華南金 (2880)-元大-大雅券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
26.05
漲跌
▼0.05
漲幅
-0.19%
成交量
26,319張
產業
上市金融類股
1543人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－元大-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/05/15	0.2	26.00	0	0.00	26.05	0.2	17,046	0.00%
2024/05/14	7	26.05	5.4	26.00	26.10	1.6	16,817	0.01%
2024/05/13	5.4	26.07	112	26.15	26.20	-106.6	16,584	-0.64%	大賣/鉅額交易
2024/05/10	131	26.02	220.7	25.87	26.25	-89.7	16,251	-0.55%	大買/大賣/
2024/05/09	5	25.25	2	25.20	25.15	3	15,318	0.02%
2024/05/08	22.2	25.35	24.7	25.43	25.55	-2.5	15,029	-0.02%
2024/05/07	66	25.60	140.1	25.50	25.55	-74.1	14,703	-0.50%	大賣/
2024/05/06	33	25.33	137.4	25.31	25.45	-104.4	14,087	-0.74%	大賣/鉅額交易
2024/05/03	40	24.35	18	24.23	24.25	22	12,973	0.17%
2024/05/02	3	24.20	50	24.17	24.20	-47	12,645	-0.37%
2024/04/30	59.4	23.89	45.2	23.92	23.65	14.3	12,038	0.12%
2024/04/29	31.1	23.40	13	23.27	23.40	18.1	11,047	0.16%
2024/04/26	11.2	22.51	0	0.00	22.55	11.2	10,608	0.11%
2024/04/25	33.1	22.58	0	0.00	22.50	33.1	10,607	0.31%
2024/04/24	1	22.85	11	23.05	22.85	-10	10,530	-0.09%
2024/04/23	5	22.80	2	22.83	22.95	3	10,765	0.03%
2024/04/22	0.5	22.55	0.2	22.60	22.75	0.3	10,871	0.00%
2024/04/19	63.2	22.21	1	22.15	22.20	62.2	10,767	0.58%
2024/04/17	4	22.40	0	0.00	22.45	4	10,422	0.04%
2024/04/16	24.1	22.52	3	22.40	22.40	21.1	10,148	0.21%
2024/04/15	2	22.90	0	0.00	22.95	2	9,885	0.02%
2024/04/12	49	22.94	0	0.00	23.00	49	9,824	0.50%
2024/04/11	1.3	23.19	8	23.20	23.20	-6.7	9,588	-0.07%
2024/04/10	0.1	23.15	2	23.25	23.15	-1.9	9,512	-0.02%
2024/04/09	6	23.06	31	23.10	23.20	-25	9,512	-0.26%
2024/04/03	15	22.87	100	22.95	22.85	-85	9,417	-0.90%
2024/04/02	10	23.05	0	0.00	23.20	10	9,368	0.11%
2024/04/01	1	23.15	2	23.15	23.20	-1	9,412	-0.01%
2024/03/29	100	23.30	352	23.10	23.15	-252	9,418	-2.68%	大賣/鉅額交易
2024/03/28	3	22.85	0	0.00	22.90	3	9,127	0.03%
2024/03/27	10.1	23.05	2	23.00	23.00	8.1	9,025	0.09%
2024/03/26	135	23.02	58.3	22.97	23.05	76.8	9,034	0.85%	大買/
2024/03/25	0.2	22.85	0.1	22.90	22.90	0.1	8,974	0.00%
2024/03/22	6	22.90	21	23.09	22.95	-15	8,953	-0.17%
2024/03/21	125	22.94	12	22.97	23.00	113	8,805	1.28%	大買/鉅額交易
2024/03/20	4.3	22.52	0	0.00	22.55	4.3	8,693	0.05%
2024/03/19	0.1	22.88	0.2	22.85	22.80	-0.1	8,611	0.00%
2024/03/18	13	22.94	4.2	23.04	22.95	8.8	8,441	0.10%
2024/03/15	51	22.75	16.3	22.80	23.00	34.7	8,256	0.42%
2024/03/14	91	22.70	38.9	22.67	22.80	52.2	7,861	0.66%
2024/03/13	0	0.00	3	22.12	22.15	-3	7,452	-0.04%
2024/03/12	22	22.00	7	22.04	22.05	15	7,346	0.20%
2024/03/11	1	22.05	0	0.00	22.00	1	7,352	0.01%
2024/03/08	0	0.00	52.1	21.95	22.00	-52.1	7,333	-0.71%
2024/03/07	0	21.80	1	21.85	21.85	-1	7,168	-0.01%
2024/03/06	0.9	21.80	0	0.00	21.80	0.9	7,130	0.01%
2024/03/05	2.6	21.75	0.8	21.75	21.70	1.9	7,926	0.02%
2024/03/04	17	21.76	0.1	21.80	21.75	16.9	7,954	0.21%
2024/03/01	4	21.85	0.1	21.90	21.85	3.9	8,074	0.05%
2024/02/29	1.5	21.83	10.1	21.85	22.00	-8.6	8,180	-0.11%
2024/02/27	0.1	21.70	2	21.75	21.85	-2	8,013	-0.02%
2024/02/26	6.1	21.63	0	0.00	21.60	6.1	7,956	0.08%
2024/02/22	13.1	21.70	0	21.75	21.70	13	8,148	0.16%
2024/02/21	2.1	21.75	0	0.00	21.80	2.1	8,156	0.03%
2024/02/20	1	21.80	5	21.75	21.85	-4	8,256	-0.05%
2024/02/19	3	21.82	1	21.90	21.90	2	8,389	0.02%
2024/02/16	0	0.00	72.8	21.75	21.75	-72.8	8,616	-0.85%
2024/02/15	17.1	21.78	0	0.00	21.75	17.1	8,605	0.20%
2024/02/05	10	21.75	0	0.00	21.75	10	8,515	0.12%
2024/02/02	10	21.80	0	0.00	21.90	10	8,448	0.12%
2024/02/01	0	0.00	12	21.85	21.85	-12	8,461	-0.14%
2024/01/31	2	21.67	0	0.00	21.60	2	8,431	0.02%
2024/01/30	1	21.55	0	0.00	21.50	1	8,387	0.01%
2024/01/29	1	21.75	0.3	21.70	21.75	0.8	8,452	0.01%
2024/01/26	0	0.00	3.6	21.58	21.65	-3.6	8,481	-0.04%
2024/01/25	5	21.37	2.1	21.40	21.40	2.9	8,491	0.03%
2024/01/24	0	0.00	1	21.40	21.40	-1	8,466	-0.01%
2024/01/22	4	21.30	0	0.00	21.25	4	8,592	0.05%
2024/01/19	4	21.03	0	0.00	21.20	4	8,570	0.05%
2024/01/18	0.2	21.25	0	0.00	21.10	0.2	8,609	0.00%
2024/01/17	10	21.19	12	21.19	21.05	-2	8,642	-0.02%
2024/01/16	9.1	21.51	0	0.00	21.45	9.1	8,394	0.11%
2024/01/12	1	22.05	0.2	22.00	22.00	0.8	8,368	0.01%
2024/01/09	0	0.00	0.8	22.10	21.95	-0.8	8,369	-0.01%
2024/01/08	0	0.00	13	22.10	22.20	-13	8,386	-0.16%
2024/01/04	1	22.05	0	0.00	22.00	1	8,524	0.01%
2023/12/28	0	0.00	6	22.35	22.40	-6	9,047	-0.07%
2023/12/27	0	22.15	6	22.15	22.25	-6	9,000	-0.07%
2023/12/26	0	0.00	6	22.04	22.20	-6	8,957	-0.07%
2023/12/22	1	21.80	0	0.00	21.90	1	9,044	0.01%
2023/12/21	2	21.75	0	0.00	21.85	2	9,195	0.02%
2023/12/20	1	22.05	0	0.00	21.90	1	9,149	0.01%
2023/12/19	0	0.00	10	22.15	22.20	-10	9,049	-0.11%
2023/12/18	0	0.00	1	22.35	22.35	-1	9,185	-0.01%
2023/12/15	1	22.40	1.1	22.30	22.25	-0.1	9,172	0.00%
2023/12/14	0	0.00	2.3	22.39	22.40	-2.3	9,009	-0.02%
2023/12/13	0.1	22.10	0	0.00	22.20	0.1	8,829	0.00%
2023/12/12	0.2	22.15	2	22.20	22.20	-1.8	8,996	-0.02%
2023/12/11	0.3	22.10	28	22.12	22.20	-27.7	9,087	-0.30%
2023/12/08	0	0.00	1	22.10	22.10	-1	9,091	-0.01%
2023/12/07	0	0.00	0	22.00	22.00	0	9,126	0.00%
2023/12/06	0	0.00	2	22.10	22.15	-2	9,160	-0.02%
2023/12/04	6	21.96	0	0.00	21.90	6	9,084	0.07%
2023/12/01	6.1	21.94	3	21.90	21.95	3.1	9,145	0.03%
2023/11/30	0	0.00	4.1	22.17	22.25	-4.1	9,118	-0.04%
2023/11/29	2	22.05	1.1	22.10	22.05	0.9	8,298	0.01%
2023/11/28	0	0.00	8.3	22.04	22.10	-8.3	8,178	-0.10%
2023/11/27	0	0.00	2.4	21.95	21.85	-2.4	8,488	-0.03%
2023/11/24	1.5	21.75	23	21.85	21.90	-21.5	8,357	-0.26%
2023/11/23	0.1	21.70	1	21.80	21.80	-0.9	8,388	-0.01%
2023/11/22	0.1	21.70	0	0.00	21.80	0.1	8,363	0.00%
2023/11/21	0	0.00	1.1	21.79	21.85	-1.1	8,432	-0.01%
2023/11/20	0.1	21.60	0	0.00	21.60	0.1	8,468	0.00%
2023/11/17	0.1	21.50	24.2	21.56	21.60	-24.2	8,529	-0.28%
2023/11/16	6	21.38	1	21.50	21.50	5	8,413	0.06%
2023/11/15	1	21.15	6.1	21.41	21.45	-5.1	8,316	-0.06%
2023/11/14	0	20.95	74	20.95	21.00	-74	8,166	-0.91%
2023/11/13	15	20.98	0	0.00	20.95	15	8,343	0.18%
2023/11/09	4.1	20.73	24.6	20.75	20.75	-20.5	8,701	-0.24%
2023/11/06	0	0.00	15	20.99	20.95	-15	8,959	-0.17%
2023/11/03	0	0.00	8	20.83	20.85	-8	8,904	-0.09%
2023/11/02	0	20.70	0	0.00	20.60	0	8,963	0.00%
2023/11/01	0	0.00	1	20.40	20.40	-1	8,986	-0.01%
2023/10/31	6	20.34	0	0.00	20.30	6	9,086	0.07%
2023/10/30	5.5	20.36	0	0.00	20.30	5.5	9,213	0.06%
2023/10/27	0.1	20.45	0	0.00	20.45	0.1	9,210	0.00%
2023/10/26	15	20.30	0	0.00	20.25	15	9,321	0.16%
2023/10/25	7.2	20.41	0	0.00	20.40	7.2	9,265	0.08%
2023/10/24	10	20.44	0	0.00	20.40	10	9,230	0.11%
2023/10/23	15	20.48	2	20.60	20.50	13	9,231	0.14%
2023/10/20	5.4	20.51	0	0.00	20.50	5.4	9,209	0.06%
2023/10/19	3	20.70	0	0.00	20.75	3	9,104	0.03%
2023/10/18	5	20.78	1	20.90	20.80	4	9,079	0.04%
2023/10/17	0.1	20.90	0	0.00	20.95	0.1	9,086	0.00%
2023/10/16	0	0.00	1	21.00	21.00	-1	9,076	-0.01%
2023/10/13	0.2	21.07	0	21.10	20.95	0.2	9,080	0.00%
2023/10/12	1	21.00	2.2	21.10	21.20	-1.2	9,112	-0.01%
2023/10/11	3	20.87	14	20.90	21.00	-11	9,086	-0.12%
2023/10/06	0	0.00	1	20.55	20.55	-1	8,898	-0.01%
2023/10/05	1.2	20.33	0	0.00	20.30	1.2	8,934	0.01%
2023/10/04	30.3	20.25	0	0.00	20.20	30.3	8,920	0.34%
2023/10/03	6.1	20.50	0	0.00	20.45	6.1	8,707	0.07%
2023/10/02	3	20.57	0	0.00	20.55	3	8,817	0.03%
2023/09/28	2	20.50	0	20.60	20.50	2	9,148	0.02%
2023/09/27	0.1	20.55	0	0.00	20.50	0.1	9,172	0.00%
2023/09/26	44.1	20.54	0	0.00	20.55	44.1	9,154	0.48%
2023/09/25	3	20.75	0	0.00	20.75	3	9,020	0.03%
2023/09/22	50	20.65	0.4	20.75	20.70	49.6	9,164	0.54%
2023/09/21	17.1	20.70	0	0.00	20.60	17.1	9,204	0.19%
2023/09/19	1	20.90	0	0.00	20.85	1	9,071	0.01%
2023/09/18	11	20.91	5	20.95	20.95	6	9,082	0.07%
2023/09/15	0	0.00	50	21.10	21.00	-50	9,141	-0.55%
2023/09/14	1	21.05	6.1	21.09	21.20	-5.1	9,011	-0.06%
2023/09/13	6.3	20.85	0	0.00	20.90	6.3	8,930	0.07%
2023/09/12	0.2	20.83	0	0.00	20.90	0.2	9,069	0.00%
2023/09/11	10.7	20.66	10	20.65	20.75	0.7	9,029	0.01%
2023/09/08	0.1	20.60	0	0.00	20.55	0.1	8,994	0.00%
2023/09/07	43	20.53	0	0.00	20.50	43	9,070	0.47%
2023/09/06	28.3	20.59	0	0.00	20.50	28.3	9,038	0.31%
2023/09/04	4	20.70	5	20.75	20.70	-1	9,002	-0.01%
2023/09/01	5.9	20.65	0	0.00	20.60	5.9	9,050	0.07%
2023/08/31	13.1	20.67	0	0.00	20.50	13.1	9,070	0.14%
2023/08/30	1	20.90	0	0.00	20.85	1	8,620	0.01%
2023/08/29	1.2	20.72	0	0.00	20.70	1.2	8,741	0.01%
2023/08/28	0.1	20.85	15	20.85	20.80	-15	8,757	-0.17%
2023/08/25	21.1	20.64	0	0.00	20.60	21.1	9,983	0.21%
2023/08/24	11	20.73	0	0.00	20.70	11	10,088	0.11%
2023/08/23	3.1	20.81	0	0.00	20.80	3.1	10,050	0.03%
2023/08/22	2	20.90	0	0.00	20.90	2	10,047	0.02%
2023/08/21	2	20.90	0	0.00	20.90	2	10,108	0.02%
2023/08/18	2.2	20.85	0	0.00	20.80	2.2	10,119	0.02%
2023/08/17	15	20.90	0	0.00	20.85	15	10,146	0.15%
2023/08/16	9.4	21.66	2	21.77	21.60	7.4	10,018	0.07%
2023/08/15	7.1	21.99	0	0.00	21.90	7.1	9,945	0.07%
2023/08/14	3	22.13	3	22.05	22.15	0	9,949	0.00%
2023/08/11	1	22.40	0	0.00	22.30	1	10,042	0.01%
2023/08/10	0	0.00	11	22.31	22.30	-11	10,069	-0.11%
2023/08/09	10	22.22	0	0.00	22.30	10	10,027	0.10%
2023/08/08	6.1	22.10	5.5	22.20	22.10	0.5	10,034	0.01%
2023/08/04	0	0.00	10	22.20	22.25	-10	10,055	-0.10%
2023/08/02	20.1	22.22	10	22.20	22.15	10.1	10,028	0.10%
2023/08/01	0	0.00	11.7	22.49	22.55	-11.7	9,979	-0.12%
2023/07/28	3	22.20	0	0.00	22.20	3	9,898	0.03%
2023/07/26	0	0.00	40	22.20	22.20	-40	10,146	-0.39%
2023/07/25	0.4	22.00	93	22.05	22.10	-92.7	11,061	-0.84%
2023/07/21	11	22.20	0	0.00	22.10	11	11,092	0.10%
2023/07/20	1	22.25	3.2	22.20	22.25	-2.2	11,086	-0.02%
2023/07/18	12	22.23	0	22.20	22.15	12	11,021	0.11%
2023/07/17	2	22.18	3	22.00	22.20	-1	11,000	-0.01%
2023/07/14	20	21.90	0	0.00	22.05	20	10,992	0.18%
2023/07/13	0.1	21.85	6	21.80	21.85	-5.9	10,937	-0.05%
2023/07/12	6	21.80	3	21.80	21.85	3	10,975	0.03%
2023/07/11	1	21.80	0.6	21.75	21.80	0.4	10,956	0.00%
2023/07/10	11	21.50	1	21.55	21.40	10	10,960	0.09%
2023/07/07	14.2	21.44	3	21.45	21.40	11.2	10,921	0.10%
2023/07/06	17.5	21.70	0	0.00	21.60	17.5	10,801	0.16%
2023/07/05	3	22.00	2	22.10	22.00	1	10,449	0.01%
2023/07/04	0.2	22.10	0	0.00	22.05	0.2	10,363	0.00%
2023/06/30	0	0.00	11	22.20	22.20	-11	10,462	-0.11%
2023/06/29	0.1	22.15	2	22.30	22.15	-1.9	10,317	-0.02%
2023/06/28	1	22.20	0	0.00	22.15	1	10,277	0.01%
2023/06/27	0	0.00	18.2	22.22	22.20	-18.2	10,251	-0.18%
2023/06/26	0	0.00	11	22.30	22.25	-11	10,263	-0.11%
2023/06/21	0	0.00	3	22.28	22.35	-3	10,281	-0.03%
2023/06/20	0	0.00	2	22.25	22.25	-2	10,383	-0.02%
2023/06/19	1.1	22.21	14	22.22	22.35	-12.9	10,418	-0.12%
2023/06/16	1	22.20	0	0.00	22.20	1	10,438	0.01%
2023/06/15	9	22.32	0	0.00	22.40	9	10,337	0.09%
2023/06/14	1	22.35	2	22.40	22.45	-1	10,473	-0.01%
2023/06/13	0	0.00	13	22.36	22.45	-13	10,744	-0.12%
2023/06/12	0	0.00	0	22.30	22.30	0	10,905	0.00%
2023/06/09	4	22.25	0	0.00	22.25	4	11,120	0.04%
2023/06/08	10	22.30	0	0.00	22.35	10	11,180	0.09%
2023/06/07	1.1	22.40	2	22.38	22.40	-0.9	11,297	-0.01%
2023/06/06	2	22.38	0	0.00	22.35	2	11,312	0.02%
2023/06/05	4	22.45	10.4	22.40	22.40	-6.4	11,368	-0.06%
2023/06/01	0	0.00	5.1	22.30	22.20	-5.1	11,280	-0.05%
2023/05/31	0.3	22.30	0	0.00	22.25	0.3	11,234	0.00%
2023/05/30	6	22.27	10.3	22.30	22.25	-4.3	10,021	-0.04%
2023/05/29	5	22.22	0	0.00	22.20	5	10,002	0.05%
2023/05/26	3.4	22.27	0	0.00	22.25	3.4	9,945	0.03%
2023/05/24	0	0.00	4	22.55	22.55	-4	9,900	-0.04%
2023/05/23	0	0.00	3	22.62	22.65	-3	9,887	-0.03%
2023/05/19	0	0.00	1	22.65	22.75	-1	9,738	-0.01%
2023/05/18	2	22.45	0	22.45	22.55	2	9,576	0.02%
2023/05/17	0	0.00	28	22.28	22.35	-28	9,499	-0.29%
2023/05/16	1	21.90	11.3	22.05	22.10	-10.3	9,301	-0.11%
2023/05/15	8	21.79	1	21.81	21.95	7	9,289	0.07%
2023/05/12	1	21.90	0	0.00	21.90	1	9,310	0.01%
2023/05/11	2	22.08	0	0.00	22.10	2	9,303	0.02%
2023/05/10	2	22.10	1	22.05	22.20	1	9,272	0.01%
2023/05/09	0	0.00	1	22.00	22.05	-1	9,211	-0.01%
2023/05/08	4	21.98	0	0.00	22.00	4	9,272	0.04%
2023/05/05	8	21.98	0	0.00	22.00	8	9,200	0.09%
2023/05/04	20.1	22.00	0	0.00	21.95	20.1	9,216	0.22%
2023/05/03	5.1	21.85	0	0.00	21.85	5.1	9,195	0.06%
2023/05/02	3.2	21.85	6	21.78	21.90	-2.8	9,429	-0.03%
2023/04/28	37	21.84	6	21.92	21.90	31	9,633	0.32%
2023/04/26	0	0.00	4	22.90	22.95	-4	8,896	-0.04%
2023/04/25	1	22.90	2	22.80	22.80	-1	8,962	-0.01%
2023/04/24	0	0.00	1	22.80	22.85	-1	9,083	-0.01%
2023/04/19	0	0.00	0.2	22.79	22.80	-0.2	9,707	0.00%
2023/04/18	2	22.70	2.6	22.74	22.70	-0.6	9,668	-0.01%
2023/04/14	0	0.00	18.5	22.85	22.80	-18.5	9,598	-0.19%
2023/04/13	0	22.70	2	22.68	22.70	-2	9,682	-0.02%
2023/04/11	0.1	22.60	0.4	22.65	22.65	-0.3	9,705	0.00%
2023/04/10	0.4	22.55	6	22.45	22.50	-5.6	9,680	-0.06%
2023/04/07	0	22.45	0	0.00	22.45	0	9,662	0.00%
2023/04/06	0.1	22.46	0.1	22.45	22.50	0	9,663	0.00%
2023/03/31	0	0.00	50	22.35	22.35	-50	9,602	-0.52%
2023/03/29	0	22.25	0	0.00	22.30	0	9,525	0.00%
2023/03/28	0	22.25	0	0.00	22.15	0	9,641	0.00%
2023/03/27	1	22.10	0	0.00	22.10	1	9,761	0.01%
2023/03/24	3.1	22.11	3	22.05	22.10	0.1	9,921	0.00%
2023/03/23	4.1	21.91	0	0.00	22.05	4.1	9,859	0.04%
2023/03/22	1.3	22.04	2	22.05	22.05	-0.7	9,783	-0.01%
2023/03/21	1.2	21.77	0	0.00	21.75	1.2	9,835	0.01%
2023/03/20	13.2	21.50	1	21.45	21.45	12.2	9,787	0.12%
2023/03/17	3.1	21.63	5.5	21.59	21.65	-2.4	9,778	-0.02%
2023/03/16	20.9	21.58	1.6	21.54	21.55	19.3	9,654	0.20%
2023/03/15	9.1	22.07	0.1	22.25	21.95	8.9	9,537	0.09%
2023/03/14	31.2	22.16	0	0.00	22.15	31.2	9,431	0.33%
2023/03/13	10.2	22.40	1	22.40	22.50	9.2	9,221	0.10%
2023/03/10	12.3	22.65	1	22.60	22.60	11.3	9,132	0.12%
2023/03/09	7.1	22.81	0	0.00	22.80	7.1	9,110	0.08%
2023/03/08	2	22.85	0	0.00	22.90	2	9,380	0.02%
2023/03/07	0	0.00	0.1	23.00	23.05	-0.1	9,353	0.00%
2023/03/06	2	22.98	5	22.95	22.90	-3	9,487	-0.03%
2023/03/03	5	22.75	0	0.00	22.75	5	9,570	0.05%
2023/03/02	4	22.78	0	0.00	22.75	4	9,626	0.04%
2023/02/24	1.1	22.91	0	0.00	22.85	1.1	9,437	0.01%
2023/02/23	1	23.00	1	23.05	22.95	0	9,392	0.00%
2023/02/22	1	22.95	21	22.90	22.95	-20	9,382	-0.21%
2023/02/21	0	0.00	0	22.95	22.85	0	9,365	0.00%
2023/02/20	2	22.95	6	23.00	23.00	-4	9,470	-0.04%
2023/02/16	10	22.80	0	0.00	22.80	10	9,756	0.10%
2023/02/15	0	22.90	0	0.00	22.75	0	9,975	0.00%
2023/02/14	2	22.93	50	22.85	23.00	-48	9,927	-0.48%
2023/02/10	53.1	22.65	0	0.00	22.70	53.1	9,897	0.54%
2023/02/09	12.1	22.56	0	0.00	22.55	12.1	9,857	0.12%
2023/02/06	2	22.65	0	0.00	22.60	2	9,844	0.02%
2023/02/02	6.1	22.80	0	0.00	22.80	6.1	9,861	0.06%
2023/01/31	5.4	22.84	0.2	23.20	22.75	5.2	9,935	0.05%
2023/01/30	8	23.10	1.2	23.40	23.40	6.8	9,757	0.07%
2023/01/17	0	0.00	4	23.10	22.95	-4	9,472	-0.04%
2023/01/16	0	0.00	1	23.10	23.20	-1	9,417	-0.01%
2023/01/13	1	22.85	0	0.00	22.80	1	9,417	0.01%
2023/01/11	0	0.00	1	23.40	23.20	-1	9,506	-0.01%
2023/01/10	14	23.37	0	0.00	23.50	14	9,402	0.15%
2023/01/09	0	0.00	66	23.01	23.40	-66	9,458	-0.70%
2023/01/06	0	22.75	22	22.80	22.80	-22	9,312	-0.24%
2023/01/05	0.2	22.70	6.3	22.74	22.65	-6.1	9,545	-0.06%
2023/01/04	0	0.00	4	22.70	22.65	-4	9,605	-0.04%
2023/01/03	0	0.00	2	22.60	22.70	-2	9,796	-0.02%
2022/12/29	1	22.25	0	0.00	22.30	1	9,801	0.01%
2022/12/27	50	22.65	1	22.70	22.70	49	9,878	0.50%
2022/12/22	0	0.00	2	22.75	22.75	-2	10,289	-0.02%
2022/12/21	1	22.60	0	0.00	22.65	1	10,575	0.01%
2022/12/20	0	0.00	1	22.90	22.80	-1	10,693	-0.01%
2022/12/19	1	22.55	24	22.48	22.85	-23	10,666	-0.22%
2022/12/16	0.9	22.60	0	0.00	22.65	0.9	10,580	0.01%
2022/12/15	0	0.00	5	22.65	22.70	-5	10,575	-0.05%
2022/12/14	0	0.00	1	22.70	22.70	-1	10,663	-0.01%
2022/12/09	0	0.00	1	22.70	22.65	-1	10,887	-0.01%
2022/12/08	10	22.50	5	22.50	22.55	5	10,891	0.05%
2022/12/07	10	22.30	1	22.65	22.60	9	10,969	0.08%
2022/12/05	0	0.00	1	22.40	22.25	-1	10,831	-0.01%
2022/12/02	0.3	22.50	0	0.00	22.40	0.3	10,830	0.00%
2022/12/01	0	0.00	2	22.75	22.80	-2	10,914	-0.02%
2022/11/30	0	0.00	3	22.70	22.70	-3	10,886	-0.03%
2022/11/29	0	0.00	10	22.25	22.35	-10	10,564	-0.09%
2022/11/28	30	21.97	18	22.20	22.05	12	10,557	0.11%
2022/11/25	0	0.00	1	22.25	22.25	-1	10,528	-0.01%
2022/11/24	0	0.00	29	22.27	22.35	-29	10,496	-0.28%
2022/11/23	0.8	22.10	0	0.00	22.00	0.8	10,513	0.01%
2022/11/21	3	21.50	0	0.00	21.80	3	10,534	0.03%
2022/11/18	16.3	21.78	0.3	21.80	21.70	16	10,464	0.15%
2022/11/17	0	0.00	1.2	21.78	21.95	-1.2	10,427	-0.01%
2022/11/15	4.2	22.10	0	0.00	22.35	4.2	10,420	0.04%
2022/11/07	0	0.00	0.1	21.55	21.40	-0.1	10,256	0.00%
2022/11/04	3	21.05	0	21.05	21.30	3	10,652	0.03%
2022/11/03	0	0.00	3.7	20.82	20.85	-3.7	11,339	-0.03%
2022/11/02	2.9	21.26	0	0.00	21.10	2.9	11,642	0.03%
2022/11/01	2.5	21.06	0	0.00	21.40	2.5	11,798	0.02%
2022/10/27	0	0.00	15	21.40	21.15	-15	11,929	-0.13%
2022/10/26	2.5	21.21	15	21.25	21.20	-12.5	11,905	-0.11%
2022/10/24	1	21.00	0	0.00	20.80	1	11,924	0.01%
2022/10/20	7.1	20.06	0	0.00	20.40	7.1	11,971	0.06%
2022/10/19	3	20.47	0	0.00	20.30	3	11,752	0.03%
2022/10/18	4.3	20.56	1	20.75	20.55	3.3	11,730	0.03%
2022/10/17	10.5	20.43	0	0.00	20.45	10.5	11,714	0.09%
2022/10/14	10	20.95	0	0.00	20.80	10	11,648	0.09%
2022/10/13	5.9	21.13	0	0.00	20.80	5.9	11,588	0.05%
2022/10/12	2	21.55	0	21.75	21.60	2	11,377	0.02%
2022/10/11	9.4	21.54	1	21.50	21.50	8.4	11,351	0.07%
2022/10/07	3.3	22.10	0	0.00	22.00	3.3	11,329	0.03%
2022/10/06	0	0.00	1	22.15	22.30	-1	11,316	-0.01%
2022/10/05	2.2	22.16	1	22.35	22.10	1.2	11,381	0.01%
2022/10/04	0	22.05	2	22.20	22.25	-2	11,423	-0.02%
2022/10/03	0.9	22.15	3	22.00	22.05	-2.1	11,352	-0.02%
2022/09/30	1	22.25	0.5	22.30	22.25	0.6	11,278	0.01%
2022/09/29	1	22.35	0	0.00	22.50	1	11,213	0.01%
2022/09/28	2	22.30	0	0.00	22.45	2	11,165	0.02%
2022/09/27	1.5	22.42	0	0.00	22.50	1.5	10,951	0.01%
2022/09/26	6	22.55	4.3	22.56	22.55	1.7	10,916	0.02%
2022/09/23	3	22.82	2	22.80	22.80	1	10,906	0.01%
2022/09/22	4	22.76	0	0.00	22.80	4	10,989	0.04%
2022/09/21	0	23.15	0	0.00	23.05	0	10,889	0.00%
2022/09/19	3.3	23.30	0	0.00	23.10	3.3	10,861	0.03%
2022/09/16	0	0.00	37.5	23.35	23.40	-37.5	10,897	-0.34%
2022/09/15	1	23.00	12	23.10	23.10	-11	10,618	-0.10%
2022/09/14	0.3	23.05	0.6	23.10	22.90	-0.3	10,586	0.00%
2022/09/13	0.8	23.25	9	23.38	23.20	-8.2	10,705	-0.08%
2022/09/12	0	0.00	0.2	23.18	23.25	-0.2	10,856	0.00%
2022/09/08	2	22.90	0	23.00	23.00	2	10,992	0.02%
2022/09/07	3	22.83	0	0.00	22.80	3	11,111	0.03%
2022/09/06	0	0.00	6	23.20	23.20	-6	11,126	-0.05%
2022/09/05	0	22.90	0	0.00	22.95	0	11,106	0.00%
2022/09/02	1	22.80	0	0.00	22.75	1	11,255	0.01%
2022/09/01	13.1	22.80	1.1	22.91	22.85	12	11,220	0.11%
2022/08/31	1	23.06	7.1	23.21	23.25	-6	11,099	-0.05%
2022/08/30	0	23.05	2.5	23.02	23.00	-2.5	11,025	-0.02%
2022/08/26	7.1	23.15	0	0.00	23.20	7.1	10,937	0.06%
2022/08/25	0	0.00	6	23.08	23.15	-6	10,978	-0.05%
2022/08/24	1	22.95	0	0.00	22.85	1	11,046	0.01%
2022/08/23	20	22.93	0.1	23.05	22.90	19.9	11,387	0.17%
2022/08/22	0.1	23.20	0	0.00	23.20	0.1	11,472	0.00%
2022/08/19	4	23.31	0	0.00	23.35	4	11,564	0.03%
2022/08/18	1	23.40	0	0.00	23.45	1	11,625	0.01%
2022/08/17	0.1	23.55	0	0.00	23.60	0.1	11,800	0.00%
2022/08/16	0	0.00	5	23.50	23.55	-5	11,829	-0.04%
2022/08/15	1	23.60	1.1	23.61	23.60	-0.1	11,918	0.00%
2022/08/12	0.1	23.60	9	23.50	23.60	-8.9	12,000	-0.07%
2022/08/11	15.1	23.19	19	23.30	23.40	-3.9	12,096	-0.03%
2022/08/10	33.8	24.36	62	23.99	24.35	-28.2	11,935	-0.24%
2022/08/09	1	23.85	15	23.69	23.90	-14	11,262	-0.12%
2022/08/08	0	0.00	2.8	23.47	23.50	-2.8	11,028	-0.03%
2022/08/05	0	0.00	5	23.20	23.30	-5	11,019	-0.05%
2022/08/04	20	22.94	0.2	23.05	22.95	19.8	11,111	0.18%
2022/08/03	11	22.95	200	23.00	23.00	-189	11,125	-1.70%	大賣/鉅額交易
2022/08/02	4	22.95	0	0.00	23.10	4	11,197	0.04%
2022/08/01	4	23.08	18	23.28	23.25	-14	11,344	-0.12%
2022/07/29	1.4	22.98	0	0.00	23.10	1.4	11,403	0.01%
2022/07/28	6.1	23.02	0.5	22.96	23.05	5.6	11,334	0.05%
2022/07/27	0.2	22.60	33.1	22.77	22.80	-32.9	11,227	-0.29%
2022/07/26	0.2	22.43	14	22.30	22.35	-13.8	11,148	-0.12%
2022/07/25	2	22.15	16	22.21	22.35	-14	11,188	-0.13%
2022/07/22	4	22.05	5.5	22.15	22.15	-1.5	11,362	-0.01%
2022/07/21	0	0.00	0.3	22.20	22.10	-0.3	11,500	0.00%
2022/07/20	0.2	21.80	0	0.00	21.70	0.2	11,645	0.00%
2022/07/19	0.1	21.85	1	21.80	21.75	-0.9	11,751	-0.01%
2022/07/18	0	0.00	0.3	21.80	21.75	-0.3	11,891	0.00%
2022/07/15	9.1	21.46	1	21.60	21.45	8.1	12,051	0.07%
2022/07/13	1	21.80	10	21.85	22.00	-9	12,006	-0.07%
2022/07/12	14	21.67	29	21.40	21.40	-15	12,138	-0.12%
2022/07/11	5	21.92	0	0.00	21.85	5	12,138	0.04%
2022/07/08	1	22.10	0	0.00	22.15	1	12,347	0.01%
2022/07/06	12.6	22.26	8.1	22.18	22.10	4.6	12,479	0.04%
2022/07/05	0	0.00	1.3	22.60	22.65	-1.3	12,597	-0.01%
2022/07/04	10	22.20	0	0.00	22.40	10	12,655	0.08%
2022/07/01	10	22.30	5	22.45	22.40	5	12,965	0.04%
2022/06/30	10	22.70	0	0.00	22.60	10	13,150	0.08%
2022/06/29	2	23.00	0	0.00	23.00	2	13,125	0.02%
2022/06/28	0	0.00	2	23.20	23.20	-2	13,306	-0.02%
2022/06/23	6	22.83	7	22.96	22.95	-1	13,480	-0.01%
2022/06/22	5.5	22.85	0	0.00	22.85	5.5	13,471	0.04%
2022/06/21	0	0.00	1	22.95	23.05	-1	13,560	-0.01%
2022/06/20	17	22.40	1	22.65	22.25	16	13,523	0.12%
2022/06/17	12	22.52	3	22.65	22.65	9	13,356	0.07%
2022/06/16	0	0.00	0.1	23.30	22.90	-0.1	13,196	0.00%
2022/06/13	13	22.69	0	0.00	22.75	13	13,591	0.10%
2022/06/10	10	23.15	0	0.00	23.20	10	13,495	0.07%
2022/06/09	2	23.35	0	0.00	23.45	2	13,551	0.01%
2022/06/07	10	23.35	0	0.00	23.25	10	13,725	0.07%
2022/06/06	2.6	23.51	0	0.00	23.50	2.6	13,886	0.02%
2022/06/02	12	23.24	2	23.55	23.45	10	14,224	0.07%
2022/06/01	10	23.45	0	0.00	23.45	10	14,595	0.07%
2022/05/31	2	23.80	0	0.00	23.80	2	14,638	0.01%
2022/05/30	0	0.00	14	23.85	23.95	-14	14,318	-0.10%
2022/05/27	0	0.00	15	23.50	23.60	-15	14,332	-0.10%
2022/05/26	0	0.00	1	23.25	23.15	-1	14,417	-0.01%
2022/05/25	0	0.00	2	23.03	23.20	-2	14,590	-0.01%
2022/05/24	0	0.00	11	23.07	22.90	-11	14,713	-0.07%
2022/05/23	6	22.75	1	22.85	22.85	5	14,608	0.03%
2022/05/19	3	22.35	0	0.00	22.40	3	14,552	0.02%
2022/05/18	0.7	22.15	2	22.85	22.90	-1.4	14,313	-0.01%
2022/05/16	0	21.85	1	21.85	21.90	-1	14,122	-0.01%
2022/05/13	1	21.80	1	21.90	21.90	0	14,073	0.00%
2022/05/12	61.3	22.10	12	21.82	21.80	49.3	14,082	0.35%
2022/05/11	1	22.30	0	0.00	22.35	1	13,909	0.01%
2022/05/10	1.9	22.40	1.5	22.38	22.35	0.4	13,929	0.00%
2022/05/09	9	22.32	2	22.25	22.20	7	14,031	0.05%
2022/05/06	17.1	22.69	0	0.00	22.85	17.1	14,106	0.12%
2022/05/05	6.2	23.17	0	0.00	23.15	6.2	14,232	0.04%
2022/05/04	0.3	23.50	0	0.00	23.40	0.3	14,222	0.00%
2022/05/03	0	0.00	1	23.63	23.45	-1	14,444	-0.01%
2022/04/29	1.1	23.65	3.4	23.74	23.75	-2.3	14,605	-0.02%
2022/04/28	30	23.27	0	0.00	23.50	30	14,821	0.20%
2022/04/27	4.8	23.57	1.3	23.66	23.45	3.5	14,698	0.02%
2022/04/26	1.8	23.73	20	23.85	23.85	-18.3	14,591	-0.13%
2022/04/25	7.5	23.05	12	23.12	23.15	-4.5	14,463	-0.03%
2022/04/22	9	23.20	5	23.50	23.65	4	14,406	0.03%
2022/04/21	6.5	23.38	21.2	23.35	23.40	-14.7	14,478	-0.10%
2022/04/20	0.3	23.75	5	23.90	23.90	-4.8	14,506	-0.03%
2022/04/19	0	23.65	1	23.70	23.60	-1	14,591	-0.01%
2022/04/18	17.6	23.60	6	23.61	23.55	11.6	14,840	0.08%
2022/04/15	0.5	24.45	6	24.19	24.25	-5.5	14,736	-0.04%
2022/04/14	19	24.54	1.3	24.58	24.40	17.7	14,804	0.12%
2022/04/13	6	24.83	72	25.02	25.10	-66	14,646	-0.45%
2022/04/12	2.2	24.83	0.1	24.90	24.90	2.1	14,592	0.01%
2022/04/11	10.1	25.06	10	25.51	25.05	0.1	14,518	0.00%
2022/04/08	0.1	24.55	1	24.95	25.10	-0.9	14,398	-0.01%
2022/04/07	28.1	25.04	1	25.05	24.60	27.1	14,322	0.19%
2022/04/06	4.1	24.55	21.1	24.88	25.20	-17	13,996	-0.12%
2022/04/01	5	24.00	16	24.30	24.40	-11	13,831	-0.08%
2022/03/31	17.2	24.40	10	24.33	24.35	7.2	13,738	0.05%
2022/03/30	0	23.80	17	23.84	23.90	-17	13,523	-0.13%
2022/03/29	9	23.52	1	23.55	23.45	8	13,300	0.06%
2022/03/28	1	23.35	0	0.00	23.60	1	13,273	0.01%
2022/03/25	6.1	23.54	0	0.00	23.65	6.1	13,233	0.05%
2022/03/24	0.7	23.75	0	0.00	23.80	0.7	13,237	0.00%
2022/03/23	1	23.45	6	23.64	23.80	-5	13,200	-0.04%
2022/03/22	10	23.20	5	23.25	23.35	5	13,010	0.04%
2022/03/21	0	0.00	2.1	23.25	23.25	-2.1	13,015	-0.02%
2022/03/18	51.1	23.45	21	23.40	23.30	30.1	12,995	0.23%
2022/03/17	2	23.35	167	23.30	23.15	-165	12,807	-1.29%	大賣/鉅額交易
2022/03/15	0	0.00	1.4	22.34	22.50	-1.4	12,488	-0.01%
2022/03/14	0	0.00	1	22.45	22.50	-1	12,499	-0.01%
2022/03/11	0.1	22.40	11	22.39	22.40	-10.9	12,537	-0.09%
2022/03/10	0	0.00	23	22.30	22.45	-23	12,579	-0.18%
2022/03/09	8	21.93	1.1	22.00	21.90	6.9	12,490	0.06%
2022/03/08	9.7	21.80	20	21.85	21.95	-10.3	12,340	-0.08%
2022/03/07	57.2	22.13	1	22.05	22.10	56.2	12,050	0.47%
2022/03/04	11.3	22.68	9.6	22.56	22.70	1.7	12,081	0.01%
2022/03/03	20	22.95	20	22.70	22.75	0	12,055	0.00%
2022/03/02	5	22.65	40	22.75	22.85	-35	12,185	-0.29%
2022/03/01	5	22.50	0	0.00	22.55	5	12,038	0.04%
2022/02/25	33.5	22.13	0	0.00	22.10	33.5	11,805	0.28%
2022/02/24	18.4	22.30	4	22.25	22.25	14.4	11,547	0.12%
2022/02/23	5.1	22.60	1	22.65	22.65	4.1	11,253	0.04%
2022/02/22	54.1	22.67	52	22.52	22.65	2.1	11,348	0.02%
2022/02/21	106	22.80	57	22.80	22.85	49	11,268	0.43%	大買/
2022/02/18	0.3	22.98	0	0.00	22.85	0.3	11,336	0.00%
2022/02/17	3	23.00	1	23.10	23.00	2	11,369	0.02%
2022/02/16	2	22.93	2	23.00	22.90	0	11,393	0.00%
2022/02/15	1.1	22.81	10	22.90	22.80	-8.9	11,413	-0.08%
2022/02/14	6.3	22.71	2	22.85	22.85	4.3	11,401	0.04%
2022/02/11	0.3	23.15	1	23.05	23.20	-0.7	11,318	-0.01%
2022/02/10	3.1	23.00	1	23.00	23.20	2.1	11,283	0.02%
2022/02/09	3	23.15	9	23.03	23.10	-6	11,214	-0.05%
2022/02/08	4.3	22.87	16	22.57	22.85	-11.7	10,936	-0.11%
2022/02/07	3	21.92	18	22.17	22.25	-15	10,705	-0.14%
2022/01/26	1	21.85	6.6	21.89	21.85	-5.6	10,425	-0.05%
2022/01/25	9.2	21.53	2	21.55	21.70	7.2	10,423	0.07%
2022/01/24	1	21.75	20	21.90	21.85	-19	10,230	-0.19%
2022/01/21	7.5	22.01	0	0.00	21.95	7.5	10,129	0.07%
2022/01/20	2	22.23	0	0.00	22.30	2	9,839	0.02%
2022/01/19	1.2	22.44	0	0.00	22.40	1.2	9,743	0.01%
2022/01/18	1	22.50	20	22.50	22.55	-19	9,734	-0.20%
2022/01/17	2.6	22.33	11	22.31	22.45	-8.4	9,626	-0.09%
2022/01/14	5.2	22.51	2	22.43	22.50	3.2	9,461	0.03%
2022/01/13	1.8	22.49	39.3	22.44	22.60	-37.4	9,286	-0.40%
2022/01/12	1.1	22.20	9	22.28	22.35	-7.9	9,075	-0.09%
2022/01/11	60.1	22.07	56	22.24	22.20	4.1	8,965	0.05%
2022/01/10	1.5	21.73	10	21.87	22.00	-8.5	8,682	-0.10%
2022/01/07	12	21.64	14.3	21.59	21.60	-2.3	8,566	-0.03%
2022/01/06	19.2	21.25	0	0.00	21.30	19.2	8,414	0.23%
2022/01/05	0.1	21.15	1	21.20	21.20	-0.9	8,343	-0.01%
2022/01/04	0.1	21.10	10	21.05	21.10	-9.9	8,421	-0.12%
2022/01/03	2	21.05	10	21.25	21.05	-8	8,416	-0.10%
2021/12/30	2	21.25	2	21.25	21.20	0	8,390	0.00%
2021/12/29	60	21.23	2	21.25	21.25	58	8,526	0.68%
2021/12/28	0	0.00	6.1	21.05	21.15	-6.1	8,505	-0.07%
2021/12/24	2	20.95	0	0.00	20.95	2	8,742	0.02%
2021/12/23	0	0.00	0.1	20.90	20.95	-0.1	8,790	0.00%
2021/12/22	0.1	20.90	0	0.00	20.85	0.1	8,956	0.00%
2021/12/21	0	0.00	20	20.80	20.90	-20	9,031	-0.22%
2021/12/20	0.2	20.85	0	0.00	20.80	0.2	9,052	0.00%
2021/12/16	3	20.85	0	0.00	20.80	3	9,053	0.03%
2021/12/15	2.2	20.81	4.1	20.80	20.80	-1.8	9,468	-0.02%
2021/12/14	10.4	20.90	1	20.95	20.95	9.4	9,842	0.10%
2021/12/13	11	21.04	0	0.00	21.05	11	10,125	0.11%
2021/12/10	0	0.00	2.2	21.00	21.00	-2.2	10,328	-0.02%
2021/12/09	0	0.00	1.4	20.95	21.00	-1.4	10,456	-0.01%
2021/12/08	1	20.80	1.4	20.81	20.90	-0.4	10,635	0.00%
2021/12/07	1	20.65	0	0.00	20.80	1	10,683	0.01%
2021/12/06	0	0.00	10	20.65	20.70	-10	10,698	-0.09%
2021/12/02	11.3	20.46	2	20.45	20.55	9.3	10,753	0.09%
2021/12/01	2	20.45	0	0.00	20.60	2	10,836	0.02%
2021/11/30	14.6	20.25	0	0.00	20.20	14.6	10,988	0.13%
2021/11/29	3	20.42	21	20.40	20.45	-18	10,680	-0.17%
2021/11/26	20.4	20.56	10	20.63	20.55	10.4	10,784	0.10%
2021/11/25	2	20.78	2	20.85	20.85	0	10,914	0.00%
2021/11/23	11.2	20.80	2	20.75	20.75	9.2	11,761	0.08%
2021/11/22	7	20.90	1	20.90	20.90	6	12,009	0.05%
2021/11/19	2.7	21.05	1.1	21.11	20.95	1.6	12,108	0.01%
2021/11/18	0	0.00	14	21.28	21.20	-14	12,194	-0.11%
2021/11/17	2	21.05	6.3	21.03	21.10	-4.3	12,132	-0.04%
2021/11/16	0.5	20.95	10	20.91	20.95	-9.5	12,146	-0.08%
2021/11/15	0	0.00	8	20.89	20.90	-8	12,319	-0.06%
2021/11/12	3	20.70	4	20.73	20.75	-1	12,284	-0.01%
2021/11/11	32	20.57	2.8	20.60	20.50	29.2	12,409	0.24%
2021/11/10	4	20.53	9	20.55	20.60	-5	12,565	-0.04%
2021/11/09	0	0.00	5	20.40	20.45	-5	12,575	-0.04%
2021/11/08	0	0.00	2	20.40	20.40	-2	12,673	-0.02%
2021/11/05	0	0.00	1	20.35	20.35	-1	12,833	-0.01%
2021/11/03	1.1	20.46	0	0.00	20.40	1.1	12,953	0.01%
2021/11/02	2	20.35	4	20.44	20.45	-2	13,079	-0.02%
2021/11/01	1	20.30	0	0.00	20.35	1	13,153	0.01%
2021/10/29	4	20.36	3	20.40	20.35	1	13,166	0.01%
2021/10/28	1	20.30	0	0.00	20.40	1	13,083	0.01%
2021/10/27	1.1	20.40	2.1	20.40	20.35	-1	13,141	-0.01%
2021/10/26	3	20.37	2.1	20.43	20.50	1	13,242	0.01%
2021/10/22	0.8	20.40	2	20.40	20.30	-1.2	13,305	-0.01%
2021/10/21	0	0.00	0.1	20.40	20.35	-0.1	13,380	0.00%
2021/10/20	0.8	20.30	9.3	20.28	20.35	-8.5	13,479	-0.06%
2021/10/19	7.6	20.31	0	0.00	20.25	7.6	13,555	0.06%
2021/10/18	3.5	20.22	0	0.00	20.30	3.5	13,762	0.03%
2021/10/15	1.7	20.15	0.5	20.20	20.20	1.2	13,910	0.01%
2021/10/14	0.5	20.18	7	20.14	20.05	-6.5	13,957	-0.05%
2021/10/13	0	0.00	0.1	20.15	20.10	-0.1	14,078	0.00%
2021/10/12	3.1	20.05	1.2	20.07	20.10	1.9	14,197	0.01%
2021/10/08	2.4	20.24	1	20.20	20.15	1.4	14,142	0.01%
2021/10/07	2	20.30	1	20.30	20.30	1	14,243	0.01%
2021/10/06	11	20.23	0	0.00	20.20	11	14,303	0.08%
2021/10/05	3.4	20.11	5	20.13	20.10	-1.6	14,382	-0.01%
2021/10/04	0	20.20	0	0.00	20.20	0	14,455	0.00%
2021/10/01	1.1	20.16	1	20.20	20.25	0.1	14,398	0.00%
2021/09/30	1	20.30	0	0.00	20.40	1	14,205	0.01%
2021/09/29	0	20.35	7	20.31	20.35	-7	14,165	-0.05%
2021/09/28	0.5	20.50	0	0.00	20.45	0.5	14,079	0.00%
2021/09/24	0	0.00	2	20.70	20.55	-2	14,010	-0.01%
2021/09/22	8.2	20.07	0	0.00	20.15	8.2	13,981	0.06%
2021/09/17	4	20.59	4.1	20.60	20.50	-0.1	13,614	0.00%
2021/09/16	17.1	20.51	9	20.51	20.55	8.1	13,223	0.06%
2021/09/15	7	21.14	5	21.13	21.10	2	12,919	0.02%
2021/09/14	1	21.10	5	21.11	21.15	-4	12,725	-0.03%
2021/09/13	0	21.00	38.1	21.01	21.05	-38.1	12,555	-0.30%
2021/09/10	0	20.90	5	20.97	20.95	-5	12,417	-0.04%
2021/09/09	5	20.84	5	20.85	20.80	0	12,590	0.00%
2021/09/08	0	20.90	12.5	20.90	20.90	-12.5	12,510	-0.10%
2021/09/07	7	20.89	1.6	20.90	20.90	5.4	12,485	0.04%
2021/09/06	20.1	20.95	15	20.97	20.95	5.1	12,482	0.04%
2021/09/03	0	20.70	5.1	20.86	20.95	-5.1	12,341	-0.04%
2021/09/02	0.3	20.50	8.3	20.55	20.65	-8	12,183	-0.07%
2021/09/01	4	20.66	0.5	20.70	20.60	3.5	12,052	0.03%
2021/08/31	0	20.60	1.4	20.87	20.90	-1.4	11,840	-0.01%
2021/08/30	0	20.45	25.4	20.55	20.70	-25.4	11,577	-0.22%
2021/08/27	32.8	19.99	80.5	20.30	20.45	-47.7	11,224	-0.42%
2021/08/26	205	19.95	3	19.95	19.95	202	10,698	1.89%	大買/鉅額交易
2021/08/25	0.1	19.81	31	19.85	19.90	-30.9	10,523	-0.29%
2021/08/24	0	19.55	14	19.68	19.80	-14	10,427	-0.13%
2021/08/23	0	19.60	12	19.62	19.50	-12	10,279	-0.12%
2021/08/20	1	19.40	17	19.60	19.60	-16	10,324	-0.15%
2021/08/19	6	19.55	0	0.00	19.50	6	10,540	0.06%
2021/08/18	2	19.70	5	19.65	19.75	-3	10,374	-0.03%
2021/08/17	1.2	19.51	0	0.00	19.75	1.2	10,361	0.01%
2021/08/16	1	19.55	0	0.00	19.60	1	10,193	0.01%
2021/08/13	0.5	19.70	26.1	19.70	19.70	-25.5	10,051	-0.25%
2021/08/12	1	19.80	1.4	19.79	19.80	-0.4	10,022	0.00%
2021/08/11	0	0.00	0.3	19.70	19.80	-0.3	9,922	0.00%
2021/08/10	3	19.60	15	19.63	19.65	-12	9,839	-0.12%
2021/08/09	23	19.51	42.5	19.67	19.75	-19.5	10,120	-0.19%
2021/08/06	6	19.50	6	19.70	19.70	0	10,091	0.00%
2021/08/05	0	0.00	27.2	19.60	19.70	-27.2	10,269	-0.26%
2021/08/03	0	0.00	1	19.50	19.50	-1	11,048	-0.01%
2021/08/02	5	19.45	4.1	19.46	19.50	0.9	11,217	0.01%
2021/07/30	3	19.30	10	19.35	19.30	-7	11,201	-0.06%
2021/07/29	7	19.34	0	0.00	19.45	7	11,192	0.06%
2021/07/28	1	19.20	2	19.20	19.35	-1	11,299	-0.01%
2021/07/27	9	19.35	3.3	19.35	19.40	5.7	11,570	0.05%
2021/07/26	26	19.48	2	19.45	19.35	24	11,866	0.20%
2021/07/23	2	19.50	20	19.47	19.45	-18	11,931	-0.15%
2021/07/22	0	0.00	20.3	19.38	19.45	-20.3	12,126	-0.17%
2021/07/21	10.1	19.15	0	0.00	19.15	10.1	12,493	0.08%
2021/07/20	40	19.05	0	0.00	19.05	40	12,603	0.32%
2021/07/19	9	19.03	1	19.15	19.20	8	12,564	0.06%
2021/07/16	5	19.00	44	19.05	19.10	-39	12,609	-0.31%
2021/07/15	10	18.98	6	18.96	19.00	4	12,598	0.03%
2021/07/14	5	18.95	4	19.00	18.95	1	12,695	0.01%
2021/07/13	50	18.98	1.1	18.95	19.00	48.9	12,744	0.38%
2021/07/12	37	18.91	7.1	18.95	18.80	29.9	12,765	0.23%
2021/07/09	5.9	18.48	3	18.62	18.65	2.9	12,795	0.02%
2021/07/08	1	18.60	2	18.55	18.60	-1	12,882	-0.01%
2021/07/06	0	0.00	1	18.50	18.60	-1	13,095	-0.01%
2021/07/05	0	0.00	7	18.46	18.40	-7	13,124	-0.05%
2021/07/02	7.1	18.30	1.1	18.35	18.30	6	13,086	0.05%
2021/07/01	0	0.00	11	18.35	18.35	-11	13,130	-0.08%
2021/06/30	1	18.45	1	18.45	18.45	0	13,210	0.00%
2021/06/29	0.3	18.45	1	18.50	18.40	-0.7	13,254	-0.01%
2021/06/28	0	0.00	2.8	18.45	18.55	-2.8	13,360	-0.02%
2021/06/25	1.1	18.40	89	18.40	18.45	-88	13,526	-0.65%
2021/06/24	0	0.00	1	18.35	18.30	-1	13,573	-0.01%
2021/06/22	0	0.00	1	18.10	18.20	-1	13,625	-0.01%
2021/06/21	8	18.05	0	0.00	18.10	8	13,658	0.06%
2021/06/18	8	18.10	0	0.00	18.10	8	13,578	0.06%
2021/06/17	3	18.30	0	0.00	18.25	3	13,394	0.02%
2021/06/16	1	18.25	0	0.00	18.35	1	13,596	0.01%
2021/06/15	13	18.25	0	0.00	18.30	13	13,561	0.10%
2021/06/11	1	18.30	2	18.35	18.25	-1	13,704	-0.01%
2021/06/08	0.2	18.25	0	0.00	18.30	0.2	13,996	0.00%
2021/06/07	0	0.00	0.3	18.25	18.20	-0.3	14,185	0.00%
2021/06/04	3	18.30	2	18.30	18.30	1	14,237	0.01%
2021/06/03	0	0.00	3	18.45	18.40	-3	14,414	-0.02%
2021/06/02	0	0.00	21.1	18.42	18.40	-21.1	14,503	-0.15%
2021/06/01	0	0.00	0.1	18.30	18.30	-0.1	14,492	0.00%
2021/05/31	5	18.25	12	18.20	18.25	-7	14,649	-0.05%
2021/05/28	4	18.20	4	18.20	18.15	0	14,824	0.00%
2021/05/27	0	0.00	0.2	18.10	18.15	-0.2	14,871	0.00%
2021/05/26	1	18.00	5	18.15	18.10	-4	14,865	-0.03%
2021/05/25	1	18.00	0	0.00	18.00	1	14,969	0.01%
2021/05/21	0.1	18.00	2	18.10	18.05	-1.9	15,186	-0.01%
2021/05/20	1	17.85	0	0.00	17.85	1	15,259	0.01%
2021/05/19	4	17.95	0	0.00	17.90	4	15,291	0.03%
2021/05/18	1.3	18.01	21	18.00	18.05	-19.7	15,376	-0.13%
2021/05/17	10.6	17.66	12.7	17.69	17.60	-2.1	15,525	-0.01%
2021/05/14	0	0.00	3	17.98	18.05	-3	15,264	-0.02%
2021/05/13	71	17.98	3	17.90	17.85	68	15,148	0.45%
2021/05/12	16.2	18.10	8	18.19	17.95	8.2	14,846	0.06%
2021/05/11	6	18.75	10	18.76	18.70	-4	14,208	-0.03%
2021/05/10	1	19.05	14	19.10	19.10	-13	14,073	-0.09%
2021/05/06	2.1	18.77	9	18.71	18.90	-6.9	14,360	-0.05%
2021/05/05	8.1	18.66	2.5	18.58	18.60	5.6	14,349	0.04%
2021/05/04	6	18.54	11	18.57	18.55	-5	14,263	-0.04%
2021/05/03	32	18.71	15.7	18.67	18.70	16.3	13,977	0.12%
2021/04/29	6	19.01	105	19.05	19.00	-99	13,824	-0.72%	大賣/
2021/04/28	11.1	19.05	39	19.07	19.10	-27.9	13,688	-0.20%
2021/04/27	11.2	19.23	64.3	19.25	19.25	-53.1	13,701	-0.39%
2021/04/26	2	19.40	22.1	19.51	19.80	-20.1	13,132	-0.15%
2021/04/23	15.8	19.40	1	19.50	19.45	14.8	12,946	0.11%
2021/04/22	5.1	19.45	19	19.45	19.50	-13.9	12,998	-0.11%
2021/04/21	77	19.50	18	19.49	19.45	59	12,883	0.46%
2021/04/20	4	19.50	13	19.53	19.65	-9	12,834	-0.07%
2021/04/19	40	19.44	12	19.36	19.50	28	12,726	0.22%
2021/04/16	8	19.20	15	19.19	19.25	-7	12,615	-0.06%
2021/04/15	5	19.18	12	19.19	19.20	-7	12,660	-0.06%
2021/04/14	2.1	18.92	13.3	18.99	19.00	-11.2	12,435	-0.09%
2021/04/13	6	18.88	10	18.75	18.80	-4	12,321	-0.03%
2021/04/12	1	18.55	1.1	18.60	18.60	-0.1	12,221	0.00%
2021/04/09	12	18.59	15	18.61	18.55	-3	12,179	-0.02%
2021/04/08	3	18.67	16.1	18.68	18.65	-13.1	12,192	-0.11%
2021/04/07	22	18.70	81	18.66	18.75	-59	12,406	-0.48%
2021/04/06	16	18.73	2	18.70	18.70	14	12,315	0.11%
2021/04/01	0	0.00	5	18.66	18.65	-5	12,249	-0.04%
2021/03/31	16	18.64	4	18.66	18.65	12	12,180	0.10%
2021/03/30	0.7	18.50	8.2	18.54	18.60	-7.5	12,000	-0.06%
2021/03/29	6.1	18.40	5	18.45	18.45	1.1	11,801	0.01%
2021/03/26	1	18.35	0	0.00	18.35	1	11,753	0.01%
2021/03/25	0	18.35	5	18.30	18.35	-5	11,694	-0.04%
2021/03/24	5	18.22	0	0.00	18.25	5	11,846	0.04%
2021/03/23	1	18.20	0	0.00	18.20	1	11,824	0.01%
2021/03/22	2.8	18.19	2	18.20	18.20	0.8	11,895	0.01%
2021/03/19	16.1	18.23	3	18.15	18.30	13.1	11,924	0.11%
2021/03/18	4.4	18.40	1	18.50	18.35	3.4	11,716	0.03%
2021/03/17	5	18.46	0	0.00	18.40	5	11,720	0.04%
2021/03/16	0	0.00	5	18.55	18.55	-5	11,608	-0.04%
2021/03/15	11	18.40	4	18.40	18.35	7	11,566	0.06%
2021/03/12	18.1	18.29	3	18.32	18.35	15.1	11,730	0.13%
2021/03/11	7	18.30	10	18.30	18.30	-3	11,793	-0.03%
2021/03/10	13	18.24	0	0.00	18.30	13	11,705	0.11%
2021/03/09	0	0.00	17	18.26	18.30	-17	11,697	-0.15%
2021/03/05	2	18.00	0	0.00	18.05	2	11,527	0.02%
2021/03/04	11	18.09	0	0.00	18.15	11	12,006	0.09%
2021/03/03	0	0.00	2	18.25	18.20	-2	11,946	-0.02%
2021/03/02	24.1	18.07	25.4	18.11	18.00	-1.3	11,757	-0.01%
2021/02/26	14	18.00	9	18.15	18.15	5	11,657	0.04%
2021/02/25	0	0.00	1	18.25	18.30	-1	11,385	-0.01%
2021/02/24	3	18.20	0	0.00	18.20	3	11,299	0.03%
2021/02/22	5	17.96	13	18.02	17.90	-8	11,144	-0.07%
2021/02/19	4	17.81	3	17.80	17.90	1	11,139	0.01%
2021/02/18	6	17.93	0.2	17.95	17.90	5.8	11,114	0.05%
2021/02/17	11	17.72	18.4	17.73	17.80	-7.4	11,076	-0.07%
2021/02/05	5	17.40	11	17.50	17.45	-6	10,857	-0.06%
2021/02/04	0	0.00	0.7	17.40	17.40	-0.7	10,894	-0.01%
2021/02/03	1.5	17.35	2	17.38	17.40	-0.5	11,101	0.00%
2021/02/02	0.3	17.35	0	0.00	17.25	0.3	11,225	0.00%
2021/02/01	0	0.00	1	17.40	17.20	-1	11,234	-0.01%
2021/01/29	15	17.22	0	0.00	17.15	15	11,168	0.13%
2021/01/28	9	17.32	12.5	17.32	17.30	-3.5	10,905	-0.03%
2021/01/27	26	17.42	0	0.00	17.40	26	10,698	0.24%
2021/01/26	13.2	17.45	0	0.00	17.45	13.2	10,625	0.12%
2021/01/25	2	17.43	9	17.50	17.50	-7	10,620	-0.07%
2021/01/22	1	17.45	1	17.56	17.45	0	10,667	0.00%
2021/01/21	9.3	17.70	16.5	17.69	17.60	-7.2	10,581	-0.07%
2021/01/20	17	17.67	0	0.00	17.60	17	10,516	0.16%
2021/01/19	1.2	17.95	1	17.90	17.90	0.2	10,212	0.00%
2021/01/18	10	17.86	1	17.90	17.90	9	10,180	0.09%
2021/01/15	3	18.00	7	18.05	17.95	-4	10,097	-0.04%
2021/01/14	1	18.15	5	18.10	18.15	-4	10,015	-0.04%
2021/01/13	17	18.20	8.4	18.20	18.15	8.6	10,011	0.09%
2021/01/12	3	18.05	11	18.09	18.05	-8	10,006	-0.08%
2021/01/11	1	18.20	9	18.24	18.30	-8	9,971	-0.08%
2021/01/08	1	18.20	3.1	18.30	18.30	-2.1	9,947	-0.02%
2021/01/07	2	18.10	0	0.00	18.10	2	9,772	0.02%
2021/01/06	8	18.03	0.1	18.05	18.00	7.9	9,778	0.08%
2021/01/05	1	18.05	2	18.20	18.20	-1	9,749	-0.01%
2021/01/04	3.3	18.06	5	18.15	18.15	-1.7	9,757	-0.02%
2020/12/31	1	18.25	0	0.00	18.25	1	9,683	0.01%
2020/12/30	0	0.00	6.6	18.21	18.35	-6.6	9,616	-0.07%
2020/12/29	6	17.95	6.9	17.94	17.95	-0.9	9,377	-0.01%
2020/12/28	11	17.90	0	0.00	17.95	11	9,414	0.12%
2020/12/24	2	17.75	0	0.00	17.75	2	9,443	0.02%
2020/12/23	5	17.70	1.2	17.76	17.70	3.8	9,477	0.04%
2020/12/22	1	17.80	6.3	17.88	17.75	-5.3	9,566	-0.06%
2020/12/21	0	0.00	8	17.66	17.95	-8	9,821	-0.08%
2020/12/18	5	17.67	0	0.00	17.65	5	9,876	0.05%
2020/12/17	1	17.79	0	0.00	17.80	1	9,776	0.01%
2020/12/16	0	0.00	2	17.83	17.85	-2	9,787	-0.02%
2020/12/15	11	17.61	1	17.65	17.65	10	9,774	0.10%
2020/12/14	1	17.75	1	17.80	17.75	0	9,665	0.00%
2020/12/11	10.7	17.82	26.4	17.75	17.75	-15.7	9,673	-0.16%
2020/12/10	12	17.75	33	17.75	17.70	-21	9,566	-0.22%
2020/12/09	13	17.67	11.1	17.69	17.70	1.9	9,546	0.02%
2020/12/08	41	17.85	1	17.80	17.80	40	9,439	0.42%
2020/12/07	2	18.10	0	0.00	18.10	2	9,191	0.02%
2020/12/04	4.6	18.10	0	0.00	18.20	4.6	9,112	0.05%
2020/12/03	0	0.00	4	18.05	18.05	-4	9,059	-0.04%
2020/12/02	1	18.05	50	18.05	18.10	-49	9,028	-0.54%
2020/12/01	1.3	18.06	2.6	18.07	18.15	-1.4	9,127	-0.01%
2020/11/30	9.1	18.19	0	0.00	18.15	9.1	9,133	0.10%
2020/11/27	10	18.20	0	0.00	18.25	10	8,684	0.12%
2020/11/26	0.8	18.25	0	0.00	18.35	0.8	8,699	0.01%
2020/11/24	9	18.25	0	0.00	18.25	9	8,954	0.10%
2020/11/23	2	18.40	0	0.00	18.40	2	8,948	0.02%
2020/11/20	4	18.34	0.2	18.45	18.40	3.8	8,892	0.04%
2020/11/19	3	18.48	0.3	18.50	18.55	2.8	8,887	0.03%
2020/11/18	0	0.00	11	18.57	18.60	-11	8,887	-0.12%
2020/11/17	20	18.45	0.1	18.50	18.50	19.9	8,824	0.23%
2020/11/16	4	18.46	10	18.50	18.50	-6	9,026	-0.07%
2020/11/13	8.7	18.18	0	0.00	18.30	8.7	9,039	0.10%
2020/11/12	7	18.24	8.3	18.25	18.30	-1.3	9,077	-0.01%
2020/11/11	3	18.38	21	18.25	18.60	-18	9,078	-0.20%
2020/11/10	2	18.05	5	18.10	18.15	-3	8,999	-0.03%
2020/11/09	19	17.87	0	0.00	17.95	19	9,418	0.20%
2020/11/05	1	17.55	0	0.00	17.65	1	10,049	0.01%
2020/11/04	0	0.00	1	17.50	17.50	-1	10,219	-0.01%
2020/11/03	0	0.00	0.1	17.60	17.55	-0.1	10,329	0.00%
2020/11/02	11	17.25	0.1	17.35	17.45	10.9	10,413	0.11%
2020/10/30	24.6	17.24	0	0.00	17.20	24.6	10,425	0.24%
2020/10/29	6	17.29	0	0.00	17.25	6	10,416	0.06%
2020/10/28	5.9	17.42	1	17.40	17.45	4.9	10,413	0.05%
2020/10/27	1.4	17.55	0	17.55	17.45	1.4	10,478	0.01%
2020/10/23	4	17.40	0	0.00	17.40	4	10,651	0.04%
2020/10/22	2	17.30	12	17.35	17.45	-10	10,777	-0.09%
2020/10/21	2	17.35	0	0.00	17.30	2	10,929	0.02%
2020/10/20	6	17.33	0	0.00	17.40	6	10,978	0.05%
2020/10/19	2.3	17.48	3	17.50	17.40	-0.7	10,950	-0.01%
2020/10/16	1	17.45	10	17.48	17.40	-9	10,964	-0.08%
2020/10/15	2	17.55	0	0.00	17.50	2	10,986	0.02%
2020/10/14	19	17.64	3	17.60	17.55	16	11,015	0.15%
2020/10/13	6	17.58	0	0.00	17.55	6	10,979	0.05%
2020/10/12	2	17.78	0	0.00	17.80	2	10,960	0.02%
2020/10/08	2	17.75	6	17.76	17.80	-4	11,029	-0.04%
2020/10/07	24.6	17.85	0	0.00	17.80	24.6	11,093	0.22%
2020/10/06	1	17.90	0	0.00	17.90	1	11,200	0.01%
2020/10/05	1	17.65	0	0.00	17.75	1	11,246	0.01%
2020/09/30	4	17.75	0	0.00	17.65	4	11,276	0.04%
2020/09/28	2	17.73	0	0.00	17.75	2	11,378	0.02%
2020/09/25	4	17.53	4	17.55	17.50	0	11,471	0.00%
2020/09/24	24	17.29	0	0.00	17.25	24	11,389	0.21%
2020/09/23	7	17.68	0	0.00	17.70	7	11,189	0.06%
2020/09/22	5	17.81	1	17.85	17.80	4	11,077	0.04%
2020/09/21	1	18.00	0	0.00	17.95	1	11,089	0.01%
2020/09/17	1	18.05	0	0.00	18.00	1	11,057	0.01%
2020/09/15	1.5	18.12	2	18.10	18.15	-0.5	11,089	0.00%
2020/09/14	3.8	18.02	0	0.00	18.10	3.8	11,297	0.03%
2020/09/11	12	17.95	5.6	18.04	18.10	6.4	11,344	0.06%
2020/09/09	8	17.94	0	0.00	18.00	8	11,490	0.07%
2020/09/08	1	18.00	1.1	18.02	18.10	-0.1	11,601	0.00%
2020/09/07	8	17.91	10	17.90	18.00	-2	11,831	-0.02%
2020/09/04	19	17.87	7	17.95	17.80	12	11,982	0.10%
2020/09/03	1	17.95	0	0.00	18.00	1	11,939	0.01%
2020/09/02	6	18.01	0	0.00	18.00	6	11,980	0.05%
2020/09/01	6	18.05	0	0.00	18.05	6	11,996	0.05%
2020/08/31	6	18.26	0	0.00	18.05	6	11,938	0.05%
2020/08/27	7	18.41	0	0.00	18.40	7	11,945	0.06%
2020/08/26	1	18.45	1	18.45	18.50	0	11,945	0.00%
2020/08/25	6	18.50	2	18.40	18.45	4	12,090	0.03%
2020/08/24	12	18.45	0	0.00	18.40	12	12,362	0.10%
2020/08/21	2	18.58	0	0.00	18.60	2	12,414	0.02%
2020/08/20	20	18.55	0	0.00	18.45	20	12,423	0.16%
2020/08/19	19	18.81	10	18.80	18.80	9	12,273	0.07%
2020/08/18	4	18.88	0.3	19.00	18.90	3.7	12,200	0.03%
2020/08/17	17	18.79	10	18.75	18.80	7	12,283	0.06%
2020/08/14	4	18.86	0	0.00	18.80	4	12,268	0.03%
2020/08/13	94	18.88	1	18.90	18.95	93	12,163	0.76%
2020/08/12	8	20.11	9	20.11	20.15	-1	11,672	-0.01%
2020/08/11	8	20.18	7	20.24	20.15	1	11,323	0.01%
2020/08/10	10	20.27	21	20.30	20.30	-11	11,058	-0.10%
2020/08/07	5	20.40	6.7	20.40	20.40	-1.7	10,928	-0.02%
2020/08/06	1	20.30	15.2	20.31	20.40	-14.2	10,860	-0.13%
2020/08/05	0	0.00	30	20.10	20.15	-30	10,867	-0.28%
2020/08/04	4	19.99	0	0.00	20.00	4	10,947	0.04%
2020/08/03	3	20.03	1	20.05	20.00	2	10,886	0.02%
2020/07/31	15	20.13	0	0.00	20.10	15	10,802	0.14%
2020/07/30	3	20.12	23.9	20.10	20.15	-20.9	10,800	-0.19%
2020/07/29	25.5	20.01	2	20.15	20.00	23.5	10,778	0.22%
2020/07/28	5	19.83	10.4	19.85	19.95	-5.4	10,876	-0.05%
2020/07/27	18.9	19.94	0	0.00	19.85	18.9	11,090	0.17%
2020/07/24	7	20.05	14	20.09	20.00	-7	11,168	-0.06%
2020/07/23	13	20.10	0	0.00	20.15	13	11,310	0.11%
2020/07/22	1	20.15	15	20.18	20.20	-14	11,440	-0.12%
2020/07/21	0	0.00	16.4	20.12	20.20	-16.4	11,520	-0.14%
2020/07/20	48	20.10	3	20.10	20.05	45	11,536	0.39%
2020/07/17	1	20.10	8	20.07	20.10	-7	11,630	-0.06%
2020/07/16	1	20.10	1	20.10	20.05	0	11,941	0.00%
2020/07/15	0	0.00	80	20.20	20.20	-80	11,980	-0.67%
2020/07/14	88	20.05	40	20.05	20.05	48	12,057	0.40%
2020/07/13	0	0.00	4	20.10	20.05	-4	12,172	-0.03%
2020/07/10	0	0.00	26.1	20.10	20.15	-26.1	12,355	-0.21%
2020/07/09	21	20.20	4	20.25	20.20	17	12,516	0.14%
2020/07/08	4	20.25	1	20.30	20.35	3	12,750	0.02%
2020/07/07	23	20.37	25.1	20.34	20.35	-2.1	12,910	-0.02%
2020/07/06	2	20.43	2	20.50	20.50	0	12,931	0.00%
2020/07/03	5	20.15	5	20.19	20.15	0	12,943	0.00%
2020/07/02	1	20.05	9	20.12	20.10	-8	13,072	-0.06%
2020/07/01	7	20.01	2	20.00	20.05	5	13,325	0.04%
2020/06/30	0	0.00	2	20.00	20.00	-2	13,492	-0.01%
2020/06/29	18	19.82	20	19.85	19.90	-2	13,603	-0.01%
2020/06/24	10	20.00	0	0.00	19.90	10	13,766	0.07%
2020/06/23	3	19.85	2	19.95	19.90	1	14,052	0.01%
2020/06/22	8	19.80	2	19.80	19.90	6	14,208	0.04%
2020/06/19	21	19.82	0	0.00	19.80	21	14,771	0.14%
2020/06/18	29	19.92	1	19.95	19.90	28	14,923	0.19%
2020/06/17	25	19.94	0	0.00	20.10	25	15,146	0.17%
2020/06/15	37	19.74	1	19.70	19.70	36	16,606	0.22%
2020/06/12	24	19.71	8	19.66	19.80	16	17,069	0.09%
2020/06/11	5	20.03	5	20.30	20.05	0	17,638	0.00%
2020/06/10	0	0.00	2	20.40	20.40	-2	17,954	-0.01%
2020/06/09	8	20.28	36	20.25	20.35	-28	18,635	-0.15%
2020/06/08	0	0.00	12	20.33	20.35	-12	19,268	-0.06%
2020/06/05	4	20.16	13	20.19	20.20	-9	19,397	-0.05%
2020/06/04	20	20.20	1	20.20	20.25	19	19,814	0.10%
2020/06/03	13	20.28	6	20.21	20.30	7	20,194	0.03%
2020/06/02	1	19.80	5	19.80	19.90	-4	20,134	-0.02%
2020/06/01	4	19.69	20	19.80	19.65	-16	20,134	-0.08%
2020/05/28	17	19.53	0	0.00	19.50	17	19,771	0.09%
2020/05/27	6	19.50	1	19.50	19.50	5	20,080	0.02%
2020/05/26	6	19.40	151	19.45	19.40	-145	20,220	-0.72%	大賣/鉅額交易
2020/05/25	4	19.10	0	0.00	19.20	4	20,268	0.02%
2020/05/22	14.1	19.17	0	0.00	19.10	14.1	20,435	0.07%
2020/05/21	4	19.40	8	19.45	19.40	-4	20,539	-0.02%
2020/05/20	0	0.00	17	19.32	19.40	-17	20,653	-0.08%
2020/05/19	0	0.00	50	19.25	19.30	-50	20,766	-0.24%
2020/05/18	53	19.05	1	19.10	19.00	52	20,864	0.25%
2020/05/15	6	19.04	0	0.00	19.00	6	20,810	0.03%
2020/05/14	12	19.09	10	19.05	19.05	2	20,703	0.01%
2020/05/13	7	19.21	0	0.00	19.20	7	20,668	0.03%
2020/05/12	165	19.24	0	0.00	19.15	165	20,684	0.80%	大買/鉅額交易
2020/05/11	2	19.50	160	19.55	19.35	-158	20,613	-0.77%	大賣/鉅額交易
2020/05/08	153	19.10	0	0.00	19.05	153	20,489	0.75%	大買/鉅額交易
2020/05/07	12	19.03	0	0.00	18.95	12	20,559	0.06%
2020/05/06	7	18.99	9	19.05	18.95	-2	20,609	-0.01%
2020/05/05	16	19.20	1	19.05	19.05	15	20,639	0.07%
2020/05/04	23	18.87	10	18.90	19.00	13	20,717	0.06%
2020/04/30	15	19.45	12	19.46	19.45	3	20,655	0.01%
2020/04/29	26	19.18	6	19.17	19.20	20	20,648	0.10%
2020/04/28	20	18.80	51	18.80	18.90	-31	20,607	-0.15%
2020/04/27	12	18.32	0	0.00	18.35	12	21,054	0.06%
2020/04/24	7	18.11	0	0.00	18.05	7	21,010	0.03%
2020/04/23	12	18.09	0	0.00	18.05	12	20,911	0.06%
2020/04/22	10	18.07	6	18.00	18.05	4	20,838	0.02%
2020/04/21	17.6	18.09	4	18.06	18.05	13.6	20,752	0.07%
2020/04/20	3.4	18.58	17	18.63	18.55	-13.6	20,477	-0.07%
2020/04/17	2	18.90	44	18.72	18.65	-42	20,474	-0.21%
2020/04/16	5	18.62	0.4	18.80	18.60	4.6	20,299	0.02%
2020/04/15	6	18.90	12.7	18.78	18.90	-6.7	20,134	-0.03%
2020/04/14	0	0.00	18	18.39	18.50	-18	19,874	-0.09%
2020/04/13	19.2	18.16	32	18.20	18.15	-12.9	19,681	-0.07%
2020/04/10	41	18.54	27	18.30	18.70	14	19,420	0.07%
2020/04/09	13	18.31	40	18.31	18.35	-27	19,230	-0.14%
2020/04/08	3	18.18	13	18.24	18.30	-10	19,084	-0.05%
2020/04/07	40	18.03	5	18.20	18.10	35	18,940	0.18%
2020/04/06	2	17.83	0	0.00	17.95	2	18,833	0.01%
2020/04/01	28	17.88	2	17.88	17.80	26	18,499	0.14%
2020/03/31	6	18.04	0	0.00	18.05	6	18,287	0.03%
2020/03/30	1	18.10	15	17.95	18.05	-14	18,042	-0.08%
2020/03/27	8	18.33	13	18.22	18.10	-5	17,787	-0.03%
2020/03/26	47	17.94	1	18.00	18.00	46	17,500	0.26%
2020/03/25	54	17.96	4.2	17.96	17.95	49.8	17,513	0.28%
2020/03/24	16.3	17.69	4.2	17.64	17.50	12.1	16,969	0.07%
2020/03/23	34.1	17.08	5	17.17	17.00	29.1	16,761	0.17%
2020/03/20	16	17.21	53	17.29	17.65	-37	16,517	-0.22%
2020/03/19	41.5	16.48	33	16.62	16.15	8.5	15,734	0.05%
2020/03/18	17	17.65	9	17.59	17.50	8	14,982	0.05%
2020/03/17	26.1	17.94	34.2	17.90	17.85	-8.1	14,459	-0.06%
2020/03/16	50.1	19.01	31	18.91	18.75	19.1	13,625	0.14%
2020/03/13	58.1	19.05	57	18.89	19.55	1.1	13,086	0.01%
2020/03/12	50.1	20.12	28	20.16	20.00	22.1	12,287	0.18%
2020/03/11	9	20.83	20	20.90	20.75	-11	11,610	-0.09%
2020/03/10	12.1	20.64	0	0.00	20.90	12.1	11,333	0.11%
2020/03/09	54	21.12	0	0.00	21.05	54	10,878	0.50%
2020/03/06	9	21.42	1	21.45	21.40	8	10,379	0.08%
2020/03/05	3	21.60	1.8	21.65	21.65	1.2	10,227	0.01%
2020/03/04	31	21.49	0	0.00	21.50	31	10,210	0.30%
2020/03/03	2	21.45	0	0.00	21.45	2	10,137	0.02%
2020/03/02	14	21.29	4	21.25	21.25	10	10,019	0.10%
2020/02/27	6.3	21.53	160	21.55	21.55	-153.8	10,055	-1.53%	大賣/鉅額交易
2020/02/26	13.3	21.56	0	0.00	21.55	13.3	9,910	0.13%
2020/02/25	19	21.59	0	0.00	21.65	19	9,729	0.20%
2020/02/24	21.1	21.74	0	0.00	21.70	21.1	9,605	0.22%
2020/02/21	22	22.01	1	21.90	21.90	21	9,320	0.23%
2020/02/20	15	22.14	0	0.00	22.10	15	9,135	0.16%
2020/02/19	1.1	22.10	4	22.08	22.15	-2.9	8,980	-0.03%
2020/02/18	4.2	21.84	5	21.80	21.90	-0.8	8,824	-0.01%
2020/02/17	5.2	21.81	0	0.00	21.85	5.2	8,926	0.06%
2020/02/14	50	21.80	5	21.85	21.85	45	8,987	0.50%
2020/02/13	2	21.85	0.1	21.90	21.85	1.9	8,991	0.02%
2020/02/12	12	21.79	0	0.00	21.80	12	9,133	0.13%
2020/02/11	2	21.75	35	21.80	21.75	-33	9,100	-0.36%
2020/02/10	8	21.70	0	0.00	21.75	8	9,110	0.09%
2020/02/07	1	21.85	0	0.00	21.80	1	9,049	0.01%
2020/02/06	61.1	21.96	1	21.95	21.90	60.1	9,067	0.66%
2020/02/05	51	21.65	0	0.00	21.75	51	9,015	0.57%
2020/02/03	17	21.26	13	21.15	21.40	4	9,020	0.04%
2020/01/31	1	21.65	4	21.70	21.65	-3	8,818	-0.03%
2020/01/30	48	21.72	18	21.88	21.50	30	8,640	0.35%
2020/01/20	0	0.00	4.2	22.45	22.45	-4.2	7,973	-0.05%
2020/01/17	10	22.30	11	22.25	22.30	-1	7,876	-0.01%
2020/01/16	12	22.20	0	0.00	22.20	12	7,915	0.15%
2020/01/15	134	22.24	3	22.22	22.25	131	7,924	1.65%	大買/鉅額交易
2020/01/14	4	22.23	100	22.30	22.30	-96	7,920	-1.21%
2020/01/13	1	22.15	2	22.15	22.20	-1	7,889	-0.01%
2020/01/10	1	21.90	0	22.00	22.00	1	7,800	0.01%
2020/01/09	0	0.00	5	21.84	21.90	-5	7,784	-0.06%
2020/01/08	5	21.85	0	0.00	21.80	5	7,815	0.06%
2020/01/07	0	0.00	2.6	22.00	22.00	-2.6	7,773	-0.03%
2020/01/06	8	21.90	0	0.00	21.90	8	7,792	0.10%
2020/01/03	25	21.99	0	0.00	22.05	25	7,834	0.32%
2020/01/02	1	21.95	0	0.00	22.00	1	7,861	0.01%
2019/12/31	4	22.00	0	0.00	22.00	4	7,849	0.05%
2019/12/30	0	0.00	1	22.10	22.10	-1	7,829	-0.01%
2019/12/27	3.8	22.05	1	22.00	22.10	2.8	7,820	0.04%
2019/12/24	5	21.98	1	22.00	21.95	4	8,136	0.05%
2019/12/23	0	0.00	1	22.05	22.05	-1	8,179	-0.01%
2019/12/20	27	22.11	0	0.00	21.85	27	8,199	0.33%
2019/12/19	6	22.10	3.1	22.13	22.20	2.9	7,982	0.04%
2019/12/18	0	0.00	2	22.10	22.20	-2	7,992	-0.03%
2019/12/17	0	0.00	1.7	21.92	21.95	-1.7	8,077	-0.02%
2019/12/16	5	21.83	3.1	21.85	21.80	1.9	8,078	0.02%
2019/12/13	50	21.75	0	21.85	21.85	50	8,162	0.61%
2019/12/12	2	21.78	3.9	21.84	21.75	-1.9	8,200	-0.02%
2019/12/11	31	21.65	0	0.00	21.75	31	8,213	0.38%
2019/12/09	21	21.65	0	0.00	21.75	21	8,565	0.25%
2019/12/06	4	21.60	0	0.00	21.60	4	8,696	0.05%
2019/12/04	12	21.65	0	0.00	21.75	12	8,783	0.14%
2019/12/03	6	21.66	3.1	21.65	21.75	2.9	8,850	0.03%
2019/12/02	0	0.00	0.1	21.75	21.70	-0.1	8,940	0.00%
2019/11/29	3	21.80	0.1	21.80	21.70	2.9	8,940	0.03%
2019/11/28	1	21.90	75	21.85	21.90	-74	8,922	-0.83%
2019/11/27	0	0.00	1	21.95	21.95	-1	9,056	-0.01%
2019/11/26	1	21.75	8	21.97	21.75	-7	9,130	-0.08%
2019/11/25	1	21.80	5.8	21.90	21.90	-4.8	8,720	-0.05%
2019/11/21	2	21.68	0	0.00	21.70	2	9,034	0.02%
2019/11/20	4	21.80	0	0.00	21.90	4	8,972	0.04%
2019/11/19	1	21.85	1	21.85	21.90	0	9,012	0.00%
2019/11/18	0	0.00	1	21.80	21.90	-1	9,096	-0.01%
2019/11/14	6	21.59	0	0.00	21.60	6	9,331	0.06%
2019/11/13	9	21.84	10	21.90	21.80	-1	9,501	-0.01%
2019/11/11	11	21.87	40	21.90	22.00	-29	10,672	-0.27%
2019/11/08	6	22.29	7.9	22.30	22.30	-1.9	10,799	-0.02%
2019/11/07	2	22.33	6.6	22.26	22.35	-4.6	11,049	-0.04%
2019/11/06	3	22.30	0	0.00	22.40	3	11,094	0.03%
2019/11/05	21	22.13	1	22.15	22.30	20	11,250	0.18%
2019/11/04	6	22.10	2	22.13	22.20	4	11,384	0.04%
2019/11/01	50	22.05	78	21.91	22.05	-28	11,523	-0.24%
2019/10/31	10	21.93	25	21.96	21.90	-15	11,689	-0.13%
2019/10/30	15	21.65	52.1	21.69	21.80	-37.1	11,664	-0.32%
2019/10/29	10	21.55	1	21.55	21.60	9	11,879	0.08%
2019/10/28	0	0.00	16.4	21.53	21.55	-16.4	12,030	-0.14%
2019/10/24	0	0.00	15.2	21.35	21.45	-15.2	12,163	-0.13%
2019/10/23	1	21.25	0	0.00	21.30	1	12,290	0.01%
2019/10/21	0.5	21.30	3.5	21.24	21.30	-3	12,387	-0.02%
2019/10/18	1	21.20	0.5	21.25	21.20	0.5	12,427	0.00%
2019/10/17	0	0.00	0.1	21.30	21.30	-0.1	12,495	0.00%
2019/10/16	0.6	21.25	1	21.15	21.25	-0.4	12,497	0.00%
2019/10/15	0	0.00	6	21.15	21.20	-6	12,529	-0.05%
2019/10/14	0	0.00	8	21.18	21.20	-8	12,570	-0.06%
2019/10/09	5	21.04	0	0.00	21.10	5	12,596	0.04%
2019/10/03	3	21.05	0	0.00	21.05	3	12,971	0.02%
2019/10/02	0	0.00	1	21.35	21.20	-1	12,951	-0.01%
2019/10/01	0	0.00	22	21.25	21.30	-22	12,897	-0.17%
2019/09/27	4	21.04	37	21.15	20.95	-33	12,776	-0.26%
2019/09/26	1	21.10	0.8	21.20	21.15	0.2	12,765	0.00%
2019/09/25	4	21.10	15.8	21.14	21.15	-11.8	12,843	-0.09%
2019/09/24	1	21.15	0	0.00	21.20	1	12,877	0.01%
2019/09/23	2	21.15	0	0.00	21.25	2	12,895	0.02%
2019/09/20	0	0.00	11	21.24	21.25	-11	12,970	-0.08%
2019/09/19	24	21.19	1	21.15	21.20	23	12,766	0.18%
2019/09/18	0	0.00	3.5	21.26	21.20	-3.5	12,728	-0.03%
2019/09/17	1	21.10	5.1	20.99	21.10	-4.1	12,648	-0.03%
2019/09/16	2.8	20.94	3	20.92	20.95	-0.2	12,747	0.00%
2019/09/12	0.2	21.00	57.3	21.00	20.95	-57.1	12,772	-0.45%
2019/09/11	39	20.87	3.1	20.89	20.95	35.9	12,872	0.28%
2019/09/10	1	20.60	11	20.70	20.85	-10	12,801	-0.08%
2019/09/09	6	20.46	0	0.00	20.50	6	12,754	0.05%
2019/09/06	1	20.20	0	0.00	20.30	1	12,782	0.01%
2019/09/05	27	20.20	2	20.15	20.15	25	12,841	0.19%
2019/09/04	11	20.00	2	20.00	20.00	9	13,162	0.07%
2019/09/03	6	19.98	0	0.00	19.90	6	13,435	0.04%
2019/09/02	1	19.90	0	0.00	20.00	1	13,540	0.01%
2019/08/30	2	19.70	0	0.00	19.95	2	13,619	0.01%
2019/08/29	2	19.60	3	19.65	19.70	-1	13,587	-0.01%
2019/08/27	21	19.70	0	0.00	19.75	21	13,695	0.15%
2019/08/26	6	19.69	0	0.00	19.65	6	13,660	0.04%
2019/08/23	5	19.90	0	0.00	19.90	5	13,694	0.04%
2019/08/21	18	19.85	0	0.00	19.85	18	14,122	0.13%
2019/08/20	11	19.90	1	20.00	19.95	10	14,070	0.07%
2019/08/19	26	19.97	1	20.00	19.95	25	14,005	0.18%
2019/08/16	4.1	19.56	10	19.55	19.85	-5.9	13,875	-0.04%
2019/08/15	12	19.62	0	0.00	19.65	12	13,621	0.09%
2019/08/14	16	21.44	5	21.50	21.50	11	13,136	0.08%
2019/08/13	11.6	21.39	7	21.30	21.20	4.6	12,625	0.04%
2019/08/12	55	21.40	9	21.40	21.40	46	12,379	0.37%
2019/08/08	5	21.28	0	0.00	21.35	5	12,229	0.04%
2019/08/07	5	21.21	30	21.25	21.25	-25	12,227	-0.20%
2019/08/06	6	20.96	1	21.30	21.20	5	12,198	0.04%
2019/08/05	6	21.31	0	0.00	21.30	6	12,044	0.05%
2019/08/02	13	21.31	1	21.35	21.35	12	11,943	0.10%
2019/08/01	14	21.79	5	21.75	21.60	9	11,832	0.08%
2019/07/30	1	21.85	51	21.90	21.85	-50	11,457	-0.44%
2019/07/29	4	21.70	0	0.00	21.70	4	11,429	0.03%
2019/07/26	3	21.70	0	0.00	21.70	3	11,397	0.03%
2019/07/24	1	21.40	0	0.00	21.45	1	11,645	0.01%
2019/07/23	7	21.40	0	0.00	21.40	7	11,654	0.06%
2019/07/22	10	21.35	0.1	21.45	21.40	9.9	11,606	0.09%
2019/07/19	40	21.35	15	21.35	21.35	25	11,637	0.21%
2019/07/18	3	21.27	0	0.00	21.30	3	11,666	0.03%
2019/07/17	0	0.00	1.5	21.30	21.30	-1.5	11,652	-0.01%
2019/07/16	4	21.15	0	0.00	21.20	4	11,570	0.03%
2019/07/15	13	21.20	0	0.00	21.20	13	11,519	0.11%
2019/07/12	0	0.00	12	21.29	21.20	-12	11,468	-0.10%
2019/07/11	0	0.00	37	21.15	21.20	-37	11,363	-0.33%
2019/07/09	4	20.81	0	0.00	20.85	4	11,054	0.04%
2019/07/08	0	0.00	1	20.85	20.90	-1	11,069	-0.01%
2019/07/05	2	20.90	0	0.00	20.90	2	11,100	0.02%
2019/07/04	1	20.80	41	20.80	20.90	-40	11,132	-0.36%
2019/07/02	0	0.00	0.3	20.80	20.80	-0.3	11,116	0.00%
2019/07/01	2	20.83	0	0.00	20.75	2	11,019	0.02%
2019/06/28	0	0.00	16	20.90	20.85	-16	10,919	-0.15%
2019/06/26	11	20.85	0	0.00	20.80	11	10,968	0.10%
2019/06/25	6	20.88	158	20.90	20.95	-152	10,949	-1.39%	大賣/鉅額交易
2019/06/19	0	0.00	4	20.96	21.00	-4	10,603	-0.04%
2019/06/18	53	20.60	0	0.00	20.65	53	10,345	0.51%
2019/06/17	48	20.55	0	0.00	20.65	48	10,326	0.46%
2019/06/14	5	20.51	10	20.60	20.50	-5	10,293	-0.05%
2019/06/13	0	0.00	2	20.25	20.45	-2	10,214	-0.02%
2019/06/12	24	20.33	2.3	20.48	20.45	21.7	10,194	0.21%
2019/06/11	27	20.92	31.2	20.90	20.80	-4.2	9,793	-0.04%
2019/06/10	1	21.40	6.1	21.40	21.40	-5.1	9,409	-0.05%
2019/06/06	0	0.00	12	21.19	21.30	-12	9,389	-0.13%
2019/06/05	14	21.00	1	21.05	21.10	13	9,333	0.14%
2019/06/03	1	20.80	3	21.00	21.00	-2	9,202	-0.02%
2019/05/30	107.1	20.70	0	0.00	20.75	107.1	8,921	1.20%	大買/鉅額交易
2019/05/29	4	20.43	2	20.45	20.50	2	8,907	0.02%
2019/05/24	16	20.27	2	20.33	20.30	14	8,653	0.16%
2019/05/23	15	20.25	1.2	20.25	20.25	13.8	8,681	0.16%
2019/05/21	0.1	20.40	1	20.35	20.40	-0.9	8,763	-0.01%
2019/05/20	1	20.05	10	20.10	20.05	-9	8,592	-0.10%
2019/05/17	4	19.95	0	0.00	19.90	4	8,520	0.05%
2019/05/16	6	19.96	0	0.00	19.90	6	8,501	0.07%
2019/05/15	0.4	20.05	29	20.05	20.00	-28.6	8,434	-0.34%
2019/05/14	5	19.90	3	19.90	19.95	2	8,454	0.02%
2019/05/13	5	20.05	0	0.00	20.05	5	8,375	0.06%
2019/05/10	20.4	20.05	50	20.10	20.10	-29.6	8,407	-0.35%
2019/05/09	5	20.02	0	0.00	20.05	5	8,385	0.06%
2019/05/07	0	0.00	4	20.10	20.10	-4	8,221	-0.05%
2019/05/06	7	19.99	30	19.95	20.00	-23	8,299	-0.28%
2019/05/03	3	20.17	0	0.00	20.20	3	8,142	0.04%
2019/05/02	16	20.25	12	20.29	20.25	4	8,057	0.05%
2019/04/30	66	20.20	211.5	20.18	20.20	-145.5	7,910	-1.84%	大賣/鉅額交易
2019/04/29	0.7	19.80	4	19.85	19.90	-3.4	7,609	-0.04%
2019/04/26	10	19.60	0	19.70	19.70	10	7,604	0.13%
2019/04/24	0	0.00	0.2	19.55	19.60	-0.2	7,527	0.00%
2019/04/22	50	19.30	0	0.00	19.35	50	7,517	0.67%
2019/04/19	0	0.00	1.5	19.25	19.30	-1.5	7,575	-0.02%
2019/04/18	4	19.19	0	0.00	19.20	4	7,597	0.05%
2019/04/17	0.2	19.20	0	0.00	19.25	0.2	7,701	0.00%
2019/04/16	1	19.25	0	0.00	19.20	1	7,712	0.01%
2019/04/15	0.7	19.30	0	0.00	19.30	0.7	7,796	0.01%
2019/04/12	9.9	19.16	0	0.00	19.25	9.9	7,775	0.13%
2019/04/11	8	19.21	0	0.00	19.20	8	7,745	0.10%
2019/04/10	1	19.20	0	0.00	19.30	1	7,714	0.01%
2019/04/09	3	19.20	0	0.00	19.25	3	7,695	0.04%
2019/04/08	1	19.20	0	0.00	19.25	1	7,734	0.01%
2019/04/03	31	19.20	1.1	19.20	19.20	29.9	7,702	0.39%
2019/04/02	0	19.25	10	19.30	19.25	-10	7,731	-0.13%
2019/04/01	2	19.33	0	0.00	19.25	2	7,772	0.03%
2019/03/29	2	19.15	0	0.00	19.40	2	7,667	0.03%
2019/03/28	6	19.05	3.3	19.05	19.05	2.7	7,613	0.04%
2019/03/27	20	19.15	2	19.15	19.15	18	7,663	0.23%
2019/03/26	1	19.15	0.8	19.20	19.20	0.2	7,785	0.00%
2019/03/25	26	19.09	4	19.10	19.15	22	7,900	0.28%
2019/03/22	20	19.28	0	0.00	19.25	20	7,883	0.25%
2019/03/21	1	19.25	0	0.00	19.35	1	7,913	0.01%
2019/03/20	12	19.20	2	19.30	19.30	10	7,963	0.13%
2019/03/19	82	19.25	5	19.22	19.20	77	7,904	0.97%
2019/03/18	36	19.06	0	0.00	19.10	36	7,873	0.46%
2019/03/15	2.3	18.96	0	0.00	19.00	2.3	7,920	0.03%
2019/03/13	1	18.90	0	0.00	18.95	1	7,925	0.01%
2019/03/12	22	18.89	5	18.95	18.90	17	7,962	0.21%
2019/03/11	13	18.84	3	18.85	18.75	10	7,961	0.13%
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	1	18.80	0	0.00	18.90	1	8,165	0.01%
2019/03/05	8	18.75	0.5	18.85	18.85	7.5	8,175	0.09%
2019/03/04	1	18.80	1.3	18.90	18.85	-0.3	8,200	0.00%
2019/02/26	0	18.70	20	18.75	18.70	-20	7,957	-0.25%
2019/02/21	1	18.55	9.3	18.60	18.60	-8.3	7,828	-0.11%
2019/02/20	0	0.00	78.1	18.50	18.55	-78.1	7,842	-1.00%
2019/02/18	0	0.00	20	18.45	18.45	-20	7,771	-0.26%
2019/02/15	1	18.30	5	18.35	18.30	-4	7,738	-0.05%
2019/02/14	2	18.45	0	18.40	18.40	2	7,675	0.03%
2019/02/13	0.2	18.45	83	18.50	18.40	-82.8	7,614	-1.09%
2019/02/12	3	18.48	2.1	18.50	18.50	0.9	7,519	0.01%
2019/02/11	1	18.50	15.4	18.50	18.45	-14.4	7,493	-0.19%
2019/01/30	0	0.00	3	18.43	18.45	-3	7,463	-0.04%
2019/01/29	11	18.30	11	18.35	18.40	0	7,361	0.00%
2019/01/28	6	18.41	0	0.00	18.45	6	7,326	0.08%
2019/01/25	0	0.00	13	18.45	18.45	-13	7,334	-0.18%
2019/01/24	0	0.00	15.1	18.25	18.30	-15.1	7,206	-0.21%
2019/01/21	13	18.26	1	18.35	18.20	12	7,363	0.16%
2019/01/18	2	18.15	11	18.20	18.25	-9	7,347	-0.12%
2019/01/17	0	0.00	0.3	18.00	18.05	-0.3	7,364	0.00%
2019/01/16	1	18.00	0	0.00	17.95	1	7,476	0.01%
2019/01/15	1	18.00	7	18.05	18.10	-6	7,486	-0.08%
2019/01/14	0	0.00	12	17.94	18.00	-12	7,440	-0.16%
2019/01/11	10	17.90	2	17.98	18.00	8	7,627	0.10%
2019/01/10	10	17.85	16	17.93	17.95	-6	7,570	-0.08%
2019/01/09	1	17.80	100	17.90	17.95	-99	7,629	-1.30%
2019/01/08	0	0.00	8	17.60	17.70	-8	7,618	-0.11%
2019/01/07	0.3	17.75	1	17.75	17.80	-0.7	7,729	-0.01%
2019/01/04	1	17.40	0	0.00	17.40	1	7,848	0.01%
2019/01/03	81	17.45	0	0.00	17.50	81	8,406	0.96%
2019/01/02	4.6	17.40	0	0.00	17.40	4.6	8,432	0.05%
2018/12/27	2	17.40	0	0.00	17.40	2	8,629	0.02%
2018/12/26	1	17.30	0	0.00	17.30	1	8,684	0.01%
2018/12/25	2	17.35	0	0.00	17.35	2	8,679	0.02%
2018/12/22	0	0.00	1	17.45	17.45	-1	8,691	-0.01%
2018/12/21	2	17.43	0.2	17.50	17.40	1.8	8,760	0.02%
2018/12/20	0	0.00	8	17.45	17.55	-8	8,755	-0.09%
2018/12/19	10	17.47	0	0.00	17.60	10	8,709	0.11%
2018/12/18	5	17.45	0	0.00	17.45	5	8,639	0.06%
2018/12/14	1	17.50	0	0.00	17.55	1	8,798	0.01%
2018/12/13	1	17.60	1	17.60	17.60	0	8,807	0.00%
2018/12/12	1	17.60	0	0.00	17.60	1	8,817	0.01%
2018/12/10	2	17.53	0	0.00	17.60	2	8,851	0.02%
2018/12/06	1	17.65	0	0.00	17.70	1	8,826	0.01%
2018/12/03	0	0.00	10.4	17.65	17.75	-10.4	8,694	-0.12%
2018/11/28	1	17.60	0	0.00	17.70	1	8,504	0.01%
2018/11/27	2	17.60	1	17.60	17.65	1	8,453	0.01%
2018/11/26	1	17.75	0	0.00	17.70	1	8,501	0.01%
2018/11/22	1	17.65	8.5	17.65	17.65	-7.5	8,528	-0.09%
2018/11/20	2	17.75	0	0.00	17.70	2	8,561	0.02%
2018/11/19	2	17.85	0	0.00	17.80	2	8,565	0.02%
2018/11/13	1	17.60	14.1	17.60	17.60	-13.1	8,848	-0.15%
2018/11/09	0.2	17.70	0	0.00	17.70	0.2	9,383	0.00%
2018/11/08	1	17.70	0	0.00	17.70	1	9,848	0.01%
2018/11/07	1	17.60	0	0.00	17.65	1	9,919	0.01%
2018/11/01	2	17.30	0	0.00	17.40	2	10,719	0.02%
2018/10/31	12	17.35	0	0.00	17.45	12	10,817	0.11%
2018/10/26	1.1	17.21	1	17.20	17.25	0.1	10,803	0.00%
2018/10/25	1	17.15	35	17.11	17.25	-34	10,853	-0.31%
2018/10/24	2	17.15	103.3	17.20	17.30	-101.3	11,042	-0.92%	大賣/鉅額交易
2018/10/23	2	17.30	3	17.40	17.30	-1	11,101	-0.01%
2018/10/22	0	0.00	1	17.55	17.50	-1	11,146	-0.01%
2018/10/19	0	0.00	2	17.40	17.55	-2	11,180	-0.02%
2018/10/16	9	17.47	16	17.48	17.50	-7	10,974	-0.06%
2018/10/15	15	17.50	0	0.00	17.45	15	10,855	0.14%
2018/10/12	103	17.49	28.5	17.52	17.75	74.6	10,710	0.70%	大買/
2018/10/11	22	17.64	0	17.65	17.50	22	10,559	0.21%
2018/10/09	0	0.00	7	18.12	18.10	-7	9,993	-0.07%
2018/10/08	2	18.05	22	18.08	18.05	-20	9,952	-0.20%
2018/10/05	28	18.06	207	18.10	18.00	-179	9,914	-1.81%	大賣/鉅額交易
2018/10/04	5	18.21	0.1	18.25	18.15	4.9	9,755	0.05%
2018/10/03	7	18.40	1	18.40	18.40	6	9,623	0.06%
2018/10/02	6	18.38	0	0.00	18.35	6	9,619	0.06%
2018/10/01	0	0.00	8	18.55	18.55	-8	9,520	-0.08%
2018/09/28	0.4	18.50	9	18.50	18.50	-8.6	9,562	-0.09%
2018/09/27	5.2	18.36	13.7	18.39	18.50	-8.4	9,516	-0.09%
2018/09/26	0	0.00	23.2	18.43	18.45	-23.2	9,434	-0.25%
2018/09/25	0	0.00	3	18.48	18.45	-3	9,466	-0.03%
2018/09/21	0	0.00	4	18.43	18.50	-4	9,403	-0.04%
2018/09/20	0	0.00	1	18.30	18.30	-1	9,211	-0.01%
2018/09/19	0.9	18.15	11.1	18.00	18.15	-10.2	9,210	-0.11%
2018/09/18	0	0.00	1	17.95	18.05	-1	9,231	-0.01%
2018/09/17	0	0.00	1	17.95	17.95	-1	9,237	-0.01%
2018/09/14	22.1	17.95	0	0.00	18.00	22.1	9,266	0.24%
2018/09/12	0.3	17.95	0	0.00	17.95	0.3	9,314	0.00%
2018/09/11	0.2	17.90	12	17.82	17.85	-11.8	9,380	-0.13%
2018/09/10	1	17.80	0	0.00	17.85	1	9,572	0.01%
2018/09/07	5	17.76	0	0.00	17.85	5	9,789	0.05%
2018/09/06	0.4	17.85	2.2	17.81	17.75	-1.8	9,844	-0.02%
2018/09/05	1	17.90	0	0.00	17.80	1	9,826	0.01%
2018/09/04	0.8	18.00	0	0.00	18.00	0.8	9,801	0.01%
2018/09/03	2	17.95	2	17.90	17.95	0	9,912	0.00%
2018/08/31	0.2	18.00	0	0.00	18.00	0.2	9,980	0.00%
2018/08/30	12	17.90	0	0.00	17.95	12	10,074	0.12%
2018/08/29	6	17.95	0	0.00	18.00	6	10,095	0.06%
2018/08/28	1	17.90	5	17.89	17.90	-4	10,117	-0.04%
2018/08/27	2	17.80	10	17.85	17.80	-8	10,144	-0.08%
2018/08/24	4	17.89	0	0.00	17.85	4	10,181	0.04%
2018/08/22	5.3	17.96	13	17.95	18.00	-7.7	10,759	-0.07%
2018/08/21	1	17.90	0	0.00	17.90	1	10,681	0.01%
2018/08/20	0	0.00	49	17.75	17.75	-49	10,650	-0.46%
2018/08/17	8	17.59	0	0.00	17.55	8	10,577	0.08%
2018/08/16	28	17.37	3	17.45	17.45	25	10,537	0.24%
2018/08/15	13	18.67	1	18.60	18.65	12	10,139	0.12%
2018/08/14	0	0.00	1	18.65	18.70	-1	9,689	-0.01%
2018/08/13	7.8	18.63	30	18.70	18.55	-22.2	9,543	-0.23%
2018/08/10	9	18.74	5.2	18.75	18.75	3.8	9,299	0.04%
2018/08/09	10	18.47	1	18.50	18.50	9	9,002	0.10%
2018/08/08	0	0.00	12	18.35	18.40	-12	8,856	-0.14%
2018/08/06	2	18.30	40	18.25	18.25	-38	8,609	-0.44%
2018/08/03	5	18.20	0	0.00	18.25	5	8,547	0.06%
2018/07/31	6	18.16	0	0.00	18.35	6	8,385	0.07%
2018/07/30	144	18.05	40.1	18.05	18.10	104	8,112	1.28%	大買/鉅額交易
2018/07/24	1	17.95	0	0.00	17.95	1	7,899	0.01%
2018/07/23	0	0.00	6.3	17.90	17.95	-6.3	7,938	-0.08%
2018/07/20	0	0.00	1	17.90	17.90	-1	7,961	-0.01%
2018/07/18	10	17.75	0	0.00	17.80	10	8,029	0.12%
2018/07/17	20	17.70	0	0.00	17.80	20	8,014	0.25%
2018/07/16	0	0.00	9	17.75	17.70	-9	8,056	-0.11%
2018/07/13	0	0.00	1	17.80	17.80	-1	8,103	-0.01%
2018/07/11	1	17.65	0	0.00	17.60	1	8,165	0.01%
2018/07/09	0	0.00	2.8	17.64	17.60	-2.8	8,174	-0.03%
2018/07/06	3	17.50	0	0.00	17.55	3	8,193	0.04%
2018/07/05	1	17.55	0	0.00	17.60	1	8,171	0.01%
2018/07/03	7	17.51	0	0.00	17.50	7	8,303	0.08%
2018/06/29	0	0.00	1	17.70	17.75	-1	8,203	-0.01%
2018/06/28	0.2	17.55	0	0.00	17.50	0.2	8,117	0.00%
2018/06/27	1.2	17.56	6	17.50	17.50	-4.8	8,061	-0.06%
2018/06/26	8	17.60	0	0.00	17.55	8	7,998	0.10%
2018/06/22	1	17.60	0	0.00	17.55	1	7,893	0.01%
2018/06/20	3	17.65	4	17.65	17.65	-1	7,829	-0.01%
2018/06/19	8	17.64	0	0.00	17.60	8	7,755	0.10%
2018/06/14	1	17.80	0	0.00	17.80	1	7,344	0.01%
2018/06/13	0.8	18.00	0	0.00	18.05	0.8	7,274	0.01%
2018/06/11	1	18.05	1	18.00	18.05	0	7,448	0.00%
2018/06/07	1	18.10	1	18.10	18.10	0	7,460	0.00%
2018/06/01	1	17.75	0	0.00	17.80	1	7,288	0.01%
2018/05/30	9	17.68	0	0.00	17.65	9	6,865	0.13%
2018/05/29	9	17.82	0	0.00	17.90	9	6,737	0.13%
2018/05/24	1	17.70	0	0.00	17.75	1	6,835	0.01%
2018/05/18	4	17.85	1	17.80	17.80	3	7,018	0.04%
2018/05/16	1	17.90	0	0.00	17.90	1	7,183	0.01%
2018/05/11	12	17.84	2	17.90	17.85	10	8,016	0.12%
2018/05/10	0	0.00	1	17.80	17.80	-1	8,184	-0.01%
2018/05/08	5	17.80	0	0.00	17.80	5	8,549	0.06%
2018/05/07	18	17.80	0	0.00	17.75	18	8,590	0.21%
2018/05/03	1	17.90	0	0.00	17.90	1	8,633	0.01%
2018/05/02	0	0.00	1	18.00	18.00	-1	8,694	-0.01%
2018/04/30	0	0.00	2	17.90	17.95	-2	8,689	-0.02%
2018/04/27	0	0.00	9	17.84	17.85	-9	8,665	-0.10%
2018/04/26	5	17.80	0	0.00	17.85	5	8,693	0.06%
2018/04/25	1.1	17.71	5	17.65	17.80	-3.9	8,686	-0.04%
2018/04/23	0	0.00	1	17.80	17.80	-1	8,847	-0.01%
2018/04/20	200	17.80	0	0.00	17.75	200	8,867	2.26%	大買/鉅額交易
2018/04/19	1	17.80	0	0.00	17.85	1	8,890	0.01%
2018/04/13	0	17.80	0	0.00	17.80	0	9,015	0.00%
2018/04/11	0	17.75	5	17.70	17.75	-5	9,331	-0.05%
2018/04/10	4	17.70	0	0.00	17.80	4	9,366	0.04%
2018/04/09	0	17.65	1	17.55	17.65	-1	9,334	-0.01%
2018/04/03	0	17.60	0	0.00	17.50	0	9,303	0.00%
2018/03/31	1	17.60	0	0.00	17.60	1	9,408	0.01%
2018/03/29	2	17.50	0	0.00	17.50	2	9,405	0.02%
2018/03/26	4	17.40	0	0.00	17.45	4	9,332	0.04%
2018/03/23	6	17.42	0	0.00	17.45	6	9,329	0.06%
2018/03/22	0	17.60	0	0.00	17.60	0	9,279	0.00%
2018/03/21	1	17.55	0	0.00	17.60	1	9,264	0.01%
2018/03/19	5	17.55	1	17.60	17.60	4	9,332	0.04%
2018/03/16	0	0.00	8	17.45	17.60	-8	9,311	-0.09%
2018/03/14	0	0.00	6	17.45	17.45	-6	9,037	-0.07%
2018/03/13	0	0.00	2	17.40	17.45	-2	9,082	-0.02%
2018/03/12	0	0.00	0.1	17.35	17.35	-0.1	8,968	0.00%
2018/03/09	2	17.20	2	17.25	17.25	0	8,979	0.00%
2018/03/08	0	0.00	2	17.20	17.15	-2	9,006	-0.02%
2018/03/06	1	17.10	0	0.00	17.10	1	9,200	0.01%
2018/03/05	1	17.00	0	0.00	16.95	1	9,444	0.01%
2018/03/01	5	17.12	2	17.15	17.10	3	9,351	0.03%
2018/02/27	20	17.20	0	0.00	17.20	20	9,260	0.22%
2018/02/26	5	17.10	0	0.00	17.15	5	9,153	0.05%
2018/02/23	10	17.00	0	0.00	17.05	10	9,122	0.11%
2018/02/22	2	16.85	0	0.00	16.95	2	9,212	0.02%
2018/02/12	2	16.75	0	0.00	16.75	2	9,226	0.02%
2018/02/09	13	16.65	9	16.65	16.65	4	9,147	0.04%
2018/02/07	7	16.81	10	16.85	16.90	-3	8,990	-0.03%
2018/02/06	21	16.68	5	16.60	16.60	16	8,789	0.18%
2018/02/05	1	17.15	0	0.00	17.10	1	8,392	0.01%
2018/02/02	0	0.00	1	17.35	17.40	-1	8,225	-0.01%
2018/02/01	1	17.35	1	17.35	17.40	0	8,124	0.00%
2018/01/31	1	17.15	1	17.25	17.40	0	8,104	0.00%
2018/01/24	3.4	17.29	0	0.00	17.25	3.4	7,529	0.05%
2018/01/19	0	0.00	8	17.42	17.45	-8	7,476	-0.11%
2018/01/18	3	17.48	10	17.51	17.50	-7	7,445	-0.09%
2018/01/17	3	17.47	13	17.46	17.50	-10	7,373	-0.14%
2018/01/16	2.2	17.40	3	17.40	17.40	-0.8	7,316	-0.01%
2018/01/15	0	0.00	2	17.30	17.35	-2	7,314	-0.03%
2018/01/12	1	17.25	0	0.00	17.30	1	7,354	0.01%
2018/01/11	2	17.15	0	0.00	17.25	2	7,314	0.03%
2018/01/10	0	0.00	5	17.25	17.30	-5	7,440	-0.07%
2018/01/09	3	17.27	0.8	17.30	17.30	2.3	7,418	0.03%
2018/01/08	10	17.25	9	17.29	17.30	1	7,430	0.01%
2018/01/05	29	16.96	45	17.13	17.15	-16	7,285	-0.22%
2018/01/04	0	0.00	3	16.95	16.95	-3	7,233	-0.04%
2018/01/03	1	16.90	5	16.90	16.90	-4	7,272	-0.06%
2018/01/02	0	0.00	3	16.80	16.85	-3	7,223	-0.04%