華南金 (2880)-元大-新竹券商分點個股進出

台股 » 個股 » 華南金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華南金

(2880)

可現股當沖

股價
22.50
漲跌
▼0.35
漲幅
-1.53%
成交量
11,003張
產業
上市金融類股
1538人加入追蹤

立即追蹤
本地時間:13:30

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

華南金 (2880)籌碼相關－元大-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	4	22.55	1	22.55	22.50	3	10,607	0.03%
2024/04/23	3	22.85	1.6	22.88	22.95	1.4	10,765	0.01%
2024/04/22	6	22.70	0.2	22.65	22.75	5.8	10,871	0.05%
2024/04/19	1.2	22.21	0	0.00	22.20	1.2	10,767	0.01%
2024/04/18	0	0.00	10	22.70	22.65	-10	10,495	-0.10%
2024/04/17	3.4	22.50	0	22.45	22.45	3.4	10,422	0.03%
2024/04/16	4	22.63	0	0.00	22.40	4	10,148	0.04%
2024/04/12	1	22.90	0	0.00	23.00	1	9,824	0.01%
2024/04/11	0	0.00	1	23.10	23.20	-1	9,588	-0.01%
2024/04/10	0	0.00	2	23.23	23.15	-2	9,512	-0.02%
2024/04/09	0	0.00	0	23.05	23.20	0	9,512	0.00%
2024/04/08	0	23.00	0	0.00	23.10	0	9,446	0.00%
2024/04/03	1	22.95	0	0.00	22.85	1	9,417	0.01%
2024/04/02	0	0.00	4	23.10	23.20	-4	9,368	-0.04%
2024/03/29	0	0.00	5.5	23.15	23.15	-5.5	9,418	-0.06%
2024/03/28	6	22.88	8	22.99	22.90	-2	9,127	-0.02%
2024/03/26	0	0.00	3	23.05	23.05	-3	9,034	-0.03%
2024/03/25	1.2	22.85	6	22.80	22.90	-4.8	8,974	-0.05%
2024/03/21	0	0.00	1	22.95	23.00	-1	8,805	-0.01%
2024/03/20	6.1	22.63	5	22.65	22.55	1.1	8,693	0.01%
2024/03/19	1	22.95	1.2	22.80	22.80	-0.2	8,611	0.00%
2024/03/18	0.1	22.80	1	23.10	22.95	-0.9	8,441	-0.01%
2024/03/15	1.1	22.86	3.9	22.89	23.00	-2.7	8,256	-0.03%
2024/03/14	6	22.39	14.5	22.63	22.80	-8.5	7,861	-0.11%
2024/03/13	0	0.00	1.3	22.06	22.15	-1.3	7,452	-0.02%
2024/03/12	0	0.00	1	22.15	22.05	-1	7,346	-0.01%
2024/03/11	1	22.05	101	22.05	22.00	-100	7,352	-1.36%	大賣/
2024/03/08	0.1	21.85	215	21.83	22.00	-214.9	7,333	-2.93%	大賣/鉅額交易
2024/03/07	0.2	21.75	0	0.00	21.85	0.2	7,168	0.00%
2024/03/06	0.3	21.81	100	21.80	21.80	-99.8	7,130	-1.40%
2024/03/05	0.3	21.75	8.3	21.75	21.70	-8	7,926	-0.10%
2024/03/04	2.1	21.80	21.2	21.76	21.75	-19.1	7,954	-0.24%
2024/03/01	1	21.90	2	22.00	21.85	-1	8,074	-0.01%
2024/02/27	1.5	21.73	1.3	21.70	21.85	0.2	8,013	0.00%
2024/02/26	4.3	21.65	0	0.00	21.60	4.3	7,956	0.05%
2024/02/23	3.4	21.75	0	0.00	21.75	3.4	7,966	0.04%
2024/02/22	5.4	21.73	0	0.00	21.70	5.4	8,148	0.07%
2024/02/21	1	21.80	2	21.75	21.80	-1	8,156	-0.01%
2024/02/20	0.3	21.85	0	0.00	21.85	0.3	8,256	0.00%
2024/02/19	0.3	21.80	0	0.00	21.90	0.3	8,389	0.00%
2024/02/16	0	0.00	1	22.00	21.75	-1	8,616	-0.01%
2024/02/15	2.7	21.68	0	0.00	21.75	2.7	8,605	0.03%
2024/02/05	1	21.85	1	21.85	21.75	0	8,515	0.00%
2024/02/02	1	21.90	0	0.00	21.90	1	8,448	0.01%
2024/02/01	0	0.00	0.5	21.80	21.85	-0.5	8,461	-0.01%
2024/01/31	10	21.70	0.1	21.70	21.60	9.9	8,431	0.12%
2024/01/29	0	0.00	1	21.80	21.75	-1	8,452	-0.01%
2024/01/26	5	21.60	3	21.53	21.65	2	8,481	0.02%
2024/01/24	1	21.35	0	0.00	21.40	1	8,466	0.01%
2024/01/23	0	0.00	2	21.25	21.35	-2	8,485	-0.02%
2024/01/22	0	21.30	1	21.25	21.25	-1	8,592	-0.01%
2024/01/19	100	21.00	0.1	21.25	21.20	99.9	8,570	1.17%
2024/01/18	53.3	21.10	4.1	21.16	21.10	49.2	8,609	0.57%
2024/01/17	82.5	21.19	200	21.20	21.05	-117.5	8,642	-1.36%	大賣/鉅額交易
2024/01/16	10.3	21.53	1	21.55	21.45	9.3	8,394	0.11%
2024/01/15	10	21.95	0	0.00	21.85	10	8,238	0.12%
2024/01/12	51	22.10	0	0.00	22.00	51	8,368	0.61%
2024/01/11	150	22.20	2.5	22.17	22.10	147.5	8,423	1.75%	大買/鉅額交易
2024/01/10	3	21.90	0	0.00	21.95	3	8,392	0.04%
2024/01/09	0	0.00	1	22.30	21.95	-1	8,369	-0.01%
2024/01/05	0	0.00	5	22.02	22.05	-5	8,390	-0.06%
2024/01/04	0	0.00	6	22.05	22.00	-6	8,524	-0.07%
2024/01/03	3.3	22.00	2	22.00	22.00	1.3	8,763	0.01%
2024/01/02	0	0.00	3	22.20	22.35	-3	8,734	-0.03%
2023/12/29	0.1	22.25	0	0.00	22.35	0.1	8,785	0.00%
2023/12/28	0	0.00	3.5	22.33	22.40	-3.5	9,047	-0.04%
2023/12/27	0	0.00	1.6	22.20	22.25	-1.6	9,000	-0.02%
2023/12/26	0	0.00	12.2	22.05	22.20	-12.2	8,957	-0.14%
2023/12/25	11.2	21.85	1	21.90	21.95	10.2	8,979	0.11%
2023/12/22	2.1	21.90	0	0.00	21.90	2.1	9,044	0.02%
2023/12/21	26.4	21.75	2.1	21.88	21.85	24.4	9,195	0.26%
2023/12/20	8.4	22.09	5	22.10	21.90	3.4	9,149	0.04%
2023/12/19	0.1	22.10	0	0.00	22.20	0.1	9,049	0.00%
2023/12/18	0.1	22.20	12	22.34	22.35	-11.9	9,185	-0.13%
2023/12/15	1.4	22.29	20.1	22.30	22.25	-18.7	9,172	-0.20%
2023/12/14	0	0.00	11.5	22.35	22.40	-11.5	9,009	-0.13%
2023/12/13	10.1	22.10	0	0.00	22.20	10.1	8,829	0.11%
2023/12/12	1	22.15	1.5	22.22	22.20	-0.5	8,996	-0.01%
2023/12/11	0.2	22.05	158	22.10	22.20	-157.8	9,087	-1.74%	大賣/鉅額交易
2023/12/08	0.3	22.00	0	0.00	22.10	0.3	9,091	0.00%
2023/12/07	5.3	21.95	0	0.00	22.00	5.3	9,126	0.06%
2023/12/06	1	22.10	5	22.15	22.15	-4	9,160	-0.04%
2023/12/05	0.4	21.88	5	21.95	22.00	-4.6	9,092	-0.05%
2023/12/04	6.1	21.94	0.5	21.95	21.90	5.6	9,084	0.06%
2023/12/01	4.9	21.94	0	0.00	21.95	4.9	9,145	0.05%
2023/11/30	2.4	22.01	2.4	22.21	22.25	0	9,118	0.00%
2023/11/29	0.5	22.02	0.2	22.05	22.05	0.3	8,298	0.00%
2023/11/28	0.2	21.93	6.4	22.09	22.10	-6.2	8,178	-0.08%
2023/11/27	0.9	21.89	3	22.03	21.85	-2.1	8,488	-0.02%
2023/11/24	0	0.00	21	21.76	21.90	-21	8,357	-0.25%
2023/11/23	0.1	21.70	1.5	21.70	21.80	-1.4	8,388	-0.02%
2023/11/22	5.2	21.66	0	0.00	21.80	5.2	8,363	0.06%
2023/11/21	0.2	21.65	11.5	21.81	21.85	-11.3	8,432	-0.13%
2023/11/20	0.1	21.45	5.7	21.50	21.60	-5.6	8,468	-0.07%
2023/11/17	0.2	21.55	2.1	21.65	21.60	-1.9	8,529	-0.02%
2023/11/16	0.1	21.30	2.1	21.40	21.50	-2	8,413	-0.02%
2023/11/15	0.4	21.40	10	21.20	21.45	-9.6	8,316	-0.12%
2023/11/14	0	20.95	0	0.00	21.00	0	8,166	0.00%
2023/11/13	0	0.00	6	20.99	20.95	-6	8,343	-0.07%
2023/11/09	12	20.78	7	20.80	20.75	5	8,701	0.06%
2023/11/08	1.1	20.80	0	0.00	20.85	1.1	8,821	0.01%
2023/11/07	77.1	20.85	6	20.85	20.90	71.1	8,850	0.80%
2023/11/06	4	20.95	2	21.00	20.95	2	8,959	0.02%
2023/11/03	4	20.73	0	0.00	20.85	4	8,904	0.04%
2023/11/02	3	20.55	1	20.65	20.60	2	8,963	0.02%
2023/11/01	0.1	20.35	0	0.00	20.40	0.1	8,986	0.00%
2023/10/30	2.4	20.32	0	0.00	20.30	2.4	9,213	0.03%
2023/10/26	10.1	20.30	1	20.40	20.25	9.1	9,321	0.10%
2023/10/25	21.5	20.37	0	0.00	20.40	21.5	9,265	0.23%
2023/10/24	19.1	20.42	0	0.00	20.40	19.1	9,230	0.21%
2023/10/23	2.2	20.50	0	0.00	20.50	2.2	9,231	0.02%
2023/10/20	52.2	20.55	0	0.00	20.50	52.2	9,209	0.57%
2023/10/19	53.5	20.75	0	0.00	20.75	53.5	9,104	0.59%
2023/10/18	60.1	20.85	0	0.00	20.80	60.1	9,079	0.66%
2023/10/17	3.5	20.93	0	0.00	20.95	3.5	9,086	0.04%
2023/10/16	69.2	20.88	20.2	20.90	21.00	49	9,076	0.54%
2023/10/13	71	20.97	0	0.00	20.95	71	9,080	0.78%
2023/10/12	3.1	21.10	2	21.08	21.20	1.1	9,112	0.01%
2023/10/11	300	20.77	3	20.92	21.00	297	9,086	3.27%	大買/鉅額交易
2023/10/06	1	20.40	1.6	20.52	20.55	-0.6	8,898	-0.01%
2023/10/05	1	20.30	0	0.00	20.30	1	8,934	0.01%
2023/10/04	18	20.28	0.1	20.35	20.20	17.9	8,920	0.20%
2023/10/03	5.3	20.51	0	0.00	20.45	5.3	8,707	0.06%
2023/09/28	7	20.59	0	0.00	20.50	7	9,148	0.08%
2023/09/27	0.5	20.56	0	0.00	20.50	0.5	9,172	0.01%
2023/09/26	9.9	20.54	0	0.00	20.55	9.9	9,154	0.11%
2023/09/25	1.3	20.75	0	0.00	20.75	1.3	9,020	0.01%
2023/09/22	0.2	20.70	51	20.60	20.70	-50.8	9,164	-0.55%
2023/09/21	8.2	20.66	7	20.75	20.60	1.2	9,204	0.01%
2023/09/20	1.2	20.90	3	20.85	20.90	-1.8	9,068	-0.02%
2023/09/19	7.2	20.94	0	0.00	20.85	7.2	9,071	0.08%
2023/09/18	1.2	20.91	0	0.00	20.95	1.2	9,082	0.01%
2023/09/15	3.2	21.05	0	0.00	21.00	3.2	9,141	0.04%
2023/09/13	0.1	20.87	0	0.00	20.90	0.1	8,930	0.00%
2023/09/12	2.2	20.75	1	20.90	20.90	1.2	9,069	0.01%
2023/09/11	1	20.65	0	0.00	20.75	1	9,029	0.01%
2023/09/07	6.1	20.50	0	0.00	20.50	6.1	9,070	0.07%
2023/09/06	10.4	20.55	0	0.00	20.50	10.4	9,038	0.12%
2023/09/05	0	0.00	1	20.70	20.65	-1	9,004	-0.01%
2023/09/04	0	0.00	1	20.80	20.70	-1	9,002	-0.01%
2023/09/01	1.2	20.66	1	20.70	20.60	0.2	9,050	0.00%
2023/08/31	35.5	20.56	0	0.00	20.50	35.5	9,070	0.39%
2023/08/30	0.2	20.85	0	0.00	20.85	0.2	8,620	0.00%
2023/08/29	0.2	20.78	2	20.75	20.70	-1.8	8,741	-0.02%
2023/08/28	0.1	20.85	0	20.90	20.80	0.1	8,757	0.00%
2023/08/25	17.6	20.63	0	0.00	20.60	17.6	9,983	0.18%
2023/08/24	22.8	20.73	0	0.00	20.70	22.8	10,088	0.23%
2023/08/23	15.2	20.80	0	0.00	20.80	15.2	10,050	0.15%
2023/08/21	0.3	20.93	0	0.00	20.90	0.3	10,108	0.00%
2023/08/18	4.4	20.90	0	0.00	20.80	4.4	10,119	0.04%
2023/08/17	21.8	20.86	5	20.92	20.85	16.8	10,146	0.17%
2023/08/16	117.9	21.66	0	0.00	21.60	117.9	10,018	1.18%	大買/鉅額交易
2023/08/15	46	21.94	0	0.00	21.90	46	9,945	0.46%
2023/08/14	3.4	22.11	0	0.00	22.15	3.4	9,949	0.03%
2023/08/11	0	0.00	0.7	22.35	22.30	-0.7	10,042	-0.01%
2023/08/10	0.1	22.32	5.7	22.37	22.30	-5.6	10,069	-0.06%
2023/08/09	1	22.15	1	22.30	22.30	0	10,027	0.00%
2023/08/08	14.1	22.19	0	0.00	22.10	14.1	10,034	0.14%
2023/08/04	0.2	22.23	0	0.00	22.25	0.2	10,055	0.00%
2023/08/02	2.4	22.21	3	22.25	22.15	-0.6	10,028	-0.01%
2023/08/01	0.3	22.34	1.5	22.45	22.55	-1.2	9,979	-0.01%
2023/07/31	0.1	22.30	12	22.39	22.25	-11.9	9,921	-0.12%
2023/07/28	1.1	22.25	11.5	22.30	22.20	-10.4	9,898	-0.11%
2023/07/27	0	0.00	3	22.27	22.30	-3	9,934	-0.03%
2023/07/26	1	22.25	4	22.20	22.20	-3	10,146	-0.03%
2023/07/25	0.1	22.00	0	0.00	22.10	0.1	11,061	0.00%
2023/07/24	2.2	21.91	0	0.00	21.90	2.2	11,060	0.02%
2023/07/21	1.1	22.10	0	0.00	22.10	1.1	11,092	0.01%
2023/07/20	0.2	22.20	1	22.20	22.25	-0.8	11,086	-0.01%
2023/07/19	10.9	22.15	0	22.20	22.10	10.9	11,039	0.10%
2023/07/18	12.2	22.27	0.8	22.20	22.15	11.4	11,021	0.10%
2023/07/17	0.1	22.10	2	22.20	22.20	-1.9	11,000	-0.02%
2023/07/14	0.1	21.90	2	22.00	22.05	-1.9	10,992	-0.02%
2023/07/12	0.6	21.81	0	0.00	21.85	0.6	10,975	0.01%
2023/07/11	0	0.00	10	21.80	21.80	-10	10,956	-0.09%
2023/07/10	7.1	21.36	0	0.00	21.40	7.1	10,960	0.06%
2023/07/07	2.7	21.42	0	0.00	21.40	2.7	10,921	0.02%
2023/07/06	15.4	21.74	0	0.00	21.60	15.4	10,801	0.14%
2023/07/05	2	22.00	0	0.00	22.00	2	10,449	0.02%
2023/07/04	1.2	22.10	0	0.00	22.05	1.2	10,363	0.01%
2023/07/03	0	0.00	0.2	22.20	22.10	-0.2	10,402	0.00%
2023/06/30	1.4	22.12	1.2	22.20	22.20	0.2	10,462	0.00%
2023/06/29	1	22.25	0	0.00	22.15	1	10,317	0.01%
2023/06/28	2	22.15	0	0.00	22.15	2	10,277	0.02%
2023/06/27	1.1	22.20	0	0.00	22.20	1.1	10,251	0.01%
2023/06/26	5.1	22.25	153	22.25	22.25	-147.9	10,263	-1.44%	大賣/鉅額交易
2023/06/20	0	0.00	2	22.35	22.25	-2	10,383	-0.02%
2023/06/19	0.1	22.20	0	0.00	22.35	0.1	10,418	0.00%
2023/06/16	3.1	22.20	0	0.00	22.20	3.1	10,438	0.03%
2023/06/15	154.1	22.35	4.5	22.36	22.40	149.6	10,337	1.45%	大買/鉅額交易
2023/06/14	0.1	22.40	1	22.35	22.45	-0.9	10,473	-0.01%
2023/06/13	0.5	22.35	6	22.45	22.45	-5.5	10,744	-0.05%
2023/06/12	5.1	22.30	0	0.00	22.30	5.1	10,905	0.05%
2023/06/09	0.5	22.32	20	22.25	22.25	-19.5	11,120	-0.18%
2023/06/08	0.1	22.40	0	0.00	22.35	0.1	11,180	0.00%
2023/06/07	0	22.35	0	0.00	22.40	0	11,297	0.00%
2023/06/06	0	0.00	2	22.50	22.35	-2	11,312	-0.02%
2023/06/05	0	0.00	0.1	22.45	22.40	-0.1	11,368	0.00%
2023/06/02	0	22.25	0	0.00	22.30	0	11,361	0.00%
2023/06/01	0	22.30	0	0.00	22.20	0	11,280	0.00%
2023/05/31	1	22.25	0	0.00	22.25	1	11,234	0.01%
2023/05/30	0	0.00	1	22.35	22.25	-1	10,021	-0.01%
2023/05/29	3	22.20	1	22.25	22.20	2	10,002	0.02%
2023/05/26	3.1	22.20	1	22.30	22.25	2.1	9,945	0.02%
2023/05/25	2.1	22.40	0	0.00	22.30	2.1	9,922	0.02%
2023/05/24	1	22.60	13	22.55	22.55	-12	9,900	-0.12%
2023/05/23	2	22.60	2	22.70	22.65	0	9,887	0.00%
2023/05/22	0	0.00	2	22.70	22.65	-2	9,796	-0.02%
2023/05/19	1	22.70	11	22.61	22.75	-10	9,738	-0.10%
2023/05/18	2	22.30	11	22.50	22.55	-9	9,576	-0.09%
2023/05/17	0	0.00	11	22.27	22.35	-11	9,499	-0.12%
2023/05/16	0	0.00	18	22.00	22.10	-18	9,301	-0.19%
2023/05/15	4	21.84	17	21.84	21.95	-13	9,289	-0.14%
2023/05/12	2	21.90	0	0.00	21.90	2	9,310	0.02%
2023/05/11	5	22.25	5	22.15	22.10	0	9,303	0.00%
2023/05/10	11	22.05	11	22.10	22.20	0	9,272	0.00%
2023/05/09	1	21.95	17	22.00	22.05	-16	9,211	-0.17%
2023/05/08	2	22.00	0.1	22.00	22.00	1.9	9,272	0.02%
2023/05/05	6	22.00	0	0.00	22.00	6	9,200	0.07%
2023/05/04	3	21.80	11	21.86	21.95	-8	9,216	-0.09%
2023/05/03	4	21.85	1	21.90	21.85	3	9,195	0.03%
2023/05/02	3.1	21.85	14.4	21.80	21.90	-11.3	9,429	-0.12%
2023/04/28	19.1	21.92	209	21.94	21.90	-189.9	9,633	-1.97%	大賣/鉅額交易
2023/04/27	0	0.00	50.2	22.85	22.80	-50.2	8,832	-0.57%
2023/04/26	3	22.85	4	22.85	22.95	-1	8,896	-0.01%
2023/04/25	20	22.95	0	0.00	22.80	20	8,962	0.22%
2023/04/24	0	0.00	5	22.85	22.85	-5	9,083	-0.06%
2023/04/21	2	22.75	100	22.80	22.80	-98	9,307	-1.05%
2023/04/20	2	22.80	2	22.75	22.75	0	9,398	0.00%
2023/04/19	1	22.85	2	22.80	22.80	-1	9,707	-0.01%
2023/04/18	0.1	22.65	0	22.72	22.70	0.1	9,668	0.00%
2023/04/17	0.1	22.70	3	22.60	22.70	-2.9	9,663	-0.03%
2023/04/14	2	22.85	17	22.76	22.80	-15	9,598	-0.16%
2023/04/13	0.1	22.65	0	0.00	22.70	0.1	9,682	0.00%
2023/04/12	0	0.00	1	22.65	22.55	-1	9,657	-0.01%
2023/04/10	5	22.50	0	0.00	22.50	5	9,680	0.05%
2023/04/07	2.1	22.38	0.2	22.48	22.45	1.9	9,662	0.02%
2023/03/30	0	0.00	5	22.15	22.20	-5	9,499	-0.05%
2023/03/29	2	22.25	4	22.30	22.30	-2	9,525	-0.02%
2023/03/28	2	22.13	0.4	22.15	22.15	1.6	9,641	0.02%
2023/03/27	1	22.10	0.4	22.15	22.10	0.6	9,761	0.01%
2023/03/24	2	22.10	1	22.05	22.10	1	9,921	0.01%
2023/03/23	3.2	21.93	0	0.00	22.05	3.2	9,859	0.03%
2023/03/22	3	21.93	0	0.00	22.05	3	9,783	0.03%
2023/03/21	2	21.70	0	0.00	21.75	2	9,835	0.02%
2023/03/20	15.3	21.45	0	0.00	21.45	15.3	9,787	0.16%
2023/03/17	0.1	21.65	0	0.00	21.65	0.1	9,778	0.00%
2023/03/16	34.9	21.57	14	21.55	21.55	20.9	9,654	0.22%
2023/03/15	18.1	22.02	0	0.00	21.95	18.1	9,537	0.19%
2023/03/14	26.7	22.21	0	0.00	22.15	26.7	9,431	0.28%
2023/03/13	10.1	22.40	11	22.50	22.50	-0.9	9,221	-0.01%
2023/03/10	26.9	22.65	2	22.63	22.60	24.9	9,132	0.27%
2023/03/09	8.2	22.79	0	0.00	22.80	8.2	9,110	0.09%
2023/03/08	20.1	22.90	0	0.00	22.90	20.1	9,380	0.21%
2023/03/07	2	22.95	2	22.95	23.05	0	9,353	0.00%
2023/03/06	0	0.00	12	22.87	22.90	-12	9,487	-0.13%
2023/03/03	3	22.80	1	22.70	22.75	2	9,570	0.02%
2023/03/02	3	22.83	0	0.00	22.75	3	9,626	0.03%
2023/03/01	5	22.75	0	0.00	22.85	5	9,629	0.05%
2023/02/24	1	22.85	2	22.90	22.85	-1	9,437	-0.01%
2023/02/23	2	23.00	0	0.00	22.95	2	9,392	0.02%
2023/02/22	10	22.73	0	0.00	22.95	10	9,382	0.11%
2023/02/21	6.5	22.81	121	22.80	22.85	-114.6	9,365	-1.22%	大賣/鉅額交易
2023/02/20	0	0.00	1	23.00	23.00	-1	9,470	-0.01%
2023/02/16	1	22.85	2	22.80	22.80	-1	9,756	-0.01%
2023/02/15	0.1	22.85	0	0.00	22.75	0.1	9,975	0.00%
2023/02/14	1	22.95	0.1	22.90	23.00	0.9	9,927	0.01%
2023/02/13	0.7	22.69	1	22.65	22.75	-0.3	9,939	0.00%
2023/02/09	4	22.56	0	0.00	22.55	4	9,857	0.04%
2023/02/08	3	22.65	0	0.00	22.60	3	9,868	0.03%
2023/02/07	2.1	22.63	0	0.00	22.60	2.1	9,878	0.02%
2023/02/06	13.3	22.65	0	0.00	22.60	13.3	9,844	0.13%
2023/02/03	2	22.78	0	0.00	22.75	2	9,790	0.02%
2023/02/02	8.6	22.82	0	0.00	22.80	8.6	9,861	0.09%
2023/02/01	2.1	22.88	0	0.00	22.90	2.1	9,863	0.02%
2023/01/31	12.3	22.92	0	0.00	22.75	12.3	9,935	0.12%
2023/01/30	2.1	22.81	2	23.50	23.40	0.1	9,757	0.00%
2023/01/17	14.1	23.08	0	0.00	22.95	14.1	9,472	0.15%
2023/01/16	0	0.00	10.3	23.00	23.20	-10.3	9,417	-0.11%
2023/01/13	7.2	22.91	3	23.05	22.80	4.2	9,417	0.04%
2023/01/12	8.1	22.93	0	0.00	22.85	8.1	9,548	0.09%
2023/01/11	5.5	23.24	0.1	23.30	23.20	5.4	9,506	0.06%
2023/01/10	2.1	23.31	0	0.00	23.50	2.1	9,402	0.02%
2023/01/09	1	23.40	17	23.11	23.40	-16	9,458	-0.17%
2023/01/05	3	22.73	0	0.00	22.65	3	9,545	0.03%
2023/01/03	5	22.25	1	22.40	22.70	4	9,796	0.04%
2022/12/30	0	0.00	3.4	22.55	22.45	-3.4	9,725	-0.03%
2022/12/29	13	22.21	0.5	22.30	22.30	12.5	9,801	0.13%
2022/12/28	1	22.55	0	0.00	22.45	1	9,787	0.01%
2022/12/27	1	22.70	0	0.00	22.70	1	9,878	0.01%
2022/12/26	0	0.00	1	22.55	22.60	-1	10,009	-0.01%
2022/12/23	3	22.55	0	0.00	22.50	3	10,149	0.03%
2022/12/21	1.1	22.75	0	0.00	22.65	1.1	10,575	0.01%
2022/12/20	0	22.80	0	0.00	22.80	0	10,693	0.00%
2022/12/19	0.1	22.55	0	0.00	22.85	0.1	10,666	0.00%
2022/12/16	0	0.00	1	22.40	22.65	-1	10,580	-0.01%
2022/12/14	1	22.65	4	22.64	22.70	-3	10,663	-0.03%
2022/12/13	1.5	22.40	2	22.30	22.35	-0.5	10,604	0.00%
2022/12/12	0.5	22.60	0	0.00	22.70	0.5	10,535	0.00%
2022/12/09	1	22.65	0.4	22.60	22.65	0.6	10,887	0.01%
2022/12/08	2	22.50	0	0.00	22.55	2	10,891	0.02%
2022/12/07	0.3	22.45	15	22.57	22.60	-14.8	10,969	-0.13%
2022/12/06	0.7	22.25	0	0.00	22.05	0.7	10,870	0.01%
2022/12/05	0.9	22.40	9	22.30	22.25	-8.1	10,831	-0.07%
2022/12/02	28	22.47	0	0.00	22.40	28	10,830	0.26%
2022/12/01	0	0.00	1	22.80	22.80	-1	10,914	-0.01%
2022/11/30	1	22.30	5	22.49	22.70	-4	10,886	-0.04%
2022/11/29	0	0.00	20	22.10	22.35	-20	10,564	-0.19%
2022/11/28	1	22.10	8	22.18	22.05	-7	10,557	-0.07%
2022/11/25	10	22.25	5	22.25	22.25	5	10,528	0.05%
2022/11/24	1	22.20	4	22.20	22.35	-3	10,496	-0.03%
2022/11/23	0.7	22.00	10	22.10	22.00	-9.3	10,513	-0.09%
2022/11/22	21	21.76	11	21.90	21.95	10	10,544	0.09%
2022/11/21	11	21.49	0	0.00	21.80	11	10,534	0.10%
2022/11/18	7.1	21.85	1	21.65	21.70	6.1	10,464	0.06%
2022/11/17	6	21.88	0	0.00	21.95	6	10,427	0.06%
2022/11/16	5	22.05	10	22.30	22.05	-5	10,485	-0.05%
2022/11/15	31	22.14	3	22.35	22.35	28	10,420	0.27%
2022/11/14	15	22.20	0	0.00	22.25	15	10,356	0.14%
2022/11/11	3	22.20	36	22.05	22.25	-33	10,158	-0.32%
2022/11/09	3.2	21.80	13	21.78	21.85	-9.8	10,054	-0.10%
2022/11/08	20	21.48	1.8	21.45	21.60	18.2	10,101	0.18%
2022/11/07	6	21.23	10	21.30	21.40	-4	10,256	-0.04%
2022/11/04	1	20.65	0.9	20.85	21.30	0.1	10,652	0.00%
2022/11/03	1	20.90	0	21.00	20.85	1	11,339	0.01%
2022/11/02	9.3	21.28	0	0.00	21.10	9.3	11,642	0.08%
2022/10/28	0	0.00	3	21.25	21.05	-3	11,889	-0.03%
2022/10/27	3	21.15	3	21.35	21.15	0	11,929	0.00%
2022/10/26	6	21.28	3	21.15	21.20	3	11,905	0.03%
2022/10/25	1	21.05	30	20.91	21.10	-29	11,906	-0.24%
2022/10/24	111	20.90	5	20.95	20.80	106	11,924	0.89%	大買/鉅額交易
2022/10/21	8.6	20.79	10.6	20.65	20.80	-2	11,941	-0.02%
2022/10/20	17.4	19.93	1	20.00	20.40	16.4	11,971	0.14%
2022/10/19	7	20.58	0	0.00	20.30	7	11,752	0.06%
2022/10/17	7.1	20.32	110	20.50	20.45	-102.9	11,714	-0.88%	大賣/鉅額交易
2022/10/14	47.1	20.80	0	0.00	20.80	47.1	11,648	0.40%
2022/10/13	23.1	21.00	30	21.05	20.80	-6.9	11,588	-0.06%
2022/10/12	2	21.65	6	21.60	21.60	-4	11,377	-0.04%
2022/10/11	19.3	21.54	4.9	21.53	21.50	14.4	11,351	0.13%
2022/10/07	15	22.05	1	22.10	22.00	14	11,329	0.12%
2022/10/06	0	0.00	4	22.23	22.30	-4	11,316	-0.04%
2022/10/05	6.3	22.23	0	0.00	22.10	6.3	11,381	0.06%
2022/10/04	1	22.20	3	22.10	22.25	-2	11,423	-0.02%
2022/10/03	14	22.04	3	22.10	22.05	11	11,352	0.10%
2022/09/30	0	0.00	8	22.25	22.25	-8	11,278	-0.07%
2022/09/29	1	22.30	0	22.55	22.50	1	11,213	0.01%
2022/09/28	18	22.28	0	0.00	22.45	18	11,165	0.16%
2022/09/27	11	22.45	0	0.00	22.50	11	10,951	0.10%
2022/09/26	2	22.58	0.1	22.65	22.55	1.9	10,916	0.02%
2022/09/23	1	23.00	1	22.75	22.80	0	10,906	0.00%
2022/09/22	83.6	22.80	38.1	22.90	22.80	45.5	10,989	0.41%
2022/09/21	1.1	23.10	2	23.10	23.05	-0.9	10,889	-0.01%
2022/09/20	0	0.00	11	23.10	23.15	-11	10,823	-0.10%
2022/09/19	1	23.35	0	0.00	23.10	1	10,861	0.01%
2022/09/16	9	23.14	3	23.17	23.40	6	10,897	0.06%
2022/09/15	0.1	23.05	8	23.06	23.10	-7.9	10,618	-0.07%
2022/09/14	4.6	22.93	23	22.95	22.90	-18.4	10,586	-0.17%
2022/09/13	0	0.00	5.1	23.26	23.20	-5.1	10,705	-0.05%
2022/09/12	0	0.00	1	23.10	23.25	-1	10,856	-0.01%
2022/09/08	6	22.85	552	22.90	23.00	-546	10,992	-4.97%	大賣/鉅額交易
2022/09/07	1.9	22.82	0	0.00	22.80	1.9	11,111	0.02%
2022/09/06	0	0.00	2	23.13	23.20	-2	11,126	-0.02%
2022/09/02	1	22.80	1	22.80	22.75	0	11,255	0.00%
2022/09/01	1.9	22.95	0	0.00	22.85	1.9	11,220	0.02%
2022/08/31	9	23.18	0	0.00	23.25	9	11,099	0.08%
2022/08/30	0	0.00	10	23.20	23.00	-10	11,025	-0.09%
2022/08/29	1	22.90	1	22.90	22.95	0	10,973	0.00%
2022/08/26	1	23.20	1	23.20	23.20	0	10,937	0.00%
2022/08/25	1	23.10	1	23.00	23.15	0	10,978	0.00%
2022/08/24	0	0.00	1	22.90	22.85	-1	11,046	-0.01%
2022/08/23	65	22.96	0	0.00	22.90	65	11,387	0.57%
2022/08/19	3.1	23.38	0	0.00	23.35	3.1	11,564	0.03%
2022/08/18	1	23.50	2.9	23.45	23.45	-1.9	11,625	-0.02%
2022/08/17	2	23.48	0	0.00	23.60	2	11,800	0.02%
2022/08/16	1.2	23.55	59	23.60	23.55	-57.8	11,829	-0.49%
2022/08/15	5	23.60	0	0.00	23.60	5	11,918	0.04%
2022/08/12	2	23.60	0	0.00	23.60	2	12,000	0.02%
2022/08/11	23.9	23.23	4	23.30	23.40	19.9	12,096	0.16%
2022/08/10	12.2	24.38	11	24.03	24.35	1.2	11,935	0.01%
2022/08/09	0	0.00	51	23.90	23.90	-51	11,262	-0.45%
2022/08/05	0	0.00	7	23.25	23.30	-7	11,019	-0.06%
2022/08/04	2.1	23.00	0	0.00	22.95	2.1	11,111	0.02%
2022/08/03	22	22.95	0.8	23.00	23.00	21.2	11,125	0.19%
2022/08/02	12	22.98	0	0.00	23.10	12	11,197	0.11%
2022/08/01	0	23.30	0	0.00	23.25	0	11,344	0.00%
2022/07/29	16	23.09	10	23.20	23.10	6	11,403	0.05%
2022/07/28	5	23.03	5.2	23.00	23.05	-0.2	11,334	0.00%
2022/07/27	1	22.65	0	0.00	22.80	1	11,227	0.01%
2022/07/26	85.1	22.32	5	22.31	22.35	80.1	11,148	0.72%
2022/07/25	1	22.25	2	22.23	22.35	-1	11,188	-0.01%
2022/07/21	0.4	21.95	4	22.00	22.10	-3.6	11,500	-0.03%
2022/07/20	5	22.05	10	22.02	21.70	-5	11,645	-0.04%
2022/07/19	1	21.75	0	0.00	21.75	1	11,751	0.01%
2022/07/18	1	21.70	0	0.00	21.75	1	11,891	0.01%
2022/07/15	6.1	21.50	1	21.60	21.45	5.1	12,051	0.04%
2022/07/14	1	22.05	3	21.97	21.95	-2	11,957	-0.02%
2022/07/13	3.1	21.93	0	0.00	22.00	3.1	12,006	0.03%
2022/07/12	12.1	21.45	62	21.37	21.40	-49.9	12,138	-0.41%
2022/07/11	7.1	21.91	3	21.90	21.85	4.1	12,138	0.03%
2022/07/07	32	22.03	16	22.22	22.10	16	12,433	0.13%
2022/07/06	1.2	22.22	0	0.00	22.10	1.2	12,479	0.01%
2022/07/04	0	22.50	0	0.00	22.40	0	12,655	0.00%
2022/07/01	21.1	22.35	0	0.00	22.40	21.1	12,965	0.16%
2022/06/30	12.1	22.63	0	0.00	22.60	12.1	13,150	0.09%
2022/06/28	2.1	23.10	0	0.00	23.20	2.1	13,306	0.02%
2022/06/27	0	0.00	1	23.40	23.15	-1	13,520	-0.01%
2022/06/24	0	0.00	3	23.13	23.15	-3	13,498	-0.02%
2022/06/23	0	0.00	0.3	23.05	22.95	-0.3	13,480	0.00%
2022/06/22	1.4	22.91	20	23.05	22.85	-18.7	13,471	-0.14%
2022/06/21	0	0.00	1	23.05	23.05	-1	13,560	-0.01%
2022/06/20	21.1	22.39	0	0.00	22.25	21.1	13,523	0.16%
2022/06/17	2.2	22.61	2	22.75	22.65	0.2	13,356	0.00%
2022/06/16	0.2	22.99	1	22.85	22.90	-0.8	13,196	-0.01%
2022/06/15	0	23.05	20	23.00	23.05	-20	13,302	-0.15%
2022/06/14	4	22.60	3	22.60	23.05	1	13,482	0.01%
2022/06/13	25.1	22.74	0	0.00	22.75	25.1	13,591	0.18%
2022/06/08	3	23.40	0	0.00	23.45	3	13,584	0.02%
2022/06/07	6	23.28	0	0.00	23.25	6	13,725	0.04%
2022/06/02	4	23.40	6	23.45	23.45	-2	14,224	-0.01%
2022/06/01	0	0.00	5	23.55	23.45	-5	14,595	-0.03%
2022/05/31	1	23.75	1	23.70	23.80	0	14,638	0.00%
2022/05/30	0	0.00	3	23.77	23.95	-3	14,318	-0.02%
2022/05/27	0.1	23.55	0	0.00	23.60	0.1	14,332	0.00%
2022/05/25	0	0.00	1.5	22.97	23.20	-1.5	14,590	-0.01%
2022/05/24	0	0.00	3	23.00	22.90	-3	14,713	-0.02%
2022/05/23	1	22.85	0	0.00	22.85	1	14,608	0.01%
2022/05/20	0	0.00	22	22.67	22.70	-22	14,686	-0.15%
2022/05/19	21	22.26	0	0.00	22.40	21	14,552	0.14%
2022/05/18	2	22.25	24	22.65	22.90	-22	14,313	-0.15%
2022/05/17	0	0.00	100	22.00	22.00	-100	14,125	-0.71%
2022/05/16	17.2	21.77	0	0.00	21.90	17.2	14,122	0.12%
2022/05/13	12.1	22.07	0	0.00	21.90	12.1	14,073	0.09%
2022/05/12	198.3	22.00	11	21.90	21.80	187.3	14,082	1.33%	大買/鉅額交易
2022/05/11	3	22.30	6	22.29	22.35	-3	13,909	-0.02%
2022/05/10	3.5	22.29	0	0.00	22.35	3.5	13,929	0.03%
2022/05/09	51.1	22.34	236	22.30	22.20	-184.9	14,031	-1.32%	大賣/鉅額交易
2022/05/06	27	22.67	0	0.00	22.85	27	14,106	0.19%
2022/05/05	63	23.42	0	0.00	23.15	63	14,232	0.44%
2022/05/04	54	23.42	3	23.50	23.40	51	14,222	0.36%
2022/05/03	12	23.54	2	23.50	23.45	10	14,444	0.07%
2022/04/29	4	23.70	40	23.78	23.75	-36	14,605	-0.25%
2022/04/28	11	23.28	1	23.50	23.50	10	14,821	0.07%
2022/04/27	19	23.64	85	23.70	23.45	-66	14,698	-0.45%
2022/04/26	11	23.82	5	23.65	23.85	6	14,591	0.04%
2022/04/25	6	23.11	0	0.00	23.15	6	14,463	0.04%
2022/04/22	66	23.32	4.3	23.39	23.65	61.7	14,406	0.43%
2022/04/21	6	23.48	12	23.40	23.40	-6	14,478	-0.04%
2022/04/20	5.1	23.50	0	0.00	23.90	5.1	14,506	0.04%
2022/04/19	101	23.70	20	23.80	23.60	81	14,591	0.56%	大買/
2022/04/18	35.1	23.57	168.3	23.64	23.55	-133.2	14,840	-0.90%	大賣/鉅額交易
2022/04/15	7	24.22	11	24.30	24.25	-4	14,736	-0.03%
2022/04/14	46.1	24.52	27	24.42	24.40	19.1	14,804	0.13%
2022/04/13	1.1	25.01	5	25.08	25.10	-3.9	14,646	-0.03%
2022/04/12	32.8	24.85	2	24.80	24.90	30.8	14,592	0.21%
2022/04/11	21	25.18	13.3	25.34	25.05	7.7	14,518	0.05%
2022/04/08	3.2	24.83	3	24.75	25.10	0.2	14,398	0.00%
2022/04/07	29	25.00	10	24.90	24.60	19	14,322	0.13%
2022/04/06	25	24.65	2	25.10	25.20	23	13,996	0.16%
2022/04/01	8	24.11	15	24.33	24.40	-7	13,831	-0.05%
2022/03/31	58	24.31	57	24.35	24.35	1	13,738	0.01%
2022/03/30	1	23.85	6	23.75	23.90	-5	13,523	-0.04%
2022/03/29	2	23.50	12	23.55	23.45	-10	13,300	-0.08%
2022/03/28	0	23.50	6	23.48	23.60	-6	13,273	-0.05%
2022/03/25	3.1	23.55	7	23.55	23.65	-3.9	13,233	-0.03%
2022/03/24	16	23.76	5	23.70	23.80	11	13,237	0.08%
2022/03/23	12	23.59	0.3	23.50	23.80	11.7	13,200	0.09%
2022/03/22	0	0.00	19.3	23.19	23.35	-19.3	13,010	-0.15%
2022/03/18	20	23.30	7	23.20	23.30	13	12,995	0.10%
2022/03/17	0	0.00	31	23.10	23.15	-31	12,807	-0.24%
2022/03/16	50	22.60	0	0.00	22.90	50	12,580	0.40%
2022/03/15	50.1	22.50	0	0.00	22.50	50.1	12,488	0.40%
2022/03/11	8.8	22.39	0	0.00	22.40	8.8	12,537	0.07%
2022/03/10	52	21.92	0	0.00	22.45	52	12,579	0.41%
2022/03/09	21	21.98	0	0.00	21.90	21	12,490	0.17%
2022/03/08	5	21.84	17	21.80	21.95	-12	12,340	-0.10%
2022/03/07	56.7	22.06	0	0.00	22.10	56.7	12,050	0.47%
2022/03/04	1	22.70	1	22.60	22.70	0	12,081	0.00%
2022/03/03	27	22.80	0	0.00	22.75	27	12,055	0.22%
2022/03/02	5	22.65	0	0.00	22.85	5	12,185	0.04%
2022/03/01	52	22.50	0	22.55	22.55	52	12,038	0.43%
2022/02/25	53	22.19	101.3	22.00	22.10	-48.3	11,805	-0.41%	大賣/
2022/02/24	4.4	22.19	0	0.00	22.25	4.4	11,547	0.04%
2022/02/23	1	22.60	50.1	22.60	22.65	-49.1	11,253	-0.44%
2022/02/22	2.1	22.58	55	22.55	22.65	-52.9	11,348	-0.47%
2022/02/18	0.1	22.95	0	0.00	22.85	0.1	11,336	0.00%
2022/02/17	1.1	22.95	0	0.00	23.00	1.1	11,369	0.01%
2022/02/16	1	22.95	1	23.00	22.90	0	11,393	0.00%
2022/02/15	33	22.85	0	0.00	22.80	33	11,413	0.29%
2022/02/14	5	22.82	0	0.00	22.85	5	11,401	0.04%
2022/02/11	1	23.10	1	23.15	23.20	0	11,318	0.00%
2022/02/10	3.3	23.01	4	23.04	23.20	-0.8	11,283	-0.01%
2022/02/09	2.2	23.04	5.3	23.02	23.10	-3.1	11,214	-0.03%
2022/02/08	0	0.00	21	22.76	22.85	-21	10,936	-0.19%
2022/01/26	0	0.00	183	21.85	21.85	-183	10,425	-1.76%	大賣/鉅額交易
2022/01/25	2.1	21.55	5	21.58	21.70	-2.9	10,423	-0.03%
2022/01/24	29.1	21.78	0.9	21.93	21.85	28.2	10,230	0.28%
2022/01/21	62.1	21.88	22	21.97	21.95	40.1	10,129	0.40%
2022/01/20	4.3	22.30	0	0.00	22.30	4.3	9,839	0.04%
2022/01/19	4.9	22.45	4	22.44	22.40	0.9	9,743	0.01%
2022/01/17	18	22.46	2	22.40	22.45	16	9,626	0.17%
2022/01/14	36.3	22.58	14	22.37	22.50	22.3	9,461	0.24%
2022/01/13	1.6	22.52	51.5	22.38	22.60	-49.9	9,286	-0.54%
2022/01/12	2.1	22.15	23.5	22.32	22.35	-21.4	9,075	-0.24%
2022/01/11	105	22.07	8.2	22.08	22.20	96.8	8,965	1.08%	大買/
2022/01/10	5	21.90	0	0.00	22.00	5	8,682	0.06%
2022/01/07	2.1	21.65	21	21.60	21.60	-18.9	8,566	-0.22%
2022/01/06	1	21.20	10	21.28	21.30	-9	8,414	-0.11%
2022/01/04	38	21.01	0	0.00	21.10	38	8,421	0.45%
2022/01/03	30.7	21.17	0	0.00	21.05	30.7	8,416	0.36%
2021/12/30	5	21.20	6.6	21.24	21.20	-1.6	8,390	-0.02%
2021/12/29	11	21.22	11	21.24	21.25	0	8,526	0.00%
2021/12/28	0	0.00	10	21.15	21.15	-10	8,505	-0.12%
2021/12/27	0	0.00	5	20.95	20.95	-5	8,505	-0.06%
2021/12/24	10	20.85	0	0.00	20.95	10	8,742	0.11%
2021/12/22	50	20.80	0	0.00	20.85	50	8,956	0.56%
2021/12/21	1	20.90	0	0.00	20.90	1	9,031	0.01%
2021/12/20	15	20.90	0	0.00	20.80	15	9,052	0.17%
2021/12/17	0.2	20.90	0	0.00	21.00	0.2	9,043	0.00%
2021/12/16	1	20.85	0	0.00	20.80	1	9,053	0.01%
2021/12/15	25	20.85	2	20.85	20.80	23	9,468	0.24%
2021/12/14	5.1	20.90	0	0.00	20.95	5.1	9,842	0.05%
2021/12/13	31.1	21.10	0	0.00	21.05	31.1	10,125	0.31%
2021/12/10	0	0.00	1	21.05	21.00	-1	10,328	-0.01%
2021/12/09	0	0.00	6	21.00	21.00	-6	10,456	-0.06%
2021/12/07	1	20.65	1	20.65	20.80	0	10,683	0.00%
2021/12/06	2	20.75	0	0.00	20.70	2	10,698	0.02%
2021/12/02	5	20.52	0	0.00	20.55	5	10,753	0.05%
2021/12/01	1	20.35	12	20.50	20.60	-11	10,836	-0.10%
2021/11/30	106	20.40	0	20.60	20.20	106	10,988	0.96%	大買/鉅額交易
2021/11/29	36	20.45	0	0.00	20.45	36	10,680	0.34%
2021/11/26	115.6	20.69	0	0.00	20.55	115.6	10,784	1.07%	大買/鉅額交易
2021/11/25	50.4	20.75	0	0.00	20.85	50.4	10,914	0.46%
2021/11/24	20	20.80	0	0.00	20.80	20	11,235	0.18%
2021/11/23	101	20.82	0	0.00	20.75	101	11,761	0.86%	大買/鉅額交易
2021/11/22	12	20.89	9	20.90	20.90	3	12,009	0.02%
2021/11/19	10.8	21.00	0.2	20.95	20.95	10.6	12,108	0.09%
2021/11/18	16	21.25	6.3	21.25	21.20	9.7	12,194	0.08%
2021/11/17	1	21.00	0.2	20.96	21.10	0.8	12,132	0.01%
2021/11/15	0	0.00	13	20.98	20.90	-13	12,319	-0.11%
2021/11/12	0	0.00	1	20.75	20.75	-1	12,284	-0.01%
2021/11/11	39	20.50	0	0.00	20.50	39	12,409	0.31%
2021/11/10	1	20.50	1	20.45	20.60	0	12,565	0.00%
2021/11/09	0	0.00	400	20.45	20.45	-400	12,575	-3.18%	大賣/鉅額交易
2021/11/08	50	20.35	50	20.35	20.40	0	12,673	0.00%
2021/11/05	50	20.30	0	0.00	20.35	50	12,833	0.39%
2021/11/04	104	20.37	26	20.35	20.30	78	12,860	0.61%	大買/
2021/11/03	2	20.35	0	0.00	20.40	2	12,953	0.02%
2021/11/02	1	20.35	25	20.35	20.45	-24	13,079	-0.18%
2021/11/01	0	0.00	56	20.35	20.35	-56	13,153	-0.43%
2021/10/29	3	20.37	4	20.35	20.35	-1	13,166	-0.01%
2021/10/28	1	20.35	0	0.00	20.40	1	13,083	0.01%
2021/10/27	4	20.40	0	0.00	20.35	4	13,141	0.03%
2021/10/26	1	20.50	2	20.45	20.50	-1	13,242	-0.01%
2021/10/25	0	0.00	5	20.25	20.35	-5	13,196	-0.04%
2021/10/22	2	20.35	2	20.40	20.30	0	13,305	0.00%
2021/10/21	18	20.40	0	0.00	20.35	18	13,380	0.13%
2021/10/20	0	0.00	4	20.30	20.35	-4	13,479	-0.03%
2021/10/19	5	20.25	0	0.00	20.25	5	13,555	0.04%
2021/10/18	1	20.30	0	0.00	20.30	1	13,762	0.01%
2021/10/14	1	20.15	0	0.00	20.05	1	13,957	0.01%
2021/10/12	4	20.00	0	0.00	20.10	4	14,197	0.03%
2021/10/08	4.3	20.23	0.1	20.30	20.15	4.2	14,142	0.03%
2021/10/06	2.1	20.08	0	0.00	20.20	2.1	14,303	0.01%
2021/10/05	5	20.11	20.1	20.15	20.10	-15.1	14,382	-0.11%
2021/10/04	2	20.15	0	0.00	20.20	2	14,455	0.01%
2021/10/01	2.1	20.13	0	0.00	20.25	2.1	14,398	0.01%
2021/09/29	19	20.21	10	20.20	20.35	9	14,165	0.06%
2021/09/24	3	20.58	10	20.70	20.55	-7	14,010	-0.05%
2021/09/23	13	20.37	0	0.00	20.45	13	13,983	0.09%
2021/09/22	11	20.15	0	0.00	20.15	11	13,981	0.08%
2021/09/17	19	20.55	0	0.00	20.50	19	13,614	0.14%
2021/09/16	102	20.46	1	20.55	20.55	101	13,223	0.76%	大買/鉅額交易
2021/09/15	0	0.00	3	21.15	21.10	-3	12,919	-0.02%
2021/09/14	2	21.10	5	21.11	21.15	-3	12,725	-0.02%
2021/09/13	101	20.95	1	21.00	21.05	100	12,555	0.80%	大買/
2021/09/10	21	20.90	0	0.00	20.95	21	12,417	0.17%
2021/09/09	200	20.80	0	0.00	20.80	200	12,590	1.59%	大買/鉅額交易
2021/09/08	0	0.00	2	20.95	20.90	-2	12,510	-0.02%
2021/09/06	0	0.00	9	21.00	20.95	-9	12,482	-0.07%
2021/09/03	11	20.80	238	20.90	20.95	-227	12,341	-1.84%	大賣/鉅額交易
2021/09/02	3	20.52	8	20.58	20.65	-5	12,183	-0.04%
2021/09/01	137	20.65	11.1	20.73	20.60	126	12,052	1.05%	大買/鉅額交易
2021/08/31	101	20.50	2	20.70	20.90	99	11,840	0.84%	大買/
2021/08/30	1	20.55	10	20.52	20.70	-9	11,577	-0.08%
2021/08/27	4	20.20	388	20.45	20.45	-384	11,224	-3.42%	大賣/鉅額交易
2021/08/26	0	19.95	0	0.00	19.95	0	10,698	0.00%
2021/08/24	0	0.00	0.2	19.70	19.80	-0.2	10,427	0.00%
2021/08/23	3	19.53	0	0.00	19.50	3	10,279	0.03%
2021/08/20	9	19.45	0	0.00	19.60	9	10,324	0.09%
2021/08/19	3	19.47	11	19.45	19.50	-8	10,540	-0.08%
2021/08/18	1	19.65	99	19.65	19.75	-98	10,374	-0.94%
2021/08/16	2	19.53	50	19.53	19.60	-48	10,193	-0.47%
2021/08/12	33.2	19.75	0	0.00	19.80	33.2	10,022	0.33%
2021/08/11	3	19.75	13	19.75	19.80	-10	9,922	-0.10%
2021/08/10	8	19.62	10	19.65	19.65	-2	9,839	-0.02%
2021/08/09	90	19.65	5	19.70	19.75	85	10,120	0.84%
2021/08/06	2	19.65	0	0.00	19.70	2	10,091	0.02%
2021/08/05	4.5	19.59	7	19.65	19.70	-2.5	10,269	-0.02%
2021/08/04	88	19.50	2	19.48	19.55	86	10,852	0.79%
2021/08/03	2	19.45	0	0.00	19.50	2	11,048	0.02%
2021/08/02	49.1	19.40	10.3	19.35	19.50	38.8	11,217	0.35%
2021/07/30	22.6	19.35	0.3	19.35	19.30	22.2	11,201	0.20%
2021/07/29	22	19.40	0	0.00	19.45	22	11,192	0.20%
2021/07/28	3	19.20	45	19.25	19.35	-42	11,299	-0.37%
2021/07/27	0	0.00	42	19.35	19.40	-42	11,570	-0.36%
2021/07/26	9	19.47	5	19.45	19.35	4	11,866	0.03%
2021/07/23	2.4	19.45	11	19.49	19.45	-8.6	11,931	-0.07%
2021/07/22	41	19.40	9	19.45	19.45	32	12,126	0.26%
2021/07/21	1	19.05	0	0.00	19.15	1	12,493	0.01%
2021/07/20	132	19.05	11.1	19.10	19.05	120.9	12,603	0.96%	大買/鉅額交易
2021/07/19	0	0.00	3	19.20	19.20	-3	12,564	-0.02%
2021/07/16	20	19.01	5	19.10	19.10	15	12,609	0.12%
2021/07/15	0	0.00	5.3	18.90	19.00	-5.3	12,598	-0.04%
2021/07/14	11	18.95	5	19.00	18.95	6	12,695	0.05%
2021/07/13	7	18.91	0	0.00	19.00	7	12,744	0.05%
2021/07/12	18	18.91	2	18.95	18.80	16	12,765	0.13%
2021/07/09	3	18.53	0	0.00	18.65	3	12,795	0.02%
2021/07/08	2	18.65	0	0.00	18.60	2	12,882	0.02%
2021/07/07	10	18.50	0	0.00	18.60	10	13,004	0.08%
2021/07/06	1	18.55	1	18.60	18.60	0	13,095	0.00%
2021/07/05	2	18.43	12	18.41	18.40	-10	13,124	-0.08%
2021/07/02	2	18.35	2	18.38	18.30	0	13,086	0.00%
2021/06/30	1	18.45	5	18.45	18.45	-4	13,210	-0.03%
2021/06/29	1.1	18.45	50	18.43	18.40	-48.9	13,254	-0.37%
2021/06/28	2	18.50	0.2	18.50	18.55	1.8	13,360	0.01%
2021/06/25	1	18.45	2	18.40	18.45	-1	13,526	-0.01%
2021/06/23	6	18.27	1	18.35	18.25	5	13,662	0.04%
2021/06/22	15	18.11	0	0.00	18.20	15	13,625	0.11%
2021/06/21	19	18.05	48	18.08	18.10	-29	13,658	-0.21%
2021/06/18	11	18.12	0	0.00	18.10	11	13,578	0.08%
2021/06/17	7	18.21	17	18.25	18.25	-10	13,394	-0.07%
2021/06/10	14.3	18.21	0	0.00	18.30	14.3	13,905	0.10%
2021/06/09	32	18.19	0	0.00	18.20	32	13,931	0.23%
2021/06/08	31	18.20	2	18.25	18.30	29	13,996	0.21%
2021/06/07	2	18.20	0	0.00	18.20	2	14,185	0.01%
2021/06/04	38.6	18.30	57.7	18.31	18.30	-19.1	14,237	-0.13%
2021/06/03	29	18.32	1	18.50	18.40	28	14,414	0.19%
2021/06/02	11	18.40	0	0.00	18.40	11	14,503	0.08%
2021/05/31	12	18.20	1	18.20	18.25	11	14,649	0.08%
2021/05/28	10	18.13	11	18.15	18.15	-1	14,824	-0.01%
2021/05/27	9	18.00	0	0.00	18.15	9	14,871	0.06%
2021/05/26	15	18.02	0	0.00	18.10	15	14,865	0.10%
2021/05/25	3	18.00	0	0.00	18.00	3	14,969	0.02%
2021/05/24	6	17.96	0	0.00	17.95	6	15,054	0.04%
2021/05/21	3	18.05	0	0.00	18.05	3	15,186	0.02%
2021/05/20	1.2	17.87	0	0.00	17.85	1.2	15,259	0.01%
2021/05/19	10	18.03	0	0.00	17.90	10	15,291	0.07%
2021/05/18	7	17.77	0	0.00	18.05	7	15,376	0.05%
2021/05/17	1.9	17.73	82	17.70	17.60	-80.1	15,525	-0.52%
2021/05/14	22	18.00	22.3	17.94	18.05	-0.3	15,264	0.00%
2021/05/13	14	17.95	8	17.82	17.85	6	15,148	0.04%
2021/05/12	52.1	18.11	5	18.39	17.95	47	14,846	0.32%
2021/05/11	41	18.85	0	0.00	18.70	41	14,208	0.29%
2021/05/10	23.3	18.98	5.1	19.10	19.10	18.2	14,073	0.13%
2021/05/07	24	18.91	0	0.00	18.90	24	14,200	0.17%
2021/05/06	0	0.00	2	18.80	18.90	-2	14,360	-0.01%
2021/05/05	10	18.65	0	0.00	18.60	10	14,349	0.07%
2021/05/04	33.4	18.56	2.2	18.56	18.55	31.3	14,263	0.22%
2021/05/03	41	18.77	4	18.65	18.70	37	13,977	0.26%
2021/04/29	4	19.00	0	0.00	19.00	4	13,824	0.03%
2021/04/28	18.4	19.08	33	19.05	19.10	-14.6	13,688	-0.11%
2021/04/27	16.9	19.24	9	19.30	19.25	7.9	13,701	0.06%
2021/04/26	5	19.45	2	19.60	19.80	3	13,132	0.02%
2021/04/23	3.3	19.40	0	0.00	19.45	3.3	12,946	0.03%
2021/04/22	4.9	19.44	5.2	19.45	19.50	-0.3	12,998	0.00%
2021/04/21	15.6	19.49	1.4	19.48	19.45	14.3	12,883	0.11%
2021/04/20	2	19.48	3	19.50	19.65	-1	12,834	-0.01%
2021/04/19	23.8	19.42	1.1	19.48	19.50	22.7	12,726	0.18%
2021/04/16	1	19.25	21.1	19.25	19.25	-20.1	12,615	-0.16%
2021/04/15	6	19.20	1	19.20	19.20	5	12,660	0.04%
2021/04/14	5.1	18.97	5	18.95	19.00	0.1	12,435	0.00%
2021/04/13	15	18.87	1.2	18.89	18.80	13.8	12,321	0.11%
2021/04/12	0	0.00	79.9	18.48	18.60	-79.9	12,221	-0.65%
2021/04/09	6	18.55	1	18.60	18.55	5	12,179	0.04%
2021/04/08	0	0.00	1	18.70	18.65	-1	12,192	-0.01%
2021/04/07	1	18.65	1	18.65	18.75	0	12,406	0.00%
2021/04/06	5	18.65	4	18.71	18.70	1	12,315	0.01%
2021/04/01	0.3	18.65	0	0.00	18.65	0.3	12,249	0.00%
2021/03/31	10	18.65	0	0.00	18.65	10	12,180	0.08%
2021/03/30	4.1	18.51	1.9	18.55	18.60	2.2	12,000	0.02%
2021/03/29	0	0.00	5	18.45	18.45	-5	11,801	-0.04%
2021/03/25	0	0.00	9.1	18.30	18.35	-9.1	11,694	-0.08%
2021/03/23	1	18.25	0	0.00	18.20	1	11,824	0.01%
2021/03/22	19	18.20	0	18.30	18.20	19	11,895	0.16%
2021/03/19	15	18.20	1	18.25	18.30	14	11,924	0.12%
2021/03/18	1	18.40	0	0.00	18.35	1	11,716	0.01%
2021/03/17	9	18.37	14.1	18.45	18.40	-5.1	11,720	-0.04%
2021/03/16	1.2	18.55	6	18.54	18.55	-4.8	11,608	-0.04%
2021/03/15	0.5	18.40	1	18.35	18.35	-0.5	11,566	0.00%
2021/03/12	0.8	18.32	1	18.25	18.35	-0.2	11,730	0.00%
2021/03/11	2.1	18.33	2	18.35	18.30	0.1	11,793	0.00%
2021/03/10	0	0.00	2	18.23	18.30	-2	11,705	-0.02%
2021/03/09	0	0.00	1	18.15	18.30	-1	11,697	-0.01%
2021/03/08	2	18.05	0	0.00	18.00	2	11,582	0.02%
2021/03/05	4.1	17.97	0	0.00	18.05	4.1	11,527	0.04%
2021/03/04	3	18.05	0	0.00	18.15	3	12,006	0.02%
2021/03/03	0	0.00	3	18.25	18.20	-3	11,946	-0.03%
2021/03/02	1	18.00	3	18.08	18.00	-2	11,757	-0.02%
2021/02/26	16	18.08	13	18.10	18.15	3	11,657	0.03%
2021/02/25	0	0.00	1.1	18.25	18.30	-1.1	11,385	-0.01%
2021/02/24	0.2	18.20	0	0.00	18.20	0.2	11,299	0.00%
2021/02/23	1	18.15	3.1	18.10	18.15	-2.1	11,252	-0.02%
2021/02/22	1	17.95	1	17.95	17.90	0	11,144	0.00%
2021/02/19	10	17.78	0	0.00	17.90	10	11,139	0.09%
2021/02/18	1	17.90	2.1	17.93	17.90	-1.1	11,114	-0.01%
2021/02/17	18.5	17.79	1.4	17.74	17.80	17.1	11,076	0.15%
2021/02/05	5.9	17.41	5	17.45	17.45	0.9	10,857	0.01%
2021/02/04	2	17.40	4	17.43	17.40	-2	10,894	-0.02%
2021/02/03	2.1	17.30	0	0.00	17.40	2.1	11,101	0.02%
2021/02/01	5	17.25	0	0.00	17.20	5	11,234	0.04%
2021/01/29	6.5	17.20	40	17.20	17.15	-33.5	11,168	-0.30%
2021/01/28	12	17.30	0	0.00	17.30	12	10,905	0.11%
2021/01/27	8	17.44	7.6	17.45	17.40	0.4	10,698	0.00%
2021/01/26	3	17.45	0	0.00	17.45	3	10,625	0.03%
2021/01/25	16	17.45	57.1	17.45	17.50	-41.1	10,620	-0.39%
2021/01/22	6	17.52	0	0.00	17.45	6	10,667	0.06%
2021/01/21	0.8	17.75	0	0.00	17.60	0.8	10,581	0.01%
2021/01/20	4.2	17.69	6	17.65	17.60	-1.9	10,516	-0.02%
2021/01/19	0.1	17.95	0	0.00	17.90	0.1	10,212	0.00%
2021/01/18	0.5	17.95	8	17.90	17.90	-7.5	10,180	-0.07%
2021/01/15	22.1	18.05	2.1	18.10	17.95	20	10,097	0.20%
2021/01/12	7.1	18.19	0	0.00	18.05	7.1	10,006	0.07%
2021/01/11	2.1	18.20	1	18.20	18.30	1.1	9,971	0.01%
2021/01/08	0	0.00	0.1	18.20	18.30	-0.1	9,947	0.00%
2021/01/07	0	0.00	1	18.10	18.10	-1	9,772	-0.01%
2021/01/06	6	18.13	0	0.00	18.00	6	9,778	0.06%
2020/12/31	0	0.00	15.2	18.25	18.25	-15.2	9,683	-0.16%
2020/12/30	16	18.12	7	18.04	18.35	9	9,616	0.09%
2020/12/29	0	0.00	0.3	17.95	17.95	-0.3	9,377	0.00%
2020/12/28	2	17.90	12.2	17.90	17.95	-10.2	9,414	-0.11%
2020/12/25	2	17.85	0	0.00	17.90	2	9,421	0.02%
2020/12/24	0	0.00	5	17.80	17.75	-5	9,443	-0.05%
2020/12/23	3	17.75	1	17.70	17.70	2	9,477	0.02%
2020/12/22	8.6	17.81	0	0.00	17.75	8.6	9,566	0.09%
2020/12/21	5	17.94	0	0.00	17.95	5	9,821	0.05%
2020/12/18	6	17.69	0	0.00	17.65	6	9,876	0.06%
2020/12/17	5	17.80	0	0.00	17.80	5	9,776	0.05%
2020/12/16	0.1	17.85	2.6	17.79	17.85	-2.5	9,787	-0.03%
2020/12/15	25	17.65	0	0.00	17.65	25	9,774	0.26%
2020/12/14	5	17.80	0.3	17.85	17.75	4.7	9,665	0.05%
2020/12/11	10	17.79	0	0.00	17.75	10	9,673	0.10%
2020/12/10	6	17.68	0	0.00	17.70	6	9,566	0.06%
2020/12/09	3.4	17.69	0	0.00	17.70	3.4	9,546	0.04%
2020/12/08	17	17.88	0	0.00	17.80	17	9,439	0.18%
2020/12/07	3	18.07	0	0.00	18.10	3	9,191	0.03%
2020/12/04	2.1	18.08	0	0.00	18.20	2.1	9,112	0.02%
2020/12/03	2	18.03	0	0.00	18.05	2	9,059	0.02%
2020/12/02	3.4	18.06	2.2	18.06	18.10	1.2	9,028	0.01%
2020/12/01	2.1	18.08	0	0.00	18.15	2.1	9,127	0.02%
2020/11/27	6	18.25	0	0.00	18.25	6	8,684	0.07%
2020/11/25	0	0.00	3	18.33	18.25	-3	8,971	-0.03%
2020/11/24	1	18.20	0	0.00	18.25	1	8,954	0.01%
2020/11/23	1	18.35	1	18.40	18.40	0	8,948	0.00%
2020/11/20	3	18.38	1.3	18.36	18.40	1.7	8,892	0.02%
2020/11/19	1	18.50	4	18.45	18.55	-3	8,887	-0.03%
2020/11/18	0.9	18.50	0	0.00	18.60	0.9	8,887	0.01%
2020/11/17	3	18.45	5.2	18.40	18.50	-2.2	8,824	-0.03%
2020/11/13	0	0.00	2	18.20	18.30	-2	9,039	-0.02%
2020/11/12	1	18.25	0.2	18.33	18.30	0.8	9,077	0.01%
2020/11/11	13	18.44	2	18.50	18.60	11	9,078	0.12%
2020/11/10	1	18.05	7	18.09	18.15	-6	8,999	-0.07%
2020/11/09	73	17.85	62	17.85	17.95	11	9,418	0.12%
2020/11/06	0	0.00	11	17.65	17.70	-11	9,719	-0.11%
2020/11/05	0	0.00	0	17.70	17.65	0	10,049	0.00%
2020/11/03	3	17.53	1	17.50	17.55	2	10,329	0.02%
2020/11/02	0	0.00	25	17.25	17.45	-25	10,413	-0.24%
2020/10/30	11.1	17.23	0	0.00	17.20	11.1	10,425	0.11%
2020/10/29	2.1	17.30	1	17.30	17.25	1.1	10,416	0.01%
2020/10/28	7	17.40	0	0.00	17.45	7	10,413	0.07%
2020/10/26	1	17.50	0.3	17.61	17.50	0.8	10,548	0.01%
2020/10/23	3	17.42	0	0.00	17.40	3	10,651	0.03%
2020/10/21	12	17.36	11	17.39	17.30	1	10,929	0.01%
2020/10/20	1	17.30	0	0.00	17.40	1	10,978	0.01%
2020/10/19	8	17.43	40.2	17.49	17.40	-32.2	10,950	-0.29%
2020/10/16	2.2	17.43	0	0.00	17.40	2.2	10,964	0.02%
2020/10/15	3	17.53	29	17.55	17.50	-26	10,986	-0.24%
2020/10/13	3	17.55	0	0.00	17.55	3	10,979	0.03%
2020/10/12	1	17.75	1	17.80	17.80	0	10,960	0.00%
2020/10/08	20	17.80	0.1	17.85	17.80	19.9	11,029	0.18%
2020/10/07	5	17.90	1	17.90	17.80	4	11,093	0.04%
2020/10/06	2	17.85	0	0.00	17.90	2	11,200	0.02%
2020/10/05	1	17.80	0	0.00	17.75	1	11,246	0.01%
2020/09/30	5	17.75	0	0.00	17.65	5	11,276	0.04%
2020/09/29	0	0.00	1	17.80	17.70	-1	11,284	-0.01%
2020/09/28	0	0.00	0.3	17.85	17.75	-0.3	11,378	0.00%
2020/09/25	1	17.55	0	0.00	17.50	1	11,471	0.01%
2020/09/24	82	17.30	8.4	17.33	17.25	73.6	11,389	0.65%
2020/09/23	4	17.66	0.2	17.90	17.70	3.8	11,189	0.03%
2020/09/22	6	17.85	7.1	17.85	17.80	-1.1	11,077	-0.01%
2020/09/21	1	18.00	0	0.00	17.95	1	11,089	0.01%
2020/09/18	0	0.00	2.1	18.11	18.15	-2.1	11,113	-0.02%
2020/09/17	23	18.10	0.1	18.15	18.00	22.9	11,057	0.21%
2020/09/16	1	18.10	122	18.10	18.15	-121	11,101	-1.09%	大賣/鉅額交易
2020/09/15	0	0.00	1	18.10	18.15	-1	11,089	-0.01%
2020/09/14	3.4	18.02	0	0.00	18.10	3.4	11,297	0.03%
2020/09/11	5	17.97	0	0.00	18.10	5	11,344	0.04%
2020/09/10	1	17.90	2	18.05	18.05	-1	11,362	-0.01%
2020/09/09	2	17.90	0	0.00	18.00	2	11,490	0.02%
2020/09/08	10.9	18.02	1	18.00	18.10	9.9	11,601	0.09%
2020/09/07	3	18.00	0	0.00	18.00	3	11,831	0.03%
2020/09/04	10	17.90	0	0.00	17.80	10	11,982	0.08%
2020/09/03	1	18.00	39	18.00	18.00	-38	11,939	-0.32%
2020/09/02	6	18.01	0	0.00	18.00	6	11,980	0.05%
2020/09/01	5	18.07	2	18.05	18.05	3	11,996	0.03%
2020/08/31	19	18.25	0	0.00	18.05	19	11,938	0.16%
2020/08/28	0	0.00	2	18.45	18.45	-2	11,760	-0.02%
2020/08/27	2.1	18.40	0	0.00	18.40	2.1	11,945	0.02%
2020/08/26	1	18.45	0	0.00	18.50	1	11,945	0.01%
2020/08/25	2	18.55	0	0.00	18.45	2	12,090	0.02%
2020/08/24	18	18.44	0	0.00	18.40	18	12,362	0.15%
2020/08/21	2	18.55	0	0.00	18.60	2	12,414	0.02%
2020/08/20	6	18.52	10	18.55	18.45	-4	12,423	-0.03%
2020/08/19	3.1	18.85	6	18.85	18.80	-2.9	12,273	-0.02%
2020/08/18	1	18.80	1	18.80	18.90	0	12,200	0.00%
2020/08/17	1	18.85	10	18.80	18.80	-9	12,283	-0.07%
2020/08/14	7	18.84	0	0.00	18.80	7	12,268	0.06%
2020/08/13	42	18.79	22	18.82	18.95	20	12,163	0.16%
2020/08/12	4	20.10	5	20.13	20.15	-1	11,672	-0.01%
2020/08/11	10	20.21	1	20.15	20.15	9	11,323	0.08%
2020/08/10	10	20.29	0	0.00	20.30	10	11,058	0.09%
2020/08/07	5	20.38	0	0.00	20.40	5	10,928	0.05%
2020/08/06	3	20.30	0.8	20.40	20.40	2.2	10,860	0.02%
2020/08/04	2	20.00	0	0.00	20.00	2	10,947	0.02%
2020/08/03	2	20.05	0	0.00	20.00	2	10,886	0.02%
2020/07/29	0	0.00	3	20.10	20.00	-3	10,778	-0.03%
2020/07/28	2	19.85	0	0.00	19.95	2	10,876	0.02%
2020/07/27	7	19.96	30	20.02	19.85	-23	11,090	-0.21%
2020/07/24	5	20.05	0	0.00	20.00	5	11,168	0.04%
2020/07/23	0	0.00	1	20.15	20.15	-1	11,310	-0.01%
2020/07/22	6	20.15	0.5	20.20	20.20	5.5	11,440	0.05%
2020/07/20	1	20.05	0	0.00	20.05	1	11,536	0.01%
2020/07/14	2	20.00	10	20.07	20.05	-8	12,057	-0.07%
2020/07/10	0	0.00	4	20.05	20.15	-4	12,355	-0.03%
2020/07/09	30	20.25	0	0.00	20.20	30	12,516	0.24%
2020/07/08	8	20.30	0	0.00	20.35	8	12,750	0.06%
2020/07/07	1	20.30	1	20.40	20.35	0	12,910	0.00%
2020/07/06	4	20.40	5	20.35	20.50	-1	12,931	-0.01%
2020/07/02	2	20.15	0	0.00	20.10	2	13,072	0.02%
2020/07/01	0	0.00	23	20.04	20.05	-23	13,325	-0.17%
2020/06/30	1	19.95	0.1	20.05	20.00	0.9	13,492	0.01%
2020/06/29	4	19.86	15	19.85	19.90	-11	13,603	-0.08%
2020/06/24	1	20.05	0	0.00	19.90	1	13,766	0.01%
2020/06/22	18	19.80	2	19.80	19.90	16	14,208	0.11%
2020/06/19	1	19.80	16.5	19.90	19.80	-15.5	14,771	-0.10%
2020/06/18	12	19.90	0	0.00	19.90	12	14,923	0.08%
2020/06/17	0	0.00	2	20.10	20.10	-2	15,146	-0.01%
2020/06/16	0	0.00	5	20.00	19.95	-5	15,907	-0.03%
2020/06/15	1	19.80	0	0.00	19.70	1	16,606	0.01%
2020/06/12	14	19.74	2	19.78	19.80	12	17,069	0.07%
2020/06/11	3	20.10	0	0.00	20.05	3	17,638	0.02%
2020/06/10	5	20.35	36.1	20.30	20.40	-31.1	17,954	-0.17%
2020/06/09	0	0.00	32	20.30	20.35	-32	18,635	-0.17%
2020/06/08	0	0.00	5	20.25	20.35	-5	19,268	-0.03%
2020/06/05	0	0.00	3	20.15	20.20	-3	19,397	-0.02%
2020/06/04	3	20.23	0	0.00	20.25	3	19,814	0.02%
2020/06/03	91	20.20	23	20.20	20.30	68	20,194	0.34%
2020/06/02	5	19.75	6	19.72	19.90	-1	20,134	0.00%
2020/06/01	1	19.70	0	0.00	19.65	1	20,134	0.00%
2020/05/29	5	19.40	0	0.00	19.45	5	20,023	0.02%
2020/05/28	18	19.45	0	0.00	19.50	18	19,771	0.09%
2020/05/27	4	19.45	1	19.45	19.50	3	20,080	0.01%
2020/05/26	0	0.00	1	19.40	19.40	-1	20,220	0.00%
2020/05/25	3	19.15	0	0.00	19.20	3	20,268	0.01%
2020/05/22	2	19.13	6	19.20	19.10	-4	20,435	-0.02%
2020/05/21	3	19.40	0	0.00	19.40	3	20,539	0.01%
2020/05/20	0	0.00	3	19.30	19.40	-3	20,653	-0.01%
2020/05/19	10	19.30	0	0.00	19.30	10	20,766	0.05%
2020/05/14	3	19.08	0	0.00	19.05	3	20,703	0.01%
2020/05/12	1	19.20	0	0.00	19.15	1	20,684	0.00%
2020/05/11	1	19.35	0	0.00	19.35	1	20,613	0.00%
2020/05/08	15	19.10	0	0.00	19.05	15	20,489	0.07%
2020/05/07	5	19.05	10	18.95	18.95	-5	20,559	-0.02%
2020/05/06	8	18.99	0	19.10	18.95	8	20,609	0.04%
2020/05/05	12	19.18	0	0.00	19.05	12	20,639	0.06%
2020/05/04	12	19.00	0	0.00	19.00	12	20,717	0.06%
2020/04/30	2	19.50	3	19.50	19.45	-1	20,655	0.00%
2020/04/29	15	19.13	2.1	19.01	19.20	12.9	20,648	0.06%
2020/04/28	25	18.77	7	18.80	18.90	18	20,607	0.09%
2020/04/27	2	18.30	0	0.00	18.35	2	21,054	0.01%
2020/04/24	10	18.05	0	0.00	18.05	10	21,010	0.05%
2020/04/22	1	18.05	0	0.00	18.05	1	20,838	0.00%
2020/04/21	10	18.22	0	0.00	18.05	10	20,752	0.05%
2020/04/20	6	18.58	15	18.60	18.55	-9	20,477	-0.04%
2020/04/17	0	0.00	1	18.65	18.65	-1	20,474	0.00%
2020/04/16	2	18.60	0	0.00	18.60	2	20,299	0.01%
2020/04/15	2	18.85	5	18.65	18.90	-3	20,134	-0.01%
2020/04/14	11	18.17	0	0.00	18.50	11	19,874	0.06%
2020/04/13	8	18.16	26	18.18	18.15	-18	19,681	-0.09%
2020/04/10	0	0.00	100	18.20	18.70	-100	19,420	-0.51%
2020/04/09	10	18.34	0.1	18.50	18.35	9.9	19,230	0.05%
2020/04/08	0	0.00	0.7	18.40	18.30	-0.7	19,084	0.00%
2020/04/07	1	18.05	55	18.06	18.10	-54	18,940	-0.29%
2020/04/06	50	17.80	2	17.95	17.95	48	18,833	0.25%
2020/04/01	4	17.86	0	0.00	17.80	4	18,499	0.02%
2020/03/31	1	18.00	6	18.18	18.05	-5	18,287	-0.03%
2020/03/30	0	0.00	5.1	18.15	18.05	-5.1	18,042	-0.03%
2020/03/27	8	18.13	3	18.32	18.10	5	17,787	0.03%
2020/03/26	7	17.81	2	18.05	18.00	5	17,500	0.03%
2020/03/25	34	17.97	256	18.00	17.95	-222	17,513	-1.27%	大賣/鉅額交易
2020/03/24	31	17.74	24	17.76	17.50	7	16,969	0.04%
2020/03/23	6	16.88	2	16.95	17.00	4	16,761	0.02%
2020/03/20	1	17.40	9	17.27	17.65	-8	16,517	-0.05%
2020/03/19	22	16.72	19.5	16.49	16.15	2.5	15,734	0.02%
2020/03/18	7.1	17.45	0	0.00	17.50	7.1	14,982	0.05%
2020/03/17	76.1	17.91	150	17.93	17.85	-73.9	14,459	-0.51%	大賣/
2020/03/16	18	18.91	84	19.04	18.75	-66	13,625	-0.48%
2020/03/13	23	18.69	50	18.91	19.55	-27	13,086	-0.21%
2020/03/12	141	20.06	19	20.09	20.00	122	12,287	0.99%	大買/鉅額交易
2020/03/11	66.1	20.84	4	20.84	20.75	62.1	11,610	0.53%
2020/03/10	28	20.72	0	0.00	20.90	28	11,333	0.25%
2020/03/09	67	21.08	3	21.05	21.05	64	10,878	0.59%
2020/03/06	15	21.46	0	0.00	21.40	15	10,379	0.14%
2020/03/05	3	21.63	0	0.00	21.65	3	10,227	0.03%
2020/03/04	3	21.43	2	21.40	21.50	1	10,210	0.01%
2020/03/03	3	21.45	0	0.00	21.45	3	10,137	0.03%
2020/03/02	14	21.27	113	21.27	21.25	-99	10,019	-0.99%	大賣/
2020/02/27	8	21.54	1	21.55	21.55	7	10,055	0.07%
2020/02/26	3	21.60	0	0.00	21.55	3	9,910	0.03%
2020/02/25	50	21.63	5	21.55	21.65	45	9,729	0.46%
2020/02/24	43.2	21.72	3	21.70	21.70	40.2	9,605	0.42%
2020/02/21	7	22.01	0	0.00	21.90	7	9,320	0.08%
2020/02/20	47	22.16	2.1	22.10	22.10	44.9	9,135	0.49%
2020/02/19	8	21.98	26	22.04	22.15	-18	8,980	-0.20%
2020/02/18	11	21.80	0	0.00	21.90	11	8,824	0.12%
2020/02/17	5	21.80	0	0.00	21.85	5	8,926	0.06%
2020/02/14	0	0.00	5	21.80	21.85	-5	8,987	-0.06%
2020/02/13	53	21.85	0	0.00	21.85	53	8,991	0.59%
2020/02/12	4.4	21.77	0	0.00	21.80	4.4	9,133	0.05%
2020/02/11	0	0.00	1.4	21.82	21.75	-1.4	9,100	-0.02%
2020/02/10	71.5	21.67	0	0.00	21.75	71.5	9,110	0.78%
2020/02/07	40	21.80	0	0.00	21.80	40	9,049	0.44%
2020/02/06	5	21.95	68	21.96	21.90	-63	9,067	-0.69%
2020/02/05	13	21.64	0	0.00	21.75	13	9,015	0.14%
2020/02/04	27	21.69	0	0.00	21.60	27	8,980	0.30%
2020/02/03	21	21.16	5	21.40	21.40	16	9,020	0.18%
2020/01/31	16	21.73	212.7	21.75	21.65	-196.7	8,818	-2.23%	大賣/鉅額交易
2020/01/30	92	21.70	20	21.70	21.50	72	8,640	0.83%
2020/01/20	0	0.00	0.5	22.50	22.45	-0.5	7,973	-0.01%
2020/01/17	0	0.00	5	22.30	22.30	-5	7,876	-0.06%
2020/01/16	22	22.17	0	0.00	22.20	22	7,915	0.28%
2020/01/15	1	22.15	0	0.00	22.25	1	7,924	0.01%
2020/01/14	1	22.20	29	22.28	22.30	-28	7,920	-0.35%
2020/01/13	27	22.10	0	0.00	22.20	27	7,889	0.34%
2020/01/10	25	21.95	10	21.90	22.00	15	7,800	0.19%
2020/01/09	1	21.90	20	21.90	21.90	-19	7,784	-0.24%
2020/01/08	48	21.86	0	0.00	21.80	48	7,815	0.61%
2020/01/07	6	21.89	0	0.00	22.00	6	7,773	0.08%
2020/01/06	38	21.93	5	21.90	21.90	33	7,792	0.42%
2020/01/03	0.1	22.05	0	0.00	22.05	0.1	7,834	0.00%
2020/01/02	2	21.95	0	0.00	22.00	2	7,861	0.03%
2019/12/31	0	0.00	0	22.05	22.00	0	7,849	0.00%
2019/12/30	50	22.10	0	0.00	22.10	50	7,829	0.64%
2019/12/27	36	22.00	0	0.00	22.10	36	7,820	0.46%
2019/12/26	2	21.98	0	0.00	22.00	2	7,860	0.03%
2019/12/25	1	21.90	0	0.00	21.95	1	8,036	0.01%
2019/12/24	3	21.95	2	21.98	21.95	1	8,136	0.01%
2019/12/23	10	21.95	6	22.00	22.05	4	8,179	0.05%
2019/12/20	1	22.10	0	0.00	21.85	1	8,199	0.01%
2019/12/19	0	0.00	26	22.20	22.20	-26	7,982	-0.33%
2019/12/17	0	0.00	6	21.90	21.95	-6	8,077	-0.07%
2019/12/16	2	21.80	47	21.85	21.80	-45	8,078	-0.56%
2019/12/13	0.1	21.85	0	0.00	21.85	0.1	8,162	0.00%
2019/12/12	1	21.75	4	21.83	21.75	-3	8,200	-0.04%
2019/12/11	10	21.65	3	21.70	21.75	7	8,213	0.09%
2019/12/10	2	21.68	1	21.65	21.65	1	8,385	0.01%
2019/12/09	13	21.64	2	21.70	21.75	11	8,565	0.13%
2019/12/06	21	21.62	0	0.00	21.60	21	8,696	0.24%
2019/12/05	2	21.73	0	0.00	21.70	2	8,719	0.02%
2019/12/03	1	21.65	0	0.00	21.75	1	8,850	0.01%
2019/12/02	25	21.65	0	0.00	21.70	25	8,940	0.28%
2019/11/29	13	21.71	0	0.00	21.70	13	8,940	0.15%
2019/11/26	16	21.84	0	0.00	21.75	16	9,130	0.18%
2019/11/25	0	0.00	2	21.85	21.90	-2	8,720	-0.02%
2019/11/22	2	21.73	1	21.70	21.75	1	8,910	0.01%
2019/11/21	3	21.70	0	0.00	21.70	3	9,034	0.03%
2019/11/20	2	21.83	1.2	21.91	21.90	0.8	8,972	0.01%
2019/11/19	1	21.70	2	21.80	21.90	-1	9,012	-0.01%
2019/11/18	0	0.00	4	21.80	21.90	-4	9,096	-0.04%
2019/11/15	4	21.85	0	0.00	21.80	4	9,174	0.04%
2019/11/14	5	21.60	132	21.60	21.60	-127	9,331	-1.36%	大賣/鉅額交易
2019/11/13	3	21.80	2.1	21.85	21.80	0.9	9,501	0.01%
2019/11/12	3	21.95	0	0.00	22.00	3	10,102	0.03%
2019/11/11	13	21.87	4	21.95	22.00	9	10,672	0.08%
2019/11/08	2	22.25	0	0.00	22.30	2	10,799	0.02%
2019/11/07	8.1	22.25	21	22.30	22.35	-12.9	11,049	-0.12%
2019/11/06	0	0.00	1	22.40	22.40	-1	11,094	-0.01%
2019/11/05	1	22.15	0	0.00	22.30	1	11,250	0.01%
2019/11/04	1	22.05	0	0.00	22.20	1	11,384	0.01%
2019/11/01	0.1	22.00	2	21.90	22.05	-1.9	11,523	-0.02%
2019/10/31	0	0.00	1	22.00	21.90	-1	11,689	-0.01%
2019/10/30	6	21.75	17	21.69	21.80	-11	11,664	-0.09%
2019/10/29	1	21.55	0	0.00	21.60	1	11,879	0.01%
2019/10/25	0	0.00	2	21.40	21.50	-2	12,094	-0.02%
2019/10/24	0	0.00	10	21.40	21.45	-10	12,163	-0.08%
2019/10/23	0	0.00	1	21.20	21.30	-1	12,290	-0.01%
2019/10/22	1.2	21.31	0	0.00	21.35	1.2	12,355	0.01%
2019/10/21	0	0.00	5.2	21.25	21.30	-5.2	12,387	-0.04%
2019/10/18	2	21.25	1	21.25	21.20	1	12,427	0.01%
2019/10/15	0	0.00	106	21.15	21.20	-106	12,529	-0.85%	大賣/鉅額交易
2019/10/14	0	0.00	4	21.14	21.20	-4	12,570	-0.03%
2019/10/09	0.1	21.15	0	0.00	21.10	0.1	12,596	0.00%
2019/10/08	4	21.14	0.3	21.20	21.20	3.7	12,633	0.03%
2019/10/07	3	21.10	1	21.05	21.10	2	12,751	0.02%
2019/10/04	1	21.05	0	0.00	21.10	1	12,932	0.01%
2019/10/02	5	21.35	0	0.00	21.20	5	12,951	0.04%
2019/09/25	1.6	21.14	0	0.00	21.15	1.6	12,843	0.01%
2019/09/23	5	21.20	0	0.00	21.25	5	12,895	0.04%
2019/09/20	0	0.00	4	21.15	21.25	-4	12,970	-0.03%
2019/09/19	1	21.20	25	21.15	21.20	-24	12,766	-0.19%
2019/09/18	2.3	21.23	2.1	21.20	21.20	0.2	12,728	0.00%
2019/09/17	3.1	21.10	4	21.08	21.10	-1	12,648	-0.01%
2019/09/16	9.1	20.92	2.3	20.92	20.95	6.8	12,747	0.05%
2019/09/12	7	20.96	35	20.96	20.95	-28	12,772	-0.22%
2019/09/11	3	20.92	5	20.83	20.95	-2	12,872	-0.02%
2019/09/10	69	20.77	1	20.60	20.85	68	12,801	0.53%
2019/09/09	7	20.49	0	0.00	20.50	7	12,754	0.05%
2019/09/06	0	20.35	10	20.20	20.30	-10	12,782	-0.08%
2019/09/05	0	0.00	1	20.10	20.15	-1	12,841	-0.01%
2019/09/04	5	19.95	2	20.00	20.00	3	13,162	0.02%
2019/09/03	1	20.00	0	0.00	19.90	1	13,435	0.01%
2019/09/02	2	19.95	1	19.95	20.00	1	13,540	0.01%
2019/08/30	1.2	19.78	10	19.89	19.95	-8.9	13,619	-0.06%
2019/08/29	0.4	19.75	3	19.67	19.70	-2.6	13,587	-0.02%
2019/08/28	8	19.71	1	19.70	19.65	7	13,623	0.05%
2019/08/27	0	0.00	4	19.73	19.75	-4	13,695	-0.03%
2019/08/26	12.4	19.74	0	0.00	19.65	12.4	13,660	0.09%
2019/08/23	0	0.00	3	19.85	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	6	19.80	10	19.80	19.85	-4	14,122	-0.03%
2019/08/20	31	19.92	3	19.95	19.95	28	14,070	0.20%
2019/08/19	18	19.91	0	20.05	19.95	18	14,005	0.13%
2019/08/16	13	19.84	0	0.00	19.85	13	13,875	0.09%
2019/08/15	40	19.58	7	19.69	19.65	33	13,621	0.24%
2019/08/14	6	21.50	106	21.40	21.50	-100	13,136	-0.76%	大賣/
2019/08/13	9	21.33	100.2	21.25	21.20	-91.2	12,625	-0.72%
2019/08/12	6	21.35	0	0.00	21.40	6	12,379	0.05%
2019/08/08	7	21.28	0	0.00	21.35	7	12,229	0.06%
2019/08/07	0	0.00	105	21.32	21.25	-105	12,227	-0.86%	大賣/鉅額交易
2019/08/06	2	21.10	0	0.00	21.20	2	12,198	0.02%
2019/08/05	22	21.33	0	0.00	21.30	22	12,044	0.18%
2019/08/02	6	21.30	1	21.30	21.35	5	11,943	0.04%
2019/08/01	14	21.76	42	21.60	21.60	-28	11,832	-0.24%
2019/07/31	102	21.85	70	21.85	21.95	32	11,746	0.27%	大買/
2019/07/30	3	21.85	0	0.00	21.85	3	11,457	0.03%
2019/07/29	4	21.70	0.6	21.70	21.70	3.4	11,429	0.03%
2019/07/26	50	21.68	10	21.70	21.70	40	11,397	0.35%
2019/07/25	8	21.45	242	21.67	21.70	-234	11,489	-2.04%	大賣/鉅額交易
2019/07/24	60	21.45	18	21.45	21.45	42	11,645	0.36%
2019/07/22	4	21.35	0	0.00	21.40	4	11,606	0.03%
2019/07/19	0	0.00	4	21.36	21.35	-4	11,637	-0.03%
2019/07/17	0	0.00	6	21.28	21.30	-6	11,652	-0.05%
2019/07/16	40	21.18	0	0.00	21.20	40	11,570	0.35%
2019/07/15	19	21.10	1	21.15	21.20	18	11,519	0.16%
2019/07/12	0	0.00	5	21.20	21.20	-5	11,468	-0.04%
2019/07/09	12	20.81	0	0.00	20.85	12	11,054	0.11%
2019/07/03	10	20.70	0	20.80	20.80	10	11,133	0.09%
2019/07/02	21	20.76	0.1	20.80	20.80	20.9	11,116	0.19%
2019/07/01	5	20.91	0	0.00	20.75	5	11,019	0.05%
2019/06/28	1	20.85	0	0.00	20.85	1	10,919	0.01%
2019/06/27	0	0.00	52	20.90	21.00	-52	10,963	-0.47%
2019/06/26	21	20.85	0	0.00	20.80	21	10,968	0.19%
2019/06/24	25	20.95	0	0.00	20.95	25	10,948	0.23%
2019/06/21	14	20.84	0	0.00	20.75	14	10,882	0.13%
2019/06/20	37	21.03	0.1	20.95	20.90	37	10,707	0.35%
2019/06/19	0	0.00	22	20.81	21.00	-22	10,603	-0.21%
2019/06/18	24	20.60	0	0.00	20.65	24	10,345	0.23%
2019/06/17	1	20.60	0	0.00	20.65	1	10,326	0.01%
2019/06/13	12	20.45	0	0.00	20.45	12	10,214	0.12%
2019/06/12	10	20.25	2	20.30	20.45	8	10,194	0.08%
2019/06/11	5	21.05	40	20.80	20.80	-35	9,793	-0.36%
2019/06/06	5	21.30	10	21.20	21.30	-5	9,389	-0.05%
2019/06/05	1	21.00	0	0.00	21.10	1	9,333	0.01%
2019/06/04	10	20.95	0	0.00	21.00	10	9,266	0.11%
2019/06/03	0	0.00	1	20.80	21.00	-1	9,202	-0.01%
2019/05/31	21	20.94	1	20.85	20.95	20	9,113	0.22%
2019/05/30	0	20.70	1	20.70	20.75	-1	8,921	-0.01%
2019/05/28	20	20.35	1	20.55	20.55	19	8,985	0.21%
2019/05/27	10	20.40	0	0.00	20.40	10	8,657	0.12%
2019/05/24	1	20.30	0	0.00	20.30	1	8,653	0.01%
2019/05/22	1	20.30	0	0.00	20.30	1	8,674	0.01%
2019/05/21	50	20.35	1	20.30	20.40	49	8,763	0.56%
2019/05/17	1	19.90	0	0.00	19.90	1	8,520	0.01%
2019/05/16	25	19.96	50	19.90	19.90	-25	8,501	-0.29%
2019/05/15	100	20.05	50	20.05	20.00	50	8,434	0.59%
2019/05/14	4	19.98	0	0.00	19.95	4	8,454	0.05%
2019/05/13	0.2	20.05	1	20.05	20.05	-0.8	8,375	-0.01%
2019/05/10	10	20.05	1	20.10	20.10	9	8,407	0.11%
2019/05/09	63	20.04	0	0.00	20.05	63	8,385	0.75%
2019/05/08	0	0.00	1	20.05	20.20	-1	8,300	-0.01%
2019/05/07	190	20.15	10	20.05	20.10	180	8,221	2.19%	大買/鉅額交易
2019/05/06	2	20.00	1	19.95	20.00	1	8,299	0.01%
2019/05/03	0	0.00	1.4	20.20	20.20	-1.4	8,142	-0.02%
2019/05/02	48	20.27	1	20.25	20.25	47	8,057	0.58%
2019/04/30	53	20.20	2	20.10	20.20	51	7,910	0.64%
2019/04/29	40	19.80	0	0.00	19.90	40	7,609	0.53%
2019/04/26	10	19.60	50	19.60	19.70	-40	7,604	-0.53%
2019/04/25	1	19.60	0	0.00	19.70	1	7,579	0.01%
2019/04/24	120	19.50	0	0.00	19.60	120	7,527	1.59%	大買/鉅額交易
2019/04/23	0	0.00	1	19.40	19.40	-1	7,526	-0.01%
2019/04/19	20	19.20	5.8	19.25	19.30	14.2	7,575	0.19%
2019/04/18	0	0.00	1	19.15	19.20	-1	7,597	-0.01%
2019/04/16	0	0.00	0.5	19.25	19.20	-0.5	7,712	-0.01%
2019/04/12	1	19.20	10	19.10	19.25	-9	7,775	-0.12%
2019/04/11	5.1	19.20	0	0.00	19.20	5.1	7,745	0.07%
2019/04/10	1	19.25	5	19.24	19.30	-4	7,714	-0.05%
2019/04/09	3	19.25	9	19.25	19.25	-6	7,695	-0.08%
2019/04/03	2	19.18	0	0.00	19.20	2	7,702	0.03%
2019/04/02	71.6	19.30	0	0.00	19.25	71.6	7,731	0.93%
2019/04/01	3	19.28	0	0.00	19.25	3	7,772	0.04%
2019/03/29	10	19.15	0	0.00	19.40	10	7,667	0.13%
2019/03/28	3	19.05	0	0.00	19.05	3	7,613	0.04%
2019/03/27	1	19.15	0	0.00	19.15	1	7,663	0.01%
2019/03/26	10	19.15	0	0.00	19.20	10	7,785	0.13%
2019/03/25	0	0.00	250	19.11	19.15	-250	7,900	-3.16%	大賣/鉅額交易
2019/03/22	6	19.25	0	0.00	19.25	6	7,883	0.08%
2019/03/21	1	19.30	0	0.00	19.35	1	7,913	0.01%
2019/03/19	0	0.00	49	19.20	19.20	-49	7,904	-0.62%
2019/03/18	50	19.05	0	0.00	19.10	50	7,873	0.64%
2019/03/15	50	18.95	15	18.98	19.00	35	7,920	0.44%
2019/03/14	0	0.00	1	18.95	18.95	-1	7,832	-0.01%
2019/03/13	0	0.00	5	18.90	18.95	-5	7,925	-0.06%
2019/03/12	3	18.90	0	0.00	18.90	3	7,962	0.04%
2019/03/11	2	18.75	0	0.00	18.75	2	7,961	0.03%
2019/03/08	0	0.00	5	18.80	18.75	-5	7,958	-0.06%
2019/03/05	4	18.80	0.1	18.85	18.85	3.9	8,175	0.05%
2019/03/04	3	18.80	3	18.85	18.85	0	8,200	0.00%
2019/02/27	0.2	18.85	0	0.00	18.90	0.2	8,112	0.00%
2019/02/25	0	0.00	1	18.70	18.70	-1	7,871	-0.01%
2019/02/22	1	18.55	7	18.55	18.65	-6	7,863	-0.08%
2019/02/15	200	18.35	0	0.00	18.30	200	7,738	2.58%	大買/鉅額交易
2019/02/14	1	18.40	0	0.00	18.40	1	7,675	0.01%
2019/02/11	2	18.50	0	0.00	18.45	2	7,493	0.03%
2019/01/30	2	18.45	3	18.40	18.45	-1	7,463	-0.01%
2019/01/29	0	0.00	0.1	18.40	18.40	-0.1	7,361	0.00%
2019/01/28	0	0.00	2	18.40	18.45	-2	7,326	-0.03%
2019/01/25	0	0.00	335	18.40	18.45	-335	7,334	-4.57%	大賣/鉅額交易
2019/01/23	0	0.00	1	18.15	18.25	-1	7,352	-0.01%
2019/01/21	1	18.25	12	18.34	18.20	-11	7,363	-0.15%
2019/01/18	0	0.00	3	18.10	18.25	-3	7,347	-0.04%
2019/01/15	2	18.00	0	0.00	18.10	2	7,486	0.03%
2019/01/14	0	0.00	1	17.95	18.00	-1	7,440	-0.01%
2019/01/11	0.1	17.95	7	17.96	18.00	-6.9	7,627	-0.09%
2019/01/10	1	17.85	1	17.95	17.95	0	7,570	0.00%
2019/01/09	1	17.90	50	17.95	17.95	-49	7,629	-0.64%
2019/01/07	0	0.00	1	17.60	17.80	-1	7,729	-0.01%
2019/01/04	2	17.40	0	0.00	17.40	2	7,848	0.03%
2019/01/03	1	17.45	0	0.00	17.50	1	8,406	0.01%
2019/01/02	3	17.48	0	0.00	17.40	3	8,432	0.04%
2018/12/26	2	17.30	0	0.00	17.30	2	8,684	0.02%
2018/12/25	53	17.40	0	0.00	17.35	53	8,679	0.61%
2018/12/24	3	17.42	0	0.00	17.55	3	8,713	0.03%
2018/12/20	1	17.45	4	17.50	17.55	-3	8,755	-0.03%
2018/12/18	3	17.40	0	0.00	17.45	3	8,639	0.03%
2018/12/17	1	17.60	1	17.55	17.55	0	8,761	0.00%
2018/12/14	2	17.53	0	0.00	17.55	2	8,798	0.02%
2018/12/13	1	17.55	150.5	17.55	17.60	-149.5	8,807	-1.70%	大賣/鉅額交易
2018/12/11	11	17.55	0	0.00	17.60	11	8,802	0.12%
2018/12/10	7	17.55	0	0.00	17.60	7	8,851	0.08%
2018/12/07	0	0.00	5	17.65	17.70	-5	8,813	-0.06%
2018/12/03	21	17.72	0	0.00	17.75	21	8,694	0.24%
2018/11/30	2	17.63	2	17.65	17.55	0	8,695	0.00%
2018/11/22	0.3	17.65	1	17.60	17.65	-0.7	8,528	-0.01%
2018/11/16	0	0.00	1	17.75	17.80	-1	8,575	-0.01%
2018/11/14	1	17.60	1	17.65	17.70	0	8,715	0.00%
2018/11/13	1.5	17.63	0	0.00	17.60	1.5	8,848	0.02%
2018/11/12	1	17.70	0	0.00	17.70	1	8,931	0.01%
2018/11/08	1	17.65	3	17.65	17.70	-2	9,848	-0.02%
2018/11/06	0	0.00	2	17.50	17.55	-2	10,113	-0.02%
2018/11/02	5	17.35	0	0.00	17.50	5	10,551	0.05%
2018/11/01	1	17.30	0	0.00	17.40	1	10,719	0.01%
2018/10/30	4	17.23	0	0.00	17.35	4	10,711	0.04%
2018/10/29	20	17.15	1	17.10	17.15	19	10,732	0.18%
2018/10/26	0	0.00	3	17.15	17.25	-3	10,803	-0.03%
2018/10/25	36	17.22	0.3	17.30	17.25	35.7	10,853	0.33%
2018/10/24	3	17.17	0	0.00	17.30	3	11,042	0.03%
2018/10/22	2	17.45	0	0.00	17.50	2	11,146	0.02%
2018/10/17	1	17.50	0	0.00	17.50	1	11,046	0.01%
2018/10/16	2	17.45	0	0.00	17.50	2	10,974	0.02%
2018/10/15	2	17.50	0	0.00	17.45	2	10,855	0.02%
2018/10/12	3	17.50	1	17.30	17.75	2	10,710	0.02%
2018/10/11	19	17.64	0.2	17.65	17.50	18.8	10,559	0.18%
2018/10/09	1	18.05	0	0.00	18.10	1	9,993	0.01%
2018/10/08	0	0.00	2.2	18.10	18.05	-2.2	9,952	-0.02%
2018/10/05	18	18.04	2	18.05	18.00	16	9,914	0.16%
2018/10/04	14	18.20	0.1	18.25	18.15	13.9	9,755	0.14%
2018/10/03	1	18.35	10.1	18.30	18.40	-9.1	9,623	-0.09%
2018/10/02	8	18.38	2	18.45	18.35	6	9,619	0.06%
2018/09/25	0	0.00	14	18.45	18.45	-14	9,466	-0.15%
2018/09/21	0	0.00	197	18.44	18.50	-197	9,403	-2.09%	大賣/鉅額交易
2018/09/20	0	0.00	10.5	18.25	18.30	-10.5	9,211	-0.11%
2018/09/19	0	0.00	7	18.14	18.15	-7	9,210	-0.08%
2018/09/18	0	0.00	1.2	18.01	18.05	-1.2	9,231	-0.01%
2018/09/14	9.1	17.98	2.1	18.00	18.00	7	9,266	0.08%
2018/09/13	0	0.00	4	17.95	18.00	-4	9,298	-0.04%
2018/09/10	0	0.00	17	17.80	17.85	-17	9,572	-0.18%
2018/09/07	5	17.70	1	17.75	17.85	4	9,789	0.04%
2018/09/06	3	17.75	1	17.80	17.75	2	9,844	0.02%
2018/09/05	3	17.90	0	0.00	17.80	3	9,826	0.03%
2018/09/04	0	0.00	3	17.90	18.00	-3	9,801	-0.03%
2018/08/30	0	0.00	15	17.93	17.95	-15	10,074	-0.15%
2018/08/24	11	17.90	0	0.00	17.85	11	10,181	0.11%
2018/08/23	0.1	18.00	20	17.90	17.95	-19.9	10,610	-0.19%
2018/08/22	1	17.90	0	0.00	18.00	1	10,759	0.01%
2018/08/20	31	17.79	5	17.80	17.75	26	10,650	0.24%
2018/08/17	80	17.55	0	0.00	17.55	80	10,577	0.76%
2018/08/16	198	17.42	7	17.46	17.45	191	10,537	1.81%	大買/鉅額交易
2018/08/15	16	18.62	320	18.60	18.65	-304	10,139	-3.00%	大賣/鉅額交易
2018/08/14	1	18.60	5	18.55	18.70	-4	9,689	-0.04%
2018/08/13	58	18.75	30	18.50	18.55	28	9,543	0.29%
2018/08/10	62	18.55	11	18.64	18.75	51	9,299	0.55%
2018/08/09	2	18.50	0	0.00	18.50	2	9,002	0.02%
2018/08/08	20	18.35	0	0.00	18.40	20	8,856	0.23%
2018/08/07	0	0.00	30	18.30	18.25	-30	8,738	-0.34%
2018/08/06	115	18.25	0.2	18.30	18.25	114.8	8,609	1.33%	大買/鉅額交易
2018/07/30	0	0.00	1	18.05	18.10	-1	8,112	-0.01%
2018/07/27	1	17.90	0	0.00	18.00	1	7,968	0.01%
2018/07/26	2	17.95	0	0.00	18.00	2	7,897	0.03%
2018/07/25	2	17.93	0	0.00	17.90	2	7,903	0.03%
2018/07/24	1	17.95	0	0.00	17.95	1	7,899	0.01%
2018/07/20	24	17.80	5	17.85	17.90	19	7,961	0.24%
2018/07/19	11	17.80	0	0.00	17.85	11	7,993	0.14%
2018/07/18	5	17.80	0	0.00	17.80	5	8,029	0.06%
2018/07/13	0.1	17.80	0	0.00	17.80	0.1	8,103	0.00%
2018/07/11	2	17.65	0	0.00	17.60	2	8,165	0.02%
2018/07/09	0	0.00	30	17.65	17.60	-30	8,174	-0.37%
2018/07/04	0.1	17.60	0	0.00	17.60	0.1	8,233	0.00%
2018/07/02	40	17.66	0	0.00	17.60	40	8,247	0.48%
2018/06/27	5	17.50	0	0.00	17.50	5	8,061	0.06%
2018/06/26	0	17.60	0	0.00	17.55	0	7,998	0.00%
2018/06/22	13	17.56	0	0.00	17.55	13	7,893	0.16%
2018/06/20	5	17.60	0	0.00	17.65	5	7,829	0.06%
2018/06/19	1	17.75	0	0.00	17.60	1	7,755	0.01%
2018/06/15	1	17.80	0	0.00	17.85	1	7,568	0.01%
2018/06/13	10	18.00	0	0.00	18.05	10	7,274	0.14%
2018/06/11	0	0.00	5	18.05	18.05	-5	7,448	-0.07%
2018/06/08	60	18.00	0	0.00	18.05	60	7,394	0.81%
2018/06/05	0	0.00	10	17.85	17.95	-10	7,344	-0.14%
2018/05/31	1	17.65	1	17.90	17.90	0	7,237	0.00%
2018/05/30	7	17.74	0	0.00	17.65	7	6,865	0.10%
2018/05/25	8	17.75	0	0.00	17.75	8	6,837	0.12%
2018/05/22	22	17.85	0	0.00	17.80	22	6,857	0.32%
2018/05/21	0	0.00	0	17.90	17.90	0	6,942	0.00%
2018/05/16	1	17.90	0	17.90	17.90	1	7,183	0.01%
2018/05/15	13	17.91	0	17.95	18.00	13	7,410	0.18%
2018/05/14	0	0.00	10	17.90	17.90	-10	7,812	-0.13%
2018/05/09	12	17.75	0	0.00	17.75	12	8,278	0.14%
2018/05/08	0	0.00	0.1	17.80	17.80	-0.1	8,549	0.00%
2018/05/03	1	17.90	0	0.00	17.90	1	8,633	0.01%
2018/05/02	0	0.00	2	17.95	18.00	-2	8,694	-0.02%
2018/04/30	0	0.00	100	17.85	17.95	-100	8,689	-1.15%
2018/04/27	0	0.00	452	17.80	17.85	-452	8,665	-5.22%	大賣/鉅額交易
2018/04/25	2	17.70	0	0.00	17.80	2	8,686	0.02%
2018/04/20	0	0.00	1	17.80	17.75	-1	8,867	-0.01%
2018/04/17	0	0.00	4	17.65	17.75	-4	8,923	-0.04%
2018/04/16	20	17.75	1	17.70	17.75	19	8,924	0.21%
2018/04/11	5	17.75	0	0.00	17.75	5	9,331	0.05%
2018/04/02	15	17.55	0	0.00	17.55	15	9,337	0.16%
2018/03/29	2	17.50	2	17.55	17.50	0	9,405	0.00%
2018/03/28	0	0.00	25.3	17.55	17.55	-25.3	9,340	-0.27%
2018/03/23	6	17.41	59.5	17.45	17.45	-53.5	9,329	-0.57%
2018/03/22	0	0.00	1	17.60	17.60	-1	9,279	-0.01%
2018/03/19	1	17.55	4	17.56	17.60	-3	9,332	-0.03%
2018/03/16	0	0.00	110	17.45	17.60	-110	9,311	-1.18%	大賣/鉅額交易
2018/03/15	10.5	17.40	100	17.40	17.40	-89.5	9,048	-0.99%
2018/03/14	10	17.45	0	0.00	17.45	10	9,037	0.11%
2018/03/13	0	0.00	3	17.38	17.45	-3	9,082	-0.03%
2018/03/12	0	0.00	20	17.35	17.35	-20	8,968	-0.22%
2018/03/09	100	17.20	10	17.25	17.25	90	8,979	1.00%
2018/03/08	5	17.15	0	0.00	17.15	5	9,006	0.06%
2018/03/05	0	0.00	0.3	17.05	16.95	-0.3	9,444	0.00%
2018/03/02	3	17.05	0	0.00	17.00	3	9,392	0.03%
2018/03/01	9	17.14	0	0.00	17.10	9	9,351	0.10%
2018/02/27	0	17.20	0	0.00	17.20	0	9,260	0.00%
2018/02/26	11	17.15	6	17.11	17.15	5	9,153	0.05%
2018/02/23	0	0.00	31.3	17.00	17.05	-31.3	9,122	-0.34%
2018/02/22	1	16.85	0	0.00	16.95	1	9,212	0.01%
2018/02/21	2	16.90	4	16.94	16.95	-2	9,319	-0.02%
2018/02/12	5	16.72	0	0.00	16.75	5	9,226	0.05%
2018/02/09	1	16.65	0	0.00	16.65	1	9,147	0.01%
2018/02/08	0	0.00	0.4	16.90	16.80	-0.4	9,019	0.00%
2018/02/07	2	16.88	9.1	16.85	16.90	-7.1	8,990	-0.08%
2018/02/06	86	16.67	255	16.86	16.60	-169	8,789	-1.92%	大賣/鉅額交易
2018/02/05	87	17.10	1	17.10	17.10	86	8,392	1.02%
2018/02/02	55	17.32	0	0.00	17.40	55	8,225	0.67%
2018/02/01	1	17.35	0	0.00	17.40	1	8,124	0.01%
2018/01/30	5	17.35	0	0.00	17.30	5	7,826	0.06%
2018/01/29	0	0.00	20	17.40	17.40	-20	7,743	-0.26%
2018/01/24	71	17.25	5	17.30	17.25	66	7,529	0.88%
2018/01/23	50	17.35	1	17.40	17.40	49	7,525	0.65%
2018/01/22	50	17.30	0	0.00	17.40	50	7,520	0.66%
2018/01/19	50	17.40	14.9	17.40	17.45	35.1	7,476	0.47%
2018/01/18	51.5	17.55	0	0.00	17.50	51.5	7,445	0.69%
2018/01/17	0	0.00	0.2	17.40	17.50	-0.2	7,373	0.00%
2018/01/15	80.2	17.30	2.8	17.26	17.35	77.4	7,314	1.06%
2018/01/12	2	17.25	0	0.00	17.30	2	7,354	0.03%
2018/01/11	0.5	17.20	17	17.15	17.25	-16.5	7,314	-0.23%
2018/01/10	0	0.00	30	17.27	17.30	-30	7,440	-0.40%
2018/01/09	1	17.30	0	0.00	17.30	1	7,418	0.01%
2018/01/08	50	17.20	1	17.30	17.30	49	7,430	0.66%
2018/01/05	0	0.00	2	17.05	17.15	-2	7,285	-0.03%