華南金 (2880)-元大-楊梅券商分點個股進出

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
26.55
漲跌
▼0.40
漲幅
-1.48%
成交量
38,945張
產業
上市金融類股
1571人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華南金 (2880)籌碼相關－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/12/17	3	26.58	2	26.75	26.55	1	13,547	0.01%
2024/12/16	0	27.25	5	27.25	26.95	-5	13,067	-0.04%
2024/12/13	1.1	27.07	0	27.20	27.05	1.1	12,867	0.01%
2024/12/12	0	27.35	7	27.32	27.20	-7	12,761	-0.05%
2024/12/11	0	0.00	1	27.25	27.05	-1	12,756	-0.01%
2024/12/10	0	0.00	2	27.25	27.25	-2	12,662	-0.02%
2024/12/09	0.4	27.44	11.8	27.51	27.55	-11.5	12,578	-0.09%
2024/12/06	0	0.00	0	26.95	27.15	0	12,345	0.00%
2024/12/05	0	26.95	4	27.00	27.00	-4	12,174	-0.03%
2024/12/04	0.1	26.90	15	26.83	27.00	-15	12,203	-0.12%
2024/12/03	0.9	26.70	9	26.80	27.00	-8.1	12,334	-0.07%
2024/12/02	2	26.10	3	26.42	26.45	-1	12,028	-0.01%
2024/11/29	1	26.00	0	0.00	26.05	1	11,861	0.01%
2024/11/28	0	0.00	1.2	26.20	26.15	-1.2	11,892	-0.01%
2024/11/27	0	0.00	17.2	26.08	26.20	-17.2	11,889	-0.14%
2024/11/26	3.1	25.53	3	25.52	25.60	0.1	11,353	0.00%
2024/11/25	0	0.00	0.2	25.60	25.55	-0.2	11,448	0.00%
2024/11/22	9.1	25.55	0	0.00	25.50	9.1	11,127	0.08%
2024/11/21	0.2	25.45	0	0.00	25.60	0.2	11,055	0.00%
2024/11/20	1	25.30	0	0.00	25.20	1	10,876	0.01%
2024/11/19	1	25.25	0.2	25.30	25.45	0.8	10,859	0.01%
2024/11/18	2	25.15	0	0.00	25.20	2	10,863	0.02%
2024/11/15	3.1	25.20	0	0.00	25.20	3.1	10,788	0.03%
2024/11/14	10.2	25.18	0	0.00	25.25	10.2	10,926	0.09%
2024/11/13	2	25.35	0.7	25.38	25.45	1.3	10,982	0.01%
2024/11/12	0	0.00	0	25.45	25.35	0	11,299	0.00%
2024/11/11	1	25.20	0	0.00	25.50	1	12,581	0.01%
2024/11/08	0.1	25.55	0	0.00	25.55	0.1	12,938	0.00%
2024/11/07	0	0.00	7	25.45	25.35	-7	13,334	-0.05%
2024/11/06	2.2	25.31	2	25.50	25.35	0.2	13,612	0.00%
2024/11/05	0	0.00	1.2	25.35	25.45	-1.2	13,799	-0.01%
2024/11/04	0	0.00	1	25.25	25.35	-1	14,146	-0.01%
2024/11/01	9.3	25.13	0	0.00	25.15	9.3	14,617	0.06%
2024/10/30	2	25.35	1	25.30	25.45	1	14,647	0.01%
2024/10/29	13.1	25.28	0	0.00	25.35	13.1	15,056	0.09%
2024/10/28	0	0.00	11	25.45	25.55	-11	15,063	-0.07%
2024/10/25	3	25.60	7	25.60	25.45	-4	15,144	-0.03%
2024/10/24	0	0.00	1	25.50	25.60	-1	15,362	-0.01%
2024/10/23	7	25.61	0	0.00	25.55	7	15,491	0.05%
2024/10/22	0	0.00	22	25.73	26.00	-22	15,529	-0.14%
2024/10/18	0	0.00	0.1	25.90	26.00	-0.1	16,069	0.00%
2024/10/17	0.2	25.65	0	0.00	25.65	0.2	16,243	0.00%
2024/10/16	0	0.00	0.2	25.75	25.55	-0.2	16,522	0.00%
2024/10/15	2	25.98	9.1	25.95	26.05	-7.1	16,678	-0.04%
2024/10/14	0.4	25.45	0	0.00	25.65	0.4	16,540	0.00%
2024/10/11	0.1	25.55	0	0.00	25.35	0.1	16,578	0.00%
2024/10/09	6.8	25.37	0	0.00	25.30	6.8	16,752	0.04%
2024/10/08	11.1	25.30	0	0.00	25.30	11.1	16,855	0.07%
2024/10/04	1	25.35	16	25.50	25.50	-15	17,082	-0.09%
2024/10/01	0	25.50	0	0.00	25.60	0	17,185	0.00%
2024/09/30	4.3	25.77	0	0.00	25.70	4.3	17,361	0.02%
2024/09/27	1.9	26.05	0	0.00	25.80	1.9	17,480	0.01%
2024/09/26	1.4	25.96	0	0.00	26.00	1.4	17,525	0.01%
2024/09/25	0	0.00	2.4	26.05	26.00	-2.4	17,465	-0.01%
2024/09/23	0.9	25.90	2	25.93	26.00	-1.1	17,670	-0.01%
2024/09/20	0	0.00	3	25.83	25.80	-3	17,811	-0.02%
2024/09/19	0.8	25.80	3	25.75	25.80	-2.2	18,026	-0.01%
2024/09/18	4	25.43	0	0.00	25.45	4	18,578	0.02%
2024/09/13	2	25.50	3	25.50	25.55	-1	19,797	-0.01%
2024/09/12	0	0.00	14	25.50	25.60	-14	20,472	-0.07%
2024/09/11	0.7	25.40	3	25.28	25.30	-2.3	20,572	-0.01%
2024/09/10	1	25.20	1	25.35	25.40	0	20,775	0.00%
2024/09/09	1.4	24.99	2	25.10	25.25	-0.6	20,905	0.00%
2024/09/06	0	0.00	2	25.35	25.50	-2	20,891	-0.01%
2024/09/05	1	25.15	0	0.00	25.30	1	20,951	0.00%
2024/09/04	11.5	24.79	1	24.70	24.85	10.5	20,919	0.05%
2024/09/03	3	25.25	0	0.00	25.40	3	20,829	0.01%
2024/09/02	8.2	25.28	0	0.00	25.45	8.2	21,014	0.04%
2024/08/30	2.3	25.35	0.2	25.40	25.50	2.1	21,147	0.01%
2024/08/29	6.3	25.20	3	25.25	25.30	3.3	21,268	0.02%
2024/08/28	10.1	25.32	0	0.00	25.45	10.1	21,622	0.05%
2024/08/27	12.3	25.47	0	0.00	25.55	12.3	23,236	0.05%
2024/08/26	2	25.70	4	25.93	25.80	-2	23,398	-0.01%
2024/08/23	0.1	25.80	9	25.81	25.70	-8.9	23,708	-0.04%
2024/08/22	1.1	25.79	1	25.75	25.95	0.1	23,902	0.00%
2024/08/21	13.3	25.70	0	0.00	25.75	13.3	23,964	0.06%
2024/08/20	0	0.00	21	25.93	26.00	-21	23,946	-0.09%
2024/08/19	0	0.00	1	25.50	25.55	-1	24,088	0.00%
2024/08/16	0	0.00	13	25.36	25.55	-13	24,269	-0.05%
2024/08/15	3	25.22	5	25.29	25.10	-2	24,375	-0.01%
2024/08/14	14.1	25.13	30	25.27	25.30	-15.9	24,601	-0.06%
2024/08/13	109.5	25.02	0	0.00	25.05	109.5	24,344	0.45%	大買/鉅額交易
2024/08/12	5	27.46	111	27.37	27.45	-106	23,266	-0.46%	大賣/鉅額交易
2024/08/09	10	27.25	2.1	27.55	27.30	7.9	23,193	0.03%
2024/08/08	3.2	26.71	4	26.85	26.80	-0.8	23,004	0.00%
2024/08/07	5	27.08	0	0.00	27.10	5	23,048	0.02%
2024/08/06	5.4	27.00	3	26.60	27.00	2.4	23,792	0.01%
2024/08/05	17.3	26.68	7.1	26.94	26.40	10.2	23,717	0.04%
2024/08/02	1	28.10	2.1	28.05	28.15	-1.1	23,593	0.00%
2024/08/01	2.6	28.47	4.5	28.48	28.40	-1.9	23,962	-0.01%
2024/07/31	1.3	27.70	5.6	27.70	27.75	-4.3	24,598	-0.02%
2024/07/30	1.2	27.30	0	0.00	27.40	1.2	24,753	0.00%
2024/07/29	3	27.70	1	27.70	27.75	2	25,268	0.01%
2024/07/26	1.3	27.40	2.2	27.36	27.30	-1	26,019	0.00%
2024/07/23	0	0.00	3.1	27.55	27.75	-3.1	26,305	-0.01%
2024/07/22	2	27.15	1.4	27.05	27.25	0.6	26,232	0.00%
2024/07/19	4	27.14	11.1	27.16	27.40	-7.1	26,004	-0.03%
2024/07/18	0	0.00	3.8	27.56	27.60	-3.8	25,670	-0.01%
2024/07/17	0.1	27.40	5.1	27.34	27.25	-5	25,419	-0.02%
2024/07/16	0.4	27.45	0.2	27.45	27.45	0.2	25,245	0.00%
2024/07/15	0.2	27.65	5	27.54	27.65	-4.8	25,237	-0.02%
2024/07/12	7	27.46	7.2	27.60	27.50	-0.2	25,229	0.00%
2024/07/11	3	27.42	3	27.65	27.50	0	25,472	0.00%
2024/07/10	0	27.22	5.2	27.39	27.15	-5.2	25,561	-0.02%
2024/07/09	0.1	27.40	4	27.30	27.20	-3.9	25,519	-0.02%
2024/07/08	0	27.20	11	27.30	27.50	-11	25,511	-0.04%
2024/07/05	1	27.25	5.4	27.31	27.05	-4.4	25,351	-0.02%
2024/07/03	1	26.75	0	0.00	26.90	1	24,998	0.00%
2024/07/01	0.1	26.50	2.1	26.45	26.60	-2	24,796	-0.01%
2024/06/28	0	0.00	11	26.50	26.40	-11	24,717	-0.04%
2024/06/27	3	26.02	6	26.12	26.30	-3	24,595	-0.01%
2024/06/26	4	26.29	0	26.35	26.25	4	24,667	0.02%
2024/06/25	2.3	26.51	1	26.70	26.35	1.3	24,589	0.01%
2024/06/24	6.3	26.44	6	26.23	26.65	0.3	24,250	0.00%
2024/06/21	1	26.15	11.2	26.48	26.45	-10.2	23,725	-0.04%
2024/06/20	0.1	26.15	5	26.29	26.35	-4.9	23,103	-0.02%
2024/06/19	6	26.03	60.3	26.09	26.30	-54.3	22,637	-0.24%
2024/06/18	1	25.95	6	25.70	26.00	-5	22,268	-0.02%
2024/06/17	1.1	25.50	7	25.60	25.65	-5.9	22,262	-0.03%
2024/06/14	0	25.28	8.1	25.48	25.55	-8	22,202	-0.04%
2024/06/13	0.1	25.30	5	25.35	25.25	-4.9	22,222	-0.02%
2024/06/12	1.4	25.14	2	25.35	25.05	-0.6	22,483	0.00%
2024/06/11	1.8	25.23	5	25.28	25.10	-3.2	22,803	-0.01%
2024/06/07	0	0.00	10.1	25.20	25.20	-10.1	22,777	-0.04%
2024/06/06	9.1	24.96	0.2	24.90	24.85	8.9	22,603	0.04%
2024/06/05	0.3	24.70	0	0.00	24.65	0.3	22,474	0.00%
2024/06/04	3.1	24.42	5	24.50	24.40	-2	22,417	-0.01%
2024/06/03	4.3	24.82	0	0.00	24.70	4.3	22,057	0.02%
2024/05/31	8	24.92	2	25.00	25.00	6	21,585	0.03%
2024/05/30	2.1	24.88	0	0.00	24.75	2.1	19,957	0.01%
2024/05/29	10.1	25.13	0.3	25.10	25.05	9.8	19,628	0.05%
2024/05/28	3	25.45	0	0.00	25.50	3	19,173	0.02%
2024/05/27	1	25.50	4	25.54	25.55	-3	19,159	-0.02%
2024/05/24	2.1	25.28	6	25.45	25.40	-3.9	19,140	-0.02%
2024/05/23	4.2	25.32	11	25.32	25.50	-6.8	19,071	-0.04%
2024/05/22	2	25.40	23	25.51	25.60	-21	18,774	-0.11%
2024/05/21	7.2	25.58	10	25.52	25.55	-2.8	18,554	-0.02%
2024/05/20	5.3	25.75	8	25.90	25.90	-2.7	18,209	-0.01%
2024/05/17	11.1	26.00	0	0.00	26.00	11.1	17,797	0.06%
2024/05/16	7.1	26.11	6	26.16	26.05	1.1	17,493	0.01%
2024/05/15	6	26.05	7.5	26.18	26.05	-1.5	17,046	-0.01%
2024/05/14	2	25.98	2.7	26.04	26.10	-0.7	16,817	0.00%
2024/05/13	4.2	26.05	0	0.00	26.20	4.2	16,584	0.03%
2024/05/10	1.9	26.03	126.4	26.01	26.25	-124.5	16,251	-0.77%	大賣/鉅額交易
2024/05/09	54.1	25.34	16.1	25.20	25.15	38	15,318	0.25%
2024/05/08	1	25.25	2.1	25.40	25.55	-1.1	15,029	-0.01%
2024/05/07	6.1	25.49	35.4	25.57	25.55	-29.3	14,703	-0.20%
2024/05/06	21.5	25.29	10	25.28	25.45	11.5	14,087	0.08%
2024/05/03	10	24.38	13.1	24.34	24.25	-3.1	12,973	-0.02%
2024/05/02	11.2	24.02	33.2	24.10	24.20	-22	12,645	-0.17%
2024/04/30	45.2	23.93	8	23.81	23.65	37.2	12,038	0.31%
2024/04/29	0	0.00	2.2	23.34	23.40	-2.2	11,047	-0.02%
2024/04/26	1	22.65	0	0.00	22.55	1	10,608	0.01%
2024/04/25	2.7	22.60	0	0.00	22.50	2.7	10,607	0.03%
2024/04/24	2	22.98	4	22.96	22.85	-2	10,530	-0.02%
2024/04/19	3	22.28	4	22.19	22.20	-1	10,767	-0.01%
2024/04/17	2	22.30	2	22.45	22.45	0	10,422	0.00%
2024/04/16	14	22.55	1	22.80	22.40	13	10,148	0.13%
2024/04/15	0	23.00	10	22.95	22.95	-10	9,885	-0.10%
2024/04/12	8	22.94	0	0.00	23.00	8	9,824	0.08%
2024/04/11	1.1	23.10	3	23.20	23.20	-1.9	9,588	-0.02%
2024/04/10	0	23.20	1	23.20	23.15	-1	9,512	-0.01%
2024/04/08	0	0.00	0.2	23.05	23.10	-0.2	9,446	0.00%
2024/04/03	4	22.93	0	0.00	22.85	4	9,417	0.04%
2024/04/02	0	0.00	5	23.15	23.20	-5	9,368	-0.05%
2024/03/29	0	0.00	8	23.13	23.15	-8	9,418	-0.08%
2024/03/28	3	22.85	0	0.00	22.90	3	9,127	0.03%
2024/03/27	0.1	23.00	5.1	23.05	23.00	-5	9,025	-0.06%
2024/03/26	0	23.00	3	23.07	23.05	-3	9,034	-0.03%
2024/03/25	4	22.83	14.3	22.81	22.90	-10.3	8,974	-0.11%
2024/03/22	1.9	22.95	0	0.00	22.95	1.9	8,953	0.02%
2024/03/21	0	0.00	7.2	23.00	23.00	-7.2	8,805	-0.08%
2024/03/20	1.1	22.51	0	0.00	22.55	1.1	8,693	0.01%
2024/03/19	0	0.00	2	22.95	22.80	-2	8,611	-0.02%
2024/03/18	1	23.00	9	23.04	22.95	-8	8,441	-0.09%
2024/03/15	0.2	22.70	9.5	22.83	23.00	-9.3	8,256	-0.11%
2024/03/14	3	22.67	2	22.58	22.80	1	7,861	0.01%
2024/03/13	5	22.20	1	22.15	22.15	4	7,452	0.05%
2024/03/12	2	22.00	0	0.00	22.05	2	7,346	0.03%
2024/03/11	1	22.10	2	22.10	22.00	-1	7,352	-0.01%
2024/03/08	7	21.89	4	22.00	22.00	3	7,333	0.04%
2024/03/07	2.1	21.82	1.1	21.85	21.85	1	7,168	0.01%
2024/03/06	2	21.83	0	21.80	21.80	2	7,130	0.03%
2024/03/05	5.3	21.70	1.4	21.77	21.70	3.9	7,926	0.05%
2024/03/04	5.1	21.75	0.5	21.80	21.75	4.6	7,954	0.06%
2024/03/01	2	21.88	0	0.00	21.85	2	8,074	0.02%
2024/02/29	3	21.93	9	21.89	22.00	-6	8,180	-0.07%
2024/02/27	11	21.70	0	0.00	21.85	11	8,013	0.14%
2024/02/26	1	21.60	5	21.65	21.60	-4	7,956	-0.05%
2024/02/23	0.4	21.68	0	0.00	21.75	0.4	7,966	0.01%
2024/02/22	3.2	21.72	3	21.75	21.70	0.2	8,148	0.00%
2024/02/21	1.3	21.76	0	0.00	21.80	1.3	8,156	0.02%
2024/02/20	1	21.85	0	0.00	21.85	1	8,256	0.01%
2024/02/19	2	21.88	0.1	21.80	21.90	1.9	8,389	0.02%
2024/02/16	0	0.00	4	21.70	21.75	-4	8,616	-0.05%
2024/02/15	7.1	21.64	0	0.00	21.75	7.1	8,605	0.08%
2024/02/05	2	21.85	0	0.00	21.75	2	8,515	0.02%
2024/02/02	1	21.75	0	0.00	21.90	1	8,448	0.01%
2024/02/01	2	21.85	0	21.70	21.85	2	8,461	0.02%
2024/01/31	0	21.70	4	21.60	21.60	-4	8,431	-0.05%
2024/01/30	4	21.70	0	0.00	21.50	4	8,387	0.05%
2024/01/26	1	21.50	0	21.48	21.65	1	8,481	0.01%
2024/01/25	0	21.45	0	0.00	21.40	0	8,491	0.00%
2024/01/24	0	0.00	4	21.36	21.40	-4	8,466	-0.05%
2024/01/23	0.2	21.30	0.1	21.25	21.35	0.2	8,485	0.00%
2024/01/19	8.8	21.12	0	0.00	21.20	8.8	8,570	0.10%
2024/01/18	1	21.10	0	0.00	21.10	1	8,609	0.01%
2024/01/17	12.2	21.19	5	21.25	21.05	7.2	8,642	0.08%
2024/01/16	12.7	21.52	0	0.00	21.45	12.7	8,394	0.15%
2024/01/15	6	21.98	0	0.00	21.85	6	8,238	0.07%
2024/01/11	11	22.06	1	22.15	22.10	10	8,423	0.12%
2024/01/10	0	0.00	0	21.98	21.95	0	8,392	0.00%
2024/01/09	1.2	22.01	0	0.00	21.95	1.2	8,369	0.01%
2024/01/08	1	22.10	0	0.00	22.20	1	8,386	0.01%
2024/01/05	0	0.00	7	21.95	22.05	-7	8,390	-0.08%
2024/01/04	0	0.00	4.2	22.05	22.00	-4.2	8,524	-0.05%
2024/01/03	3.1	22.05	0	0.00	22.00	3.1	8,763	0.04%
2023/12/29	1.2	22.28	6	22.30	22.35	-4.8	8,785	-0.05%
2023/12/28	0.3	22.28	10	22.27	22.40	-9.7	9,047	-0.11%
2023/12/27	0.3	22.15	0.7	22.10	22.25	-0.4	9,000	0.00%
2023/12/26	0	0.00	1.1	22.14	22.20	-1.1	8,957	-0.01%
2023/12/25	2.5	21.85	0	0.00	21.95	2.5	8,979	0.03%
2023/12/22	3.1	21.80	0	0.00	21.90	3.1	9,044	0.03%
2023/12/21	1.2	21.81	0	0.00	21.85	1.2	9,195	0.01%
2023/12/20	8.2	21.99	1.4	22.04	21.90	6.8	9,149	0.07%
2023/12/19	0	0.00	5	22.15	22.20	-5	9,049	-0.06%
2023/12/18	5	22.25	0	0.00	22.35	5	9,185	0.05%
2023/12/15	2	22.30	0	22.25	22.25	2	9,172	0.02%
2023/12/14	0	22.10	22	22.40	22.40	-22	9,009	-0.24%
2023/12/13	0	0.00	0	22.15	22.20	0	8,829	0.00%
2023/12/12	12	22.15	0.2	22.15	22.20	11.8	8,996	0.13%
2023/12/11	3	22.10	0	0.00	22.20	3	9,087	0.03%
2023/12/08	0.9	22.05	226	22.10	22.10	-225.1	9,091	-2.48%	大賣/鉅額交易
2023/12/07	6	21.91	0	0.00	22.00	6	9,126	0.07%
2023/12/06	0.8	22.15	2.7	22.09	22.15	-1.9	9,160	-0.02%
2023/12/05	0	0.00	11	22.00	22.00	-11	9,092	-0.12%
2023/12/04	0	0.00	3	22.00	21.90	-3	9,084	-0.03%
2023/12/01	1.2	21.92	0	0.00	21.95	1.2	9,145	0.01%
2023/11/30	0	0.00	2	22.20	22.25	-2	9,118	-0.02%
2023/11/29	1.1	22.10	2.5	22.04	22.05	-1.4	8,298	-0.02%
2023/11/28	0	0.00	2	22.08	22.10	-2	8,178	-0.02%
2023/11/27	4	21.76	25	22.00	21.85	-21	8,488	-0.25%
2023/11/24	0	0.00	1	21.90	21.90	-1	8,357	-0.01%
2023/11/23	1	21.70	0	0.00	21.80	1	8,388	0.01%
2023/11/22	0.2	21.70	0	0.00	21.80	0.2	8,363	0.00%
2023/11/21	0	21.75	0.5	21.85	21.85	-0.5	8,432	-0.01%
2023/11/20	0	0.00	2.4	21.58	21.60	-2.4	8,468	-0.03%
2023/11/17	0	21.45	4.6	21.63	21.60	-4.6	8,529	-0.05%
2023/11/16	2.2	21.44	2.6	21.40	21.50	-0.4	8,413	0.00%
2023/11/15	1.2	21.24	3	21.32	21.45	-1.8	8,316	-0.02%
2023/11/14	0	0.00	3	20.95	21.00	-3	8,166	-0.04%
2023/11/13	6	20.95	3.6	20.94	20.95	2.4	8,343	0.03%
2023/11/10	1	20.80	0	0.00	20.90	1	8,559	0.01%
2023/11/09	6	20.68	0	0.00	20.75	6	8,701	0.07%
2023/11/08	0.2	20.85	2	21.00	20.85	-1.8	8,821	-0.02%
2023/11/07	2.1	20.85	2	20.85	20.90	0.1	8,850	0.00%
2023/11/06	10.3	21.02	7	20.96	20.95	3.3	8,959	0.04%
2023/11/03	1.2	20.83	0	0.00	20.85	1.2	8,904	0.01%
2023/11/02	0.6	20.61	0	0.00	20.60	0.6	8,963	0.01%
2023/11/01	0.2	20.40	0	0.00	20.40	0.2	8,986	0.00%
2023/10/31	1	20.35	0	20.35	20.30	1	9,086	0.01%
2023/10/30	3.1	20.40	0	0.00	20.30	3.1	9,213	0.03%
2023/10/27	0.2	20.45	0	0.00	20.45	0.2	9,210	0.00%
2023/10/26	10	20.30	0	0.00	20.25	10	9,321	0.11%
2023/10/24	4	20.44	0	0.00	20.40	4	9,230	0.04%
2023/10/23	0	0.00	0	20.55	20.50	0	9,231	0.00%
2023/10/20	16	20.52	4	20.56	20.50	12	9,209	0.13%
2023/10/19	12	20.66	0	0.00	20.75	12	9,104	0.13%
2023/10/18	5	20.80	0	0.00	20.80	5	9,079	0.06%
2023/10/17	6.2	20.90	0	0.00	20.95	6.2	9,086	0.07%
2023/10/16	0	0.00	3	20.95	21.00	-3	9,076	-0.03%
2023/10/13	9.7	20.99	0	0.00	20.95	9.7	9,080	0.11%
2023/10/12	1	21.05	0	0.00	21.20	1	9,112	0.01%
2023/10/11	2	20.83	3	20.93	21.00	-1	9,086	-0.01%
2023/10/06	0.2	20.55	5.5	20.59	20.55	-5.3	8,898	-0.06%
2023/10/05	7.6	20.33	5	20.35	20.30	2.6	8,934	0.03%
2023/10/04	9.4	20.24	0.7	20.30	20.20	8.7	8,920	0.10%
2023/10/03	11.4	20.50	1	20.50	20.45	10.4	8,707	0.12%
2023/10/02	8.1	20.58	0	0.00	20.55	8.1	8,817	0.09%
2023/09/28	2.4	20.56	0	0.00	20.50	2.4	9,148	0.03%
2023/09/27	2	20.53	0	0.00	20.50	2	9,172	0.02%
2023/09/26	5.2	20.53	0	0.00	20.55	5.2	9,154	0.06%
2023/09/25	3.4	20.74	0.7	20.80	20.75	2.7	9,020	0.03%
2023/09/22	1.2	20.71	1	20.65	20.70	0.2	9,164	0.00%
2023/09/21	6.4	20.68	0	0.00	20.60	6.4	9,204	0.07%
2023/09/20	0	0.00	1	20.85	20.90	-1	9,068	-0.01%
2023/09/19	4	20.95	2	20.93	20.85	2	9,071	0.02%
2023/09/18	2	20.95	0	0.00	20.95	2	9,082	0.02%
2023/09/15	5.2	21.13	3	21.07	21.00	2.2	9,141	0.02%
2023/09/14	2.6	21.05	9	21.06	21.20	-6.4	9,011	-0.07%
2023/09/13	4	20.85	0	0.00	20.90	4	8,930	0.04%
2023/09/12	2.3	20.76	10	20.86	20.90	-7.8	9,069	-0.09%
2023/09/11	2.7	20.70	8	20.67	20.75	-5.2	9,029	-0.06%
2023/09/08	2.2	20.53	0	0.00	20.55	2.2	8,994	0.02%
2023/09/07	4	20.49	0	0.00	20.50	4	9,070	0.04%
2023/09/06	3.2	20.54	0	0.00	20.50	3.2	9,038	0.04%
2023/09/05	1	20.65	0	0.00	20.65	1	9,004	0.01%
2023/09/04	3.2	20.75	0	0.00	20.70	3.2	9,002	0.04%
2023/09/01	13.2	20.58	1	20.70	20.60	12.2	9,050	0.13%
2023/08/31	18	20.64	0	0.00	20.50	18	9,070	0.20%
2023/08/30	2	20.85	6	20.90	20.85	-4	8,620	-0.05%
2023/08/29	9	20.73	0	0.00	20.70	9	8,741	0.10%
2023/08/28	1	20.80	3	20.72	20.80	-2	8,757	-0.02%
2023/08/25	4.4	20.61	0	0.00	20.60	4.4	9,983	0.04%
2023/08/24	32.6	20.70	0	20.80	20.70	32.6	10,088	0.32%
2023/08/23	7.2	20.85	0	0.00	20.80	7.2	10,050	0.07%
2023/08/22	1	20.90	1	20.90	20.90	0	10,047	0.00%
2023/08/21	12.3	20.92	0	0.00	20.90	12.3	10,108	0.12%
2023/08/18	21.2	20.81	2.2	20.97	20.80	19	10,119	0.19%
2023/08/17	6	20.87	6	20.87	20.85	0	10,146	0.00%
2023/08/16	6	21.69	1	21.70	21.60	5	10,018	0.05%
2023/08/15	7.3	21.98	6	21.95	21.90	1.3	9,945	0.01%
2023/08/14	0	0.00	1	22.20	22.15	-1	9,949	-0.01%
2023/08/11	1	22.35	3	22.42	22.30	-2	10,042	-0.02%
2023/08/10	1	22.30	1	22.30	22.30	0	10,069	0.00%
2023/08/09	0	22.28	1	22.25	22.30	-1	10,027	-0.01%
2023/08/08	2	22.15	0	22.20	22.10	2	10,034	0.02%
2023/08/07	7	22.25	0	0.00	22.25	7	9,991	0.07%
2023/08/04	0	22.25	8	22.16	22.25	-8	10,055	-0.08%
2023/08/01	2	22.45	7	22.42	22.55	-5	9,979	-0.05%
2023/07/31	0	0.00	5	22.40	22.25	-5	9,921	-0.05%
2023/07/28	0	22.25	1	22.30	22.20	-1	9,898	-0.01%
2023/07/27	0.5	22.25	2	22.28	22.30	-1.5	9,934	-0.02%
2023/07/26	1.2	22.20	3.2	22.19	22.20	-2	10,146	-0.02%
2023/07/25	0	0.00	7.2	22.06	22.10	-7.2	11,061	-0.06%
2023/07/24	2	21.93	0	0.00	21.90	2	11,060	0.02%
2023/07/21	2	22.13	0	0.00	22.10	2	11,092	0.02%
2023/07/20	0	0.00	0.1	22.15	22.25	-0.1	11,086	0.00%
2023/07/19	3	22.00	2	22.15	22.10	1	11,039	0.01%
2023/07/18	6	22.15	1.8	22.18	22.15	4.2	11,021	0.04%
2023/07/17	0.1	22.10	6	22.13	22.20	-5.9	11,000	-0.05%
2023/07/14	1.7	21.95	0.2	21.95	22.05	1.5	10,992	0.01%
2023/07/13	0.1	21.90	0	21.85	21.85	0.1	10,937	0.00%
2023/07/12	7.1	21.79	6	21.80	21.85	1.1	10,975	0.01%
2023/07/11	0.1	21.90	6	21.71	21.80	-5.9	10,956	-0.05%
2023/07/10	14	21.46	0	0.00	21.40	14	10,960	0.13%
2023/07/07	21.7	21.43	19.2	21.42	21.40	2.5	10,921	0.02%
2023/07/06	25	21.75	0	0.00	21.60	25	10,801	0.23%
2023/07/05	9.8	22.02	0	0.00	22.00	9.8	10,449	0.09%
2023/07/04	1	22.05	10	22.05	22.05	-9	10,363	-0.09%
2023/07/03	1	22.20	0	0.00	22.10	1	10,402	0.01%
2023/06/30	2.1	22.10	0	0.00	22.20	2.1	10,462	0.02%
2023/06/28	9	22.13	0	0.00	22.15	9	10,277	0.09%
2023/06/27	17	22.20	0	0.00	22.20	17	10,251	0.17%
2023/06/26	1	22.30	0	0.00	22.25	1	10,263	0.01%
2023/06/21	0.2	22.30	0	0.00	22.35	0.2	10,281	0.00%
2023/06/20	11	22.20	0	0.00	22.25	11	10,383	0.11%
2023/06/19	3	22.20	2.5	22.21	22.35	0.5	10,418	0.00%
2023/06/16	6.2	22.22	2.7	22.36	22.20	3.5	10,438	0.03%
2023/06/15	5.1	22.30	0	0.00	22.40	5.1	10,337	0.05%
2023/06/14	10	22.38	6.3	22.36	22.45	3.7	10,473	0.04%
2023/06/13	2.1	22.30	15	22.40	22.45	-12.9	10,744	-0.12%
2023/06/12	0	0.00	13.2	22.30	22.30	-13.2	10,905	-0.12%
2023/06/09	7.5	22.26	3	22.28	22.25	4.5	11,120	0.04%
2023/06/07	2.1	22.35	0	0.00	22.40	2.1	11,297	0.02%
2023/06/06	0	0.00	6	22.44	22.35	-6	11,312	-0.05%
2023/06/05	0	0.00	0.3	22.40	22.40	-0.3	11,368	0.00%
2023/06/02	0	0.00	6	22.33	22.30	-6	11,361	-0.05%
2023/06/01	3	22.25	0	0.00	22.20	3	11,280	0.03%
2023/05/31	2.3	22.24	2.3	22.23	22.25	0	11,234	0.00%
2023/05/30	1	22.35	1	22.20	22.25	0	10,021	0.00%
2023/05/29	1	22.20	0	22.25	22.20	1	10,002	0.01%
2023/05/26	2.1	22.23	0.1	22.30	22.25	1.9	9,945	0.02%
2023/05/25	0.7	22.40	5	22.30	22.30	-4.4	9,922	-0.04%
2023/05/24	1	22.55	0	0.00	22.55	1	9,900	0.01%
2023/05/23	2.1	22.63	4	22.56	22.65	-1.9	9,887	-0.02%
2023/05/22	2	22.70	3	22.70	22.65	-1	9,796	-0.01%
2023/05/19	0	22.45	3.2	22.57	22.75	-3.2	9,738	-0.03%
2023/05/18	2	22.43	3.1	22.37	22.55	-1.1	9,576	-0.01%
2023/05/17	9.3	22.14	12	22.22	22.35	-2.7	9,499	-0.03%
2023/05/16	0	0.00	9	22.06	22.10	-9	9,301	-0.10%
2023/05/15	2	21.80	2	21.88	21.95	0	9,289	0.00%
2023/05/12	7.1	21.91	0	0.00	21.90	7.1	9,310	0.08%
2023/05/11	0	22.10	1	22.10	22.10	-1	9,303	-0.01%
2023/05/10	2	22.10	9	22.14	22.20	-7	9,272	-0.08%
2023/05/09	0	22.05	27	22.00	22.05	-27	9,211	-0.29%
2023/05/08	7	22.04	59	21.97	22.00	-52	9,272	-0.56%
2023/05/05	5	22.00	3	22.00	22.00	2	9,200	0.02%
2023/05/04	6	22.00	8	21.98	21.95	-2	9,216	-0.02%
2023/05/03	2.1	21.85	25	21.85	21.85	-22.9	9,195	-0.25%
2023/05/02	18	21.85	5.1	21.81	21.90	12.9	9,429	0.14%
2023/04/28	30.2	21.89	141.1	21.72	21.90	-110.9	9,633	-1.15%	大賣/鉅額交易
2023/04/27	3.1	22.90	0	0.00	22.80	3.1	8,832	0.04%
2023/04/25	2.1	22.88	2.3	22.86	22.80	-0.2	8,962	0.00%
2023/04/24	3	22.80	10	22.85	22.85	-7	9,083	-0.08%
2023/04/21	1	22.75	0.9	22.80	22.80	0.1	9,307	0.00%
2023/04/20	6	22.77	5	22.74	22.75	1	9,398	0.01%
2023/04/19	2.5	22.84	1	22.85	22.80	1.5	9,707	0.02%
2023/04/18	0.2	22.70	0	0.00	22.70	0.2	9,668	0.00%
2023/04/17	12.1	22.73	2	22.60	22.70	10.1	9,663	0.10%
2023/04/14	4.2	22.77	4	22.75	22.80	0.2	9,598	0.00%
2023/04/13	2	22.55	8.2	22.66	22.70	-6.2	9,682	-0.06%
2023/04/12	2.4	22.71	2	22.70	22.55	0.4	9,657	0.00%
2023/04/11	0.2	22.60	11	22.60	22.65	-10.8	9,705	-0.11%
2023/04/10	3.1	22.50	0	22.55	22.50	3.1	9,680	0.03%
2023/04/07	2	22.45	0.3	22.45	22.45	1.8	9,662	0.02%
2023/04/06	2.2	22.40	0	22.45	22.50	2.2	9,663	0.02%
2023/03/31	1	22.45	3.6	22.41	22.35	-2.6	9,602	-0.03%
2023/03/30	3.6	22.27	2.5	22.20	22.20	1.1	9,499	0.01%
2023/03/29	1.6	22.26	1	22.25	22.30	0.6	9,525	0.01%
2023/03/28	0	22.20	0	22.16	22.15	0	9,641	0.00%
2023/03/27	3	22.10	3.1	22.09	22.10	-0.1	9,761	0.00%
2023/03/24	5.2	22.01	2.1	22.12	22.10	3.1	9,921	0.03%
2023/03/23	4	21.94	5	21.96	22.05	-1	9,859	-0.01%
2023/03/22	2.4	22.00	6.3	21.98	22.05	-3.9	9,783	-0.04%
2023/03/21	7.3	21.66	8	21.63	21.75	-0.8	9,835	-0.01%
2023/03/20	4.1	21.47	0	0.00	21.45	4.1	9,787	0.04%
2023/03/17	4.5	21.65	2.6	21.60	21.65	1.9	9,778	0.02%
2023/03/16	26.4	21.55	0	21.65	21.55	26.4	9,654	0.27%
2023/03/15	33.5	22.14	10.1	22.00	21.95	23.4	9,537	0.25%
2023/03/14	17.4	22.21	2.1	22.15	22.15	15.2	9,431	0.16%
2023/03/13	4.1	22.40	7	22.44	22.50	-2.9	9,221	-0.03%
2023/03/10	17	22.62	1.2	22.61	22.60	15.8	9,132	0.17%
2023/03/09	7.5	22.79	4	22.80	22.80	3.5	9,110	0.04%
2023/03/08	7.1	22.90	6	22.90	22.90	1.1	9,380	0.01%
2023/03/07	0	0.00	1	23.00	23.05	-1	9,353	-0.01%
2023/03/06	6	22.97	2	23.00	22.90	4	9,487	0.04%
2023/03/03	2	22.75	0	0.00	22.75	2	9,570	0.02%
2023/03/02	1	22.80	0	0.00	22.75	1	9,626	0.01%
2023/03/01	5	22.75	2	22.85	22.85	3	9,629	0.03%
2023/02/24	2	22.88	1	22.90	22.85	1	9,437	0.01%
2023/02/23	0	0.00	5.3	22.97	22.95	-5.3	9,392	-0.06%
2023/02/21	1	22.80	0	0.00	22.85	1	9,365	0.01%
2023/02/20	5.2	23.00	1	23.00	23.00	4.2	9,470	0.04%
2023/02/17	1	22.90	1	22.95	22.90	0	9,558	0.00%
2023/02/16	0.4	22.88	1	22.85	22.80	-0.6	9,756	-0.01%
2023/02/15	11	22.75	0	0.00	22.75	11	9,975	0.11%
2023/02/14	1.2	22.87	1	22.95	23.00	0.2	9,927	0.00%
2023/02/13	2.1	22.70	0	0.00	22.75	2.1	9,939	0.02%
2023/02/10	0.2	22.65	0	0.00	22.70	0.2	9,897	0.00%
2023/02/09	3	22.55	0	0.00	22.55	3	9,857	0.03%
2023/02/08	1.1	22.60	0	0.00	22.60	1.1	9,868	0.01%
2023/02/07	3.1	22.64	0	0.00	22.60	3.1	9,878	0.03%
2023/02/06	7	22.69	0	0.00	22.60	7	9,844	0.07%
2023/02/03	5	22.80	0	0.00	22.75	5	9,790	0.05%
2023/02/02	2.2	22.83	0	0.00	22.80	2.2	9,861	0.02%
2023/02/01	0	0.00	1	22.85	22.90	-1	9,863	-0.01%
2023/01/31	8.3	23.01	0	0.00	22.75	8.3	9,935	0.08%
2023/01/30	10	23.18	14	23.36	23.40	-4	9,757	-0.04%
2023/01/17	2.3	23.08	3	23.10	22.95	-0.7	9,472	-0.01%
2023/01/16	0	0.00	2	23.05	23.20	-2	9,417	-0.02%
2023/01/13	6.1	22.84	2	22.88	22.80	4.1	9,417	0.04%
2023/01/12	104.2	22.90	0	0.00	22.85	104.2	9,548	1.09%	大買/鉅額交易
2023/01/11	8	23.19	0	0.00	23.20	8	9,506	0.08%
2023/01/10	1	23.30	6	23.34	23.50	-5	9,402	-0.05%
2023/01/09	3.3	23.07	209	23.40	23.40	-205.7	9,458	-2.18%	大賣/鉅額交易
2023/01/06	0	0.00	2	22.70	22.80	-2	9,312	-0.02%
2023/01/05	1	22.70	0	0.00	22.65	1	9,545	0.01%
2023/01/04	0	0.00	1.1	22.66	22.65	-1.1	9,605	-0.01%
2023/01/03	1	22.20	2	22.65	22.70	-1	9,796	-0.01%
2022/12/30	4	22.53	1	22.55	22.45	3	9,725	0.03%
2022/12/29	1	22.25	0	0.00	22.30	1	9,801	0.01%
2022/12/28	3	22.52	0	0.00	22.45	3	9,787	0.03%
2022/12/27	0	0.00	1	22.65	22.70	-1	9,878	-0.01%
2022/12/26	0	0.00	3.7	22.55	22.60	-3.7	10,009	-0.04%
2022/12/23	0	0.00	6.1	22.55	22.50	-6.1	10,149	-0.06%
2022/12/22	0	0.00	0.1	22.70	22.75	-0.1	10,289	0.00%
2022/12/21	4.1	22.60	0	0.00	22.65	4.1	10,575	0.04%
2022/12/20	2	22.65	1	22.85	22.80	1	10,693	0.01%
2022/12/19	5	22.50	0	0.00	22.85	5	10,666	0.05%
2022/12/16	7	22.64	10	22.68	22.65	-3	10,580	-0.03%
2022/12/14	2	22.65	2	22.70	22.70	0	10,663	0.00%
2022/12/13	4	22.46	0	0.00	22.35	4	10,604	0.04%
2022/12/12	0	0.00	1	22.60	22.70	-1	10,535	-0.01%
2022/12/09	3.1	22.62	1	22.65	22.65	2.1	10,887	0.02%
2022/12/08	2	22.50	0	0.00	22.55	2	10,891	0.02%
2022/12/07	0.1	22.50	21	22.53	22.60	-20.9	10,969	-0.19%
2022/12/06	2	22.10	1	22.15	22.05	1	10,870	0.01%
2022/12/05	1	22.40	13	22.36	22.25	-12	10,831	-0.11%
2022/12/02	106	22.50	0	0.00	22.40	106	10,830	0.98%	大買/鉅額交易
2022/12/01	2	22.73	3.5	22.75	22.80	-1.5	10,914	-0.01%
2022/11/30	17	22.49	0	0.00	22.70	17	10,886	0.16%
2022/11/29	0	0.00	11	22.15	22.35	-11	10,564	-0.10%
2022/11/28	9	21.95	21	22.15	22.05	-12	10,557	-0.11%
2022/11/25	2.5	22.18	5	22.20	22.25	-2.5	10,528	-0.02%
2022/11/24	0.2	22.25	5	22.27	22.35	-4.8	10,496	-0.05%
2022/11/23	0.6	22.17	2	22.15	22.00	-1.4	10,513	-0.01%
2022/11/22	0.6	21.93	3	21.87	21.95	-2.4	10,544	-0.02%
2022/11/21	1	21.55	2	21.65	21.80	-1	10,534	-0.01%
2022/11/18	3.1	21.80	0	0.00	21.70	3.1	10,464	0.03%
2022/11/17	3	21.85	0	0.00	21.95	3	10,427	0.03%
2022/11/16	2.3	22.11	0	0.00	22.05	2.3	10,485	0.02%
2022/11/15	0.6	22.35	1	22.35	22.35	-0.4	10,420	0.00%
2022/11/14	4	22.29	3	22.28	22.25	1	10,356	0.01%
2022/11/11	9	22.06	5.1	22.08	22.25	3.9	10,158	0.04%
2022/11/10	1	21.65	1.6	21.74	21.60	-0.6	10,015	-0.01%
2022/11/09	5.3	21.73	1.1	21.75	21.85	4.2	10,054	0.04%
2022/11/08	0	0.00	1	21.60	21.60	-1	10,101	-0.01%
2022/11/07	2.3	21.31	0	0.00	21.40	2.3	10,256	0.02%
2022/11/04	0	0.00	1	21.05	21.30	-1	10,652	-0.01%
2022/11/03	1	20.90	0	0.00	20.85	1	11,339	0.01%
2022/11/02	3	21.17	1	21.10	21.10	2	11,642	0.02%
2022/11/01	1.2	21.34	0	0.00	21.40	1.2	11,798	0.01%
2022/10/31	4.2	21.05	0	0.00	21.05	4.2	11,907	0.04%
2022/10/28	1	20.95	1	21.25	21.05	0	11,889	0.00%
2022/10/27	8.2	21.35	0.1	21.40	21.15	8.1	11,929	0.07%
2022/10/26	5	21.30	16	21.35	21.20	-11	11,905	-0.09%
2022/10/25	0	0.00	12	20.81	21.10	-12	11,906	-0.10%
2022/10/24	7	20.84	0	0.00	20.80	7	11,924	0.06%
2022/10/21	1	20.50	6	20.68	20.80	-5	11,941	-0.04%
2022/10/20	10.2	19.94	30	20.00	20.40	-19.8	11,971	-0.17%
2022/10/19	39	20.26	4.2	20.52	20.30	34.8	11,752	0.30%
2022/10/18	1	20.35	8	20.75	20.55	-7	11,730	-0.06%
2022/10/17	5.4	20.41	1	20.35	20.45	4.4	11,714	0.04%
2022/10/14	9.1	20.89	4	20.95	20.80	5.1	11,648	0.04%
2022/10/13	34.4	21.11	0	0.00	20.80	34.4	11,588	0.30%
2022/10/12	13	21.45	1.5	21.50	21.60	11.5	11,377	0.10%
2022/10/11	32.1	21.54	68	21.47	21.50	-35.9	11,351	-0.32%
2022/10/07	0.4	22.11	0	0.00	22.00	0.4	11,329	0.00%
2022/10/06	2.1	22.16	0	0.00	22.30	2.1	11,316	0.02%
2022/10/05	1.2	22.19	0	0.00	22.10	1.2	11,381	0.01%
2022/10/04	2	22.15	0	22.15	22.25	2	11,423	0.02%
2022/10/03	3.4	22.01	1	22.00	22.05	2.4	11,352	0.02%
2022/09/30	1.3	22.23	2	22.40	22.25	-0.7	11,278	-0.01%
2022/09/29	4.2	22.36	11	22.42	22.50	-6.8	11,213	-0.06%
2022/09/28	3.2	22.21	11	22.34	22.45	-7.8	11,165	-0.07%
2022/09/27	1.3	22.45	5	22.50	22.50	-3.7	10,951	-0.03%
2022/09/26	2.2	22.55	2	22.53	22.55	0.2	10,916	0.00%
2022/09/22	2.2	22.70	0	0.00	22.80	2.2	10,989	0.02%
2022/09/21	9.1	23.07	2	23.10	23.05	7.1	10,889	0.07%
2022/09/20	0	0.00	0.1	23.20	23.15	-0.1	10,823	0.00%
2022/09/19	0.1	23.20	1	23.20	23.10	-0.9	10,861	-0.01%
2022/09/16	0	0.00	3	23.18	23.40	-3	10,897	-0.03%
2022/09/15	0.8	23.02	0.4	23.10	23.10	0.4	10,618	0.00%
2022/09/14	1.4	22.90	1.3	23.01	22.90	0.1	10,586	0.00%
2022/09/13	3.2	23.30	3	23.32	23.20	0.2	10,705	0.00%
2022/09/12	0.4	23.16	2	23.25	23.25	-1.6	10,856	-0.01%
2022/09/08	1.2	22.95	0	0.00	23.00	1.2	10,992	0.01%
2022/09/07	8.2	22.80	1	22.90	22.80	7.2	11,111	0.07%
2022/09/06	0	0.00	5	23.14	23.20	-5	11,126	-0.04%
2022/09/05	2	22.80	33	22.85	22.95	-31	11,106	-0.28%
2022/09/02	2.1	22.81	0	0.00	22.75	2.1	11,255	0.02%
2022/09/01	102	22.85	0	0.00	22.85	102	11,220	0.91%	大買/鉅額交易
2022/08/31	0	0.00	2	23.20	23.25	-2	11,099	-0.02%
2022/08/30	7.1	22.86	4	22.95	23.00	3.1	11,025	0.03%
2022/08/29	5.4	22.91	0	0.00	22.95	5.4	10,973	0.05%
2022/08/26	0.1	23.20	0	0.00	23.20	0.1	10,937	0.00%
2022/08/25	1	23.00	0	0.00	23.15	1	10,978	0.01%
2022/08/24	5	22.85	4	22.85	22.85	1	11,046	0.01%
2022/08/23	6.1	22.93	1	23.00	22.90	5.1	11,387	0.04%
2022/08/19	1	23.35	0	0.00	23.35	1	11,564	0.01%
2022/08/18	1	23.40	1	23.45	23.45	0	11,625	0.00%
2022/08/17	2	23.50	2.8	23.61	23.60	-0.8	11,800	-0.01%
2022/08/16	0.1	23.55	0	0.00	23.55	0.1	11,829	0.00%
2022/08/15	0.5	23.60	3	23.60	23.60	-2.5	11,918	-0.02%
2022/08/12	0	0.00	2	23.50	23.60	-2	12,000	-0.02%
2022/08/11	30.2	23.21	10	23.30	23.40	20.2	12,096	0.17%
2022/08/10	4	24.19	17	24.16	24.35	-13	11,935	-0.11%
2022/08/09	13	23.85	3.2	23.66	23.90	9.8	11,262	0.09%
2022/08/05	0	23.30	0	0.00	23.30	0	11,019	0.00%
2022/08/04	4	22.98	3.4	22.97	22.95	0.6	11,111	0.01%
2022/08/03	2	22.93	3	22.95	23.00	-1	11,125	-0.01%
2022/08/02	23.3	22.97	4	23.04	23.10	19.3	11,197	0.17%
2022/08/01	1	23.25	17	23.21	23.25	-16	11,344	-0.14%
2022/07/29	2.8	22.93	5	23.03	23.10	-2.2	11,403	-0.02%
2022/07/28	0	0.00	5.4	23.07	23.05	-5.4	11,334	-0.05%
2022/07/27	0	0.00	7.5	22.74	22.80	-7.5	11,227	-0.07%
2022/07/26	1	22.30	0	0.00	22.35	1	11,148	0.01%
2022/07/25	3	22.28	1	22.40	22.35	2	11,188	0.02%
2022/07/22	2	22.10	0	0.00	22.15	2	11,362	0.02%
2022/07/20	3	21.67	2	22.05	21.70	1	11,645	0.01%
2022/07/19	0	0.00	5	21.85	21.75	-5	11,751	-0.04%
2022/07/18	1	21.65	2	21.65	21.75	-1	11,891	-0.01%
2022/07/15	14.2	21.59	1	21.45	21.45	13.2	12,051	0.11%
2022/07/14	0	0.00	1	21.90	21.95	-1	11,957	-0.01%
2022/07/13	4	21.93	1.2	21.93	22.00	2.8	12,006	0.02%
2022/07/12	5.1	21.48	2	21.40	21.40	3.1	12,138	0.03%
2022/07/11	18	21.94	6	21.92	21.85	12	12,138	0.10%
2022/07/08	2.1	22.18	0	0.00	22.15	2.1	12,347	0.02%
2022/07/07	2	22.08	0	0.00	22.10	2	12,433	0.02%
2022/07/06	1.1	22.30	5	22.20	22.10	-3.9	12,479	-0.03%
2022/07/05	1	22.45	0	0.00	22.65	1	12,597	0.01%
2022/07/01	0.8	22.38	8	22.63	22.40	-7.3	12,965	-0.06%
2022/06/30	3.3	22.68	0	0.00	22.60	3.3	13,150	0.02%
2022/06/24	2	23.05	2	23.13	23.15	0	13,498	0.00%
2022/06/23	0	0.00	7	23.10	22.95	-7	13,480	-0.05%
2022/06/22	0.3	22.85	0	0.00	22.85	0.3	13,471	0.00%
2022/06/21	2	22.78	7.1	23.04	23.05	-5.1	13,560	-0.04%
2022/06/20	13.3	22.16	25	22.48	22.25	-11.7	13,523	-0.09%
2022/06/17	3.2	22.56	0	0.00	22.65	3.2	13,356	0.02%
2022/06/16	2	23.00	2	23.38	22.90	0	13,196	0.00%
2022/06/15	0	0.00	2	23.15	23.05	-2	13,302	-0.02%
2022/06/14	8	22.97	2	23.00	23.05	6	13,482	0.04%
2022/06/13	8.1	22.74	0	0.00	22.75	8.1	13,591	0.06%
2022/06/10	1	23.25	0	0.00	23.20	1	13,495	0.01%
2022/06/09	2	23.33	0	0.00	23.45	2	13,551	0.01%
2022/06/08	1	23.40	0	0.00	23.45	1	13,584	0.01%
2022/06/07	1.2	23.27	4	23.40	23.25	-2.8	13,725	-0.02%
2022/06/06	1	23.40	1	23.45	23.50	0	13,886	0.00%
2022/06/02	1.2	23.23	0	0.00	23.45	1.2	14,224	0.01%
2022/06/01	2.2	23.56	2	23.68	23.45	0.2	14,595	0.00%
2022/05/31	20	23.70	12	23.78	23.80	8	14,638	0.05%
2022/05/30	4.2	23.85	9.3	23.80	23.95	-5.1	14,318	-0.04%
2022/05/27	0	0.00	9	23.53	23.60	-9	14,332	-0.06%
2022/05/26	0	0.00	4	23.16	23.15	-4	14,417	-0.03%
2022/05/25	0	0.00	4	23.10	23.20	-4	14,590	-0.03%
2022/05/24	3	22.97	1	23.05	22.90	2	14,713	0.01%
2022/05/23	18	22.62	0	0.00	22.85	18	14,608	0.12%
2022/05/20	0.1	22.50	12	22.75	22.70	-11.9	14,686	-0.08%
2022/05/19	4.9	22.38	47	22.45	22.40	-42.1	14,552	-0.29%
2022/05/18	0.1	22.45	0	0.00	22.90	0.1	14,313	0.00%
2022/05/17	0.1	22.00	0	0.00	22.00	0.1	14,125	0.00%
2022/05/16	13.2	21.98	4.4	21.77	21.90	8.7	14,122	0.06%
2022/05/13	0.3	21.88	10	21.90	21.90	-9.7	14,073	-0.07%
2022/05/12	16.7	22.12	0	0.00	21.80	16.7	14,082	0.12%
2022/05/11	6	22.16	0	0.00	22.35	6	13,909	0.04%
2022/05/10	7	21.89	7	22.21	22.35	0	13,929	0.00%
2022/05/09	8.3	22.38	5	22.25	22.20	3.3	14,031	0.02%
2022/05/06	16.2	22.65	10	22.75	22.85	6.2	14,106	0.04%
2022/05/05	43.2	23.34	19	23.55	23.15	24.2	14,232	0.17%
2022/05/04	21	23.40	18.7	23.42	23.40	2.3	14,222	0.02%
2022/05/03	0.1	23.55	0	0.00	23.45	0.1	14,444	0.00%
2022/04/29	0.1	23.80	0.8	23.75	23.75	-0.7	14,605	0.00%
2022/04/28	3.3	23.22	10	23.26	23.50	-6.7	14,821	-0.05%
2022/04/27	43.1	23.50	3	23.65	23.45	40.1	14,698	0.27%
2022/04/26	6	23.73	45	23.52	23.85	-39	14,591	-0.27%
2022/04/25	0.2	23.15	2	23.13	23.15	-1.8	14,463	-0.01%
2022/04/22	2	23.40	1	23.55	23.65	1	14,406	0.01%
2022/04/21	8.3	23.43	0	0.00	23.40	8.3	14,478	0.06%
2022/04/20	0.6	23.55	22	23.70	23.90	-21.4	14,506	-0.15%
2022/04/19	44	23.70	64	23.80	23.60	-20	14,591	-0.14%
2022/04/18	21.3	23.50	4	23.60	23.55	17.3	14,840	0.12%
2022/04/15	3.3	24.23	0	0.00	24.25	3.3	14,736	0.02%
2022/04/14	24.4	24.66	10	24.54	24.40	14.4	14,804	0.10%
2022/04/13	4	24.90	7	25.09	25.10	-3	14,646	-0.02%
2022/04/12	31	24.80	4	24.85	24.90	27	14,592	0.19%
2022/04/11	3	25.03	5	25.20	25.05	-2	14,518	-0.01%
2022/04/08	3	24.88	0.5	24.95	25.10	2.5	14,398	0.02%
2022/04/07	15	24.93	21	25.30	24.60	-6	14,322	-0.04%
2022/04/06	9.1	24.93	69	24.99	25.20	-59.9	13,996	-0.43%
2022/04/01	22.6	24.31	3	24.22	24.40	19.6	13,831	0.14%
2022/03/31	2.5	24.41	1	24.40	24.35	1.5	13,738	0.01%
2022/03/30	0	0.00	2	23.85	23.90	-2	13,523	-0.01%
2022/03/29	0	23.50	0	0.00	23.45	0	13,300	0.00%
2022/03/28	2.1	23.38	10	23.35	23.60	-8	13,273	-0.06%
2022/03/25	12.1	23.51	6	23.54	23.65	6.1	13,233	0.05%
2022/03/24	10.1	23.75	0	0.00	23.80	10.1	13,237	0.08%
2022/03/23	1.6	23.44	5	23.61	23.80	-3.4	13,200	-0.03%
2022/03/22	1.2	23.16	23	23.32	23.35	-21.8	13,010	-0.17%
2022/03/21	26	23.23	0	0.00	23.25	26	13,015	0.20%
2022/03/18	33.1	23.28	14	23.33	23.30	19.1	12,995	0.15%
2022/03/17	0	0.00	3	23.35	23.15	-3	12,807	-0.02%
2022/03/16	0	0.00	1	22.75	22.90	-1	12,580	-0.01%
2022/03/14	20	22.40	0	0.00	22.50	20	12,499	0.16%
2022/03/11	4	22.30	9	22.34	22.40	-5	12,537	-0.04%
2022/03/10	1	22.35	5	22.30	22.45	-4	12,579	-0.03%
2022/03/09	0	0.00	63	21.95	21.90	-63	12,490	-0.50%
2022/03/08	1.2	21.72	9	21.75	21.95	-7.8	12,340	-0.06%
2022/03/07	22.3	22.10	4.4	22.04	22.10	17.8	12,050	0.15%
2022/03/04	3	22.57	0.1	22.60	22.70	2.9	12,081	0.02%
2022/03/03	8.1	22.71	0	0.00	22.75	8.1	12,055	0.07%
2022/03/02	0	0.00	3.2	22.57	22.85	-3.2	12,185	-0.03%
2022/03/01	4.1	22.45	13	22.35	22.55	-8.9	12,038	-0.07%
2022/02/25	12.1	22.08	3	22.18	22.10	9.1	11,805	0.08%
2022/02/24	13.3	22.26	17.6	22.18	22.25	-4.3	11,547	-0.04%
2022/02/22	12.2	22.57	2	22.55	22.65	10.2	11,348	0.09%
2022/02/21	1.1	22.80	1	22.80	22.85	0.1	11,268	0.00%
2022/02/18	2.1	22.88	0	0.00	22.85	2.1	11,336	0.02%
2022/02/17	45	23.10	3.3	23.03	23.00	41.7	11,369	0.37%
2022/02/16	0.1	22.95	0	0.00	22.90	0.1	11,393	0.00%
2022/02/15	3.1	22.85	0	0.00	22.80	3.1	11,413	0.03%
2022/02/14	12.2	22.88	0	0.00	22.85	12.2	11,401	0.11%
2022/02/11	1.4	23.11	1.1	23.15	23.20	0.3	11,318	0.00%
2022/02/10	5	23.00	3.4	23.06	23.20	1.6	11,283	0.01%
2022/02/09	4	22.99	5	23.04	23.10	-1	11,214	-0.01%
2022/02/08	14	22.77	10.3	22.62	22.85	3.7	10,936	0.03%
2022/02/07	1.5	22.13	9	22.24	22.25	-7.5	10,705	-0.07%
2022/01/26	0	21.75	2	21.78	21.85	-2	10,425	-0.02%
2022/01/25	53.3	21.59	1	21.55	21.70	52.3	10,423	0.50%
2022/01/24	1.6	21.75	40	21.90	21.85	-38.4	10,230	-0.38%
2022/01/21	5.2	22.01	0	0.00	21.95	5.2	10,129	0.05%
2022/01/20	1.1	22.15	9	22.21	22.30	-8	9,839	-0.08%
2022/01/19	2.1	22.42	25.4	22.39	22.40	-23.3	9,743	-0.24%
2022/01/18	1	22.45	6	22.37	22.55	-5	9,734	-0.05%
2022/01/17	6.1	22.32	2.4	22.48	22.45	3.6	9,626	0.04%
2022/01/14	8.1	22.42	35	22.48	22.50	-27	9,461	-0.28%
2022/01/13	4	22.50	8.2	22.52	22.60	-4.2	9,286	-0.04%
2022/01/12	11.1	22.19	4.2	22.18	22.35	6.9	9,075	0.08%
2022/01/11	17.3	22.02	13	22.05	22.20	4.3	8,965	0.05%
2022/01/10	0.6	21.71	6.8	21.82	22.00	-6.2	8,682	-0.07%
2022/01/07	8.2	21.60	13.2	21.59	21.60	-5	8,566	-0.06%
2022/01/06	4.7	21.26	81.3	21.30	21.30	-76.6	8,414	-0.91%
2022/01/05	1	21.15	7	21.16	21.20	-6	8,343	-0.07%
2022/01/04	0.1	21.05	0	0.00	21.10	0.1	8,421	0.00%
2022/01/03	14	21.19	0	0.00	21.05	14	8,416	0.17%
2021/12/30	0	0.00	3	21.28	21.20	-3	8,390	-0.04%
2021/12/29	0.1	21.20	3	21.22	21.25	-2.9	8,526	-0.03%
2021/12/28	1	21.10	22	21.09	21.15	-21	8,505	-0.25%
2021/12/27	0	0.00	5.1	20.90	20.95	-5.1	8,505	-0.06%
2021/12/24	2	20.90	3	20.95	20.95	-1	8,742	-0.01%
2021/12/23	0.1	20.90	22.5	20.86	20.95	-22.4	8,790	-0.26%
2021/12/22	2	20.80	0.1	20.85	20.85	1.9	8,956	0.02%
2021/12/20	4	20.84	0	0.00	20.80	4	9,052	0.04%
2021/12/16	4	20.85	1	20.85	20.80	3	9,053	0.03%
2021/12/15	9	20.83	0	0.00	20.80	9	9,468	0.10%
2021/12/14	2	20.85	1	21.00	20.95	1	9,842	0.01%
2021/12/13	3	21.08	15.1	21.02	21.05	-12.1	10,125	-0.12%
2021/12/10	3.3	21.05	4	21.08	21.00	-0.7	10,328	-0.01%
2021/12/09	0.3	20.90	1	20.90	21.00	-0.7	10,456	-0.01%
2021/12/08	14	20.80	2	20.88	20.90	12	10,635	0.11%
2021/12/07	3	20.70	0.3	20.80	20.80	2.8	10,683	0.03%
2021/12/06	0	20.80	1.2	20.75	20.70	-1.2	10,698	-0.01%
2021/12/03	0	0.00	1.1	20.61	20.60	-1.1	10,788	-0.01%
2021/12/02	2.1	20.45	0	0.00	20.55	2.1	10,753	0.02%
2021/12/01	1	20.55	3	20.35	20.60	-2	10,836	-0.02%
2021/11/30	2	20.40	0	0.00	20.20	2	10,988	0.02%
2021/11/29	6.8	20.51	2	20.55	20.45	4.8	10,680	0.05%
2021/11/26	2.2	20.56	0	0.00	20.55	2.2	10,784	0.02%
2021/11/25	0.1	20.80	10	20.70	20.85	-9.9	10,914	-0.09%
2021/11/24	11	20.94	0	0.00	20.80	11	11,235	0.10%
2021/11/23	1.1	20.80	2.1	20.80	20.75	-1	11,761	-0.01%
2021/11/22	11	20.90	0.9	20.95	20.90	10.1	12,009	0.08%
2021/11/19	7	20.99	3	21.00	20.95	4	12,108	0.03%
2021/11/18	37.3	21.30	17	21.24	21.20	20.3	12,194	0.17%
2021/11/17	5	20.99	7.2	21.02	21.10	-2.2	12,132	-0.02%
2021/11/16	0	0.00	3	20.95	20.95	-3	12,146	-0.02%
2021/11/15	0	0.00	39.1	20.90	20.90	-39.1	12,319	-0.32%
2021/11/12	0.2	20.75	3	20.78	20.75	-2.8	12,284	-0.02%
2021/11/11	3	20.52	2	20.60	20.50	1	12,409	0.01%
2021/11/10	0.1	20.50	2	20.50	20.60	-1.9	12,565	-0.02%
2021/11/08	0	0.00	2.3	20.41	20.40	-2.3	12,673	-0.02%
2021/11/05	1	20.30	0	0.00	20.35	1	12,833	0.01%
2021/11/03	0	0.00	0.1	20.45	20.40	-0.1	12,953	0.00%
2021/11/02	0	0.00	13	20.44	20.45	-13	13,079	-0.10%
2021/11/01	5	20.35	3	20.35	20.35	2	13,153	0.02%
2021/10/29	0.4	20.40	0.4	20.40	20.35	0	13,166	0.00%
2021/10/28	0.2	20.40	0	0.00	20.40	0.2	13,083	0.00%
2021/10/26	2	20.40	0	0.00	20.50	2	13,242	0.02%
2021/10/25	0	0.00	0.3	20.35	20.35	-0.3	13,196	0.00%
2021/10/21	19	20.35	0	0.00	20.35	19	13,380	0.14%
2021/10/20	0	0.00	1	20.30	20.35	-1	13,479	-0.01%
2021/10/19	1	20.25	0	0.00	20.25	1	13,555	0.01%
2021/10/18	0	0.00	29	20.27	20.30	-29	13,762	-0.21%
2021/10/15	5	20.15	0	0.00	20.20	5	13,910	0.04%
2021/10/14	0	0.00	12	20.15	20.05	-12	13,957	-0.09%
2021/10/13	0.6	20.15	0.2	20.16	20.10	0.4	14,078	0.00%
2021/10/12	4.7	20.05	0	0.00	20.10	4.7	14,197	0.03%
2021/10/08	6.4	20.21	10	20.20	20.15	-3.6	14,142	-0.03%
2021/10/06	0	0.00	2	20.15	20.20	-2	14,303	-0.01%
2021/10/05	1	20.10	0	0.00	20.10	1	14,382	0.01%
2021/10/04	6	20.23	1.3	20.13	20.20	4.7	14,455	0.03%
2021/10/01	5	20.21	10	20.20	20.25	-5	14,398	-0.03%
2021/09/29	1	20.25	1	20.35	20.35	0	14,165	0.00%
2021/09/28	0	20.50	9	20.40	20.45	-9	14,079	-0.06%
2021/09/27	0	20.55	2	20.63	20.55	-2	14,037	-0.01%
2021/09/24	0	0.00	1	20.65	20.55	-1	14,010	-0.01%
2021/09/23	2.2	20.35	5	20.35	20.45	-2.8	13,983	-0.02%
2021/09/22	18.2	20.08	4.2	20.17	20.15	14.1	13,981	0.10%
2021/09/17	21.1	20.60	1	20.65	20.50	20.1	13,614	0.15%
2021/09/16	2.4	20.53	141.1	20.60	20.55	-138.7	13,223	-1.05%	大賣/鉅額交易
2021/09/15	3	21.13	1	21.10	21.10	2	12,919	0.02%
2021/09/14	23	21.15	13	21.15	21.15	10	12,725	0.08%
2021/09/13	1	21.05	19	21.03	21.05	-18	12,555	-0.14%
2021/09/10	4	20.90	15	21.00	20.95	-11	12,417	-0.09%
2021/09/09	10	20.90	0	0.00	20.80	10	12,590	0.08%
2021/09/08	14	20.89	1.1	20.90	20.90	12.9	12,510	0.10%
2021/09/07	0.1	20.90	0	0.00	20.90	0.1	12,485	0.00%
2021/09/06	11	20.95	5	21.00	20.95	6	12,482	0.05%
2021/09/03	0	0.00	24.1	20.86	20.95	-24.1	12,341	-0.20%
2021/09/02	1	20.60	2	20.55	20.65	-1	12,183	-0.01%
2021/09/01	13	20.68	5.1	20.73	20.60	7.9	12,052	0.07%
2021/08/31	1	20.60	12	20.66	20.90	-11	11,840	-0.09%
2021/08/30	12	20.47	68	20.52	20.70	-56	11,577	-0.48%
2021/08/27	5	20.33	67.2	20.35	20.45	-62.1	11,224	-0.55%
2021/08/26	10	19.85	3.9	19.90	19.95	6.1	10,698	0.06%
2021/08/25	1	19.85	3.1	19.88	19.90	-2.1	10,523	-0.02%
2021/08/24	3.5	19.69	2	19.75	19.80	1.5	10,427	0.01%
2021/08/23	0	0.00	30	19.60	19.50	-30	10,279	-0.29%
2021/08/20	0	0.00	6	19.52	19.60	-6	10,324	-0.06%
2021/08/19	2	19.45	25	19.50	19.50	-23	10,540	-0.22%
2021/08/18	3	19.65	0	0.00	19.75	3	10,374	0.03%
2021/08/17	2.5	19.51	0	0.00	19.75	2.5	10,361	0.02%
2021/08/16	7	19.57	8	19.70	19.60	-1	10,193	-0.01%
2021/08/13	4	19.65	0	0.00	19.70	4	10,051	0.04%
2021/08/12	19	19.74	4	19.74	19.80	15	10,022	0.15%
2021/08/11	8	19.75	32	19.78	19.80	-24	9,922	-0.24%
2021/08/10	25	19.69	2	19.60	19.65	23	9,839	0.23%
2021/08/09	52	19.63	11.4	19.61	19.75	40.6	10,120	0.40%
2021/08/06	0	0.00	181	19.61	19.70	-181	10,091	-1.79%	大賣/鉅額交易
2021/08/05	2	19.60	56	19.65	19.70	-54	10,269	-0.53%
2021/08/04	2	19.50	1.1	19.50	19.55	0.9	10,852	0.01%
2021/08/03	52	19.45	0	19.50	19.50	52	11,048	0.47%
2021/08/02	0	19.50	4	19.45	19.50	-4	11,217	-0.04%
2021/07/30	0	19.30	1	19.45	19.30	-1	11,201	-0.01%
2021/07/29	2.1	19.30	0	0.00	19.45	2.1	11,192	0.02%
2021/07/28	8	19.21	0	0.00	19.35	8	11,299	0.07%
2021/07/27	1	19.35	1	19.30	19.40	0	11,570	0.00%
2021/07/26	6.1	19.38	11.3	19.48	19.35	-5.1	11,866	-0.04%
2021/07/23	2	19.45	9.2	19.47	19.45	-7.2	11,931	-0.06%
2021/07/22	0	0.00	23.3	19.44	19.45	-23.3	12,126	-0.19%
2021/07/21	4	19.10	12	19.14	19.15	-8	12,493	-0.06%
2021/07/20	0	0.00	2.1	19.05	19.05	-2.1	12,603	-0.02%
2021/07/19	34.1	19.03	19.6	19.14	19.20	14.5	12,564	0.12%
2021/07/16	2	19.05	15	19.05	19.10	-13	12,609	-0.10%
2021/07/14	0	0.00	11.1	18.99	18.95	-11.1	12,695	-0.09%
2021/07/13	2	18.95	6.2	18.94	19.00	-4.2	12,744	-0.03%
2021/07/12	2	18.98	5	19.01	18.80	-3	12,765	-0.02%
2021/07/09	3	18.43	1	18.60	18.65	2	12,795	0.02%
2021/07/08	1	18.60	4	18.60	18.60	-3	12,882	-0.02%
2021/07/07	3	18.52	0	0.00	18.60	3	13,004	0.02%
2021/07/06	11	18.45	6.8	18.54	18.60	4.2	13,095	0.03%
2021/07/05	0	0.00	2.7	18.40	18.40	-2.7	13,124	-0.02%
2021/07/01	1	18.40	11.1	18.35	18.35	-10.1	13,130	-0.08%
2021/06/28	0	0.00	4	18.51	18.55	-4	13,360	-0.03%
2021/06/24	0	0.00	10	18.35	18.30	-10	13,573	-0.07%
2021/06/23	0	0.00	2	18.33	18.25	-2	13,662	-0.01%
2021/06/22	4	18.13	0	0.00	18.20	4	13,625	0.03%
2021/06/21	8.2	18.06	6	18.08	18.10	2.2	13,658	0.02%
2021/06/18	10	18.10	0	0.00	18.10	10	13,578	0.07%
2021/06/16	17.1	18.24	20	18.25	18.35	-2.9	13,596	-0.02%
2021/06/15	0	0.00	0.2	18.35	18.30	-0.2	13,561	0.00%
2021/06/11	0	0.00	0.8	18.30	18.25	-0.8	13,704	-0.01%
2021/06/10	0	0.00	1	18.20	18.30	-1	13,905	-0.01%
2021/06/09	7	18.24	0	0.00	18.20	7	13,931	0.05%
2021/06/08	0	0.00	1.2	18.31	18.30	-1.2	13,996	-0.01%
2021/06/07	2	18.18	0	0.00	18.20	2	14,185	0.01%
2021/06/04	1	18.30	20	18.30	18.30	-19	14,237	-0.13%
2021/06/03	1	18.35	0	18.40	18.40	1	14,414	0.01%
2021/06/02	0.1	18.35	16.5	18.41	18.40	-16.4	14,503	-0.11%
2021/06/01	7	18.21	6.2	18.24	18.30	0.8	14,492	0.01%
2021/05/31	7	18.20	0.6	18.20	18.25	6.4	14,649	0.04%
2021/05/28	6	18.18	2.1	18.15	18.15	3.9	14,824	0.03%
2021/05/27	12	18.00	0	0.00	18.15	12	14,871	0.08%
2021/05/26	0.3	18.10	1	18.10	18.10	-0.7	14,865	-0.01%
2021/05/25	2	18.03	2	18.05	18.00	0	14,969	0.00%
2021/05/24	2	18.05	0	0.00	17.95	2	15,054	0.01%
2021/05/21	0	0.00	3	18.07	18.05	-3	15,186	-0.02%
2021/05/20	0.1	17.95	0	0.00	17.85	0.1	15,259	0.00%
2021/05/19	7.5	17.95	3	18.05	17.90	4.5	15,291	0.03%
2021/05/18	5	18.06	11.4	18.02	18.05	-6.4	15,376	-0.04%
2021/05/17	26.1	17.78	7	17.76	17.60	19.1	15,525	0.12%
2021/05/14	26	17.91	2	18.05	18.05	24	15,264	0.16%
2021/05/13	9.6	17.84	5	18.05	17.85	4.6	15,148	0.03%
2021/05/12	42.9	18.18	12.1	17.94	17.95	30.8	14,846	0.21%
2021/05/11	22	18.89	6	18.78	18.70	16	14,208	0.11%
2021/05/10	7.2	19.00	1	19.10	19.10	6.2	14,073	0.04%
2021/05/07	8	18.91	0	0.00	18.90	8	14,200	0.06%
2021/05/06	19	18.75	6	18.78	18.90	13	14,360	0.09%
2021/05/05	5.5	18.52	54	18.59	18.60	-48.5	14,349	-0.34%
2021/05/04	11.1	18.57	2	18.53	18.55	9.1	14,263	0.06%
2021/05/03	52.4	18.71	8	18.87	18.70	44.4	13,977	0.32%
2021/04/29	4.1	19.00	4	19.05	19.00	0.1	13,824	0.00%
2021/04/28	29.4	19.07	85	19.09	19.10	-55.6	13,688	-0.41%
2021/04/27	89.5	19.27	52	19.26	19.25	37.5	13,701	0.27%
2021/04/26	20	19.40	6.2	19.58	19.80	13.8	13,132	0.10%
2021/04/23	6	19.40	5	19.43	19.45	1	12,946	0.01%
2021/04/22	16	19.47	4	19.49	19.50	12	12,998	0.09%
2021/04/21	9	19.45	1.9	19.47	19.45	7.1	12,883	0.06%
2021/04/20	9	19.53	5	19.54	19.65	4	12,834	0.03%
2021/04/19	6	19.34	18.3	19.38	19.50	-12.3	12,726	-0.10%
2021/04/16	7	19.22	1	19.25	19.25	6	12,615	0.05%
2021/04/15	7.6	19.21	12.1	19.21	19.20	-4.5	12,660	-0.04%
2021/04/14	40.1	18.94	7	18.91	19.00	33.1	12,435	0.27%
2021/04/13	6	18.83	33	18.85	18.80	-27	12,321	-0.22%
2021/04/12	0.2	18.58	10	18.55	18.60	-9.9	12,221	-0.08%
2021/04/09	0.2	18.62	6	18.60	18.55	-5.8	12,179	-0.05%
2021/04/08	1	18.65	0	0.00	18.65	1	12,192	0.01%
2021/04/07	5	18.70	1	18.75	18.75	4	12,406	0.03%
2021/04/06	11.2	18.70	3	18.70	18.70	8.2	12,315	0.07%
2021/04/01	5.1	18.65	0	0.00	18.65	5.1	12,249	0.04%
2021/03/31	1	18.65	7.2	18.67	18.65	-6.2	12,180	-0.05%
2021/03/30	8.9	18.51	3	18.50	18.60	5.9	12,000	0.05%
2021/03/29	5	18.45	0.5	18.45	18.45	4.5	11,801	0.04%
2021/03/26	16	18.35	4.9	18.37	18.35	11.1	11,753	0.09%
2021/03/25	8	18.30	6.2	18.31	18.35	1.8	11,694	0.02%
2021/03/24	0	0.00	2	18.28	18.25	-2	11,846	-0.02%
2021/03/23	10	18.22	8.3	18.23	18.20	1.7	11,824	0.01%
2021/03/22	9	18.21	80	18.19	18.20	-71	11,895	-0.60%
2021/03/19	7	18.21	37.2	18.25	18.30	-30.2	11,924	-0.25%
2021/03/18	9.1	18.39	15	18.42	18.35	-5.9	11,716	-0.05%
2021/03/17	10	18.52	2	18.45	18.40	8	11,720	0.07%
2021/03/16	4.8	18.59	32.8	18.55	18.55	-27.9	11,608	-0.24%
2021/03/15	1	18.35	0	18.40	18.35	1	11,566	0.01%
2021/03/12	14	18.24	29.3	18.28	18.35	-15.3	11,730	-0.13%
2021/03/11	0.9	18.30	20	18.40	18.30	-19.1	11,793	-0.16%
2021/03/10	3	18.23	0	0.00	18.30	3	11,705	0.03%
2021/03/09	2	18.15	0.6	18.25	18.30	1.4	11,697	0.01%
2021/03/08	11	18.05	0.1	18.10	18.00	10.9	11,582	0.09%
2021/03/05	35	18.12	2	18.10	18.05	33	11,527	0.29%
2021/03/04	22.4	18.03	58	18.01	18.15	-35.6	12,006	-0.30%
2021/03/03	5	18.20	46	18.19	18.20	-41	11,946	-0.34%
2021/03/02	2.4	18.08	39	18.11	18.00	-36.6	11,757	-0.31%
2021/02/26	15	18.04	21	18.02	18.15	-6	11,657	-0.05%
2021/02/25	3	18.28	4	18.25	18.30	-1	11,385	-0.01%
2021/02/24	0	0.00	4	18.19	18.20	-4	11,299	-0.04%
2021/02/23	65	18.17	61	18.15	18.15	4	11,252	0.04%
2021/02/22	8	17.94	54.4	17.93	17.90	-46.4	11,144	-0.42%
2021/02/19	1	17.80	0	0.00	17.90	1	11,139	0.01%
2021/02/18	4	17.90	4	17.93	17.90	0	11,114	0.00%
2021/02/17	31.5	17.74	1	17.75	17.80	30.5	11,076	0.28%
2021/02/05	8	17.39	0	0.00	17.45	8	10,857	0.07%
2021/02/04	0	0.00	2	17.40	17.40	-2	10,894	-0.02%
2021/02/03	1.6	17.33	1	17.30	17.40	0.6	11,101	0.01%
2021/02/02	2.1	17.23	0	0.00	17.25	2.1	11,225	0.02%
2021/02/01	3.3	17.26	24.6	17.31	17.20	-21.3	11,234	-0.19%
2021/01/29	23.2	17.26	0	0.00	17.15	23.2	11,168	0.21%
2021/01/28	25	17.30	0	0.00	17.30	25	10,905	0.23%
2021/01/27	7	17.41	0	0.00	17.40	7	10,698	0.07%
2021/01/26	23	17.43	0.2	17.52	17.45	22.8	10,625	0.21%
2021/01/25	10	17.46	0	0.00	17.50	10	10,620	0.09%
2021/01/22	8.9	17.52	0	0.00	17.45	8.9	10,667	0.08%
2021/01/21	19.1	17.65	2	17.65	17.60	17.1	10,581	0.16%
2021/01/20	5	17.73	0	0.00	17.60	5	10,516	0.05%
2021/01/19	2	17.90	40	17.90	17.90	-38	10,212	-0.37%
2021/01/18	12	17.92	15	17.85	17.90	-3	10,180	-0.03%
2021/01/15	6	17.98	18.2	18.02	17.95	-12.2	10,097	-0.12%
2021/01/14	0	0.00	1.5	18.15	18.15	-1.5	10,015	-0.01%
2021/01/13	0.1	18.10	0	0.00	18.15	0.1	10,011	0.00%
2021/01/12	3	18.13	10	18.15	18.05	-7	10,006	-0.07%
2021/01/11	50.6	18.25	43.9	18.23	18.30	6.8	9,971	0.07%
2021/01/08	1	18.15	10	18.30	18.30	-9	9,947	-0.09%
2021/01/07	0	0.00	0.2	18.05	18.10	-0.2	9,772	0.00%
2021/01/06	5.3	18.05	0	0.00	18.00	5.3	9,778	0.05%
2021/01/05	1	18.10	0.4	18.15	18.20	0.6	9,749	0.01%
2021/01/04	7	18.10	0	0.00	18.15	7	9,757	0.07%
2020/12/31	3	18.28	14.4	18.22	18.25	-11.4	9,683	-0.12%
2020/12/30	5.6	18.17	31.2	18.22	18.35	-25.6	9,616	-0.27%
2020/12/29	17	17.92	2	17.90	17.95	15	9,377	0.16%
2020/12/28	2	17.88	3.1	17.88	17.95	-1.1	9,414	-0.01%
2020/12/25	1.3	17.86	3.6	17.89	17.90	-2.4	9,421	-0.02%
2020/12/24	1	17.80	0	0.00	17.75	1	9,443	0.01%
2020/12/23	2	17.73	0	0.00	17.70	2	9,477	0.02%
2020/12/22	2	17.75	0.5	17.85	17.75	1.5	9,566	0.02%
2020/12/21	0.1	17.85	15.7	17.85	17.95	-15.7	9,821	-0.16%
2020/12/18	3	17.65	3	17.72	17.65	0	9,876	0.00%
2020/12/17	4	17.75	0	0.00	17.80	4	9,776	0.04%
2020/12/16	1.9	17.80	0	0.00	17.85	1.9	9,787	0.02%
2020/12/15	8.1	17.63	1	17.65	17.65	7.1	9,774	0.07%
2020/12/14	3.1	17.80	0	0.00	17.75	3.1	9,665	0.03%
2020/12/11	1	17.80	27	17.75	17.75	-26	9,673	-0.27%
2020/12/10	2.1	17.75	0	0.00	17.70	2.1	9,566	0.02%
2020/12/09	9	17.68	6	17.68	17.70	3	9,546	0.03%
2020/12/08	26.1	17.86	57.5	17.89	17.80	-31.4	9,439	-0.33%
2020/12/07	1.2	18.06	5	18.05	18.10	-3.8	9,191	-0.04%
2020/12/04	1.2	18.16	0.3	18.15	18.20	0.9	9,112	0.01%
2020/12/03	4.3	18.02	5	18.00	18.05	-0.7	9,059	-0.01%
2020/12/02	3	18.02	41	18.04	18.10	-38	9,028	-0.42%
2020/12/01	7.5	18.09	4	18.05	18.15	3.5	9,127	0.04%
2020/11/30	25	18.17	21	18.04	18.15	4	9,133	0.04%
2020/11/27	22	18.25	0	0.00	18.25	22	8,684	0.25%
2020/11/26	0	0.00	3	18.27	18.35	-3	8,699	-0.03%
2020/11/25	7	18.29	99.8	18.28	18.25	-92.8	8,971	-1.03%
2020/11/24	14	18.25	4	18.23	18.25	10	8,954	0.11%
2020/11/23	1	18.40	10.3	18.37	18.40	-9.3	8,948	-0.10%
2020/11/20	14	18.35	5	18.35	18.40	9	8,892	0.10%
2020/11/19	1	18.45	11	18.50	18.55	-10	8,887	-0.11%
2020/11/18	1.5	18.53	4	18.53	18.60	-2.5	8,887	-0.03%
2020/11/17	0	0.00	10	18.48	18.50	-10	8,824	-0.11%
2020/11/16	10.5	18.50	15	18.40	18.50	-4.5	9,026	-0.05%
2020/11/12	4	18.43	67	18.36	18.30	-63	9,077	-0.69%
2020/11/11	3	18.50	21	18.51	18.60	-18	9,078	-0.20%
2020/11/10	10	18.10	24	18.10	18.15	-14	8,999	-0.16%
2020/11/09	23	17.93	4	17.90	17.95	19	9,418	0.20%
2020/11/06	22	17.65	2	17.65	17.70	20	9,719	0.21%
2020/11/05	28	17.60	0	0.00	17.65	28	10,049	0.28%
2020/11/04	0.1	17.60	0.1	17.55	17.50	-0.1	10,219	0.00%
2020/11/03	6	17.46	0	0.00	17.55	6	10,329	0.06%
2020/11/02	3	17.22	0.5	17.31	17.45	2.5	10,413	0.02%
2020/10/30	23.1	17.21	26	17.20	17.20	-2.9	10,425	-0.03%
2020/10/29	12.2	17.28	0	0.00	17.25	12.2	10,416	0.12%
2020/10/28	6	17.40	0	0.00	17.45	6	10,413	0.06%
2020/10/27	1	17.45	0	0.00	17.45	1	10,478	0.01%
2020/10/26	6	17.58	12	17.55	17.50	-6	10,548	-0.06%
2020/10/23	33	17.44	0	0.00	17.40	33	10,651	0.31%
2020/10/22	5	17.30	2	17.40	17.45	3	10,777	0.03%
2020/10/21	7	17.33	0	0.00	17.30	7	10,929	0.06%
2020/10/20	23	17.31	0	0.00	17.40	23	10,978	0.21%
2020/10/19	6	17.41	0.3	17.50	17.40	5.7	10,950	0.05%
2020/10/16	25	17.47	1	17.55	17.40	24	10,964	0.22%
2020/10/15	13	17.50	1	17.50	17.50	12	10,986	0.11%
2020/10/14	2.1	17.55	1	17.55	17.55	1.1	11,015	0.01%
2020/10/13	3	17.55	0	0.00	17.55	3	10,979	0.03%
2020/10/12	2.7	17.79	0	0.00	17.80	2.7	10,960	0.02%
2020/10/08	2	17.83	1	17.75	17.80	1	11,029	0.01%
2020/10/07	8	17.87	2	17.85	17.80	6	11,093	0.05%
2020/10/06	44	17.81	0	0.00	17.90	44	11,200	0.39%
2020/10/05	5	17.70	0	0.00	17.75	5	11,246	0.04%
2020/09/30	5	17.76	0	0.00	17.65	5	11,276	0.04%
2020/09/29	6.8	17.81	0	0.00	17.70	6.8	11,284	0.06%
2020/09/28	3	17.80	3	17.65	17.75	0	11,378	0.00%
2020/09/25	20	17.55	25	17.35	17.50	-5	11,471	-0.04%
2020/09/24	14	17.30	13	17.40	17.25	1	11,389	0.01%
2020/09/23	24.9	17.71	20.1	17.65	17.70	4.8	11,189	0.04%
2020/09/22	7	17.84	1	17.85	17.80	6	11,077	0.05%
2020/09/21	21	18.01	36	17.99	17.95	-15	11,089	-0.14%
2020/09/18	2.1	18.05	16	18.10	18.15	-13.9	11,113	-0.13%
2020/09/17	1	18.00	0	0.00	18.00	1	11,057	0.01%
2020/09/16	3	18.15	0	0.00	18.15	3	11,101	0.03%
2020/09/15	2	18.08	5	18.06	18.15	-3	11,089	-0.03%
2020/09/11	0.6	18.15	3.5	18.09	18.10	-2.9	11,344	-0.03%
2020/09/10	1	17.95	0	0.00	18.05	1	11,362	0.01%
2020/09/09	4	17.93	39	18.00	18.00	-35	11,490	-0.30%
2020/09/08	5	17.98	0	0.00	18.10	5	11,601	0.04%
2020/09/07	9	18.07	10	18.05	18.00	-1	11,831	-0.01%
2020/09/04	81	17.88	20	17.95	17.80	61	11,982	0.51%
2020/09/03	4	18.05	1	18.05	18.00	3	11,939	0.03%
2020/09/02	27	18.04	0	0.00	18.00	27	11,980	0.23%
2020/09/01	17	18.08	8	18.06	18.05	9	11,996	0.08%
2020/08/31	14	18.36	0	0.00	18.05	14	11,938	0.12%
2020/08/28	2	18.35	25	18.40	18.45	-23	11,760	-0.20%
2020/08/27	6	18.40	11	18.39	18.40	-5	11,945	-0.04%
2020/08/26	25	18.45	0	0.00	18.50	25	11,945	0.21%
2020/08/25	15	18.55	0	0.00	18.45	15	12,090	0.12%
2020/08/24	3	18.45	5	18.45	18.40	-2	12,362	-0.02%
2020/08/21	12	18.52	0	0.00	18.60	12	12,414	0.10%
2020/08/20	20	18.50	0	0.00	18.45	20	12,423	0.16%
2020/08/19	13	18.85	5	18.85	18.80	8	12,273	0.07%
2020/08/18	16	18.82	10	18.80	18.90	6	12,200	0.05%
2020/08/17	24	18.83	27	18.81	18.80	-3	12,283	-0.02%
2020/08/14	16	18.87	7	18.85	18.80	9	12,268	0.07%
2020/08/13	30	18.84	7	18.80	18.95	23	12,163	0.19%
2020/08/12	65	20.10	10	20.10	20.15	55	11,672	0.47%
2020/08/11	60	20.17	8	20.19	20.15	52	11,323	0.46%
2020/08/10	8	20.30	1	20.30	20.30	7	11,058	0.06%
2020/08/07	4	20.40	4	20.40	20.40	0	10,928	0.00%
2020/08/06	15	20.34	0	0.00	20.40	15	10,860	0.14%
2020/08/04	2	20.03	0	0.00	20.00	2	10,947	0.02%
2020/08/03	0	0.00	1	20.10	20.00	-1	10,886	-0.01%
2020/07/31	5	20.10	0	0.00	20.10	5	10,802	0.05%
2020/07/30	5	20.15	0	0.00	20.15	5	10,800	0.05%
2020/07/29	29	20.15	18	20.03	20.00	11	10,778	0.10%
2020/07/28	10	19.80	1	19.95	19.95	9	10,876	0.08%
2020/07/27	39	19.89	5	20.00	19.85	34	11,090	0.31%
2020/07/24	30	20.01	2	20.08	20.00	28	11,168	0.25%
2020/07/22	2	20.10	1	20.20	20.20	1	11,440	0.01%
2020/07/21	0	0.00	4	20.10	20.20	-4	11,520	-0.03%
2020/07/20	12	20.06	119.7	20.10	20.05	-107.7	11,536	-0.93%	大賣/鉅額交易
2020/07/17	17	20.16	0	0.00	20.10	17	11,630	0.15%
2020/07/16	0	0.00	0.4	20.15	20.05	-0.4	11,941	0.00%
2020/07/15	14.4	20.01	0	0.00	20.20	14.4	11,980	0.12%
2020/07/14	29	20.04	81	20.05	20.05	-52	12,057	-0.43%
2020/07/13	0	0.00	2	20.10	20.05	-2	12,172	-0.02%
2020/07/10	14	20.15	0	0.00	20.15	14	12,355	0.11%
2020/07/09	22	20.27	0	0.00	20.20	22	12,516	0.18%
2020/07/08	20	20.25	57	20.30	20.35	-37	12,750	-0.29%
2020/07/07	2	20.30	15	20.55	20.35	-13	12,910	-0.10%
2020/07/06	0	0.00	3	20.33	20.50	-3	12,931	-0.02%
2020/07/03	9	20.15	30	20.15	20.15	-21	12,943	-0.16%
2020/07/02	5	20.05	3	20.08	20.10	2	13,072	0.02%
2020/07/01	0	0.00	0.1	20.10	20.05	-0.1	13,325	0.00%
2020/06/30	11	20.00	1	20.00	20.00	10	13,492	0.07%
2020/06/29	11	19.87	10	19.80	19.90	1	13,603	0.01%
2020/06/24	13	20.00	0	0.00	19.90	13	13,766	0.09%
2020/06/23	5	19.85	0	0.00	19.90	5	14,052	0.04%
2020/06/22	1	19.80	1	19.80	19.90	0	14,208	0.00%
2020/06/19	3	19.83	0	0.00	19.80	3	14,771	0.02%
2020/06/18	10	19.88	0	0.00	19.90	10	14,923	0.07%
2020/06/17	0	0.00	8	19.97	20.10	-8	15,146	-0.05%
2020/06/16	0	0.00	1	20.05	19.95	-1	15,907	-0.01%
2020/06/15	57	19.70	1.6	19.80	19.70	55.4	16,606	0.33%
2020/06/12	14	19.66	12	19.71	19.80	2	17,069	0.01%
2020/06/11	7.5	20.12	10	20.05	20.05	-2.5	17,638	-0.01%
2020/06/10	1	20.40	2	20.40	20.40	-1	17,954	-0.01%
2020/06/09	10	20.25	17.6	20.32	20.35	-7.6	18,635	-0.04%
2020/06/08	8	20.30	6	20.28	20.35	2	19,268	0.01%
2020/06/05	47	20.20	8	20.15	20.20	39	19,397	0.20%
2020/06/04	9	20.22	5	20.25	20.25	4	19,814	0.02%
2020/06/03	3	20.20	11	20.22	20.30	-8	20,194	-0.04%
2020/06/02	2	19.75	0	0.00	19.90	2	20,134	0.01%
2020/06/01	15	19.67	16	19.77	19.65	-1	20,134	0.00%
2020/05/29	7	19.40	0	0.00	19.45	7	20,023	0.03%
2020/05/28	4	19.49	0	0.00	19.50	4	19,771	0.02%
2020/05/27	1	19.45	17	19.46	19.50	-16	20,080	-0.08%
2020/05/26	9	19.40	25.8	19.45	19.40	-16.8	20,220	-0.08%
2020/05/25	26	19.13	5	19.15	19.20	21	20,268	0.10%
2020/05/22	63	19.16	0	0.00	19.10	63	20,435	0.31%
2020/05/21	10	19.45	0	0.00	19.40	10	20,539	0.05%
2020/05/20	5	19.30	8	19.33	19.40	-3	20,653	-0.01%
2020/05/19	31	19.31	5	19.25	19.30	26	20,766	0.13%
2020/05/18	6	18.99	17	19.04	19.00	-11	20,864	-0.05%
2020/05/15	20	19.12	0	0.00	19.00	20	20,810	0.10%
2020/05/14	7	19.06	25	19.07	19.05	-18	20,703	-0.09%
2020/05/13	3	19.15	1	19.25	19.20	2	20,668	0.01%
2020/05/12	7	19.21	3.1	19.23	19.15	3.9	20,684	0.02%
2020/05/11	10	19.42	2	19.38	19.35	8	20,613	0.04%
2020/05/08	20	19.18	5	19.14	19.05	15	20,489	0.07%
2020/05/07	5	19.00	0	0.00	18.95	5	20,559	0.02%
2020/05/06	8	18.98	3	18.90	18.95	5	20,609	0.02%
2020/05/05	11	19.05	1	19.05	19.05	10	20,639	0.05%
2020/05/04	27	18.83	14	18.94	19.00	13	20,717	0.06%
2020/04/30	2	19.35	43	19.44	19.45	-41	20,655	-0.20%
2020/04/29	16	19.14	10	19.11	19.20	6	20,648	0.03%
2020/04/28	7	18.85	52	18.84	18.90	-45	20,607	-0.22%
2020/04/27	2	18.15	3.1	18.29	18.35	-1.1	21,054	-0.01%
2020/04/24	26	18.10	2	18.10	18.05	24	21,010	0.11%
2020/04/23	11	18.06	87	18.05	18.05	-76	20,911	-0.36%
2020/04/22	2	18.00	0	0.00	18.05	2	20,838	0.01%
2020/04/21	55	18.15	0	0.00	18.05	55	20,752	0.27%
2020/04/20	46	18.58	1	18.65	18.55	45	20,477	0.22%
2020/04/17	34.9	18.83	35	18.79	18.65	-0.1	20,474	0.00%
2020/04/16	44	18.61	16	18.73	18.60	28	20,299	0.14%
2020/04/15	11	18.77	35	18.89	18.90	-24	20,134	-0.12%
2020/04/14	32	18.39	1	18.40	18.50	31	19,874	0.16%
2020/04/13	8	18.17	100	18.21	18.15	-92	19,681	-0.47%
2020/04/10	32	18.50	12	18.63	18.70	20	19,420	0.10%
2020/04/09	64	18.34	1	18.30	18.35	63	19,230	0.33%
2020/04/08	2	18.18	24	18.10	18.30	-22	19,084	-0.12%
2020/04/07	11	18.12	2	18.10	18.10	9	18,940	0.05%
2020/04/06	10	17.84	2	17.90	17.95	8	18,833	0.04%
2020/04/01	18	17.88	0	0.00	17.80	18	18,499	0.10%
2020/03/31	2	18.05	0.1	18.20	18.05	1.9	18,287	0.01%
2020/03/30	3	17.98	86	17.97	18.05	-83	18,042	-0.46%
2020/03/27	41	18.36	6	18.15	18.10	35	17,787	0.20%
2020/03/26	2	17.85	30	18.00	18.00	-28	17,500	-0.16%
2020/03/25	67	17.94	14	17.93	17.95	53	17,513	0.30%
2020/03/24	5	17.58	10	17.71	17.50	-5	16,969	-0.03%
2020/03/23	38.1	16.93	25	16.97	17.00	13.1	16,761	0.08%
2020/03/20	23	17.22	19	17.29	17.65	4	16,517	0.02%
2020/03/19	25	16.48	68	16.65	16.15	-43	15,734	-0.27%
2020/03/18	76.1	17.52	58	17.49	17.50	18.1	14,982	0.12%
2020/03/17	76	17.97	14	17.98	17.85	62	14,459	0.43%
2020/03/16	102.6	19.00	10	19.25	18.75	92.6	13,625	0.68%	大買/
2020/03/13	63.1	18.80	52	19.08	19.55	11.1	13,086	0.08%
2020/03/12	53.6	20.11	5	20.03	20.00	48.6	12,287	0.40%
2020/03/11	15	20.84	0	0.00	20.75	15	11,610	0.13%
2020/03/10	34	20.65	11	20.65	20.90	23	11,333	0.20%
2020/03/09	32	21.08	25	21.08	21.05	7	10,878	0.06%
2020/03/06	12	21.48	0	0.00	21.40	12	10,379	0.12%
2020/03/05	5.1	21.64	0	0.00	21.65	5.1	10,227	0.05%
2020/03/04	2	21.45	0	0.00	21.50	2	10,210	0.02%
2020/03/03	20	21.46	0	0.00	21.45	20	10,137	0.20%
2020/03/02	18.1	21.28	12	21.29	21.25	6.1	10,019	0.06%
2020/02/27	24	21.53	42	21.50	21.55	-18	10,055	-0.18%
2020/02/26	14	21.56	0	0.00	21.55	14	9,910	0.14%
2020/02/25	12	21.64	2	21.70	21.65	10	9,729	0.10%
2020/02/24	40	21.71	0	0.00	21.70	40	9,605	0.42%
2020/02/21	16	21.96	1	21.95	21.90	15	9,320	0.16%
2020/02/20	11	22.21	5	22.30	22.10	6	9,135	0.07%
2020/02/19	0	0.00	1	22.10	22.15	-1	8,980	-0.01%
2020/02/18	11	21.82	0	0.00	21.90	11	8,824	0.12%
2020/02/17	8	21.80	1	21.80	21.85	7	8,926	0.08%
2020/02/14	28	21.80	2	21.80	21.85	26	8,987	0.29%
2020/02/13	1	21.80	0	0.00	21.85	1	8,991	0.01%
2020/02/12	10	21.80	0	0.00	21.80	10	9,133	0.11%
2020/02/11	2	21.78	0	0.00	21.75	2	9,100	0.02%
2020/02/10	7	21.75	0	0.00	21.75	7	9,110	0.08%
2020/02/07	4	21.84	0	0.00	21.80	4	9,049	0.04%
2020/02/06	4	21.98	10	21.95	21.90	-6	9,067	-0.07%
2020/02/05	15	21.63	3.4	21.76	21.75	11.6	9,015	0.13%
2020/02/04	7	21.52	0	0.00	21.60	7	8,980	0.08%
2020/02/03	5	21.15	27	21.36	21.40	-22	9,020	-0.24%
2020/01/31	3	21.72	3	21.70	21.65	0	8,818	0.00%
2020/01/30	41	21.72	156	21.66	21.50	-115	8,640	-1.33%	大賣/鉅額交易
2020/01/20	0	0.00	2	22.40	22.45	-2	7,973	-0.03%
2020/01/17	0	0.00	12.1	22.29	22.30	-12.1	7,876	-0.15%
2020/01/16	0	0.00	1.2	22.21	22.20	-1.2	7,915	-0.02%
2020/01/15	3	22.20	0	0.00	22.25	3	7,924	0.04%
2020/01/14	12	22.29	20	22.25	22.30	-8	7,920	-0.10%
2020/01/13	6	22.20	0.1	22.20	22.20	5.9	7,889	0.07%
2020/01/09	0	0.00	71.1	21.87	21.90	-71.1	7,784	-0.91%
2020/01/08	5	21.85	1	21.90	21.80	4	7,815	0.05%
2020/01/07	1	21.85	30	21.85	22.00	-29	7,773	-0.37%
2020/01/06	0	0.00	2	21.95	21.90	-2	7,792	-0.03%
2020/01/03	0	0.00	5	21.95	22.05	-5	7,834	-0.06%
2020/01/02	1	22.00	0	0.00	22.00	1	7,861	0.01%
2019/12/31	1	22.00	10	22.00	22.00	-9	7,849	-0.11%
2019/12/30	3	22.10	0	0.00	22.10	3	7,829	0.04%
2019/12/26	0	0.00	0.7	22.00	22.00	-0.7	7,860	-0.01%
2019/12/24	2	21.95	0	0.00	21.95	2	8,136	0.02%
2019/12/23	0	0.00	1.1	22.01	22.05	-1.1	8,179	-0.01%
2019/12/20	0	0.00	1	22.25	21.85	-1	8,199	-0.01%
2019/12/19	0	0.00	1	22.10	22.20	-1	7,982	-0.01%
2019/12/18	0	0.00	2	21.95	22.20	-2	7,992	-0.03%
2019/12/13	7	21.81	5.2	21.85	21.85	1.8	8,162	0.02%
2019/12/11	3	21.63	0	0.00	21.75	3	8,213	0.04%
2019/12/10	6	21.66	0	0.00	21.65	6	8,385	0.07%
2019/12/09	1	21.65	0	0.00	21.75	1	8,565	0.01%
2019/12/06	2	21.60	0	0.00	21.60	2	8,696	0.02%
2019/12/05	1	21.70	0	0.00	21.70	1	8,719	0.01%
2019/12/04	2	21.70	2	21.60	21.75	0	8,783	0.00%
2019/12/03	11	21.65	0	0.00	21.75	11	8,850	0.12%
2019/12/02	11	21.65	15	21.65	21.70	-4	8,940	-0.04%
2019/11/29	3	21.75	0	0.00	21.70	3	8,940	0.03%
2019/11/28	2	21.85	10.1	21.85	21.90	-8.1	8,922	-0.09%
2019/11/27	0	0.00	20.5	21.88	21.95	-20.5	9,056	-0.23%
2019/11/22	0	0.00	20	21.70	21.75	-20	8,910	-0.22%
2019/11/21	6	21.73	0	0.00	21.70	6	9,034	0.07%
2019/11/20	1	21.75	2	21.85	21.90	-1	8,972	-0.01%
2019/11/19	1	21.90	9.5	21.90	21.90	-8.5	9,012	-0.09%
2019/11/18	10	21.75	3	21.90	21.90	7	9,096	0.08%
2019/11/15	1	21.85	0	0.00	21.80	1	9,174	0.01%
2019/11/14	7	21.60	1	21.60	21.60	6	9,331	0.06%
2019/11/13	3	21.87	0	0.00	21.80	3	9,501	0.03%
2019/11/12	2	21.98	0	0.00	22.00	2	10,102	0.02%
2019/11/11	16	21.96	1	22.00	22.00	15	10,672	0.14%
2019/11/08	15	22.25	11	22.25	22.30	4	10,799	0.04%
2019/11/07	3	22.32	44.6	22.27	22.35	-41.6	11,049	-0.38%
2019/11/06	0	0.00	14.5	22.30	22.40	-14.5	11,094	-0.13%
2019/11/05	3	22.13	21	22.15	22.30	-18	11,250	-0.16%
2019/11/04	1	22.05	1	22.10	22.20	0	11,384	0.00%
2019/11/01	0	0.00	2	22.00	22.05	-2	11,523	-0.02%
2019/10/31	0	0.00	3	21.88	21.90	-3	11,689	-0.03%
2019/10/30	25	21.71	2	21.60	21.80	23	11,664	0.20%
2019/10/29	5	21.55	1	21.55	21.60	4	11,879	0.03%
2019/10/28	11	21.51	22	21.55	21.55	-11	12,030	-0.09%
2019/10/25	0	0.00	3	21.47	21.50	-3	12,094	-0.02%
2019/10/24	0	0.00	2	21.38	21.45	-2	12,163	-0.02%
2019/10/22	0	0.00	31.1	21.25	21.35	-31.1	12,355	-0.25%
2019/10/18	2	21.23	10	21.20	21.20	-8	12,427	-0.06%
2019/10/17	0	0.00	3	21.20	21.30	-3	12,495	-0.02%
2019/10/16	5	21.20	0	0.00	21.25	5	12,497	0.04%
2019/10/15	6	21.14	0	0.00	21.20	6	12,529	0.05%
2019/10/14	2	21.15	1	21.15	21.20	1	12,570	0.01%
2019/10/09	14	21.01	0	0.00	21.10	14	12,596	0.11%
2019/10/08	4	21.14	0	0.00	21.20	4	12,633	0.03%
2019/10/07	10	21.10	3.1	21.01	21.10	6.9	12,751	0.05%
2019/10/04	14.5	21.05	5	21.00	21.10	9.5	12,932	0.07%
2019/10/02	0	0.00	1	21.15	21.20	-1	12,951	-0.01%
2019/10/01	0	0.00	26	21.25	21.30	-26	12,897	-0.20%
2019/09/27	2	21.00	0.2	21.05	20.95	1.8	12,776	0.01%
2019/09/25	3	21.15	7	21.14	21.15	-4	12,843	-0.03%
2019/09/24	1	21.20	0	0.00	21.20	1	12,877	0.01%
2019/09/23	0	0.00	6	21.20	21.25	-6	12,895	-0.05%
2019/09/20	3	21.20	2	21.18	21.25	1	12,970	0.01%
2019/09/19	0	0.00	0.5	21.25	21.20	-0.5	12,766	0.00%
2019/09/18	10.9	21.25	12.3	21.25	21.20	-1.4	12,728	-0.01%
2019/09/17	0	0.00	1	21.00	21.10	-1	12,648	-0.01%
2019/09/16	21	20.94	1	20.90	20.95	20	12,747	0.16%
2019/09/12	5	20.95	3.7	21.00	20.95	1.3	12,772	0.01%
2019/09/11	38	20.87	2	20.80	20.95	36	12,872	0.28%
2019/09/10	8	20.72	14	20.68	20.85	-6	12,801	-0.05%
2019/09/09	9	20.47	0	0.00	20.50	9	12,754	0.07%
2019/09/06	13	20.19	11	20.25	20.30	2	12,782	0.02%
2019/09/05	0	0.00	1	20.15	20.15	-1	12,841	-0.01%
2019/09/03	12	20.00	0	0.00	19.90	12	13,435	0.09%
2019/09/02	0	0.00	1	19.90	20.00	-1	13,540	-0.01%
2019/08/30	2	19.78	0.5	20.00	19.95	1.6	13,619	0.01%
2019/08/28	0	0.00	1	19.70	19.65	-1	13,623	-0.01%
2019/08/27	9	19.63	0	0.00	19.75	9	13,695	0.07%
2019/08/26	14	19.68	1	19.70	19.65	13	13,660	0.10%
2019/08/22	2	19.85	0	0.00	19.90	2	13,762	0.01%
2019/08/21	13	19.85	0	0.00	19.85	13	14,122	0.09%
2019/08/20	40	19.94	0	0.00	19.95	40	14,070	0.28%
2019/08/19	50	19.96	0	0.00	19.95	50	14,005	0.36%
2019/08/16	21	19.73	20	19.58	19.85	1	13,875	0.01%
2019/08/15	26	19.65	14	19.61	19.65	12	13,621	0.09%
2019/08/14	0	0.00	70	21.45	21.50	-70	13,136	-0.53%
2019/08/13	1	21.30	60	21.35	21.20	-59	12,625	-0.47%
2019/08/12	22	21.40	0	0.00	21.40	22	12,379	0.18%
2019/08/08	71	21.30	2	21.30	21.35	69	12,229	0.56%
2019/08/07	11	21.20	0	0.00	21.25	11	12,227	0.09%
2019/08/06	20	21.20	0	0.00	21.20	20	12,198	0.16%
2019/08/05	25	21.27	0	0.00	21.30	25	12,044	0.21%
2019/08/02	23	21.26	53	21.30	21.35	-30	11,943	-0.25%
2019/08/01	17	21.76	0	0.00	21.60	17	11,832	0.14%
2019/07/31	0	0.00	1	21.95	21.95	-1	11,746	-0.01%
2019/07/30	5	21.85	5	21.85	21.85	0	11,457	0.00%
2019/07/26	19.2	21.70	5	21.70	21.70	14.2	11,397	0.12%
2019/07/25	1	21.65	7	21.69	21.70	-6	11,489	-0.05%
2019/07/24	10	21.43	6	21.41	21.45	4	11,645	0.03%
2019/07/23	4	21.40	0	0.00	21.40	4	11,654	0.03%
2019/07/22	2	21.30	2	21.45	21.40	0	11,606	0.00%
2019/07/19	2	21.35	0	0.00	21.35	2	11,637	0.02%
2019/07/18	5	21.30	11	21.20	21.30	-6	11,666	-0.05%
2019/07/17	2	21.15	0	0.00	21.30	2	11,652	0.02%
2019/07/12	16.6	21.22	0	0.00	21.20	16.6	11,468	0.14%
2019/07/11	20	21.15	0.1	21.20	21.20	19.9	11,363	0.18%
2019/07/10	0	0.00	4	20.93	21.00	-4	11,190	-0.04%
2019/07/09	21	20.87	0	0.00	20.85	21	11,054	0.19%
2019/07/05	10	20.90	0	0.00	20.90	10	11,100	0.09%
2019/07/04	2	20.80	0	0.00	20.90	2	11,132	0.02%
2019/07/03	1	20.70	0	0.00	20.80	1	11,133	0.01%
2019/07/02	7	20.71	10	20.75	20.80	-3	11,116	-0.03%
2019/07/01	10	20.80	0	0.00	20.75	10	11,019	0.09%
2019/06/28	0	0.00	12	20.90	20.85	-12	10,919	-0.11%
2019/06/27	0	0.00	4	20.98	21.00	-4	10,963	-0.04%
2019/06/26	0	0.00	3.7	20.89	20.80	-3.7	10,968	-0.03%
2019/06/25	0	0.00	2	20.95	20.95	-2	10,949	-0.02%
2019/06/24	0	0.00	2	20.90	20.95	-2	10,948	-0.02%
2019/06/21	6	20.83	0	0.00	20.75	6	10,882	0.06%
2019/06/20	26	20.96	0	0.00	20.90	26	10,707	0.24%
2019/06/19	0	0.00	25	20.94	21.00	-25	10,603	-0.24%
2019/06/18	12	20.61	0	0.00	20.65	12	10,345	0.12%
2019/06/17	10	20.63	0	0.00	20.65	10	10,326	0.10%
2019/06/14	20	20.55	30.5	20.48	20.50	-10.5	10,293	-0.10%
2019/06/13	5	20.45	2	20.45	20.45	3	10,214	0.03%
2019/06/12	36	20.38	78	20.30	20.45	-42	10,194	-0.41%
2019/06/11	44	21.00	17	21.13	20.80	27	9,793	0.28%
2019/06/10	11	21.45	1	21.45	21.40	10	9,409	0.11%
2019/06/06	19	21.15	2	21.25	21.30	17	9,389	0.18%
2019/06/05	50	21.05	11	21.00	21.10	39	9,333	0.42%
2019/06/04	23	21.00	0	0.00	21.00	23	9,266	0.25%
2019/06/03	25	20.89	73	20.78	21.00	-48	9,202	-0.52%
2019/05/30	31	20.67	0	0.00	20.75	31	8,921	0.35%
2019/05/29	8	20.43	0	0.00	20.50	8	8,907	0.09%
2019/05/28	0	0.00	1	20.55	20.55	-1	8,985	-0.01%
2019/05/27	0	0.00	18	20.40	20.40	-18	8,657	-0.21%
2019/05/24	5	20.28	10	20.25	20.30	-5	8,653	-0.06%
2019/05/23	3	20.17	20	20.20	20.25	-17	8,681	-0.20%
2019/05/22	15.1	20.30	10	20.30	20.30	5.1	8,674	0.06%
2019/05/21	22	20.27	40	20.25	20.40	-18	8,763	-0.21%
2019/05/20	0	0.00	46	20.03	20.05	-46	8,592	-0.54%
2019/05/17	10	20.00	2	19.95	19.90	8	8,520	0.09%
2019/05/16	34	19.98	0	0.00	19.90	34	8,501	0.40%
2019/05/15	80	20.07	0	0.00	20.00	80	8,434	0.95%
2019/05/14	21	19.94	0	0.00	19.95	21	8,454	0.25%
2019/05/13	10	20.05	0	0.00	20.05	10	8,375	0.12%
2019/05/10	3	20.05	0	0.00	20.10	3	8,407	0.04%
2019/05/09	23	20.06	0	0.00	20.05	23	8,385	0.27%
2019/05/08	4	20.04	100	20.05	20.20	-96	8,300	-1.16%
2019/05/06	9	19.98	23	19.96	20.00	-14	8,299	-0.17%
2019/05/03	5	20.18	0.3	20.20	20.20	4.8	8,142	0.06%
2019/05/02	3	20.28	1.1	20.34	20.25	1.9	8,057	0.02%
2019/04/30	12	20.20	10	20.18	20.20	2	7,910	0.03%
2019/04/29	17	19.79	0	0.00	19.90	17	7,609	0.22%
2019/04/26	0	0.00	12	19.65	19.70	-12	7,604	-0.16%
2019/04/25	17	19.64	2	19.68	19.70	15	7,579	0.20%
2019/04/24	0	0.00	27	19.55	19.60	-27	7,527	-0.36%
2019/04/22	0	0.00	0.1	19.35	19.35	-0.1	7,517	0.00%
2019/04/19	10	19.25	0	0.00	19.30	10	7,575	0.13%
2019/04/17	9	19.18	0	0.00	19.25	9	7,701	0.12%
2019/04/15	2	19.30	1	19.30	19.30	1	7,796	0.01%
2019/04/11	1.1	19.25	0	0.00	19.20	1.1	7,745	0.01%
2019/04/10	22	19.22	0	0.00	19.30	22	7,714	0.29%
2019/04/09	5	19.20	0	0.00	19.25	5	7,695	0.06%
2019/04/08	0	0.00	2	19.25	19.25	-2	7,734	-0.03%
2019/04/03	1	19.20	0	0.00	19.20	1	7,702	0.01%
2019/03/29	5	19.20	2	19.10	19.40	3	7,667	0.04%
2019/03/28	11.8	19.07	0	0.00	19.05	11.8	7,613	0.15%
2019/03/26	21	19.16	0	0.00	19.20	21	7,785	0.27%
2019/03/25	1	19.10	0	0.00	19.15	1	7,900	0.01%
2019/03/22	2	19.28	0	0.00	19.25	2	7,883	0.03%
2019/03/21	0	0.00	2	19.30	19.35	-2	7,913	-0.03%
2019/03/20	0	0.00	25	19.22	19.30	-25	7,963	-0.31%
2019/03/19	10	19.25	40	19.15	19.20	-30	7,904	-0.38%
2019/03/18	0.2	19.10	8	19.03	19.10	-7.8	7,873	-0.10%
2019/03/15	0	0.00	9	19.00	19.00	-9	7,920	-0.11%
2019/03/13	0	0.00	1	18.85	18.95	-1	7,925	-0.01%
2019/03/12	1	18.85	14	18.90	18.90	-13	7,962	-0.16%
2019/03/08	3	18.70	4	18.75	18.75	-1	7,958	-0.01%
2019/03/07	0	18.90	0	0.00	18.80	0	8,163	0.00%
2019/03/05	25	18.77	0	0.00	18.85	25	8,175	0.31%
2019/02/27	6	18.85	3	18.85	18.90	3	8,112	0.04%
2019/02/26	45	18.70	6	18.70	18.70	39	7,957	0.49%
2019/02/25	5	18.65	1.5	18.67	18.70	3.5	7,871	0.04%
2019/02/21	11.1	18.55	2	18.55	18.60	9.1	7,828	0.12%
2019/02/19	15	18.48	1	18.50	18.45	14	7,774	0.18%
2019/02/18	10	18.45	0	0.00	18.45	10	7,771	0.13%
2019/02/15	1.6	18.32	0	0.00	18.30	1.6	7,738	0.02%
2019/02/14	5	18.40	0	0.00	18.40	5	7,675	0.07%
2019/02/13	8	18.46	0	0.00	18.40	8	7,614	0.11%
2019/02/12	1	18.45	0.3	18.50	18.50	0.7	7,519	0.01%
2019/02/11	20	18.50	10	18.50	18.45	10	7,493	0.13%
2019/01/30	28	18.45	5	18.44	18.45	23	7,463	0.31%
2019/01/29	6	18.33	0	0.00	18.40	6	7,361	0.08%
2019/01/28	1	18.35	0	0.00	18.45	1	7,326	0.01%
2019/01/25	0	0.00	11	18.41	18.45	-11	7,334	-0.15%
2019/01/24	0	0.00	1	18.25	18.30	-1	7,206	-0.01%
2019/01/23	2	18.20	2	18.20	18.25	0	7,352	0.00%
2019/01/22	11	18.15	1	18.20	18.20	10	7,402	0.14%
2019/01/21	1	18.25	1	18.20	18.20	0	7,363	0.00%
2019/01/15	10	18.05	10	18.00	18.10	0	7,486	0.00%
2019/01/14	0	0.00	2	17.95	18.00	-2	7,440	-0.03%
2019/01/11	1	18.00	2	17.95	18.00	-1	7,627	-0.01%
2019/01/09	5	17.85	2	17.80	17.95	3	7,629	0.04%
2019/01/08	16	17.66	1	17.70	17.70	15	7,618	0.20%
2019/01/07	0	0.00	150	17.70	17.80	-150	7,729	-1.94%	大賣/鉅額交易
2019/01/04	1	17.45	0	0.00	17.40	1	7,848	0.01%
2019/01/03	5.6	17.50	0.8	17.50	17.50	4.7	8,406	0.06%
2019/01/02	12.4	17.51	0	0.00	17.40	12.4	8,432	0.15%
2018/12/28	0	0.00	1	17.40	17.50	-1	8,453	-0.01%
2018/12/27	5	17.40	0	0.00	17.40	5	8,629	0.06%
2018/12/26	4	17.30	0	0.00	17.30	4	8,684	0.05%
2018/12/25	5	17.35	0	0.00	17.35	5	8,679	0.06%
2018/12/21	1	17.40	0	0.00	17.40	1	8,760	0.01%
2018/12/18	3	17.43	10	17.45	17.45	-7	8,639	-0.08%
2018/12/17	5	17.50	200	17.60	17.55	-195	8,761	-2.23%	大賣/鉅額交易
2018/12/14	6.9	17.52	0	0.00	17.55	6.9	8,798	0.08%
2018/12/13	10	17.60	0	0.00	17.60	10	8,807	0.11%
2018/12/12	17	17.61	5	17.65	17.60	12	8,817	0.14%
2018/12/11	3	17.53	0	0.00	17.60	3	8,802	0.03%
2018/12/10	2	17.58	0	0.00	17.60	2	8,851	0.02%
2018/12/07	2	17.65	0	0.00	17.70	2	8,813	0.02%
2018/12/05	0	0.00	1	17.75	17.75	-1	8,714	-0.01%
2018/12/04	0	0.00	1.3	17.77	17.85	-1.3	8,735	-0.01%
2018/11/30	2	17.60	0	0.00	17.55	2	8,695	0.02%
2018/11/29	4	17.64	0	0.00	17.65	4	8,555	0.05%
2018/11/28	0	0.00	0.3	17.70	17.70	-0.3	8,504	0.00%
2018/11/26	0	0.00	2	17.65	17.70	-2	8,501	-0.02%
2018/11/23	0.2	17.65	3	17.65	17.60	-2.8	8,495	-0.03%
2018/11/22	1	17.60	0	0.00	17.65	1	8,528	0.01%
2018/11/19	1	17.80	0	0.00	17.80	1	8,565	0.01%
2018/11/16	0.3	17.80	0	0.00	17.80	0.3	8,575	0.00%
2018/11/13	1	17.60	0	0.00	17.60	1	8,848	0.01%
2018/11/12	0	0.00	20.4	17.66	17.70	-20.4	8,931	-0.23%
2018/11/09	0	0.00	2	17.60	17.70	-2	9,383	-0.02%
2018/11/08	4	17.65	3	17.67	17.70	1	9,848	0.01%
2018/11/07	7.9	17.59	1	17.60	17.65	6.9	9,919	0.07%
2018/11/06	11	17.50	0	17.55	17.55	11	10,113	0.11%
2018/11/05	1	17.35	0	17.55	17.55	1	10,444	0.01%
2018/10/30	1	17.20	1	17.30	17.35	0	10,711	0.00%
2018/10/29	10.1	17.10	0	0.00	17.15	10.1	10,732	0.09%
2018/10/26	6	17.13	2.1	17.25	17.25	3.9	10,803	0.04%
2018/10/24	2	17.25	0	0.00	17.30	2	11,042	0.02%
2018/10/23	9	17.41	0	0.00	17.30	9	11,101	0.08%
2018/10/22	5	17.40	0	17.60	17.50	5	11,146	0.04%
2018/10/18	1	17.40	0	0.00	17.50	1	11,035	0.01%
2018/10/17	7	17.44	0	0.00	17.50	7	11,046	0.06%
2018/10/16	7	17.43	0	0.00	17.50	7	10,974	0.06%
2018/10/15	4	17.63	0	0.00	17.45	4	10,855	0.04%
2018/10/12	13	17.54	3	17.40	17.75	10	10,710	0.09%
2018/10/11	33.3	17.62	2	17.55	17.50	31.3	10,559	0.30%
2018/10/09	3	18.10	0	0.00	18.10	3	9,993	0.03%
2018/10/08	2	18.05	15	18.07	18.05	-13	9,952	-0.13%
2018/10/05	4	18.00	8	18.08	18.00	-4	9,914	-0.04%
2018/10/04	5	18.24	0	0.00	18.15	5	9,755	0.05%
2018/10/03	5	18.35	4.1	18.38	18.40	0.9	9,623	0.01%
2018/10/02	6	18.36	1	18.40	18.35	5	9,619	0.05%
2018/09/26	1	18.40	0	0.00	18.45	1	9,434	0.01%
2018/09/21	0	0.00	69	18.40	18.50	-69	9,403	-0.73%
2018/09/20	0	0.00	15	18.15	18.30	-15	9,211	-0.16%
2018/09/19	0	0.00	1	18.15	18.15	-1	9,210	-0.01%
2018/09/18	21	17.97	0.6	18.05	18.05	20.4	9,231	0.22%
2018/09/17	0	0.00	6.2	17.95	17.95	-6.2	9,237	-0.07%
2018/09/14	3.5	18.00	3.5	18.01	18.00	0	9,266	0.00%
2018/09/13	0	0.00	9	17.95	18.00	-9	9,298	-0.10%
2018/09/11	0	0.00	3	17.80	17.85	-3	9,380	-0.03%
2018/09/10	1	17.80	0	0.00	17.85	1	9,572	0.01%
2018/09/07	7	17.74	11	17.75	17.85	-4	9,789	-0.04%
2018/09/06	1	17.75	10	17.75	17.75	-9	9,844	-0.09%
2018/09/05	2	17.80	0	0.00	17.80	2	9,826	0.02%
2018/09/04	22	17.95	3	17.95	18.00	19	9,801	0.19%
2018/09/03	15	17.95	0	0.00	17.95	15	9,912	0.15%
2018/08/31	28	17.94	19.2	17.97	18.00	8.8	9,980	0.09%
2018/08/30	30	17.95	11	17.90	17.95	19	10,074	0.19%
2018/08/27	0	17.90	0	0.00	17.80	0	10,144	0.00%
2018/08/23	1	18.00	6	17.91	17.95	-5	10,610	-0.05%
2018/08/22	0	0.00	1	17.95	18.00	-1	10,759	-0.01%
2018/08/21	11	17.90	206	17.90	17.90	-195	10,681	-1.83%	大賣/鉅額交易
2018/08/20	0	0.00	1	17.70	17.75	-1	10,650	-0.01%
2018/08/17	0	0.00	2	17.60	17.55	-2	10,577	-0.02%
2018/08/16	9	17.39	48	17.45	17.45	-39	10,537	-0.37%
2018/08/15	8	18.62	0	0.00	18.65	8	10,139	0.08%
2018/08/14	10	18.60	0	0.00	18.70	10	9,689	0.10%
2018/08/13	47.1	18.70	6	18.68	18.55	41.1	9,543	0.43%
2018/08/10	0	0.00	280	18.72	18.75	-280	9,299	-3.01%	大賣/鉅額交易
2018/08/09	6	18.44	792	18.45	18.50	-786	9,002	-8.73%	大賣/鉅額交易
2018/08/08	0	0.00	829	18.40	18.40	-829	8,856	-9.36%	大賣/鉅額交易
2018/08/07	20	18.30	0	0.00	18.25	20	8,738	0.23%
2018/08/06	2	18.30	72	18.25	18.25	-70	8,609	-0.81%
2018/08/03	2	18.20	0	0.00	18.25	2	8,547	0.02%
2018/08/02	13	18.30	0	0.00	18.25	13	8,494	0.15%
2018/08/01	0	0.00	32.5	18.30	18.35	-32.5	8,438	-0.39%
2018/07/30	0	0.00	13	18.05	18.10	-13	8,112	-0.16%
2018/07/27	10	17.90	0	0.00	18.00	10	7,968	0.13%
2018/07/20	15	17.83	0	0.00	17.90	15	7,961	0.19%
2018/07/19	2	17.75	0	0.00	17.85	2	7,993	0.03%
2018/07/16	10	17.80	4.1	17.80	17.70	5.9	8,056	0.07%
2018/07/13	2	17.80	2	17.80	17.80	0	8,103	0.00%
2018/07/12	0	0.00	15	17.75	17.75	-15	8,122	-0.18%
2018/07/11	5	17.60	0	0.00	17.60	5	8,165	0.06%
2018/07/06	8	17.50	0	0.00	17.55	8	8,193	0.10%
2018/07/03	7	17.53	10	17.50	17.50	-3	8,303	-0.04%
2018/07/02	1	17.65	1	17.65	17.60	0	8,247	0.00%
2018/06/29	7	17.64	0	0.00	17.75	7	8,203	0.09%
2018/06/28	3	17.50	1	17.60	17.50	2	8,117	0.02%
2018/06/27	14	17.51	0	0.00	17.50	14	8,061	0.17%
2018/06/26	18	17.55	0	0.00	17.55	18	7,998	0.23%
2018/06/25	0.1	17.65	0	0.00	17.60	0.1	7,908	0.00%
2018/06/22	3	17.53	0	0.00	17.55	3	7,893	0.04%
2018/06/21	2	17.60	0	0.00	17.60	2	7,786	0.03%
2018/06/20	5	17.62	0	0.00	17.65	5	7,829	0.06%
2018/06/19	7	17.70	0	0.00	17.60	7	7,755	0.09%
2018/06/14	11	17.85	0	0.00	17.80	11	7,344	0.15%
2018/06/07	0	0.00	20	18.03	18.10	-20	7,460	-0.27%
2018/06/05	15	17.85	0	0.00	17.95	15	7,344	0.20%
2018/06/04	0	0.00	4	17.80	17.80	-4	7,283	-0.05%
2018/05/31	11	17.65	0	0.00	17.90	11	7,237	0.15%
2018/05/30	2	17.75	30	17.70	17.65	-28	6,865	-0.41%
2018/05/29	10	17.80	0	0.00	17.90	10	6,737	0.15%
2018/05/28	2	17.80	0	0.00	17.85	2	6,772	0.03%
2018/05/25	6	17.75	0	0.00	17.75	6	6,837	0.09%
2018/05/24	1.5	17.75	0	0.00	17.75	1.5	6,835	0.02%
2018/05/23	1.9	17.77	6	17.80	17.75	-4.2	6,889	-0.06%
2018/05/22	0	0.00	0.1	17.80	17.80	-0.1	6,857	0.00%
2018/05/21	1	17.85	0	0.00	17.90	1	6,942	0.01%
2018/05/18	4	17.88	0	0.00	17.80	4	7,018	0.06%
2018/05/17	2	17.95	1.2	17.90	17.90	0.8	7,132	0.01%
2018/05/16	2	17.90	0.6	17.90	17.90	1.4	7,183	0.02%
2018/05/15	3	17.92	0	0.00	18.00	3	7,410	0.04%
2018/05/14	1	17.85	0	0.00	17.90	1	7,812	0.01%
2018/05/11	2	17.83	0	0.00	17.85	2	8,016	0.02%
2018/05/10	9	17.80	0	0.00	17.80	9	8,184	0.11%
2018/05/09	1	17.75	0	0.00	17.75	1	8,278	0.01%
2018/05/08	59	17.80	4	17.75	17.80	55	8,549	0.64%
2018/05/07	20	17.80	0	0.00	17.75	20	8,590	0.23%
2018/05/04	0	0.00	1	17.80	17.80	-1	8,630	-0.01%
2018/05/02	3	17.95	13	18.00	18.00	-10	8,694	-0.12%
2018/04/25	13	17.79	0	0.00	17.80	13	8,686	0.15%
2018/04/24	3	17.75	0	0.00	17.75	3	8,746	0.03%
2018/04/23	3	17.75	2	17.70	17.80	1	8,847	0.01%
2018/04/19	3	17.85	0	0.00	17.85	3	8,890	0.03%
2018/04/18	6.1	17.74	0.1	17.75	17.75	5.9	8,876	0.07%
2018/04/17	4	17.64	1	17.70	17.75	3	8,923	0.03%
2018/04/13	2	17.80	0	0.00	17.80	2	9,015	0.02%
2018/04/12	12.3	17.74	0	0.00	17.80	12.3	9,163	0.13%
2018/04/11	2	17.70	3	17.80	17.75	-1	9,331	-0.01%
2018/04/10	3	17.68	165	17.70	17.80	-162	9,366	-1.73%	大賣/鉅額交易
2018/04/09	1	17.50	0	0.00	17.65	1	9,334	0.01%
2018/03/31	2	17.60	0	0.00	17.60	2	9,408	0.02%
2018/03/28	11	17.55	0	0.00	17.55	11	9,340	0.12%
2018/03/27	3.3	17.55	0	0.00	17.60	3.3	9,378	0.03%
2018/03/23	110	17.45	0	0.00	17.45	110	9,329	1.18%	大買/鉅額交易
2018/03/22	3	17.60	0	0.00	17.60	3	9,279	0.03%
2018/03/21	30	17.55	2	17.60	17.60	28	9,264	0.30%
2018/03/20	1.7	17.55	6	17.54	17.55	-4.3	9,377	-0.05%
2018/03/16	0	0.00	3	17.50	17.60	-3	9,311	-0.03%
2018/03/14	1	17.40	0	0.00	17.45	1	9,037	0.01%
2018/03/13	5.5	17.42	1	17.35	17.45	4.5	9,082	0.05%
2018/03/12	1	17.30	0	0.00	17.35	1	8,968	0.01%
2018/03/09	0.2	17.25	1	17.20	17.25	-0.8	8,979	-0.01%
2018/03/08	0	0.00	1	17.15	17.15	-1	9,006	-0.01%
2018/03/07	1	17.05	0	0.00	17.10	1	9,156	0.01%
2018/03/06	0	0.00	0.1	17.15	17.10	-0.1	9,200	0.00%
2018/03/02	1	17.00	0	0.00	17.00	1	9,392	0.01%
2018/02/27	2	17.20	0	0.00	17.20	2	9,260	0.02%
2018/02/26	9	17.15	0	0.00	17.15	9	9,153	0.10%
2018/02/23	0	0.00	9	17.00	17.05	-9	9,122	-0.10%
2018/02/22	2	16.90	0	0.00	16.95	2	9,212	0.02%
2018/02/21	12	16.88	0	0.00	16.95	12	9,319	0.13%
2018/02/12	0	0.00	23	16.75	16.75	-23	9,226	-0.25%
2018/02/09	11	16.64	31	16.57	16.65	-20	9,147	-0.22%
2018/02/08	3	16.90	0	0.00	16.80	3	9,019	0.03%
2018/02/07	1	16.80	0	0.00	16.90	1	8,990	0.01%
2018/02/06	125.4	16.65	0	0.00	16.60	125.4	8,789	1.43%	大買/鉅額交易
2018/02/05	4	17.13	0	0.00	17.10	4	8,392	0.05%
2018/02/02	1.4	17.29	1	17.30	17.40	0.4	8,225	0.00%
2018/01/31	0	0.00	1	17.40	17.40	-1	8,104	-0.01%
2018/01/26	0	0.00	1	17.35	17.35	-1	7,665	-0.01%
2018/01/25	2	17.35	0	0.00	17.40	2	7,627	0.03%
2018/01/24	2.3	17.25	0.1	17.25	17.25	2.2	7,529	0.03%
2018/01/23	0.3	17.35	2	17.40	17.40	-1.7	7,525	-0.02%
2018/01/19	4.2	17.45	0	0.00	17.45	4.2	7,476	0.06%
2018/01/18	220	17.50	7	17.49	17.50	213	7,445	2.86%	大買/鉅額交易
2018/01/17	300	17.35	1	17.50	17.50	299	7,373	4.06%	大買/鉅額交易
2018/01/16	0	0.00	1	17.30	17.40	-1	7,316	-0.01%
2018/01/15	0	0.00	90	17.30	17.35	-90	7,314	-1.23%
2018/01/12	5.7	17.20	3	17.25	17.30	2.7	7,354	0.04%
2018/01/10	100	17.25	0	0.00	17.30	100	7,440	1.34%
2018/01/09	154	17.27	1	17.25	17.30	153	7,418	2.06%	大買/鉅額交易
2018/01/08	112	17.25	8	17.25	17.30	104	7,430	1.40%	大買/鉅額交易
2018/01/05	256.2	17.10	1	17.05	17.15	255.2	7,285	3.50%	大買/鉅額交易
2018/01/04	215	16.90	3	16.92	16.95	212	7,233	2.93%	大買/鉅額交易
2018/01/03	210	16.90	23	16.82	16.90	187	7,272	2.57%	大買/鉅額交易
2018/01/02	3	16.75	0	0.00	16.85	3	7,223	0.04%