華南金 (2880)-元大-內湖民權券商分點個股進出

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
--
漲幅
0.00%
成交量
33,538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-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/05/16	3.4	26.01	19	26.12	26.05	-15.6	17,493	-0.09%
2024/05/15	2.2	25.95	24	26.12	26.05	-21.8	17,046	-0.13%
2024/05/14	1	26.00	13	26.05	26.10	-12	16,817	-0.07%
2024/05/13	1	26.10	40.9	26.10	26.20	-39.9	16,584	-0.24%
2024/05/10	4.3	25.95	436.7	25.58	26.25	-432.4	16,251	-2.66%	大賣/鉅額交易
2024/05/09	11.1	25.20	2.2	25.15	25.15	8.8	15,318	0.06%
2024/05/08	29.1	25.39	5	25.45	25.55	24.2	15,029	0.16%
2024/05/07	9	25.56	27.9	25.56	25.55	-18.8	14,703	-0.13%
2024/05/06	12.4	25.21	169.4	25.32	25.45	-157.1	14,087	-1.12%	大賣/鉅額交易
2024/05/03	200	24.35	5	24.32	24.25	195	12,973	1.50%	大買/鉅額交易
2024/05/02	1	24.24	19.1	24.16	24.20	-18.1	12,645	-0.14%
2024/04/30	228.6	23.89	4	23.90	23.65	224.6	12,038	1.87%	大買/鉅額交易
2024/04/29	0	0.00	43	23.22	23.40	-43	11,047	-0.39%
2024/04/26	2	22.60	0	0.00	22.55	2	10,608	0.02%
2024/04/25	13	22.64	0	0.00	22.50	13	10,607	0.12%
2024/04/22	0.1	22.60	1	22.50	22.75	-0.9	10,871	-0.01%
2024/04/19	10.1	22.23	0	0.00	22.20	10.1	10,767	0.09%
2024/04/17	13	22.32	0	0.00	22.45	13	10,422	0.12%
2024/04/16	2.4	22.48	0	0.00	22.40	2.4	10,148	0.02%
2024/04/15	2	22.95	6	23.00	22.95	-4	9,885	-0.04%
2024/04/12	1	22.90	0	0.00	23.00	1	9,824	0.01%
2024/04/11	0	0.00	1.1	23.24	23.20	-1.1	9,588	-0.01%
2024/04/10	3	23.23	0.1	23.18	23.15	2.9	9,512	0.03%
2024/04/09	0	0.00	4	23.10	23.20	-4	9,512	-0.04%
2024/04/08	0	0.00	3	23.02	23.10	-3	9,446	-0.03%
2024/04/03	1	22.90	0	0.00	22.85	1	9,417	0.01%
2024/04/02	0	0.00	0.7	23.05	23.20	-0.7	9,368	-0.01%
2024/04/01	0.1	23.15	1.1	23.20	23.20	-0.9	9,412	-0.01%
2024/03/29	1	23.25	61	23.17	23.15	-60	9,418	-0.64%
2024/03/28	3	22.87	1	23.00	22.90	2	9,127	0.02%
2024/03/27	1	23.00	22.2	23.08	23.00	-21.2	9,025	-0.23%
2024/03/26	0.1	22.96	2.1	23.04	23.05	-2	9,034	-0.02%
2024/03/25	0	0.00	2	22.85	22.90	-2	8,974	-0.02%
2024/03/22	11.1	23.00	0	0.00	22.95	11.1	8,953	0.12%
2024/03/21	0	0.00	15	23.00	23.00	-15	8,805	-0.17%
2024/03/20	4	22.58	2.8	22.60	22.55	1.2	8,693	0.01%
2024/03/19	7.5	22.81	0	0.00	22.80	7.5	8,611	0.09%
2024/03/18	52.2	22.94	8	22.95	22.95	44.2	8,441	0.52%
2024/03/15	0.1	22.80	7.1	22.89	23.00	-7	8,256	-0.08%
2024/03/14	20.2	22.70	4.2	22.73	22.80	15.9	7,861	0.20%
2024/03/13	0	0.00	5	22.15	22.15	-5	7,452	-0.07%
2024/03/12	0.1	22.00	0	22.00	22.05	0.1	7,346	0.00%
2024/03/11	2.3	22.04	0	0.00	22.00	2.3	7,352	0.03%
2024/03/08	0	0.00	3.1	21.91	22.00	-3.1	7,333	-0.04%
2024/03/07	9.6	21.80	7	21.85	21.85	2.6	7,168	0.04%
2024/03/06	1	21.85	0	0.00	21.80	1	7,130	0.01%
2024/03/05	4	21.73	0	0.00	21.70	4	7,926	0.05%
2024/03/04	1	21.80	46	21.80	21.75	-45	7,954	-0.57%
2024/02/29	0.9	21.87	0	0.00	22.00	0.9	8,180	0.01%
2024/02/27	8	21.65	1.7	21.69	21.85	6.3	8,013	0.08%
2024/02/26	1	21.65	10	21.60	21.60	-9	7,956	-0.11%
2024/02/23	0	21.75	20.5	21.73	21.75	-20.5	7,966	-0.26%
2024/02/22	7.6	21.76	0	0.00	21.70	7.6	8,148	0.09%
2024/02/20	13.1	21.82	0	0.00	21.85	13.1	8,256	0.16%
2024/02/19	10	21.85	3	21.82	21.90	7	8,389	0.08%
2024/02/16	2.5	21.74	0	0.00	21.75	2.5	8,616	0.03%
2024/02/15	3.7	21.80	1.3	21.76	21.75	2.4	8,605	0.03%
2024/02/05	2	21.80	0	0.00	21.75	2	8,515	0.02%
2024/02/02	0	0.00	0.3	21.85	21.90	-0.3	8,448	0.00%
2024/01/31	2	21.65	0.1	21.60	21.60	2	8,431	0.02%
2024/01/30	10.2	21.50	0	0.00	21.50	10.2	8,387	0.12%
2024/01/29	1	21.70	0	0.00	21.75	1	8,452	0.01%
2024/01/26	21.1	21.65	70	21.50	21.65	-48.9	8,481	-0.58%
2024/01/25	0.5	21.43	1	21.35	21.40	-0.5	8,491	-0.01%
2024/01/24	12	21.39	0	0.00	21.40	12	8,466	0.14%
2024/01/23	0	0.00	3.2	21.29	21.35	-3.2	8,485	-0.04%
2024/01/22	2	21.25	0	0.00	21.25	2	8,592	0.02%
2024/01/19	11	21.25	0	0.00	21.20	11	8,570	0.13%
2024/01/18	1	21.10	10	21.10	21.10	-9	8,609	-0.10%
2024/01/17	24	21.10	30	21.25	21.05	-6	8,642	-0.07%
2024/01/16	4.9	21.50	0	0.00	21.45	4.9	8,394	0.06%
2024/01/15	1	21.85	0	0.00	21.85	1	8,238	0.01%
2024/01/12	0.1	22.05	0	0.00	22.00	0.1	8,368	0.00%
2024/01/11	1	22.15	19.1	22.05	22.10	-18.1	8,423	-0.21%
2024/01/10	10	21.95	0	0.00	21.95	10	8,392	0.12%
2024/01/08	0	22.15	7	22.19	22.20	-7	8,386	-0.08%
2024/01/04	0	22.05	0	0.00	22.00	0	8,524	0.00%
2024/01/03	5	21.97	0	0.00	22.00	5	8,763	0.06%
2023/12/29	0	0.00	9	22.25	22.35	-9	8,785	-0.10%
2023/12/28	0	0.00	2	22.28	22.40	-2	9,047	-0.02%
2023/12/27	0	0.00	11	22.19	22.25	-11	9,000	-0.12%
2023/12/26	0.9	22.10	0	0.00	22.20	0.9	8,957	0.01%
2023/12/22	0	0.00	1.1	21.85	21.90	-1.1	9,044	-0.01%
2023/12/21	4	21.75	5	21.70	21.85	-1	9,195	-0.01%
2023/12/20	10.1	22.00	0.1	22.05	21.90	10	9,149	0.11%
2023/12/19	0.1	22.15	0	0.00	22.20	0.1	9,049	0.00%
2023/12/18	0.3	22.26	10	22.30	22.35	-9.7	9,185	-0.11%
2023/12/15	5.3	22.31	0	0.00	22.25	5.3	9,172	0.06%
2023/12/14	2	22.15	11.7	22.30	22.40	-9.7	9,009	-0.11%
2023/12/13	5	22.12	0	0.00	22.20	5	8,829	0.06%
2023/12/12	0	0.00	0	22.15	22.20	0	8,996	0.00%
2023/12/08	1	22.05	2.7	22.07	22.10	-1.7	9,091	-0.02%
2023/12/07	6	21.92	0	0.00	22.00	6	9,126	0.07%
2023/12/06	1	22.05	17	22.15	22.15	-16	9,160	-0.17%
2023/12/05	8	21.80	0	21.95	22.00	8	9,092	0.09%
2023/12/04	0.6	21.95	10	21.95	21.90	-9.4	9,084	-0.10%
2023/12/01	9.3	21.91	0	0.00	21.95	9.3	9,145	0.10%
2023/11/30	0.2	22.05	7	22.24	22.25	-6.8	9,118	-0.07%
2023/11/29	0	0.00	12	22.10	22.05	-12	8,298	-0.14%
2023/11/28	0	0.00	16	22.10	22.10	-16	8,178	-0.20%
2023/11/27	0	21.85	0	0.00	21.85	0	8,488	0.00%
2023/11/24	0	0.00	6	21.78	21.90	-6	8,357	-0.07%
2023/11/22	2	21.65	4.7	21.75	21.80	-2.7	8,363	-0.03%
2023/11/21	0	0.00	1	21.75	21.85	-1	8,432	-0.01%
2023/11/20	2	21.50	5	21.45	21.60	-3	8,468	-0.04%
2023/11/17	0.3	21.60	41	21.70	21.60	-40.7	8,529	-0.48%
2023/11/16	3	21.32	0	0.00	21.50	3	8,413	0.04%
2023/11/15	0	0.00	2	21.40	21.45	-2	8,316	-0.02%
2023/11/14	0.1	20.98	0	0.00	21.00	0.1	8,166	0.00%
2023/11/10	1	20.80	0	0.00	20.90	1	8,559	0.01%
2023/11/09	0	0.00	2	20.78	20.75	-2	8,701	-0.02%
2023/11/08	0	0.00	1	20.85	20.85	-1	8,821	-0.01%
2023/11/07	0	0.00	1	20.90	20.90	-1	8,850	-0.01%
2023/11/06	0.1	20.95	1	21.05	20.95	-0.9	8,959	-0.01%
2023/11/02	3	20.60	1	20.70	20.60	2	8,963	0.02%
2023/11/01	0	20.40	0	0.00	20.40	0	8,986	0.00%
2023/10/30	1	20.35	0	0.00	20.30	1	9,213	0.01%
2023/10/27	0	0.00	3	20.42	20.45	-3	9,210	-0.03%
2023/10/26	2.2	20.31	0	0.00	20.25	2.2	9,321	0.02%
2023/10/25	18	20.46	0	0.00	20.40	18	9,265	0.19%
2023/10/24	1	20.40	1	20.40	20.40	0	9,230	0.00%
2023/10/20	0	20.65	1	20.55	20.50	-1	9,209	-0.01%
2023/10/19	0	20.80	0	0.00	20.75	0	9,104	0.00%
2023/10/17	13	20.93	0	0.00	20.95	13	9,086	0.14%
2023/10/13	2	21.00	0	0.00	20.95	2	9,080	0.02%
2023/10/12	0	0.00	2	21.10	21.20	-2	9,112	-0.02%
2023/10/11	0.1	20.80	6	20.93	21.00	-6	9,086	-0.07%
2023/10/06	0	0.00	2	20.60	20.55	-2	8,898	-0.02%
2023/10/05	2.1	20.35	0	0.00	20.30	2.1	8,934	0.02%
2023/10/04	7	20.25	0	0.00	20.20	7	8,920	0.08%
2023/10/03	5	20.50	0	0.00	20.45	5	8,707	0.06%
2023/09/28	4.1	20.54	0	0.00	20.50	4.1	9,148	0.04%
2023/09/26	8.6	20.57	78	20.58	20.55	-69.4	9,154	-0.76%
2023/09/21	3	20.72	0	0.00	20.60	3	9,204	0.03%
2023/09/20	1	20.85	0.1	20.90	20.90	0.9	9,068	0.01%
2023/09/19	35	20.90	1	20.95	20.85	34	9,071	0.37%
2023/09/18	65	20.95	0	0.00	20.95	65	9,082	0.72%
2023/09/15	2	21.00	0	0.00	21.00	2	9,141	0.02%
2023/09/14	6	21.15	44	20.98	21.20	-38	9,011	-0.42%
2023/09/12	2.5	20.72	0	0.00	20.90	2.5	9,069	0.03%
2023/09/11	0.1	20.74	1	20.65	20.75	-0.9	9,029	-0.01%
2023/09/08	0	0.00	1	20.50	20.55	-1	8,994	-0.01%
2023/09/07	1.2	20.51	141	20.50	20.50	-139.8	9,070	-1.54%	大賣/鉅額交易
2023/09/06	7	20.51	1	20.55	20.50	6	9,038	0.07%
2023/09/05	20.3	20.70	0	0.00	20.65	20.3	9,004	0.22%
2023/09/01	0.1	20.75	0	0.00	20.60	0.1	9,050	0.00%
2023/08/31	55.5	20.65	2	20.75	20.50	53.5	9,070	0.59%
2023/08/30	0.1	20.90	0	0.00	20.85	0.1	8,620	0.00%
2023/08/29	4.2	20.72	0	0.00	20.70	4.2	8,741	0.05%
2023/08/28	1.4	20.77	0.4	20.85	20.80	1	8,757	0.01%
2023/08/25	30	20.65	0	0.00	20.60	30	9,983	0.30%
2023/08/24	64.1	20.85	0	0.00	20.70	64.1	10,088	0.64%
2023/08/23	1	20.80	0	0.00	20.80	1	10,050	0.01%
2023/08/22	0	0.00	2	20.90	20.90	-2	10,047	-0.02%
2023/08/21	1	20.95	0	0.00	20.90	1	10,108	0.01%
2023/08/18	5.2	20.88	0.1	20.95	20.80	5.1	10,119	0.05%
2023/08/17	18	20.90	3	21.00	20.85	15	10,146	0.15%
2023/08/16	5.3	21.64	2	21.70	21.60	3.3	10,018	0.03%
2023/08/15	8.1	22.00	4	21.91	21.90	4.1	9,945	0.04%
2023/08/14	6	22.13	0.8	22.15	22.15	5.2	9,949	0.05%
2023/08/11	0	22.35	0	0.00	22.30	0	10,042	0.00%
2023/08/10	1	22.30	1	22.40	22.30	0	10,069	0.00%
2023/08/09	7.2	22.25	2	22.30	22.30	5.2	10,027	0.05%
2023/08/08	5	22.15	13	22.30	22.10	-8	10,034	-0.08%
2023/08/07	0.2	22.35	0	0.00	22.25	0.2	9,991	0.00%
2023/08/04	0	0.00	56	22.20	22.25	-56	10,055	-0.56%
2023/08/02	29.8	22.23	0	0.00	22.15	29.8	10,028	0.30%
2023/08/01	0.3	22.43	28	22.46	22.55	-27.7	9,979	-0.28%
2023/07/31	10.3	22.35	1	22.30	22.25	9.3	9,921	0.09%
2023/07/28	0	0.00	1	22.25	22.20	-1	9,898	-0.01%
2023/07/27	0.1	22.25	2	22.30	22.30	-2	9,934	-0.02%
2023/07/25	0	0.00	0.6	22.05	22.10	-0.6	11,061	-0.01%
2023/07/24	3	21.93	0	22.00	21.90	3	11,060	0.03%
2023/07/21	1	22.20	1	22.20	22.10	0	11,092	0.00%
2023/07/20	2	22.23	3	22.22	22.25	-1	11,086	-0.01%
2023/07/19	0	22.10	0	0.00	22.10	0	11,039	0.00%
2023/07/18	0.1	22.20	1	22.15	22.15	-0.9	11,021	-0.01%
2023/07/17	10.1	22.15	0	0.00	22.20	10.1	11,000	0.09%
2023/07/14	0.1	21.95	0	0.00	22.05	0.1	10,992	0.00%
2023/07/13	3.1	21.85	1.1	21.90	21.85	2	10,937	0.02%
2023/07/10	1	21.60	0	0.00	21.40	1	10,960	0.01%
2023/07/07	12.1	21.40	0.4	21.50	21.40	11.6	10,921	0.11%
2023/07/06	19	21.73	1	21.85	21.60	18	10,801	0.17%
2023/07/05	11	22.00	0	0.00	22.00	11	10,449	0.11%
2023/07/04	4	22.08	0	0.00	22.05	4	10,363	0.04%
2023/07/03	0.1	22.19	0	0.00	22.10	0.1	10,402	0.00%
2023/06/30	2	22.10	0	0.00	22.20	2	10,462	0.02%
2023/06/29	1	22.15	0	0.00	22.15	1	10,317	0.01%
2023/06/28	2	22.15	0	0.00	22.15	2	10,277	0.02%
2023/06/26	3	22.22	0	0.00	22.25	3	10,263	0.03%
2023/06/21	0.1	22.30	31	22.25	22.35	-30.9	10,281	-0.30%
2023/06/20	2	22.20	40	22.25	22.25	-38	10,383	-0.37%
2023/06/19	2.9	22.20	0.2	22.35	22.35	2.8	10,418	0.03%
2023/06/16	1.2	22.23	3	22.28	22.20	-1.9	10,438	-0.02%
2023/06/14	0.1	22.45	1	22.40	22.45	-0.9	10,473	-0.01%
2023/06/13	8	22.29	9	22.36	22.45	-1	10,744	-0.01%
2023/06/12	10	22.30	1	22.30	22.30	9	10,905	0.08%
2023/06/09	1	22.25	0.4	22.30	22.25	0.6	11,120	0.01%
2023/06/08	0	0.00	11	22.26	22.35	-11	11,180	-0.10%
2023/06/07	6	22.40	1.1	22.40	22.40	4.9	11,297	0.04%
2023/06/06	0	0.00	4	22.43	22.35	-4	11,312	-0.04%
2023/06/05	2	22.40	30	22.40	22.40	-28	11,368	-0.25%
2023/06/01	2	22.15	0	0.00	22.20	2	11,280	0.02%
2023/05/31	34	22.25	0	0.00	22.25	34	11,234	0.30%
2023/05/30	0.3	22.25	1	22.30	22.25	-0.7	10,021	-0.01%
2023/05/29	3.1	22.23	0	0.00	22.20	3.1	10,002	0.03%
2023/05/26	1.1	22.17	0	0.00	22.25	1.1	9,945	0.01%
2023/05/25	9	22.30	0	0.00	22.30	9	9,922	0.09%
2023/05/24	1	22.55	0	0.00	22.55	1	9,900	0.01%
2023/05/23	0	0.00	15.3	22.65	22.65	-15.3	9,887	-0.15%
2023/05/19	0	0.00	62.2	22.65	22.75	-62.2	9,738	-0.64%
2023/05/18	0	0.00	4	22.49	22.55	-4	9,576	-0.04%
2023/05/17	0	0.00	16.2	22.28	22.35	-16.2	9,499	-0.17%
2023/05/16	2	21.98	0	0.00	22.10	2	9,301	0.02%
2023/05/15	8.1	21.80	4	21.88	21.95	4.1	9,289	0.04%
2023/05/12	1	22.00	0	0.00	21.90	1	9,310	0.01%
2023/05/11	5.2	22.13	0	22.15	22.10	5.2	9,303	0.06%
2023/05/10	5	22.05	133	22.19	22.20	-128	9,272	-1.38%	大賣/鉅額交易
2023/05/09	1	22.00	7.1	22.01	22.05	-6.1	9,211	-0.07%
2023/05/08	125	21.95	4	21.99	22.00	121	9,272	1.30%	大買/鉅額交易
2023/05/05	1	21.95	3	22.00	22.00	-2	9,200	-0.02%
2023/05/04	2	21.93	29.2	21.95	21.95	-27.2	9,216	-0.30%
2023/05/03	2	21.88	0	0.00	21.85	2	9,195	0.02%
2023/05/02	16	21.85	48	21.84	21.90	-32	9,429	-0.34%
2023/04/28	50	21.89	30	21.90	21.90	20	9,633	0.21%
2023/04/26	1	22.85	21	22.85	22.95	-20	8,896	-0.22%
2023/04/20	5	22.75	0	0.00	22.75	5	9,398	0.05%
2023/04/19	60	22.87	0	0.00	22.80	60	9,707	0.62%
2023/04/17	10	22.80	2	22.75	22.70	8	9,663	0.08%
2023/04/14	0.9	22.80	3	22.85	22.80	-2.1	9,598	-0.02%
2023/04/13	1.1	22.65	6	22.65	22.70	-4.9	9,682	-0.05%
2023/04/12	0.4	22.65	16.9	22.74	22.55	-16.5	9,657	-0.17%
2023/04/07	4	22.38	0.6	22.45	22.45	3.4	9,662	0.04%
2023/04/06	0	0.00	15	22.25	22.50	-15	9,663	-0.16%
2023/03/30	6	22.25	0	0.00	22.20	6	9,499	0.06%
2023/03/28	0	0.00	0.1	22.20	22.15	-0.1	9,641	0.00%
2023/03/27	0	0.00	0	22.15	22.10	0	9,761	0.00%
2023/03/24	3	21.90	0	0.00	22.10	3	9,921	0.03%
2023/03/23	20	21.97	0	0.00	22.05	20	9,859	0.20%
2023/03/22	0.5	22.05	1	22.05	22.05	-0.5	9,783	-0.01%
2023/03/21	0.1	21.85	10	21.80	21.75	-10	9,835	-0.10%
2023/03/20	6.2	21.46	11.5	21.45	21.45	-5.3	9,787	-0.05%
2023/03/17	2.2	21.58	0	0.00	21.65	2.2	9,778	0.02%
2023/03/16	43.7	21.60	1.9	21.60	21.55	41.8	9,654	0.43%
2023/03/15	3.2	22.02	0	0.00	21.95	3.2	9,537	0.03%
2023/03/14	7.2	22.19	80	22.24	22.15	-72.8	9,431	-0.77%
2023/03/13	4.1	22.37	80	22.50	22.50	-75.9	9,221	-0.82%
2023/03/10	2	22.65	0	0.00	22.60	2	9,132	0.02%
2023/03/09	1	22.80	0.1	22.95	22.80	0.9	9,110	0.01%
2023/03/08	2.1	22.85	0	0.00	22.90	2.1	9,380	0.02%
2023/03/07	0	0.00	1	23.00	23.05	-1	9,353	-0.01%
2023/03/06	1.1	22.90	0.1	22.95	22.90	1.1	9,487	0.01%
2023/03/03	10	22.75	0	0.00	22.75	10	9,570	0.10%
2023/03/02	0	0.00	0.1	22.85	22.75	-0.1	9,626	0.00%
2023/02/24	12	22.90	0	0.00	22.85	12	9,437	0.13%
2023/02/23	3	22.93	22.7	23.00	22.95	-19.7	9,392	-0.21%
2023/02/21	0	22.90	0	0.00	22.85	0	9,365	0.00%
2023/02/20	0	23.00	0.1	23.00	23.00	0	9,470	0.00%
2023/02/16	0.1	22.90	0.1	22.85	22.80	0	9,756	0.00%
2023/02/15	50.2	22.75	0.1	22.85	22.75	50.1	9,975	0.50%
2023/02/14	0	22.85	2.2	22.88	23.00	-2.1	9,927	-0.02%
2023/02/13	0	22.70	0.1	22.80	22.75	-0.1	9,939	0.00%
2023/02/10	45.6	22.55	0.1	22.70	22.70	45.6	9,897	0.46%
2023/02/09	50.1	22.50	0	0.00	22.55	50.1	9,857	0.51%
2023/02/08	16.5	22.60	0	0.00	22.60	16.5	9,868	0.17%
2023/02/07	0	22.70	0	0.00	22.60	0	9,878	0.00%
2023/02/06	4.9	22.65	0.1	22.75	22.60	4.9	9,844	0.05%
2023/02/03	0.4	22.85	0	0.00	22.75	0.4	9,790	0.00%
2023/02/02	4.2	22.78	0	0.00	22.80	4.2	9,861	0.04%
2023/01/31	7.3	22.80	0	0.00	22.75	7.3	9,935	0.07%
2023/01/30	5.4	22.86	0	0.00	23.40	5.4	9,757	0.05%
2023/01/17	3.1	23.02	0	0.00	22.95	3.1	9,472	0.03%
2023/01/16	1	23.25	10.2	23.05	23.20	-9.2	9,417	-0.10%
2023/01/13	5.2	22.83	1	22.75	22.80	4.2	9,417	0.04%
2023/01/12	4	22.89	0	0.00	22.85	4	9,548	0.04%
2023/01/11	0.1	23.20	0.1	23.35	23.20	0	9,506	0.00%
2023/01/10	0.3	23.31	2	23.25	23.50	-1.7	9,402	-0.02%
2023/01/09	0	0.00	23.2	23.25	23.40	-23.2	9,458	-0.24%
2023/01/06	0	0.00	0.1	22.75	22.80	-0.1	9,312	0.00%
2023/01/03	3	22.25	0.1	22.70	22.70	2.9	9,796	0.03%
2022/12/29	0	22.25	0	0.00	22.30	0	9,801	0.00%
2022/12/26	1	22.50	0	0.00	22.60	1	10,009	0.01%
2022/12/22	0	0.00	0.9	22.70	22.75	-0.9	10,289	-0.01%
2022/12/21	0	22.75	0	0.00	22.65	0	10,575	0.00%
2022/12/13	0	22.55	0	0.00	22.35	0	10,604	0.00%
2022/12/09	0	0.00	1	22.40	22.65	-1	10,887	-0.01%
2022/12/07	0	0.00	3	22.63	22.60	-3	10,969	-0.03%
2022/12/06	1	22.20	1	22.20	22.05	0	10,870	0.00%
2022/12/02	1	22.45	0	0.00	22.40	1	10,830	0.01%
2022/11/25	0	0.00	80	22.25	22.25	-80	10,528	-0.76%
2022/11/24	0	0.00	1	22.30	22.35	-1	10,496	-0.01%
2022/11/23	0	22.15	8	22.18	22.00	-8	10,513	-0.08%
2022/11/22	0	0.00	1	21.90	21.95	-1	10,544	-0.01%
2022/11/21	4	21.40	0	0.00	21.80	4	10,534	0.04%
2022/11/18	0	0.00	10	21.78	21.70	-10	10,464	-0.10%
2022/11/17	0	21.90	1	21.90	21.95	-1	10,427	-0.01%
2022/11/16	7	22.14	3.1	22.05	22.05	3.9	10,485	0.04%
2022/11/15	30	22.00	0	0.00	22.35	30	10,420	0.29%
2022/11/14	40.2	22.20	2	22.35	22.25	38.2	10,356	0.37%
2022/11/11	10	22.25	3.1	22.15	22.25	6.9	10,158	0.07%
2022/11/09	0	0.00	0.8	21.80	21.85	-0.8	10,054	-0.01%
2022/11/04	0	0.00	0.2	21.03	21.30	-0.2	10,652	0.00%
2022/11/03	0.2	20.95	5	20.90	20.85	-4.9	11,339	-0.04%
2022/11/01	0	0.00	16.7	21.18	21.40	-16.7	11,798	-0.14%
2022/10/31	1	21.05	0.1	21.25	21.05	1	11,907	0.01%
2022/10/27	0.1	21.40	0	0.00	21.15	0.1	11,929	0.00%
2022/10/26	0.3	21.23	5	21.25	21.20	-4.8	11,905	-0.04%
2022/10/21	0	0.00	9.4	20.46	20.80	-9.4	11,941	-0.08%
2022/10/20	1.2	20.22	1	20.10	20.40	0.2	11,971	0.00%
2022/10/19	6.1	20.47	11	20.30	20.30	-4.9	11,752	-0.04%
2022/10/18	10	20.55	0	0.00	20.55	10	11,730	0.09%
2022/10/17	15.1	20.33	0.4	20.55	20.45	14.7	11,714	0.13%
2022/10/14	2	20.80	0	0.00	20.80	2	11,648	0.02%
2022/10/13	9.4	21.00	0	0.00	20.80	9.4	11,588	0.08%
2022/10/12	1.4	21.62	0.6	21.63	21.60	0.8	11,377	0.01%
2022/10/11	3.1	21.47	20	21.68	21.50	-16.9	11,351	-0.15%
2022/10/07	0.2	22.20	0	0.00	22.00	0.2	11,329	0.00%
2022/10/05	6.9	22.22	0	0.00	22.10	6.9	11,381	0.06%
2022/10/04	0.4	22.30	0	0.00	22.25	0.4	11,423	0.00%
2022/09/30	0	0.00	1.4	22.36	22.25	-1.4	11,278	-0.01%
2022/09/29	0	0.00	1	22.50	22.50	-1	11,213	-0.01%
2022/09/28	0.5	22.25	0	0.00	22.45	0.5	11,165	0.00%
2022/09/27	1	22.35	0	0.00	22.50	1	10,951	0.01%
2022/09/26	1.1	22.60	0	0.00	22.55	1.1	10,916	0.01%
2022/09/23	11.1	22.90	0	0.00	22.80	11.1	10,906	0.10%
2022/09/22	1	22.75	0	0.00	22.80	1	10,989	0.01%
2022/09/21	0.2	23.18	0	0.00	23.05	0.2	10,889	0.00%
2022/09/20	0	0.00	1	23.15	23.15	-1	10,823	-0.01%
2022/09/19	3.4	23.18	15	23.35	23.10	-11.7	10,861	-0.11%
2022/09/16	0	0.00	16.4	23.30	23.40	-16.4	10,897	-0.15%
2022/09/14	7	22.92	0	0.00	22.90	7	10,586	0.07%
2022/09/13	1.1	23.31	0	0.00	23.20	1.1	10,705	0.01%
2022/09/12	0	0.00	1.5	23.23	23.25	-1.5	10,856	-0.01%
2022/09/08	0	23.00	1.4	22.98	23.00	-1.4	10,992	-0.01%
2022/09/07	4.2	22.88	0	0.00	22.80	4.2	11,111	0.04%
2022/09/06	2.1	23.10	23	23.20	23.20	-20.9	11,126	-0.19%
2022/09/02	2	22.80	0	0.00	22.75	2	11,255	0.02%
2022/09/01	1.6	22.90	0	0.00	22.85	1.6	11,220	0.01%
2022/08/31	0	0.00	3	23.07	23.25	-3	11,099	-0.03%
2022/08/26	1	23.15	0	0.00	23.20	1	10,937	0.01%
2022/08/25	0	0.00	3	23.10	23.15	-3	10,978	-0.03%
2022/08/24	2	22.80	0	0.00	22.85	2	11,046	0.02%
2022/08/23	0	23.00	0	0.00	22.90	0	11,387	0.00%
2022/08/22	0.1	23.25	0	0.00	23.20	0.1	11,472	0.00%
2022/08/18	1	23.40	0	0.00	23.45	1	11,625	0.01%
2022/08/16	1.3	23.56	0	0.00	23.55	1.3	11,829	0.01%
2022/08/15	1.2	23.60	4	23.51	23.60	-2.8	11,918	-0.02%
2022/08/12	1.1	23.51	0	0.00	23.60	1.1	12,000	0.01%
2022/08/11	2.2	23.32	27.4	23.22	23.40	-25.2	12,096	-0.21%
2022/08/10	21.7	24.07	1	24.35	24.35	20.7	11,935	0.17%
2022/08/09	10.2	23.65	3	23.85	23.90	7.2	11,262	0.06%
2022/08/08	7	23.39	0	0.00	23.50	7	11,028	0.06%
2022/08/05	24	23.18	50	23.20	23.30	-26	11,019	-0.24%
2022/08/04	12.1	23.05	2	23.00	22.95	10.1	11,111	0.09%
2022/08/03	5	23.00	0	0.00	23.00	5	11,125	0.04%
2022/08/02	11	23.04	0	0.00	23.10	11	11,197	0.10%
2022/08/01	0	0.00	1	23.15	23.25	-1	11,344	-0.01%
2022/07/28	1	23.05	0	0.00	23.05	1	11,334	0.01%
2022/07/26	10	22.30	0	0.00	22.35	10	11,148	0.09%
2022/07/25	0	0.00	4	22.30	22.35	-4	11,188	-0.04%
2022/07/22	3	22.10	0	0.00	22.15	3	11,362	0.03%
2022/07/21	0	0.00	2	21.90	22.10	-2	11,500	-0.02%
2022/07/20	0	0.00	11	21.68	21.70	-11	11,645	-0.09%
2022/07/19	0	0.00	1	21.80	21.75	-1	11,751	-0.01%
2022/07/18	7	21.66	0	0.00	21.75	7	11,891	0.06%
2022/07/15	12.3	21.58	0	0.00	21.45	12.3	12,051	0.10%
2022/07/14	6	21.95	0	0.00	21.95	6	11,957	0.05%
2022/07/13	5	21.90	11	21.94	22.00	-6	12,006	-0.05%
2022/07/12	0.3	21.45	0	0.00	21.40	0.3	12,138	0.00%
2022/07/11	3	22.00	0	0.00	21.85	3	12,138	0.02%
2022/07/08	0	0.00	10	22.20	22.15	-10	12,347	-0.08%
2022/07/07	1	22.05	0	0.00	22.10	1	12,433	0.01%
2022/07/06	2.2	22.22	0	0.00	22.10	2.2	12,479	0.02%
2022/07/05	2	22.50	0	0.00	22.65	2	12,597	0.02%
2022/07/04	1.1	22.31	0	0.00	22.40	1.1	12,655	0.01%
2022/07/01	8	22.41	1	22.40	22.40	7	12,965	0.05%
2022/06/30	7.3	22.64	0	0.00	22.60	7.3	13,150	0.06%
2022/06/29	4	22.88	0	0.00	23.00	4	13,125	0.03%
2022/06/27	0	0.00	1	23.30	23.15	-1	13,520	-0.01%
2022/06/21	1	22.85	1.1	23.00	23.05	-0.1	13,560	0.00%
2022/06/20	0.4	22.51	0	0.00	22.25	0.4	13,523	0.00%
2022/06/17	5.3	22.56	9	22.83	22.65	-3.8	13,356	-0.03%
2022/06/16	0	0.00	0.1	23.25	22.90	-0.1	13,196	0.00%
2022/06/13	1.4	22.73	1	22.65	22.75	0.4	13,591	0.00%
2022/06/10	0	0.00	5.1	23.20	23.20	-5.1	13,495	-0.04%
2022/06/09	0	0.00	1.1	23.31	23.45	-1.1	13,551	-0.01%
2022/06/08	0	0.00	0.6	23.47	23.45	-0.6	13,584	0.00%
2022/06/07	0.2	23.40	0	23.55	23.25	0.2	13,725	0.00%
2022/06/06	0.2	23.50	6.1	23.45	23.50	-5.9	13,886	-0.04%
2022/06/01	2.2	23.61	0	0.00	23.45	2.2	14,595	0.01%
2022/05/31	3.2	23.76	0	0.00	23.80	3.2	14,638	0.02%
2022/05/30	0	0.00	0.5	23.75	23.95	-0.5	14,318	0.00%
2022/05/27	10	23.55	4	23.50	23.60	6	14,332	0.04%
2022/05/26	0	0.00	2	23.15	23.15	-2	14,417	-0.01%
2022/05/25	0.2	23.20	16.1	23.26	23.20	-15.9	14,590	-0.11%
2022/05/24	0.1	22.95	1	23.00	22.90	-0.9	14,713	-0.01%
2022/05/20	0.6	22.63	20	22.65	22.70	-19.4	14,686	-0.13%
2022/05/19	0.2	22.35	0	0.00	22.40	0.2	14,552	0.00%
2022/05/18	0.3	22.51	35.2	22.48	22.90	-34.9	14,313	-0.24%
2022/05/17	1	21.95	0	0.00	22.00	1	14,125	0.01%
2022/05/16	5.1	21.80	2	21.80	21.90	3.1	14,122	0.02%
2022/05/13	1.4	21.80	7	22.01	21.90	-5.6	14,073	-0.04%
2022/05/12	8.4	21.94	4.5	21.91	21.80	3.9	14,082	0.03%
2022/05/11	2	22.25	4	22.28	22.35	-2	13,909	-0.01%
2022/05/10	10	22.40	1.3	22.40	22.35	8.7	13,929	0.06%
2022/05/09	13.4	22.25	1	22.40	22.20	12.4	14,031	0.09%
2022/05/06	6.1	22.65	26	22.72	22.85	-19.9	14,106	-0.14%
2022/05/05	1.2	23.27	2	23.45	23.15	-0.8	14,232	-0.01%
2022/05/04	0.1	23.50	18	23.50	23.40	-18	14,222	-0.13%
2022/05/03	2	23.48	2	23.55	23.45	0	14,444	0.00%
2022/04/29	11.1	23.69	0	0.00	23.75	11.1	14,605	0.08%
2022/04/28	0	23.55	1	23.35	23.50	-1	14,821	-0.01%
2022/04/27	0.4	23.74	0.2	23.70	23.45	0.3	14,698	0.00%
2022/04/26	4.4	23.64	0.1	23.60	23.85	4.4	14,591	0.03%
2022/04/25	3	23.07	0.1	23.30	23.15	3	14,463	0.02%
2022/04/22	2.1	23.11	0.1	23.60	23.65	2	14,406	0.01%
2022/04/21	5.4	23.44	0	0.00	23.40	5.4	14,478	0.04%
2022/04/20	0.5	23.72	0.1	23.80	23.90	0.4	14,506	0.00%
2022/04/19	1	23.90	0	0.00	23.60	1	14,591	0.01%
2022/04/18	36.2	23.69	12	23.62	23.55	24.2	14,840	0.16%
2022/04/15	12.4	24.09	0.1	24.35	24.25	12.3	14,736	0.08%
2022/04/14	24.3	24.51	3	24.50	24.40	21.3	14,804	0.14%
2022/04/13	0.1	24.80	0.7	25.09	25.10	-0.6	14,646	0.00%
2022/04/12	3.6	24.86	5	24.83	24.90	-1.4	14,592	-0.01%
2022/04/11	8	25.44	0	0.00	25.05	8	14,518	0.06%
2022/04/08	0.2	24.60	1.4	24.91	25.10	-1.2	14,398	-0.01%
2022/04/07	20.7	24.99	5.3	24.83	24.60	15.4	14,322	0.11%
2022/04/06	3.1	24.36	9.9	24.93	25.20	-6.8	13,996	-0.05%
2022/04/01	4	24.31	0.5	24.35	24.40	3.5	13,831	0.03%
2022/03/31	1	24.40	17.1	24.21	24.35	-16.1	13,738	-0.12%
2022/03/30	0	0.00	15.2	23.91	23.90	-15.2	13,523	-0.11%
2022/03/29	4.3	23.46	1	23.50	23.45	3.3	13,300	0.02%
2022/03/28	1.1	23.42	1	23.55	23.60	0.1	13,273	0.00%
2022/03/25	25	23.56	0	0.00	23.65	25	13,233	0.19%
2022/03/24	0.1	23.80	1	23.80	23.80	-0.9	13,237	-0.01%
2022/03/23	3	23.60	14.5	23.56	23.80	-11.5	13,200	-0.09%
2022/03/22	0.1	23.30	1.1	23.35	23.35	-1	13,010	-0.01%
2022/03/21	12.4	23.23	0.4	23.30	23.25	12	13,015	0.09%
2022/03/18	11	23.20	9.3	23.40	23.30	1.7	12,995	0.01%
2022/03/17	17	23.13	22.1	23.25	23.15	-5.1	12,807	-0.04%
2022/03/16	0	0.00	1.1	22.67	22.90	-1.1	12,580	-0.01%
2022/03/14	1	22.40	0	0.00	22.50	1	12,499	0.01%
2022/03/09	1.3	21.99	10	22.00	21.90	-8.7	12,490	-0.07%
2022/03/08	3.3	21.72	251	22.05	21.95	-247.7	12,340	-2.01%	大賣/鉅額交易
2022/03/07	25.1	22.06	1	22.15	22.10	24.1	12,050	0.20%
2022/03/04	3	22.53	62.9	22.60	22.70	-59.9	12,081	-0.50%
2022/03/03	47.3	22.73	0	0.00	22.75	47.3	12,055	0.39%
2022/03/02	0	0.00	13.3	22.77	22.85	-13.3	12,185	-0.11%
2022/03/01	0	0.00	0.1	22.55	22.55	-0.1	12,038	0.00%
2022/02/25	11.1	22.01	4	22.00	22.10	7.1	11,805	0.06%
2022/02/24	10.9	22.31	0	0.00	22.25	10.9	11,547	0.09%
2022/02/23	42	22.65	0	0.00	22.65	42	11,253	0.37%
2022/02/22	63	22.55	0	0.00	22.65	63	11,348	0.56%
2022/02/21	2	22.78	17.2	22.75	22.85	-15.2	11,268	-0.13%
2022/02/18	7.5	22.86	0	0.00	22.85	7.5	11,336	0.07%
2022/02/17	1.1	23.00	1.2	23.10	23.00	0	11,369	0.00%
2022/02/16	5	22.98	51	22.93	22.90	-46	11,393	-0.40%
2022/02/15	2	22.85	1	22.90	22.80	1	11,413	0.01%
2022/02/14	13	22.75	0	0.00	22.85	13	11,401	0.11%
2022/02/11	3	23.10	0	0.00	23.20	3	11,318	0.03%
2022/02/10	58.4	23.08	20	23.00	23.20	38.4	11,283	0.34%
2022/02/09	5.2	23.12	1.3	22.88	23.10	4	11,214	0.04%
2022/02/08	1	22.85	23.2	22.69	22.85	-22.2	10,936	-0.20%
2022/02/07	13	22.02	1.9	22.27	22.25	11.2	10,705	0.10%
2022/01/26	0.7	21.80	0.2	21.80	21.85	0.5	10,425	0.01%
2022/01/25	5	21.51	0	0.00	21.70	5	10,423	0.05%
2022/01/24	1.3	21.91	16	21.69	21.85	-14.7	10,230	-0.14%
2022/01/21	10	21.98	13	22.10	21.95	-3	10,129	-0.03%
2022/01/20	4.7	22.21	2.3	22.30	22.30	2.4	9,839	0.02%
2022/01/19	8	22.41	0.6	22.40	22.40	7.4	9,743	0.08%
2022/01/18	0	0.00	3.5	22.45	22.55	-3.5	9,734	-0.04%
2022/01/17	13.9	22.35	1.2	22.56	22.45	12.7	9,626	0.13%
2022/01/14	3.2	22.48	0	0.00	22.50	3.2	9,461	0.03%
2022/01/13	18.2	22.43	18	22.48	22.60	0.2	9,286	0.00%
2022/01/12	1	22.10	73.9	22.30	22.35	-72.9	9,075	-0.80%
2022/01/11	5.1	22.11	4.2	22.13	22.20	0.9	8,965	0.01%
2022/01/10	58.1	21.75	5.2	21.87	22.00	52.9	8,682	0.61%
2022/01/07	113	21.62	16.5	21.57	21.60	96.5	8,566	1.13%	大買/
2022/01/06	56	21.25	7	21.26	21.30	49	8,414	0.58%
2022/01/05	52	21.15	14.9	21.19	21.20	37.1	8,343	0.44%
2022/01/03	1	21.20	0	0.00	21.05	1	8,416	0.01%
2021/12/30	2	21.23	12.8	21.26	21.20	-10.8	8,390	-0.13%
2021/12/29	2	21.20	0.4	21.25	21.25	1.6	8,526	0.02%
2021/12/28	0.1	21.05	2.8	21.09	21.15	-2.7	8,505	-0.03%
2021/12/27	2	20.95	0	0.00	20.95	2	8,505	0.02%
2021/12/24	4.1	20.95	0	0.00	20.95	4.1	8,742	0.05%
2021/12/22	1	20.85	0	0.00	20.85	1	8,956	0.01%
2021/12/21	10	20.90	4.7	20.88	20.90	5.3	9,031	0.06%
2021/12/20	5	20.77	0	0.00	20.80	5	9,052	0.06%
2021/12/17	5	20.91	0	0.00	21.00	5	9,043	0.06%
2021/12/16	4.3	20.83	5.6	20.81	20.80	-1.3	9,053	-0.01%
2021/12/15	9.4	20.81	0	0.00	20.80	9.4	9,468	0.10%
2021/12/14	13	20.85	0	0.00	20.95	13	9,842	0.13%
2021/12/13	6	21.02	38.5	21.08	21.05	-32.5	10,125	-0.32%
2021/12/10	1.2	20.99	8.5	21.14	21.00	-7.3	10,328	-0.07%
2021/12/09	10.1	20.90	2	20.93	21.00	8.1	10,456	0.08%
2021/12/08	20.4	20.86	1	20.80	20.90	19.4	10,635	0.18%
2021/12/07	1.5	20.72	5.2	20.80	20.80	-3.7	10,683	-0.03%
2021/12/06	6.4	20.80	7	20.74	20.70	-0.6	10,698	-0.01%
2021/12/03	10	20.65	1	20.65	20.60	9	10,788	0.08%
2021/12/01	0	0.00	4	20.49	20.60	-4	10,836	-0.04%
2021/11/30	1	20.45	0.5	20.60	20.20	0.5	10,988	0.00%
2021/11/29	1	20.45	0	0.00	20.45	1	10,680	0.01%
2021/11/26	7	20.64	0	0.00	20.55	7	10,784	0.06%
2021/11/25	2	20.73	0	0.00	20.85	2	10,914	0.02%
2021/11/24	0	0.00	6	20.90	20.80	-6	11,235	-0.05%
2021/11/23	6.1	20.79	1	20.85	20.75	5.1	11,761	0.04%
2021/11/22	1	20.85	1.1	20.95	20.90	-0.1	12,009	0.00%
2021/11/19	11.5	20.92	0.4	21.10	20.95	11.1	12,108	0.09%
2021/11/18	0.1	21.20	1.8	21.23	21.20	-1.7	12,194	-0.01%
2021/11/17	1	21.10	8	21.05	21.10	-7	12,132	-0.06%
2021/11/16	21.1	20.90	0.5	20.95	20.95	20.6	12,146	0.17%
2021/11/15	0.1	20.85	79.8	20.93	20.90	-79.7	12,319	-0.65%
2021/11/12	0.1	20.75	2.1	20.70	20.75	-2	12,284	-0.02%
2021/11/11	0	0.00	1	20.55	20.50	-1	12,409	-0.01%
2021/11/10	0	0.00	2	20.55	20.60	-2	12,565	-0.02%
2021/11/09	2	20.40	0	20.45	20.45	2	12,575	0.02%
2021/11/05	0	0.00	1.5	20.32	20.35	-1.5	12,833	-0.01%
2021/11/04	1	20.30	0	0.00	20.30	1	12,860	0.01%
2021/11/02	0.5	20.45	1	20.45	20.45	-0.5	13,079	0.00%
2021/11/01	1	20.45	6.1	20.35	20.35	-5.1	13,153	-0.04%
2021/10/29	1	20.30	0	0.00	20.35	1	13,166	0.01%
2021/10/27	3.1	20.47	0	0.00	20.35	3.1	13,141	0.02%
2021/10/26	0	0.00	5.2	20.50	20.50	-5.2	13,242	-0.04%
2021/10/22	0	20.35	0	0.00	20.30	0	13,305	0.00%
2021/10/19	3.5	20.30	50.9	20.30	20.25	-47.4	13,555	-0.35%
2021/10/18	6	20.25	1.3	20.26	20.30	4.7	13,762	0.03%
2021/10/15	0	20.20	1	20.15	20.20	-1	13,910	-0.01%
2021/10/13	51.1	20.10	0.3	20.15	20.10	50.9	14,078	0.36%
2021/10/12	0	0.00	207.7	20.05	20.10	-207.7	14,197	-1.46%	大賣/鉅額交易
2021/10/08	199	20.15	0	0.00	20.15	199	14,142	1.41%	大買/鉅額交易
2021/10/07	3	20.30	51	20.30	20.30	-48	14,243	-0.34%
2021/10/06	0.3	20.15	24.2	20.05	20.20	-23.9	14,303	-0.17%
2021/10/05	2	20.13	0	0.00	20.10	2	14,382	0.01%
2021/10/04	50.3	20.15	0	0.00	20.20	50.3	14,455	0.35%
2021/10/01	0	0.00	8	20.20	20.25	-8	14,398	-0.06%
2021/09/30	1	20.25	0	0.00	20.40	1	14,205	0.01%
2021/09/29	1	20.25	7	20.21	20.35	-6	14,165	-0.04%
2021/09/24	0	0.00	7.3	20.56	20.55	-7.3	14,010	-0.05%
2021/09/23	0.1	20.45	1	20.35	20.45	-0.9	13,983	-0.01%
2021/09/22	17.3	20.03	0	0.00	20.15	17.3	13,981	0.12%
2021/09/17	0.1	20.55	5	20.70	20.50	-4.9	13,614	-0.04%
2021/09/16	10	20.55	40.6	20.53	20.55	-30.6	13,223	-0.23%
2021/09/15	11	21.10	4.1	21.11	21.10	6.9	12,919	0.05%
2021/09/14	4	21.13	9	21.11	21.15	-5	12,725	-0.04%
2021/09/13	6.1	21.03	15	20.95	21.05	-8.9	12,555	-0.07%
2021/09/10	9	20.84	15	20.93	20.95	-6	12,417	-0.05%
2021/09/09	7	20.83	1	20.85	20.80	6	12,590	0.05%
2021/09/08	104.1	20.91	45.8	20.87	20.90	58.4	12,510	0.47%	大買/
2021/09/07	4	20.90	0	0.00	20.90	4	12,485	0.03%
2021/09/06	0	0.00	18	21.00	20.95	-18	12,482	-0.14%
2021/09/03	2.3	20.89	0.2	20.85	20.95	2.1	12,341	0.02%
2021/09/02	2	20.55	32	20.50	20.65	-30	12,183	-0.25%
2021/09/01	0.2	20.80	0	0.00	20.60	0.2	12,052	0.00%
2021/08/31	7.8	20.67	0	0.00	20.90	7.8	11,840	0.07%
2021/08/30	1.2	20.52	5.7	20.64	20.70	-4.5	11,577	-0.04%
2021/08/27	3.1	20.41	13.3	20.33	20.45	-10.2	11,224	-0.09%
2021/08/26	1.1	19.85	5	19.93	19.95	-3.9	10,698	-0.04%
2021/08/25	0	0.00	5	19.88	19.90	-5	10,523	-0.05%
2021/08/24	0.1	19.70	25	19.70	19.80	-24.9	10,427	-0.24%
2021/08/23	0.1	19.60	0	0.00	19.50	0.1	10,279	0.00%
2021/08/20	2	19.40	1.1	19.64	19.60	0.9	10,324	0.01%
2021/08/19	6	19.63	3	19.58	19.50	3	10,540	0.03%
2021/08/18	0	0.00	17	19.73	19.75	-17	10,374	-0.16%
2021/08/17	0	0.00	7	19.59	19.75	-7	10,361	-0.07%
2021/08/16	4	19.50	0	0.00	19.60	4	10,193	0.04%
2021/08/13	0	0.00	11	19.70	19.70	-11	10,051	-0.11%
2021/08/12	1.1	19.71	0	0.00	19.80	1.1	10,022	0.01%
2021/08/11	0	0.00	44.5	19.73	19.80	-44.5	9,922	-0.45%
2021/08/10	1.1	19.70	32	19.65	19.65	-31	9,839	-0.31%
2021/08/09	4.1	19.51	21	19.71	19.75	-16.9	10,120	-0.17%
2021/08/06	1	19.65	0	0.00	19.70	1	10,091	0.01%
2021/08/05	0.1	19.65	75.6	19.64	19.70	-75.5	10,269	-0.73%
2021/08/04	1	19.50	8	19.50	19.55	-7	10,852	-0.06%
2021/08/03	0	0.00	1	19.40	19.50	-1	11,048	-0.01%
2021/08/02	0.1	19.50	0	0.00	19.50	0.1	11,217	0.00%
2021/07/30	0.1	19.35	11	19.30	19.30	-10.9	11,201	-0.10%
2021/07/29	0	0.00	0.6	19.40	19.45	-0.6	11,192	-0.01%
2021/07/28	0	0.00	6	19.23	19.35	-6	11,299	-0.05%
2021/07/27	1	19.35	0	0.00	19.40	1	11,570	0.01%
2021/07/26	1	19.45	1.5	19.40	19.35	-0.5	11,866	0.00%
2021/07/23	1	19.45	0	0.00	19.45	1	11,931	0.01%
2021/07/22	0	0.00	1	19.45	19.45	-1	12,126	-0.01%
2021/07/20	1	19.05	0.5	19.10	19.05	0.5	12,603	0.00%
2021/07/19	10	19.19	5	19.06	19.20	5	12,564	0.04%
2021/07/16	0.1	19.05	11	19.05	19.10	-10.9	12,609	-0.09%
2021/07/15	1	18.90	2	19.00	19.00	-1	12,598	-0.01%
2021/07/14	8.2	18.95	14	19.00	18.95	-5.8	12,695	-0.05%
2021/07/13	0.2	18.95	3.2	18.95	19.00	-3	12,744	-0.02%
2021/07/12	5	18.91	1	18.95	18.80	4	12,765	0.03%
2021/07/09	0	0.00	13	18.54	18.65	-13	12,795	-0.10%
2021/07/07	4	18.49	7	18.54	18.60	-3	13,004	-0.02%
2021/07/06	3	18.60	29	18.55	18.60	-26	13,095	-0.20%
2021/07/05	3.2	18.43	84	18.45	18.40	-80.8	13,124	-0.62%
2021/07/02	1	18.30	5	18.40	18.30	-4	13,086	-0.03%
2021/07/01	0	0.00	5	18.40	18.35	-5	13,130	-0.04%
2021/06/30	28	18.45	0	0.00	18.45	28	13,210	0.21%
2021/06/29	5	18.50	0	0.00	18.40	5	13,254	0.04%
2021/06/28	0.3	18.50	40.2	18.50	18.55	-39.9	13,360	-0.30%
2021/06/25	3	18.35	0	0.00	18.45	3	13,526	0.02%
2021/06/24	0	0.00	6	18.40	18.30	-6	13,573	-0.04%
2021/06/23	0	0.00	0.1	18.25	18.25	-0.1	13,662	0.00%
2021/06/21	13	18.09	0	0.00	18.10	13	13,658	0.10%
2021/06/18	1	18.10	3	18.25	18.10	-2	13,578	-0.01%
2021/06/17	5	18.25	0	0.00	18.25	5	13,394	0.04%
2021/06/16	10	18.20	5	18.23	18.35	5	13,596	0.04%
2021/06/15	3	18.25	2.5	18.26	18.30	0.5	13,561	0.00%
2021/06/11	0	0.00	2	18.30	18.25	-2	13,704	-0.01%
2021/06/10	10	18.25	14	18.21	18.30	-4	13,905	-0.03%
2021/06/09	11	18.20	0	0.00	18.20	11	13,931	0.08%
2021/06/08	1	18.20	2	18.20	18.30	-1	13,996	-0.01%
2021/06/07	14	18.21	0.6	18.40	18.20	13.4	14,185	0.09%
2021/06/03	2.8	18.40	0	0.00	18.40	2.8	14,414	0.02%
2021/06/02	0	18.40	30	18.40	18.40	-30	14,503	-0.21%
2021/06/01	0	0.00	1	18.30	18.30	-1	14,492	-0.01%
2021/05/31	2.1	18.18	0	0.00	18.25	2.1	14,649	0.01%
2021/05/28	0.1	18.17	1	18.20	18.15	-0.9	14,824	-0.01%
2021/05/27	0	0.00	1.7	18.06	18.15	-1.7	14,871	-0.01%
2021/05/26	0.1	18.10	0	0.00	18.10	0.1	14,865	0.00%
2021/05/25	3	18.05	0	0.00	18.00	3	14,969	0.02%
2021/05/24	0	0.00	1	18.00	17.95	-1	15,054	-0.01%
2021/05/20	5	17.85	2	17.85	17.85	3	15,259	0.02%
2021/05/19	1	18.00	2	18.00	17.90	-1	15,291	-0.01%
2021/05/18	8.5	18.08	2	18.05	18.05	6.5	15,376	0.04%
2021/05/17	5	17.65	0.2	17.75	17.60	4.8	15,525	0.03%
2021/05/14	77.5	18.01	0.1	18.05	18.05	77.4	15,264	0.51%
2021/05/13	7.6	17.99	1	17.90	17.85	6.6	15,148	0.04%
2021/05/12	20	18.05	4	18.40	17.95	16	14,846	0.11%
2021/05/11	16.2	18.73	17	18.99	18.70	-0.8	14,208	-0.01%
2021/05/10	3	19.05	30.2	19.09	19.10	-27.2	14,073	-0.19%
2021/05/07	0	0.00	2.3	18.90	18.90	-2.3	14,200	-0.02%
2021/05/06	17	18.71	22	18.86	18.90	-5	14,360	-0.03%
2021/05/05	1.5	18.72	1.1	18.51	18.60	0.4	14,349	0.00%
2021/05/04	15.1	18.57	88	18.57	18.55	-72.9	14,263	-0.51%
2021/05/03	22.1	18.69	13	18.82	18.70	9.1	13,977	0.06%
2021/04/29	5.6	18.98	5	19.05	19.00	0.6	13,824	0.00%
2021/04/28	5.5	19.05	16	19.05	19.10	-10.5	13,688	-0.08%
2021/04/27	14.2	19.25	28	19.28	19.25	-13.8	13,701	-0.10%
2021/04/26	4.2	19.43	1.1	19.79	19.80	3.1	13,132	0.02%
2021/04/23	1.7	19.37	0	0.00	19.45	1.7	12,946	0.01%
2021/04/22	2	19.45	2.4	19.45	19.50	-0.4	12,998	0.00%
2021/04/21	11	19.49	32.6	19.45	19.45	-21.6	12,883	-0.17%
2021/04/20	15	19.50	38	19.52	19.65	-23	12,834	-0.18%
2021/04/19	0	0.00	0.5	19.45	19.50	-0.5	12,726	0.00%
2021/04/16	6.1	19.19	5	19.20	19.25	1.1	12,615	0.01%
2021/04/15	19	19.13	28.1	19.25	19.20	-9.1	12,660	-0.07%
2021/04/14	48.7	18.99	5.9	18.95	19.00	42.8	12,435	0.34%
2021/04/13	5	18.83	1.7	18.88	18.80	3.3	12,321	0.03%
2021/04/12	3	18.50	0	0.00	18.60	3	12,221	0.02%
2021/04/09	3	18.57	1	18.55	18.55	2	12,179	0.02%
2021/04/08	2.6	18.66	305.1	18.66	18.65	-302.5	12,192	-2.48%	大賣/鉅額交易
2021/04/07	1.1	18.66	115	18.65	18.75	-113.9	12,406	-0.92%	大賣/鉅額交易
2021/04/06	10	18.70	35	18.70	18.70	-25	12,315	-0.20%
2021/03/31	20	18.66	1.9	18.65	18.65	18.1	12,180	0.15%
2021/03/30	4	18.53	24.6	18.55	18.60	-20.6	12,000	-0.17%
2021/03/29	1	18.45	80.3	18.41	18.45	-79.3	11,801	-0.67%
2021/03/26	2.1	18.35	0	0.00	18.35	2.1	11,753	0.02%
2021/03/25	6	18.32	3	18.35	18.35	3	11,694	0.03%
2021/03/24	15	18.22	1.1	18.25	18.25	13.9	11,846	0.12%
2021/03/23	18	18.20	2	18.20	18.20	16	11,824	0.14%
2021/03/22	2.1	18.21	0	0.00	18.20	2.1	11,895	0.02%
2021/03/19	5	18.20	4	18.35	18.30	1	11,924	0.01%
2021/03/18	2.5	18.37	0	0.00	18.35	2.5	11,716	0.02%
2021/03/17	5	18.40	100	18.40	18.40	-95	11,720	-0.81%
2021/03/16	5	18.55	37.1	18.46	18.55	-32.1	11,608	-0.28%
2021/03/15	5	18.38	0.6	18.40	18.35	4.4	11,566	0.04%
2021/03/12	6	18.24	0	18.35	18.35	6	11,730	0.05%
2021/03/11	6.5	18.30	9	18.35	18.30	-2.5	11,793	-0.02%
2021/03/10	23.1	18.21	0.1	18.30	18.30	23	11,705	0.20%
2021/03/09	9	18.27	4.1	18.23	18.30	4.9	11,697	0.04%
2021/03/08	4.5	18.11	6	18.05	18.00	-1.5	11,582	-0.01%
2021/03/05	10.1	18.05	0	0.00	18.05	10.1	11,527	0.09%
2021/03/04	21	18.00	0	0.00	18.15	21	12,006	0.17%
2021/03/03	0	0.00	18	18.25	18.20	-18	11,946	-0.15%
2021/03/02	3	18.05	0	0.00	18.00	3	11,757	0.03%
2021/02/26	20	18.04	4.5	18.03	18.15	15.5	11,657	0.13%
2021/02/25	44.2	18.25	7	18.29	18.30	37.2	11,385	0.33%
2021/02/24	11	18.15	0	0.00	18.20	11	11,299	0.10%
2021/02/23	1.1	18.01	2	18.10	18.15	-0.9	11,252	-0.01%
2021/02/22	0	0.00	8	17.94	17.90	-8	11,144	-0.07%
2021/02/19	0	0.00	1.7	17.81	17.90	-1.7	11,139	-0.02%
2021/02/18	10	18.00	19.3	17.90	17.90	-9.3	11,114	-0.08%
2021/02/17	6.4	17.72	53.2	17.69	17.80	-46.7	11,076	-0.42%
2021/02/05	1	17.45	7.3	17.40	17.45	-6.3	10,857	-0.06%
2021/02/04	3	17.40	0.1	17.45	17.40	2.9	10,894	0.03%
2021/02/02	4.1	17.22	0	0.00	17.25	4.1	11,225	0.04%
2021/02/01	1	17.40	0	0.00	17.20	1	11,234	0.01%
2021/01/29	10.5	17.24	7	17.25	17.15	3.5	11,168	0.03%
2021/01/28	6	17.35	12	17.30	17.30	-6	10,905	-0.06%
2021/01/27	95	17.45	0	0.00	17.40	95	10,698	0.89%
2021/01/26	2.1	17.40	4	17.40	17.45	-2	10,625	-0.02%
2021/01/25	6	17.46	0	0.00	17.50	6	10,620	0.06%
2021/01/22	10.1	17.50	0	0.00	17.45	10.1	10,667	0.10%
2021/01/21	19	17.64	3	17.77	17.60	16	10,581	0.15%
2021/01/20	30.4	17.72	1	17.70	17.60	29.4	10,516	0.28%
2021/01/19	10	17.95	2	17.90	17.90	8	10,212	0.08%
2021/01/18	5.2	17.85	0	0.00	17.90	5.2	10,180	0.05%
2021/01/15	0	0.00	2	18.05	17.95	-2	10,097	-0.02%
2021/01/14	5	18.15	72	18.15	18.15	-67	10,015	-0.67%
2021/01/13	62	18.18	0	0.00	18.15	62	10,011	0.62%
2021/01/12	10.2	18.20	32.4	18.15	18.05	-22.3	10,006	-0.22%
2021/01/11	1.1	18.20	10	18.25	18.30	-9	9,971	-0.09%
2021/01/08	10	18.30	5	18.17	18.30	5	9,947	0.05%
2021/01/07	10	18.10	0	0.00	18.10	10	9,772	0.10%
2021/01/06	0	0.00	1.8	18.05	18.00	-1.8	9,778	-0.02%
2021/01/05	1.1	18.10	1	18.20	18.20	0.1	9,749	0.00%
2021/01/04	0.2	18.14	1	18.05	18.15	-0.8	9,757	-0.01%
2020/12/31	4	18.23	2	18.25	18.25	2	9,683	0.02%
2020/12/30	1	17.95	19	18.21	18.35	-18	9,616	-0.19%
2020/12/29	0	0.00	0.8	17.91	17.95	-0.8	9,377	-0.01%
2020/12/28	3	17.90	1.1	17.90	17.95	1.9	9,414	0.02%
2020/12/25	0	0.00	1	17.90	17.90	-1	9,421	-0.01%
2020/12/24	1	17.75	1	17.75	17.75	0	9,443	0.00%
2020/12/23	2	17.73	55.2	17.70	17.70	-53.2	9,477	-0.56%
2020/12/22	10	17.80	1	17.85	17.75	9	9,566	0.09%
2020/12/21	0	0.00	0	17.95	17.95	0	9,821	0.00%
2020/12/18	4.1	17.69	4	17.74	17.65	0.1	9,876	0.00%
2020/12/17	1	17.75	0	0.00	17.80	1	9,776	0.01%
2020/12/16	5	17.80	1	17.80	17.85	4	9,787	0.04%
2020/12/15	4	17.60	0	0.00	17.65	4	9,774	0.04%
2020/12/14	13	17.79	14.1	17.80	17.75	-1.1	9,665	-0.01%
2020/12/11	8	17.74	0	0.00	17.75	8	9,673	0.08%
2020/12/10	1	17.75	2.8	17.71	17.70	-1.8	9,566	-0.02%
2020/12/09	0.4	17.74	19	17.66	17.70	-18.6	9,546	-0.19%
2020/12/08	12.1	17.86	2.3	17.89	17.80	9.7	9,439	0.10%
2020/12/07	14	18.09	18	18.05	18.10	-4	9,191	-0.04%
2020/12/04	0	0.00	13.5	18.16	18.20	-13.5	9,112	-0.15%
2020/12/03	5	18.00	0	0.00	18.05	5	9,059	0.06%
2020/12/02	6	18.03	0	0.00	18.10	6	9,028	0.07%
2020/12/01	4.1	18.10	1.7	18.14	18.15	2.3	9,127	0.03%
2020/11/30	7.6	18.07	14	18.15	18.15	-6.4	9,133	-0.07%
2020/11/27	2	18.20	0	0.00	18.25	2	8,684	0.02%
2020/11/26	1.4	18.18	0	0.00	18.35	1.4	8,699	0.02%
2020/11/25	1	18.20	0	0.00	18.25	1	8,971	0.01%
2020/11/24	1	18.20	1.3	18.22	18.25	-0.3	8,954	0.00%
2020/11/23	1	18.40	25	18.35	18.40	-24	8,948	-0.27%
2020/11/20	3	18.40	0	0.00	18.40	3	8,892	0.03%
2020/11/19	1	18.45	0	0.00	18.55	1	8,887	0.01%
2020/11/18	0	0.00	5	18.60	18.60	-5	8,887	-0.06%
2020/11/17	1	18.40	3.4	18.41	18.50	-2.4	8,824	-0.03%
2020/11/16	0	0.00	7	18.45	18.50	-7	9,026	-0.08%
2020/11/13	4	18.19	1.2	18.24	18.30	2.8	9,039	0.03%
2020/11/12	12.6	18.26	2	18.30	18.30	10.6	9,077	0.12%
2020/11/10	2	18.00	11	18.01	18.15	-9	8,999	-0.10%
2020/11/09	2	17.90	15	17.95	17.95	-13	9,418	-0.14%
2020/11/06	4.2	17.67	4	17.65	17.70	0.2	9,719	0.00%
2020/11/05	3.4	17.61	1.3	17.57	17.65	2.1	10,049	0.02%
2020/11/04	1	17.45	0	0.00	17.50	1	10,219	0.01%
2020/11/03	4	17.50	0.3	17.45	17.55	3.7	10,329	0.04%
2020/11/02	1	17.25	0	0.00	17.45	1	10,413	0.01%
2020/10/30	15	17.20	0	0.00	17.20	15	10,425	0.14%
2020/10/29	11.6	17.27	19	17.32	17.25	-7.5	10,416	-0.07%
2020/10/28	1	17.45	0.1	17.55	17.45	0.9	10,413	0.01%
2020/10/27	2	17.45	0	0.00	17.45	2	10,478	0.02%
2020/10/26	20	17.55	0.4	17.60	17.50	19.6	10,548	0.19%
2020/10/23	2	17.50	62	17.40	17.40	-60	10,651	-0.56%
2020/10/22	1	17.35	0	0.00	17.45	1	10,777	0.01%
2020/10/21	8	17.32	0	0.00	17.30	8	10,929	0.07%
2020/10/20	0	0.00	3	17.35	17.40	-3	10,978	-0.03%
2020/10/19	0.1	17.50	0	0.00	17.40	0.1	10,950	0.00%
2020/10/16	4	17.46	1	17.45	17.40	3	10,964	0.03%
2020/10/15	8	17.51	0	0.00	17.50	8	10,986	0.07%
2020/10/14	1	17.55	1	17.65	17.55	0	11,015	0.00%
2020/10/13	1	17.55	8	17.57	17.55	-7	10,979	-0.06%
2020/10/12	0	0.00	3	17.72	17.80	-3	10,960	-0.03%
2020/10/08	1	17.80	0	0.00	17.80	1	11,029	0.01%
2020/10/07	6.8	17.82	0	0.00	17.80	6.8	11,093	0.06%
2020/10/06	7	17.81	0	0.00	17.90	7	11,200	0.06%
2020/10/05	8	17.69	0	0.00	17.75	8	11,246	0.07%
2020/09/30	2	17.75	11	17.75	17.65	-9	11,276	-0.08%
2020/09/29	0	0.00	3	17.80	17.70	-3	11,284	-0.03%
2020/09/28	0	0.00	1	17.70	17.75	-1	11,378	-0.01%
2020/09/25	3	17.45	0	0.00	17.50	3	11,471	0.03%
2020/09/24	17	17.29	0	0.00	17.25	17	11,389	0.15%
2020/09/23	4	17.64	0.6	17.90	17.70	3.4	11,189	0.03%
2020/09/22	23	17.85	0	0.00	17.80	23	11,077	0.21%
2020/09/21	2	17.98	0	0.00	17.95	2	11,089	0.02%
2020/09/18	0.1	18.20	0.2	18.20	18.15	-0.2	11,113	0.00%
2020/09/17	3	18.00	1	18.05	18.00	2	11,057	0.02%
2020/09/15	3	18.07	1	18.10	18.15	2	11,089	0.02%
2020/09/14	5	18.00	9.3	18.01	18.10	-4.3	11,297	-0.04%
2020/09/11	2.3	18.08	5	18.00	18.10	-2.7	11,344	-0.02%
2020/09/10	3	17.98	16.2	17.90	18.05	-13.2	11,362	-0.12%
2020/09/09	1	17.90	0	0.00	18.00	1	11,490	0.01%
2020/09/08	4	17.99	0	0.00	18.10	4	11,601	0.03%
2020/09/07	1	18.10	0	0.00	18.00	1	11,831	0.01%
2020/09/04	4	17.85	3	17.90	17.80	1	11,982	0.01%
2020/09/03	1	18.00	0	0.00	18.00	1	11,939	0.01%
2020/09/02	11	18.00	0	0.00	18.00	11	11,980	0.09%
2020/09/01	8	18.09	21	18.10	18.05	-13	11,996	-0.11%
2020/08/31	13	18.33	0	0.00	18.05	13	11,938	0.11%
2020/08/28	2	18.40	22	18.40	18.45	-20	11,760	-0.17%
2020/08/27	116	18.40	0.8	18.45	18.40	115.2	11,945	0.96%	大買/鉅額交易
2020/08/26	6	18.45	0	0.00	18.50	6	11,945	0.05%
2020/08/25	1	18.45	0	0.00	18.45	1	12,090	0.01%
2020/08/24	5	18.42	10	18.47	18.40	-5	12,362	-0.04%
2020/08/21	2.1	18.56	0	0.00	18.60	2.1	12,414	0.02%
2020/08/20	35	18.53	0	0.00	18.45	35	12,423	0.28%
2020/08/19	7	18.88	0	0.00	18.80	7	12,273	0.06%
2020/08/18	5	18.79	2	18.75	18.90	3	12,200	0.02%
2020/08/17	13	18.79	0	0.00	18.80	13	12,283	0.11%
2020/08/14	12	18.81	0	0.00	18.80	12	12,268	0.10%
2020/08/13	23	18.86	79	18.77	18.95	-56	12,163	-0.46%
2020/08/12	22.6	20.10	35	20.10	20.15	-12.4	11,672	-0.11%
2020/08/11	56.2	20.24	69	20.25	20.15	-12.8	11,323	-0.11%
2020/08/10	13.2	20.29	7	20.30	20.30	6.2	11,058	0.06%
2020/08/07	19	20.44	0	0.00	20.40	19	10,928	0.17%
2020/08/06	0	0.00	2	20.35	20.40	-2	10,860	-0.02%
2020/08/05	5.6	20.07	1	20.00	20.15	4.6	10,867	0.04%
2020/08/04	8	20.02	0.1	20.10	20.00	7.9	10,947	0.07%
2020/08/03	22	20.09	0	0.00	20.00	22	10,886	0.20%
2020/07/29	63	20.19	16	19.95	20.00	47	10,778	0.44%
2020/07/28	7.1	19.80	1	19.80	19.95	6.1	10,876	0.06%
2020/07/27	36	19.98	44	19.90	19.85	-8	11,090	-0.07%
2020/07/23	5	20.10	25	20.10	20.15	-20	11,310	-0.18%
2020/07/22	20	20.15	1	20.20	20.20	19	11,440	0.17%
2020/07/21	20	20.15	35.2	20.11	20.20	-15.2	11,520	-0.13%
2020/07/20	2	20.05	0	0.00	20.05	2	11,536	0.02%
2020/07/17	8.2	20.09	0	0.00	20.10	8.2	11,630	0.07%
2020/07/16	3	20.10	0	0.00	20.05	3	11,941	0.03%
2020/07/14	5	20.03	2	20.05	20.05	3	12,057	0.02%
2020/07/13	5	20.10	0	0.00	20.05	5	12,172	0.04%
2020/07/10	3	20.13	0	0.00	20.15	3	12,355	0.02%
2020/07/09	13.2	20.21	0	0.00	20.20	13.2	12,516	0.11%
2020/07/08	0	0.00	0.2	20.35	20.35	-0.2	12,750	0.00%
2020/07/07	5	20.30	0	0.00	20.35	5	12,910	0.04%
2020/07/06	1	20.35	15	20.42	20.50	-14	12,931	-0.11%
2020/07/03	10	20.15	0	0.00	20.15	10	12,943	0.08%
2020/07/02	2	20.05	1.7	20.07	20.10	0.3	13,072	0.00%
2020/07/01	1	20.00	0	0.00	20.05	1	13,325	0.01%
2020/06/30	0	0.00	1	20.05	20.00	-1	13,492	-0.01%
2020/06/29	1	19.85	0	0.00	19.90	1	13,603	0.01%
2020/06/24	2	20.00	2	20.00	19.90	0	13,766	0.00%
2020/06/23	30	19.93	1.4	19.95	19.90	28.6	14,052	0.20%
2020/06/22	4	19.81	15	19.85	19.90	-11	14,208	-0.08%
2020/06/18	2	19.90	3	19.93	19.90	-1	14,923	-0.01%
2020/06/16	11	20.00	3	20.05	19.95	8	15,907	0.05%
2020/06/15	8.1	19.71	0	0.00	19.70	8.1	16,606	0.05%
2020/06/12	8	19.71	1	19.80	19.80	7	17,069	0.04%
2020/06/11	3	20.17	30	20.35	20.05	-27	17,638	-0.15%
2020/06/10	1	20.35	34.6	20.35	20.40	-33.6	17,954	-0.19%
2020/06/09	3	20.23	80.2	20.29	20.35	-77.2	18,635	-0.41%
2020/06/08	2	20.20	13	20.33	20.35	-11	19,268	-0.06%
2020/06/05	0.1	20.30	0	0.00	20.20	0.1	19,397	0.00%
2020/06/04	18	20.19	11.3	20.20	20.25	6.7	19,814	0.03%
2020/06/03	5	20.20	5	20.19	20.30	0	20,194	0.00%
2020/06/02	4	19.84	2	19.78	19.90	2	20,134	0.01%
2020/06/01	2	19.65	1	19.70	19.65	1	20,134	0.00%
2020/05/29	10	19.42	0	0.00	19.45	10	20,023	0.05%
2020/05/28	11	19.49	0	0.00	19.50	11	19,771	0.06%
2020/05/27	0.1	19.55	15	19.50	19.50	-14.9	20,080	-0.07%
2020/05/25	1	19.15	0	0.00	19.20	1	20,268	0.00%
2020/05/22	13	19.17	0	0.00	19.10	13	20,435	0.06%
2020/05/21	0	0.00	0.1	19.50	19.40	-0.1	20,539	0.00%
2020/05/19	6.1	19.25	4	19.30	19.30	2.1	20,766	0.01%
2020/05/18	0	0.00	0.2	19.10	19.00	-0.2	20,864	0.00%
2020/05/15	9	19.06	0	0.00	19.00	9	20,810	0.04%
2020/05/14	9	19.09	0	0.00	19.05	9	20,703	0.04%
2020/05/13	23	19.16	8	19.23	19.20	15	20,668	0.07%
2020/05/12	9	19.19	0	0.00	19.15	9	20,684	0.04%
2020/05/11	4	19.43	0	0.00	19.35	4	20,613	0.02%
2020/05/08	10	19.11	20	19.05	19.05	-10	20,489	-0.05%
2020/05/07	1	18.95	0	0.00	18.95	1	20,559	0.00%
2020/05/06	3	18.98	0.2	19.10	18.95	2.8	20,609	0.01%
2020/05/05	3	19.05	3	19.15	19.05	0	20,639	0.00%
2020/05/04	5	19.00	4	18.90	19.00	1	20,717	0.00%
2020/04/30	7	19.42	1.5	19.53	19.45	5.5	20,655	0.03%
2020/04/29	4	19.14	12	19.20	19.20	-8	20,648	-0.04%
2020/04/28	32	18.81	4	18.86	18.90	28	20,607	0.14%
2020/04/27	1	18.45	61	18.26	18.35	-60	21,054	-0.29%
2020/04/24	7	18.10	0	0.00	18.05	7	21,010	0.03%
2020/04/23	3	18.05	0	0.00	18.05	3	20,911	0.01%
2020/04/22	5	17.96	4	18.05	18.05	1	20,838	0.00%
2020/04/21	72	18.09	4	18.16	18.05	68	20,752	0.33%
2020/04/20	11	18.58	1	18.55	18.55	10	20,477	0.05%
2020/04/17	2	18.85	18	18.96	18.65	-16	20,474	-0.08%
2020/04/16	4	18.63	3	18.60	18.60	1	20,299	0.00%
2020/04/15	5	18.79	0	0.00	18.90	5	20,134	0.02%
2020/04/14	2	18.43	11	18.40	18.50	-9	19,874	-0.05%
2020/04/13	39.2	18.18	12	18.12	18.15	27.2	19,681	0.14%
2020/04/10	7	18.25	18.2	18.64	18.70	-11.2	19,420	-0.06%
2020/04/09	3	18.30	0	0.00	18.35	3	19,230	0.02%
2020/04/08	2	18.25	6	18.23	18.30	-4	19,084	-0.02%
2020/04/07	1	18.10	36	18.10	18.10	-35	18,940	-0.18%
2020/04/06	0	0.00	2	17.70	17.95	-2	18,833	-0.01%
2020/04/01	18	17.83	3	17.95	17.80	15	18,499	0.08%
2020/03/31	1	18.05	1	18.10	18.05	0	18,287	0.00%
2020/03/30	3	17.92	0	0.00	18.05	3	18,042	0.02%
2020/03/27	6	18.22	20	18.28	18.10	-14	17,787	-0.08%
2020/03/26	8	17.86	11	17.72	18.00	-3	17,500	-0.02%
2020/03/25	33	17.92	64.4	17.93	17.95	-31.4	17,513	-0.18%
2020/03/24	15	17.78	2	17.80	17.50	13	16,969	0.08%
2020/03/23	22	16.98	11	17.09	17.00	11	16,761	0.07%
2020/03/20	38	17.09	24.3	17.17	17.65	13.7	16,517	0.08%
2020/03/19	81.1	16.46	23	16.59	16.15	58.1	15,734	0.37%
2020/03/18	21	17.55	3	17.50	17.50	18	14,982	0.12%
2020/03/17	37	17.97	2	17.95	17.85	35	14,459	0.24%
2020/03/16	17	19.17	3	19.10	18.75	14	13,625	0.10%
2020/03/13	37	18.89	18	18.97	19.55	19	13,086	0.15%
2020/03/12	49	20.04	53	20.03	20.00	-4	12,287	-0.03%
2020/03/11	11.1	20.80	0.2	20.90	20.75	10.9	11,610	0.09%
2020/03/10	57	20.72	0	0.00	20.90	57	11,333	0.50%
2020/03/09	9	21.07	22	21.15	21.05	-13	10,878	-0.12%
2020/03/06	3	21.45	0	0.00	21.40	3	10,379	0.03%
2020/03/05	4	21.63	0	0.00	21.65	4	10,227	0.04%
2020/03/04	0	0.00	35	21.40	21.50	-35	10,210	-0.34%
2020/03/03	24	21.46	0	0.00	21.45	24	10,137	0.24%
2020/03/02	6	21.28	84	21.30	21.25	-78	10,019	-0.78%
2020/02/27	3.7	21.56	0	0.00	21.55	3.7	10,055	0.04%
2020/02/26	7	21.59	0	21.65	21.55	7	9,910	0.07%
2020/02/25	43	21.62	0	0.00	21.65	43	9,729	0.44%
2020/02/24	15	21.74	0	0.00	21.70	15	9,605	0.16%
2020/02/21	117	21.95	3	21.95	21.90	114	9,320	1.22%	大買/鉅額交易
2020/02/20	9	22.19	0	0.00	22.10	9	9,135	0.10%
2020/02/19	2	21.98	33	21.99	22.15	-31	8,980	-0.35%
2020/02/18	0	0.00	0.9	21.95	21.90	-0.9	8,824	-0.01%
2020/02/17	1	21.80	17	21.80	21.85	-16	8,926	-0.18%
2020/02/14	6	21.80	0	0.00	21.85	6	8,987	0.07%
2020/02/13	10	21.85	0	0.00	21.85	10	8,991	0.11%
2020/02/12	0	0.00	20	21.80	21.80	-20	9,133	-0.22%
2020/02/11	1	21.75	0	0.00	21.75	1	9,100	0.01%
2020/02/10	14	21.71	0	0.00	21.75	14	9,110	0.15%
2020/02/07	1	21.85	2	21.90	21.80	-1	9,049	-0.01%
2020/02/06	0	0.00	5	21.95	21.90	-5	9,067	-0.06%
2020/02/05	3	21.60	0	0.00	21.75	3	9,015	0.03%
2020/02/04	59	21.50	50	21.70	21.60	9	8,980	0.10%
2020/02/03	14	21.33	76	21.12	21.40	-62	9,020	-0.69%
2020/01/31	4	21.68	14	21.66	21.65	-10	8,818	-0.11%
2020/01/30	44.4	21.67	76.6	21.59	21.50	-32.2	8,640	-0.37%
2020/01/20	33.8	22.45	11	22.50	22.45	22.8	7,973	0.29%
2020/01/16	1	22.15	0	0.00	22.20	1	7,915	0.01%
2020/01/15	2	22.20	2	22.25	22.25	0	7,924	0.00%
2020/01/14	0	0.00	2.5	22.26	22.30	-2.5	7,920	-0.03%
2020/01/13	0	0.00	21	22.15	22.20	-21	7,889	-0.27%
2020/01/10	0	0.00	2	22.00	22.00	-2	7,800	-0.03%
2020/01/09	3	21.90	10	21.90	21.90	-7	7,784	-0.09%
2020/01/08	2	21.88	1	21.85	21.80	1	7,815	0.01%
2020/01/07	0	0.00	2	21.90	22.00	-2	7,773	-0.03%
2020/01/06	6	21.90	0	0.00	21.90	6	7,792	0.08%
2020/01/03	7	21.99	0	0.00	22.05	7	7,834	0.09%
2020/01/02	22	21.95	0	0.00	22.00	22	7,861	0.28%
2019/12/31	5	22.00	0	0.00	22.00	5	7,849	0.06%
2019/12/30	10	22.10	2	22.05	22.10	8	7,829	0.10%
2019/12/27	0	0.00	1.1	22.05	22.10	-1.1	7,820	-0.01%
2019/12/25	12	21.95	0	0.00	21.95	12	8,036	0.15%
2019/12/23	6	21.95	0	0.00	22.05	6	8,179	0.07%
2019/12/20	3	21.95	0	0.00	21.85	3	8,199	0.04%
2019/12/19	40	22.13	2	22.18	22.20	38	7,982	0.48%
2019/12/18	12	22.18	7.2	22.04	22.20	4.8	7,992	0.06%
2019/12/17	21	21.90	2	21.90	21.95	19	8,077	0.23%
2019/12/16	1	21.85	0	0.00	21.80	1	8,078	0.01%
2019/12/13	9	21.84	2	21.80	21.85	7	8,162	0.09%
2019/12/12	0	0.00	2	21.80	21.75	-2	8,200	-0.02%
2019/12/09	1	21.65	1	21.65	21.75	0	8,565	0.00%
2019/12/06	3	21.65	62	21.65	21.60	-59	8,696	-0.68%
2019/12/05	6	21.76	4	21.75	21.70	2	8,719	0.02%
2019/12/04	1.7	21.71	10.2	21.60	21.75	-8.5	8,783	-0.10%
2019/12/03	6	21.66	5	21.70	21.75	1	8,850	0.01%
2019/12/02	18	21.64	0	0.00	21.70	18	8,940	0.20%
2019/11/29	9	21.73	0	0.00	21.70	9	8,940	0.10%
2019/11/26	17	21.91	0	0.00	21.75	17	9,130	0.19%
2019/11/25	0	0.00	10	21.85	21.90	-10	8,720	-0.11%
2019/11/22	1	21.70	80.3	21.70	21.75	-79.3	8,910	-0.89%
2019/11/21	14	21.70	7.5	21.73	21.70	6.5	9,034	0.07%
2019/11/19	2	21.70	115	21.80	21.90	-113	9,012	-1.25%	大賣/鉅額交易
2019/11/18	3	21.85	92.1	21.80	21.90	-89.1	9,096	-0.98%
2019/11/15	1	21.85	0	0.00	21.80	1	9,174	0.01%
2019/11/14	14	21.63	0	0.00	21.60	14	9,331	0.15%
2019/11/13	33	21.86	0	0.00	21.80	33	9,501	0.35%
2019/11/12	2	21.95	5.3	22.00	22.00	-3.3	10,102	-0.03%
2019/11/11	12	21.91	15	21.90	22.00	-3	10,672	-0.03%
2019/11/08	0	0.00	150	22.28	22.30	-150	10,799	-1.39%	大賣/鉅額交易
2019/11/07	18	22.31	1.1	22.30	22.35	16.9	11,049	0.15%
2019/11/06	45	22.26	11.1	22.32	22.40	33.9	11,094	0.31%
2019/11/05	19.7	22.16	4	22.16	22.30	15.7	11,250	0.14%
2019/11/04	3.2	22.07	46.1	22.05	22.20	-42.9	11,384	-0.38%
2019/11/01	163	21.89	2	22.05	22.05	161	11,523	1.40%	大買/鉅額交易
2019/10/31	22.2	21.94	4	21.98	21.90	18.2	11,689	0.16%
2019/10/30	7	21.74	33	21.80	21.80	-26	11,664	-0.22%
2019/10/29	15	21.55	0	0.00	21.60	15	11,879	0.13%
2019/10/28	0	0.00	1	21.55	21.55	-1	12,030	-0.01%
2019/10/24	0	0.00	3.1	21.40	21.45	-3.1	12,163	-0.03%
2019/10/23	0	0.00	98	21.30	21.30	-98	12,290	-0.80%
2019/10/22	0	0.00	1	21.35	21.35	-1	12,355	-0.01%
2019/10/21	0	0.00	62	21.25	21.30	-62	12,387	-0.50%
2019/10/18	3	21.20	2	21.25	21.20	1	12,427	0.01%
2019/10/16	7.5	21.20	1	21.25	21.25	6.5	12,497	0.05%
2019/10/15	0.6	21.25	0	0.00	21.20	0.6	12,529	0.00%
2019/10/14	0	0.00	33	21.15	21.20	-33	12,570	-0.26%
2019/10/09	0	21.15	0	0.00	21.10	0	12,596	0.00%
2019/10/08	5	21.06	11.4	21.13	21.20	-6.4	12,633	-0.05%
2019/10/07	1	21.05	21	21.05	21.10	-20	12,751	-0.16%
2019/10/04	11	21.06	8	21.05	21.10	3	12,932	0.02%
2019/10/03	10	21.05	1.2	21.12	21.05	8.8	12,971	0.07%
2019/10/02	9	21.20	0.7	21.30	21.20	8.3	12,951	0.06%
2019/10/01	0.5	21.30	53	21.27	21.30	-52.5	12,897	-0.41%
2019/09/27	15.5	21.04	0	0.00	20.95	15.5	12,776	0.12%
2019/09/26	11	21.05	3	21.13	21.15	8	12,765	0.06%
2019/09/25	0	0.00	9	21.10	21.15	-9	12,843	-0.07%
2019/09/24	10	21.20	12	21.20	21.20	-2	12,877	-0.02%
2019/09/23	0.1	21.30	1	21.20	21.25	-0.9	12,895	-0.01%
2019/09/20	1.2	21.30	0	0.00	21.25	1.2	12,970	0.01%
2019/09/19	0	0.00	0.1	21.25	21.20	-0.1	12,766	0.00%
2019/09/18	5.7	21.25	25.2	21.20	21.20	-19.4	12,728	-0.15%
2019/09/17	10.1	20.95	19	21.09	21.10	-8.9	12,648	-0.07%
2019/09/16	16	20.90	1	20.95	20.95	15	12,747	0.12%
2019/09/12	3	20.95	13.1	20.95	20.95	-10.1	12,772	-0.08%
2019/09/11	2	20.80	38.5	20.85	20.95	-36.5	12,872	-0.28%
2019/09/10	0	0.00	3	20.73	20.85	-3	12,801	-0.02%
2019/09/09	1	20.50	1	20.50	20.50	0	12,754	0.00%
2019/09/06	2	20.20	3	20.23	20.30	-1	12,782	-0.01%
2019/09/05	0	0.00	11	20.11	20.15	-11	12,841	-0.09%
2019/09/04	0.6	20.05	1	20.00	20.00	-0.4	13,162	0.00%
2019/09/03	11	19.90	0	0.00	19.90	11	13,435	0.08%
2019/09/02	10	19.95	0	0.00	20.00	10	13,540	0.07%
2019/08/29	12	19.60	0	0.00	19.70	12	13,587	0.09%
2019/08/28	11	19.70	0	0.00	19.65	11	13,623	0.08%
2019/08/27	7.2	19.75	0	0.00	19.75	7.2	13,695	0.05%
2019/08/26	19	19.67	6	19.70	19.65	13	13,660	0.10%
2019/08/23	7.6	19.90	10	19.90	19.90	-2.4	13,694	-0.02%
2019/08/22	10	19.85	0.9	19.95	19.90	9.1	13,762	0.07%
2019/08/21	36	19.84	2	19.85	19.85	34	14,122	0.24%
2019/08/20	10	19.95	0	0.00	19.95	10	14,070	0.07%
2019/08/19	25	19.87	14	19.85	19.95	11	14,005	0.08%
2019/08/16	9.1	19.87	13	19.70	19.85	-3.9	13,875	-0.03%
2019/08/15	7	19.66	53	19.64	19.65	-46	13,621	-0.34%
2019/08/14	8	21.41	101	21.42	21.50	-93	13,136	-0.71%	大賣/
2019/08/13	51	21.28	0	0.00	21.20	51	12,625	0.40%
2019/08/12	52.9	21.38	0.1	21.50	21.40	52.8	12,379	0.43%
2019/08/08	21	21.30	0	0.00	21.35	21	12,229	0.17%
2019/08/07	2	21.25	0	0.00	21.25	2	12,227	0.02%
2019/08/06	11	21.20	26.1	21.01	21.20	-15.1	12,198	-0.12%
2019/08/05	15	21.30	0	0.00	21.30	15	12,044	0.12%
2019/08/02	23	21.33	0	0.00	21.35	23	11,943	0.19%
2019/08/01	19	21.76	7	21.75	21.60	12	11,832	0.10%
2019/07/31	65.3	21.84	0	0.00	21.95	65.3	11,746	0.56%
2019/07/30	22	21.85	16	21.93	21.85	6	11,457	0.05%
2019/07/29	90	21.70	0	0.00	21.70	90	11,429	0.79%
2019/07/26	231	21.70	0	0.00	21.70	231	11,397	2.03%	大買/鉅額交易
2019/07/25	2	21.70	26	21.70	21.70	-24	11,489	-0.21%
2019/07/24	0	0.00	130	21.45	21.45	-130	11,645	-1.12%	大賣/鉅額交易
2019/07/23	8	21.40	0	0.00	21.40	8	11,654	0.07%
2019/07/22	0.5	21.45	113	21.35	21.40	-112.5	11,606	-0.97%	大賣/鉅額交易
2019/07/19	0	0.00	101	21.35	21.35	-101	11,637	-0.87%	大賣/鉅額交易
2019/07/18	0	0.00	11	21.30	21.30	-11	11,666	-0.09%
2019/07/17	0	0.00	22	21.27	21.30	-22	11,652	-0.19%
2019/07/16	0	0.00	0.2	21.25	21.20	-0.2	11,570	0.00%
2019/07/12	5	21.20	40	21.24	21.20	-35	11,468	-0.31%
2019/07/11	2	21.10	41.3	21.16	21.20	-39.3	11,363	-0.35%
2019/07/10	0	0.00	26	20.96	21.00	-26	11,190	-0.23%
2019/07/09	0	0.00	10	20.85	20.85	-10	11,054	-0.09%
2019/07/08	5	20.80	0	0.00	20.90	5	11,069	0.05%
2019/07/03	5	20.75	1	20.65	20.80	4	11,133	0.04%
2019/07/02	6	20.74	12	20.75	20.80	-6	11,116	-0.05%
2019/07/01	8	20.80	0	0.00	20.75	8	11,019	0.07%
2019/06/28	0	0.00	21	20.90	20.85	-21	10,919	-0.19%
2019/06/27	1	20.80	3.2	21.00	21.00	-2.2	10,963	-0.02%
2019/06/26	10	20.81	3	20.85	20.80	7	10,968	0.06%
2019/06/24	0	0.00	1	20.90	20.95	-1	10,948	-0.01%
2019/06/21	4	20.78	10	20.85	20.75	-6	10,882	-0.06%
2019/06/20	1	20.90	0	0.00	20.90	1	10,707	0.01%
2019/06/19	6	20.80	9	20.92	21.00	-3	10,603	-0.03%
2019/06/18	1	20.55	0	0.00	20.65	1	10,345	0.01%
2019/06/17	1	20.65	3	20.60	20.65	-2	10,326	-0.02%
2019/06/14	3	20.53	0	0.00	20.50	3	10,293	0.03%
2019/06/13	7	20.45	10	20.48	20.45	-3	10,214	-0.03%
2019/06/12	11	20.36	4	20.28	20.45	7	10,194	0.07%
2019/06/11	44	20.97	0	0.00	20.80	44	9,793	0.45%
2019/06/10	1.5	21.40	4	21.40	21.40	-2.5	9,409	-0.03%
2019/06/06	0.8	21.25	4.2	21.20	21.30	-3.4	9,389	-0.04%
2019/06/05	0	0.00	6	21.06	21.10	-6	9,333	-0.06%
2019/06/03	2	20.90	23	20.89	21.00	-21	9,202	-0.23%
2019/05/31	1	20.85	5	20.90	20.95	-4	9,113	-0.04%
2019/05/30	7	20.62	122	20.51	20.75	-115	8,921	-1.29%	大賣/鉅額交易
2019/05/29	0.5	20.50	0	0.00	20.50	0.5	8,907	0.01%
2019/05/28	11	20.32	44	20.44	20.55	-33	8,985	-0.37%
2019/05/27	1	20.40	0	0.00	20.40	1	8,657	0.01%
2019/05/24	2	20.30	22	20.35	20.30	-20	8,653	-0.23%
2019/05/23	13.7	20.20	0	0.00	20.25	13.7	8,681	0.16%
2019/05/22	5.4	20.30	0	0.00	20.30	5.4	8,674	0.06%
2019/05/21	10	20.25	3	20.32	20.40	7	8,763	0.08%
2019/05/20	14	20.01	4	20.08	20.05	10	8,592	0.12%
2019/05/17	10	19.95	0	0.00	19.90	10	8,520	0.12%
2019/05/16	20	19.95	0	0.00	19.90	20	8,501	0.24%
2019/05/15	5.5	20.05	5	20.05	20.00	0.5	8,434	0.01%
2019/05/14	12	20.04	0	0.00	19.95	12	8,454	0.14%
2019/05/13	0.5	20.05	0	0.00	20.05	0.5	8,375	0.01%
2019/05/09	13	20.05	0	0.00	20.05	13	8,385	0.16%
2019/05/08	1	20.05	1.9	20.20	20.20	-0.9	8,300	-0.01%
2019/05/07	0	0.00	12	20.09	20.10	-12	8,221	-0.15%
2019/05/06	99.5	20.00	3	19.95	20.00	96.5	8,299	1.16%
2019/05/03	8	20.17	3	20.18	20.20	5	8,142	0.06%
2019/05/02	22	20.23	4.7	20.25	20.25	17.3	8,057	0.22%
2019/04/30	4.5	20.14	14	20.15	20.20	-9.5	7,910	-0.12%
2019/04/29	0	0.00	7	19.84	19.90	-7	7,609	-0.09%
2019/04/26	11	19.60	3.5	19.67	19.70	7.5	7,604	0.10%
2019/04/25	0	0.00	2.5	19.65	19.70	-2.5	7,579	-0.03%
2019/04/24	0.7	19.55	4	19.54	19.60	-3.3	7,527	-0.04%
2019/04/23	2.2	19.38	5	19.30	19.40	-2.8	7,526	-0.04%
2019/04/22	2.5	19.31	1	19.35	19.35	1.5	7,517	0.02%
2019/04/18	70	19.16	0	0.00	19.20	70	7,597	0.92%
2019/04/17	0.6	19.20	9	19.24	19.25	-8.4	7,701	-0.11%
2019/04/16	18	19.22	0	0.00	19.20	18	7,712	0.23%
2019/04/15	4	19.20	3	19.27	19.30	1	7,796	0.01%
2019/04/12	15	19.13	0	0.00	19.25	15	7,775	0.19%
2019/04/11	16	19.20	0	0.00	19.20	16	7,745	0.21%
2019/04/10	16.4	19.22	0	0.00	19.30	16.4	7,714	0.21%
2019/04/09	28	19.22	15.2	19.22	19.25	12.8	7,695	0.17%
2019/04/08	12.6	19.25	4	19.20	19.25	8.6	7,734	0.11%
2019/04/03	10	19.20	0.3	19.20	19.20	9.8	7,702	0.13%
2019/04/02	10.4	19.25	0	0.00	19.25	10.4	7,731	0.13%
2019/04/01	37.6	19.28	10	19.25	19.25	27.6	7,772	0.36%
2019/03/29	11	19.10	2	19.25	19.40	9	7,667	0.12%
2019/03/28	11	19.05	19.8	19.07	19.05	-8.8	7,613	-0.11%
2019/03/27	12	19.15	2	19.20	19.15	10	7,663	0.13%
2019/03/26	35	19.16	6.3	19.15	19.20	28.7	7,785	0.37%
2019/03/25	25	19.08	3	19.08	19.15	22	7,900	0.28%
2019/03/22	30	19.24	0.3	19.25	19.25	29.7	7,883	0.38%
2019/03/21	128.7	19.34	10	19.30	19.35	118.7	7,913	1.50%	大買/鉅額交易
2019/03/20	37	19.24	31.8	19.23	19.30	5.2	7,963	0.07%
2019/03/19	23	19.18	96	19.20	19.20	-73	7,904	-0.92%
2019/03/18	0	0.00	21	19.10	19.10	-21	7,873	-0.27%
2019/03/15	20	18.95	0	0.00	19.00	20	7,920	0.25%
2019/03/14	22	18.95	0	0.00	18.95	22	7,832	0.28%
2019/03/13	5	18.90	0	0.00	18.95	5	7,925	0.06%
2019/03/12	6	18.80	0	0.00	18.90	6	7,962	0.08%
2019/03/11	20	18.80	0.5	18.85	18.75	19.5	7,961	0.24%
2019/03/08	22	18.70	86	18.74	18.75	-64	7,958	-0.80%
2019/03/07	21.4	18.83	0	0.00	18.80	21.4	8,163	0.26%
2019/03/06	10.6	18.81	0	0.00	18.90	10.6	8,165	0.13%
2019/03/05	8	18.78	0	0.00	18.85	8	8,175	0.10%
2019/03/04	3.5	18.83	6	18.87	18.85	-2.5	8,200	-0.03%
2019/02/27	2.9	18.85	3	18.78	18.90	-0.2	8,112	0.00%
2019/02/26	0	0.00	90	18.75	18.70	-90	7,957	-1.13%
2019/02/25	0.7	18.70	0	0.00	18.70	0.7	7,871	0.01%
2019/02/21	0	0.00	6	18.56	18.60	-6	7,828	-0.08%
2019/02/20	0	0.00	3	18.55	18.55	-3	7,842	-0.04%
2019/02/19	0.1	18.50	0	0.00	18.45	0.1	7,774	0.00%
2019/02/18	1	18.40	1	18.45	18.45	0	7,771	0.00%
2019/02/15	7	18.37	70	18.35	18.30	-63	7,738	-0.81%
2019/02/14	17	18.40	0	0.00	18.40	17	7,675	0.22%
2019/02/13	9.6	18.47	0	0.00	18.40	9.6	7,614	0.13%
2019/02/12	3	18.45	5	18.50	18.50	-2	7,519	-0.03%
2019/02/11	2	18.48	0.2	18.50	18.45	1.8	7,493	0.02%
2019/01/30	13	18.40	5	18.45	18.45	8	7,463	0.11%
2019/01/29	3	18.30	0	0.00	18.40	3	7,361	0.04%
2019/01/25	0	0.00	21	18.38	18.45	-21	7,334	-0.29%
2019/01/24	0	0.00	2	18.25	18.30	-2	7,206	-0.03%
2019/01/23	0	0.00	6	18.20	18.25	-6	7,352	-0.08%
2019/01/22	4.8	18.17	0	0.00	18.20	4.8	7,402	0.06%
2019/01/21	6	18.29	10	18.28	18.20	-4	7,363	-0.05%
2019/01/18	1	18.15	4	18.20	18.25	-3	7,347	-0.04%
2019/01/17	2	18.00	0	0.00	18.05	2	7,364	0.03%
2019/01/16	0	0.00	100	18.05	17.95	-100	7,476	-1.34%
2019/01/15	4	18.03	11	18.03	18.10	-7	7,486	-0.09%
2019/01/11	0	0.00	10	17.90	18.00	-10	7,627	-0.13%
2019/01/10	0	0.00	4	17.90	17.95	-4	7,570	-0.05%
2019/01/09	0	0.00	5	17.90	17.95	-5	7,629	-0.07%
2019/01/08	1	17.80	0	0.00	17.70	1	7,618	0.01%
2019/01/04	1.3	17.50	0	0.00	17.40	1.3	7,848	0.02%
2019/01/03	0.5	17.50	0	0.00	17.50	0.5	8,406	0.01%
2019/01/02	10	17.45	1.2	17.50	17.40	8.8	8,432	0.10%
2018/12/28	4	17.40	0	0.00	17.50	4	8,453	0.05%
2018/12/26	1	17.30	0	0.00	17.30	1	8,684	0.01%
2018/12/25	22	17.35	0	0.00	17.35	22	8,679	0.25%
2018/12/24	1	17.40	6	17.50	17.55	-5	8,713	-0.06%
2018/12/22	13	17.39	0	0.00	17.45	13	8,691	0.15%
2018/12/21	1	17.45	0	0.00	17.40	1	8,760	0.01%
2018/12/19	10.7	17.46	4	17.49	17.60	6.7	8,709	0.08%
2018/12/18	14	17.43	4	17.40	17.45	10	8,639	0.12%
2018/12/17	57	17.50	1	17.55	17.55	56	8,761	0.64%
2018/12/11	10	17.55	3	17.50	17.60	7	8,802	0.08%
2018/12/10	6	17.58	0	0.00	17.60	6	8,851	0.07%
2018/12/06	1	17.60	0	0.00	17.70	1	8,826	0.01%
2018/12/05	17	17.71	0	0.00	17.75	17	8,714	0.19%
2018/12/04	10	17.70	8	17.75	17.85	2	8,735	0.02%
2018/11/30	1	17.55	0	0.00	17.55	1	8,695	0.01%
2018/11/29	2	17.60	2	17.65	17.65	0	8,555	0.00%
2018/11/28	2	17.60	0	0.00	17.70	2	8,504	0.02%
2018/11/27	0	0.00	5	17.60	17.65	-5	8,453	-0.06%
2018/11/26	0	0.00	5	17.66	17.70	-5	8,501	-0.06%
2018/11/23	10	17.65	2	17.60	17.60	8	8,495	0.09%
2018/11/22	13	17.65	0	0.00	17.65	13	8,528	0.15%
2018/11/21	0	0.00	0	17.75	17.65	0	8,561	0.00%
2018/11/19	2	17.85	3	17.80	17.80	-1	8,565	-0.01%
2018/11/16	0	0.00	29	17.75	17.80	-29	8,575	-0.34%
2018/11/15	0	0.00	0.3	17.75	17.70	-0.3	8,641	0.00%
2018/11/14	3	17.65	0	0.00	17.70	3	8,715	0.03%
2018/11/13	51	17.53	0	0.00	17.60	51	8,848	0.58%
2018/11/09	10	17.60	0	0.00	17.70	10	9,383	0.11%
2018/11/08	3	17.65	0	0.00	17.70	3	9,848	0.03%
2018/11/07	0	0.00	32.3	17.55	17.65	-32.3	9,919	-0.33%
2018/11/06	1	17.50	0	0.00	17.55	1	10,113	0.01%
2018/11/05	21	17.39	0	0.00	17.55	21	10,444	0.20%
2018/11/01	5	17.31	0	0.00	17.40	5	10,719	0.05%
2018/10/31	37	17.36	0	0.00	17.45	37	10,817	0.34%
2018/10/30	2	17.23	0	0.00	17.35	2	10,711	0.02%
2018/10/29	1	17.15	3	17.10	17.15	-2	10,732	-0.02%
2018/10/24	2	17.15	0	0.00	17.30	2	11,042	0.02%
2018/10/23	1	17.40	2.1	17.35	17.30	-1.1	11,101	-0.01%
2018/10/22	2	17.48	1	17.50	17.50	1	11,146	0.01%
2018/10/19	3	17.37	0	0.00	17.55	3	11,180	0.03%
2018/10/18	3	17.42	0	0.00	17.50	3	11,035	0.03%
2018/10/17	10	17.50	0	0.00	17.50	10	11,046	0.09%
2018/10/16	1	17.40	0	0.00	17.50	1	10,974	0.01%
2018/10/15	6	17.58	0	0.00	17.45	6	10,855	0.06%
2018/10/12	86	17.41	0	0.00	17.75	86	10,710	0.80%
2018/10/11	34	17.62	4	17.56	17.50	30	10,559	0.28%
2018/10/09	0	0.00	2	18.10	18.10	-2	9,993	-0.02%
2018/10/08	3	18.05	0	0.00	18.05	3	9,952	0.03%
2018/10/05	3	18.10	1	18.05	18.00	2	9,914	0.02%
2018/10/04	2	18.20	0	0.00	18.15	2	9,755	0.02%
2018/10/03	0.5	18.40	8.8	18.36	18.40	-8.4	9,623	-0.09%
2018/10/02	3	18.38	11.1	18.49	18.35	-8.1	9,619	-0.08%
2018/10/01	0	0.00	1	18.55	18.55	-1	9,520	-0.01%
2018/09/28	12	18.51	2	18.48	18.50	10	9,562	0.10%
2018/09/27	127	18.40	1	18.50	18.50	126	9,516	1.32%	大買/鉅額交易
2018/09/26	47.5	18.39	0.2	18.45	18.45	47.3	9,434	0.50%
2018/09/25	1	18.40	0	0.00	18.45	1	9,466	0.01%
2018/09/21	4	18.40	9	18.38	18.50	-5	9,403	-0.05%
2018/09/19	0	0.00	2	18.15	18.15	-2	9,210	-0.02%
2018/09/18	10	18.00	11.3	18.00	18.05	-1.3	9,231	-0.01%
2018/09/17	2.1	17.98	0	0.00	17.95	2.1	9,237	0.02%
2018/09/14	0	18.00	70.4	18.00	18.00	-70.4	9,266	-0.76%
2018/09/13	2	18.00	7	17.99	18.00	-5	9,298	-0.05%
2018/09/12	50	17.80	0	0.00	17.95	50	9,314	0.54%
2018/09/11	1	17.80	0	0.00	17.85	1	9,380	0.01%
2018/09/10	0	0.00	1	17.85	17.85	-1	9,572	-0.01%
2018/09/07	5	17.70	0	0.00	17.85	5	9,789	0.05%
2018/09/06	8	17.78	0	0.00	17.75	8	9,844	0.08%
2018/09/04	100	17.95	0	0.00	18.00	100	9,801	1.02%
2018/09/03	0	0.00	1	17.95	17.95	-1	9,912	-0.01%
2018/08/30	1	17.90	0	0.00	17.95	1	10,074	0.01%
2018/08/28	0	0.00	5	17.85	17.90	-5	10,117	-0.05%
2018/08/24	4	17.89	1	17.95	17.85	3	10,181	0.03%
2018/08/23	2	17.90	4	17.95	17.95	-2	10,610	-0.02%
2018/08/21	1	17.80	0	0.00	17.90	1	10,681	0.01%
2018/08/20	1	17.75	64	17.70	17.75	-63	10,650	-0.59%
2018/08/17	1	17.60	3	17.55	17.55	-2	10,577	-0.02%
2018/08/16	125	17.40	22	17.39	17.45	103	10,537	0.98%	大買/鉅額交易
2018/08/15	90.2	18.61	179	18.60	18.65	-88.8	10,139	-0.88%	大賣/
2018/08/14	2	18.60	11	18.63	18.70	-9	9,689	-0.09%
2018/08/13	43.7	18.75	228	18.60	18.55	-184.3	9,543	-1.93%	大賣/鉅額交易
2018/08/10	12	18.59	3.5	18.76	18.75	8.5	9,299	0.09%
2018/08/09	6	18.45	6	18.45	18.50	0	9,002	0.00%
2018/08/08	7	18.34	11.4	18.35	18.40	-4.4	8,856	-0.05%
2018/08/07	74	18.30	9	18.30	18.25	65	8,738	0.74%
2018/08/06	13	18.27	5	18.30	18.25	8	8,609	0.09%
2018/08/03	2	18.20	0	0.00	18.25	2	8,547	0.02%
2018/08/02	7	18.26	3	18.20	18.25	4	8,494	0.05%
2018/07/31	7	18.15	64	18.11	18.35	-57	8,385	-0.68%
2018/07/30	0	0.00	4	18.10	18.10	-4	8,112	-0.05%
2018/07/27	0	0.00	3	18.00	18.00	-3	7,968	-0.04%
2018/07/26	2	17.90	0.8	18.00	18.00	1.2	7,897	0.02%
2018/07/25	5	17.91	0	0.00	17.90	5	7,903	0.06%
2018/07/24	6	17.90	0	0.00	17.95	6	7,899	0.08%
2018/07/23	1	17.90	1	17.95	17.95	0	7,938	0.00%
2018/07/20	0	0.00	5	17.90	17.90	-5	7,961	-0.06%
2018/07/19	1	17.80	0.1	17.80	17.85	0.9	7,993	0.01%
2018/07/18	4	17.79	1	17.80	17.80	3	8,029	0.04%
2018/07/17	0	0.00	10	17.75	17.80	-10	8,014	-0.12%
2018/07/16	5	17.75	0	0.00	17.70	5	8,056	0.06%
2018/07/12	0	0.00	1	17.75	17.75	-1	8,122	-0.01%
2018/07/05	0	0.00	4	17.55	17.60	-4	8,171	-0.05%
2018/07/02	2	17.65	0	0.00	17.60	2	8,247	0.02%
2018/06/28	0	0.00	38	17.51	17.50	-38	8,117	-0.47%
2018/06/27	0	0.00	4	17.56	17.50	-4	8,061	-0.05%
2018/06/26	0	0.00	58	17.60	17.55	-58	7,998	-0.73%
2018/06/22	23	17.59	20	17.55	17.55	3	7,893	0.04%
2018/06/21	20	17.60	0	0.00	17.60	20	7,786	0.26%
2018/06/20	0	0.00	5	17.65	17.65	-5	7,829	-0.06%
2018/06/19	1	17.70	5	17.65	17.60	-4	7,755	-0.05%
2018/06/15	1	17.75	0	0.00	17.85	1	7,568	0.01%
2018/06/14	4	17.93	0	0.00	17.80	4	7,344	0.05%
2018/06/12	0	0.00	1	18.05	18.05	-1	7,514	-0.01%
2018/06/11	57	18.05	0	0.00	18.05	57	7,448	0.77%
2018/06/08	0	0.00	10	18.05	18.05	-10	7,394	-0.14%
2018/06/07	0	0.00	15	18.01	18.10	-15	7,460	-0.20%
2018/06/06	5	17.90	0	0.00	17.95	5	7,347	0.07%
2018/06/01	2	17.70	0	0.00	17.80	2	7,288	0.03%
2018/05/31	2	17.65	0	0.00	17.90	2	7,237	0.03%
2018/05/30	6	17.73	0	0.00	17.65	6	6,865	0.09%
2018/05/29	10	17.85	2	17.85	17.90	8	6,737	0.12%
2018/05/28	5	17.80	3	17.85	17.85	2	6,772	0.03%
2018/05/25	2	17.75	0	0.00	17.75	2	6,837	0.03%
2018/05/24	2	17.75	0	0.00	17.75	2	6,835	0.03%
2018/05/23	10	17.83	0	0.00	17.75	10	6,889	0.15%
2018/05/21	2	17.85	1.2	17.86	17.90	0.9	6,942	0.01%
2018/05/18	7	17.90	0	0.00	17.80	7	7,018	0.10%
2018/05/17	5	17.90	10.6	17.95	17.90	-5.6	7,132	-0.08%
2018/05/15	0	0.00	6	17.91	18.00	-6	7,410	-0.08%
2018/05/14	0	0.00	3	17.90	17.90	-3	7,812	-0.04%
2018/05/10	0	0.00	2	17.80	17.80	-2	8,184	-0.02%
2018/05/09	3	17.75	0	0.00	17.75	3	8,278	0.04%
2018/05/08	3	17.75	0	0.00	17.80	3	8,549	0.04%
2018/05/07	0	0.00	3.4	17.80	17.75	-3.4	8,590	-0.04%
2018/05/04	2	17.85	200	17.85	17.80	-198	8,630	-2.29%	大賣/鉅額交易
2018/05/03	1	17.90	0	0.00	17.90	1	8,633	0.01%
2018/05/02	10	17.95	20.2	18.00	18.00	-10.2	8,694	-0.12%
2018/04/30	1	17.85	0	0.00	17.95	1	8,689	0.01%
2018/04/27	14	17.80	104	17.80	17.85	-90	8,665	-1.04%	大賣/
2018/04/25	0	0.00	1	17.70	17.80	-1	8,686	-0.01%
2018/04/23	1.6	17.80	30	17.85	17.80	-28.4	8,847	-0.32%
2018/04/20	10.4	17.85	0	0.00	17.75	10.4	8,867	0.12%
2018/04/19	0	0.00	6	17.84	17.85	-6	8,890	-0.07%
2018/04/18	20	17.70	0	0.00	17.75	20	8,876	0.23%
2018/04/17	0	0.00	1	17.75	17.75	-1	8,923	-0.01%
2018/04/16	3	17.77	0	0.00	17.75	3	8,924	0.03%
2018/04/13	30	17.80	0	0.00	17.80	30	9,015	0.33%
2018/04/11	20	17.80	0	0.00	17.75	20	9,331	0.21%
2018/04/10	3	17.70	2	17.60	17.80	1	9,366	0.01%
2018/04/03	0	0.00	10.2	17.50	17.50	-10.2	9,303	-0.11%
2018/04/02	0	0.00	1	17.55	17.55	-1	9,337	-0.01%
2018/03/29	0	0.00	9	17.55	17.50	-9	9,405	-0.10%
2018/03/27	4	17.55	0	0.00	17.60	4	9,378	0.04%
2018/03/26	1	17.40	0	0.00	17.45	1	9,332	0.01%
2018/03/23	1	17.45	35	17.43	17.45	-34	9,329	-0.36%
2018/03/22	2	17.58	1	17.65	17.60	1	9,279	0.01%
2018/03/21	22	17.55	0	0.00	17.60	22	9,264	0.24%
2018/03/20	1	17.55	1	17.60	17.55	0	9,377	0.00%
2018/03/19	0	0.00	6.7	17.56	17.60	-6.7	9,332	-0.07%
2018/03/16	0	0.00	5	17.52	17.60	-5	9,311	-0.05%
2018/03/15	0	0.00	4.4	17.45	17.40	-4.4	9,048	-0.05%
2018/03/14	13	17.45	12	17.45	17.45	1	9,037	0.01%
2018/03/13	30	17.35	0	0.00	17.45	30	9,082	0.33%
2018/03/12	1	17.30	4	17.30	17.35	-3	8,968	-0.03%
2018/03/09	0	0.00	40	17.20	17.25	-40	8,979	-0.45%
2018/03/08	21	17.15	0.1	17.15	17.15	21	9,006	0.23%
2018/03/07	0	0.00	1	17.05	17.10	-1	9,156	-0.01%
2018/03/05	71	17.04	0.5	17.05	16.95	70.5	9,444	0.75%
2018/03/02	20	17.05	0	0.00	17.00	20	9,392	0.21%
2018/02/27	2	17.20	1	17.25	17.20	1	9,260	0.01%
2018/02/26	2	17.15	0	0.00	17.15	2	9,153	0.02%
2018/02/23	22	16.97	0	0.00	17.05	22	9,122	0.24%
2018/02/22	3	16.88	1	16.90	16.95	2	9,212	0.02%
2018/02/21	11	16.90	0	0.00	16.95	11	9,319	0.12%
2018/02/12	6	16.75	7	16.76	16.75	-1	9,226	-0.01%
2018/02/09	4	16.63	0	0.00	16.65	4	9,147	0.04%
2018/02/08	0	0.00	0.8	16.90	16.80	-0.8	9,019	-0.01%
2018/02/07	15	16.82	60.2	16.86	16.90	-45.2	8,990	-0.50%
2018/02/06	93	16.67	0	0.00	16.60	93	8,789	1.06%
2018/02/05	28	17.12	0	0.00	17.10	28	8,392	0.33%
2018/02/01	33	17.35	0	0.00	17.40	33	8,124	0.41%
2018/01/31	2	17.20	0	0.00	17.40	2	8,104	0.02%
2018/01/30	5	17.35	50.1	17.40	17.30	-45.1	7,826	-0.58%
2018/01/29	0	0.00	1.9	17.38	17.40	-1.9	7,743	-0.02%
2018/01/26	0	0.00	2	17.40	17.35	-2	7,665	-0.03%
2018/01/25	2	17.35	18	17.40	17.40	-16	7,627	-0.21%
2018/01/24	68	17.29	0	0.00	17.25	68	7,529	0.90%
2018/01/23	1	17.30	50	17.35	17.40	-49	7,525	-0.65%
2018/01/22	10	17.30	26	17.40	17.40	-16	7,520	-0.21%
2018/01/19	0.5	17.40	0	0.00	17.45	0.5	7,476	0.01%
2018/01/18	1.5	17.47	3.9	17.50	17.50	-2.4	7,445	-0.03%
2018/01/17	2	17.43	1	17.50	17.50	1	7,373	0.01%
2018/01/16	2	17.40	1	17.40	17.40	1	7,316	0.01%
2018/01/15	0	0.00	1.2	17.30	17.35	-1.2	7,314	-0.02%
2018/01/12	10	17.20	0	0.00	17.30	10	7,354	0.14%
2018/01/11	2	17.20	2	17.15	17.25	0	7,314	0.00%
2018/01/10	1	17.25	4	17.26	17.30	-3	7,440	-0.04%
2018/01/09	11	17.25	0	0.00	17.30	11	7,418	0.15%
2018/01/08	29.1	17.23	46	17.25	17.30	-16.9	7,430	-0.23%
2018/01/05	5	17.10	8	17.00	17.15	-3	7,285	-0.04%
2018/01/04	3	16.93	1.2	16.95	16.95	1.8	7,233	0.03%
2018/01/03	3	16.85	30	16.85	16.90	-27	7,272	-0.37%
2018/01/02	1	16.75	1.6	16.79	16.85	-0.6	7,223	-0.01%