2019/03/21	2	19.30	0	0.00	19.35	2	7,913	0.03%
2019/03/20	3	19.23	20	19.25	19.30	-17	7,963	-0.21%
2019/03/12	3	18.80	0	0.00	18.90	3	7,962	0.04%
2019/03/11	36	18.80	2	18.85	18.75	34	7,961	0.43%
2019/03/08	10	18.70	0	0.00	18.75	10	7,958	0.13%
2019/03/07	1	18.85	0	0.00	18.80	1	8,163	0.01%
2019/03/06	4	18.80	0	0.00	18.90	4	8,165	0.05%
2019/03/05	1	18.75	0	0.00	18.85	1	8,175	0.01%
2019/02/27	0	0.00	6	18.82	18.90	-6	8,112	-0.07%
2019/02/26	3	18.72	2	18.75	18.70	1	7,957	0.01%
2019/02/25	0	0.00	1	18.70	18.70	-1	7,871	-0.01%
2019/02/22	0.9	18.65	0.6	18.65	18.65	0.3	7,863	0.00%
2019/02/20	0	0.00	10	18.50	18.55	-10	7,842	-0.13%
2019/02/19	1	18.45	0	0.00	18.45	1	7,774	0.01%
2019/02/18	9	18.45	0	0.00	18.45	9	7,771	0.12%
2019/02/15	2	18.35	1	18.35	18.30	1	7,738	0.01%
2019/02/14	3	18.40	0	0.00	18.40	3	7,675	0.04%
2019/02/13	10	18.46	0	0.00	18.40	10	7,614	0.13%
2019/02/12	5	18.49	10	18.50	18.50	-5	7,519	-0.07%
2019/02/11	0	0.00	23	18.50	18.45	-23	7,493	-0.31%
2019/01/30	0	0.00	22	18.43	18.45	-22	7,463	-0.29%
2019/01/29	1	18.30	8	18.40	18.40	-7	7,361	-0.10%
2019/01/28	2	18.35	6	18.43	18.45	-4	7,326	-0.05%
2019/01/25	0	0.00	64	18.48	18.45	-64	7,334	-0.87%
2019/01/24	0	0.00	30	18.30	18.30	-30	7,206	-0.42%
2019/01/22	13	18.17	33	18.25	18.20	-20	7,402	-0.27%
2019/01/21	1	18.30	0	0.00	18.20	1	7,363	0.01%
2019/01/18	0	0.00	10	18.15	18.25	-10	7,347	-0.14%
2019/01/17	2.1	18.02	0	0.00	18.05	2.1	7,364	0.03%
2019/01/16	0	0.00	17	18.01	17.95	-17	7,476	-0.23%
2019/01/15	1	18.00	7	18.09	18.10	-6	7,486	-0.08%
2019/01/14	0.5	18.00	0	0.00	18.00	0.5	7,440	0.01%
2019/01/11	3	17.85	2	17.95	18.00	1	7,627	0.01%
2019/01/10	0	0.00	7.1	17.90	17.95	-7.1	7,570	-0.09%
2019/01/09	0	0.00	5	17.84	17.95	-5	7,629	-0.07%
2019/01/08	15	17.69	0	0.00	17.70	15	7,618	0.20%
2019/01/07	1	17.60	5	17.70	17.80	-4	7,729	-0.05%
2019/01/04	1	17.40	1	17.40	17.40	0	7,848	0.00%
2019/01/02	2	17.38	0	0.00	17.40	2	8,432	0.02%
2018/12/28	23	17.45	0	0.00	17.50	23	8,453	0.27%
2018/12/27	3	17.40	0	0.00	17.40	3	8,629	0.03%
2018/12/26	3	17.30	0	0.00	17.30	3	8,684	0.03%
2018/12/25	3	17.37	1.1	17.36	17.35	1.9	8,679	0.02%
2018/12/22	0	0.00	4	17.35	17.45	-4	8,691	-0.05%
2018/12/21	1	17.45	0	0.00	17.40	1	8,760	0.01%
2018/12/20	2	17.45	0	0.00	17.55	2	8,755	0.02%
2018/12/19	2	17.43	1.4	17.56	17.60	0.6	8,709	0.01%
2018/12/18	53	17.45	0	0.00	17.45	53	8,639	0.61%
2018/12/17	1	17.55	0	0.00	17.55	1	8,761	0.01%
2018/12/14	3	17.52	0	0.00	17.55	3	8,798	0.03%
2018/12/13	2	17.55	2	17.60	17.60	0	8,807	0.00%
2018/12/12	2	17.58	0	0.00	17.60	2	8,817	0.02%
2018/12/11	3	17.52	0	0.00	17.60	3	8,802	0.03%
2018/12/10	3	17.53	3	17.55	17.60	0	8,851	0.00%
2018/12/07	0	0.00	8	17.70	17.70	-8	8,813	-0.09%
2018/12/06	1	17.60	0	0.00	17.70	1	8,826	0.01%
2018/12/05	4	17.70	0	0.00	17.75	4	8,714	0.05%
2018/12/04	6	17.71	0	0.00	17.85	6	8,735	0.07%
2018/12/03	1	17.70	0	0.00	17.75	1	8,694	0.01%
2018/11/27	1	17.60	0	0.00	17.65	1	8,453	0.01%
2018/11/26	1	17.70	0	0.00	17.70	1	8,501	0.01%
2018/11/23	1	17.60	0	0.00	17.60	1	8,495	0.01%
2018/11/22	1	17.60	0	0.00	17.65	1	8,528	0.01%
2018/11/21	1	17.60	2	17.65	17.65	-1	8,561	-0.01%
2018/11/20	1	17.70	0	0.00	17.70	1	8,561	0.01%
2018/11/19	4	17.81	0	0.00	17.80	4	8,565	0.05%
2018/11/16	0	0.00	22	17.75	17.80	-22	8,575	-0.26%
2018/11/14	12	17.60	0.4	17.75	17.70	11.6	8,715	0.13%
2018/11/13	10	17.60	0	0.00	17.60	10	8,848	0.11%
2018/11/12	0	0.00	1.6	17.72	17.70	-1.6	8,931	-0.02%
2018/11/09	2	17.65	1	17.70	17.70	1	9,383	0.01%
2018/11/08	0	0.00	3	17.70	17.70	-3	9,848	-0.03%
2018/11/07	2	17.60	1	17.55	17.65	1	9,919	0.01%
2018/11/06	0	0.00	9	17.55	17.55	-9	10,113	-0.09%
2018/11/05	1	17.40	0	0.00	17.55	1	10,444	0.01%
2018/11/02	0.1	17.50	0	0.00	17.50	0.1	10,551	0.00%
2018/11/01	1	17.30	0	0.00	17.40	1	10,719	0.01%
2018/10/31	30	17.35	11.2	17.41	17.45	18.8	10,817	0.17%
2018/10/29	6	17.13	4	17.15	17.15	2	10,732	0.02%
2018/10/26	0	0.00	2	17.27	17.25	-2	10,803	-0.02%
2018/10/25	4	17.10	0	0.00	17.25	4	10,853	0.04%
2018/10/24	4	17.20	0	0.00	17.30	4	11,042	0.04%
2018/10/23	2	17.35	0	0.00	17.30	2	11,101	0.02%
2018/10/22	9.1	17.45	0	0.00	17.50	9.1	11,146	0.08%
2018/10/19	23	17.35	0	0.00	17.55	23	11,180	0.21%
2018/10/18	2	17.45	0	0.00	17.50	2	11,035	0.02%
2018/10/17	5	17.44	0	0.00	17.50	5	11,046	0.05%
2018/10/16	5	17.46	10	17.40	17.50	-5	10,974	-0.05%
2018/10/15	4	17.56	0	0.00	17.45	4	10,855	0.04%
2018/10/12	16	17.41	0	0.00	17.75	16	10,710	0.15%
2018/10/11	79	17.61	6	17.71	17.50	73	10,559	0.69%
2018/10/08	0	0.00	11	18.10	18.05	-11	9,952	-0.11%
2018/10/05	10.2	18.07	0	0.00	18.00	10.2	9,914	0.10%
2018/10/04	5	18.20	0	0.00	18.15	5	9,755	0.05%
2018/10/02	2	18.40	0	0.00	18.35	2	9,619	0.02%
2018/10/01	0	0.00	6	18.51	18.55	-6	9,520	-0.06%
2018/09/28	0	0.00	1.6	18.50	18.50	-1.6	9,562	-0.02%
2018/09/27	0	0.00	0.7	18.50	18.50	-0.7	9,516	-0.01%
2018/09/26	6	18.36	20	18.38	18.45	-14	9,434	-0.15%
2018/09/25	1	18.40	0	0.00	18.45	1	9,466	0.01%
2018/09/21	1.3	18.34	0	0.00	18.50	1.3	9,403	0.01%
2018/09/19	1	18.05	0	0.00	18.15	1	9,210	0.01%
2018/09/18	0	0.00	4	18.00	18.05	-4	9,231	-0.04%
2018/09/13	1	17.95	5	17.98	18.00	-4	9,298	-0.04%
2018/09/12	1	17.85	0	0.00	17.95	1	9,314	0.01%
2018/09/11	0	0.00	1	17.75	17.85	-1	9,380	-0.01%
2018/09/10	0	0.00	11	17.80	17.85	-11	9,572	-0.11%
2018/09/07	2	17.70	15	17.80	17.85	-13	9,789	-0.13%
2018/09/05	3.2	17.87	0	0.00	17.80	3.2	9,826	0.03%
2018/09/04	1	17.95	0	0.00	18.00	1	9,801	0.01%
2018/09/03	1	17.90	0	0.00	17.95	1	9,912	0.01%
2018/08/31	0.3	18.00	5	18.00	18.00	-4.7	9,980	-0.05%
2018/08/30	7	17.95	0	0.00	17.95	7	10,074	0.07%
2018/08/28	0.3	18.00	16	17.90	17.90	-15.7	10,117	-0.15%
2018/08/27	6	17.81	0	0.00	17.80	6	10,144	0.06%
2018/08/24	1	17.85	0	0.00	17.85	1	10,181	0.01%
2018/08/23	2	17.93	0	18.00	17.95	2	10,610	0.02%
2018/08/22	0	0.00	10	17.95	18.00	-10	10,759	-0.09%
2018/08/21	5	17.87	3	17.90	17.90	2	10,681	0.02%
2018/08/17	48	17.60	1	17.60	17.55	47	10,577	0.44%
2018/08/16	66	17.34	95	17.36	17.45	-29	10,537	-0.28%
2018/08/15	4	18.59	44	18.60	18.65	-40	10,139	-0.39%
2018/08/14	1	18.60	36	18.65	18.70	-35	9,689	-0.36%
2018/08/13	3.1	18.65	0	0.00	18.55	3.1	9,543	0.03%
2018/08/10	3	18.63	38.3	18.61	18.75	-35.3	9,299	-0.38%
2018/08/09	0	0.00	70	18.44	18.50	-70	9,002	-0.78%
2018/08/08	6	18.35	0	0.00	18.40	6	8,856	0.07%
2018/08/07	2	18.25	0	0.00	18.25	2	8,738	0.02%
2018/08/06	2	18.28	0	0.00	18.25	2	8,609	0.02%
2018/08/03	1	18.20	11.3	18.25	18.25	-10.3	8,547	-0.12%
2018/08/02	6	18.22	0	0.00	18.25	6	8,494	0.07%
2018/08/01	2	18.28	10	18.35	18.35	-8	8,438	-0.09%
2018/07/31	2	18.13	0	0.00	18.35	2	8,385	0.02%
2018/07/30	10	18.05	0	0.00	18.10	10	8,112	0.12%
2018/07/27	0	0.00	1	18.00	18.00	-1	7,968	-0.01%
2018/07/26	6	17.90	0	0.00	18.00	6	7,897	0.08%
2018/07/24	0	0.00	1	17.95	17.95	-1	7,899	-0.01%
2018/07/23	5	17.90	0	0.00	17.95	5	7,938	0.06%
2018/07/18	0	0.00	16	17.76	17.80	-16	8,029	-0.20%
2018/07/17	0	0.00	1	17.75	17.80	-1	8,014	-0.01%
2018/07/12	0	0.00	0.5	17.80	17.75	-0.5	8,122	-0.01%
2018/07/11	10	17.63	0	0.00	17.60	10	8,165	0.12%
2018/07/10	1	17.65	0	0.00	17.70	1	8,159	0.01%
2018/07/09	1	17.65	0	0.00	17.60	1	8,174	0.01%
2018/07/06	2.3	17.51	0	0.00	17.55	2.3	8,193	0.03%
2018/07/05	15	17.60	0	0.00	17.60	15	8,171	0.18%
2018/07/04	0	0.00	6	17.63	17.60	-6	8,233	-0.07%
2018/07/02	5	17.65	0	0.00	17.60	5	8,247	0.06%
2018/06/27	6	17.54	0	0.00	17.50	6	8,061	0.07%
2018/06/26	7	17.55	0	0.00	17.55	7	7,998	0.09%
2018/06/22	3	17.53	71	17.60	17.55	-68	7,893	-0.86%
2018/06/21	1	17.60	0	0.00	17.60	1	7,786	0.01%
2018/06/20	1	17.60	2.5	17.63	17.65	-1.5	7,829	-0.02%
2018/06/19	6.2	17.65	0	0.00	17.60	6.2	7,755	0.08%
2018/06/15	1	17.75	6	17.78	17.85	-5	7,568	-0.07%
2018/06/14	9	17.85	0	0.00	17.80	9	7,344	0.12%
2018/06/12	1	17.95	9	18.00	18.05	-8	7,514	-0.11%
2018/06/11	6.3	18.07	0	0.00	18.05	6.3	7,448	0.08%
2018/06/08	3	17.97	0	0.00	18.05	3	7,394	0.04%
2018/06/07	0	0.00	2	18.00	18.10	-2	7,460	-0.03%
2018/06/06	0	0.00	0.2	17.95	17.95	-0.2	7,347	0.00%
2018/06/05	0	0.00	1	17.90	17.95	-1	7,344	-0.01%
2018/06/04	12	17.79	1.4	17.80	17.80	10.6	7,283	0.15%
2018/06/01	1	17.75	0	0.00	17.80	1	7,288	0.01%
2018/05/31	3	17.68	0	0.00	17.90	3	7,237	0.04%
2018/05/30	6	17.70	0	0.00	17.65	6	6,865	0.09%
2018/05/29	4	17.81	0	0.00	17.90	4	6,737	0.06%
2018/05/28	5	17.80	0	0.00	17.85	5	6,772	0.07%
2018/05/25	43	17.75	0	0.00	17.75	43	6,837	0.63%
2018/05/24	5.1	17.71	1	17.80	17.75	4.1	6,835	0.06%
2018/05/23	5	17.80	0	0.00	17.75	5	6,889	0.07%
2018/05/21	4	17.85	0	0.00	17.90	4	6,942	0.06%
2018/05/16	6	17.90	0	0.00	17.90	6	7,183	0.08%
2018/05/15	2	17.90	0	0.00	18.00	2	7,410	0.03%
2018/05/14	4	17.86	0	0.00	17.90	4	7,812	0.05%
2018/05/11	0	0.00	5	17.85	17.85	-5	8,016	-0.06%
2018/05/09	1	17.75	0	0.00	17.75	1	8,278	0.01%
2018/05/07	28.3	17.79	0.3	17.80	17.75	28	8,590	0.33%
2018/05/04	6	17.80	0	0.00	17.80	6	8,630	0.07%
2018/05/03	1	17.95	0	0.00	17.90	1	8,633	0.01%
2018/05/02	3	17.95	0	0.00	18.00	3	8,694	0.03%
2018/04/30	2	17.90	23	17.90	17.95	-21	8,689	-0.24%
2018/04/27	1.2	17.81	0	0.00	17.85	1.2	8,665	0.01%
2018/04/26	0.2	17.80	0	0.00	17.85	0.2	8,693	0.00%
2018/04/25	5	17.70	4	17.70	17.80	1	8,686	0.01%
2018/04/24	3	17.80	2	17.80	17.75	1	8,746	0.01%
2018/04/23	3	17.77	0	0.00	17.80	3	8,847	0.03%
2018/04/20	6.5	17.71	0	0.00	17.75	6.5	8,867	0.07%
2018/04/19	1	17.80	5	17.80	17.85	-4	8,890	-0.04%
2018/04/18	5	17.75	4	17.70	17.75	1	8,876	0.01%
2018/04/17	2	17.70	0	0.00	17.75	2	8,923	0.02%
2018/04/16	3	17.75	6	17.75	17.75	-3	8,924	-0.03%
2018/04/13	1	17.80	13	17.83	17.80	-12	9,015	-0.13%
2018/04/12	0.3	17.80	4	17.75	17.80	-3.7	9,163	-0.04%
2018/04/09	2	17.55	3	17.62	17.65	-1	9,334	-0.01%
2018/04/03	4	17.50	0	0.00	17.50	4	9,303	0.04%
2018/04/02	3	17.55	0	0.00	17.55	3	9,337	0.03%
2018/03/31	0	17.60	0	0.00	17.60	0	9,408	0.00%
2018/03/30	1	17.55	0	0.00	17.60	1	9,444	0.01%
2018/03/29	34	17.50	0	0.00	17.50	34	9,405	0.36%
2018/03/28	1	17.55	0	0.00	17.55	1	9,340	0.01%
2018/03/27	9	17.49	1	17.60	17.60	8	9,378	0.09%
2018/03/26	16	17.42	0	0.00	17.45	16	9,332	0.17%
2018/03/23	2	17.50	30	17.35	17.45	-28	9,329	-0.30%
2018/03/22	33	17.60	0	0.00	17.60	33	9,279	0.36%
2018/03/21	0.2	17.60	0	0.00	17.60	0.2	9,264	0.00%
2018/03/20	4	17.55	0	0.00	17.55	4	9,377	0.04%
2018/03/19	3	17.57	0	0.00	17.60	3	9,332	0.03%
2018/03/16	0	0.00	2	17.55	17.60	-2	9,311	-0.02%
2018/03/14	1	17.40	2	17.40	17.45	-1	9,037	-0.01%
2018/03/13	0	0.00	2	17.40	17.45	-2	9,082	-0.02%
2018/03/12	3	17.30	0	0.00	17.35	3	8,968	0.03%
2018/03/09	0	0.00	0.5	17.25	17.25	-0.5	8,979	-0.01%
2018/03/08	0	0.00	0.5	17.15	17.15	-0.5	9,006	-0.01%
2018/03/07	0	0.00	1	17.10	17.10	-1	9,156	-0.01%
2018/03/06	30	17.05	27	17.10	17.10	3	9,200	0.03%
2018/03/05	2	17.00	0	0.00	16.95	2	9,444	0.02%
2018/03/02	7	17.01	0	0.00	17.00	7	9,392	0.07%
2018/02/27	4	17.20	0.5	17.20	17.20	3.5	9,260	0.04%
2018/02/26	1	17.10	3	17.15	17.15	-2	9,153	-0.02%
2018/02/23	1	17.00	0	0.00	17.05	1	9,122	0.01%
2018/02/21	22	16.90	4.5	16.94	16.95	17.5	9,319	0.19%
2018/02/12	5	16.73	0.5	16.85	16.75	4.5	9,226	0.05%
2018/02/09	34	16.69	0	0.00	16.65	34	9,147	0.37%
2018/02/07	4	16.84	2	16.80	16.90	2	8,990	0.02%
2018/02/06	45.1	16.68	16.5	16.65	16.60	28.6	8,789	0.33%
2018/02/05	27	17.14	0	0.00	17.10	27	8,392	0.32%
2018/02/01	0	0.00	0.1	17.35	17.40	-0.1	8,124	0.00%
2018/01/30	1.5	17.33	25	17.34	17.30	-23.5	7,826	-0.30%
2018/01/29	1	17.35	2	17.38	17.40	-1	7,743	-0.01%
2018/01/26	10	17.40	0	0.00	17.35	10	7,665	0.13%
2018/01/24	1	17.30	101	17.30	17.25	-100	7,529	-1.33%	大賣/
2018/01/22	2	17.35	8	17.30	17.40	-6	7,520	-0.08%
2018/01/19	8	17.40	11	17.43	17.45	-3	7,476	-0.04%
2018/01/18	3	17.50	4	17.53	17.50	-1	7,445	-0.01%
2018/01/17	1	17.45	4	17.43	17.50	-3	7,373	-0.04%
2018/01/16	1	17.35	5	17.34	17.40	-4	7,316	-0.05%
2018/01/15	1	17.25	3	17.27	17.35	-2	7,314	-0.03%
2018/01/12	0	0.00	2	17.25	17.30	-2	7,354	-0.03%
2018/01/11	0	0.00	0.3	17.20	17.25	-0.3	7,314	0.00%
2018/01/10	0	0.00	2	17.25	17.30	-2	7,440	-0.03%
2018/01/09	0.5	17.30	25	17.26	17.30	-24.6	7,418	-0.33%
2018/01/08	120	17.23	4	17.20	17.30	116	7,430	1.56%	大買/鉅額交易
2018/01/05	10	17.10	1	17.10	17.15	9	7,285	0.12%
2018/01/04	1	16.90	1	16.95	16.95	0	7,233	0.00%
2018/01/03	2	16.85	0	0.00	16.90	2	7,272	0.03%