華南金 (2880)-元大-淡水券商分點個股進出

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
25.05
漲跌
▼0.45
漲幅
-1.76%
成交量
33,502張
產業
上市金融類股
1547人加入追蹤

立即追蹤
本地時間:14:30(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-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/05/28	4	25.36	1	25.40	25.50	3	19,173	0.02%
2024/05/27	3	25.40	0	0.00	25.55	3	19,159	0.02%
2024/05/24	10.2	25.25	0	0.00	25.40	10.2	19,140	0.05%
2024/05/23	106.1	25.30	2	25.50	25.50	104.1	19,071	0.55%	大買/鉅額交易
2024/05/22	2.1	25.60	1	25.60	25.60	1.1	18,774	0.01%
2024/05/21	7	25.61	18.1	25.48	25.55	-11.1	18,554	-0.06%
2024/05/20	7	25.74	0	0.00	25.90	7	18,209	0.04%
2024/05/17	12	25.88	6	26.00	26.00	6	17,797	0.03%
2024/05/16	13.2	26.10	4	26.11	26.05	9.2	17,493	0.05%
2024/05/15	18.1	26.03	16.4	26.14	26.05	1.6	17,046	0.01%
2024/05/14	10	26.00	3	26.02	26.10	7	16,817	0.04%
2024/05/13	2	25.98	4	26.01	26.20	-2	16,584	-0.01%
2024/05/10	9	25.99	19.3	25.98	26.25	-10.3	16,251	-0.06%
2024/05/09	10	25.16	1	25.25	25.15	9	15,318	0.06%
2024/05/08	5	25.50	137	25.26	25.55	-132	15,029	-0.88%	大賣/鉅額交易
2024/05/07	0	0.00	2	25.53	25.55	-2	14,703	-0.01%
2024/05/06	5	25.37	24	24.88	25.45	-19	14,087	-0.13%
2024/05/03	1.7	24.20	11	24.28	24.25	-9.4	12,973	-0.07%
2024/05/02	8	24.14	15	24.14	24.20	-7	12,645	-0.06%
2024/04/30	30	23.83	19	24.06	23.65	11	12,038	0.09%
2024/04/29	0.1	23.20	22	23.15	23.40	-21.9	11,047	-0.20%
2024/04/26	3	22.62	0	0.00	22.55	3	10,608	0.03%
2024/04/25	15	22.70	0	0.00	22.50	15	10,607	0.14%
2024/04/24	0	0.00	53	23.01	22.85	-53	10,530	-0.50%
2024/04/23	3	22.85	6.1	22.84	22.95	-3.1	10,765	-0.03%
2024/04/22	0	0.00	16	22.75	22.75	-16	10,871	-0.15%
2024/04/19	57.1	22.29	2	22.35	22.20	55.1	10,767	0.51%
2024/04/18	0	0.00	4.1	22.55	22.65	-4.1	10,495	-0.04%
2024/04/17	2	22.40	1	22.45	22.45	1	10,422	0.01%
2024/04/16	3.2	22.45	0.2	22.80	22.40	3	10,148	0.03%
2024/04/15	2	22.80	10.3	23.00	22.95	-8.3	9,885	-0.08%
2024/04/12	14.5	22.95	4	22.95	23.00	10.5	9,824	0.11%
2024/04/11	0	0.00	26.1	23.13	23.20	-26.1	9,588	-0.27%
2024/04/09	5	23.13	25	23.13	23.20	-20	9,512	-0.21%
2024/04/08	1	23.05	0	0.00	23.10	1	9,446	0.01%
2024/04/03	6	22.94	0.1	22.95	22.85	5.9	9,417	0.06%
2024/04/02	0	0.00	10	23.20	23.20	-10	9,368	-0.11%
2024/04/01	1	23.15	16	23.18	23.20	-15	9,412	-0.16%
2024/03/29	0	0.00	10.3	23.17	23.15	-10.3	9,418	-0.11%
2024/03/28	1	22.90	0	0.00	22.90	1	9,127	0.01%
2024/03/27	5	23.05	5.2	23.05	23.00	-0.2	9,025	0.00%
2024/03/26	0	0.00	10.3	23.07	23.05	-10.3	9,034	-0.11%
2024/03/25	1.1	22.85	5.9	22.86	22.90	-4.8	8,974	-0.05%
2024/03/22	10	22.90	1.2	22.99	22.95	8.8	8,953	0.10%
2024/03/21	0	0.00	11	22.94	23.00	-11	8,805	-0.12%
2024/03/20	0.2	22.55	10	22.60	22.55	-9.8	8,693	-0.11%
2024/03/19	0	0.00	1	22.95	22.80	-1	8,611	-0.01%
2024/03/18	2	22.83	10	23.05	22.95	-8	8,441	-0.09%
2024/03/15	5	23.00	63	22.72	23.00	-58	8,256	-0.70%
2024/03/14	4.2	22.67	31.1	22.64	22.80	-27	7,861	-0.34%
2024/03/13	10	22.05	20	22.05	22.15	-10	7,452	-0.13%
2024/03/12	2	22.07	0	0.00	22.05	2	7,346	0.03%
2024/03/11	2	22.08	0	0.00	22.00	2	7,352	0.03%
2024/03/08	4	21.89	6	21.89	22.00	-2	7,333	-0.03%
2024/03/07	0.1	21.85	17	21.75	21.85	-16.9	7,168	-0.24%
2024/03/06	3.1	21.80	0	0.00	21.80	3.1	7,130	0.04%
2024/03/04	0.7	21.85	5	21.75	21.75	-4.3	7,954	-0.05%
2024/03/01	0	21.90	2.2	21.90	21.85	-2.2	8,074	-0.03%
2024/02/29	4	21.90	4.3	21.95	22.00	-0.3	8,180	0.00%
2024/02/27	5	21.72	0.1	21.70	21.85	4.9	8,013	0.06%
2024/02/26	0	0.00	0.1	21.70	21.60	-0.1	7,956	0.00%
2024/02/23	6	21.75	7	21.75	21.75	-1	7,966	-0.01%
2024/02/22	0	0.00	1	21.75	21.70	-1	8,148	-0.01%
2024/02/21	1	21.85	2	21.80	21.80	-1	8,156	-0.01%
2024/02/20	5	21.80	0.5	21.90	21.85	4.5	8,256	0.05%
2024/02/19	0	0.00	19.4	21.89	21.90	-19.4	8,389	-0.23%
2024/02/05	2	21.85	1.6	21.82	21.75	0.4	8,515	0.00%
2024/02/02	5	21.85	2	21.90	21.90	3	8,448	0.04%
2024/02/01	5	21.85	210.7	21.80	21.85	-205.7	8,461	-2.43%	大賣/鉅額交易
2024/01/30	0	0.00	5	21.50	21.50	-5	8,387	-0.06%
2024/01/29	0	0.00	5	21.70	21.75	-5	8,452	-0.06%
2024/01/26	1	21.60	0	0.00	21.65	1	8,481	0.01%
2024/01/25	1	21.35	0	0.00	21.40	1	8,491	0.01%
2024/01/23	1	21.25	0	0.00	21.35	1	8,485	0.01%
2024/01/22	5	21.30	0	0.00	21.25	5	8,592	0.06%
2024/01/17	7.3	21.18	0	0.00	21.05	7.3	8,642	0.08%
2024/01/11	0	0.00	1	22.20	22.10	-1	8,423	-0.01%
2024/01/09	0.8	22.15	0	0.00	21.95	0.8	8,369	0.01%
2024/01/08	1	22.20	5	22.10	22.20	-4	8,386	-0.05%
2024/01/05	0	0.00	0.4	22.05	22.05	-0.4	8,390	0.00%
2024/01/03	0.4	22.04	0	0.00	22.00	0.4	8,763	0.00%
2024/01/02	0.2	22.25	0	0.00	22.35	0.2	8,734	0.00%
2023/12/27	0.2	22.20	3	22.22	22.25	-2.8	9,000	-0.03%
2023/12/26	0	0.00	0	22.10	22.20	0	8,957	0.00%
2023/12/21	0	0.00	1.1	21.89	21.85	-1.1	9,195	-0.01%
2023/12/20	4	22.00	12	22.00	21.90	-8	9,149	-0.09%
2023/12/19	2.1	22.15	0.1	22.10	22.20	2	9,049	0.02%
2023/12/15	0	0.00	4	22.38	22.25	-4	9,172	-0.04%
2023/12/14	0	0.00	12	22.40	22.40	-12	9,009	-0.13%
2023/12/13	0	0.00	0.3	22.20	22.20	-0.3	8,829	0.00%
2023/12/12	0	0.00	15	22.25	22.20	-15	8,996	-0.17%
2023/12/11	0	0.00	1	22.15	22.20	-1	9,087	-0.01%
2023/12/06	5	22.15	0	0.00	22.15	5	9,160	0.05%
2023/12/04	0	21.95	0	0.00	21.90	0	9,084	0.00%
2023/12/01	2	21.95	0	0.00	21.95	2	9,145	0.02%
2023/11/30	0.1	22.05	6	22.18	22.25	-5.9	9,118	-0.06%
2023/11/29	2	22.05	2	22.15	22.05	0	8,298	0.00%
2023/11/27	0	0.00	5	22.00	21.85	-5	8,488	-0.06%
2023/11/24	0	0.00	2	21.90	21.90	-2	8,357	-0.02%
2023/11/23	0	0.00	15	21.75	21.80	-15	8,388	-0.18%
2023/11/21	0	0.00	4	21.80	21.85	-4	8,432	-0.05%
2023/11/20	0.1	21.55	6.5	21.50	21.60	-6.4	8,468	-0.08%
2023/11/17	0	0.00	0	21.65	21.60	0	8,529	0.00%
2023/11/15	6	21.23	11	21.25	21.45	-5	8,316	-0.06%
2023/11/13	0.5	20.90	0	0.00	20.95	0.5	8,343	0.01%
2023/11/10	0	20.85	0	0.00	20.90	0	8,559	0.00%
2023/11/09	48	20.85	0	0.00	20.75	48	8,701	0.55%
2023/11/08	1	20.75	0	0.00	20.85	1	8,821	0.01%
2023/11/07	0.5	20.90	0	20.90	20.90	0.5	8,850	0.01%
2023/11/06	0	0.00	50	21.00	20.95	-50	8,959	-0.56%
2023/11/03	0	0.00	5	20.80	20.85	-5	8,904	-0.06%
2023/11/02	0.8	20.70	0	0.00	20.60	0.8	8,963	0.01%
2023/10/30	0.1	20.40	0	0.00	20.30	0.1	9,213	0.00%
2023/10/26	0	20.40	0	0.00	20.25	0	9,321	0.00%
2023/10/25	1.3	20.44	1	20.45	20.40	0.3	9,265	0.00%
2023/10/24	5	20.45	2	20.40	20.40	3	9,230	0.03%
2023/10/23	6	20.53	0	0.00	20.50	6	9,231	0.06%
2023/10/20	0.3	20.64	2	20.55	20.50	-1.7	9,209	-0.02%
2023/10/19	0	0.00	7	20.75	20.75	-7	9,104	-0.08%
2023/10/18	0	20.95	13.3	20.91	20.80	-13.3	9,079	-0.15%
2023/10/17	0.1	21.00	0	0.00	20.95	0.1	9,086	0.00%
2023/10/16	1	20.95	0	0.00	21.00	1	9,076	0.01%
2023/10/11	0	0.00	9	20.86	21.00	-9	9,086	-0.10%
2023/10/05	0.1	20.40	3.1	20.30	20.30	-3	8,934	-0.03%
2023/10/04	10.9	20.24	0	0.00	20.20	10.9	8,920	0.12%
2023/10/03	2.1	20.50	0	0.00	20.45	2.1	8,707	0.02%
2023/10/02	1	20.60	0	0.00	20.55	1	8,817	0.01%
2023/09/27	4	20.54	0	0.00	20.50	4	9,172	0.04%
2023/09/26	0.2	20.61	0	0.00	20.55	0.2	9,154	0.00%
2023/09/25	0	0.00	0.3	20.80	20.75	-0.3	9,020	0.00%
2023/09/21	0.3	20.72	2	20.85	20.60	-1.7	9,204	-0.02%
2023/09/20	2	20.85	0	0.00	20.90	2	9,068	0.02%
2023/09/18	0	0.00	27	20.91	20.95	-27	9,082	-0.30%
2023/09/15	10	21.05	4	21.15	21.00	6	9,141	0.07%
2023/09/14	3	21.00	0	0.00	21.20	3	9,011	0.03%
2023/09/13	0	0.00	1	20.85	20.90	-1	8,930	-0.01%
2023/09/12	2	20.75	1.1	20.80	20.90	0.9	9,069	0.01%
2023/09/11	2	20.65	20	20.70	20.75	-18	9,029	-0.20%
2023/09/08	0	20.60	0	0.00	20.55	0	8,994	0.00%
2023/09/07	2	20.48	0	0.00	20.50	2	9,070	0.02%
2023/09/06	2.3	20.61	0	0.00	20.50	2.3	9,038	0.03%
2023/09/05	0.1	20.80	0	0.00	20.65	0.1	9,004	0.00%
2023/08/31	11.1	20.69	0	0.00	20.50	11.1	9,070	0.12%
2023/08/30	1.1	20.81	0	0.00	20.85	1.1	8,620	0.01%
2023/08/29	2.7	20.73	0	0.00	20.70	2.7	8,741	0.03%
2023/08/28	0.1	20.85	0	0.00	20.80	0.1	8,757	0.00%
2023/08/25	52.3	20.60	0	0.00	20.60	52.3	9,983	0.52%
2023/08/24	11.5	20.76	0	0.00	20.70	11.5	10,088	0.11%
2023/08/22	4	20.95	0	0.00	20.90	4	10,047	0.04%
2023/08/18	4.1	20.86	5	20.85	20.80	-0.9	10,119	-0.01%
2023/08/17	15.9	20.90	3.6	20.84	20.85	12.2	10,146	0.12%
2023/08/16	48.2	21.65	0	0.00	21.60	48.2	10,018	0.48%
2023/08/15	3.1	21.97	0	0.00	21.90	3.1	9,945	0.03%
2023/08/14	1	22.05	1	22.10	22.15	0	9,949	0.00%
2023/08/11	1.1	22.45	0	0.00	22.30	1.1	10,042	0.01%
2023/08/10	0.2	22.30	10	22.40	22.30	-9.8	10,069	-0.10%
2023/08/09	0	0.00	5	22.25	22.30	-5	10,027	-0.05%
2023/08/08	0.5	22.20	0	22.25	22.10	0.5	10,034	0.00%
2023/08/04	0	0.00	10	22.30	22.25	-10	10,055	-0.10%
2023/08/02	111	22.30	0	0.00	22.15	111	10,028	1.11%	大買/鉅額交易
2023/08/01	0	0.00	1	22.35	22.55	-1	9,979	-0.01%
2023/07/31	1	22.35	1.5	22.30	22.25	-0.5	9,921	-0.01%
2023/07/28	1.1	22.25	1	22.20	22.20	0.1	9,898	0.00%
2023/07/27	0	22.25	0	0.00	22.30	0	9,934	0.00%
2023/07/18	16	22.20	0	0.00	22.15	16	11,021	0.15%
2023/07/17	0	0.00	4	22.05	22.20	-4	11,000	-0.04%
2023/07/14	0	0.00	0	22.05	22.05	0	10,992	0.00%
2023/07/13	3	21.85	0	0.00	21.85	3	10,937	0.03%
2023/07/12	0	0.00	6	21.75	21.85	-6	10,975	-0.05%
2023/07/11	0.2	21.90	0	0.00	21.80	0.2	10,956	0.00%
2023/07/10	2	21.50	0	0.00	21.40	2	10,960	0.02%
2023/07/07	1.3	21.50	0	0.00	21.40	1.3	10,921	0.01%
2023/07/06	25.7	21.82	0	0.00	21.60	25.7	10,801	0.24%
2023/07/05	1.1	22.01	1	22.00	22.00	0.1	10,449	0.00%
2023/07/04	0.8	22.19	0	0.00	22.05	0.8	10,363	0.01%
2023/07/03	0.1	22.20	1	22.15	22.10	-0.9	10,402	-0.01%
2023/06/28	1.2	22.21	1	22.15	22.15	0.2	10,277	0.00%
2023/06/27	4.1	22.23	1	22.25	22.20	3.1	10,251	0.03%
2023/06/26	0.1	22.30	0	0.00	22.25	0.1	10,263	0.00%
2023/06/21	0	0.00	2	22.30	22.35	-2	10,281	-0.02%
2023/06/20	0.8	22.30	0	0.00	22.25	0.8	10,383	0.01%
2023/06/19	0.1	22.22	1	22.20	22.35	-0.9	10,418	-0.01%
2023/06/16	0.1	22.35	5	22.30	22.20	-4.9	10,438	-0.05%
2023/06/15	0.7	22.40	3	22.38	22.40	-2.3	10,337	-0.02%
2023/06/14	1.1	22.40	0.8	22.45	22.45	0.3	10,473	0.00%
2023/06/13	1	22.35	0	0.00	22.45	1	10,744	0.01%
2023/06/12	0	0.00	0.1	22.30	22.30	-0.1	10,905	0.00%
2023/06/09	0.3	22.32	1	22.25	22.25	-0.7	11,120	-0.01%
2023/06/08	0	0.00	0.2	22.30	22.35	-0.2	11,180	0.00%
2023/06/07	0.1	22.35	0	0.00	22.40	0.1	11,297	0.00%
2023/06/06	0	0.00	25	22.40	22.35	-25	11,312	-0.22%
2023/06/05	0	0.00	13.7	22.41	22.40	-13.7	11,368	-0.12%
2023/06/02	0.2	22.25	27.6	22.30	22.30	-27.4	11,361	-0.24%
2023/06/01	0.1	22.25	0	0.00	22.20	0.1	11,280	0.00%
2023/05/31	0.9	22.30	15	22.30	22.25	-14.1	11,234	-0.13%
2023/05/30	0	0.00	10	22.25	22.25	-10	10,021	-0.10%
2023/05/29	1	22.25	5.1	22.25	22.20	-4.1	10,002	-0.04%
2023/05/25	0.1	22.40	0	0.00	22.30	0.1	9,922	0.00%
2023/05/24	0.1	22.55	0	0.00	22.55	0.1	9,900	0.00%
2023/05/23	0.1	22.60	2	22.65	22.65	-2	9,887	-0.02%
2023/05/22	0.3	22.69	0	0.00	22.65	0.3	9,796	0.00%
2023/05/19	0.1	22.50	202	22.63	22.75	-202	9,738	-2.07%	大賣/鉅額交易
2023/05/18	1	22.45	10	22.55	22.55	-9	9,576	-0.09%
2023/05/17	0	0.00	11.2	22.08	22.35	-11.2	9,499	-0.12%
2023/05/15	4.5	21.81	9	21.80	21.95	-4.5	9,289	-0.05%
2023/05/12	5.1	21.97	3	21.93	21.90	2.1	9,310	0.02%
2023/05/11	0	0.00	1	22.10	22.10	-1	9,303	-0.01%
2023/05/10	9	22.08	11.1	22.10	22.20	-2.1	9,272	-0.02%
2023/05/09	6	21.96	0	0.00	22.05	6	9,211	0.07%
2023/05/08	0.3	22.00	12	21.95	22.00	-11.7	9,272	-0.13%
2023/05/05	2.7	22.01	0	0.00	22.00	2.7	9,200	0.03%
2023/05/04	0.6	22.00	0	0.00	21.95	0.6	9,216	0.01%
2023/05/03	93	21.85	20	21.90	21.85	73	9,195	0.79%
2023/05/02	3.2	21.84	4	21.85	21.90	-0.8	9,429	-0.01%
2023/04/28	54.5	21.89	0	0.00	21.90	54.5	9,633	0.57%
2023/04/27	10	22.75	7	22.80	22.80	3	8,832	0.03%
2023/04/26	0	22.85	4	22.88	22.95	-4	8,896	-0.04%
2023/04/25	0	0.00	1	22.85	22.80	-1	8,962	-0.01%
2023/04/21	0	0.00	2.1	22.71	22.80	-2.1	9,307	-0.02%
2023/04/19	0	0.00	4	22.84	22.80	-4	9,707	-0.04%
2023/04/18	4	22.70	25.2	22.68	22.70	-21.2	9,668	-0.22%
2023/04/17	5	22.64	0	0.00	22.70	5	9,663	0.05%
2023/04/13	0	0.00	1.9	22.67	22.70	-1.9	9,682	-0.02%
2023/04/11	0	0.00	4	22.70	22.65	-4	9,705	-0.04%
2023/04/10	1	22.50	1	22.50	22.50	0	9,680	0.00%
2023/04/07	4.2	22.40	0	0.00	22.45	4.2	9,662	0.04%
2023/04/06	1	22.25	14.1	22.49	22.50	-13.1	9,663	-0.14%
2023/03/29	0.1	22.20	1	22.20	22.30	-0.9	9,525	-0.01%
2023/03/24	1	21.95	0	0.00	22.10	1	9,921	0.01%
2023/03/23	2	21.90	8	22.00	22.05	-6	9,859	-0.06%
2023/03/22	2	21.90	0	0.00	22.05	2	9,783	0.02%
2023/03/21	11	21.75	0	0.00	21.75	11	9,835	0.11%
2023/03/20	5.6	21.50	0	0.00	21.45	5.6	9,787	0.06%
2023/03/17	1	21.60	3	21.68	21.65	-2	9,778	-0.02%
2023/03/16	7.3	21.59	2	21.70	21.55	5.3	9,654	0.06%
2023/03/15	7	21.96	0	0.00	21.95	7	9,537	0.07%
2023/03/14	3	22.13	0	0.00	22.15	3	9,431	0.03%
2023/03/13	11.1	22.49	5	22.40	22.50	6.1	9,221	0.07%
2023/03/10	2.1	22.63	1	22.60	22.60	1.1	9,132	0.01%
2023/03/09	3.3	22.79	0	0.00	22.80	3.3	9,110	0.04%
2023/03/08	0.3	23.00	0	0.00	22.90	0.3	9,380	0.00%
2023/03/07	0	0.00	1	22.90	23.05	-1	9,353	-0.01%
2023/03/06	0	22.90	98.2	23.00	22.90	-98.2	9,487	-1.03%
2023/03/02	0.1	22.85	0.1	22.95	22.75	0	9,626	0.00%
2023/03/01	1	22.85	0	0.00	22.85	1	9,629	0.01%
2023/02/23	0.1	23.00	6	23.00	22.95	-5.9	9,392	-0.06%
2023/02/22	1	22.75	0	0.00	22.95	1	9,382	0.01%
2023/02/21	0.2	22.85	1	22.80	22.85	-0.8	9,365	-0.01%
2023/02/20	1	23.00	1.1	22.99	23.00	-0.1	9,470	0.00%
2023/02/17	0	0.00	1	23.00	22.90	-1	9,558	-0.01%
2023/02/16	100	22.85	1	22.80	22.80	99	9,756	1.01%
2023/02/15	11.2	22.75	0	0.00	22.75	11.2	9,975	0.11%
2023/02/13	1.1	22.74	1	22.80	22.75	0.1	9,939	0.00%
2023/02/10	5.1	22.68	0	0.00	22.70	5.1	9,897	0.05%
2023/02/09	1.1	22.55	0	0.00	22.55	1.1	9,857	0.01%
2023/02/08	2	22.65	1	22.60	22.60	1	9,868	0.01%
2023/02/07	4	22.69	0.2	22.70	22.60	3.8	9,878	0.04%
2023/02/06	5.7	22.62	0	22.70	22.60	5.7	9,844	0.06%
2023/02/03	1	22.85	0	0.00	22.75	1	9,790	0.01%
2023/02/02	22.2	22.82	0	0.00	22.80	22.2	9,861	0.23%
2023/01/31	1.2	22.88	0	0.00	22.75	1.2	9,935	0.01%
2023/01/30	1.1	22.81	2	23.35	23.40	-0.9	9,757	-0.01%
2023/01/17	5	23.12	1	23.05	22.95	4	9,472	0.04%
2023/01/16	0	23.05	1	23.05	23.20	-1	9,417	-0.01%
2023/01/13	6.1	22.87	0	0.00	22.80	6.1	9,417	0.06%
2023/01/12	1.5	22.98	0	0.00	22.85	1.5	9,548	0.02%
2023/01/11	1	23.25	62	23.40	23.20	-61	9,506	-0.64%
2023/01/09	0	0.00	4.1	23.25	23.40	-4.1	9,458	-0.04%
2023/01/04	0	0.00	1	22.55	22.65	-1	9,605	-0.01%
2023/01/03	1.1	22.25	0	0.00	22.70	1.1	9,796	0.01%
2022/12/30	1.7	22.49	4	22.50	22.45	-2.3	9,725	-0.02%
2022/12/29	1.1	22.26	0	0.00	22.30	1.1	9,801	0.01%
2022/12/28	59.4	22.60	1.2	22.55	22.45	58.2	9,787	0.59%
2022/12/27	2	22.65	0	0.00	22.70	2	9,878	0.02%
2022/12/26	2	22.55	0	0.00	22.60	2	10,009	0.02%
2022/12/23	2.1	22.55	0	0.00	22.50	2.1	10,149	0.02%
2022/12/20	0.2	22.65	0	0.00	22.80	0.2	10,693	0.00%
2022/12/16	0	0.00	11	22.50	22.65	-11	10,580	-0.10%
2022/12/15	1	22.55	3	22.68	22.70	-2	10,575	-0.02%
2022/12/13	2	22.50	0	0.00	22.35	2	10,604	0.02%
2022/12/12	0	0.00	0	22.80	22.70	0	10,535	0.00%
2022/12/09	1	22.65	2	22.67	22.65	-1	10,887	-0.01%
2022/12/08	1	22.40	10	22.50	22.55	-9	10,891	-0.08%
2022/12/07	0	0.00	1	22.60	22.60	-1	10,969	-0.01%
2022/12/06	3	22.12	0.6	22.25	22.05	2.4	10,870	0.02%
2022/12/02	0.6	22.60	0	0.00	22.40	0.6	10,830	0.01%
2022/12/01	3	22.60	0	0.00	22.80	3	10,914	0.03%
2022/11/30	0	0.00	4	22.60	22.70	-4	10,886	-0.04%
2022/11/29	0	0.00	0.2	22.10	22.35	-0.2	10,564	0.00%
2022/11/28	0	0.00	5	22.05	22.05	-5	10,557	-0.05%
2022/11/24	0	0.00	1	22.20	22.35	-1	10,496	-0.01%
2022/11/23	0	0.00	0.1	22.20	22.00	-0.1	10,513	0.00%
2022/11/18	1.3	21.76	0	0.00	21.70	1.3	10,464	0.01%
2022/11/17	1	21.85	0	0.00	21.95	1	10,427	0.01%
2022/11/15	0.1	22.35	0	22.25	22.35	0.1	10,420	0.00%
2022/11/14	1	22.25	1	22.30	22.25	0	10,356	0.00%
2022/11/11	0	0.00	9	22.04	22.25	-9	10,158	-0.09%
2022/11/10	0.1	21.75	5	21.80	21.60	-4.9	10,015	-0.05%
2022/11/08	0	0.00	5	21.60	21.60	-5	10,101	-0.05%
2022/11/03	0.2	20.95	0	0.00	20.85	0.2	11,339	0.00%
2022/11/02	0.2	21.25	0	0.00	21.10	0.2	11,642	0.00%
2022/10/31	0	0.00	0.1	21.25	21.05	-0.1	11,907	0.00%
2022/10/26	0	21.25	0	0.00	21.20	0	11,905	0.00%
2022/10/25	0	0.00	5	21.00	21.10	-5	11,906	-0.04%
2022/10/20	6	19.98	1	20.15	20.40	5	11,971	0.04%
2022/10/19	4.1	20.47	0	0.00	20.30	4.1	11,752	0.03%
2022/10/18	0.1	20.55	3	20.60	20.55	-2.9	11,730	-0.03%
2022/10/17	8	20.34	0	0.00	20.45	8	11,714	0.07%
2022/10/14	1	20.75	1	20.85	20.80	0	11,648	0.00%
2022/10/13	7.8	21.02	0	0.00	20.80	7.8	11,588	0.07%
2022/10/12	0	0.00	1	21.45	21.60	-1	11,377	-0.01%
2022/10/11	9.2	21.56	0	0.00	21.50	9.2	11,351	0.08%
2022/10/07	54.1	22.10	0	0.00	22.00	54.1	11,329	0.48%
2022/10/06	46	22.10	0	0.00	22.30	46	11,316	0.41%
2022/10/05	0.1	22.25	0	0.00	22.10	0.1	11,381	0.00%
2022/10/03	6.4	22.07	1	22.00	22.05	5.4	11,352	0.05%
2022/09/30	0	22.35	0	0.00	22.25	0	11,278	0.00%
2022/09/29	2	22.45	0	0.00	22.50	2	11,213	0.02%
2022/09/28	1	22.10	1	22.35	22.45	0	11,165	0.00%
2022/09/27	7.1	22.40	0	0.00	22.50	7.1	10,951	0.06%
2022/09/26	1	22.55	2	22.55	22.55	-1	10,916	-0.01%
2022/09/22	9	22.76	0	0.00	22.80	9	10,989	0.08%
2022/09/21	34	23.10	1	23.10	23.05	33	10,889	0.30%
2022/09/20	0	23.15	0	0.00	23.15	0	10,823	0.00%
2022/09/19	1.4	23.22	0	0.00	23.10	1.4	10,861	0.01%
2022/09/16	2.9	23.29	12.2	23.36	23.40	-9.3	10,897	-0.08%
2022/09/15	0	0.00	9.3	23.05	23.10	-9.3	10,618	-0.09%
2022/09/14	4	22.93	0	0.00	22.90	4	10,586	0.04%
2022/09/13	0	0.00	0.2	23.35	23.20	-0.2	10,705	0.00%
2022/09/12	0	0.00	11	23.24	23.25	-11	10,856	-0.10%
2022/09/08	0	0.00	12.5	22.95	23.00	-12.5	10,992	-0.11%
2022/09/07	0.4	22.95	0	0.00	22.80	0.4	11,111	0.00%
2022/09/06	0	0.00	174	23.15	23.20	-174	11,126	-1.56%	大賣/鉅額交易
2022/09/05	5	22.75	2	22.85	22.95	3	11,106	0.03%
2022/09/02	0	0.00	14	22.80	22.75	-14	11,255	-0.12%
2022/09/01	2	22.85	0	0.00	22.85	2	11,220	0.02%
2022/08/29	1	22.75	0	0.00	22.95	1	10,973	0.01%
2022/08/25	0	0.00	1	23.05	23.15	-1	10,978	-0.01%
2022/08/24	0	23.00	0	0.00	22.85	0	11,046	0.00%
2022/08/23	0.1	23.05	1	22.95	22.90	-0.9	11,387	-0.01%
2022/08/22	7	23.11	0	0.00	23.20	7	11,472	0.06%
2022/08/19	0.1	23.35	0	0.00	23.35	0.1	11,564	0.00%
2022/08/17	1.3	23.51	6	23.58	23.60	-4.8	11,800	-0.04%
2022/08/16	0.1	23.55	0	0.00	23.55	0.1	11,829	0.00%
2022/08/15	0	0.00	0.5	23.65	23.60	-0.5	11,918	0.00%
2022/08/12	4	23.55	5	23.50	23.60	-1	12,000	-0.01%
2022/08/11	19	23.22	0	0.00	23.40	19	12,096	0.16%
2022/08/10	7.1	24.26	96.5	24.34	24.35	-89.4	11,935	-0.75%
2022/08/09	5	23.90	10	23.80	23.90	-5	11,262	-0.04%
2022/08/08	0.1	23.30	1	23.45	23.50	-0.9	11,028	-0.01%
2022/08/05	0.3	23.25	2.1	23.20	23.30	-1.8	11,019	-0.02%
2022/08/04	5	23.00	0	0.00	22.95	5	11,111	0.05%
2022/08/03	4.1	22.94	0	0.00	23.00	4.1	11,125	0.04%
2022/08/02	1.8	22.97	0	0.00	23.10	1.8	11,197	0.02%
2022/07/28	0	0.00	2	23.05	23.05	-2	11,334	-0.02%
2022/07/27	0	0.00	14	22.78	22.80	-14	11,227	-0.12%
2022/07/22	0	0.00	1	22.15	22.15	-1	11,362	-0.01%
2022/07/21	1	21.80	10.4	21.99	22.10	-9.4	11,500	-0.08%
2022/07/18	0.2	21.75	0	0.00	21.75	0.2	11,891	0.00%
2022/07/15	2	21.40	1	21.55	21.45	1	12,051	0.01%
2022/07/13	5	21.80	3	21.83	22.00	2	12,006	0.02%
2022/07/12	1.8	21.44	0	0.00	21.40	1.8	12,138	0.01%
2022/07/11	5	21.90	0	0.00	21.85	5	12,138	0.04%
2022/07/08	1.1	22.16	0.2	22.25	22.15	0.9	12,347	0.01%
2022/07/06	93.3	22.20	0	22.20	22.10	93.3	12,479	0.75%
2022/07/05	2.1	22.65	1	22.40	22.65	1.1	12,597	0.01%
2022/07/04	10	22.35	2	22.35	22.40	8	12,655	0.06%
2022/07/01	1.2	22.38	0	0.00	22.40	1.2	12,965	0.01%
2022/06/30	1.2	22.71	1	22.80	22.60	0.2	13,150	0.00%
2022/06/29	2	23.03	0	0.00	23.00	2	13,125	0.02%
2022/06/28	0.2	23.10	4	23.20	23.20	-3.8	13,306	-0.03%
2022/06/27	0	0.00	15.6	23.34	23.15	-15.6	13,520	-0.12%
2022/06/24	0	0.00	3	23.03	23.15	-3	13,498	-0.02%
2022/06/23	0.3	22.90	11	23.04	22.95	-10.7	13,480	-0.08%
2022/06/22	0.8	22.87	6	22.95	22.85	-5.2	13,471	-0.04%
2022/06/21	1	22.85	15	22.88	23.05	-14	13,560	-0.10%
2022/06/20	4.2	22.20	0	0.00	22.25	4.2	13,523	0.03%
2022/06/17	5	22.54	15	22.78	22.65	-10	13,356	-0.07%
2022/06/16	2	23.00	6	23.14	22.90	-4	13,196	-0.03%
2022/06/15	0	0.00	1	22.95	23.05	-1	13,302	-0.01%
2022/06/14	6	22.98	2	22.90	23.05	4	13,482	0.03%
2022/06/13	10	22.67	0	0.00	22.75	10	13,591	0.07%
2022/06/08	0	0.00	1	23.40	23.45	-1	13,584	-0.01%
2022/06/07	0.1	23.40	0	0.00	23.25	0.1	13,725	0.00%
2022/06/06	1.1	23.49	0	0.00	23.50	1.1	13,886	0.01%
2022/06/02	0.1	23.40	0	0.00	23.45	0.1	14,224	0.00%
2022/06/01	0.4	23.70	0	0.00	23.45	0.4	14,595	0.00%
2022/05/31	0	0.00	6	23.75	23.80	-6	14,638	-0.04%
2022/05/30	1	23.90	0	0.00	23.95	1	14,318	0.01%
2022/05/27	4	23.55	0	0.00	23.60	4	14,332	0.03%
2022/05/26	1	23.25	0	0.00	23.15	1	14,417	0.01%
2022/05/25	0	0.00	5	23.25	23.20	-5	14,590	-0.03%
2022/05/24	0	0.00	5	23.10	22.90	-5	14,713	-0.03%
2022/05/23	2	22.75	3.2	22.52	22.85	-1.2	14,608	-0.01%
2022/05/19	1.2	22.31	0	0.00	22.40	1.2	14,552	0.01%
2022/05/18	0	0.00	6	22.88	22.90	-6	14,313	-0.04%
2022/05/17	5	22.00	0	0.00	22.00	5	14,125	0.04%
2022/05/16	0	0.00	5.1	21.80	21.90	-5.1	14,122	-0.04%
2022/05/13	3	21.98	5.3	21.90	21.90	-2.3	14,073	-0.02%
2022/05/12	10.3	21.83	0	0.00	21.80	10.3	14,082	0.07%
2022/05/10	3	22.22	15	22.10	22.35	-12	13,929	-0.09%
2022/05/09	7.2	22.27	26	22.39	22.20	-18.8	14,031	-0.13%
2022/05/06	11.2	22.72	6.2	22.60	22.85	4.9	14,106	0.04%
2022/05/05	6	23.18	0	0.00	23.15	6	14,232	0.04%
2022/05/04	2	23.48	0	0.00	23.40	2	14,222	0.01%
2022/05/03	1	23.50	0	0.00	23.45	1	14,444	0.01%
2022/04/29	0.2	23.60	5	23.75	23.75	-4.8	14,605	-0.03%
2022/04/28	1	23.20	0	0.00	23.50	1	14,821	0.01%
2022/04/27	2.3	23.52	0	0.00	23.45	2.3	14,698	0.02%
2022/04/26	2	23.53	9	23.61	23.85	-7	14,591	-0.05%
2022/04/25	5	23.05	0	0.00	23.15	5	14,463	0.03%
2022/04/22	10.1	23.27	8	23.63	23.65	2.1	14,406	0.01%
2022/04/21	2	23.45	0	0.00	23.40	2	14,478	0.01%
2022/04/20	2	23.50	0	0.00	23.90	2	14,506	0.01%
2022/04/19	0.1	23.85	2	23.65	23.60	-1.9	14,591	-0.01%
2022/04/18	0.1	23.76	1.4	23.61	23.55	-1.3	14,840	-0.01%
2022/04/15	5	24.00	11.9	24.29	24.25	-6.9	14,736	-0.05%
2022/04/14	16.3	24.47	5	24.80	24.40	11.3	14,804	0.08%
2022/04/13	3	25.05	16.1	25.05	25.10	-13.1	14,646	-0.09%
2022/04/12	5	24.80	0	0.00	24.90	5	14,592	0.03%
2022/04/11	1.2	25.11	241.9	25.06	25.05	-240.7	14,518	-1.66%	大賣/鉅額交易
2022/04/08	2.5	24.92	25.6	25.03	25.10	-23.1	14,398	-0.16%
2022/04/07	3	24.92	1	25.10	24.60	2	14,322	0.01%
2022/04/06	6.1	24.70	8	24.94	25.20	-1.9	13,996	-0.01%
2022/04/01	1.1	24.31	0	0.00	24.40	1.1	13,831	0.01%
2022/03/31	0	0.00	3	24.37	24.35	-3	13,738	-0.02%
2022/03/30	0.2	23.90	0	0.00	23.90	0.2	13,523	0.00%
2022/03/28	2	23.55	3	23.55	23.60	-1	13,273	-0.01%
2022/03/25	1	23.55	2	23.55	23.65	-1	13,233	-0.01%
2022/03/24	3	23.67	0	0.00	23.80	3	13,237	0.02%
2022/03/23	0	0.00	3.7	23.61	23.80	-3.7	13,200	-0.03%
2022/03/22	0	0.00	1	23.30	23.35	-1	13,010	-0.01%
2022/03/21	2	23.20	0	0.00	23.25	2	13,015	0.02%
2022/03/18	1	23.25	3	23.45	23.30	-2	12,995	-0.02%
2022/03/17	1	23.40	1	23.25	23.15	0	12,807	0.00%
2022/03/16	0	0.00	3.4	22.75	22.90	-3.4	12,580	-0.03%
2022/03/15	0	0.00	1	22.35	22.50	-1	12,488	-0.01%
2022/03/09	2	22.00	0	0.00	21.90	2	12,490	0.02%
2022/03/08	4	21.90	28.8	21.78	21.95	-24.8	12,340	-0.20%
2022/03/07	7	22.01	1	22.15	22.10	6	12,050	0.05%
2022/02/25	19.1	22.14	6	22.04	22.10	13.1	11,805	0.11%
2022/02/24	3.3	22.27	0	0.00	22.25	3.3	11,547	0.03%
2022/02/23	1	22.60	1	22.65	22.65	0	11,253	0.00%
2022/02/22	0	0.00	10	22.55	22.65	-10	11,348	-0.09%
2022/02/18	2	22.90	0	0.00	22.85	2	11,336	0.02%
2022/02/17	0.1	23.00	0.3	23.00	23.00	-0.2	11,369	0.00%
2022/02/16	3.3	22.96	0	0.00	22.90	3.3	11,393	0.03%
2022/02/15	0	0.00	8.3	22.86	22.80	-8.3	11,413	-0.07%
2022/02/14	4	22.80	1	22.85	22.85	3	11,401	0.03%
2022/02/11	2	23.05	0	0.00	23.20	2	11,318	0.02%
2022/02/10	3	23.07	2.3	23.19	23.20	0.7	11,283	0.01%
2022/02/09	9	23.05	97.9	22.95	23.10	-88.9	11,214	-0.79%
2022/02/07	2	22.20	6	22.12	22.25	-4	10,705	-0.04%
2022/01/26	5	21.90	4	21.94	21.85	1	10,425	0.01%
2022/01/25	2	21.55	1	21.50	21.70	1	10,423	0.01%
2022/01/24	2	21.70	5	21.69	21.85	-3	10,230	-0.03%
2022/01/21	1	21.95	20	21.95	21.95	-19	10,129	-0.19%
2022/01/20	0	0.00	10.3	22.25	22.30	-10.3	9,839	-0.10%
2022/01/19	0.8	22.40	0.4	22.40	22.40	0.4	9,743	0.00%
2022/01/18	0	0.00	2	22.40	22.55	-2	9,734	-0.02%
2022/01/17	7	22.31	6.1	22.38	22.45	0.9	9,626	0.01%
2022/01/14	3.9	22.48	11.1	22.46	22.50	-7.2	9,461	-0.08%
2022/01/13	12	22.39	6	22.55	22.60	6	9,286	0.06%
2022/01/12	1	22.15	7.1	22.23	22.35	-6.1	9,075	-0.07%
2022/01/11	11.3	22.16	1	22.20	22.20	10.3	8,965	0.11%
2022/01/10	10	21.75	102	21.79	22.00	-92	8,682	-1.06%	大賣/
2022/01/07	6	21.61	12	21.55	21.60	-6	8,566	-0.07%
2022/01/06	1	21.25	0	0.00	21.30	1	8,414	0.01%
2022/01/05	0	0.00	2	21.20	21.20	-2	8,343	-0.02%
2022/01/03	2	21.05	0	0.00	21.05	2	8,416	0.02%
2021/12/30	1	21.20	1	21.30	21.20	0	8,390	0.00%
2021/12/29	0	0.00	30.2	21.27	21.25	-30.2	8,526	-0.35%
2021/12/28	10	21.05	16.3	21.07	21.15	-6.3	8,505	-0.07%
2021/12/27	1	20.90	0	0.00	20.95	1	8,505	0.01%
2021/12/24	0	0.00	11	20.95	20.95	-11	8,742	-0.13%
2021/12/23	0	0.00	10	20.85	20.95	-10	8,790	-0.11%
2021/12/22	1	20.95	1	20.90	20.85	0	8,956	0.00%
2021/12/21	0	0.00	0.1	20.90	20.90	-0.1	9,031	0.00%
2021/12/20	1	20.75	0	20.95	20.80	1	9,052	0.01%
2021/12/17	0	0.00	5	20.94	21.00	-5	9,043	-0.06%
2021/12/15	0.2	20.90	0	0.00	20.80	0.2	9,468	0.00%
2021/12/14	0.4	20.90	0	0.00	20.95	0.4	9,842	0.00%
2021/12/13	1	21.05	10	21.10	21.05	-9	10,125	-0.09%
2021/12/09	10.5	20.95	2	21.00	21.00	8.5	10,456	0.08%
2021/12/03	10	20.60	5	20.65	20.60	5	10,788	0.05%
2021/12/02	0	0.00	1	20.55	20.55	-1	10,753	-0.01%
2021/12/01	0.2	20.60	7	20.44	20.60	-6.8	10,836	-0.06%
2021/11/30	5	20.26	0	0.00	20.20	5	10,988	0.05%
2021/11/29	1	20.55	0	0.00	20.45	1	10,680	0.01%
2021/11/26	3.1	20.62	3.1	20.60	20.55	0.1	10,784	0.00%
2021/11/25	2	20.75	1	20.85	20.85	1	10,914	0.01%
2021/11/23	1.6	20.82	0	0.00	20.75	1.6	11,761	0.01%
2021/11/22	1	20.90	0.2	20.95	20.90	0.8	12,009	0.01%
2021/11/19	5	20.94	8	21.00	20.95	-3	12,108	-0.02%
2021/11/18	0	0.00	1	21.25	21.20	-1	12,194	-0.01%
2021/11/17	6	20.96	45.1	21.05	21.10	-39.1	12,132	-0.32%
2021/11/16	1	20.90	0	0.00	20.95	1	12,146	0.01%
2021/11/12	0.4	20.70	2.3	20.72	20.75	-1.9	12,284	-0.02%
2021/11/10	0	0.00	1	20.60	20.60	-1	12,565	-0.01%
2021/11/09	0.1	20.45	3	20.40	20.45	-2.9	12,575	-0.02%
2021/11/05	1	20.30	0	0.00	20.35	1	12,833	0.01%
2021/11/04	1	20.35	0	0.00	20.30	1	12,860	0.01%
2021/11/03	0	0.00	1.1	20.36	20.40	-1.1	12,953	-0.01%
2021/11/01	0.5	20.40	1	20.45	20.35	-0.5	13,153	0.00%
2021/10/29	2.4	20.35	12.1	20.37	20.35	-9.7	13,166	-0.07%
2021/10/27	0	0.00	0	20.45	20.35	0	13,141	0.00%
2021/10/22	0.1	20.40	0	0.00	20.30	0.1	13,305	0.00%
2021/10/18	0	0.00	0	20.35	20.30	0	13,762	0.00%
2021/10/15	0	0.00	1.1	20.20	20.20	-1.1	13,910	-0.01%
2021/10/14	0.5	20.15	4.1	20.10	20.05	-3.7	13,957	-0.03%
2021/10/13	0	0.00	1	20.10	20.10	-1	14,078	-0.01%
2021/10/12	2.5	20.01	1	20.00	20.10	1.5	14,197	0.01%
2021/10/08	1.4	20.35	23	20.15	20.15	-21.6	14,142	-0.15%
2021/10/07	0	0.00	1	20.30	20.30	-1	14,243	-0.01%
2021/10/04	1	20.25	0	20.20	20.20	1	14,455	0.01%
2021/10/01	2	20.15	3	20.20	20.25	-1	14,398	-0.01%
2021/09/30	1	20.35	3	20.35	20.40	-2	14,205	-0.01%
2021/09/28	0	20.50	0	0.00	20.45	0	14,079	0.00%
2021/09/27	2	20.53	0	0.00	20.55	2	14,037	0.01%
2021/09/24	3	20.68	1	20.60	20.55	2	14,010	0.01%
2021/09/23	97.1	20.30	0	0.00	20.45	97.1	13,983	0.69%
2021/09/22	7	20.06	0	0.00	20.15	7	13,981	0.05%
2021/09/17	5	20.56	3	20.73	20.50	2	13,614	0.01%
2021/09/16	3	20.50	3.1	20.50	20.55	-0.1	13,223	0.00%
2021/09/15	19	21.13	9.1	21.14	21.10	9.9	12,919	0.08%
2021/09/14	15.4	21.10	100.3	21.10	21.15	-84.9	12,725	-0.67%
2021/09/13	12	21.06	0	21.00	21.05	12	12,555	0.10%
2021/09/10	10	20.75	0	0.00	20.95	10	12,417	0.08%
2021/09/09	0.2	20.85	0	0.00	20.80	0.2	12,590	0.00%
2021/09/06	0	0.00	3.1	20.98	20.95	-3.1	12,482	-0.02%
2021/09/03	15.3	20.88	3	20.88	20.95	12.3	12,341	0.10%
2021/09/02	0.1	20.50	35	20.53	20.65	-34.9	12,183	-0.29%
2021/09/01	2	20.68	2	20.80	20.60	0	12,052	0.00%
2021/08/31	0	0.00	5	20.66	20.90	-5	11,840	-0.04%
2021/08/30	2.2	20.50	6	20.48	20.70	-3.8	11,577	-0.03%
2021/08/27	1.2	20.39	5	20.42	20.45	-3.8	11,224	-0.03%
2021/08/26	0.1	19.80	50	19.95	19.95	-49.9	10,698	-0.47%
2021/08/25	0	0.00	112	19.84	19.90	-112	10,523	-1.06%	大賣/鉅額交易
2021/08/24	0.2	19.60	203	19.75	19.80	-202.8	10,427	-1.94%	大賣/鉅額交易
2021/08/23	26	19.55	0	0.00	19.50	26	10,279	0.25%
2021/08/20	10	19.65	0	0.00	19.60	10	10,324	0.10%
2021/08/19	1	19.45	1	19.70	19.50	0	10,540	0.00%
2021/08/17	1	19.55	18	19.61	19.75	-17	10,361	-0.16%
2021/08/16	6.1	19.55	10	19.60	19.60	-3.9	10,193	-0.04%
2021/08/13	1	19.70	0	0.00	19.70	1	10,051	0.01%
2021/08/12	1	19.80	1	19.75	19.80	0	10,022	0.00%
2021/08/11	7.7	19.71	5	19.75	19.80	2.7	9,922	0.03%
2021/08/09	1	19.50	9	19.75	19.75	-8	10,120	-0.08%
2021/08/05	0	0.00	0	19.65	19.70	0	10,269	0.00%
2021/08/04	10	19.55	1	19.50	19.55	9	10,852	0.08%
2021/08/02	2	19.35	1.8	19.39	19.50	0.2	11,217	0.00%
2021/07/30	0	0.00	2.6	19.35	19.30	-2.6	11,201	-0.02%
2021/07/29	0	0.00	14	19.30	19.45	-14	11,192	-0.13%
2021/07/28	2	19.25	48.4	19.20	19.35	-46.4	11,299	-0.41%
2021/07/27	0	19.30	13.6	19.35	19.40	-13.6	11,570	-0.12%
2021/07/26	2.1	19.33	0	0.00	19.35	2.1	11,866	0.02%
2021/07/23	10	19.50	61.4	19.50	19.45	-51.4	11,931	-0.43%
2021/07/22	8	19.40	25	19.43	19.45	-17	12,126	-0.14%
2021/07/21	6.1	19.18	8	19.10	19.15	-1.9	12,493	-0.02%
2021/07/20	4.2	19.04	1	19.00	19.05	3.2	12,603	0.03%
2021/07/19	3	19.05	7	19.11	19.20	-4	12,564	-0.03%
2021/07/16	9	19.05	8.1	19.07	19.10	0.9	12,609	0.01%
2021/07/15	0.7	18.99	6.3	18.92	19.00	-5.7	12,598	-0.05%
2021/07/14	2	18.93	7	19.00	18.95	-5	12,695	-0.04%
2021/07/13	0	0.00	5.5	18.95	19.00	-5.5	12,744	-0.04%
2021/07/12	2	18.98	7	18.92	18.80	-5	12,765	-0.04%
2021/07/09	3.1	18.45	4	18.60	18.65	-0.9	12,795	-0.01%
2021/07/08	0.5	18.60	3	18.62	18.60	-2.5	12,882	-0.02%
2021/07/07	0	0.00	2.5	18.56	18.60	-2.5	13,004	-0.02%
2021/07/06	0.5	18.60	35	18.55	18.60	-34.5	13,095	-0.26%
2021/07/05	0	0.00	10.6	18.40	18.40	-10.6	13,124	-0.08%
2021/07/02	3	18.30	1	18.40	18.30	2	13,086	0.02%
2021/07/01	5	18.32	1	18.35	18.35	4	13,130	0.03%
2021/06/30	2	18.45	4	18.45	18.45	-2	13,210	-0.02%
2021/06/29	1	18.40	2	18.50	18.40	-1	13,254	-0.01%
2021/06/28	0	0.00	4.2	18.50	18.55	-4.2	13,360	-0.03%
2021/06/25	0	0.00	13	18.41	18.45	-13	13,526	-0.10%
2021/06/23	10	18.25	0	0.00	18.25	10	13,662	0.07%
2021/06/22	1	18.15	1.1	18.16	18.20	-0.1	13,625	0.00%
2021/06/21	3	18.02	1	18.05	18.10	2	13,658	0.01%
2021/06/18	8	18.13	3	18.15	18.10	5	13,578	0.04%
2021/06/17	3	18.20	0	0.00	18.25	3	13,394	0.02%
2021/06/16	0	0.00	1	18.30	18.35	-1	13,596	-0.01%
2021/06/15	0	0.00	1	18.25	18.30	-1	13,561	-0.01%
2021/06/11	7	18.29	0	0.00	18.25	7	13,704	0.05%
2021/06/10	2	18.20	3	18.25	18.30	-1	13,905	-0.01%
2021/06/09	3.8	18.17	1	18.15	18.20	2.8	13,931	0.02%
2021/06/08	1	18.30	0	0.00	18.30	1	13,996	0.01%
2021/06/07	16	18.21	0	0.00	18.20	16	14,185	0.11%
2021/06/04	0	0.00	2	18.30	18.30	-2	14,237	-0.01%
2021/06/03	2	18.45	1	18.45	18.40	1	14,414	0.01%
2021/06/02	12	18.44	1	18.45	18.40	11	14,503	0.08%
2021/06/01	14.1	18.26	0	0.00	18.30	14.1	14,492	0.10%
2021/05/31	5	18.17	62	18.20	18.25	-57	14,649	-0.39%
2021/05/28	6	18.15	0	0.00	18.15	6	14,824	0.04%
2021/05/27	2	18.00	0	0.00	18.15	2	14,871	0.01%
2021/05/26	3	18.05	1	18.10	18.10	2	14,865	0.01%
2021/05/25	1	18.00	2	18.08	18.00	-1	14,969	-0.01%
2021/05/21	8	18.04	0	0.00	18.05	8	15,186	0.05%
2021/05/20	4	17.92	0	0.00	17.85	4	15,259	0.03%
2021/05/19	10.8	18.00	0	0.00	17.90	10.8	15,291	0.07%
2021/05/18	21	18.06	1	18.05	18.05	20	15,376	0.13%
2021/05/17	9.5	17.70	21	17.75	17.60	-11.5	15,525	-0.07%
2021/05/14	6	17.95	1	18.00	18.05	5	15,264	0.03%
2021/05/13	31	17.99	100	17.95	17.85	-69	15,148	-0.46%
2021/05/12	119	18.22	15	18.53	17.95	104	14,846	0.70%	大買/鉅額交易
2021/05/11	2.6	18.77	3	18.95	18.70	-0.4	14,208	0.00%
2021/05/10	3	19.03	3	19.10	19.10	0	14,073	0.00%
2021/05/07	1.1	18.95	2	18.90	18.90	-0.9	14,200	-0.01%
2021/05/06	10	18.72	0	0.00	18.90	10	14,360	0.07%
2021/05/05	7.2	18.53	7	18.51	18.60	0.2	14,349	0.00%
2021/05/04	1.3	18.67	25	18.55	18.55	-23.7	14,263	-0.17%
2021/05/03	5.7	18.68	0	0.00	18.70	5.7	13,977	0.04%
2021/04/29	3	19.00	28.5	19.01	19.00	-25.5	13,824	-0.18%
2021/04/28	4	19.08	1.1	19.01	19.10	2.9	13,688	0.02%
2021/04/27	37	19.27	59.6	19.39	19.25	-22.6	13,701	-0.16%
2021/04/26	2.1	19.40	7	19.69	19.80	-4.9	13,132	-0.04%
2021/04/23	5	19.35	5	19.45	19.45	0	12,946	0.00%
2021/04/22	15	19.45	15.1	19.46	19.50	-0.1	12,998	0.00%
2021/04/21	7	19.48	5	19.45	19.45	2	12,883	0.02%
2021/04/20	2	19.65	16	19.50	19.65	-14	12,834	-0.11%
2021/04/19	11.9	19.47	2	19.35	19.50	9.9	12,726	0.08%
2021/04/16	2	19.15	2	19.23	19.25	0	12,615	0.00%
2021/04/15	11	19.25	2	19.20	19.20	9	12,660	0.07%
2021/04/14	0	0.00	13.3	18.91	19.00	-13.3	12,435	-0.11%
2021/04/13	10.2	18.86	15	18.89	18.80	-4.8	12,321	-0.04%
2021/04/12	20	18.54	0	0.00	18.60	20	12,221	0.16%
2021/04/09	12	18.56	1	18.55	18.55	11	12,179	0.09%
2021/04/08	3	18.65	0	0.00	18.65	3	12,192	0.02%
2021/04/07	9	18.68	5	18.65	18.75	4	12,406	0.03%
2021/04/06	12.1	18.72	1	18.70	18.70	11.1	12,315	0.09%
2021/04/01	1.3	18.61	18	18.65	18.65	-16.7	12,249	-0.14%
2021/03/31	35.7	18.65	31.5	18.61	18.65	4.2	12,180	0.03%
2021/03/30	1.4	18.55	4	18.56	18.60	-2.6	12,000	-0.02%
2021/03/29	0	18.45	9.7	18.45	18.45	-9.6	11,801	-0.08%
2021/03/26	1	18.35	0	0.00	18.35	1	11,753	0.01%
2021/03/25	3	18.30	0.1	18.35	18.35	2.9	11,694	0.03%
2021/03/24	1	18.20	1	18.30	18.25	0	11,846	0.00%
2021/03/23	1	18.25	51	18.25	18.20	-50	11,824	-0.42%
2021/03/22	22.5	18.21	3	18.20	18.20	19.5	11,895	0.16%
2021/03/19	3	18.27	0	0.00	18.30	3	11,924	0.03%
2021/03/18	3.1	18.40	1	18.40	18.35	2.1	11,716	0.02%
2021/03/17	17.2	18.40	8.3	18.44	18.40	8.9	11,720	0.08%
2021/03/16	22	18.55	0	0.00	18.55	22	11,608	0.19%
2021/03/15	1.2	18.36	3	18.35	18.35	-1.8	11,566	-0.02%
2021/03/12	1	18.30	20.9	18.30	18.35	-19.9	11,730	-0.17%
2021/03/11	6.1	18.37	6	18.30	18.30	0.1	11,793	0.00%
2021/03/10	0	0.00	2.7	18.27	18.30	-2.7	11,705	-0.02%
2021/03/09	5	18.17	5	18.28	18.30	0	11,697	0.00%
2021/03/08	4	18.03	0	0.00	18.00	4	11,582	0.03%
2021/03/05	1.2	18.01	0	0.00	18.05	1.2	11,527	0.01%
2021/03/04	3.2	18.03	0	0.00	18.15	3.2	12,006	0.03%
2021/03/03	0	0.00	1.6	18.13	18.20	-1.6	11,946	-0.01%
2021/03/02	4.2	18.06	13	18.05	18.00	-8.8	11,757	-0.07%
2021/02/26	5	18.01	0	0.00	18.15	5	11,657	0.04%
2021/02/25	14.3	18.26	0	0.00	18.30	14.3	11,385	0.13%
2021/02/24	2	18.13	2.6	18.24	18.20	-0.6	11,299	-0.01%
2021/02/23	0	0.00	1.5	18.10	18.15	-1.5	11,252	-0.01%
2021/02/22	1.5	18.00	108	18.00	17.90	-106.5	11,144	-0.96%	大賣/鉅額交易
2021/02/18	0.4	17.95	0	0.00	17.90	0.4	11,114	0.00%
2021/02/17	3	17.63	2	17.65	17.80	1	11,076	0.01%
2021/02/05	2	17.38	10.2	17.43	17.45	-8.2	10,857	-0.08%
2021/02/04	0	0.00	1	17.40	17.40	-1	10,894	-0.01%
2021/02/03	0	0.00	2	17.30	17.40	-2	11,101	-0.02%
2021/02/02	2	17.30	1	17.35	17.25	1	11,225	0.01%
2021/02/01	4	17.31	0	0.00	17.20	4	11,234	0.04%
2021/01/29	17.4	17.20	0	0.00	17.15	17.4	11,168	0.16%
2021/01/28	4.3	17.34	5	17.30	17.30	-0.8	10,905	-0.01%
2021/01/27	14.1	17.42	0	0.00	17.40	14.1	10,698	0.13%
2021/01/26	1.2	17.46	0.2	17.50	17.45	1	10,625	0.01%
2021/01/25	3.1	17.47	0	0.00	17.50	3.1	10,620	0.03%
2021/01/22	6.2	17.48	20	17.55	17.45	-13.8	10,667	-0.13%
2021/01/21	6.1	17.63	8	17.60	17.60	-1.9	10,581	-0.02%
2021/01/20	5.2	17.68	0	0.00	17.60	5.2	10,516	0.05%
2021/01/19	3.1	17.90	0.2	17.95	17.90	2.9	10,212	0.03%
2021/01/18	14.2	17.89	2	17.95	17.90	12.2	10,180	0.12%
2021/01/15	4.2	18.04	0	0.00	17.95	4.2	10,097	0.04%
2021/01/14	4	18.14	0	0.00	18.15	4	10,015	0.04%
2021/01/13	1	18.20	0	0.00	18.15	1	10,011	0.01%
2021/01/12	6.1	18.08	0	0.00	18.05	6.1	10,006	0.06%
2021/01/11	0	18.25	67	18.25	18.30	-67	9,971	-0.67%
2021/01/08	0	0.00	1	18.15	18.30	-1	9,947	-0.01%
2021/01/07	0	0.00	37.1	18.08	18.10	-37.1	9,772	-0.38%
2021/01/06	3	18.02	6	18.01	18.00	-3	9,778	-0.03%
2021/01/05	6	18.08	1	18.05	18.20	5	9,749	0.05%
2021/01/04	4	18.14	1	18.10	18.15	3	9,757	0.03%
2020/12/31	11.1	18.30	5	18.30	18.25	6.1	9,683	0.06%
2020/12/30	13	17.99	21	18.08	18.35	-8	9,616	-0.08%
2020/12/29	2	17.90	5	17.95	17.95	-3	9,377	-0.03%
2020/12/28	3.1	17.88	0.1	17.90	17.95	3.1	9,414	0.03%
2020/12/24	2	17.75	0	0.00	17.75	2	9,443	0.02%
2020/12/23	5	17.72	0	0.00	17.70	5	9,477	0.05%
2020/12/22	2	17.80	6	17.81	17.75	-4	9,566	-0.04%
2020/12/18	0.1	17.75	8	17.68	17.65	-7.9	9,876	-0.08%
2020/12/17	0	0.00	10	17.80	17.80	-10	9,776	-0.10%
2020/12/15	2.2	17.61	0	0.00	17.65	2.2	9,774	0.02%
2020/12/14	1	17.75	0	0.00	17.75	1	9,665	0.01%
2020/12/11	15	17.73	27	17.75	17.75	-12	9,673	-0.12%
2020/12/10	8	17.67	0.3	17.80	17.70	7.7	9,566	0.08%
2020/12/09	14.1	17.66	101	17.69	17.70	-86.9	9,546	-0.91%	大賣/
2020/12/08	9	17.91	0	0.00	17.80	9	9,439	0.10%
2020/12/07	1.6	18.09	0	0.00	18.10	1.6	9,191	0.02%
2020/12/04	13.2	18.10	0	0.00	18.20	13.2	9,112	0.14%
2020/12/03	0	0.00	1	18.05	18.05	-1	9,059	-0.01%
2020/12/02	1	18.05	5.6	18.10	18.10	-4.6	9,028	-0.05%
2020/12/01	0	0.00	11	18.11	18.15	-11	9,127	-0.12%
2020/11/30	3.2	18.07	0	0.00	18.15	3.2	9,133	0.04%
2020/11/27	1	18.20	0	0.00	18.25	1	8,684	0.01%
2020/11/25	1	18.30	0	0.00	18.25	1	8,971	0.01%
2020/11/24	1.1	18.21	0	0.00	18.25	1.1	8,954	0.01%
2020/11/23	1	18.40	1	18.45	18.40	0	8,948	0.00%
2020/11/20	2	18.30	1	18.35	18.40	1	8,892	0.01%
2020/11/19	1	18.50	0	0.00	18.55	1	8,887	0.01%
2020/11/18	0	0.00	3	18.55	18.60	-3	8,887	-0.03%
2020/11/17	0	18.45	1	18.50	18.50	-1	8,824	-0.01%
2020/11/16	0	0.00	1	18.45	18.50	-1	9,026	-0.01%
2020/11/13	3.1	18.17	2	18.20	18.30	1.1	9,039	0.01%
2020/11/12	17	18.24	8	18.28	18.30	9	9,077	0.10%
2020/11/11	0	0.00	118.6	18.52	18.60	-118.6	9,078	-1.31%	大賣/鉅額交易
2020/11/10	1	18.10	8	18.11	18.15	-7	8,999	-0.08%
2020/11/09	0.1	17.90	0.1	17.90	17.95	0	9,418	0.00%
2020/11/06	0.7	17.74	0	17.75	17.70	0.7	9,719	0.01%
2020/11/05	2	17.58	0	0.00	17.65	2	10,049	0.02%
2020/11/03	1	17.55	0	0.00	17.55	1	10,329	0.01%
2020/11/02	6	17.25	0	0.00	17.45	6	10,413	0.06%
2020/10/30	8	17.24	10.5	17.23	17.20	-2.5	10,425	-0.02%
2020/10/29	2	17.30	13.8	17.26	17.25	-11.8	10,416	-0.11%
2020/10/28	6	17.44	0	17.50	17.45	6	10,413	0.06%
2020/10/27	3.5	17.46	0	0.00	17.45	3.5	10,478	0.03%
2020/10/26	0	17.65	0	0.00	17.50	0	10,548	0.00%
2020/10/23	2	17.40	1	17.50	17.40	1	10,651	0.01%
2020/10/22	2	17.33	11.3	17.36	17.45	-9.3	10,777	-0.09%
2020/10/21	5	17.34	0	0.00	17.30	5	10,929	0.05%
2020/10/20	9	17.33	5	17.40	17.40	4	10,978	0.04%
2020/10/19	2	17.48	5	17.40	17.40	-3	10,950	-0.03%
2020/10/16	19.2	17.52	0	0.00	17.40	19.2	10,964	0.17%
2020/10/15	1	17.50	2.1	17.55	17.50	-1.1	10,986	-0.01%
2020/10/13	10	17.59	0	0.00	17.55	10	10,979	0.09%
2020/10/12	5	17.72	0	0.00	17.80	5	10,960	0.05%
2020/10/08	6	17.79	0	0.00	17.80	6	11,029	0.05%
2020/10/07	2	17.85	4	17.85	17.80	-2	11,093	-0.02%
2020/10/06	2	17.80	14	17.87	17.90	-12	11,200	-0.11%
2020/09/30	11	17.76	0	0.00	17.65	11	11,276	0.10%
2020/09/29	3	17.73	0	0.00	17.70	3	11,284	0.03%
2020/09/28	5	17.68	11	17.74	17.75	-6	11,378	-0.05%
2020/09/25	12	17.55	0	0.00	17.50	12	11,471	0.10%
2020/09/24	18	17.32	0	0.00	17.25	18	11,389	0.16%
2020/09/23	7	17.66	0	0.00	17.70	7	11,189	0.06%
2020/09/22	12	17.85	0	0.00	17.80	12	11,077	0.11%
2020/09/21	2	17.98	7.4	18.05	17.95	-5.4	11,089	-0.05%
2020/09/18	2.6	18.12	0	0.00	18.15	2.6	11,113	0.02%
2020/09/17	11	18.05	5	18.10	18.00	6	11,057	0.05%
2020/09/16	2	18.15	6.3	18.15	18.15	-4.3	11,101	-0.04%
2020/09/15	0	0.00	0.3	18.25	18.15	-0.3	11,089	0.00%
2020/09/14	2	17.95	0	0.00	18.10	2	11,297	0.02%
2020/09/11	1	18.00	0	0.00	18.10	1	11,344	0.01%
2020/09/10	2	17.95	0	0.00	18.05	2	11,362	0.02%
2020/09/09	3	17.88	5	18.00	18.00	-2	11,490	-0.02%
2020/09/07	1	18.00	5.7	17.94	18.00	-4.7	11,831	-0.04%
2020/09/04	9	17.89	1	17.90	17.80	8	11,982	0.07%
2020/09/03	2	18.10	0	0.00	18.00	2	11,939	0.02%
2020/09/02	46.2	18.03	0	0.00	18.00	46.2	11,980	0.39%
2020/09/01	11	18.07	0	0.00	18.05	11	11,996	0.09%
2020/08/31	5	18.28	0	0.00	18.05	5	11,938	0.04%
2020/08/28	67	18.40	0	0.00	18.45	67	11,760	0.57%
2020/08/27	6	18.41	0	0.00	18.40	6	11,945	0.05%
2020/08/26	6	18.43	1	18.40	18.50	5	11,945	0.04%
2020/08/25	0	0.00	5	18.55	18.45	-5	12,090	-0.04%
2020/08/24	8	18.44	0	0.00	18.40	8	12,362	0.06%
2020/08/21	11	18.57	0	0.00	18.60	11	12,414	0.09%
2020/08/20	26	18.55	10	18.55	18.45	16	12,423	0.13%
2020/08/19	23	18.81	0	0.00	18.80	23	12,273	0.19%
2020/08/18	0	0.00	2	18.85	18.90	-2	12,200	-0.02%
2020/08/17	1	18.80	0	0.00	18.80	1	12,283	0.01%
2020/08/14	10	18.82	0	0.00	18.80	10	12,268	0.08%
2020/08/13	33	18.84	2	18.90	18.95	31	12,163	0.25%
2020/08/12	15.2	20.13	3	20.10	20.15	12.2	11,672	0.10%
2020/08/11	15	20.16	0.9	20.20	20.15	14.1	11,323	0.12%
2020/08/10	27	20.34	0	0.00	20.30	27	11,058	0.24%
2020/08/07	102	20.40	0	0.00	20.40	102	10,928	0.93%	大買/鉅額交易
2020/08/06	0	0.00	1	20.35	20.40	-1	10,860	-0.01%
2020/08/05	0	0.00	2	20.05	20.15	-2	10,867	-0.02%
2020/08/04	1	20.05	0	0.00	20.00	1	10,947	0.01%
2020/08/03	1	20.05	0	0.00	20.00	1	10,886	0.01%
2020/07/31	2	20.15	0	0.00	20.10	2	10,802	0.02%
2020/07/29	0	0.00	150	20.15	20.00	-150	10,778	-1.39%	大賣/鉅額交易
2020/07/28	2.5	19.95	0	0.00	19.95	2.5	10,876	0.02%
2020/07/27	8	19.89	13	20.00	19.85	-5	11,090	-0.05%
2020/07/24	7.4	20.04	0	0.00	20.00	7.4	11,168	0.07%
2020/07/22	10	20.15	4	20.15	20.20	6	11,440	0.05%
2020/07/21	3	20.13	0	0.00	20.20	3	11,520	0.03%
2020/07/20	4	20.09	0	0.00	20.05	4	11,536	0.03%
2020/07/17	15.1	20.15	0	0.00	20.10	15.1	11,630	0.13%
2020/07/16	0	0.00	4	20.15	20.05	-4	11,941	-0.03%
2020/07/15	4	20.05	0	0.00	20.20	4	11,980	0.03%
2020/07/14	1.1	20.00	0	0.00	20.05	1.1	12,057	0.01%
2020/07/13	25	20.09	1	20.10	20.05	24	12,172	0.20%
2020/07/10	3	20.10	1	20.15	20.15	2	12,355	0.02%
2020/07/09	4	20.24	0	0.00	20.20	4	12,516	0.03%
2020/07/08	4	20.29	1	20.30	20.35	3	12,750	0.02%
2020/07/07	9	20.33	5.8	20.48	20.35	3.2	12,910	0.03%
2020/07/06	3	20.32	6	20.43	20.50	-3	12,931	-0.02%
2020/07/03	2	20.18	2	20.20	20.15	0	12,943	0.00%
2020/07/02	7	20.04	0	0.00	20.10	7	13,072	0.05%
2020/07/01	0	0.00	9	20.05	20.05	-9	13,325	-0.07%
2020/06/30	0	0.00	2.6	20.05	20.00	-2.6	13,492	-0.02%
2020/06/29	5	19.85	3	19.90	19.90	2	13,603	0.01%
2020/06/24	0	0.00	4	20.00	19.90	-4	13,766	-0.03%
2020/06/23	0	0.00	9	19.85	19.90	-9	14,052	-0.06%
2020/06/22	1	19.80	0	0.00	19.90	1	14,208	0.01%
2020/06/19	1	19.90	1.1	19.90	19.80	-0.1	14,771	0.00%
2020/06/18	3	19.93	0	0.00	19.90	3	14,923	0.02%
2020/06/17	1	19.95	16	20.03	20.10	-15	15,146	-0.10%
2020/06/16	0.1	20.00	0	0.00	19.95	0.1	15,907	0.00%
2020/06/15	5	19.74	1	19.70	19.70	4	16,606	0.02%
2020/06/12	14	19.65	0	0.00	19.80	14	17,069	0.08%
2020/06/11	5	20.13	4	20.05	20.05	1	17,638	0.01%
2020/06/10	11	20.35	2	20.40	20.40	9	17,954	0.05%
2020/06/09	0	0.00	3.3	20.32	20.35	-3.3	18,635	-0.02%
2020/06/08	0	0.00	3	20.35	20.35	-3	19,268	-0.02%
2020/06/05	1	20.20	0	0.00	20.20	1	19,397	0.01%
2020/06/04	21	20.27	0	0.00	20.25	21	19,814	0.11%
2020/06/03	11	20.20	4	20.19	20.30	7	20,194	0.03%
2020/06/02	1	19.75	0	0.00	19.90	1	20,134	0.00%
2020/06/01	0	0.00	3	19.83	19.65	-3	20,134	-0.01%
2020/05/29	2	19.45	1	19.45	19.45	1	20,023	0.01%
2020/05/28	0.1	19.65	15	19.45	19.50	-14.9	19,771	-0.08%
2020/05/27	6	19.45	105	19.50	19.50	-99	20,080	-0.49%	大賣/
2020/05/26	0	0.00	12	19.47	19.40	-12	20,220	-0.06%
2020/05/25	2	19.10	0	0.00	19.20	2	20,268	0.01%
2020/05/22	44	19.15	0	0.00	19.10	44	20,435	0.22%
2020/05/21	1	19.45	0	0.00	19.40	1	20,539	0.00%
2020/05/20	11	19.35	1	19.30	19.40	10	20,653	0.05%
2020/05/19	0	0.00	2	19.40	19.30	-2	20,766	-0.01%
2020/05/18	21	19.05	8.7	19.01	19.00	12.3	20,864	0.06%
2020/05/15	10	19.04	1	19.00	19.00	9	20,810	0.04%
2020/05/14	2	19.05	0	0.00	19.05	2	20,703	0.01%
2020/05/13	10	19.20	10	19.15	19.20	0	20,668	0.00%
2020/05/12	2	19.20	5	19.20	19.15	-3	20,684	-0.01%
2020/05/11	8.2	19.48	1	19.45	19.35	7.2	20,613	0.03%
2020/05/08	1	19.05	0.5	19.15	19.05	0.5	20,489	0.00%
2020/05/07	2	19.00	2	19.10	18.95	0	20,559	0.00%
2020/05/06	4	19.00	0	0.00	18.95	4	20,609	0.02%
2020/05/05	12	19.05	0	0.00	19.05	12	20,639	0.06%
2020/05/04	21	18.97	4	18.98	19.00	17	20,717	0.08%
2020/04/30	0	0.00	49	19.44	19.45	-49	20,655	-0.24%
2020/04/29	4.3	19.20	1	19.10	19.20	3.3	20,648	0.02%
2020/04/28	105	18.84	25	18.85	18.90	80	20,607	0.39%	大買/
2020/04/27	20	18.30	124	18.30	18.35	-104	21,054	-0.49%	大賣/鉅額交易
2020/04/24	18	18.10	0	0.00	18.05	18	21,010	0.09%
2020/04/23	3	18.07	0	0.00	18.05	3	20,911	0.01%
2020/04/22	15.3	18.05	1	18.05	18.05	14.3	20,838	0.07%
2020/04/21	20	18.16	0	0.00	18.05	20	20,752	0.10%
2020/04/20	7	18.55	0	0.00	18.55	7	20,477	0.03%
2020/04/17	6	18.66	10.6	18.87	18.65	-4.6	20,474	-0.02%
2020/04/16	30	18.63	0	0.00	18.60	30	20,299	0.15%
2020/04/15	14	18.72	20	18.92	18.90	-6	20,134	-0.03%
2020/04/14	2	18.43	3	18.32	18.50	-1	19,874	-0.01%
2020/04/13	36	18.18	9.7	18.24	18.15	26.3	19,681	0.13%
2020/04/10	11	18.47	2	18.55	18.70	9	19,420	0.05%
2020/04/09	26	18.30	0	0.00	18.35	26	19,230	0.14%
2020/04/08	15	18.23	3	18.13	18.30	12	19,084	0.06%
2020/04/07	2	18.10	0	0.00	18.10	2	18,940	0.01%
2020/04/06	11	17.92	1	17.70	17.95	10	18,833	0.05%
2020/04/01	18	17.83	1	17.80	17.80	17	18,499	0.09%
2020/03/31	10	17.96	0	0.00	18.05	10	18,287	0.05%
2020/03/30	13	17.96	49	17.71	18.05	-36	18,042	-0.20%
2020/03/27	22	18.22	11	18.35	18.10	11	17,787	0.06%
2020/03/26	10	17.73	2	17.65	18.00	8	17,500	0.05%
2020/03/25	5	17.85	1	18.00	17.95	4	17,513	0.02%
2020/03/24	3	17.62	8	17.71	17.50	-5	16,969	-0.03%
2020/03/23	78	16.91	2	16.85	17.00	76	16,761	0.45%
2020/03/20	10	17.28	15	17.07	17.65	-5	16,517	-0.03%
2020/03/19	73.3	16.56	55	16.67	16.15	18.3	15,734	0.12%
2020/03/18	38	17.71	70	17.47	17.50	-32	14,982	-0.21%
2020/03/17	32	17.93	7.2	17.90	17.85	24.8	14,459	0.17%
2020/03/16	110.1	19.12	1	19.05	18.75	109.1	13,625	0.80%	大買/鉅額交易
2020/03/13	50.1	18.95	37	18.81	19.55	13.1	13,086	0.10%
2020/03/12	34	20.12	4	20.05	20.00	30	12,287	0.24%
2020/03/11	107	20.85	7	20.85	20.75	100	11,610	0.86%	大買/
2020/03/10	3	20.60	2	20.60	20.90	1	11,333	0.01%
2020/03/09	118	21.06	10	21.11	21.05	108	10,878	0.99%	大買/鉅額交易
2020/03/06	309	21.45	10	21.40	21.40	299	10,379	2.88%	大買/鉅額交易
2020/03/05	22	21.61	0	0.00	21.65	22	10,227	0.22%
2020/03/04	14	21.46	0	0.00	21.50	14	10,210	0.14%
2020/03/03	3	21.48	37	21.45	21.45	-34	10,137	-0.34%
2020/03/02	13	21.29	48	21.25	21.25	-35	10,019	-0.35%
2020/02/27	9	21.55	0	0.00	21.55	9	10,055	0.09%
2020/02/26	20	21.57	0	0.00	21.55	20	9,910	0.20%
2020/02/25	15	21.60	5	21.55	21.65	10	9,729	0.10%
2020/02/24	21	21.70	0	0.00	21.70	21	9,605	0.22%
2020/02/21	7	21.94	0	0.00	21.90	7	9,320	0.08%
2020/02/20	2	22.03	23	22.27	22.10	-21	9,135	-0.23%
2020/02/19	1	22.10	2	22.15	22.15	-1	8,980	-0.01%
2020/02/18	11	21.85	5	21.80	21.90	6	8,824	0.07%
2020/02/17	0	0.00	37	21.80	21.85	-37	8,926	-0.41%
2020/02/14	15	21.80	0	0.00	21.85	15	8,987	0.17%
2020/02/13	1	21.80	0	0.00	21.85	1	8,991	0.01%
2020/02/12	7	21.76	0	0.00	21.80	7	9,133	0.08%
2020/02/10	1	21.60	0	0.00	21.75	1	9,110	0.01%
2020/02/07	4	21.85	0	0.00	21.80	4	9,049	0.04%
2020/02/06	0	0.00	5	21.95	21.90	-5	9,067	-0.06%
2020/02/05	10	21.75	0	0.00	21.75	10	9,015	0.11%
2020/02/04	8	21.59	0	0.00	21.60	8	8,980	0.09%
2020/02/03	6	21.16	15	21.12	21.40	-9	9,020	-0.10%
2020/01/31	22	21.70	38	21.70	21.65	-16	8,818	-0.18%
2020/01/30	24	21.72	185	21.69	21.50	-161	8,640	-1.86%	大賣/鉅額交易
2020/01/20	7	22.45	3	22.43	22.45	4	7,973	0.05%
2020/01/16	11	22.15	3	22.20	22.20	8	7,915	0.10%
2020/01/15	9	22.21	0	0.00	22.25	9	7,924	0.11%
2020/01/14	2	22.25	0	0.00	22.30	2	7,920	0.03%
2020/01/13	0	0.00	2	22.10	22.20	-2	7,889	-0.03%
2020/01/10	5	21.91	0	0.00	22.00	5	7,800	0.06%
2020/01/09	3	21.90	1.1	21.99	21.90	1.9	7,784	0.02%
2020/01/08	1	21.80	2	21.80	21.80	-1	7,815	-0.01%
2020/01/07	5	21.89	0.5	22.00	22.00	4.5	7,773	0.06%
2020/01/06	4	21.91	40	21.95	21.90	-36	7,792	-0.46%
2020/01/03	1	21.95	20	22.00	22.05	-19	7,834	-0.24%
2020/01/02	4	21.95	0	0.00	22.00	4	7,861	0.05%
2019/12/31	1	22.00	0	0.00	22.00	1	7,849	0.01%
2019/12/27	1	22.05	1	22.10	22.10	0	7,820	0.00%
2019/12/25	0	0.00	9	21.90	21.95	-9	8,036	-0.11%
2019/12/24	0	0.00	10	22.00	21.95	-10	8,136	-0.12%
2019/12/23	0	0.00	20.5	21.99	22.05	-20.5	8,179	-0.25%
2019/12/20	3	21.85	6	22.11	21.85	-3	8,199	-0.04%
2019/12/19	60	22.18	5	22.10	22.20	55	7,982	0.69%
2019/12/18	5	22.20	4	22.09	22.20	1	7,992	0.01%
2019/12/17	0	0.00	20	21.85	21.95	-20	8,077	-0.25%
2019/12/16	2	21.80	5	21.80	21.80	-3	8,078	-0.04%
2019/12/13	6	21.85	61	21.83	21.85	-55	8,162	-0.67%
2019/12/10	6	21.65	0	0.00	21.65	6	8,385	0.07%
2019/12/06	5	21.70	0	0.00	21.60	5	8,696	0.06%
2019/12/04	1	21.65	0	0.00	21.75	1	8,783	0.01%
2019/12/03	2	21.65	3	21.75	21.75	-1	8,850	-0.01%
2019/12/02	3	21.65	0	0.00	21.70	3	8,940	0.03%
2019/11/29	3	21.77	0	0.00	21.70	3	8,940	0.03%
2019/11/27	0	0.00	1	21.90	21.95	-1	9,056	-0.01%
2019/11/26	2	21.90	0	0.00	21.75	2	9,130	0.02%
2019/11/25	4	21.85	0	0.00	21.90	4	8,720	0.05%
2019/11/22	4	21.75	0	0.00	21.75	4	8,910	0.04%
2019/11/21	6.1	21.70	0	0.00	21.70	6.1	9,034	0.07%
2019/11/20	1	21.85	0	0.00	21.90	1	8,972	0.01%
2019/11/19	3	21.90	0	0.00	21.90	3	9,012	0.03%
2019/11/14	14	21.63	0	0.00	21.60	14	9,331	0.15%
2019/11/13	4	21.84	0	0.00	21.80	4	9,501	0.04%
2019/11/12	17	21.91	0	0.00	22.00	17	10,102	0.17%
2019/11/11	47	21.90	14	21.86	22.00	33	10,672	0.31%
2019/11/08	1	22.25	1.2	22.26	22.30	-0.2	10,799	0.00%
2019/11/06	0	0.00	1.1	22.35	22.40	-1.1	11,094	-0.01%
2019/11/05	5	22.15	3.5	22.12	22.30	1.5	11,250	0.01%
2019/11/04	1	22.05	15	22.16	22.20	-14	11,384	-0.12%
2019/10/31	3	21.95	4	21.96	21.90	-1	11,689	-0.01%
2019/10/30	0	0.00	1	21.70	21.80	-1	11,664	-0.01%
2019/10/29	0	0.00	2	21.60	21.60	-2	11,879	-0.02%
2019/10/28	1	21.50	0	0.00	21.55	1	12,030	0.01%
2019/10/24	0.9	21.45	19	21.30	21.45	-18.1	12,163	-0.15%
2019/10/22	0	0.00	30	21.30	21.35	-30	12,355	-0.24%
2019/10/21	0	0.00	1	21.20	21.30	-1	12,387	-0.01%
2019/10/18	0	0.00	5	21.30	21.20	-5	12,427	-0.04%
2019/10/17	0	0.00	5.4	21.28	21.30	-5.4	12,495	-0.04%
2019/10/16	2	21.20	0	0.00	21.25	2	12,497	0.02%
2019/10/15	1	21.15	0	0.00	21.20	1	12,529	0.01%
2019/10/14	0	0.00	1	21.20	21.20	-1	12,570	-0.01%
2019/10/09	8	21.01	0	0.00	21.10	8	12,596	0.06%
2019/10/08	2	21.08	2	21.10	21.20	0	12,633	0.00%
2019/10/07	1	21.10	25	21.10	21.10	-24	12,751	-0.19%
2019/10/04	1	21.00	0	0.00	21.10	1	12,932	0.01%
2019/10/03	101	21.15	0	0.00	21.05	101	12,971	0.78%	大買/鉅額交易
2019/10/02	2	21.25	6	21.30	21.20	-4	12,951	-0.03%
2019/09/27	4	21.06	2	21.10	20.95	2	12,776	0.02%
2019/09/26	2	21.10	1	21.10	21.15	1	12,765	0.01%
2019/09/25	1	21.10	1	21.15	21.15	0	12,843	0.00%
2019/09/24	4.9	21.18	1.2	21.25	21.20	3.6	12,877	0.03%
2019/09/23	0	0.00	2	21.23	21.25	-2	12,895	-0.02%
2019/09/20	0	0.00	3	21.10	21.25	-3	12,970	-0.02%
2019/09/19	5	21.19	0.1	21.25	21.20	4.9	12,766	0.04%
2019/09/17	1	21.00	2	21.10	21.10	-1	12,648	-0.01%
2019/09/16	8.4	20.91	13	20.95	20.95	-4.6	12,747	-0.04%
2019/09/12	21	21.00	5	20.95	20.95	16	12,772	0.13%
2019/09/11	1	20.80	5	20.87	20.95	-4	12,872	-0.03%
2019/09/10	45	20.70	0	0.00	20.85	45	12,801	0.35%
2019/09/09	18	20.49	1	20.45	20.50	17	12,754	0.13%
2019/09/05	1	20.15	0	0.00	20.15	1	12,841	0.01%
2019/09/04	2	19.95	0.5	20.05	20.00	1.5	13,162	0.01%
2019/09/03	7	19.99	0	0.00	19.90	7	13,435	0.05%
2019/09/02	2	19.93	0	0.00	20.00	2	13,540	0.01%
2019/08/30	1	19.80	0	0.00	19.95	1	13,619	0.01%
2019/08/29	5	19.65	0.2	19.75	19.70	4.8	13,587	0.04%
2019/08/28	6	19.71	0	0.00	19.65	6	13,623	0.04%
2019/08/27	2	19.68	0	0.00	19.75	2	13,695	0.01%
2019/08/26	16	19.73	0	0.00	19.65	16	13,660	0.12%
2019/08/23	11	19.85	0	0.00	19.90	11	13,694	0.08%
2019/08/21	5	19.85	0	0.00	19.85	5	14,122	0.04%
2019/08/20	10	19.95	0	0.00	19.95	10	14,070	0.07%
2019/08/19	5	19.85	0	0.00	19.95	5	14,005	0.04%
2019/08/16	3	19.63	0	0.00	19.85	3	13,875	0.02%
2019/08/15	36	19.63	3	19.67	19.65	33	13,621	0.24%
2019/08/14	1	21.45	60	21.45	21.50	-59	13,136	-0.45%
2019/08/13	23	21.32	5	21.40	21.20	18	12,625	0.14%
2019/08/12	11	21.38	2	21.40	21.40	9	12,379	0.07%
2019/08/08	5	21.25	0	0.00	21.35	5	12,229	0.04%
2019/08/07	6	21.20	0	0.00	21.25	6	12,227	0.05%
2019/08/06	5	21.20	0	0.00	21.20	5	12,198	0.04%
2019/08/02	10	21.33	1	21.30	21.35	9	11,943	0.08%
2019/08/01	5	21.75	0	0.00	21.60	5	11,832	0.04%
2019/07/31	11	21.82	0	0.00	21.95	11	11,746	0.09%
2019/07/30	2	21.85	3	21.90	21.85	-1	11,457	-0.01%
2019/07/29	30	21.70	0	0.00	21.70	30	11,429	0.26%
2019/07/26	4	21.70	1	21.75	21.70	3	11,397	0.03%
2019/07/25	0	0.00	2	21.68	21.70	-2	11,489	-0.02%
2019/07/24	8	21.40	1	21.40	21.45	7	11,645	0.06%
2019/07/23	1.4	21.40	0	0.00	21.40	1.4	11,654	0.01%
2019/07/22	20	21.35	0	0.00	21.40	20	11,606	0.17%
2019/07/19	0	0.00	1	21.35	21.35	-1	11,637	-0.01%
2019/07/18	20	21.30	0	0.00	21.30	20	11,666	0.17%
2019/07/17	0	0.00	2.8	21.19	21.30	-2.8	11,652	-0.02%
2019/07/16	1	21.10	0	0.00	21.20	1	11,570	0.01%
2019/07/15	21	21.20	90.7	21.16	21.20	-69.7	11,519	-0.61%
2019/07/12	21	21.21	0	0.00	21.20	21	11,468	0.18%
2019/07/11	15	21.15	0	0.00	21.20	15	11,363	0.13%
2019/07/10	6	20.87	0	0.00	21.00	6	11,190	0.05%
2019/07/09	0.2	20.90	0	0.00	20.85	0.2	11,054	0.00%
2019/07/08	1	20.85	0	0.00	20.90	1	11,069	0.01%
2019/07/05	2	20.90	0	0.00	20.90	2	11,100	0.02%
2019/07/04	2	20.80	0	0.00	20.90	2	11,132	0.02%
2019/07/03	6	20.69	0	0.00	20.80	6	11,133	0.05%
2019/07/02	2	20.75	0	0.00	20.80	2	11,116	0.02%
2019/07/01	1	20.80	0	0.00	20.75	1	11,019	0.01%
2019/06/27	0	0.00	1	21.00	21.00	-1	10,963	-0.01%
2019/06/25	11	20.92	3	20.87	20.95	8	10,949	0.07%
2019/06/24	0	0.00	0.1	20.95	20.95	-0.1	10,948	0.00%
2019/06/21	1	20.85	0	20.80	20.75	1	10,882	0.01%
2019/06/19	5	20.80	5	20.87	21.00	0	10,603	0.00%
2019/06/18	0	0.00	1	20.60	20.65	-1	10,345	-0.01%
2019/06/17	10	20.60	1	20.60	20.65	9	10,326	0.09%
2019/06/14	0	0.00	1	20.55	20.50	-1	10,293	-0.01%
2019/06/13	0	0.00	20	20.45	20.45	-20	10,214	-0.20%
2019/06/12	4	20.30	14	20.31	20.45	-10	10,194	-0.10%
2019/06/11	4	21.00	262	20.91	20.80	-258	9,793	-2.63%	大賣/鉅額交易
2019/06/10	1	21.40	1.6	21.37	21.40	-0.6	9,409	-0.01%
2019/06/06	2	21.10	1	21.15	21.30	1	9,389	0.01%
2019/06/05	0	0.00	2	21.05	21.10	-2	9,333	-0.02%
2019/06/03	0	0.00	88.4	20.84	21.00	-88.4	9,202	-0.96%
2019/05/31	4	20.90	3	20.92	20.95	1	9,113	0.01%
2019/05/30	0	0.00	4	20.73	20.75	-4	8,921	-0.04%
2019/05/29	0	0.00	1	20.45	20.50	-1	8,907	-0.01%
2019/05/28	0	0.00	2	20.45	20.55	-2	8,985	-0.02%
2019/05/27	1	20.40	3	20.40	20.40	-2	8,657	-0.02%
2019/05/23	0	0.00	2	20.18	20.25	-2	8,681	-0.02%
2019/05/22	1	20.30	1	20.30	20.30	0	8,674	0.00%
2019/05/21	0.1	20.40	1	20.45	20.40	-0.9	8,763	-0.01%
2019/05/20	0	0.00	1.1	20.10	20.05	-1.1	8,592	-0.01%
2019/05/17	0	0.00	1	19.90	19.90	-1	8,520	-0.01%
2019/05/16	2	19.95	0	0.00	19.90	2	8,501	0.02%
2019/05/15	2	20.10	0.1	20.05	20.00	1.9	8,434	0.02%
2019/05/14	6	19.94	5	19.98	19.95	1	8,454	0.01%
2019/05/13	52	20.05	2	20.05	20.05	50	8,375	0.60%
2019/05/10	2	20.20	1	20.15	20.10	1	8,407	0.01%
2019/05/09	3	20.00	0	0.00	20.05	3	8,385	0.04%
2019/05/08	0	0.00	1	20.20	20.20	-1	8,300	-0.01%
2019/05/07	0	0.00	2	20.13	20.10	-2	8,221	-0.02%
2019/05/06	22	20.00	50	19.95	20.00	-28	8,299	-0.34%
2019/05/03	31	20.19	1	20.20	20.20	30	8,142	0.37%
2019/05/02	2	20.30	2	20.30	20.25	0	8,057	0.00%
2019/04/30	1	20.10	6	20.24	20.20	-5	7,910	-0.06%
2019/04/29	2	19.75	4.8	19.83	19.90	-2.8	7,609	-0.04%
2019/04/26	0	0.00	3	19.62	19.70	-3	7,604	-0.04%
2019/04/25	0	0.00	14	19.65	19.70	-14	7,579	-0.18%
2019/04/24	0	0.00	1	19.55	19.60	-1	7,527	-0.01%
2019/04/23	0	0.00	3	19.33	19.40	-3	7,526	-0.04%
2019/04/19	2	19.20	3	19.25	19.30	-1	7,575	-0.01%
2019/04/17	0	0.00	3	19.20	19.25	-3	7,701	-0.04%
2019/04/16	0	0.00	1	19.25	19.20	-1	7,712	-0.01%
2019/04/15	0.9	19.30	5	19.30	19.30	-4.1	7,796	-0.05%
2019/04/12	2	19.10	0	0.00	19.25	2	7,775	0.03%
2019/04/11	3	19.17	0	0.00	19.20	3	7,745	0.04%
2019/04/10	2	19.20	24	19.28	19.30	-22	7,714	-0.29%
2019/04/09	3	19.23	0	0.00	19.25	3	7,695	0.04%
2019/04/03	1	19.20	0	0.00	19.20	1	7,702	0.01%
2019/04/02	0	0.00	10	19.35	19.25	-10	7,731	-0.13%
2019/03/29	0	0.00	1	19.25	19.40	-1	7,667	-0.01%
2019/03/28	7	19.05	0	0.00	19.05	7	7,613	0.09%
2019/03/27	1	19.15	7	19.15	19.15	-6	7,663	-0.08%
2019/03/25	13	19.06	0	0.00	19.15	13	7,900	0.16%
2019/03/22	3	19.25	5	19.30	19.25	-2	7,883	-0.03%
2019/03/20	20	19.20	1	19.25	19.30	19	7,963	0.24%
2019/03/19	1	19.20	16	19.21	19.20	-15	7,904	-0.19%
2019/03/18	0	0.00	6	19.10	19.10	-6	7,873	-0.08%
2019/03/15	0	0.00	3	19.00	19.00	-3	7,920	-0.04%
2019/03/14	6	18.90	0	0.00	18.95	6	7,832	0.08%
2019/03/13	0	0.00	1	18.90	18.95	-1	7,925	-0.01%
2019/03/12	0	0.00	4	18.89	18.90	-4	7,962	-0.05%
2019/03/11	4	18.75	63	18.85	18.75	-59	7,961	-0.74%
2019/03/08	1	18.70	0.9	18.80	18.75	0.1	7,958	0.00%
2019/03/07	0	0.00	1	19.00	18.80	-1	8,163	-0.01%
2019/03/06	22	18.80	0	0.00	18.90	22	8,165	0.27%
2019/03/04	3	18.83	0	0.00	18.85	3	8,200	0.04%
2019/02/27	5	18.85	9	18.85	18.90	-4	8,112	-0.05%
2019/02/26	1	18.70	21	18.70	18.70	-20	7,957	-0.25%
2019/02/25	0	0.00	1	18.65	18.70	-1	7,871	-0.01%
2019/02/22	1	18.60	1	18.60	18.65	0	7,863	0.00%
2019/02/21	1	18.55	0	0.00	18.60	1	7,828	0.01%
2019/02/20	1	18.50	1	18.50	18.55	0	7,842	0.00%
2019/02/19	0	0.00	0.7	18.50	18.45	-0.7	7,774	-0.01%
2019/02/18	0	0.00	1	18.45	18.45	-1	7,771	-0.01%
2019/02/15	5.1	18.35	0	0.00	18.30	5.1	7,738	0.07%
2019/02/13	2	18.40	0	0.00	18.40	2	7,614	0.03%
2019/02/11	84	18.50	1	18.50	18.45	83	7,493	1.11%
2019/01/29	1	18.30	4	18.30	18.40	-3	7,361	-0.04%
2019/01/28	4	18.35	0	0.00	18.45	4	7,326	0.05%
2019/01/25	1	18.40	2	18.45	18.45	-1	7,334	-0.01%
2019/01/21	2	18.25	0	0.00	18.20	2	7,363	0.03%
2019/01/18	0	0.00	3	18.25	18.25	-3	7,347	-0.04%
2019/01/17	0	0.00	0.1	18.00	18.05	-0.1	7,364	0.00%
2019/01/16	0	0.00	3	18.05	17.95	-3	7,476	-0.04%
2019/01/15	0	0.00	2	18.05	18.10	-2	7,486	-0.03%
2019/01/14	0	0.00	1	18.00	18.00	-1	7,440	-0.01%
2019/01/11	1	17.90	6	17.95	18.00	-5	7,627	-0.07%
2019/01/10	0	0.00	1.4	17.95	17.95	-1.4	7,570	-0.02%
2019/01/09	0	0.00	136	17.84	17.95	-136	7,629	-1.78%	大賣/鉅額交易
2019/01/07	0	0.00	39	17.71	17.80	-39	7,729	-0.50%
2019/01/04	4.6	17.41	0	0.00	17.40	4.6	7,848	0.06%
2019/01/02	50	17.35	0	0.00	17.40	50	8,432	0.59%
2018/12/27	1	17.35	0	0.00	17.40	1	8,629	0.01%
2018/12/25	202	17.35	0	0.00	17.35	202	8,679	2.33%	大買/鉅額交易
2018/12/24	1	17.45	0	0.00	17.55	1	8,713	0.01%
2018/12/22	2	17.45	0	0.00	17.45	2	8,691	0.02%
2018/12/20	1	17.45	0	0.00	17.55	1	8,755	0.01%
2018/12/18	7	17.42	0	0.00	17.45	7	8,639	0.08%
2018/12/17	3	17.55	0	0.00	17.55	3	8,761	0.03%
2018/12/14	36	17.55	0	0.00	17.55	36	8,798	0.41%
2018/12/13	1	17.55	0	0.00	17.60	1	8,807	0.01%
2018/12/11	13	17.55	0	0.00	17.60	13	8,802	0.15%
2018/12/10	1	17.55	0	0.00	17.60	1	8,851	0.01%
2018/12/05	5	17.75	0	0.00	17.75	5	8,714	0.06%
2018/11/30	30	17.55	0	0.00	17.55	30	8,695	0.35%
2018/11/29	3	17.60	1	17.60	17.65	2	8,555	0.02%
2018/11/28	1	17.65	0.1	17.70	17.70	0.9	8,504	0.01%
2018/11/26	1	17.65	49	17.60	17.70	-48	8,501	-0.56%
2018/11/23	1	17.60	0	0.00	17.60	1	8,495	0.01%
2018/11/20	5	17.70	126	17.70	17.70	-121	8,561	-1.41%	大賣/鉅額交易
2018/11/19	0	0.00	2	17.90	17.80	-2	8,565	-0.02%
2018/11/16	0	0.00	1.2	17.80	17.80	-1.2	8,575	-0.01%
2018/11/14	1	17.60	0.1	17.75	17.70	1	8,715	0.01%
2018/11/13	1	17.60	0	0.00	17.60	1	8,848	0.01%
2018/11/12	2	17.55	0	0.00	17.70	2	8,931	0.02%
2018/11/07	175	17.60	0	0.00	17.65	175	9,919	1.76%	大買/鉅額交易
2018/11/05	16.6	17.43	23	17.50	17.55	-6.5	10,444	-0.06%
2018/11/02	0	0.00	11	17.50	17.50	-11	10,551	-0.10%
2018/11/01	2	17.33	1	17.30	17.40	1	10,719	0.01%
2018/10/31	2	17.40	2	17.40	17.45	0	10,817	0.00%
2018/10/26	1	17.15	0	0.00	17.25	1	10,803	0.01%
2018/10/25	7	17.06	0	0.00	17.25	7	10,853	0.06%
2018/10/24	3	17.20	3	17.38	17.30	0	11,042	0.00%
2018/10/23	30	17.35	0	0.00	17.30	30	11,101	0.27%
2018/10/22	1.1	17.46	0	0.00	17.50	1.1	11,146	0.01%
2018/10/19	1.2	17.42	5	17.45	17.55	-3.8	11,180	-0.03%
2018/10/18	3	17.43	0	0.00	17.50	3	11,035	0.03%
2018/10/16	11	17.45	0	0.00	17.50	11	10,974	0.10%
2018/10/15	45	17.56	0	0.00	17.45	45	10,855	0.41%
2018/10/12	25	17.51	7	17.61	17.75	18	10,710	0.17%
2018/10/11	36	17.61	0	0.00	17.50	36	10,559	0.34%
2018/10/09	1	18.10	2	18.05	18.10	-1	9,993	-0.01%
2018/10/08	0	0.00	1	18.10	18.05	-1	9,952	-0.01%
2018/10/05	16	18.02	0	0.00	18.00	16	9,914	0.16%
2018/10/04	28	18.24	0	0.00	18.15	28	9,755	0.29%
2018/10/01	0.9	18.55	0	0.00	18.55	0.9	9,520	0.01%
2018/09/28	1	18.50	55	18.50	18.50	-54	9,562	-0.56%
2018/09/25	5.3	18.42	0	0.00	18.45	5.3	9,466	0.06%
2018/09/21	26	18.35	178.7	18.42	18.50	-152.7	9,403	-1.62%	大賣/鉅額交易
2018/09/20	1	18.15	6	18.26	18.30	-5	9,211	-0.05%
2018/09/19	0	0.00	1	18.15	18.15	-1	9,210	-0.01%
2018/09/18	0	0.00	20	18.00	18.05	-20	9,231	-0.22%
2018/09/14	0	0.00	4	18.00	18.00	-4	9,266	-0.04%
2018/09/13	9	18.00	10.5	18.00	18.00	-1.5	9,298	-0.02%
2018/09/12	0	0.00	9	17.82	17.95	-9	9,314	-0.10%
2018/09/11	1	17.75	0	0.00	17.85	1	9,380	0.01%
2018/09/07	6	17.76	4	17.75	17.85	2	9,789	0.02%
2018/09/06	5	17.75	0	0.00	17.75	5	9,844	0.05%
2018/09/05	1	17.90	0	0.00	17.80	1	9,826	0.01%
2018/09/04	1	17.95	0	0.00	18.00	1	9,801	0.01%
2018/09/03	5	17.95	2	17.90	17.95	3	9,912	0.03%
2018/08/31	2	18.00	0.3	18.00	18.00	1.7	9,980	0.02%
2018/08/30	5	17.90	0	0.00	17.95	5	10,074	0.05%
2018/08/29	0	0.00	1	17.95	18.00	-1	10,095	-0.01%
2018/08/24	0	0.00	209	17.80	17.85	-209	10,181	-2.05%	大賣/鉅額交易
2018/08/23	2	17.88	0	0.00	17.95	2	10,610	0.02%
2018/08/22	3	17.92	3	17.93	18.00	0	10,759	0.00%
2018/08/20	2	17.75	1	17.70	17.75	1	10,650	0.01%
2018/08/17	1	17.55	5.8	17.58	17.55	-4.8	10,577	-0.05%
2018/08/16	14	17.40	1	17.45	17.45	13	10,537	0.12%
2018/08/15	200	18.65	7	18.55	18.65	193	10,139	1.90%	大買/鉅額交易
2018/08/14	7	18.61	50	18.60	18.70	-43	9,689	-0.44%
2018/08/13	2	18.63	0	0.00	18.55	2	9,543	0.02%
2018/08/10	50	18.70	7	18.73	18.75	43	9,299	0.46%
2018/08/09	0	0.00	2	18.48	18.50	-2	9,002	-0.02%
2018/08/08	10	18.35	1	18.35	18.40	9	8,856	0.10%
2018/08/07	13	18.30	0	0.00	18.25	13	8,738	0.15%
2018/08/06	1	18.30	3	18.25	18.25	-2	8,609	-0.02%
2018/08/03	11	18.20	1	18.25	18.25	10	8,547	0.12%
2018/08/02	20	18.25	0	0.00	18.25	20	8,494	0.24%
2018/08/01	0	0.00	1	18.30	18.35	-1	8,438	-0.01%
2018/07/31	20	18.20	1	18.15	18.35	19	8,385	0.23%
2018/07/30	0	0.00	3	18.05	18.10	-3	8,112	-0.04%
2018/07/27	5	17.95	5	18.00	18.00	0	7,968	0.00%
2018/07/26	11	17.90	5	17.95	18.00	6	7,897	0.08%
2018/07/25	1	17.95	1	17.95	17.90	0	7,903	0.00%
2018/07/24	3	17.95	0	0.00	17.95	3	7,899	0.04%
2018/07/23	1	17.90	2.1	17.86	17.95	-1.1	7,938	-0.01%
2018/07/20	2	17.80	1	17.90	17.90	1	7,961	0.01%
2018/07/18	1	17.75	0	0.00	17.80	1	8,029	0.01%
2018/07/13	0	0.00	0.1	17.80	17.80	-0.1	8,103	0.00%
2018/07/12	0	0.00	5	17.72	17.75	-5	8,122	-0.06%
2018/07/11	0	0.00	13	17.70	17.60	-13	8,165	-0.16%
2018/07/10	0	0.00	27	17.71	17.70	-27	8,159	-0.33%
2018/07/09	0	0.00	4.7	17.61	17.60	-4.7	8,174	-0.06%
2018/07/06	25	17.50	0	0.00	17.55	25	8,193	0.31%
2018/07/05	3	17.55	0	0.00	17.60	3	8,171	0.04%
2018/07/03	20	17.50	0	0.00	17.50	20	8,303	0.24%
2018/06/29	1.1	17.52	2	17.70	17.75	-0.9	8,203	-0.01%
2018/06/28	2	17.50	0	0.00	17.50	2	8,117	0.02%
2018/06/27	6	17.53	0	0.00	17.50	6	8,061	0.07%
2018/06/26	1	17.55	3	17.55	17.55	-2	7,998	-0.03%
2018/06/25	5	17.70	0	0.00	17.60	5	7,908	0.06%
2018/06/20	1	17.65	1	17.65	17.65	0	7,829	0.00%
2018/06/19	4	17.64	0	0.00	17.60	4	7,755	0.05%
2018/06/15	6	17.76	0	0.00	17.85	6	7,568	0.08%
2018/06/14	1	17.90	0	0.00	17.80	1	7,344	0.01%
2018/06/13	3	18.00	2	18.00	18.05	1	7,274	0.01%
2018/06/12	0.1	18.05	0	0.00	18.05	0.1	7,514	0.00%
2018/06/11	0	0.00	2	18.00	18.05	-2	7,448	-0.03%
2018/06/08	0.3	18.05	0	0.00	18.05	0.3	7,394	0.00%
2018/06/07	180	17.98	3	18.07	18.10	177	7,460	2.37%	大買/鉅額交易
2018/06/06	1	17.95	0	0.00	17.95	1	7,347	0.01%
2018/06/04	0	0.00	1	17.80	17.80	-1	7,283	-0.01%
2018/05/31	2	17.65	0	0.00	17.90	2	7,237	0.03%
2018/05/30	12	17.69	0	0.00	17.65	12	6,865	0.17%
2018/05/29	3	17.80	0	0.00	17.90	3	6,737	0.04%
2018/05/25	3	17.70	0	0.00	17.75	3	6,837	0.04%
2018/05/24	7	17.71	2	17.75	17.75	5.1	6,835	0.07%
2018/05/23	12	17.75	0	0.00	17.75	12	6,889	0.17%
2018/05/22	26	17.84	0	0.00	17.80	26	6,857	0.38%
2018/05/21	1	17.80	0	0.00	17.90	1	6,942	0.01%
2018/05/18	0	0.00	4	17.89	17.80	-4	7,018	-0.06%
2018/05/17	0	0.00	1	17.90	17.90	-1	7,132	-0.01%
2018/05/16	0	0.00	0.9	17.90	17.90	-0.9	7,183	-0.01%
2018/05/15	0	0.00	6	17.96	18.00	-6	7,410	-0.08%
2018/05/14	1	17.90	10	17.85	17.90	-9	7,812	-0.12%
2018/05/11	1	17.85	0	0.00	17.85	1	8,016	0.01%
2018/05/10	0	0.00	0.8	17.80	17.80	-0.8	8,184	-0.01%
2018/05/09	0.8	17.80	0	0.00	17.75	0.8	8,278	0.01%
2018/05/08	6	17.80	0	0.00	17.80	6	8,549	0.07%
2018/05/07	3	17.78	0	0.00	17.75	3	8,590	0.03%
2018/05/04	8.2	17.81	15	17.90	17.80	-6.8	8,630	-0.08%
2018/05/02	0	0.00	1	18.00	18.00	-1	8,694	-0.01%
2018/04/30	0	0.00	10.1	17.90	17.95	-10.1	8,689	-0.12%
2018/04/27	65	17.80	8	17.75	17.85	57	8,665	0.66%
2018/04/26	3	17.77	0	0.00	17.85	3	8,693	0.03%
2018/04/24	0.5	17.75	0	0.00	17.75	0.5	8,746	0.01%
2018/04/23	3	17.75	0	0.00	17.80	3	8,847	0.03%
2018/04/20	1	17.80	1	17.85	17.75	0	8,867	0.00%
2018/04/19	6	17.79	14	17.80	17.85	-8	8,890	-0.09%
2018/04/18	26	17.72	54.9	17.70	17.75	-28.9	8,876	-0.33%
2018/04/13	0.3	17.80	2	17.80	17.80	-1.7	9,015	-0.02%
2018/04/12	0.1	17.80	0	0.00	17.80	0.1	9,163	0.00%
2018/04/11	2.3	17.75	11	17.80	17.75	-8.7	9,331	-0.09%
2018/04/10	0.1	17.80	5	17.80	17.80	-4.9	9,366	-0.05%
2018/04/09	0.1	17.65	0	0.00	17.65	0.1	9,334	0.00%
2018/04/03	39.1	17.50	0	0.00	17.50	39.1	9,303	0.42%
2018/04/02	0.1	17.60	0	0.00	17.55	0.1	9,337	0.00%
2018/03/31	2.1	17.58	4.7	17.60	17.60	-2.6	9,408	-0.03%
2018/03/30	0	0.00	54.7	17.55	17.60	-54.7	9,444	-0.58%
2018/03/29	1	17.50	0.1	17.55	17.50	0.9	9,405	0.01%
2018/03/28	11.1	17.55	1	17.55	17.55	10.1	9,340	0.11%
2018/03/27	0	0.00	1	17.55	17.60	-1	9,378	-0.01%
2018/03/26	5	17.42	0	0.00	17.45	5	9,332	0.05%
2018/03/23	2	17.45	0	0.00	17.45	2	9,329	0.02%
2018/03/22	1	17.55	1	17.60	17.60	0	9,279	0.00%
2018/03/21	4	17.56	0	0.00	17.60	4	9,264	0.04%
2018/03/20	0	0.00	8	17.56	17.55	-8	9,377	-0.09%
2018/03/19	4	17.60	20	17.55	17.60	-16	9,332	-0.17%
2018/03/16	0	0.00	5	17.50	17.60	-5	9,311	-0.05%
2018/03/15	0	0.00	7	17.40	17.40	-7	9,048	-0.08%
2018/03/14	0	0.00	3	17.45	17.45	-3	9,037	-0.03%
2018/03/13	0	0.00	3	17.40	17.45	-3	9,082	-0.03%
2018/03/12	1	17.30	4	17.30	17.35	-3	8,968	-0.03%
2018/03/09	10	17.20	2	17.20	17.25	8	8,979	0.09%
2018/03/08	0	0.00	2	17.10	17.15	-2	9,006	-0.02%
2018/03/07	3	17.10	1	17.10	17.10	2	9,156	0.02%
2018/03/06	0	0.00	0.1	17.15	17.10	-0.1	9,200	0.00%
2018/03/05	44	17.00	0	0.00	16.95	44	9,444	0.47%
2018/03/02	27	17.00	15	17.05	17.00	12	9,392	0.13%
2018/03/01	1	17.10	0	0.00	17.10	1	9,351	0.01%
2018/02/27	2	17.20	10.8	17.21	17.20	-8.8	9,260	-0.10%
2018/02/26	6	17.10	0	0.00	17.15	6	9,153	0.07%
2018/02/23	21	17.00	3	16.98	17.05	18	9,122	0.20%
2018/02/22	2	16.85	0.1	17.00	16.95	1.9	9,212	0.02%
2018/02/21	7	16.85	2	16.95	16.95	5	9,319	0.05%
2018/02/12	7	16.75	0	0.00	16.75	7	9,226	0.08%
2018/02/09	9.2	16.63	3	16.70	16.65	6.2	9,147	0.07%
2018/02/08	10	16.80	0	0.00	16.80	10	9,019	0.11%
2018/02/07	4	16.85	2	16.85	16.90	2	8,990	0.02%
2018/02/06	22	16.74	50	16.62	16.60	-28	8,789	-0.32%
2018/02/05	6	17.07	60	17.10	17.10	-54	8,392	-0.64%
2018/02/02	3	17.30	2	17.35	17.40	1	8,225	0.01%
2018/02/01	0	0.00	2	17.35	17.40	-2	8,124	-0.02%
2018/01/31	2	17.20	0	0.00	17.40	2	8,104	0.02%
2018/01/30	0	0.00	1	17.30	17.30	-1	7,826	-0.01%
2018/01/29	0.1	17.35	2	17.40	17.40	-1.9	7,743	-0.03%
2018/01/26	0	0.00	3	17.40	17.35	-3	7,665	-0.04%
2018/01/25	3	17.38	6.5	17.38	17.40	-3.5	7,627	-0.05%
2018/01/24	3.6	17.21	0	0.00	17.25	3.6	7,529	0.05%
2018/01/22	1	17.35	3.6	17.34	17.40	-2.6	7,520	-0.03%
2018/01/19	0	0.00	50	17.45	17.45	-50	7,476	-0.67%
2018/01/18	3	17.50	3	17.55	17.50	0	7,445	0.00%
2018/01/17	0	0.00	3	17.47	17.50	-3	7,373	-0.04%
2018/01/16	0	0.00	0.3	17.40	17.40	-0.3	7,316	0.00%
2018/01/15	5	17.35	12	17.30	17.35	-7	7,314	-0.10%
2018/01/10	0	0.00	16	17.30	17.30	-16	7,440	-0.22%
2018/01/09	0	0.00	3	17.20	17.30	-3	7,418	-0.04%
2018/01/08	13	17.28	22.2	17.27	17.30	-9.2	7,430	-0.12%
2018/01/05	6	16.98	2	17.03	17.15	4	7,285	0.05%
2018/01/04	1	16.90	0	0.00	16.95	1	7,233	0.01%
2018/01/03	1	16.85	6	16.83	16.90	-5	7,272	-0.07%
2018/01/02	4	16.75	3	16.75	16.85	1	7,223	0.01%