華南金 (2880)-元大-板橋券商分點個股進出

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

華南金

(2880)

可現股當沖

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

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－元大-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	5	25.99	1.2	26.14	26.05	3.8	17,046	0.02%
2024/05/13	0	0.00	5	26.20	26.20	-5	16,584	-0.03%
2024/05/10	3	26.18	26.3	25.93	26.25	-23.3	16,251	-0.14%
2024/05/09	1	25.15	2.2	25.27	25.15	-1.2	15,318	-0.01%
2024/05/07	2	25.50	77.5	25.40	25.55	-75.5	14,703	-0.51%
2024/05/06	10	25.43	13.9	24.94	25.45	-3.9	14,087	-0.03%
2024/05/03	9	24.31	30.9	24.25	24.25	-21.9	12,973	-0.17%
2024/05/02	3	24.13	22.1	24.15	24.20	-19.1	12,645	-0.15%
2024/04/30	61.3	23.87	36.1	23.81	23.65	25.2	12,038	0.21%
2024/04/29	10	23.00	143.5	22.96	23.40	-133.5	11,047	-1.21%	大賣/鉅額交易
2024/04/26	1.9	22.62	0	0.00	22.55	1.9	10,608	0.02%
2024/04/25	115.8	22.60	0	0.00	22.50	115.8	10,607	1.09%	大買/鉅額交易
2024/04/24	0.3	22.90	0	0.00	22.85	0.3	10,530	0.00%
2024/04/23	0	0.00	5.8	22.89	22.95	-5.8	10,765	-0.05%
2024/04/22	0.8	22.63	13	22.62	22.75	-12.3	10,871	-0.11%
2024/04/19	12.3	22.24	4	22.19	22.20	8.3	10,767	0.08%
2024/04/18	0	0.00	3.4	22.70	22.65	-3.4	10,495	-0.03%
2024/04/17	7	22.34	0	0.00	22.45	7	10,422	0.07%
2024/04/16	4.1	22.58	0.5	22.45	22.40	3.7	10,148	0.04%
2024/04/15	1	22.95	6.5	23.00	22.95	-5.5	9,885	-0.06%
2024/04/12	1.3	22.94	0	0.00	23.00	1.3	9,824	0.01%
2024/04/11	6.6	23.15	15	23.10	23.20	-8.4	9,588	-0.09%
2024/04/10	0	0.00	0.6	23.15	23.15	-0.6	9,512	-0.01%
2024/04/08	2.3	22.87	0	0.00	23.10	2.3	9,446	0.02%
2024/04/03	0.3	23.00	0	0.00	22.85	0.3	9,417	0.00%
2024/04/02	1	23.10	0	0.00	23.20	1	9,368	0.01%
2024/04/01	3.1	23.15	2	23.25	23.20	1.1	9,412	0.01%
2024/03/29	0	0.00	11	23.29	23.15	-11	9,418	-0.12%
2024/03/28	0.1	22.95	1	22.85	22.90	-0.9	9,127	-0.01%
2024/03/27	10.6	23.05	1	23.05	23.00	9.6	9,025	0.11%
2024/03/26	0	0.00	4	23.06	23.05	-4	9,034	-0.04%
2024/03/25	15.2	22.87	0	0.00	22.90	15.2	8,974	0.17%
2024/03/22	10	22.90	12	22.94	22.95	-2	8,953	-0.02%
2024/03/21	2	22.85	7.4	22.98	23.00	-5.4	8,805	-0.06%
2024/03/20	1	22.65	0	0.00	22.55	1	8,693	0.01%
2024/03/18	0	0.00	1	22.90	22.95	-1	8,441	-0.01%
2024/03/15	4	22.70	19	22.91	23.00	-15	8,256	-0.18%
2024/03/14	0	0.00	34.3	22.70	22.80	-34.3	7,861	-0.44%
2024/03/13	39.3	22.04	38.4	22.15	22.15	0.9	7,452	0.01%
2024/03/12	10.3	22.00	1	22.15	22.05	9.3	7,346	0.13%
2024/03/11	1.1	22.09	1	22.10	22.00	0.1	7,352	0.00%
2024/03/08	30.1	21.95	16	21.97	22.00	14.1	7,333	0.19%
2024/03/07	0	0.00	6	21.86	21.85	-6	7,168	-0.08%
2024/03/05	2	21.70	0	21.75	21.70	2	7,926	0.03%
2024/03/04	4	21.78	0.1	21.80	21.75	3.9	7,954	0.05%
2024/03/01	0.6	21.86	2.1	21.92	21.85	-1.5	8,074	-0.02%
2024/02/29	0.2	21.80	14	21.98	22.00	-13.8	8,180	-0.17%
2024/02/27	0.2	21.80	7	21.76	21.85	-6.8	8,013	-0.09%
2024/02/26	1	21.60	0	0.00	21.60	1	7,956	0.01%
2024/02/23	0.1	21.75	3.5	21.69	21.75	-3.4	7,966	-0.04%
2024/02/22	2.2	21.80	3	21.75	21.70	-0.8	8,148	-0.01%
2024/02/21	2	21.75	0	0.00	21.80	2	8,156	0.02%
2024/02/20	0	0.00	10	21.80	21.85	-10	8,256	-0.12%
2024/02/19	0	0.00	1.1	21.84	21.90	-1.1	8,389	-0.01%
2024/02/16	11	21.70	0	0.00	21.75	11	8,616	0.13%
2024/02/15	1	21.65	0	21.75	21.75	1	8,605	0.01%
2024/02/05	2.1	21.78	0.6	21.85	21.75	1.5	8,515	0.02%
2024/02/02	1	21.85	2	21.90	21.90	-1	8,448	-0.01%
2024/02/01	0	0.00	18.3	21.82	21.85	-18.3	8,461	-0.22%
2024/01/30	5.4	21.54	2	21.55	21.50	3.4	8,387	0.04%
2024/01/29	0.3	21.75	0.1	21.80	21.75	0.2	8,452	0.00%
2024/01/26	0.1	21.50	1.5	21.63	21.65	-1.4	8,481	-0.02%
2024/01/25	1	21.35	0	0.00	21.40	1	8,491	0.01%
2024/01/24	1.2	21.37	0	0.00	21.40	1.2	8,466	0.01%
2024/01/23	3.1	21.25	0	0.00	21.35	3.1	8,485	0.04%
2024/01/22	0	0.00	1	21.30	21.25	-1	8,592	-0.01%
2024/01/19	5	21.20	0	0.00	21.20	5	8,570	0.06%
2024/01/18	1	21.15	0	0.00	21.10	1	8,609	0.01%
2024/01/17	17	21.19	0	0.00	21.05	17	8,642	0.20%
2024/01/16	1.5	21.56	5	21.50	21.45	-3.5	8,394	-0.04%
2024/01/15	1	21.95	22.4	22.00	21.85	-21.3	8,238	-0.26%
2024/01/12	1.1	22.05	10	22.10	22.00	-8.9	8,368	-0.11%
2024/01/11	0	0.00	3	22.20	22.10	-3	8,423	-0.04%
2024/01/10	1	21.95	0	0.00	21.95	1	8,392	0.01%
2024/01/09	3.5	22.09	0	0.00	21.95	3.5	8,369	0.04%
2024/01/08	0	0.00	0.2	22.15	22.20	-0.2	8,386	0.00%
2024/01/05	0.3	22.05	0	0.00	22.05	0.3	8,390	0.00%
2024/01/04	0.5	22.05	0	0.00	22.00	0.5	8,524	0.01%
2024/01/03	0.1	22.10	1	22.00	22.00	-0.9	8,763	-0.01%
2024/01/02	1.6	22.22	0	0.00	22.35	1.6	8,734	0.02%
2023/12/29	0.3	22.25	1.1	22.21	22.35	-0.9	8,785	-0.01%
2023/12/28	0.4	22.26	5	22.36	22.40	-4.6	9,047	-0.05%
2023/12/27	0.9	22.15	10.7	22.23	22.25	-9.8	9,000	-0.11%
2023/12/26	0	0.00	2.4	22.06	22.20	-2.4	8,957	-0.03%
2023/12/25	0.3	21.90	0	0.00	21.95	0.3	8,979	0.00%
2023/12/22	0.9	21.90	1.1	21.85	21.90	-0.2	9,044	0.00%
2023/12/21	3.7	21.90	0.7	21.90	21.85	3	9,195	0.03%
2023/12/20	3.2	22.04	0	22.10	21.90	3.2	9,149	0.03%
2023/12/19	0	0.00	1.6	22.18	22.20	-1.6	9,049	-0.02%
2023/12/18	0	22.30	25	22.35	22.35	-25	9,185	-0.27%
2023/12/15	0.1	22.30	3	22.35	22.25	-2.9	9,172	-0.03%
2023/12/14	1.2	22.30	15.3	22.38	22.40	-14.1	9,009	-0.16%
2023/12/13	0.1	22.15	1	22.15	22.20	-1	8,829	-0.01%
2023/12/12	0.1	22.20	8.1	22.19	22.20	-7.9	8,996	-0.09%
2023/12/11	0	0.00	3	22.10	22.20	-3	9,087	-0.03%
2023/12/07	10	22.00	0	0.00	22.00	10	9,126	0.11%
2023/12/06	1.2	22.05	2	22.13	22.15	-0.8	9,160	-0.01%
2023/12/05	0	0.00	1.2	21.98	22.00	-1.2	9,092	-0.01%
2023/12/04	0	0.00	1	21.90	21.90	-1	9,084	-0.01%
2023/12/01	0.1	21.97	0	0.00	21.95	0.1	9,145	0.00%
2023/11/29	0	0.00	4.3	22.03	22.05	-4.3	8,298	-0.05%
2023/11/28	0	0.00	16.1	22.05	22.10	-16.1	8,178	-0.20%
2023/11/27	1.4	21.79	14	21.96	21.85	-12.6	8,488	-0.15%
2023/11/24	1	21.70	0	0.00	21.90	1	8,357	0.01%
2023/11/23	0	0.00	7	21.75	21.80	-7	8,388	-0.08%
2023/11/22	1.1	21.65	1	21.80	21.80	0.1	8,363	0.00%
2023/11/21	2.4	21.72	3.1	21.80	21.85	-0.7	8,432	-0.01%
2023/11/20	0	21.45	0	0.00	21.60	0	8,468	0.00%
2023/11/17	0	0.00	1.2	21.65	21.60	-1.2	8,529	-0.01%
2023/11/16	1	21.30	2	21.50	21.50	-1	8,413	-0.01%
2023/11/15	0	0.00	8.2	21.29	21.45	-8.2	8,316	-0.10%
2023/11/13	0.1	20.95	0.2	21.00	20.95	-0.1	8,343	0.00%
2023/11/10	1	20.80	6.8	20.81	20.90	-5.8	8,559	-0.07%
2023/11/09	0	20.80	0	0.00	20.75	0	8,701	0.00%
2023/11/08	1	20.85	1	21.00	20.85	0	8,821	0.00%
2023/11/07	4	20.90	0	0.00	20.90	4	8,850	0.05%
2023/11/06	0	0.00	1.2	21.03	20.95	-1.2	8,959	-0.01%
2023/11/03	0.1	20.85	0	0.00	20.85	0.1	8,904	0.00%
2023/11/02	0	0.00	40.6	20.60	20.60	-40.6	8,963	-0.45%
2023/10/31	2	20.35	1	20.30	20.30	1	9,086	0.01%
2023/10/30	3	20.33	0	0.00	20.30	3	9,213	0.03%
2023/10/26	1	20.25	0	0.00	20.25	1	9,321	0.01%
2023/10/25	0.2	20.40	0	0.00	20.40	0.2	9,265	0.00%
2023/10/24	2	20.45	0	0.00	20.40	2	9,230	0.02%
2023/10/20	3.1	20.52	0	0.00	20.50	3.1	9,209	0.03%
2023/10/19	1.3	20.72	0	0.00	20.75	1.3	9,104	0.01%
2023/10/18	1.2	20.83	0	0.00	20.80	1.2	9,079	0.01%
2023/10/17	0	0.00	1	20.90	20.95	-1	9,086	-0.01%
2023/10/13	2	21.05	0	0.00	20.95	2	9,080	0.02%
2023/10/12	0.4	21.12	33	21.10	21.20	-32.6	9,112	-0.36%
2023/10/11	0	0.00	30	20.90	21.00	-30	9,086	-0.33%
2023/10/06	0	0.00	1	20.55	20.55	-1	8,898	-0.01%
2023/10/05	1	20.35	0	0.00	20.30	1	8,934	0.01%
2023/10/04	38.2	20.21	1	20.25	20.20	37.2	8,920	0.42%
2023/10/03	1	20.50	37.1	20.50	20.45	-36.1	8,707	-0.41%
2023/09/28	1	20.55	1	20.55	20.50	0	9,148	0.00%
2023/09/27	30	20.50	0	0.00	20.50	30	9,172	0.33%
2023/09/26	6	20.50	0	0.00	20.55	6	9,154	0.07%
2023/09/25	1	20.75	0	0.00	20.75	1	9,020	0.01%
2023/09/22	0.2	20.73	0	20.75	20.70	0.2	9,164	0.00%
2023/09/21	38	20.61	1	20.60	20.60	37	9,204	0.40%
2023/09/20	0	0.00	0.5	20.95	20.90	-0.5	9,068	-0.01%
2023/09/19	1	20.85	1	20.90	20.85	0	9,071	0.00%
2023/09/18	0.2	21.00	0	0.00	20.95	0.2	9,082	0.00%
2023/09/15	1.3	21.04	1	21.25	21.00	0.3	9,141	0.00%
2023/09/14	8	21.10	75.3	21.10	21.20	-67.3	9,011	-0.75%
2023/09/13	1.7	20.82	0	0.00	20.90	1.7	8,930	0.02%
2023/09/12	1.1	20.81	0	0.00	20.90	1.1	9,069	0.01%
2023/09/08	3	20.53	0	0.00	20.55	3	8,994	0.03%
2023/09/06	3.1	20.54	20	20.60	20.50	-16.9	9,038	-0.19%
2023/09/05	3	20.68	0	0.00	20.65	3	9,004	0.03%
2023/09/04	1	20.70	0	0.00	20.70	1	9,002	0.01%
2023/09/01	1	20.70	0	0.00	20.60	1	9,050	0.01%
2023/08/31	13.4	20.60	0	0.00	20.50	13.4	9,070	0.15%
2023/08/30	2	20.90	4	20.85	20.85	-2	8,620	-0.02%
2023/08/29	1	20.70	0	0.00	20.70	1	8,741	0.01%
2023/08/28	2	20.75	32	20.80	20.80	-30	8,757	-0.34%
2023/08/25	11	20.65	0	0.00	20.60	11	9,983	0.11%
2023/08/24	7	20.74	0	0.00	20.70	7	10,088	0.07%
2023/08/23	1.1	20.90	31	20.85	20.80	-29.9	10,050	-0.30%
2023/08/22	3	20.95	0	0.00	20.90	3	10,047	0.03%
2023/08/21	1	20.90	0	0.00	20.90	1	10,108	0.01%
2023/08/18	8.2	20.83	0	0.00	20.80	8.2	10,119	0.08%
2023/08/17	3.1	20.87	0	0.00	20.85	3.1	10,146	0.03%
2023/08/16	11.6	21.65	0	0.00	21.60	11.6	10,018	0.12%
2023/08/15	3.7	22.02	0	0.00	21.90	3.7	9,945	0.04%
2023/08/14	101	22.10	12	22.08	22.15	89	9,949	0.89%	大買/
2023/08/08	1	22.20	0	0.00	22.10	1	10,034	0.01%
2023/08/07	0.2	22.35	0	0.00	22.25	0.2	9,991	0.00%
2023/08/04	0.2	22.25	0	0.00	22.25	0.2	10,055	0.00%
2023/08/02	3	22.32	13	22.20	22.15	-10	10,028	-0.10%
2023/08/01	0	0.00	71.4	22.45	22.55	-71.4	9,979	-0.72%
2023/07/31	0	0.00	2	22.35	22.25	-2	9,921	-0.02%
2023/07/28	10.1	22.25	0	0.00	22.20	10.1	9,898	0.10%
2023/07/27	0	22.25	7	22.25	22.30	-7	9,934	-0.07%
2023/07/26	10	22.18	2.5	22.20	22.20	7.5	10,146	0.07%
2023/07/24	1	21.95	33.6	21.95	21.90	-32.6	11,060	-0.30%
2023/07/21	1	22.20	5	22.10	22.10	-4	11,092	-0.04%
2023/07/20	0	0.00	11	22.20	22.25	-11	11,086	-0.10%
2023/07/19	0.2	22.15	0	22.20	22.10	0.2	11,039	0.00%
2023/07/18	0	0.00	1.7	22.23	22.15	-1.7	11,021	-0.02%
2023/07/17	0	0.00	0	22.20	22.20	0	11,000	0.00%
2023/07/14	0	0.00	1	21.95	22.05	-1	10,992	-0.01%
2023/07/13	2	21.85	0	0.00	21.85	2	10,937	0.02%
2023/07/12	0	0.00	30	21.85	21.85	-30	10,975	-0.27%
2023/07/11	10	21.85	0	0.00	21.80	10	10,956	0.09%
2023/07/10	0.3	21.50	6	21.45	21.40	-5.7	10,960	-0.05%
2023/07/07	1.4	21.38	1	21.45	21.40	0.4	10,921	0.00%
2023/07/06	5	21.79	0.1	21.95	21.60	4.9	10,801	0.05%
2023/07/05	4.8	22.07	0	22.15	22.00	4.7	10,449	0.05%
2023/07/04	13.1	22.08	0	0.00	22.05	13.1	10,363	0.13%
2023/07/03	0	0.00	1	22.20	22.10	-1	10,402	-0.01%
2023/06/30	0	0.00	5	22.17	22.20	-5	10,462	-0.05%
2023/06/29	0	0.00	1	22.15	22.15	-1	10,317	-0.01%
2023/06/28	71	22.15	0	0.00	22.15	71	10,277	0.69%
2023/06/26	1	22.20	1	22.20	22.25	0	10,263	0.00%
2023/06/21	1	22.20	0	0.00	22.35	1	10,281	0.01%
2023/06/19	2.1	22.15	5	22.15	22.35	-3	10,418	-0.03%
2023/06/16	3	22.23	0	0.00	22.20	3	10,438	0.03%
2023/06/15	1.2	22.32	1	22.40	22.40	0.2	10,337	0.00%
2023/06/13	5.5	22.30	34.3	22.45	22.45	-28.8	10,744	-0.27%
2023/06/12	5.1	22.30	1	22.30	22.30	4.1	10,905	0.04%
2023/06/09	2	22.30	0.3	22.30	22.25	1.7	11,120	0.02%
2023/06/08	11.5	22.26	0	0.00	22.35	11.5	11,180	0.10%
2023/06/07	50.1	22.30	0	0.00	22.40	50.1	11,297	0.44%
2023/06/06	10.1	22.40	0	0.00	22.35	10.1	11,312	0.09%
2023/06/05	1	22.35	22	22.40	22.40	-21	11,368	-0.18%
2023/06/02	7	22.25	12	22.33	22.30	-5	11,361	-0.04%
2023/06/01	0	0.00	32	22.30	22.20	-32	11,280	-0.28%
2023/05/31	4.1	22.20	62	22.25	22.25	-58	11,234	-0.52%
2023/05/30	1	22.20	2	22.30	22.25	-1	10,021	-0.01%
2023/05/29	1.2	22.26	0	0.00	22.20	1.2	10,002	0.01%
2023/05/26	2.1	22.30	0	0.00	22.25	2.1	9,945	0.02%
2023/05/25	20.1	22.45	4	22.40	22.30	16.1	9,922	0.16%
2023/05/24	2.2	22.50	5	22.55	22.55	-2.9	9,900	-0.03%
2023/05/23	0	0.00	12.5	22.64	22.65	-12.5	9,887	-0.13%
2023/05/19	1	22.55	1	22.55	22.75	0	9,738	0.00%
2023/05/18	0	22.45	0	0.00	22.55	0	9,576	0.00%
2023/05/17	0.1	22.10	6.1	22.31	22.35	-6.1	9,499	-0.06%
2023/05/16	1	22.00	0.1	22.05	22.10	0.9	9,301	0.01%
2023/05/15	0.4	21.80	0	21.83	21.95	0.4	9,289	0.00%
2023/05/11	0.8	22.12	2	22.10	22.10	-1.3	9,303	-0.01%
2023/05/10	1.1	22.10	1	22.15	22.20	0	9,272	0.00%
2023/05/09	5	21.95	0	0.00	22.05	5	9,211	0.05%
2023/05/08	2	22.00	26.1	21.95	22.00	-24.1	9,272	-0.26%
2023/05/05	1	22.00	0	0.00	22.00	1	9,200	0.01%
2023/05/04	0	0.00	2	21.95	21.95	-2	9,216	-0.02%
2023/05/03	0.1	21.93	0	0.00	21.85	0.1	9,195	0.00%
2023/05/02	3.2	21.81	2	21.90	21.90	1.2	9,429	0.01%
2023/04/28	20.7	21.93	6	21.73	21.90	14.7	9,633	0.15%
2023/04/27	0.1	22.95	0	0.00	22.80	0.1	8,832	0.00%
2023/04/26	0.4	22.86	0.1	22.90	22.95	0.2	8,896	0.00%
2023/04/24	0.6	22.85	1.1	22.85	22.85	-0.5	9,083	-0.01%
2023/04/21	0	0.00	1.5	22.72	22.80	-1.5	9,307	-0.02%
2023/04/19	0.2	22.84	1	22.85	22.80	-0.8	9,707	-0.01%
2023/04/18	1	22.70	1	22.70	22.70	0	9,668	0.00%
2023/04/17	0	0.00	0	22.80	22.70	0	9,663	0.00%
2023/04/14	1	22.70	1	22.70	22.80	0	9,598	0.00%
2023/04/13	0	0.00	1	22.65	22.70	-1	9,682	-0.01%
2023/04/12	1.1	22.65	0	0.00	22.55	1.1	9,657	0.01%
2023/04/11	1	22.60	12.2	22.64	22.65	-11.2	9,705	-0.11%
2023/04/10	0.3	22.50	0	0.00	22.50	0.3	9,680	0.00%
2023/04/07	1	22.40	0	0.00	22.45	1	9,662	0.01%
2023/04/06	0.3	22.39	2.2	22.45	22.50	-1.9	9,663	-0.02%
2023/03/31	1	22.40	16	22.44	22.35	-15	9,602	-0.16%
2023/03/30	0.1	22.20	0	0.00	22.20	0.1	9,499	0.00%
2023/03/29	0.1	22.25	0	0.00	22.30	0.1	9,525	0.00%
2023/03/28	0	0.00	3	22.15	22.15	-3	9,641	-0.03%
2023/03/27	1.2	22.11	3	22.15	22.10	-1.9	9,761	-0.02%
2023/03/24	2.2	21.95	0	0.00	22.10	2.2	9,921	0.02%
2023/03/23	5.5	21.96	0	0.00	22.05	5.5	9,859	0.06%
2023/03/22	5	21.97	3	22.00	22.05	2	9,783	0.02%
2023/03/21	1.7	21.78	0	0.00	21.75	1.7	9,835	0.02%
2023/03/20	1.1	21.37	0	0.00	21.45	1.1	9,787	0.01%
2023/03/17	0	21.65	0	0.00	21.65	0	9,778	0.00%
2023/03/16	10.2	21.56	104	21.55	21.55	-93.8	9,654	-0.97%	大賣/
2023/03/15	7.3	22.05	0	0.00	21.95	7.3	9,537	0.08%
2023/03/14	16.6	22.20	0	0.00	22.15	16.6	9,431	0.18%
2023/03/13	3.1	22.50	0	0.00	22.50	3.1	9,221	0.03%
2023/03/10	3.7	22.60	1	22.65	22.60	2.7	9,132	0.03%
2023/03/09	6.2	22.76	0	0.00	22.80	6.2	9,110	0.07%
2023/03/08	2.2	22.83	0	0.00	22.90	2.2	9,380	0.02%
2023/03/06	0.1	22.90	0.1	23.00	22.90	0.1	9,487	0.00%
2023/03/03	0.1	22.75	1	22.75	22.75	-0.9	9,570	-0.01%
2023/03/02	11.5	22.75	0	0.00	22.75	11.5	9,626	0.12%
2023/03/01	1.1	22.80	0	0.00	22.85	1.1	9,629	0.01%
2023/02/24	0	22.95	0	0.00	22.85	0	9,437	0.00%
2023/02/23	0.9	23.05	0	0.00	22.95	0.9	9,392	0.01%
2023/02/22	1	22.89	0	0.00	22.95	1	9,382	0.01%
2023/02/21	2.5	22.82	0	0.00	22.85	2.5	9,365	0.03%
2023/02/20	0.2	22.95	0	0.00	23.00	0.2	9,470	0.00%
2023/02/16	0	0.00	2	22.85	22.80	-2	9,756	-0.02%
2023/02/15	10.5	22.85	4	22.75	22.75	6.5	9,975	0.06%
2023/02/14	3	22.92	4.1	22.92	23.00	-1.1	9,927	-0.01%
2023/02/13	1	22.60	0	0.00	22.75	1	9,939	0.01%
2023/02/10	4	22.50	0	0.00	22.70	4	9,897	0.04%
2023/02/09	2.1	22.58	1	22.55	22.55	1.1	9,857	0.01%
2023/02/08	0.2	22.65	1	22.60	22.60	-0.8	9,868	-0.01%
2023/02/06	1.1	22.61	0	0.00	22.60	1.1	9,844	0.01%
2023/02/03	2	22.78	0	0.00	22.75	2	9,790	0.02%
2023/02/02	12	22.84	0	0.00	22.80	12	9,861	0.12%
2023/02/01	0.1	22.90	0	0.00	22.90	0.1	9,863	0.00%
2023/01/31	2	23.00	32.6	23.23	22.75	-30.6	9,935	-0.31%
2023/01/30	0	0.00	1.1	23.31	23.40	-1.1	9,757	-0.01%
2023/01/17	0.6	23.10	0	0.00	22.95	0.6	9,472	0.01%
2023/01/16	0.8	23.15	4	23.13	23.20	-3.2	9,417	-0.03%
2023/01/12	2.1	22.96	40	23.00	22.85	-37.9	9,548	-0.40%
2023/01/11	0.3	23.35	5.1	23.34	23.20	-4.8	9,506	-0.05%
2023/01/10	0.2	23.30	1	23.30	23.50	-0.8	9,402	-0.01%
2023/01/09	1	23.40	1	23.40	23.40	0	9,458	0.00%
2023/01/06	0.1	22.75	0	0.00	22.80	0.1	9,312	0.00%
2023/01/05	0	0.00	0.1	22.78	22.65	-0.1	9,545	0.00%
2023/01/03	0	0.00	1.3	22.59	22.70	-1.3	9,796	-0.01%
2022/12/29	0.5	22.35	0	0.00	22.30	0.5	9,801	0.01%
2022/12/28	0.3	22.59	0	0.00	22.45	0.3	9,787	0.00%
2022/12/22	0.1	22.70	0	0.00	22.75	0.1	10,289	0.00%
2022/12/21	0.1	22.75	0	0.00	22.65	0.1	10,575	0.00%
2022/12/20	0	0.00	0.7	22.80	22.80	-0.7	10,693	-0.01%
2022/12/19	0	22.55	0	0.00	22.85	0	10,666	0.00%
2022/12/15	0	0.00	0.1	22.65	22.70	-0.1	10,575	0.00%
2022/12/14	0.6	22.59	10	22.70	22.70	-9.4	10,663	-0.09%
2022/12/13	1	22.50	0	0.00	22.35	1	10,604	0.01%
2022/12/12	0.2	22.60	0	0.00	22.70	0.2	10,535	0.00%
2022/12/09	0.1	22.65	0	0.00	22.65	0.1	10,887	0.00%
2022/12/08	0.1	22.50	0	0.00	22.55	0.1	10,891	0.00%
2022/12/07	0	0.00	4	22.58	22.60	-4	10,969	-0.04%
2022/12/05	0	22.35	0	0.00	22.25	0	10,831	0.00%
2022/12/02	1	22.45	0.2	22.55	22.40	0.8	10,830	0.01%
2022/12/01	1	22.50	0	0.00	22.80	1	10,914	0.01%
2022/11/30	0.1	22.35	0	0.00	22.70	0.1	10,886	0.00%
2022/11/29	0	0.00	1	22.25	22.35	-1	10,564	-0.01%
2022/11/28	0	21.95	0	0.00	22.05	0	10,557	0.00%
2022/11/25	0	0.00	3.1	22.25	22.25	-3.1	10,528	-0.03%
2022/11/24	0	0.00	2	22.25	22.35	-2	10,496	-0.02%
2022/11/23	0.7	22.09	0	0.00	22.00	0.7	10,513	0.01%
2022/11/21	0.7	21.66	0	0.00	21.80	0.7	10,534	0.01%
2022/11/18	4.9	21.84	0.6	21.80	21.70	4.3	10,464	0.04%
2022/11/17	10	21.85	0	0.00	21.95	10	10,427	0.10%
2022/11/16	0	22.15	0.2	22.25	22.05	-0.1	10,485	0.00%
2022/11/15	0	0.00	2	22.35	22.35	-2	10,420	-0.02%
2022/11/14	1	22.25	0	0.00	22.25	1	10,356	0.01%
2022/11/11	0	0.00	1	22.10	22.25	-1	10,158	-0.01%
2022/11/10	1.1	21.66	0	0.00	21.60	1.1	10,015	0.01%
2022/11/09	0	0.00	0.2	21.80	21.85	-0.2	10,054	0.00%
2022/11/08	0.1	21.50	1	21.50	21.60	-0.9	10,101	-0.01%
2022/11/03	0	20.95	0	0.00	20.85	0	11,339	0.00%
2022/11/02	0.2	21.32	0	0.00	21.10	0.2	11,642	0.00%
2022/11/01	1.1	21.05	0	0.00	21.40	1.1	11,798	0.01%
2022/10/31	0.3	21.20	0	0.00	21.05	0.3	11,907	0.00%
2022/10/28	0.6	21.20	0	0.00	21.05	0.6	11,889	0.00%
2022/10/27	2.2	21.16	1	21.40	21.15	1.2	11,929	0.01%
2022/10/26	0.1	21.25	0	0.00	21.20	0.1	11,905	0.00%
2022/10/25	0	0.00	3	20.97	21.10	-3	11,906	-0.03%
2022/10/24	1.3	20.93	1.1	20.86	20.80	0.2	11,924	0.00%
2022/10/21	2.7	20.77	0	0.00	20.80	2.7	11,941	0.02%
2022/10/20	4.1	20.09	7	20.16	20.40	-2.9	11,971	-0.02%
2022/10/19	9.9	20.33	0	0.00	20.30	9.9	11,752	0.08%
2022/10/18	2	20.38	0	0.00	20.55	2	11,730	0.02%
2022/10/17	2.6	20.45	0	20.45	20.45	2.5	11,714	0.02%
2022/10/14	12.1	20.89	1	20.95	20.80	11.1	11,648	0.09%
2022/10/13	2.4	21.42	0	0.00	20.80	2.4	11,588	0.02%
2022/10/12	0.2	21.55	0	0.00	21.60	0.2	11,377	0.00%
2022/10/11	7.8	21.58	0	0.00	21.50	7.8	11,351	0.07%
2022/10/05	0.1	22.45	8	22.10	22.10	-7.9	11,381	-0.07%
2022/10/04	2.1	22.03	59.2	22.19	22.25	-57	11,423	-0.50%
2022/10/03	1.9	22.05	0	0.00	22.05	1.9	11,352	0.02%
2022/09/30	0.1	22.34	0.5	22.40	22.25	-0.4	11,278	0.00%
2022/09/29	0	0.00	0.3	22.45	22.50	-0.3	11,213	0.00%
2022/09/28	1.1	22.25	10.1	22.35	22.45	-9.1	11,165	-0.08%
2022/09/27	1.5	22.52	0	0.00	22.50	1.5	10,951	0.01%
2022/09/26	0	22.60	5.8	22.60	22.55	-5.8	10,916	-0.05%
2022/09/22	19	22.79	0	0.00	22.80	19	10,989	0.17%
2022/09/21	0.1	23.15	0	23.15	23.05	0.1	10,889	0.00%
2022/09/20	0	0.00	2.3	23.16	23.15	-2.3	10,823	-0.02%
2022/09/19	0.1	23.20	3	23.27	23.10	-2.9	10,861	-0.03%
2022/09/16	0.1	23.10	2.2	23.35	23.40	-2.1	10,897	-0.02%
2022/09/15	1.9	23.09	0	0.00	23.10	1.9	10,618	0.02%
2022/09/14	5.8	22.95	0	0.00	22.90	5.8	10,586	0.05%
2022/09/13	2.1	23.25	0	0.00	23.20	2.1	10,705	0.02%
2022/09/08	0	0.00	0.1	23.10	23.00	-0.1	10,992	0.00%
2022/09/07	1.1	22.95	2	22.90	22.80	-0.9	11,111	-0.01%
2022/09/06	0	0.00	1	23.15	23.20	-1	11,126	-0.01%
2022/09/05	0	0.00	4	22.88	22.95	-4	11,106	-0.04%
2022/09/02	2	22.80	0	0.00	22.75	2	11,255	0.02%
2022/09/01	3	22.83	1	22.85	22.85	2	11,220	0.02%
2022/08/30	1	22.95	11	23.09	23.00	-10	11,025	-0.09%
2022/08/26	0.1	23.25	10	23.25	23.20	-9.9	10,937	-0.09%
2022/08/24	2.1	22.90	0	0.00	22.85	2.1	11,046	0.02%
2022/08/23	15	22.91	0	0.00	22.90	15	11,387	0.13%
2022/08/22	10	23.10	4	23.10	23.20	6	11,472	0.05%
2022/08/19	3	23.35	0.5	23.35	23.35	2.5	11,564	0.02%
2022/08/18	2	23.40	0	0.00	23.45	2	11,625	0.02%
2022/08/17	1	23.45	0	0.00	23.60	1	11,800	0.01%
2022/08/16	0	0.00	6	23.50	23.55	-6	11,829	-0.05%
2022/08/15	0	23.55	4	23.63	23.60	-4	11,918	-0.03%
2022/08/12	1	23.60	1	23.50	23.60	0	12,000	0.00%
2022/08/11	5.6	23.30	3	23.35	23.40	2.6	12,096	0.02%
2022/08/10	21.5	24.31	6.1	24.25	24.35	15.4	11,935	0.13%
2022/08/09	10.2	23.90	3	23.75	23.90	7.2	11,262	0.06%
2022/08/08	16	23.49	1	23.30	23.50	15	11,028	0.14%
2022/08/05	11.1	23.20	0	0.00	23.30	11.1	11,019	0.10%
2022/08/03	5	22.94	0	0.00	23.00	5	11,125	0.04%
2022/08/02	4	23.06	0	0.00	23.10	4	11,197	0.04%
2022/08/01	1	23.05	0	0.00	23.25	1	11,344	0.01%
2022/07/29	12	23.10	0	0.00	23.10	12	11,403	0.11%
2022/07/28	2	23.05	2	23.00	23.05	0	11,334	0.00%
2022/07/27	10	22.75	6	22.63	22.80	4	11,227	0.04%
2022/07/26	1.1	22.21	0	0.00	22.35	1.1	11,148	0.01%
2022/07/21	2	22.10	0	0.00	22.10	2	11,500	0.02%
2022/07/20	0	21.85	0	0.00	21.70	0	11,645	0.00%
2022/07/19	5	21.85	0	0.00	21.75	5	11,751	0.04%
2022/07/18	1	21.45	0	0.00	21.75	1	11,891	0.01%
2022/07/15	3	21.55	1	21.60	21.45	2	12,051	0.02%
2022/07/14	1.5	21.88	0	0.00	21.95	1.5	11,957	0.01%
2022/07/13	2	21.90	0	0.00	22.00	2	12,006	0.02%
2022/07/12	1	21.45	17	21.35	21.40	-16	12,138	-0.13%
2022/07/11	10	21.90	0	0.00	21.85	10	12,138	0.08%
2022/07/08	1.1	22.15	0	0.00	22.15	1.1	12,347	0.01%
2022/07/06	1	22.20	0	0.00	22.10	1	12,479	0.01%
2022/07/04	0.1	22.40	1	22.40	22.40	-0.9	12,655	-0.01%
2022/07/01	1.1	22.53	1	22.50	22.40	0.1	12,965	0.00%
2022/06/30	13.6	22.67	0	0.00	22.60	13.6	13,150	0.10%
2022/06/29	0	0.00	15.2	23.04	23.00	-15.2	13,125	-0.12%
2022/06/24	0	0.00	1	23.00	23.15	-1	13,498	-0.01%
2022/06/23	0	0.00	1	22.95	22.95	-1	13,480	-0.01%
2022/06/22	1	22.90	20	22.90	22.85	-19	13,471	-0.14%
2022/06/21	0	0.00	1	22.60	23.05	-1	13,560	-0.01%
2022/06/20	1.6	22.53	0	0.00	22.25	1.6	13,523	0.01%
2022/06/17	2.1	22.63	21	22.78	22.65	-18.9	13,356	-0.14%
2022/06/15	0	0.00	2.2	22.96	23.05	-2.2	13,302	-0.02%
2022/06/13	11.1	22.71	0	0.00	22.75	11.1	13,591	0.08%
2022/06/10	1.7	23.27	0	0.00	23.20	1.7	13,495	0.01%
2022/06/07	0.1	23.35	0	0.00	23.25	0.1	13,725	0.00%
2022/06/06	0	0.00	2.8	23.48	23.50	-2.8	13,886	-0.02%
2022/06/02	1	23.30	0	0.00	23.45	1	14,224	0.01%
2022/06/01	0	0.00	0.2	23.80	23.45	-0.2	14,595	0.00%
2022/05/31	1.5	23.70	0	0.00	23.80	1.5	14,638	0.01%
2022/05/30	0	0.00	0.4	23.70	23.95	-0.4	14,318	0.00%
2022/05/26	0.2	23.23	0	0.00	23.15	0.2	14,417	0.00%
2022/05/25	0	0.00	2	23.03	23.20	-2	14,590	-0.01%
2022/05/24	1	23.00	0	0.00	22.90	1	14,713	0.01%
2022/05/23	10	22.76	0	0.00	22.85	10	14,608	0.07%
2022/05/20	1.5	22.75	0	0.00	22.70	1.5	14,686	0.01%
2022/05/19	16.6	22.38	20	22.21	22.40	-3.5	14,552	-0.02%
2022/05/18	0.1	22.30	0	0.00	22.90	0.1	14,313	0.00%
2022/05/17	10	21.95	0	0.00	22.00	10	14,125	0.07%
2022/05/16	4.6	21.99	0	0.00	21.90	4.6	14,122	0.03%
2022/05/13	2	21.90	7.9	21.86	21.90	-5.9	14,073	-0.04%
2022/05/12	1.1	21.82	0	0.00	21.80	1.1	14,082	0.01%
2022/05/11	2	22.28	0	0.00	22.35	2	13,909	0.01%
2022/05/10	0	0.00	1	22.35	22.35	-1	13,929	-0.01%
2022/05/09	11.4	22.34	10	22.26	22.20	1.4	14,031	0.01%
2022/05/06	1	22.75	0	0.00	22.85	1	14,106	0.01%
2022/05/05	6	23.24	0	0.00	23.15	6	14,232	0.04%
2022/05/04	1	23.40	0	0.00	23.40	1	14,222	0.01%
2022/05/03	0	0.00	1	23.50	23.45	-1	14,444	-0.01%
2022/04/28	2	23.20	0	0.00	23.50	2	14,821	0.01%
2022/04/27	3.2	23.52	0	0.00	23.45	3.2	14,698	0.02%
2022/04/26	0	0.00	12.5	23.60	23.85	-12.5	14,591	-0.09%
2022/04/25	2	23.05	0	0.00	23.15	2	14,463	0.01%
2022/04/22	9	23.41	0.4	23.50	23.65	8.6	14,406	0.06%
2022/04/21	6.2	23.48	2	23.40	23.40	4.2	14,478	0.03%
2022/04/20	1	23.50	6	23.61	23.90	-5	14,506	-0.03%
2022/04/19	1	23.70	2	23.78	23.60	-1	14,591	-0.01%
2022/04/18	5.4	23.61	89	23.61	23.55	-83.6	14,840	-0.56%
2022/04/15	2	24.30	0	0.00	24.25	2	14,736	0.01%
2022/04/14	11.5	24.52	0	0.00	24.40	11.5	14,804	0.08%
2022/04/13	0	0.00	9.5	24.91	25.10	-9.5	14,646	-0.06%
2022/04/12	5	24.85	10	24.88	24.90	-5	14,592	-0.03%
2022/04/11	3.7	25.10	11	25.65	25.05	-7.3	14,518	-0.05%
2022/04/08	0	0.00	2	24.85	25.10	-2	14,398	-0.01%
2022/04/07	132	25.25	3.9	25.10	24.60	128.1	14,322	0.89%	大買/鉅額交易
2022/04/06	20	24.95	12.5	24.77	25.20	7.5	13,996	0.05%
2022/04/01	3	24.30	10	24.35	24.40	-7	13,831	-0.05%
2022/03/31	2	24.45	7.1	24.34	24.35	-5.1	13,738	-0.04%
2022/03/30	0	0.00	1.1	23.85	23.90	-1.1	13,523	-0.01%
2022/03/28	5	23.49	15.7	23.36	23.60	-10.7	13,273	-0.08%
2022/03/25	0	23.60	20	23.60	23.65	-20	13,233	-0.15%
2022/03/24	0	0.00	50	23.60	23.80	-50	13,237	-0.38%
2022/03/23	0	0.00	1.1	23.78	23.80	-1.1	13,200	-0.01%
2022/03/22	0	0.00	12.3	23.15	23.35	-12.3	13,010	-0.09%
2022/03/21	1.3	23.26	0.5	23.35	23.25	0.8	13,015	0.01%
2022/03/18	20	23.40	12.1	23.40	23.30	7.9	12,995	0.06%
2022/03/17	0	0.00	4	23.24	23.15	-4	12,807	-0.03%
2022/03/15	10	22.50	0	0.00	22.50	10	12,488	0.08%
2022/03/14	0.1	22.40	23	22.40	22.50	-22.9	12,499	-0.18%
2022/03/10	10.2	22.01	4	22.30	22.45	6.2	12,579	0.05%
2022/03/09	22.2	21.91	0	0.00	21.90	22.2	12,490	0.18%
2022/03/08	15.2	21.93	0	0.00	21.95	15.2	12,340	0.12%
2022/03/07	26.5	22.10	17	22.09	22.10	9.5	12,050	0.08%
2022/03/04	0	0.00	4	22.65	22.70	-4	12,081	-0.03%
2022/03/03	0.1	22.88	0.1	22.80	22.75	0	12,055	0.00%
2022/03/02	0.1	22.50	6	22.50	22.85	-5.9	12,185	-0.05%
2022/03/01	2.1	22.36	1	22.50	22.55	1.1	12,038	0.01%
2022/02/25	14.7	22.09	1	22.20	22.10	13.7	11,805	0.12%
2022/02/24	12.1	22.22	1	22.50	22.25	11.1	11,547	0.10%
2022/02/23	1	22.65	1	22.60	22.65	0	11,253	0.00%
2022/02/22	6.2	22.58	2	22.65	22.65	4.2	11,348	0.04%
2022/02/21	2	22.80	3	22.78	22.85	-1	11,268	-0.01%
2022/02/18	11.3	22.90	1	22.90	22.85	10.3	11,336	0.09%
2022/02/17	2	22.98	46	23.01	23.00	-44	11,369	-0.39%
2022/02/16	1	22.90	2.2	22.95	22.90	-1.2	11,393	-0.01%
2022/02/15	1	22.80	1.8	22.85	22.80	-0.8	11,413	-0.01%
2022/02/14	4	22.76	14	22.76	22.85	-10	11,401	-0.09%
2022/02/11	1	23.20	3	23.13	23.20	-2	11,318	-0.02%
2022/02/10	1	23.20	6.2	23.00	23.20	-5.2	11,283	-0.05%
2022/02/09	5	23.03	4	23.15	23.10	1	11,214	0.01%
2022/02/08	24.1	22.88	1.3	22.41	22.85	22.8	10,936	0.21%
2022/02/07	1.3	22.21	0	0.00	22.25	1.3	10,705	0.01%
2022/01/26	1	21.95	1	21.95	21.85	0	10,425	0.00%
2022/01/25	6.1	21.56	2	21.50	21.70	4.1	10,423	0.04%
2022/01/21	3	21.93	1	21.90	21.95	2	10,129	0.02%
2022/01/20	2	22.20	51	22.20	22.30	-49	9,839	-0.50%
2022/01/19	2	22.35	0	0.00	22.40	2	9,743	0.02%
2022/01/18	3	22.38	0	0.00	22.55	3	9,734	0.03%
2022/01/17	1	22.40	3	22.37	22.45	-2	9,626	-0.02%
2022/01/14	5	22.46	5.4	22.47	22.50	-0.4	9,461	0.00%
2022/01/13	2	22.45	7.1	22.38	22.60	-5.1	9,286	-0.05%
2022/01/12	1	22.20	11	22.15	22.35	-10	9,075	-0.11%
2022/01/11	18	22.10	2	22.13	22.20	16	8,965	0.18%
2022/01/10	23	21.71	0.3	21.89	22.00	22.7	8,682	0.26%
2022/01/07	16	21.57	3.2	21.57	21.60	12.8	8,566	0.15%
2022/01/06	21	21.25	10	21.25	21.30	11	8,414	0.13%
2022/01/05	0	0.00	20	21.15	21.20	-20	8,343	-0.24%
2022/01/04	8	21.05	6	21.05	21.10	2	8,421	0.02%
2022/01/03	0	0.00	0.3	21.15	21.05	-0.3	8,416	0.00%
2021/12/30	11	21.25	0.2	21.25	21.20	10.8	8,390	0.13%
2021/12/29	1	21.20	0.1	21.20	21.25	0.9	8,526	0.01%
2021/12/28	0	0.00	2.1	21.10	21.15	-2.1	8,505	-0.02%
2021/12/27	0	20.95	4.4	20.95	20.95	-4.4	8,505	-0.05%
2021/12/24	0	20.90	0.1	20.95	20.95	-0.1	8,742	0.00%
2021/12/23	0	0.00	1	20.90	20.95	-1	8,790	-0.01%
2021/12/22	2	20.85	0.1	20.90	20.85	1.9	8,956	0.02%
2021/12/21	0	0.00	0.2	20.90	20.90	-0.2	9,031	0.00%
2021/12/20	6	20.76	0	0.00	20.80	6	9,052	0.07%
2021/12/17	1	20.85	1	20.95	21.00	0	9,043	0.00%
2021/12/16	0	0.00	1	20.85	20.80	-1	9,053	-0.01%
2021/12/15	1	20.80	0	0.00	20.80	1	9,468	0.01%
2021/12/14	0.1	20.91	2.2	20.86	20.95	-2	9,842	-0.02%
2021/12/10	23.3	21.05	0	0.00	21.00	23.3	10,328	0.23%
2021/12/09	0	20.95	0	0.00	21.00	0	10,456	0.00%
2021/12/08	0.1	20.85	0	0.00	20.90	0.1	10,635	0.00%
2021/12/03	0.5	20.60	0	0.00	20.60	0.5	10,788	0.00%
2021/12/02	0	0.00	1	20.60	20.55	-1	10,753	-0.01%
2021/12/01	30.1	20.48	4	20.50	20.60	26.1	10,836	0.24%
2021/11/30	6.4	20.39	0	0.00	20.20	6.4	10,988	0.06%
2021/11/29	3.1	20.47	0	0.00	20.45	3.1	10,680	0.03%
2021/11/26	3.2	20.56	30	20.53	20.55	-26.8	10,784	-0.25%
2021/11/25	1	20.75	0	20.80	20.85	1	10,914	0.01%
2021/11/19	5	21.10	0.3	21.15	20.95	4.7	12,108	0.04%
2021/11/18	0	0.00	1	21.30	21.20	-1	12,194	-0.01%
2021/11/17	0	0.00	1	21.10	21.10	-1	12,132	-0.01%
2021/11/16	0	20.90	0	0.00	20.95	0	12,146	0.00%
2021/11/15	0	0.00	0.3	20.90	20.90	-0.3	12,319	0.00%
2021/11/12	1.8	20.78	10.9	20.70	20.75	-9.1	12,284	-0.07%
2021/11/11	0	0.00	6.3	20.55	20.50	-6.3	12,409	-0.05%
2021/11/10	0	0.00	2	20.55	20.60	-2	12,565	-0.02%
2021/11/09	0.1	20.40	10.1	20.45	20.45	-10	12,575	-0.08%
2021/11/08	0	20.43	0	0.00	20.40	0	12,673	0.00%
2021/11/05	10	20.30	10	20.30	20.35	0	12,833	0.00%
2021/11/04	2	20.35	0	0.00	20.30	2	12,860	0.02%
2021/11/03	2.1	20.35	0	0.00	20.40	2.1	12,953	0.02%
2021/11/02	0.1	20.40	4.3	20.40	20.45	-4.2	13,079	-0.03%
2021/11/01	0.1	20.40	0	0.00	20.35	0.1	13,153	0.00%
2021/10/28	0	0.00	0.5	20.40	20.40	-0.5	13,083	0.00%
2021/10/27	3	20.37	0	0.00	20.35	3	13,141	0.02%
2021/10/26	2	20.45	0	0.00	20.50	2	13,242	0.02%
2021/10/25	0.6	20.35	0	0.00	20.35	0.6	13,196	0.00%
2021/10/21	2	20.35	1	20.35	20.35	1	13,380	0.01%
2021/10/20	0	0.00	2	20.33	20.35	-2	13,479	-0.01%
2021/10/19	0.1	20.35	1	20.25	20.25	-1	13,555	-0.01%
2021/10/18	10.1	20.30	0	0.00	20.30	10.1	13,762	0.07%
2021/10/15	2.1	20.15	1	20.20	20.20	1.1	13,910	0.01%
2021/10/14	3.1	20.05	0	0.00	20.05	3.1	13,957	0.02%
2021/10/13	1.1	20.06	6	20.10	20.10	-4.9	14,078	-0.03%
2021/10/12	4.5	20.07	0	0.00	20.10	4.5	14,197	0.03%
2021/10/08	2.3	20.17	0	0.00	20.15	2.3	14,142	0.02%
2021/10/06	7	20.10	1.2	20.06	20.20	5.8	14,303	0.04%
2021/10/04	2	20.20	0	0.00	20.20	2	14,455	0.01%
2021/10/01	2	20.15	0	0.00	20.25	2	14,398	0.01%
2021/09/30	1	20.35	10	20.35	20.40	-9	14,205	-0.06%
2021/09/29	4.3	20.27	0	0.00	20.35	4.3	14,165	0.03%
2021/09/27	0.1	20.60	0	0.00	20.55	0.1	14,037	0.00%
2021/09/24	1.4	20.65	0	0.00	20.55	1.4	14,010	0.01%
2021/09/23	0	0.00	4	20.34	20.45	-4	13,983	-0.03%
2021/09/22	3	20.03	0	0.00	20.15	3	13,981	0.02%
2021/09/17	6	20.60	2.2	20.70	20.50	3.8	13,614	0.03%
2021/09/16	22	20.55	9	20.51	20.55	13	13,223	0.10%
2021/09/15	7.2	21.12	0	0.00	21.10	7.2	12,919	0.06%
2021/09/14	0.5	21.10	5	21.10	21.15	-4.5	12,725	-0.04%
2021/09/13	0.4	21.00	26.6	20.98	21.05	-26.2	12,555	-0.21%
2021/09/10	0	0.00	2	20.95	20.95	-2	12,417	-0.02%
2021/09/09	2.1	20.85	3	20.85	20.80	-0.9	12,590	-0.01%
2021/09/08	4	20.93	2	20.90	20.90	2	12,510	0.02%
2021/09/06	2	20.95	16.1	20.99	20.95	-14.1	12,482	-0.11%
2021/09/03	1	20.85	0	0.00	20.95	1	12,341	0.01%
2021/09/02	0	0.00	1	20.50	20.65	-1	12,183	-0.01%
2021/09/01	2	20.70	5	20.75	20.60	-3	12,052	-0.02%
2021/08/31	10	20.65	6.3	20.69	20.90	3.7	11,840	0.03%
2021/08/30	0	0.00	1	20.50	20.70	-1	11,577	-0.01%
2021/08/27	5	20.40	20.3	20.29	20.45	-15.3	11,224	-0.14%
2021/08/26	1	20.00	10.5	19.95	19.95	-9.5	10,698	-0.09%
2021/08/25	3	19.80	43.8	19.90	19.90	-40.8	10,523	-0.39%
2021/08/24	0	0.00	3	19.65	19.80	-3	10,427	-0.03%
2021/08/23	1	19.50	12	19.60	19.50	-11	10,279	-0.11%
2021/08/20	0	0.00	3	19.60	19.60	-3	10,324	-0.03%
2021/08/18	2	19.65	1	19.65	19.75	1	10,374	0.01%
2021/08/17	0	0.00	103	19.74	19.75	-103	10,361	-0.99%	大賣/鉅額交易
2021/08/16	1.1	19.60	1	19.65	19.60	0.1	10,193	0.00%
2021/08/12	0	0.00	0.3	19.75	19.80	-0.3	10,022	0.00%
2021/08/11	0	0.00	5.3	19.80	19.80	-5.3	9,922	-0.05%
2021/08/09	0	0.00	1.5	19.65	19.75	-1.5	10,120	-0.01%
2021/08/06	1	19.70	1	19.65	19.70	0	10,091	0.00%
2021/08/05	1	19.60	10.4	19.62	19.70	-9.4	10,269	-0.09%
2021/08/04	0	19.45	64	19.50	19.55	-64	10,852	-0.59%
2021/08/03	3	19.40	9	19.42	19.50	-6	11,048	-0.05%
2021/08/02	0	0.00	13.6	19.38	19.50	-13.6	11,217	-0.12%
2021/07/30	0.1	19.35	0	0.00	19.30	0.1	11,201	0.00%
2021/07/29	0	19.30	0	0.00	19.45	0	11,192	0.00%
2021/07/28	1.3	19.29	1	19.25	19.35	0.3	11,299	0.00%
2021/07/27	0	19.35	2	19.40	19.40	-2	11,570	-0.02%
2021/07/26	0	0.00	0.1	19.50	19.35	-0.1	11,866	0.00%
2021/07/23	1.3	19.53	37.1	19.50	19.45	-35.9	11,931	-0.30%
2021/07/22	0.1	19.38	1	19.35	19.45	-0.9	12,126	-0.01%
2021/07/21	5	19.13	97	19.12	19.15	-92	12,493	-0.74%
2021/07/20	5	19.04	5.3	19.09	19.05	-0.3	12,603	0.00%
2021/07/19	15	19.20	11.1	19.06	19.20	3.9	12,564	0.03%
2021/07/16	0	0.00	2	19.00	19.10	-2	12,609	-0.02%
2021/07/15	0	0.00	6.3	19.00	19.00	-6.3	12,598	-0.05%
2021/07/14	2	18.93	1	18.95	18.95	1	12,695	0.01%
2021/07/13	3.2	18.93	4.8	18.94	19.00	-1.6	12,744	-0.01%
2021/07/12	50	18.86	1	18.85	18.80	49	12,765	0.38%
2021/07/09	12	18.51	10.5	18.65	18.65	1.5	12,795	0.01%
2021/07/07	0.3	18.50	6	18.52	18.60	-5.7	13,004	-0.04%
2021/07/06	0	18.45	1	18.50	18.60	-1	13,095	-0.01%
2021/07/05	0	18.45	0	0.00	18.40	0	13,124	0.00%
2021/07/02	0	18.35	1.3	18.40	18.30	-1.3	13,086	-0.01%
2021/07/01	2	18.30	0	0.00	18.35	2	13,130	0.02%
2021/06/30	1.1	18.45	5	18.45	18.45	-3.9	13,210	-0.03%
2021/06/29	3	18.43	1	18.45	18.40	2	13,254	0.02%
2021/06/28	0.5	18.45	1	18.55	18.55	-0.5	13,360	0.00%
2021/06/25	0	0.00	1	18.40	18.45	-1	13,526	-0.01%
2021/06/24	0	0.00	1	18.40	18.30	-1	13,573	-0.01%
2021/06/23	40	18.30	1	18.30	18.25	39	13,662	0.29%
2021/06/22	0	0.00	55	18.15	18.20	-55	13,625	-0.40%
2021/06/21	31	18.05	0	0.00	18.10	31	13,658	0.23%
2021/06/18	87	18.16	1	18.25	18.10	86	13,578	0.63%
2021/06/17	7	18.22	1	18.20	18.25	6	13,394	0.04%
2021/06/16	1	18.20	2.6	18.25	18.35	-1.6	13,596	-0.01%
2021/06/15	44	18.25	1	18.30	18.30	43	13,561	0.32%
2021/06/11	0.1	18.35	1	18.30	18.25	-0.9	13,704	-0.01%
2021/06/10	0	0.00	4.1	18.30	18.30	-4.1	13,905	-0.03%
2021/06/09	2	18.18	1	18.15	18.20	1	13,931	0.01%
2021/06/07	0	0.00	10	18.35	18.20	-10	14,185	-0.07%
2021/06/04	0	0.00	3	18.30	18.30	-3	14,237	-0.02%
2021/06/03	0	0.00	21	18.35	18.40	-21	14,414	-0.15%
2021/06/02	2	18.40	1	18.40	18.40	1	14,503	0.01%
2021/06/01	0.2	18.25	0	0.00	18.30	0.2	14,492	0.00%
2021/05/31	0	0.00	1.7	18.25	18.25	-1.7	14,649	-0.01%
2021/05/28	2	18.18	1	18.20	18.15	1	14,824	0.01%
2021/05/27	1	18.00	3	18.15	18.15	-2	14,871	-0.01%
2021/05/26	1	18.05	11.1	18.09	18.10	-10.1	14,865	-0.07%
2021/05/25	1.6	18.07	0	0.00	18.00	1.6	14,969	0.01%
2021/05/21	1	17.95	3.1	18.14	18.05	-2.1	15,186	-0.01%
2021/05/20	6.2	17.83	0	0.00	17.85	6.2	15,259	0.04%
2021/05/19	2	18.00	0	0.00	17.90	2	15,291	0.01%
2021/05/18	1	18.05	6	18.10	18.05	-5	15,376	-0.03%
2021/05/17	16.5	17.69	12	17.73	17.60	4.5	15,525	0.03%
2021/05/14	9	17.94	0	0.00	18.05	9	15,264	0.06%
2021/05/13	17	17.92	10.3	17.92	17.85	6.7	15,148	0.04%
2021/05/12	37.1	18.14	11	18.81	17.95	26.1	14,846	0.18%
2021/05/11	22.1	18.87	2	18.75	18.70	20.1	14,208	0.14%
2021/05/10	14.1	19.09	43.2	19.10	19.10	-29.2	14,073	-0.21%
2021/05/07	0.1	18.95	0.3	18.95	18.90	-0.2	14,200	0.00%
2021/05/06	0	18.75	4	18.78	18.90	-4	14,360	-0.03%
2021/05/05	5.3	18.55	2	18.70	18.60	3.3	14,349	0.02%
2021/05/04	11	18.55	3.1	18.62	18.55	7.9	14,263	0.06%
2021/05/03	14.2	18.70	3.1	18.68	18.70	11.1	13,977	0.08%
2021/04/29	0	19.05	15	19.05	19.00	-15	13,824	-0.11%
2021/04/28	6.1	19.07	0	0.00	19.10	6.1	13,688	0.04%
2021/04/27	10	19.24	3.5	19.21	19.25	6.5	13,701	0.05%
2021/04/26	21	19.60	1.2	19.66	19.80	19.8	13,132	0.15%
2021/04/23	6	19.39	5	19.35	19.45	1	12,946	0.01%
2021/04/22	9.7	19.44	26.3	19.46	19.50	-16.6	12,998	-0.13%
2021/04/21	4	19.46	0	0.00	19.45	4	12,883	0.03%
2021/04/20	0.1	19.45	20	19.50	19.65	-19.9	12,834	-0.16%
2021/04/19	1	19.25	14	19.37	19.50	-13	12,726	-0.10%
2021/04/16	3.7	19.21	3.4	19.21	19.25	0.3	12,615	0.00%
2021/04/15	2.3	19.11	16.1	19.23	19.20	-13.8	12,660	-0.11%
2021/04/14	5	18.98	3.1	18.95	19.00	1.9	12,435	0.02%
2021/04/13	10	18.85	35.3	18.80	18.80	-25.3	12,321	-0.20%
2021/04/12	103	18.51	112	18.60	18.60	-9	12,221	-0.07%	大買/大賣/
2021/04/09	5	18.58	6	18.55	18.55	-1	12,179	-0.01%
2021/04/08	1	18.65	9	18.68	18.65	-8	12,192	-0.07%
2021/04/07	2.1	18.68	12.2	18.68	18.75	-10.1	12,406	-0.08%
2021/04/06	2.2	18.75	3	18.75	18.70	-0.8	12,315	-0.01%
2021/04/01	1.1	18.60	0	0.00	18.65	1.1	12,249	0.01%
2021/03/31	5.7	18.67	59.1	18.65	18.65	-53.4	12,180	-0.44%
2021/03/30	1	18.55	15	18.56	18.60	-14	12,000	-0.12%
2021/03/29	4.2	18.45	1	18.40	18.45	3.2	11,801	0.03%
2021/03/26	2.2	18.33	0	0.00	18.35	2.2	11,753	0.02%
2021/03/25	54.1	18.35	60	18.30	18.35	-5.9	11,694	-0.05%
2021/03/24	3.1	18.22	1	18.20	18.25	2.1	11,846	0.02%
2021/03/23	20.1	18.25	0	0.00	18.20	20.1	11,824	0.17%
2021/03/22	63.1	18.20	1	18.20	18.20	62.1	11,895	0.52%
2021/03/19	24.1	18.18	0	0.00	18.30	24.1	11,924	0.20%
2021/03/18	1.2	18.36	1	18.40	18.35	0.2	11,716	0.00%
2021/03/17	3.1	18.37	50	18.40	18.40	-46.9	11,720	-0.40%
2021/03/16	0	0.00	26	18.53	18.55	-26	11,608	-0.22%
2021/03/15	4.1	18.36	0	0.00	18.35	4.1	11,566	0.04%
2021/03/12	6	18.26	103	18.25	18.35	-97	11,730	-0.83%	大賣/
2021/03/11	29	18.34	0	0.00	18.30	29	11,793	0.25%
2021/03/10	10.1	18.20	0	0.00	18.30	10.1	11,705	0.09%
2021/03/09	2.3	18.20	7	18.25	18.30	-4.7	11,697	-0.04%
2021/03/08	5	18.15	0	0.00	18.00	5	11,582	0.04%
2021/03/05	0.9	18.10	0	0.00	18.05	0.9	11,527	0.01%
2021/03/04	0	0.00	5	18.00	18.15	-5	12,006	-0.04%
2021/03/03	0	0.00	21	18.25	18.20	-21	11,946	-0.18%
2021/03/02	39	18.10	0	0.00	18.00	39	11,757	0.33%
2021/02/26	16	18.01	14	18.15	18.15	2	11,657	0.02%
2021/02/25	1	18.25	4.3	18.30	18.30	-3.3	11,385	-0.03%
2021/02/24	7	18.16	1	18.20	18.20	6	11,299	0.05%
2021/02/23	54	17.96	63	18.11	18.15	-9	11,252	-0.08%
2021/02/22	6	18.00	43	17.91	17.90	-37	11,144	-0.33%
2021/02/19	1	17.85	2	17.83	17.90	-1	11,139	-0.01%
2021/02/18	0.9	18.00	8	17.90	17.90	-7.1	11,114	-0.06%
2021/02/17	9	17.67	3	17.65	17.80	6	11,076	0.05%
2021/02/05	3.3	17.36	2	17.45	17.45	1.3	10,857	0.01%
2021/02/04	0	0.00	10	17.40	17.40	-10	10,894	-0.09%
2021/02/03	0	0.00	1	17.35	17.40	-1	11,101	-0.01%
2021/02/02	6	17.30	0	0.00	17.25	6	11,225	0.05%
2021/02/01	34	17.25	0	0.00	17.20	34	11,234	0.30%
2021/01/29	8	17.21	0	0.00	17.15	8	11,168	0.07%
2021/01/28	4.2	17.32	0	0.00	17.30	4.2	10,905	0.04%
2021/01/27	15	17.40	0	0.00	17.40	15	10,698	0.14%
2021/01/26	3	17.48	0	0.00	17.45	3	10,625	0.03%
2021/01/25	8.1	17.40	0	0.00	17.50	8.1	10,620	0.08%
2021/01/22	12	17.53	8	17.45	17.45	4	10,667	0.04%
2021/01/21	14	17.71	0	0.00	17.60	14	10,581	0.13%
2021/01/20	13	17.70	0	0.00	17.60	13	10,516	0.12%
2021/01/19	1	17.90	6	17.90	17.90	-5	10,212	-0.05%
2021/01/18	1	17.90	0.8	17.95	17.90	0.2	10,180	0.00%
2021/01/15	5	18.04	2	18.00	17.95	3	10,097	0.03%
2021/01/14	0	0.00	0.6	18.15	18.15	-0.6	10,015	-0.01%
2021/01/12	0	0.00	1	18.05	18.05	-1	10,006	-0.01%
2021/01/11	5	18.20	6.1	18.20	18.30	-1	9,971	-0.01%
2021/01/08	1	18.15	0	0.00	18.30	1	9,947	0.01%
2021/01/07	10	18.10	2.1	18.06	18.10	7.9	9,772	0.08%
2021/01/06	6	18.02	24	18.07	18.00	-18	9,778	-0.18%
2021/01/05	5	18.15	0	0.00	18.20	5	9,749	0.05%
2021/01/04	1	18.20	10.7	18.24	18.15	-9.7	9,757	-0.10%
2020/12/31	0	0.00	2	18.30	18.25	-2	9,683	-0.02%
2020/12/30	17	18.07	8.6	18.18	18.35	8.4	9,616	0.09%
2020/12/28	6	17.86	2	17.90	17.95	4	9,414	0.04%
2020/12/25	2	17.85	0	0.00	17.90	2	9,421	0.02%
2020/12/23	1	17.70	2	17.70	17.70	-1	9,477	-0.01%
2020/12/22	2	17.80	1	17.85	17.75	1	9,566	0.01%
2020/12/21	10	17.95	2	17.78	17.95	8	9,821	0.08%
2020/12/18	4	17.70	0	0.00	17.65	4	9,876	0.04%
2020/12/17	3.6	17.76	0	0.00	17.80	3.6	9,776	0.04%
2020/12/16	3	17.75	2	17.85	17.85	1	9,787	0.01%
2020/12/15	24	17.60	13	17.60	17.65	11	9,774	0.11%
2020/12/14	0.1	17.80	1	17.75	17.75	-1	9,665	-0.01%
2020/12/11	7	17.71	5	17.75	17.75	2	9,673	0.02%
2020/12/10	6	17.68	6.6	17.75	17.70	-0.6	9,566	-0.01%
2020/12/09	11	17.68	1	17.70	17.70	10	9,546	0.10%
2020/12/08	27.2	17.85	0	0.00	17.80	27.2	9,439	0.29%
2020/12/07	13	18.05	2.4	18.10	18.10	10.6	9,191	0.11%
2020/12/04	1.1	18.07	5	18.15	18.20	-3.9	9,112	-0.04%
2020/12/03	3.9	18.04	0	0.00	18.05	3.9	9,059	0.04%
2020/12/02	3	18.00	0	0.00	18.10	3	9,028	0.03%
2020/12/01	15	18.05	3.5	18.11	18.15	11.5	9,127	0.13%
2020/11/30	53.6	18.11	0	0.00	18.15	53.6	9,133	0.59%
2020/11/27	2.5	18.21	0	0.00	18.25	2.5	8,684	0.03%
2020/11/26	2	18.20	0	0.00	18.35	2	8,699	0.02%
2020/11/25	0	0.00	3	18.25	18.25	-3	8,971	-0.03%
2020/11/24	110	18.25	20	18.20	18.25	90	8,954	1.01%	大買/
2020/11/23	0	0.00	3.3	18.36	18.40	-3.3	8,948	-0.04%
2020/11/20	1	18.50	0.4	18.46	18.40	0.6	8,892	0.01%
2020/11/18	0	0.00	4	18.53	18.60	-4	8,887	-0.05%
2020/11/17	0.2	18.40	2	18.45	18.50	-1.8	8,824	-0.02%
2020/11/16	10	18.45	2	18.45	18.50	8	9,026	0.09%
2020/11/13	1	18.20	2.1	18.20	18.30	-1.1	9,039	-0.01%
2020/11/12	6	18.28	30	18.23	18.30	-24	9,077	-0.26%
2020/11/11	6	18.47	21	18.39	18.60	-15	9,078	-0.17%
2020/11/10	0	0.00	7	18.08	18.15	-7	8,999	-0.08%
2020/11/09	1	17.85	2	17.85	17.95	-1	9,418	-0.01%
2020/11/06	12	17.64	51	17.69	17.70	-39	9,719	-0.40%
2020/11/05	1.2	17.61	5	17.65	17.65	-3.8	10,049	-0.04%
2020/11/04	1	17.45	51	17.50	17.50	-50	10,219	-0.49%
2020/11/03	0	0.00	1	17.50	17.55	-1	10,329	-0.01%
2020/10/30	3.2	17.21	0	0.00	17.20	3.2	10,425	0.03%
2020/10/29	22.2	17.30	1	17.30	17.25	21.2	10,416	0.20%
2020/10/28	1	17.40	0	0.00	17.45	1	10,413	0.01%
2020/10/27	10	17.45	0	0.00	17.45	10	10,478	0.10%
2020/10/23	10	17.45	0.3	17.45	17.40	9.7	10,651	0.09%
2020/10/21	0.8	17.40	0	0.00	17.30	0.8	10,929	0.01%
2020/10/20	2	17.30	0	0.00	17.40	2	10,978	0.02%
2020/10/19	0	0.00	10	17.50	17.40	-10	10,950	-0.09%
2020/10/16	11	17.50	2	17.50	17.40	9	10,964	0.08%
2020/10/15	3	17.52	0	0.00	17.50	3	10,986	0.03%
2020/10/14	15	17.61	0	0.00	17.55	15	11,015	0.14%
2020/10/13	5	17.58	0	0.00	17.55	5	10,979	0.05%
2020/10/12	8	17.74	0	0.00	17.80	8	10,960	0.07%
2020/10/08	4	17.83	0	0.00	17.80	4	11,029	0.04%
2020/10/07	2	17.85	5	17.85	17.80	-3	11,093	-0.03%
2020/10/06	12	17.84	12.6	17.90	17.90	-0.6	11,200	0.00%
2020/10/05	3	17.70	1.1	17.66	17.75	1.9	11,246	0.02%
2020/09/30	2	17.88	0	0.00	17.65	2	11,276	0.02%
2020/09/29	1	17.75	0	0.00	17.70	1	11,284	0.01%
2020/09/28	17	17.72	0	0.00	17.75	17	11,378	0.15%
2020/09/25	3	17.47	13	17.49	17.50	-10	11,471	-0.09%
2020/09/24	23.5	17.36	1	17.25	17.25	22.5	11,389	0.20%
2020/09/23	9	17.69	0	0.00	17.70	9	11,189	0.08%
2020/09/22	6	17.89	4	17.85	17.80	2	11,077	0.02%
2020/09/21	2	17.98	0	0.00	17.95	2	11,089	0.02%
2020/09/18	0.1	18.20	0	0.00	18.15	0.1	11,113	0.00%
2020/09/17	2.7	18.08	0	0.00	18.00	2.7	11,057	0.02%
2020/09/16	1	18.10	1.3	18.10	18.15	-0.3	11,101	0.00%
2020/09/14	0.2	18.20	0	0.00	18.10	0.2	11,297	0.00%
2020/09/09	6	17.91	0	0.00	18.00	6	11,490	0.05%
2020/09/07	6	18.06	3	17.85	18.00	3	11,831	0.03%
2020/09/04	8	17.88	2	17.80	17.80	6	11,982	0.05%
2020/09/03	2	18.08	1	17.95	18.00	1	11,939	0.01%
2020/09/02	15	18.00	0	0.00	18.00	15	11,980	0.13%
2020/09/01	4	18.08	0	0.00	18.05	4	11,996	0.03%
2020/08/31	74	18.36	12	18.22	18.05	62	11,938	0.52%
2020/08/28	1	18.40	1	18.45	18.45	0	11,760	0.00%
2020/08/27	5	18.37	10	18.45	18.40	-5	11,945	-0.04%
2020/08/26	13	18.41	8	18.45	18.50	5	11,945	0.04%
2020/08/25	4	18.48	0	0.00	18.45	4	12,090	0.03%
2020/08/24	5	18.40	1	18.45	18.40	4	12,362	0.03%
2020/08/21	10	18.55	0	0.00	18.60	10	12,414	0.08%
2020/08/20	17.9	18.53	4	18.50	18.45	13.9	12,423	0.11%
2020/08/19	7	18.84	0	0.00	18.80	7	12,273	0.06%
2020/08/18	2	18.70	6	18.83	18.90	-4	12,200	-0.03%
2020/08/17	0.9	19.00	5	18.75	18.80	-4.1	12,283	-0.03%
2020/08/14	9	18.84	22	18.85	18.80	-13	12,268	-0.11%
2020/08/13	28	18.82	80	18.86	18.95	-52	12,163	-0.43%
2020/08/12	12	20.10	32	20.10	20.15	-20	11,672	-0.17%
2020/08/11	52	20.27	29	20.30	20.15	23	11,323	0.20%
2020/08/10	36	20.29	1	20.35	20.30	35	11,058	0.32%
2020/08/07	2	20.43	33	20.40	20.40	-31	10,928	-0.28%
2020/08/06	6	20.30	0	0.00	20.40	6	10,860	0.06%
2020/08/05	5	20.04	0	0.00	20.15	5	10,867	0.05%
2020/08/03	5	20.05	30	20.08	20.00	-25	10,886	-0.23%
2020/07/31	5	20.10	1	20.15	20.10	4	10,802	0.04%
2020/07/30	0	0.00	1	20.15	20.15	-1	10,800	-0.01%
2020/07/29	1.9	20.02	15.3	20.10	20.00	-13.5	10,778	-0.12%
2020/07/28	8	19.92	61	19.81	19.95	-53	10,876	-0.49%
2020/07/27	22	19.91	10	20.05	19.85	12	11,090	0.11%
2020/07/24	31	20.10	1	20.00	20.00	30	11,168	0.27%
2020/07/23	3	20.10	0	0.00	20.15	3	11,310	0.03%
2020/07/22	8	20.15	5	20.15	20.20	3	11,440	0.03%
2020/07/21	10	20.10	2	20.15	20.20	8	11,520	0.07%
2020/07/20	2	20.05	108	20.05	20.05	-106	11,536	-0.92%	大賣/鉅額交易
2020/07/16	3	20.10	0.2	20.15	20.05	2.8	11,941	0.02%
2020/07/15	2	20.00	5	20.05	20.20	-3	11,980	-0.03%
2020/07/14	10	20.00	0	0.00	20.05	10	12,057	0.08%
2020/07/13	10	20.15	0	0.00	20.05	10	12,172	0.08%
2020/07/10	1	20.10	7	20.09	20.15	-6	12,355	-0.05%
2020/07/09	13	20.25	1	20.25	20.20	12	12,516	0.10%
2020/07/08	1	20.30	3	20.30	20.35	-2	12,750	-0.02%
2020/07/07	21	20.25	3	20.28	20.35	18	12,910	0.14%
2020/07/06	0	0.00	25.1	20.35	20.50	-25.1	12,931	-0.19%
2020/07/03	0	0.00	18	20.15	20.15	-18	12,943	-0.14%
2020/07/02	8	20.05	22.2	20.14	20.10	-14.2	13,072	-0.11%
2020/07/01	0	0.00	2	20.10	20.05	-2	13,325	-0.02%
2020/06/30	2	19.90	0	0.00	20.00	2	13,492	0.01%
2020/06/29	0	0.00	2	19.90	19.90	-2	13,603	-0.01%
2020/06/24	1	19.95	5.4	19.99	19.90	-4.4	13,766	-0.03%
2020/06/23	22	19.92	10	19.85	19.90	12	14,052	0.09%
2020/06/19	1	19.80	0	0.00	19.80	1	14,771	0.01%
2020/06/18	10	19.87	3	19.95	19.90	7	14,923	0.05%
2020/06/17	0	0.00	8	20.04	20.10	-8	15,146	-0.05%
2020/06/16	21	20.00	61	20.00	19.95	-40	15,907	-0.25%
2020/06/15	35	19.72	0	0.00	19.70	35	16,606	0.21%
2020/06/12	51	19.67	16	19.75	19.80	35	17,069	0.21%
2020/06/11	72	20.21	11	20.05	20.05	61	17,638	0.35%
2020/06/10	0	0.00	4.1	20.38	20.40	-4.1	17,954	-0.02%
2020/06/09	3	20.23	0	0.00	20.35	3	18,635	0.02%
2020/06/08	15	20.29	8	20.33	20.35	7	19,268	0.04%
2020/06/05	11	20.15	1	20.15	20.20	10	19,397	0.05%
2020/06/04	5	20.26	7	20.19	20.25	-2	19,814	-0.01%
2020/06/03	10	20.15	0	0.00	20.30	10	20,194	0.05%
2020/06/01	0	0.00	2.2	19.70	19.65	-2.2	20,134	-0.01%
2020/05/29	13	19.45	0	0.00	19.45	13	20,023	0.06%
2020/05/28	11	19.51	50	19.48	19.50	-39	19,771	-0.20%
2020/05/27	22	19.41	14	19.40	19.50	8	20,080	0.04%
2020/05/25	5	19.10	0	0.00	19.20	5	20,268	0.02%
2020/05/22	4.1	19.14	5	19.15	19.10	-0.9	20,435	0.00%
2020/05/21	4	19.43	26	19.38	19.40	-22	20,539	-0.11%
2020/05/20	1	19.25	20	19.35	19.40	-19	20,653	-0.09%
2020/05/14	5	19.05	5.1	19.05	19.05	-0.1	20,703	0.00%
2020/05/13	7.1	19.11	0	0.00	19.20	7.1	20,668	0.03%
2020/05/12	18	19.19	0	0.00	19.15	18	20,684	0.09%
2020/05/11	12	19.24	11	19.34	19.35	1	20,613	0.00%
2020/05/08	2	19.10	10	19.15	19.05	-8	20,489	-0.04%
2020/05/07	16	18.99	0	0.00	18.95	16	20,559	0.08%
2020/05/06	8	18.97	11	18.96	18.95	-3	20,609	-0.01%
2020/05/05	12	19.15	0	0.00	19.05	12	20,639	0.06%
2020/05/04	5	18.93	50	18.95	19.00	-45	20,717	-0.22%
2020/04/30	51	19.35	18	19.42	19.45	33	20,655	0.16%
2020/04/29	22	19.13	5	19.14	19.20	17	20,648	0.08%
2020/04/28	6	18.81	1	18.85	18.90	5	20,607	0.02%
2020/04/27	10	18.15	3	18.35	18.35	7	21,054	0.03%
2020/04/24	6	18.07	0	0.00	18.05	6	21,010	0.03%
2020/04/23	12	18.10	0	0.00	18.05	12	20,911	0.06%
2020/04/22	64	18.00	1	17.90	18.05	63	20,838	0.30%
2020/04/21	34	18.15	5	18.24	18.05	29	20,752	0.14%
2020/04/20	6	18.59	10	18.60	18.55	-4	20,477	-0.02%
2020/04/17	3.6	18.82	0	0.00	18.65	3.6	20,474	0.02%
2020/04/16	2	18.63	0	0.00	18.60	2	20,299	0.01%
2020/04/15	23	18.72	6.7	18.81	18.90	16.3	20,134	0.08%
2020/04/14	8	18.44	13	18.43	18.50	-5	19,874	-0.03%
2020/04/13	21	18.18	2	18.20	18.15	19	19,681	0.10%
2020/04/10	3	18.52	10	18.49	18.70	-7	19,420	-0.04%
2020/04/09	39	18.38	11	18.30	18.35	28	19,230	0.15%
2020/04/08	0	0.00	13	18.13	18.30	-13	19,084	-0.07%
2020/04/07	6	18.20	0	0.00	18.10	6	18,940	0.03%
2020/04/06	3	17.90	0	0.00	17.95	3	18,833	0.02%
2020/04/01	4.1	17.87	0	0.00	17.80	4.1	18,499	0.02%
2020/03/31	7	18.01	0	0.00	18.05	7	18,287	0.04%
2020/03/30	26	17.66	2	18.10	18.05	24	18,042	0.13%
2020/03/27	5	18.20	4.1	18.27	18.10	0.9	17,787	0.01%
2020/03/26	20	17.72	55	17.66	18.00	-35	17,500	-0.20%
2020/03/25	11	17.81	49.1	17.80	17.95	-38.1	17,513	-0.22%
2020/03/24	19	17.51	30	17.80	17.50	-11	16,969	-0.06%
2020/03/23	1	16.65	1	17.00	17.00	0	16,761	0.00%
2020/03/20	42.9	17.22	18	17.13	17.65	24.9	16,517	0.15%
2020/03/19	17.6	16.60	19	16.49	16.15	-1.4	15,734	-0.01%
2020/03/18	49	17.54	8	17.37	17.50	41	14,982	0.27%
2020/03/17	20	17.94	84	17.90	17.85	-64	14,459	-0.44%
2020/03/16	22	18.98	41	18.80	18.75	-19	13,625	-0.14%
2020/03/13	22.9	19.07	18	18.87	19.55	4.9	13,086	0.04%
2020/03/12	48	20.10	19	20.05	20.00	29	12,287	0.24%
2020/03/11	9	20.83	13	20.94	20.75	-4	11,610	-0.03%
2020/03/10	42	20.66	64	20.65	20.90	-22	11,333	-0.19%
2020/03/09	65	21.15	5	21.05	21.05	60	10,878	0.55%
2020/03/06	14	21.46	0	0.00	21.40	14	10,379	0.13%
2020/03/05	6.1	21.60	0	0.00	21.65	6.1	10,227	0.06%
2020/03/04	7.4	21.44	0	0.00	21.50	7.4	10,210	0.07%
2020/03/03	5	21.43	20	21.50	21.45	-15	10,137	-0.15%
2020/03/02	64	21.26	2	21.25	21.25	62	10,019	0.62%
2020/02/27	23	21.55	4	21.50	21.55	19	10,055	0.19%
2020/02/26	7	21.55	1	21.60	21.55	6	9,910	0.06%
2020/02/25	36	21.60	0	0.00	21.65	36	9,729	0.37%
2020/02/24	27	21.72	6	21.73	21.70	21	9,605	0.22%
2020/02/21	44	22.00	120	21.93	21.90	-76	9,320	-0.82%	大賣/
2020/02/20	33	22.25	0.3	22.20	22.10	32.7	9,135	0.36%
2020/02/19	6	22.04	10	22.01	22.15	-4	8,980	-0.04%
2020/02/18	21	21.85	0	0.00	21.90	21	8,824	0.24%
2020/02/17	3	21.80	0	0.00	21.85	3	8,926	0.03%
2020/02/14	3	21.80	5	21.85	21.85	-2	8,987	-0.02%
2020/02/12	2	21.83	0	0.00	21.80	2	9,133	0.02%
2020/02/11	1	21.75	0	0.00	21.75	1	9,100	0.01%
2020/02/10	21	21.62	0	0.00	21.75	21	9,110	0.23%
2020/02/07	8	21.83	27	21.81	21.80	-19	9,049	-0.21%
2020/02/06	16	21.97	30	21.97	21.90	-14	9,067	-0.15%
2020/02/05	1	21.75	1	21.75	21.75	0	9,015	0.00%
2020/02/04	23	21.46	20	21.50	21.60	3	8,980	0.03%
2020/02/03	34	21.20	0	0.00	21.40	34	9,020	0.38%
2020/01/31	48	21.71	0	0.00	21.65	48	8,818	0.54%
2020/01/30	35	21.69	8	21.75	21.50	27	8,640	0.31%
2020/01/20	4	22.46	13	22.45	22.45	-9	7,973	-0.11%
2020/01/17	1	22.25	23.8	22.28	22.30	-22.8	7,876	-0.29%
2020/01/16	5	22.20	0	0.00	22.20	5	7,915	0.06%
2020/01/15	1	22.20	0.1	22.35	22.25	0.9	7,924	0.01%
2020/01/14	1	22.25	31	22.30	22.30	-30	7,920	-0.38%
2020/01/13	0	0.00	30	22.12	22.20	-30	7,889	-0.38%
2020/01/10	10	21.90	2	22.00	22.00	8	7,800	0.10%
2020/01/09	5	21.85	6	21.90	21.90	-1	7,784	-0.01%
2020/01/08	4	21.88	10	21.90	21.80	-6	7,815	-0.08%
2020/01/07	0	0.00	3	21.90	22.00	-3	7,773	-0.04%
2020/01/06	10	21.90	6	21.95	21.90	4	7,792	0.05%
2020/01/02	1	22.00	0	0.00	22.00	1	7,861	0.01%
2019/12/31	2	22.00	0	0.00	22.00	2	7,849	0.03%
2019/12/30	2	22.10	0.6	22.15	22.10	1.4	7,829	0.02%
2019/12/27	0	0.00	0.9	22.10	22.10	-0.9	7,820	-0.01%
2019/12/26	1.9	21.97	0	0.00	22.00	1.9	7,860	0.02%
2019/12/24	0	0.00	5.1	22.00	21.95	-5.1	8,136	-0.06%
2019/12/23	20	22.00	0	0.00	22.05	20	8,179	0.24%
2019/12/20	36	22.18	0	22.00	21.85	36	8,199	0.44%
2019/12/19	2	22.10	10	22.20	22.20	-8	7,982	-0.10%
2019/12/18	10	21.90	0.1	22.10	22.20	9.9	7,992	0.12%
2019/12/16	13	21.88	2	21.88	21.80	11	8,078	0.14%
2019/12/12	0	0.00	30	21.82	21.75	-30	8,200	-0.37%
2019/12/11	2	21.65	0	0.00	21.75	2	8,213	0.02%
2019/12/10	4	21.65	0	0.00	21.65	4	8,385	0.05%
2019/12/09	1	21.65	9	21.75	21.75	-8	8,565	-0.09%
2019/12/06	25	21.60	0.1	21.70	21.60	24.9	8,696	0.29%
2019/12/05	3	21.73	2	21.70	21.70	1	8,719	0.01%
2019/12/04	18	21.66	10	21.75	21.75	8	8,783	0.09%
2019/12/03	2	21.65	0	0.00	21.75	2	8,850	0.02%
2019/12/02	5	21.65	0.2	21.75	21.70	4.8	8,940	0.05%
2019/11/29	11	21.70	0	0.00	21.70	11	8,940	0.12%
2019/11/27	0	0.00	0.1	21.95	21.95	-0.1	9,056	0.00%
2019/11/26	0	0.00	1	22.00	21.75	-1	9,130	-0.01%
2019/11/25	1	21.85	0	0.00	21.90	1	8,720	0.01%
2019/11/22	3	21.70	0	0.00	21.75	3	8,910	0.03%
2019/11/21	5	21.65	0	0.00	21.70	5	9,034	0.06%
2019/11/20	1	21.85	0	0.00	21.90	1	8,972	0.01%
2019/11/19	3	21.73	0	0.00	21.90	3	9,012	0.03%
2019/11/15	2	21.85	0	0.00	21.80	2	9,174	0.02%
2019/11/14	2	21.60	0	0.00	21.60	2	9,331	0.02%
2019/11/13	15	21.87	0	0.00	21.80	15	9,501	0.16%
2019/11/12	2	21.98	0.1	22.00	22.00	1.9	10,102	0.02%
2019/11/11	8.7	21.86	4	21.91	22.00	4.7	10,672	0.04%
2019/11/08	0	0.00	5.3	22.30	22.30	-5.3	10,799	-0.05%
2019/11/07	1	22.25	5	22.25	22.35	-4	11,049	-0.04%
2019/11/06	3	22.33	3.4	22.35	22.40	-0.4	11,094	0.00%
2019/11/05	12	22.10	4	22.15	22.30	8	11,250	0.07%
2019/11/04	0	0.00	16.2	22.12	22.20	-16.2	11,384	-0.14%
2019/11/01	0.5	22.00	0	0.00	22.05	0.5	11,523	0.00%
2019/10/31	1	21.90	4	21.93	21.90	-3	11,689	-0.03%
2019/10/30	4	21.70	1.4	21.79	21.80	2.6	11,664	0.02%
2019/10/29	3	21.55	0	0.00	21.60	3	11,879	0.03%
2019/10/28	2	21.50	2	21.55	21.55	0	12,030	0.00%
2019/10/25	0	0.00	12	21.40	21.50	-12	12,094	-0.10%
2019/10/24	0	0.00	1	21.45	21.45	-1	12,163	-0.01%
2019/10/22	1	21.30	5.1	21.35	21.35	-4.1	12,355	-0.03%
2019/10/18	0	0.00	5.5	21.25	21.20	-5.5	12,427	-0.04%
2019/10/17	5	21.20	0	0.00	21.30	5	12,495	0.04%
2019/10/16	0	0.00	1	21.25	21.25	-1	12,497	-0.01%
2019/10/15	0	0.00	1	21.10	21.20	-1	12,529	-0.01%
2019/10/14	0	0.00	66	21.12	21.20	-66	12,570	-0.53%
2019/10/09	3	21.03	0	0.00	21.10	3	12,596	0.02%
2019/10/08	0	0.00	71	21.10	21.20	-71	12,633	-0.56%
2019/10/04	1	21.00	10.1	21.04	21.10	-9.1	12,932	-0.07%
2019/10/03	0.5	21.20	1	21.10	21.05	-0.5	12,971	0.00%
2019/10/02	17	21.20	4	21.30	21.20	13	12,951	0.10%
2019/10/01	1	21.20	6	21.21	21.30	-5	12,897	-0.04%
2019/09/27	4	21.00	0	0.00	20.95	4	12,776	0.03%
2019/09/26	0	0.00	1	21.10	21.15	-1	12,765	-0.01%
2019/09/25	1	21.05	53	21.15	21.15	-52	12,843	-0.40%
2019/09/24	0	0.00	20.2	21.10	21.20	-20.2	12,877	-0.16%
2019/09/23	12	21.15	5.3	21.21	21.25	6.7	12,895	0.05%
2019/09/20	20	21.15	0	0.00	21.25	20	12,970	0.15%
2019/09/19	51	21.19	8.1	21.17	21.20	42.9	12,766	0.34%
2019/09/18	1	21.20	7.3	21.15	21.20	-6.3	12,728	-0.05%
2019/09/17	0	0.00	1	21.00	21.10	-1	12,648	-0.01%
2019/09/16	3	20.90	55	20.90	20.95	-52	12,747	-0.41%
2019/09/12	6.3	20.97	1.7	21.00	20.95	4.6	12,772	0.04%
2019/09/11	2	20.83	5	20.72	20.95	-3	12,872	-0.02%
2019/09/10	51	20.80	0.9	20.90	20.85	50.1	12,801	0.39%
2019/09/09	0	0.00	6	20.50	20.50	-6	12,754	-0.05%
2019/09/06	1.2	20.22	5	20.30	20.30	-3.8	12,782	-0.03%
2019/09/05	0	0.00	15	20.19	20.15	-15	12,841	-0.12%
2019/09/04	3	19.90	0	0.00	20.00	3	13,162	0.02%
2019/09/03	1	20.00	0	0.00	19.90	1	13,435	0.01%
2019/08/30	1	19.75	0	0.00	19.95	1	13,619	0.01%
2019/08/28	2	19.68	0	0.00	19.65	2	13,623	0.01%
2019/08/27	3.5	19.67	0	0.00	19.75	3.5	13,695	0.03%
2019/08/26	1	19.65	0	0.00	19.65	1	13,660	0.01%
2019/08/23	1	19.85	0	0.00	19.90	1	13,694	0.01%
2019/08/22	0	0.00	1	19.85	19.90	-1	13,762	-0.01%
2019/08/21	4	19.84	0	0.00	19.85	4	14,122	0.03%
2019/08/19	1	19.85	0	0.00	19.95	1	14,005	0.01%
2019/08/16	2	19.60	2.1	19.73	19.85	-0.1	13,875	0.00%
2019/08/15	30	19.64	10	19.65	19.65	20	13,621	0.15%
2019/08/14	18	21.45	8	21.44	21.50	10	13,136	0.08%
2019/08/13	9	21.27	8.2	21.29	21.20	0.8	12,625	0.01%
2019/08/12	2	21.38	21	21.35	21.40	-19	12,379	-0.15%
2019/08/08	5	21.30	0	0.00	21.35	5	12,229	0.04%
2019/08/07	11	21.20	4	21.30	21.25	7	12,227	0.06%
2019/08/06	2	21.15	10	20.93	21.20	-8	12,198	-0.07%
2019/08/05	0	0.00	1	21.30	21.30	-1	12,044	-0.01%
2019/08/02	13	21.30	0	0.00	21.35	13	11,943	0.11%
2019/08/01	8	21.69	1	21.80	21.60	7	11,832	0.06%
2019/07/31	3	21.80	200	21.85	21.95	-197	11,746	-1.68%	大賣/鉅額交易
2019/07/30	2	21.90	5.5	21.89	21.85	-3.5	11,457	-0.03%
2019/07/29	3	21.75	1	21.70	21.70	2	11,429	0.02%
2019/07/25	21	21.65	1	21.50	21.70	20	11,489	0.17%
2019/07/24	2	21.45	12	21.45	21.45	-10	11,645	-0.09%
2019/07/22	12	21.40	0	0.00	21.40	12	11,606	0.10%
2019/07/19	5	21.30	0	0.00	21.35	5	11,637	0.04%
2019/07/17	12	21.14	0	0.00	21.30	12	11,652	0.10%
2019/07/12	7	21.20	0	0.00	21.20	7	11,468	0.06%
2019/07/11	3	21.10	10.2	21.18	21.20	-7.2	11,363	-0.06%
2019/07/09	0	0.00	2	20.85	20.85	-2	11,054	-0.02%
2019/07/08	0	0.00	2	20.85	20.90	-2	11,069	-0.02%
2019/07/02	51	20.75	0	0.00	20.80	51	11,116	0.46%
2019/07/01	2	20.80	0	0.00	20.75	2	11,019	0.02%
2019/06/28	50	20.90	0	0.00	20.85	50	10,919	0.46%
2019/06/27	100	20.90	5	20.95	21.00	95	10,963	0.87%
2019/06/26	1	20.85	5	20.90	20.80	-4	10,968	-0.04%
2019/06/25	1	20.85	0	0.00	20.95	1	10,949	0.01%
2019/06/24	0	0.00	2.1	20.95	20.95	-2.1	10,948	-0.02%
2019/06/20	5	20.85	0	0.00	20.90	5	10,707	0.05%
2019/06/18	1	20.60	5	20.60	20.65	-4	10,345	-0.04%
2019/06/17	1	20.60	0	0.00	20.65	1	10,326	0.01%
2019/06/14	50.1	20.45	200	20.50	20.50	-149.9	10,293	-1.46%	大賣/鉅額交易
2019/06/13	16	20.45	0	0.00	20.45	16	10,214	0.16%
2019/06/12	194	20.29	4	20.30	20.45	190	10,194	1.86%	大買/鉅額交易
2019/06/11	2	20.90	0	0.00	20.80	2	9,793	0.02%
2019/06/10	0	0.00	50	21.35	21.40	-50	9,409	-0.53%
2019/06/06	12	21.20	0.2	21.25	21.30	11.8	9,389	0.13%
2019/06/05	0	0.00	1	21.05	21.10	-1	9,333	-0.01%
2019/06/04	1.1	21.00	0	0.00	21.00	1.1	9,266	0.01%
2019/06/03	0	0.00	22	20.82	21.00	-22	9,202	-0.24%
2019/05/31	13.1	20.91	4.3	20.87	20.95	8.8	9,113	0.10%
2019/05/30	20	20.55	1	20.70	20.75	19	8,921	0.21%
2019/05/29	4	20.43	0	0.00	20.50	4	8,907	0.04%
2019/05/28	5	20.40	10	20.30	20.55	-5	8,985	-0.06%
2019/05/27	2	20.40	2	20.40	20.40	0	8,657	0.00%
2019/05/22	0	0.00	1.3	20.31	20.30	-1.3	8,674	-0.01%
2019/05/21	0	20.40	18	20.38	20.40	-18	8,763	-0.21%
2019/05/20	10	20.00	3	20.10	20.05	7	8,592	0.08%
2019/05/16	1	19.95	0	0.00	19.90	1	8,501	0.01%
2019/05/14	3	20.00	5.8	20.04	19.95	-2.8	8,454	-0.03%
2019/05/13	2.6	20.09	18	20.09	20.05	-15.4	8,375	-0.18%
2019/05/09	6	20.00	6	20.00	20.05	0	8,385	0.00%
2019/05/08	0	0.00	20.9	20.06	20.20	-20.9	8,300	-0.25%
2019/05/07	5	20.10	0.1	20.10	20.10	4.9	8,221	0.06%
2019/05/06	8	19.98	0	20.05	20.00	8	8,299	0.10%
2019/05/03	3	20.20	1.1	20.20	20.20	1.9	8,142	0.02%
2019/05/02	2	20.25	0	0.00	20.25	2	8,057	0.02%
2019/04/30	4	20.16	13	20.16	20.20	-9	7,910	-0.11%
2019/04/29	13	19.78	0	0.00	19.90	13	7,609	0.17%
2019/04/26	0.1	19.70	0	0.00	19.70	0.1	7,604	0.00%
2019/04/25	3	19.65	3	19.60	19.70	0	7,579	0.00%
2019/04/24	0	0.00	1	19.55	19.60	-1	7,527	-0.01%
2019/04/23	0	0.00	1	19.35	19.40	-1	7,526	-0.01%
2019/04/18	8	19.15	1	19.20	19.20	7	7,597	0.09%
2019/04/17	0	0.00	11	19.20	19.25	-11	7,701	-0.14%
2019/04/16	0	0.00	1	19.25	19.20	-1	7,712	-0.01%
2019/04/15	10	19.30	22.2	19.25	19.30	-12.2	7,796	-0.16%
2019/04/11	3	19.17	0	0.00	19.20	3	7,745	0.04%
2019/04/10	0	19.30	0.3	19.30	19.30	-0.3	7,714	0.00%
2019/04/09	1	19.20	0	19.25	19.25	1	7,695	0.01%
2019/04/08	2	19.23	0	0.00	19.25	2	7,734	0.03%
2019/04/03	0	0.00	0.7	19.20	19.20	-0.7	7,702	-0.01%
2019/04/02	0	0.00	1	19.30	19.25	-1	7,731	-0.01%
2019/04/01	1	19.30	0	0.00	19.25	1	7,772	0.01%
2019/03/29	0	0.00	13.6	19.15	19.40	-13.6	7,667	-0.18%
2019/03/28	1	19.10	0	0.00	19.05	1	7,613	0.01%
2019/03/27	2	19.20	2	19.20	19.15	0	7,663	0.00%
2019/03/25	1	19.10	1	19.15	19.15	0	7,900	0.00%
2019/03/22	1	19.20	11	19.20	19.25	-10	7,883	-0.13%
2019/03/21	2	19.30	5	19.30	19.35	-3	7,913	-0.04%
2019/03/20	0	0.00	1	19.30	19.30	-1	7,963	-0.01%
2019/03/19	0.1	19.15	2	19.25	19.20	-1.9	7,904	-0.02%
2019/03/18	0	19.10	10	19.06	19.10	-10	7,873	-0.13%
2019/03/15	1	18.95	3	18.97	19.00	-2	7,920	-0.03%
2019/03/14	10	18.95	0	0.00	18.95	10	7,832	0.13%
2019/03/12	1	18.80	6	18.90	18.90	-5	7,962	-0.06%
2019/03/11	0	18.85	5.2	18.80	18.75	-5.2	7,961	-0.07%
2019/03/08	0.3	18.80	1.1	18.71	18.75	-0.8	7,958	-0.01%
2019/03/07	5	18.80	0	0.00	18.80	5	8,163	0.06%
2019/03/05	0	0.00	3	18.80	18.85	-3	8,175	-0.04%
2019/03/04	0	0.00	1.1	18.85	18.85	-1.1	8,200	-0.01%
2019/02/27	3	18.83	0	0.00	18.90	3	8,112	0.04%
2019/02/26	2	18.70	10	18.75	18.70	-8	7,957	-0.10%
2019/02/25	1	18.65	4	18.70	18.70	-3	7,871	-0.04%
2019/02/22	3	18.60	0	0.00	18.65	3	7,863	0.04%
2019/02/21	0	0.00	1	18.55	18.60	-1	7,828	-0.01%
2019/02/20	0	0.00	2.2	18.55	18.55	-2.2	7,842	-0.03%
2019/02/19	1.9	18.47	0.3	18.50	18.45	1.7	7,774	0.02%
2019/02/15	2	18.35	0	0.00	18.30	2	7,738	0.03%
2019/02/14	3	18.35	2	18.40	18.40	1	7,675	0.01%
2019/02/12	1	18.45	0.5	18.50	18.50	0.6	7,519	0.01%
2019/02/11	5	18.50	11	18.50	18.45	-6	7,493	-0.08%
2019/01/30	0	0.00	2	18.45	18.45	-2	7,463	-0.03%
2019/01/25	0	0.00	7	18.49	18.45	-7	7,334	-0.10%
2019/01/23	0	0.00	120	18.15	18.25	-120	7,352	-1.63%	大賣/鉅額交易
2019/01/21	2	18.30	1	18.20	18.20	1	7,363	0.01%
2019/01/18	0	0.00	5	18.20	18.25	-5	7,347	-0.07%
2019/01/16	1	18.05	0	0.00	17.95	1	7,476	0.01%
2019/01/15	1	18.05	0	0.00	18.10	1	7,486	0.01%
2019/01/14	0	0.00	5	17.95	18.00	-5	7,440	-0.07%
2019/01/11	1	17.95	0	0.00	18.00	1	7,627	0.01%
2019/01/10	0	0.00	0.2	17.95	17.95	-0.2	7,570	0.00%
2019/01/09	4	17.93	366	17.95	17.95	-362	7,629	-4.74%	大賣/鉅額交易
2019/01/08	2	17.60	0	0.00	17.70	2	7,618	0.03%
2019/01/07	3	17.65	2	17.75	17.80	1	7,729	0.01%
2019/01/02	2	17.35	0	0.00	17.40	2	8,432	0.02%
2018/12/28	1	17.50	0	0.00	17.50	1	8,453	0.01%
2018/12/27	0	0.00	6	17.35	17.40	-6	8,629	-0.07%
2018/12/26	10	17.37	0	0.00	17.30	10	8,684	0.12%
2018/12/24	3	17.40	0	0.00	17.55	3	8,713	0.03%
2018/12/21	11	17.47	0	0.00	17.40	11	8,760	0.13%
2018/12/20	260	17.50	0	0.00	17.55	260	8,755	2.97%	大買/鉅額交易
2018/12/18	3	17.42	0	0.00	17.45	3	8,639	0.03%
2018/12/17	1	17.55	1	17.50	17.55	0	8,761	0.00%
2018/12/14	0	0.00	1.1	17.56	17.55	-1.1	8,798	-0.01%
2018/12/13	55	17.60	0	0.00	17.60	55	8,807	0.62%
2018/12/12	1	17.55	0	0.00	17.60	1	8,817	0.01%
2018/12/11	6	17.55	0	0.00	17.60	6	8,802	0.07%
2018/12/10	3	17.55	0	0.00	17.60	3	8,851	0.03%
2018/12/07	2	17.65	0	0.00	17.70	2	8,813	0.02%
2018/12/06	0	0.00	2	17.60	17.70	-2	8,826	-0.02%
2018/12/05	0	0.00	4	17.75	17.75	-4	8,714	-0.05%
2018/12/04	1	17.70	261	17.75	17.85	-260	8,735	-2.98%	大賣/鉅額交易
2018/12/03	21	17.70	0	0.00	17.75	21	8,694	0.24%
2018/11/30	3	17.65	0	0.00	17.55	3	8,695	0.03%
2018/11/29	2	17.65	0	0.00	17.65	2	8,555	0.02%
2018/11/27	2	17.55	1	17.60	17.65	1	8,453	0.01%
2018/11/22	1	17.65	1	17.60	17.65	0	8,528	0.00%
2018/11/21	260	17.65	0	0.00	17.65	260	8,561	3.04%	大買/鉅額交易
2018/11/19	0	0.00	79	17.85	17.80	-79	8,565	-0.92%
2018/11/16	0	0.00	3	17.80	17.80	-3	8,575	-0.03%
2018/11/15	30	17.70	0	0.00	17.70	30	8,641	0.35%
2018/11/14	10	17.60	0	0.00	17.70	10	8,715	0.11%
2018/11/08	80	17.65	0	0.00	17.70	80	9,848	0.81%
2018/11/06	0	0.00	1	17.50	17.55	-1	10,113	-0.01%
2018/11/02	11	17.35	0.5	17.50	17.50	10.6	10,551	0.10%
2018/11/01	0.1	17.45	0	0.00	17.40	0.1	10,719	0.00%
2018/10/31	146	17.36	1	17.40	17.45	145	10,817	1.34%	大買/鉅額交易
2018/10/30	0	0.00	2	17.30	17.35	-2	10,711	-0.02%
2018/10/29	1	17.10	0	0.00	17.15	1	10,732	0.01%
2018/10/26	3	17.20	0	0.00	17.25	3	10,803	0.03%
2018/10/25	0	0.00	22	17.01	17.25	-22	10,853	-0.20%
2018/10/24	1.9	17.32	0	0.00	17.30	1.9	11,042	0.02%
2018/10/23	0	0.00	6.2	17.35	17.30	-6.2	11,101	-0.06%
2018/10/22	3	17.47	4	17.45	17.50	-1	11,146	-0.01%
2018/10/19	0	0.00	1	17.35	17.55	-1	11,180	-0.01%
2018/10/18	10	17.45	0	0.00	17.50	10	11,035	0.09%
2018/10/17	1	17.50	0	0.00	17.50	1	11,046	0.01%
2018/10/16	3	17.47	11	17.50	17.50	-8	10,974	-0.07%
2018/10/15	6	17.55	0	0.00	17.45	6	10,855	0.06%
2018/10/12	1	17.35	2	17.50	17.75	-1	10,710	-0.01%
2018/10/11	16	17.61	53	17.79	17.50	-37	10,559	-0.35%
2018/10/09	50	18.15	3	18.10	18.10	47	9,993	0.47%
2018/10/08	2	17.95	2	18.05	18.05	0	9,952	0.00%
2018/10/05	5	18.07	6	18.05	18.00	-1	9,914	-0.01%
2018/10/04	1	18.25	0	0.00	18.15	1	9,755	0.01%
2018/10/03	0	0.00	2	18.35	18.40	-2	9,623	-0.02%
2018/10/02	2	18.38	6	18.36	18.35	-4	9,619	-0.04%
2018/10/01	4	18.49	2.3	18.55	18.55	1.8	9,520	0.02%
2018/09/27	0	0.00	1	18.50	18.50	-1	9,516	-0.01%
2018/09/26	1	18.45	1	18.40	18.45	0	9,434	0.00%
2018/09/25	1.7	18.45	5	18.45	18.45	-3.3	9,466	-0.04%
2018/09/21	10	18.35	8	18.43	18.50	2	9,403	0.02%
2018/09/20	0	0.00	1.5	18.24	18.30	-1.5	9,211	-0.02%
2018/09/19	0.6	18.15	0	0.00	18.15	0.6	9,210	0.01%
2018/09/18	1.1	18.00	0	0.00	18.05	1.1	9,231	0.01%
2018/09/17	4.5	18.01	0	0.00	17.95	4.5	9,237	0.05%
2018/09/14	1	18.00	0.3	18.00	18.00	0.7	9,266	0.01%
2018/09/12	0	0.00	4	17.89	17.95	-4	9,314	-0.04%
2018/09/10	0	0.00	10	17.75	17.85	-10	9,572	-0.10%
2018/09/06	6	17.75	0	0.00	17.75	6	9,844	0.06%
2018/09/05	3	17.85	0	0.00	17.80	3	9,826	0.03%
2018/08/31	0	0.00	3	17.98	18.00	-3	9,980	-0.03%
2018/08/27	0	0.00	0.3	17.90	17.80	-0.3	10,144	0.00%
2018/08/23	0	0.00	5	17.85	17.95	-5	10,610	-0.05%
2018/08/20	3	17.75	12	17.67	17.75	-9	10,650	-0.08%
2018/08/17	10	17.55	2	17.55	17.55	8	10,577	0.08%
2018/08/16	14	17.37	2	17.38	17.45	12	10,537	0.11%
2018/08/15	5	18.65	0	0.00	18.65	5	10,139	0.05%
2018/08/14	13	18.65	12	18.60	18.70	1	9,689	0.01%
2018/08/13	5	18.59	23	18.64	18.55	-18	9,543	-0.19%
2018/08/10	5	18.67	5	18.61	18.75	0	9,299	0.00%
2018/08/09	7	18.50	40	18.50	18.50	-33	9,002	-0.37%
2018/08/08	2	18.30	1	18.35	18.40	1	8,856	0.01%
2018/08/07	10	18.30	0	0.00	18.25	10	8,738	0.11%
2018/08/06	7	18.29	0	0.00	18.25	7	8,609	0.08%
2018/08/02	1	18.25	10	18.25	18.25	-9	8,494	-0.11%
2018/08/01	0	0.00	1	18.30	18.35	-1	8,438	-0.01%
2018/07/31	11	18.20	0	0.00	18.35	11	8,385	0.13%
2018/07/30	3	18.05	2.6	18.06	18.10	0.4	8,112	0.01%
2018/07/27	1	17.95	2	18.00	18.00	-1	7,968	-0.01%
2018/07/24	10	17.95	0	0.00	17.95	10	7,899	0.13%
2018/07/23	0	0.00	1.2	17.91	17.95	-1.2	7,938	-0.02%
2018/07/20	1	17.80	4	17.80	17.90	-3	7,961	-0.04%
2018/07/17	0	0.00	2.1	17.75	17.80	-2.1	8,014	-0.03%
2018/07/13	0	0.00	35	17.80	17.80	-35	8,103	-0.43%
2018/07/09	0	0.00	1.4	17.64	17.60	-1.4	8,174	-0.02%
2018/07/06	5.3	17.51	0	0.00	17.55	5.3	8,193	0.06%
2018/07/05	20	17.55	0	0.00	17.60	20	8,171	0.24%
2018/07/03	17	17.50	2	17.55	17.50	15	8,303	0.18%
2018/07/02	1.6	17.64	0	0.00	17.60	1.6	8,247	0.02%
2018/06/26	10	17.55	17	17.55	17.55	-7	7,998	-0.09%
2018/06/25	15	17.60	0	0.00	17.60	15	7,908	0.19%
2018/06/22	0	0.00	5.8	17.56	17.55	-5.8	7,893	-0.07%
2018/06/21	2	17.63	0	0.00	17.60	2	7,786	0.03%
2018/06/20	1	17.65	0	0.00	17.65	1	7,829	0.01%
2018/06/19	3	17.65	0	0.00	17.60	3	7,755	0.04%
2018/06/15	3	17.77	1	17.80	17.85	2	7,568	0.03%
2018/06/14	1	17.85	0	0.00	17.80	1	7,344	0.01%
2018/06/13	3	18.00	0	0.00	18.05	3	7,274	0.04%
2018/06/12	2	18.00	10	18.00	18.05	-8	7,514	-0.11%
2018/06/11	2	18.10	55	18.10	18.05	-53	7,448	-0.71%
2018/06/07	1	17.95	11	18.09	18.10	-10	7,460	-0.13%
2018/06/06	0	0.00	7	17.90	17.95	-7	7,347	-0.10%
2018/06/01	2	17.70	0	0.00	17.80	2	7,288	0.03%
2018/05/31	1	17.65	0	0.00	17.90	1	7,237	0.01%
2018/05/29	19	17.88	0	0.00	17.90	19	6,737	0.28%
2018/05/25	0.6	17.80	0	0.00	17.75	0.6	6,837	0.01%
2018/05/24	5	17.80	0	0.00	17.75	5	6,835	0.07%
2018/05/21	5	17.90	0	0.00	17.90	5	6,942	0.07%
2018/05/14	17	17.85	0	0.00	17.90	17	7,812	0.22%
2018/05/11	0	0.00	3	17.90	17.85	-3	8,016	-0.04%
2018/05/08	1	17.75	0	0.00	17.80	1	8,549	0.01%
2018/05/04	5	17.85	0	0.00	17.80	5	8,630	0.06%
2018/05/02	0	18.00	0	0.00	18.00	0	8,694	0.00%
2018/04/30	1	17.85	6	17.90	17.95	-5	8,689	-0.06%
2018/04/27	0	0.00	2.4	17.81	17.85	-2.4	8,665	-0.03%
2018/04/26	0	0.00	2	17.80	17.85	-2	8,693	-0.02%
2018/04/25	0.3	17.80	20	17.75	17.80	-19.8	8,686	-0.23%
2018/04/20	3	17.70	0	0.00	17.75	3	8,867	0.03%
2018/04/19	4	17.79	0	0.00	17.85	4	8,890	0.04%
2018/04/17	2	17.60	0	0.00	17.75	2	8,923	0.02%
2018/04/16	0	17.75	0	0.00	17.75	0	8,924	0.00%
2018/04/13	2	17.80	0.1	17.80	17.80	2	9,015	0.02%
2018/04/12	0	17.80	100	17.75	17.80	-100	9,163	-1.09%
2018/04/11	2	17.75	0	0.00	17.75	2	9,331	0.02%
2018/04/10	0	17.80	1	17.70	17.80	-1	9,366	-0.01%
2018/04/03	5	17.50	0	0.00	17.50	5	9,303	0.05%
2018/04/02	5	17.55	0	0.00	17.55	5	9,337	0.05%
2018/03/31	0	0.00	1	17.60	17.60	-1	9,408	-0.01%
2018/03/30	5	17.55	60	17.55	17.60	-55	9,444	-0.58%
2018/03/29	7	17.50	0	0.00	17.50	7	9,405	0.07%
2018/03/27	52	17.55	0.7	17.60	17.60	51.3	9,378	0.55%
2018/03/26	52	17.45	0	0.00	17.45	52	9,332	0.56%
2018/03/23	30	17.50	0	0.00	17.45	30	9,329	0.32%
2018/03/22	0	0.00	100	17.60	17.60	-100	9,279	-1.08%
2018/03/20	2	17.50	0	0.00	17.55	2	9,377	0.02%
2018/03/15	3	17.40	0	0.00	17.40	3	9,048	0.03%
2018/03/13	52	17.40	0	0.00	17.45	52	9,082	0.57%
2018/03/08	50	17.20	0.1	17.15	17.15	49.9	9,006	0.55%
2018/03/07	4	17.00	10	17.10	17.10	-6	9,156	-0.07%
2018/03/05	11	17.00	0	0.00	16.95	11	9,444	0.12%
2018/03/02	25	17.00	0	0.00	17.00	25	9,392	0.27%
2018/03/01	15	17.13	200	17.05	17.10	-185	9,351	-1.98%	大賣/鉅額交易
2018/02/27	0	0.00	52	17.20	17.20	-52	9,260	-0.56%
2018/02/26	0	0.00	12	17.10	17.15	-12	9,153	-0.13%
2018/02/23	157	17.02	0	0.00	17.05	157	9,122	1.72%	大買/鉅額交易
2018/02/22	2	16.90	0	0.00	16.95	2	9,212	0.02%
2018/02/21	100	16.85	0	0.00	16.95	100	9,319	1.07%
2018/02/12	6	16.71	0	0.00	16.75	6	9,226	0.07%
2018/02/09	6	16.65	4	16.63	16.65	2	9,147	0.02%
2018/02/08	1	16.80	0	0.00	16.80	1	9,019	0.01%
2018/02/07	1	16.85	3	16.90	16.90	-2	8,990	-0.02%
2018/02/06	22	16.66	1	16.65	16.60	21	8,789	0.24%
2018/02/05	11	17.10	0	0.00	17.10	11	8,392	0.13%
2018/02/02	0	0.00	5	17.35	17.40	-5	8,225	-0.06%
2018/01/31	6	17.20	0	0.00	17.40	6	8,104	0.07%
2018/01/30	20	17.38	230	17.30	17.30	-210	7,826	-2.68%	大賣/鉅額交易
2018/01/29	1	17.35	20.2	17.35	17.40	-19.2	7,743	-0.25%
2018/01/23	0	0.00	1	17.35	17.40	-1	7,525	-0.01%
2018/01/22	3	17.40	0	0.00	17.40	3	7,520	0.04%
2018/01/19	0	0.00	4	17.43	17.45	-4	7,476	-0.05%
2018/01/18	22	17.50	0	0.00	17.50	22	7,445	0.30%
2018/01/17	1	17.40	24	17.40	17.50	-23	7,373	-0.31%
2018/01/16	15.3	17.35	0	0.00	17.40	15.3	7,316	0.21%
2018/01/15	5	17.30	2	17.30	17.35	3	7,314	0.04%
2018/01/12	0	0.00	1	17.25	17.30	-1	7,354	-0.01%
2018/01/11	7	17.25	0	0.00	17.25	7	7,314	0.10%
2018/01/10	1	17.30	6	17.21	17.30	-5	7,440	-0.07%
2018/01/08	10	17.16	1.1	17.26	17.30	8.9	7,430	0.12%
2018/01/05	8	17.00	1	17.10	17.15	7	7,285	0.10%
2018/01/04	10	16.90	2	16.93	16.95	8	7,233	0.11%
2018/01/03	3	16.85	1	16.80	16.90	2	7,272	0.03%
2018/01/02	10	16.80	2	16.75	16.85	8	7,223	0.11%