華南金 (2880)-元大-左營券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
26.05
漲跌
--
漲幅
0.00%
成交量
33,538張
產業
上市金融類股
1543人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－元大-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	2	26.08	6	26.04	26.05	-4	17,493	-0.02%
2024/05/15	3.1	26.05	5	26.07	26.05	-1.9	17,046	-0.01%
2024/05/14	4	26.00	1	26.00	26.10	3	16,817	0.02%
2024/05/13	0.2	26.00	7.1	26.07	26.20	-6.9	16,584	-0.04%
2024/05/10	1	25.50	42.4	26.00	26.25	-41.4	16,251	-0.25%
2024/05/09	0.1	25.22	1	25.20	25.15	-0.9	15,318	-0.01%
2024/05/08	1.1	25.35	24.3	25.39	25.55	-23.2	15,029	-0.15%
2024/05/07	21.3	25.48	57	25.46	25.55	-35.7	14,703	-0.24%
2024/05/06	16.2	25.43	40.4	25.07	25.45	-24.2	14,087	-0.17%
2024/05/03	8.5	24.22	4.4	24.31	24.25	4.1	12,973	0.03%
2024/05/02	5	24.20	12.4	24.19	24.20	-7.4	12,645	-0.06%
2024/04/30	18	23.83	3	23.92	23.65	15	12,038	0.12%
2024/04/29	2	23.15	9	23.24	23.40	-7	11,047	-0.06%
2024/04/26	0	0.00	6	22.65	22.55	-6	10,608	-0.06%
2024/04/25	2	22.60	0	0.00	22.50	2	10,607	0.02%
2024/04/24	0	0.00	1	22.90	22.85	-1	10,530	-0.01%
2024/04/23	0	22.85	0	0.00	22.95	0	10,765	0.00%
2024/04/22	0	0.00	12.3	22.71	22.75	-12.3	10,871	-0.11%
2024/04/19	3.4	22.27	0	0.00	22.20	3.4	10,767	0.03%
2024/04/18	0	0.00	5	22.65	22.65	-5	10,495	-0.05%
2024/04/17	0.2	22.45	0	0.00	22.45	0.2	10,422	0.00%
2024/04/16	3.1	22.40	3	22.60	22.40	0.1	10,148	0.00%
2024/04/15	1.2	22.95	0	0.00	22.95	1.2	9,885	0.01%
2024/04/12	0.1	22.95	20	23.00	23.00	-19.9	9,824	-0.20%
2024/04/11	0	0.00	1	23.10	23.20	-1	9,588	-0.01%
2024/04/10	0	0.00	0.1	23.15	23.15	-0.1	9,512	0.00%
2024/04/09	34	23.05	5.1	23.16	23.20	28.9	9,512	0.30%
2024/04/08	1	23.05	0	0.00	23.10	1	9,446	0.01%
2024/04/02	0.2	23.05	3	23.08	23.20	-2.8	9,368	-0.03%
2024/03/29	0	0.00	1	23.20	23.15	-1	9,418	-0.01%
2024/03/28	1	22.85	0	0.00	22.90	1	9,127	0.01%
2024/03/27	0	0.00	13	23.01	23.00	-13	9,025	-0.14%
2024/03/26	1	23.00	2	23.08	23.05	-1	9,034	-0.01%
2024/03/25	0	0.00	1	22.90	22.90	-1	8,974	-0.01%
2024/03/22	0	0.00	0.3	23.00	22.95	-0.3	8,953	0.00%
2024/03/21	1	22.95	7	22.98	23.00	-6	8,805	-0.07%
2024/03/20	1	22.55	8	22.50	22.55	-7	8,693	-0.08%
2024/03/19	2	22.80	2	22.93	22.80	0	8,611	0.00%
2024/03/18	16.2	23.02	16.3	23.01	22.95	-0.1	8,441	0.00%
2024/03/15	7.2	22.74	6.5	22.75	23.00	0.7	8,256	0.01%
2024/03/14	1	22.70	18.4	22.62	22.80	-17.4	7,861	-0.22%
2024/03/13	10	22.08	4	22.09	22.15	6	7,452	0.08%
2024/03/12	0.1	22.00	0	0.00	22.05	0.1	7,346	0.00%
2024/03/11	30	22.10	2	22.05	22.00	28	7,352	0.38%
2024/03/08	0	0.00	22	21.96	22.00	-22	7,333	-0.30%
2024/03/07	2	21.75	1	21.80	21.85	1	7,168	0.01%
2024/03/06	2	21.85	0	0.00	21.80	2	7,130	0.03%
2024/03/05	7	21.70	0	0.00	21.70	7	7,926	0.09%
2024/03/04	10	21.75	0	0.00	21.75	10	7,954	0.13%
2024/03/01	0.5	21.95	21	21.90	21.85	-20.5	8,074	-0.25%
2024/02/29	1	22.00	0	0.00	22.00	1	8,180	0.01%
2024/02/27	10	21.70	5	21.78	21.85	5	8,013	0.06%
2024/02/26	1	21.65	0	0.00	21.60	1	7,956	0.01%
2024/02/23	10	21.70	1.5	21.73	21.75	8.5	7,966	0.11%
2024/02/22	3	21.75	0	0.00	21.70	3	8,148	0.04%
2024/02/21	3	21.75	0	0.00	21.80	3	8,156	0.04%
2024/02/20	1	21.80	3	21.90	21.85	-2	8,256	-0.02%
2024/02/19	0.5	21.85	0	0.00	21.90	0.5	8,389	0.01%
2024/02/16	2	21.73	0	0.00	21.75	2	8,616	0.02%
2024/02/15	6	21.67	1	21.75	21.75	5	8,605	0.06%
2024/02/05	1	21.85	0	0.00	21.75	1	8,515	0.01%
2024/02/02	1	21.75	1	21.85	21.90	0	8,448	0.00%
2024/02/01	3	21.85	6	21.85	21.85	-3	8,461	-0.04%
2024/01/31	0.3	21.68	0	0.00	21.60	0.3	8,431	0.00%
2024/01/30	0.1	21.65	0	0.00	21.50	0.1	8,387	0.00%
2024/01/26	0	0.00	1.4	21.45	21.65	-1.4	8,481	-0.02%
2024/01/25	0	21.40	0	0.00	21.40	0	8,491	0.00%
2024/01/24	0	0.00	5	21.35	21.40	-5	8,466	-0.06%
2024/01/23	2	21.25	0	0.00	21.35	2	8,485	0.02%
2024/01/19	2	21.23	2.5	21.17	21.20	-0.5	8,570	-0.01%
2024/01/18	1	21.10	0.7	21.25	21.10	0.3	8,609	0.00%
2024/01/17	2.1	21.22	0	0.00	21.05	2.1	8,642	0.02%
2024/01/16	13.1	21.55	10	21.55	21.45	3.1	8,394	0.04%
2024/01/12	1	22.05	1.2	22.04	22.00	-0.2	8,368	0.00%
2024/01/11	0	0.00	1.1	22.10	22.10	-1.1	8,423	-0.01%
2024/01/10	0	0.00	1.5	22.03	21.95	-1.5	8,392	-0.02%
2024/01/09	4	22.05	0.4	22.05	21.95	3.6	8,369	0.04%
2024/01/08	0	0.00	1.2	22.10	22.20	-1.2	8,386	-0.01%
2024/01/05	0.1	22.00	0.3	22.05	22.05	-0.2	8,390	0.00%
2024/01/04	0	0.00	1	22.05	22.00	-1	8,524	-0.01%
2024/01/02	0	0.00	0.5	22.22	22.35	-0.5	8,734	-0.01%
2023/12/29	0	0.00	0.8	22.26	22.35	-0.8	8,785	-0.01%
2023/12/28	0	0.00	1.1	22.31	22.40	-1.1	9,047	-0.01%
2023/12/27	0	0.00	1	22.20	22.25	-1	9,000	-0.01%
2023/12/26	0	0.00	1	22.10	22.20	-1	8,957	-0.01%
2023/12/22	0	0.00	1.2	21.81	21.90	-1.2	9,044	-0.01%
2023/12/21	3	21.78	0	0.00	21.85	3	9,195	0.03%
2023/12/20	2	22.00	0	0.00	21.90	2	9,149	0.02%
2023/12/19	0	0.00	1.9	22.18	22.20	-1.9	9,049	-0.02%
2023/12/18	0	22.30	12	22.25	22.35	-12	9,185	-0.13%
2023/12/15	0.6	22.25	1	22.35	22.25	-0.5	9,172	0.00%
2023/12/14	0	0.00	1.4	22.38	22.40	-1.4	9,009	-0.01%
2023/12/13	1	22.15	1.1	22.10	22.20	-0.1	8,829	0.00%
2023/12/12	0	0.00	0.4	22.15	22.20	-0.4	8,996	0.00%
2023/12/08	0	0.00	15	22.05	22.10	-15	9,091	-0.16%
2023/12/05	0	0.00	2	21.93	22.00	-2	9,092	-0.02%
2023/12/01	0	0.00	0.1	21.90	21.95	-0.1	9,145	0.00%
2023/11/29	0.5	22.10	0	0.00	22.05	0.5	8,298	0.01%
2023/11/28	2	22.00	1	21.95	22.10	1	8,178	0.01%
2023/11/27	1	21.85	3	21.97	21.85	-2	8,488	-0.02%
2023/11/24	1	21.70	2.4	21.88	21.90	-1.4	8,357	-0.02%
2023/11/22	2	21.65	11	21.75	21.80	-9	8,363	-0.11%
2023/11/21	0	0.00	12.3	21.84	21.85	-12.3	8,432	-0.15%
2023/11/20	1	21.40	0	0.00	21.60	1	8,468	0.01%
2023/11/17	1	21.60	72	21.52	21.60	-71	8,529	-0.83%
2023/11/16	2	21.35	0	0.00	21.50	2	8,413	0.02%
2023/11/15	0	0.00	19.2	21.37	21.45	-19.2	8,316	-0.23%
2023/11/14	0.1	21.00	0.3	21.00	21.00	-0.2	8,166	0.00%
2023/11/10	26	20.80	0.4	20.80	20.90	25.6	8,559	0.30%
2023/11/08	0	20.90	0	0.00	20.85	0	8,821	0.00%
2023/11/01	1	20.35	0	0.00	20.40	1	8,986	0.01%
2023/10/30	9	20.29	0	0.00	20.30	9	9,213	0.10%
2023/10/26	1.2	20.32	0	0.00	20.25	1.2	9,321	0.01%
2023/10/25	4.1	20.42	0	0.00	20.40	4.1	9,265	0.04%
2023/10/24	0.2	20.52	0	0.00	20.40	0.2	9,230	0.00%
2023/10/20	9.1	20.48	1	20.55	20.50	8.1	9,209	0.09%
2023/10/19	0.1	20.85	1	20.75	20.75	-0.9	9,104	-0.01%
2023/10/18	0.1	20.91	0	0.00	20.80	0.1	9,079	0.00%
2023/10/17	0.2	20.95	0.1	20.95	20.95	0.1	9,086	0.00%
2023/10/16	0.1	21.00	0	0.00	21.00	0.1	9,076	0.00%
2023/10/12	0.3	20.99	0	0.00	21.20	0.3	9,112	0.00%
2023/10/11	0	0.00	5.2	20.90	21.00	-5.2	9,086	-0.06%
2023/10/06	0.4	20.55	0	0.00	20.55	0.4	8,898	0.00%
2023/10/05	0.3	20.40	0	0.00	20.30	0.3	8,934	0.00%
2023/10/04	38	20.27	0	0.00	20.20	38	8,920	0.43%
2023/10/03	2	20.50	0	0.00	20.45	2	8,707	0.02%
2023/10/02	1	20.55	0	0.00	20.55	1	8,817	0.01%
2023/09/28	0	0.00	20	20.55	20.50	-20	9,148	-0.22%
2023/09/27	2	20.55	0	0.00	20.50	2	9,172	0.02%
2023/09/26	13	20.55	0	0.00	20.55	13	9,154	0.14%
2023/09/25	0.3	20.79	1	20.80	20.75	-0.7	9,020	-0.01%
2023/09/22	0	0.00	1	20.65	20.70	-1	9,164	-0.01%
2023/09/21	2.3	20.66	0	0.00	20.60	2.3	9,204	0.03%
2023/09/20	0	20.95	1.8	20.94	20.90	-1.8	9,068	-0.02%
2023/09/18	2	20.95	32.2	20.90	20.95	-30.2	9,082	-0.33%
2023/09/15	0.5	21.15	0.1	21.25	21.00	0.4	9,141	0.00%
2023/09/14	0	0.00	5	21.10	21.20	-5	9,011	-0.06%
2023/09/13	0.4	20.90	0	0.00	20.90	0.4	8,930	0.00%
2023/09/12	1	20.80	0	0.00	20.90	1	9,069	0.01%
2023/09/11	0.3	20.70	0	0.00	20.75	0.3	9,029	0.00%
2023/09/08	2	20.55	2	20.50	20.55	0	8,994	0.00%
2023/09/07	1.5	20.57	0	0.00	20.50	1.5	9,070	0.02%
2023/09/06	11.1	20.58	0	0.00	20.50	11.1	9,038	0.12%
2023/09/05	1	20.70	0	0.00	20.65	1	9,004	0.01%
2023/09/04	0	0.00	3	20.75	20.70	-3	9,002	-0.03%
2023/09/01	3.1	20.65	0	0.00	20.60	3.1	9,050	0.03%
2023/08/31	3.1	20.55	0	0.00	20.50	3.1	9,070	0.03%
2023/08/30	1	20.90	0	0.00	20.85	1	8,620	0.01%
2023/08/29	3.4	20.73	0	0.00	20.70	3.4	8,741	0.04%
2023/08/28	0.2	20.85	0	0.00	20.80	0.2	8,757	0.00%
2023/08/25	10.4	20.64	1	20.60	20.60	9.4	9,983	0.09%
2023/08/24	6.1	20.78	0	0.00	20.70	6.1	10,088	0.06%
2023/08/23	13	20.83	0	0.00	20.80	13	10,050	0.13%
2023/08/21	1.1	20.91	2	20.90	20.90	-0.9	10,108	-0.01%
2023/08/18	0.6	20.92	1	21.00	20.80	-0.4	10,119	0.00%
2023/08/17	20.7	20.86	1	20.85	20.85	19.7	10,146	0.19%
2023/08/16	24	21.65	0	0.00	21.60	24	10,018	0.24%
2023/08/15	17.2	22.00	0	0.00	21.90	17.2	9,945	0.17%
2023/08/14	13	22.10	2.2	22.08	22.15	10.8	9,949	0.11%
2023/08/11	2	22.33	3	22.35	22.30	-1	10,042	-0.01%
2023/08/10	1	22.30	51.9	22.33	22.30	-50.9	10,069	-0.51%
2023/08/08	20	22.15	10.1	22.15	22.10	9.9	10,034	0.10%
2023/08/04	2	22.25	3	22.15	22.25	-1	10,055	-0.01%
2023/08/02	11.1	22.20	1	22.15	22.15	10.1	10,028	0.10%
2023/08/01	1	22.55	7	22.35	22.55	-6	9,979	-0.06%
2023/07/31	2	22.28	40	22.40	22.25	-38	9,921	-0.38%
2023/07/27	0	0.00	3	22.30	22.30	-3	9,934	-0.03%
2023/07/26	3	22.05	10.3	22.20	22.20	-7.3	10,146	-0.07%
2023/07/25	0	22.00	0	0.00	22.10	0	11,061	0.00%
2023/07/24	20	21.95	0	0.00	21.90	20	11,060	0.18%
2023/07/19	0	22.15	2	22.15	22.10	-2	11,039	-0.02%
2023/07/18	0.2	22.20	0	0.00	22.15	0.2	11,021	0.00%
2023/07/17	0	0.00	2.1	22.17	22.20	-2.1	11,000	-0.02%
2023/07/14	0.3	21.95	5	22.04	22.05	-4.7	10,992	-0.04%
2023/07/13	1	21.80	0	0.00	21.85	1	10,937	0.01%
2023/07/11	0.1	21.85	0	0.00	21.80	0.1	10,956	0.00%
2023/07/10	2	21.53	0.2	21.60	21.40	1.8	10,960	0.02%
2023/07/07	13	21.48	0	0.00	21.40	13	10,921	0.12%
2023/07/06	26.9	21.71	0	0.00	21.60	26.9	10,801	0.25%
2023/07/05	2.1	22.03	1.1	22.01	22.00	1	10,449	0.01%
2023/07/04	0	0.00	3	22.15	22.05	-3	10,363	-0.03%
2023/07/03	0	0.00	4	22.15	22.10	-4	10,402	-0.04%
2023/06/30	0.1	22.15	0	0.00	22.20	0.1	10,462	0.00%
2023/06/29	1	22.15	0	0.00	22.15	1	10,317	0.01%
2023/06/28	6	22.20	0	0.00	22.15	6	10,277	0.06%
2023/06/27	1	22.20	5	22.30	22.20	-4	10,251	-0.04%
2023/06/26	0	0.00	1	22.25	22.25	-1	10,263	-0.01%
2023/06/20	2	22.25	0	0.00	22.25	2	10,383	0.02%
2023/06/19	0	0.00	3	22.25	22.35	-3	10,418	-0.03%
2023/06/16	11	22.21	0	22.40	22.20	11	10,438	0.11%
2023/06/15	2	22.30	1	22.35	22.40	1	10,337	0.01%
2023/06/14	0	0.00	10	22.45	22.45	-10	10,473	-0.10%
2023/06/13	2	22.45	2	22.38	22.45	0	10,744	0.00%
2023/06/12	10	22.30	0	0.00	22.30	10	10,905	0.09%
2023/06/09	0	0.00	100.5	22.25	22.25	-100.5	11,120	-0.90%
2023/06/06	0	0.00	3	22.40	22.35	-3	11,312	-0.03%
2023/06/05	103	22.35	1	22.45	22.40	102	11,368	0.90%	大買/鉅額交易
2023/06/02	1	22.30	4	22.33	22.30	-3	11,361	-0.03%
2023/06/01	1	22.15	1	22.30	22.20	0	11,280	0.00%
2023/05/31	0	0.00	1	22.30	22.25	-1	11,234	-0.01%
2023/05/30	0	0.00	2	22.35	22.25	-2	10,021	-0.02%
2023/05/29	10	22.25	8	22.29	22.20	2	10,002	0.02%
2023/05/26	0	0.00	3	22.27	22.25	-3	9,945	-0.03%
2023/05/25	0	0.00	103	22.40	22.30	-103	9,922	-1.04%	大賣/鉅額交易
2023/05/24	1.2	22.55	1	22.60	22.55	0.2	9,900	0.00%
2023/05/23	0	22.60	2	22.73	22.65	-2	9,887	-0.02%
2023/05/22	0.1	22.65	2	22.70	22.65	-1.9	9,796	-0.02%
2023/05/19	0	0.00	1.5	22.57	22.75	-1.5	9,738	-0.02%
2023/05/18	0.3	22.45	4	22.50	22.55	-3.7	9,576	-0.04%
2023/05/17	0	0.00	7	22.28	22.35	-7	9,499	-0.07%
2023/05/16	0	0.00	2	22.05	22.10	-2	9,301	-0.02%
2023/05/15	11	21.85	4	21.85	21.95	7	9,289	0.08%
2023/05/12	1	21.95	0	0.00	21.90	1	9,310	0.01%
2023/05/11	0	0.00	5	22.05	22.10	-5	9,303	-0.05%
2023/05/09	0	22.00	2	22.00	22.05	-2	9,211	-0.02%
2023/05/08	2.4	21.96	1	22.00	22.00	1.4	9,272	0.02%
2023/05/05	0.1	22.00	4	22.00	22.00	-3.9	9,200	-0.04%
2023/05/04	1	21.80	0	0.00	21.95	1	9,216	0.01%
2023/05/03	5.6	21.86	0.2	21.90	21.85	5.4	9,195	0.06%
2023/05/02	5	21.85	11	21.81	21.90	-6	9,429	-0.06%
2023/04/28	138.2	21.89	5	21.90	21.90	133.2	9,633	1.38%	大買/鉅額交易
2023/04/27	1	22.80	0	0.00	22.80	1	8,832	0.01%
2023/04/25	0	0.00	2.2	22.98	22.80	-2.2	8,962	-0.03%
2023/04/24	0	0.00	1	22.85	22.85	-1	9,083	-0.01%
2023/04/21	1	22.75	1	22.70	22.80	0	9,307	0.00%
2023/04/20	1	22.75	1	22.80	22.75	0	9,398	0.00%
2023/04/19	2	22.78	0	0.00	22.80	2	9,707	0.02%
2023/04/18	3	22.67	0	0.00	22.70	3	9,668	0.03%
2023/04/17	1	22.70	1	22.70	22.70	0	9,663	0.00%
2023/04/14	2	22.80	0.2	22.80	22.80	1.8	9,598	0.02%
2023/04/12	7	22.69	1.1	22.70	22.55	5.9	9,657	0.06%
2023/04/11	3	22.60	1	22.60	22.65	2	9,705	0.02%
2023/04/06	3	22.38	1	22.45	22.50	2	9,663	0.02%
2023/03/31	0.3	22.40	0	0.00	22.35	0.3	9,602	0.00%
2023/03/30	0	0.00	1	22.25	22.20	-1	9,499	-0.01%
2023/03/28	1	22.10	1	22.20	22.15	0	9,641	0.00%
2023/03/27	1	22.05	10.1	22.10	22.10	-9.1	9,761	-0.09%
2023/03/24	2.2	22.05	0	0.00	22.10	2.2	9,921	0.02%
2023/03/23	6.4	21.93	0	0.00	22.05	6.4	9,859	0.06%
2023/03/22	6.2	21.92	1.1	21.96	22.05	5.1	9,783	0.05%
2023/03/21	2.3	21.77	0	0.00	21.75	2.3	9,835	0.02%
2023/03/20	0.5	21.50	0.1	21.50	21.45	0.4	9,787	0.00%
2023/03/17	3.2	21.60	0	0.00	21.65	3.2	9,778	0.03%
2023/03/16	15.6	21.58	0	0.00	21.55	15.6	9,654	0.16%
2023/03/15	9	22.06	0.4	22.25	21.95	8.6	9,537	0.09%
2023/03/14	4.4	22.21	2.6	22.25	22.15	1.8	9,431	0.02%
2023/03/13	2	22.38	0	0.00	22.50	2	9,221	0.02%
2023/03/10	15.1	22.66	0	0.00	22.60	15.1	9,132	0.17%
2023/03/09	3.2	22.79	7.1	22.80	22.80	-3.9	9,110	-0.04%
2023/03/08	2.2	22.85	0	0.00	22.90	2.2	9,380	0.02%
2023/03/07	0.1	22.90	0.9	23.05	23.05	-0.9	9,353	-0.01%
2023/03/06	0.3	22.93	0	0.00	22.90	0.3	9,487	0.00%
2023/03/03	2.2	22.76	0	0.00	22.75	2.2	9,570	0.02%
2023/03/02	2	22.75	0.2	22.90	22.75	1.8	9,626	0.02%
2023/03/01	1	22.75	5	22.86	22.85	-4	9,629	-0.04%
2023/02/24	1.7	22.91	6.3	22.92	22.85	-4.6	9,437	-0.05%
2023/02/23	5.1	22.90	4.4	23.00	22.95	0.8	9,392	0.01%
2023/02/22	20	22.73	1.3	22.90	22.95	18.8	9,382	0.20%
2023/02/21	12	22.85	2	22.90	22.85	10	9,365	0.11%
2023/02/20	4	22.96	1.1	23.00	23.00	2.9	9,470	0.03%
2023/02/17	0	22.90	0.5	22.95	22.90	-0.5	9,558	-0.01%
2023/02/16	0	22.90	0	0.00	22.80	0	9,756	0.00%
2023/02/15	11.2	22.76	2	22.86	22.75	9.2	9,975	0.09%
2023/02/13	1	22.60	0	0.00	22.75	1	9,939	0.01%
2023/02/10	0.5	22.65	0.2	22.75	22.70	0.3	9,897	0.00%
2023/02/09	10	22.55	2	22.55	22.55	8	9,857	0.08%
2023/02/08	0.1	22.65	100	22.60	22.60	-99.9	9,868	-1.01%
2023/02/07	1.1	22.61	0	0.00	22.60	1.1	9,878	0.01%
2023/02/03	0	0.00	0.1	22.85	22.75	-0.1	9,790	0.00%
2023/02/01	4	22.83	2	22.80	22.90	2	9,863	0.02%
2023/01/31	4.5	22.88	0	0.00	22.75	4.5	9,935	0.05%
2023/01/30	1	23.39	2	23.41	23.40	-1	9,757	-0.01%
2023/01/17	0.5	23.05	0	0.00	22.95	0.5	9,472	0.01%
2023/01/13	1	22.85	0	0.00	22.80	1	9,417	0.01%
2023/01/12	101.1	22.95	0	0.00	22.85	101.1	9,548	1.06%	大買/鉅額交易
2023/01/11	1	23.25	2.1	23.28	23.20	-1.1	9,506	-0.01%
2023/01/10	1	23.20	6	23.39	23.50	-5	9,402	-0.05%
2023/01/09	6	23.12	16.1	23.16	23.40	-10.1	9,458	-0.11%
2023/01/06	0.4	22.75	0	0.00	22.80	0.4	9,312	0.00%
2023/01/03	0	0.00	1	22.70	22.70	-1	9,796	-0.01%
2022/12/30	0	0.00	5	22.50	22.45	-5	9,725	-0.05%
2022/12/28	2	22.53	0	0.00	22.45	2	9,787	0.02%
2022/12/27	0	0.00	11	22.65	22.70	-11	9,878	-0.11%
2022/12/23	0	0.00	2	22.55	22.50	-2	10,149	-0.02%
2022/12/22	0.7	22.65	0	0.00	22.75	0.7	10,289	0.01%
2022/12/20	2	22.68	0	22.80	22.80	2	10,693	0.02%
2022/12/16	1	22.50	0	0.00	22.65	1	10,580	0.01%
2022/12/15	1	22.60	1	22.70	22.70	0	10,575	0.00%
2022/12/13	1	22.35	0	0.00	22.35	1	10,604	0.01%
2022/12/08	0	0.00	100.4	22.50	22.55	-100.4	10,891	-0.92%
2022/12/07	0	0.00	4.4	22.54	22.60	-4.4	10,969	-0.04%
2022/12/06	1	22.10	0	0.00	22.05	1	10,870	0.01%
2022/12/05	1	22.40	0	0.00	22.25	1	10,831	0.01%
2022/12/02	3.2	22.44	0	0.00	22.40	3.2	10,830	0.03%
2022/12/01	2	22.75	1	22.60	22.80	1	10,914	0.01%
2022/11/30	0	0.00	5	22.48	22.70	-5	10,886	-0.05%
2022/11/29	100	22.25	7	22.01	22.35	93	10,564	0.88%
2022/11/28	4	21.90	1	22.15	22.05	3	10,557	0.03%
2022/11/24	2	22.20	6.2	22.21	22.35	-4.2	10,496	-0.04%
2022/11/23	1	22.20	43.3	22.09	22.00	-42.3	10,513	-0.40%
2022/11/22	1.1	21.90	0	0.00	21.95	1.1	10,544	0.01%
2022/11/21	41.2	21.57	2	21.73	21.80	39.2	10,534	0.37%
2022/11/18	3.4	21.76	1	21.70	21.70	2.4	10,464	0.02%
2022/11/17	1.4	21.88	0	0.00	21.95	1.4	10,427	0.01%
2022/11/16	2.2	22.10	110.5	22.00	22.05	-108.4	10,485	-1.03%	大賣/鉅額交易
2022/11/15	1	22.35	0	0.00	22.35	1	10,420	0.01%
2022/11/14	4	22.21	0.3	22.25	22.25	3.7	10,356	0.04%
2022/11/11	1.5	21.98	3.1	22.10	22.25	-1.6	10,158	-0.02%
2022/11/10	1	21.60	0	0.00	21.60	1	10,015	0.01%
2022/11/08	4	21.48	3	21.53	21.60	1	10,101	0.01%
2022/11/07	0.2	21.40	0	0.00	21.40	0.2	10,256	0.00%
2022/11/03	4.4	20.87	0	0.00	20.85	4.4	11,339	0.04%
2022/11/02	2	21.20	0.5	21.40	21.10	1.5	11,642	0.01%
2022/11/01	0.2	21.25	0	21.30	21.40	0.2	11,798	0.00%
2022/10/31	100.1	21.10	0	0.00	21.05	100.1	11,907	0.84%
2022/10/28	3	21.02	2.5	21.07	21.05	0.5	11,889	0.00%
2022/10/27	2.4	21.28	0	0.00	21.15	2.4	11,929	0.02%
2022/10/26	1	21.30	2	21.38	21.20	-1	11,905	-0.01%
2022/10/25	4	21.01	3.1	20.99	21.10	1	11,906	0.01%
2022/10/24	0.1	20.95	2	20.93	20.80	-1.9	11,924	-0.02%
2022/10/21	1	20.80	8	20.75	20.80	-7	11,941	-0.06%
2022/10/20	3	20.00	0	0.00	20.40	3	11,971	0.03%
2022/10/19	4	20.34	1	20.60	20.30	3	11,752	0.03%
2022/10/18	2.1	20.53	1	20.35	20.55	1.1	11,730	0.01%
2022/10/17	14.5	20.34	16	20.47	20.45	-1.5	11,714	-0.01%
2022/10/14	2.1	20.80	1.7	21.00	20.80	0.4	11,648	0.00%
2022/10/13	17.3	21.00	0.2	20.90	20.80	17.1	11,588	0.15%
2022/10/12	0	21.75	14.4	21.65	21.60	-14.4	11,377	-0.13%
2022/10/11	11.6	21.56	2	21.45	21.50	9.6	11,351	0.08%
2022/10/07	4.2	22.06	0	0.00	22.00	4.2	11,329	0.04%
2022/10/05	5	22.19	0	0.00	22.10	5	11,381	0.04%
2022/10/04	5	22.21	2	22.18	22.25	3	11,423	0.03%
2022/10/03	1.2	22.01	67	22.06	22.05	-65.8	11,352	-0.58%
2022/09/30	1	22.21	24	22.31	22.25	-23	11,278	-0.20%
2022/09/29	1.1	22.55	3	22.37	22.50	-1.9	11,213	-0.02%
2022/09/28	0.7	22.27	6.8	22.44	22.45	-6.1	11,165	-0.05%
2022/09/27	1	22.35	5.3	22.46	22.50	-4.3	10,951	-0.04%
2022/09/26	4.2	22.58	15.6	22.59	22.55	-11.4	10,916	-0.10%
2022/09/23	4	22.78	0	0.00	22.80	4	10,906	0.04%
2022/09/22	1.1	22.76	7	22.81	22.80	-5.9	10,989	-0.05%
2022/09/20	2	23.20	2	23.20	23.15	0	10,823	0.00%
2022/09/19	0.4	23.20	0	0.00	23.10	0.4	10,861	0.00%
2022/09/16	6.1	22.98	10	23.29	23.40	-3.9	10,897	-0.04%
2022/09/15	10	22.90	0	0.00	23.10	10	10,618	0.09%
2022/09/14	21.4	22.95	0	0.00	22.90	21.4	10,586	0.20%
2022/09/13	5	23.25	0	0.00	23.20	5	10,705	0.05%
2022/09/12	2.6	23.16	0.6	23.20	23.25	2	10,856	0.02%
2022/09/08	1.1	23.09	0	0.00	23.00	1.1	10,992	0.01%
2022/09/07	1.1	22.81	0	0.00	22.80	1.1	11,111	0.01%
2022/09/06	0.1	23.10	3	23.10	23.20	-2.9	11,126	-0.03%
2022/09/05	0	0.00	1.1	22.82	22.95	-1.1	11,106	-0.01%
2022/09/02	4.3	22.79	0	0.00	22.75	4.3	11,255	0.04%
2022/09/01	8	22.88	0	0.00	22.85	8	11,220	0.07%
2022/08/30	2.1	23.00	0	0.00	23.00	2.1	11,025	0.02%
2022/08/29	1	22.95	0	0.00	22.95	1	10,973	0.01%
2022/08/26	1.1	23.20	1	23.15	23.20	0.1	10,937	0.00%
2022/08/25	1	23.10	10	23.15	23.15	-9	10,978	-0.08%
2022/08/24	11	22.85	4	22.85	22.85	7	11,046	0.06%
2022/08/23	4.1	22.98	5	22.99	22.90	-0.9	11,387	-0.01%
2022/08/22	4.3	23.14	5	23.20	23.20	-0.7	11,472	-0.01%
2022/08/19	6.2	23.33	0	0.00	23.35	6.2	11,564	0.05%
2022/08/18	1	23.40	0.3	23.50	23.45	0.7	11,625	0.01%
2022/08/17	3	23.47	10	23.55	23.60	-7	11,800	-0.06%
2022/08/16	1.2	23.51	10	23.55	23.55	-8.8	11,829	-0.07%
2022/08/15	1	23.55	26	23.56	23.60	-25	11,918	-0.21%
2022/08/12	1	23.50	1	23.55	23.60	0	12,000	0.00%
2022/08/11	5.1	23.20	14.4	23.31	23.40	-9.3	12,096	-0.08%
2022/08/10	15.3	24.36	7	24.34	24.35	8.3	11,935	0.07%
2022/08/09	1.3	23.59	3.3	23.63	23.90	-2	11,262	-0.02%
2022/08/08	7.4	23.25	2	23.50	23.50	5.4	11,028	0.05%
2022/08/05	0	23.25	4	23.28	23.30	-4	11,019	-0.04%
2022/08/04	2.1	22.98	0	0.00	22.95	2.1	11,111	0.02%
2022/08/03	2.1	22.98	0	0.00	23.00	2.1	11,125	0.02%
2022/08/02	1.1	22.92	0	0.00	23.10	1.1	11,197	0.01%
2022/08/01	0.3	23.20	0	0.00	23.25	0.3	11,344	0.00%
2022/07/29	6	22.92	0	0.00	23.10	6	11,403	0.05%
2022/07/28	1.1	22.96	0	0.00	23.05	1.1	11,334	0.01%
2022/07/22	0	0.00	3.5	21.97	22.15	-3.5	11,362	-0.03%
2022/07/21	3	22.00	1.5	21.96	22.10	1.5	11,500	0.01%
2022/07/20	0	0.00	3.5	21.97	21.70	-3.5	11,645	-0.03%
2022/07/19	3	21.80	1	21.85	21.75	2	11,751	0.02%
2022/07/18	1	21.60	1	21.75	21.75	0	11,891	0.00%
2022/07/15	3.3	21.60	0	0.00	21.45	3.3	12,051	0.03%
2022/07/14	3.3	21.95	0	0.00	21.95	3.3	11,957	0.03%
2022/07/13	7	21.94	3	21.80	22.00	4	12,006	0.03%
2022/07/12	9	21.43	1	21.60	21.40	8	12,138	0.07%
2022/07/11	8.1	21.93	2.2	21.91	21.85	5.9	12,138	0.05%
2022/07/07	0.1	22.30	0	0.00	22.10	0.1	12,433	0.00%
2022/07/06	10.1	22.25	1	22.25	22.10	9.1	12,479	0.07%
2022/07/04	0.1	22.40	3	22.32	22.40	-2.9	12,655	-0.02%
2022/07/01	0.7	22.60	1	22.30	22.40	-0.3	12,965	0.00%
2022/06/30	0.2	22.65	0	0.00	22.60	0.2	13,150	0.00%
2022/06/29	2	22.85	0	0.00	23.00	2	13,125	0.02%
2022/06/27	0.6	23.20	5	23.35	23.15	-4.4	13,520	-0.03%
2022/06/24	0.1	23.05	0	0.00	23.15	0.1	13,498	0.00%
2022/06/23	0	23.00	0	0.00	22.95	0	13,480	0.00%
2022/06/20	0.1	22.40	0	0.00	22.25	0.1	13,523	0.00%
2022/06/17	0.1	22.70	0	0.00	22.65	0.1	13,356	0.00%
2022/06/16	3.2	22.90	3	23.38	22.90	0.2	13,196	0.00%
2022/06/15	1	22.95	1	23.10	23.05	0	13,302	0.00%
2022/06/14	0	0.00	0.1	22.95	23.05	-0.1	13,482	0.00%
2022/06/13	7.4	22.71	0	0.00	22.75	7.4	13,591	0.05%
2022/06/10	6.4	23.21	5	23.15	23.20	1.4	13,495	0.01%
2022/06/08	1.2	23.36	10.3	23.40	23.45	-9.1	13,584	-0.07%
2022/06/07	7	23.34	0	0.00	23.25	7	13,725	0.05%
2022/06/06	3.1	23.50	25	23.42	23.50	-21.9	13,886	-0.16%
2022/06/02	2.9	23.28	0.6	23.45	23.45	2.3	14,224	0.02%
2022/06/01	2.1	23.70	0	0.00	23.45	2.1	14,595	0.01%
2022/05/31	1.2	23.80	16	23.84	23.80	-14.9	14,638	-0.10%
2022/05/30	4	23.68	2	23.85	23.95	2	14,318	0.01%
2022/05/27	1.1	23.54	1	23.50	23.60	0.1	14,332	0.00%
2022/05/26	11	23.22	4	23.14	23.15	7	14,417	0.05%
2022/05/25	0	0.00	2.2	23.08	23.20	-2.2	14,590	-0.01%
2022/05/24	0	0.00	1	23.00	22.90	-1	14,713	-0.01%
2022/05/23	1.1	22.53	1	22.90	22.85	0.1	14,608	0.00%
2022/05/20	1	22.60	2	22.68	22.70	-1	14,686	-0.01%
2022/05/19	6.1	22.25	3.7	22.37	22.40	2.3	14,552	0.02%
2022/05/18	0	0.00	1	22.25	22.90	-1	14,313	-0.01%
2022/05/17	1	21.85	1	21.95	22.00	0	14,125	0.00%
2022/05/16	9	21.89	64	21.94	21.90	-55	14,122	-0.39%
2022/05/13	6	21.72	7.6	21.95	21.90	-1.5	14,073	-0.01%
2022/05/12	26.3	21.99	0	0.00	21.80	26.3	14,082	0.19%
2022/05/11	8.3	22.28	0	0.00	22.35	8.3	13,909	0.06%
2022/05/10	0.1	22.40	1	21.85	22.35	-0.9	13,929	-0.01%
2022/05/09	3.2	22.32	0	0.00	22.20	3.2	14,031	0.02%
2022/05/06	1	22.66	0	0.00	22.85	1	14,106	0.01%
2022/05/05	16	23.28	0	0.00	23.15	16	14,232	0.11%
2022/05/04	1.3	23.50	1	23.40	23.40	0.3	14,222	0.00%
2022/05/03	1.3	23.56	1	23.45	23.45	0.3	14,444	0.00%
2022/04/29	20	23.55	0	0.00	23.75	20	14,605	0.14%
2022/04/28	10	23.33	0	0.00	23.50	10	14,821	0.07%
2022/04/27	6.1	23.71	53	23.56	23.45	-46.9	14,698	-0.32%
2022/04/26	20.1	23.65	13	23.85	23.85	7.1	14,591	0.05%
2022/04/25	42.3	23.16	0	0.00	23.15	42.3	14,463	0.29%
2022/04/22	10	23.18	3	23.48	23.65	7	14,406	0.05%
2022/04/21	13.3	23.46	0	0.00	23.40	13.3	14,478	0.09%
2022/04/20	0	0.00	9	23.55	23.90	-9	14,506	-0.06%
2022/04/19	2	23.68	0	0.00	23.60	2	14,591	0.01%
2022/04/18	7	23.61	1	23.55	23.55	6	14,840	0.04%
2022/04/15	0	0.00	1	24.00	24.25	-1	14,736	-0.01%
2022/04/14	7.2	24.46	3	24.40	24.40	4.2	14,804	0.03%
2022/04/13	1	25.00	5	25.09	25.10	-4	14,646	-0.03%
2022/04/12	2	24.80	11.9	24.87	24.90	-9.9	14,592	-0.07%
2022/04/11	7	25.09	21	25.14	25.05	-14	14,518	-0.10%
2022/04/08	1	24.85	4	24.76	25.10	-3	14,398	-0.02%
2022/04/07	3.5	25.01	17	25.35	24.60	-13.5	14,322	-0.09%
2022/04/06	2	25.05	8.2	24.71	25.20	-6.2	13,996	-0.04%
2022/04/01	3	24.30	1	24.35	24.40	2	13,831	0.01%
2022/03/31	15	24.30	18	24.44	24.35	-3	13,738	-0.02%
2022/03/30	0	0.00	8	23.75	23.90	-8	13,523	-0.06%
2022/03/29	2	23.50	0	0.00	23.45	2	13,300	0.02%
2022/03/28	0	0.00	0.2	23.65	23.60	-0.2	13,273	0.00%
2022/03/25	1.1	23.65	1	23.60	23.65	0.1	13,233	0.00%
2022/03/24	0	0.00	1.3	23.74	23.80	-1.3	13,237	-0.01%
2022/03/23	1	23.60	10	23.57	23.80	-9	13,200	-0.07%
2022/03/22	0.7	23.27	2	23.25	23.35	-1.3	13,010	-0.01%
2022/03/21	1	23.25	8	23.24	23.25	-7	13,015	-0.05%
2022/03/18	2	23.43	4.5	23.24	23.30	-2.5	12,995	-0.02%
2022/03/17	3	23.13	5	23.07	23.15	-2	12,807	-0.02%
2022/03/16	1	22.75	1	22.75	22.90	0	12,580	0.00%
2022/03/15	0	0.00	2	22.38	22.50	-2	12,488	-0.02%
2022/03/10	0.4	22.35	2	22.35	22.45	-1.7	12,579	-0.01%
2022/03/09	1	22.00	2	21.90	21.90	-1	12,490	-0.01%
2022/03/08	4	21.88	15	21.75	21.95	-11	12,340	-0.09%
2022/03/07	20.1	22.09	1	22.10	22.10	19.1	12,050	0.16%
2022/03/04	3	22.60	0	0.00	22.70	3	12,081	0.02%
2022/03/03	5.2	22.82	0	0.00	22.75	5.2	12,055	0.04%
2022/03/02	0.3	22.64	0.3	22.65	22.85	0.1	12,185	0.00%
2022/03/01	1	22.10	4.1	22.29	22.55	-3.1	12,038	-0.03%
2022/02/25	2.1	22.08	3	22.13	22.10	-0.9	11,805	-0.01%
2022/02/24	9.9	22.34	0	0.00	22.25	9.9	11,547	0.09%
2022/02/23	1	22.65	0	0.00	22.65	1	11,253	0.01%
2022/02/22	5.2	22.56	0	0.00	22.65	5.2	11,348	0.05%
2022/02/21	5.1	22.73	2	22.80	22.85	3.1	11,268	0.03%
2022/02/18	0.2	22.95	0	0.00	22.85	0.2	11,336	0.00%
2022/02/17	0	0.00	10	23.05	23.00	-10	11,369	-0.09%
2022/02/16	11	22.96	1	23.00	22.90	10	11,393	0.09%
2022/02/15	6.6	22.88	0	0.00	22.80	6.6	11,413	0.06%
2022/02/14	20.1	22.83	8	22.78	22.85	12.1	11,401	0.11%
2022/02/11	2	23.20	1	23.05	23.20	1	11,318	0.01%
2022/02/10	2	22.98	4	23.04	23.20	-2	11,283	-0.02%
2022/02/09	10	23.00	1	23.10	23.10	9	11,214	0.08%
2022/02/08	3	22.83	13.9	22.87	22.85	-10.9	10,936	-0.10%
2022/02/07	6	22.15	30.4	22.17	22.25	-24.4	10,705	-0.23%
2022/01/26	3	21.80	13	21.95	21.85	-10	10,425	-0.10%
2022/01/25	5.3	21.53	0.1	21.80	21.70	5.2	10,423	0.05%
2022/01/24	45.1	21.63	7.3	21.69	21.85	37.8	10,230	0.37%
2022/01/21	7.7	21.93	0	0.00	21.95	7.7	10,129	0.08%
2022/01/20	2	22.23	0	0.00	22.30	2	9,839	0.02%
2022/01/19	4	22.44	1	22.35	22.40	3	9,743	0.03%
2022/01/18	1	22.45	30	22.35	22.55	-29	9,734	-0.30%
2022/01/17	22	22.55	1.6	22.33	22.45	20.4	9,626	0.21%
2022/01/14	7	22.45	98	22.41	22.50	-91	9,461	-0.96%
2022/01/13	6	22.49	14	22.54	22.60	-8	9,286	-0.09%
2022/01/12	0	0.00	3	22.22	22.35	-3	9,075	-0.03%
2022/01/11	29	22.03	9.3	22.14	22.20	19.7	8,965	0.22%
2022/01/10	31	21.70	2.2	21.79	22.00	28.8	8,682	0.33%
2022/01/07	2	21.63	5.1	21.60	21.60	-3.1	8,566	-0.04%
2022/01/06	1	21.25	21	21.30	21.30	-20	8,414	-0.24%
2022/01/05	0.3	21.15	0	21.15	21.20	0.3	8,343	0.00%
2022/01/04	0.1	21.10	0	0.00	21.10	0.1	8,421	0.00%
2022/01/03	0	0.00	5	21.30	21.05	-5	8,416	-0.06%
2021/12/30	0	0.00	10	21.30	21.20	-10	8,390	-0.12%
2021/12/29	1	21.20	14.4	21.15	21.25	-13.4	8,526	-0.16%
2021/12/28	0	0.00	1.3	21.10	21.15	-1.3	8,505	-0.02%
2021/12/27	0.2	20.95	0.2	20.95	20.95	0	8,505	0.00%
2021/12/24	0	0.00	20	20.85	20.95	-20	8,742	-0.23%
2021/12/23	0.3	20.95	10	20.90	20.95	-9.7	8,790	-0.11%
2021/12/22	0	0.00	4.5	20.94	20.85	-4.5	8,956	-0.05%
2021/12/21	1	20.85	0	0.00	20.90	1	9,031	0.01%
2021/12/20	0.1	20.90	0	0.00	20.80	0.1	9,052	0.00%
2021/12/17	0.1	20.90	32.1	20.90	21.00	-32	9,043	-0.35%
2021/12/16	30	20.85	1	20.80	20.80	29	9,053	0.32%
2021/12/15	1.1	20.81	0	0.00	20.80	1.1	9,468	0.01%
2021/12/14	0.2	20.90	0	0.00	20.95	0.2	9,842	0.00%
2021/12/13	4.1	21.00	1.4	21.12	21.05	2.7	10,125	0.03%
2021/12/10	1	21.00	0	0.00	21.00	1	10,328	0.01%
2021/12/09	1.1	20.90	1.5	20.95	21.00	-0.4	10,456	0.00%
2021/12/08	20	20.85	3	20.82	20.90	17	10,635	0.16%
2021/12/06	0	0.00	0.3	20.77	20.70	-0.3	10,698	0.00%
2021/12/03	0	20.70	20	20.60	20.60	-20	10,788	-0.19%
2021/12/01	2	20.55	5.6	20.42	20.60	-3.6	10,836	-0.03%
2021/11/30	29	20.42	60	20.55	20.20	-31	10,988	-0.28%
2021/11/29	0.1	20.50	30	20.50	20.45	-29.9	10,680	-0.28%
2021/11/26	13.2	20.57	0.1	20.65	20.55	13.2	10,784	0.12%
2021/11/25	2	20.80	0	0.00	20.85	2	10,914	0.02%
2021/11/24	0	0.00	0.1	20.90	20.80	-0.1	11,235	0.00%
2021/11/23	1	20.80	0	0.00	20.75	1	11,761	0.01%
2021/11/19	2.7	21.06	2	20.90	20.95	0.7	12,108	0.01%
2021/11/18	29	21.21	6.4	21.20	21.20	22.6	12,194	0.19%
2021/11/17	2.1	21.00	1	21.05	21.10	1.1	12,132	0.01%
2021/11/16	0	0.00	1	20.90	20.95	-1	12,146	-0.01%
2021/11/15	0	0.00	2	20.90	20.90	-2	12,319	-0.02%
2021/11/12	2.1	20.75	0	0.00	20.75	2.1	12,284	0.02%
2021/11/11	2	20.55	3	20.65	20.50	-1	12,409	-0.01%
2021/11/10	11	20.55	6	20.49	20.60	5	12,565	0.04%
2021/11/09	1.7	20.45	1	20.40	20.45	0.7	12,575	0.01%
2021/11/08	2	20.38	0.1	20.40	20.40	2	12,673	0.02%
2021/11/05	0	0.00	2	20.30	20.35	-2	12,833	-0.02%
2021/11/04	2	20.35	0	0.00	20.30	2	12,860	0.02%
2021/11/03	1	20.35	0	0.00	20.40	1	12,953	0.01%
2021/11/02	1	20.35	0.2	20.45	20.45	0.8	13,079	0.01%
2021/11/01	0.2	20.40	0.2	20.45	20.35	0	13,153	0.00%
2021/10/28	0	0.00	6.1	20.34	20.40	-6.1	13,083	-0.05%
2021/10/27	0	0.00	0.5	20.45	20.35	-0.5	13,141	0.00%
2021/10/26	0	0.00	2.3	20.36	20.50	-2.3	13,242	-0.02%
2021/10/25	1	20.35	10	20.35	20.35	-9	13,196	-0.07%
2021/10/21	1	20.35	0.4	20.38	20.35	0.6	13,380	0.00%
2021/10/20	0	0.00	20	20.30	20.35	-20	13,479	-0.15%
2021/10/18	0	0.00	21	20.32	20.30	-21	13,762	-0.15%
2021/10/15	20	20.20	0.4	20.20	20.20	19.6	13,910	0.14%
2021/10/14	1.4	20.11	1	20.20	20.05	0.4	13,957	0.00%
2021/10/13	1.2	20.11	4	20.10	20.10	-2.8	14,078	-0.02%
2021/10/12	11	20.10	16.1	20.10	20.10	-5.1	14,197	-0.04%
2021/10/08	2	20.20	1	20.20	20.15	1	14,142	0.01%
2021/10/07	0	0.00	10	20.30	20.30	-10	14,243	-0.07%
2021/10/06	2.1	20.10	39	20.12	20.20	-36.9	14,303	-0.26%
2021/10/05	31	20.10	0.1	20.25	20.10	30.9	14,382	0.21%
2021/10/04	1	20.15	9	20.18	20.20	-8	14,455	-0.06%
2021/10/01	1.1	20.11	0	0.00	20.25	1.1	14,398	0.01%
2021/09/30	0.1	20.30	0	0.00	20.40	0.1	14,205	0.00%
2021/09/29	3.3	20.27	1	20.30	20.35	2.3	14,165	0.02%
2021/09/28	1.2	20.45	0	0.00	20.45	1.2	14,079	0.01%
2021/09/24	0.1	20.55	0	0.00	20.55	0.1	14,010	0.00%
2021/09/23	1	20.30	1	20.30	20.45	0	13,983	0.00%
2021/09/22	7	20.09	4	20.14	20.15	3	13,981	0.02%
2021/09/17	2	20.50	0	20.70	20.50	2	13,614	0.01%
2021/09/16	6.1	20.54	0	0.00	20.55	6.1	13,223	0.05%
2021/09/15	4	21.13	3	21.13	21.10	1	12,919	0.01%
2021/09/14	2	21.15	5.4	21.15	21.15	-3.4	12,725	-0.03%
2021/09/13	4	20.96	37.1	21.00	21.05	-33.1	12,555	-0.26%
2021/09/10	0	0.00	10.8	20.90	20.95	-10.8	12,417	-0.09%
2021/09/08	0.1	20.90	0.2	20.85	20.90	-0.1	12,510	0.00%
2021/09/07	0	0.00	14.1	20.89	20.90	-14.1	12,485	-0.11%
2021/09/06	15	20.97	20	20.99	20.95	-5	12,482	-0.04%
2021/09/03	0	20.85	7.8	20.88	20.95	-7.8	12,341	-0.06%
2021/09/02	0	0.00	8	20.61	20.65	-8	12,183	-0.07%
2021/09/01	13	20.69	21	20.70	20.60	-8	12,052	-0.07%
2021/08/31	0.2	20.60	73.4	20.62	20.90	-73.2	11,840	-0.62%
2021/08/30	51	20.50	25	20.56	20.70	26	11,577	0.22%
2021/08/27	5	20.40	10.5	20.17	20.45	-5.5	11,224	-0.05%
2021/08/26	0	0.00	5	19.95	19.95	-5	10,698	-0.05%
2021/08/25	0	0.00	25	19.80	19.90	-25	10,523	-0.24%
2021/08/24	0	0.00	13	19.75	19.80	-13	10,427	-0.12%
2021/08/23	10	19.55	0	0.00	19.50	10	10,279	0.10%
2021/08/20	0	0.00	0.2	19.60	19.60	-0.2	10,324	0.00%
2021/08/19	11.6	19.56	10	19.55	19.50	1.6	10,540	0.01%
2021/08/18	5	19.65	0	0.00	19.75	5	10,374	0.05%
2021/08/17	0	0.00	1	19.60	19.75	-1	10,361	-0.01%
2021/08/16	3	19.55	25	19.60	19.60	-22	10,193	-0.22%
2021/08/13	24	19.74	16	19.73	19.70	8	10,051	0.08%
2021/08/11	0	0.00	43	19.78	19.80	-43	9,922	-0.43%
2021/08/09	18	19.52	22.4	19.68	19.75	-4.4	10,120	-0.04%
2021/08/06	12	19.59	8.7	19.70	19.70	3.3	10,091	0.03%
2021/08/05	2	19.57	17	19.61	19.70	-15	10,269	-0.15%
2021/08/04	32	19.50	4	19.55	19.55	28	10,852	0.26%
2021/08/03	1	19.40	0	0.00	19.50	1	11,048	0.01%
2021/08/02	0	0.00	1	19.40	19.50	-1	11,217	-0.01%
2021/07/30	8	19.32	0	0.00	19.30	8	11,201	0.07%
2021/07/28	15	19.30	6	19.27	19.35	9	11,299	0.08%
2021/07/27	0	0.00	25	19.30	19.40	-25	11,570	-0.22%
2021/07/26	6	19.40	20	19.30	19.35	-14	11,866	-0.12%
2021/07/23	3	19.45	0	0.00	19.45	3	11,931	0.03%
2021/07/22	20	19.40	22	19.45	19.45	-2	12,126	-0.02%
2021/07/21	0	0.00	3	19.13	19.15	-3	12,493	-0.02%
2021/07/20	6	19.06	650	19.05	19.05	-644	12,603	-5.11%	大賣/鉅額交易
2021/07/19	10	19.05	0.2	19.05	19.20	9.8	12,564	0.08%
2021/07/16	0	0.00	14	19.09	19.10	-14	12,609	-0.11%
2021/07/15	33	18.93	0	0.00	19.00	33	12,598	0.26%
2021/07/14	6	18.95	7	18.96	18.95	-1	12,695	-0.01%
2021/07/13	7	18.91	4	18.95	19.00	3	12,744	0.02%
2021/07/12	8.2	18.86	14	18.85	18.80	-5.8	12,765	-0.05%
2021/07/09	9	18.48	24	18.59	18.65	-15	12,795	-0.12%
2021/07/08	0	0.00	14	18.60	18.60	-14	12,882	-0.11%
2021/07/07	0	0.00	0.1	18.55	18.60	-0.1	13,004	0.00%
2021/07/06	0	0.00	53	18.55	18.60	-53	13,095	-0.40%
2021/07/05	35	18.40	10	18.40	18.40	25	13,124	0.19%
2021/07/02	3	18.33	5	18.33	18.30	-2	13,086	-0.02%
2021/06/30	0	0.00	5.3	18.45	18.45	-5.3	13,210	-0.04%
2021/06/29	5	18.42	0	0.00	18.40	5	13,254	0.04%
2021/06/28	8	18.49	0.1	18.50	18.55	7.9	13,360	0.06%
2021/06/25	1	18.40	0	0.00	18.45	1	13,526	0.01%
2021/06/24	0	0.00	1.4	18.34	18.30	-1.4	13,573	-0.01%
2021/06/23	10	18.35	0.1	18.25	18.25	9.9	13,662	0.07%
2021/06/21	4	18.08	10	18.00	18.10	-6	13,658	-0.04%
2021/06/18	1.3	18.20	2	18.20	18.10	-0.8	13,578	-0.01%
2021/06/15	2	18.30	0.1	18.25	18.30	1.9	13,561	0.01%
2021/06/10	0	0.00	12	18.25	18.30	-12	13,905	-0.09%
2021/06/09	1.3	18.18	0	0.00	18.20	1.3	13,931	0.01%
2021/06/08	2	18.20	9	18.25	18.30	-7	13,996	-0.05%
2021/06/07	650	18.25	1	18.20	18.20	649	14,185	4.58%	大買/鉅額交易
2021/06/04	6	18.30	0	0.00	18.30	6	14,237	0.04%
2021/06/03	0	0.00	3.1	18.46	18.40	-3.1	14,414	-0.02%
2021/06/02	4	18.43	3.1	18.35	18.40	0.9	14,503	0.01%
2021/06/01	0.1	18.30	1.5	18.30	18.30	-1.4	14,492	-0.01%
2021/05/31	10	18.20	11.2	18.25	18.25	-1.2	14,649	-0.01%
2021/05/28	4	18.19	1.8	18.12	18.15	2.2	14,824	0.01%
2021/05/27	1	18.00	10.9	18.01	18.15	-9.9	14,871	-0.07%
2021/05/26	11	18.02	8	18.02	18.10	3	14,865	0.02%
2021/05/24	0	0.00	10	17.90	17.95	-10	15,054	-0.07%
2021/05/21	0.8	18.05	0	0.00	18.05	0.8	15,186	0.01%
2021/05/20	4	17.86	7	17.95	17.85	-3	15,259	-0.02%
2021/05/19	0	0.00	5	18.01	17.90	-5	15,291	-0.03%
2021/05/18	5	18.04	2	18.05	18.05	3	15,376	0.02%
2021/05/17	13.2	17.74	0	0.00	17.60	13.2	15,525	0.08%
2021/05/14	0.5	18.05	6.1	18.00	18.05	-5.6	15,264	-0.04%
2021/05/13	14.2	17.89	15	17.99	17.85	-0.8	15,148	-0.01%
2021/05/12	74.2	18.39	692	18.49	17.95	-617.8	14,846	-4.16%	大賣/鉅額交易
2021/05/11	44.1	18.81	0.6	18.80	18.70	43.5	14,208	0.31%
2021/05/10	2.9	19.03	6	19.07	19.10	-3.1	14,073	-0.02%
2021/05/07	8	18.93	102	19.00	18.90	-94	14,200	-0.66%	大賣/
2021/05/06	1	18.75	229	18.78	18.90	-228	14,360	-1.59%	大賣/鉅額交易
2021/05/05	10.1	18.64	0	0.00	18.60	10.1	14,349	0.07%
2021/05/04	662.1	18.57	13	18.80	18.55	649.1	14,263	4.55%	大買/鉅額交易
2021/05/03	14.3	18.73	0	0.00	18.70	14.3	13,977	0.10%
2021/04/29	11.6	19.02	14	19.04	19.00	-2.4	13,824	-0.02%
2021/04/28	11.3	19.08	209	19.00	19.10	-197.7	13,688	-1.44%	大賣/鉅額交易
2021/04/27	42.3	19.25	25.6	19.25	19.25	16.8	13,701	0.12%
2021/04/26	15.9	19.40	1.1	19.51	19.80	14.8	13,132	0.11%
2021/04/23	1.2	19.36	2	19.40	19.45	-0.8	12,946	-0.01%
2021/04/22	4	19.45	1	19.50	19.50	3	12,998	0.02%
2021/04/21	3.3	19.46	14	19.49	19.45	-10.7	12,883	-0.08%
2021/04/20	1	19.50	3.3	19.52	19.65	-2.3	12,834	-0.02%
2021/04/19	5	19.40	16.3	19.46	19.50	-11.3	12,726	-0.09%
2021/04/16	5	19.21	0	0.00	19.25	5	12,615	0.04%
2021/04/15	4	19.15	10.6	19.15	19.20	-6.6	12,660	-0.05%
2021/04/14	8.1	18.95	6.1	18.92	19.00	2.1	12,435	0.02%
2021/04/13	0	0.00	4	18.90	18.80	-4	12,321	-0.03%
2021/04/12	2	18.50	0.7	18.55	18.60	1.3	12,221	0.01%
2021/04/09	3	18.55	0	0.00	18.55	3	12,179	0.02%
2021/04/08	3.1	18.67	11	18.70	18.65	-7.9	12,192	-0.06%
2021/04/07	7	18.68	14.2	18.73	18.75	-7.2	12,406	-0.06%
2021/04/06	7	18.66	3	18.75	18.70	4	12,315	0.03%
2021/04/01	10	18.70	1.2	18.69	18.65	8.8	12,249	0.07%
2021/03/31	16	18.65	1	18.70	18.65	15	12,180	0.12%
2021/03/30	3	18.50	2	18.45	18.60	1	12,000	0.01%
2021/03/29	2.1	18.40	3	18.40	18.45	-0.9	11,801	-0.01%
2021/03/26	2	18.33	16	18.35	18.35	-14	11,753	-0.12%
2021/03/25	13	18.26	0	0.00	18.35	13	11,694	0.11%
2021/03/24	22	18.20	0	0.00	18.25	22	11,846	0.19%
2021/03/23	3	18.20	0	0.00	18.20	3	11,824	0.03%
2021/03/22	25.1	18.15	0	0.00	18.20	25.1	11,895	0.21%
2021/03/19	5	18.25	0	0.00	18.30	5	11,924	0.04%
2021/03/18	0.1	18.45	20	18.40	18.35	-19.9	11,716	-0.17%
2021/03/17	13.1	18.42	0	0.00	18.40	13.1	11,720	0.11%
2021/03/16	0	0.00	41.1	18.53	18.55	-41.1	11,608	-0.35%
2021/03/15	6	18.34	0.8	18.40	18.35	5.2	11,566	0.04%
2021/03/12	10	18.25	0	0.00	18.35	10	11,730	0.09%
2021/03/11	1	18.30	5	18.33	18.30	-4	11,793	-0.03%
2021/03/10	1	18.25	6	18.26	18.30	-5	11,705	-0.04%
2021/03/09	3.4	18.25	0	0.00	18.30	3.4	11,697	0.03%
2021/03/08	3	18.08	6	18.15	18.00	-3	11,582	-0.03%
2021/03/05	14.5	18.01	0	0.00	18.05	14.5	11,527	0.13%
2021/03/04	8	18.02	0	0.00	18.15	8	12,006	0.07%
2021/03/03	0	0.00	64.2	18.17	18.20	-64.2	11,946	-0.54%
2021/03/02	15.5	18.07	21.2	18.10	18.00	-5.7	11,757	-0.05%
2021/02/26	1	18.00	13	18.05	18.15	-12	11,657	-0.10%
2021/02/25	4.3	18.27	3	18.28	18.30	1.3	11,385	0.01%
2021/02/24	7	18.14	0.5	18.20	18.20	6.5	11,299	0.06%
2021/02/23	8	18.15	25	18.08	18.15	-17	11,252	-0.15%
2021/02/22	24.8	17.96	3.5	18.01	17.90	21.3	11,144	0.19%
2021/02/19	0	17.95	20.6	17.78	17.90	-20.6	11,139	-0.18%
2021/02/18	18	17.94	2.5	17.93	17.90	15.5	11,114	0.14%
2021/02/17	3	17.70	29	17.79	17.80	-26	11,076	-0.23%
2021/02/05	7	17.36	13	17.48	17.45	-6	10,857	-0.06%
2021/02/03	5.3	17.26	0	0.00	17.40	5.3	11,101	0.05%
2021/02/02	25.3	17.33	0.3	17.30	17.25	25	11,225	0.22%
2021/02/01	0	17.40	0	0.00	17.20	0	11,234	0.00%
2021/01/29	16.1	17.21	0.3	17.25	17.15	15.8	11,168	0.14%
2021/01/28	7.7	17.32	0	0.00	17.30	7.7	10,905	0.07%
2021/01/27	4.3	17.41	0	0.00	17.40	4.3	10,698	0.04%
2021/01/26	6	17.46	5.1	17.45	17.45	0.9	10,625	0.01%
2021/01/25	11.1	17.49	0	0.00	17.50	11.1	10,620	0.10%
2021/01/22	17	17.46	3	17.50	17.45	14	10,667	0.13%
2021/01/21	3.1	17.67	0	0.00	17.60	3.1	10,581	0.03%
2021/01/20	11.1	17.68	1	17.75	17.60	10.1	10,516	0.10%
2021/01/19	0	0.00	8	17.95	17.90	-8	10,212	-0.08%
2021/01/18	5.1	17.86	6	17.85	17.90	-0.9	10,180	-0.01%
2021/01/15	6	18.00	0	0.00	17.95	6	10,097	0.06%
2021/01/14	0	0.00	6	18.15	18.15	-6	10,015	-0.06%
2021/01/13	0	0.00	2	18.15	18.15	-2	10,011	-0.02%
2021/01/11	5	18.25	5	18.25	18.30	0	9,971	0.00%
2021/01/08	0	0.00	12	18.23	18.30	-12	9,947	-0.12%
2021/01/07	0.9	18.05	2	18.05	18.10	-1.1	9,772	-0.01%
2021/01/06	1	18.00	0	0.00	18.00	1	9,778	0.01%
2021/01/05	3	18.10	15	18.10	18.20	-12	9,749	-0.12%
2021/01/04	2	18.10	0	0.00	18.15	2	9,757	0.02%
2020/12/31	1.5	18.27	18.4	18.30	18.25	-16.9	9,683	-0.17%
2020/12/30	2	17.95	17	18.14	18.35	-15	9,616	-0.16%
2020/12/29	1.1	17.90	35.2	17.90	17.95	-34.1	9,377	-0.36%
2020/12/28	1	17.90	0	0.00	17.95	1	9,414	0.01%
2020/12/25	7	17.85	0	0.00	17.90	7	9,421	0.07%
2020/12/24	5	17.75	0	0.00	17.75	5	9,443	0.05%
2020/12/23	0.1	17.85	0.3	17.80	17.70	-0.2	9,477	0.00%
2020/12/22	2	17.85	0	0.00	17.75	2	9,566	0.02%
2020/12/21	0	0.00	19	17.89	17.95	-19	9,821	-0.19%
2020/12/18	4.8	17.70	27	17.70	17.65	-22.2	9,876	-0.22%
2020/12/17	2	17.75	0	17.85	17.80	2	9,776	0.02%
2020/12/16	0.1	17.80	2	17.80	17.85	-1.9	9,787	-0.02%
2020/12/15	9.1	17.62	11	17.60	17.65	-1.9	9,774	-0.02%
2020/12/14	6	17.83	8	17.80	17.75	-2	9,665	-0.02%
2020/12/11	3	17.77	0	0.00	17.75	3	9,673	0.03%
2020/12/10	23	17.75	2	17.80	17.70	21	9,566	0.22%
2020/12/09	4.3	17.66	0	0.00	17.70	4.3	9,546	0.04%
2020/12/08	44	17.83	0	0.00	17.80	44	9,439	0.47%
2020/12/07	0	0.00	1	18.05	18.10	-1	9,191	-0.01%
2020/12/04	31.8	18.10	0	0.00	18.20	31.8	9,112	0.35%
2020/12/03	7	18.00	12.9	18.05	18.05	-5.9	9,059	-0.07%
2020/12/02	5	18.02	1	18.10	18.10	4	9,028	0.04%
2020/12/01	1	18.10	0	0.00	18.15	1	9,127	0.01%
2020/11/30	15	18.11	0	0.00	18.15	15	9,133	0.16%
2020/11/27	3	18.23	1	18.25	18.25	2	8,684	0.02%
2020/11/25	3	18.28	0	0.00	18.25	3	8,971	0.03%
2020/11/24	22	18.25	5	18.25	18.25	17	8,954	0.19%
2020/11/23	2	18.43	2	18.40	18.40	0	8,948	0.00%
2020/11/20	5	18.33	3	18.35	18.40	2	8,892	0.02%
2020/11/19	0	18.50	1	18.50	18.55	-1	8,887	-0.01%
2020/11/18	0.2	18.50	1.2	18.60	18.60	-1	8,887	-0.01%
2020/11/17	0.2	18.40	0	0.00	18.50	0.2	8,824	0.00%
2020/11/16	1	18.45	0	0.00	18.50	1	9,026	0.01%
2020/11/13	5	18.25	2.5	18.22	18.30	2.5	9,039	0.03%
2020/11/12	0	0.00	4	18.30	18.30	-4	9,077	-0.04%
2020/11/11	0	0.00	52	18.42	18.60	-52	9,078	-0.57%
2020/11/10	4	18.10	7	18.07	18.15	-3	8,999	-0.03%
2020/11/09	11	17.95	2	17.93	17.95	9	9,418	0.10%
2020/11/06	48.4	17.60	2	17.70	17.70	46.4	9,719	0.48%
2020/11/05	2	17.63	3	17.65	17.65	-1	10,049	-0.01%
2020/11/04	2	17.45	0	0.00	17.50	2	10,219	0.02%
2020/11/03	2	17.45	0	0.00	17.55	2	10,329	0.02%
2020/10/30	6.3	17.22	0	0.00	17.20	6.3	10,425	0.06%
2020/10/29	7	17.31	0	0.00	17.25	7	10,416	0.07%
2020/10/28	1.2	17.43	0	0.00	17.45	1.2	10,413	0.01%
2020/10/27	26.7	17.46	0.4	17.55	17.45	26.4	10,478	0.25%
2020/10/26	5.8	17.56	0	0.00	17.50	5.8	10,548	0.05%
2020/10/23	2	17.40	0	0.00	17.40	2	10,651	0.02%
2020/10/20	13	17.36	2	17.40	17.40	11	10,978	0.10%
2020/10/19	10	17.45	2	17.48	17.40	8	10,950	0.07%
2020/10/16	12.1	17.46	1	17.55	17.40	11.1	10,964	0.10%
2020/10/15	2	17.50	0	0.00	17.50	2	10,986	0.02%
2020/10/14	1	17.55	0	0.00	17.55	1	11,015	0.01%
2020/10/13	18	17.59	0	0.00	17.55	18	10,979	0.16%
2020/10/12	4	17.78	0	0.00	17.80	4	10,960	0.04%
2020/10/08	0.1	17.85	0	0.00	17.80	0.1	11,029	0.00%
2020/10/07	3	17.85	2	17.85	17.80	1	11,093	0.01%
2020/10/06	0	0.00	20	17.85	17.90	-20	11,200	-0.18%
2020/10/05	3	17.75	0	0.00	17.75	3	11,246	0.03%
2020/09/30	0.7	17.80	2	17.80	17.65	-1.3	11,276	-0.01%
2020/09/29	0.9	17.80	0	0.00	17.70	0.9	11,284	0.01%
2020/09/28	4	17.74	1	17.65	17.75	3	11,378	0.03%
2020/09/25	1	17.30	6	17.50	17.50	-5	11,471	-0.04%
2020/09/24	45.1	17.31	0	0.00	17.25	45.1	11,389	0.40%
2020/09/23	10	17.68	15	17.65	17.70	-5	11,189	-0.04%
2020/09/22	6.7	17.85	3	17.85	17.80	3.7	11,077	0.03%
2020/09/21	37	17.99	0	0.00	17.95	37	11,089	0.33%
2020/09/18	30	18.07	3	18.15	18.15	27	11,113	0.24%
2020/09/16	58.3	18.10	1	18.15	18.15	57.3	11,101	0.52%
2020/09/15	56.1	18.10	3.1	18.06	18.15	53	11,089	0.48%
2020/09/14	0.3	18.20	0	0.00	18.10	0.3	11,297	0.00%
2020/09/11	12.4	17.99	0	18.15	18.10	12.4	11,344	0.11%
2020/09/10	1	17.90	0	0.00	18.05	1	11,362	0.01%
2020/09/09	6	17.95	0.1	18.10	18.00	5.9	11,490	0.05%
2020/09/08	1.1	18.01	0	0.00	18.10	1.1	11,601	0.01%
2020/09/07	71	17.95	0	0.00	18.00	71	11,831	0.60%
2020/09/04	20	17.88	0	0.00	17.80	20	11,982	0.17%
2020/09/03	0.1	18.10	0	0.00	18.00	0.1	11,939	0.00%
2020/09/02	12	18.04	0	0.00	18.00	12	11,980	0.10%
2020/09/01	22.1	18.08	0	0.00	18.05	22.1	11,996	0.18%
2020/08/31	11.1	18.21	0	0.00	18.05	11.1	11,938	0.09%
2020/08/28	6	18.38	0	0.00	18.45	6	11,760	0.05%
2020/08/27	5	18.35	0	0.00	18.40	5	11,945	0.04%
2020/08/26	10.1	18.44	0	0.00	18.50	10.1	11,945	0.08%
2020/08/24	8.1	18.43	1	18.45	18.40	7.1	12,362	0.06%
2020/08/21	1	18.50	0	0.00	18.60	1	12,414	0.01%
2020/08/20	25	18.54	12	18.49	18.45	13	12,423	0.10%
2020/08/19	7.3	18.82	0	0.00	18.80	7.3	12,273	0.06%
2020/08/18	5	18.78	0.1	19.00	18.90	4.9	12,200	0.04%
2020/08/17	7.2	18.81	2	18.80	18.80	5.2	12,283	0.04%
2020/08/14	16	18.84	16	18.95	18.80	0	12,268	0.00%
2020/08/13	38	18.89	1	18.65	18.95	37	12,163	0.30%
2020/08/12	1	20.15	75.3	20.10	20.15	-74.3	11,672	-0.64%
2020/08/11	16	20.22	13	20.22	20.15	3	11,323	0.03%
2020/08/10	3	20.28	6	20.30	20.30	-3	11,058	-0.03%
2020/08/07	2	20.40	1	20.40	20.40	1	10,928	0.01%
2020/08/06	5	20.35	2	20.35	20.40	3	10,860	0.03%
2020/08/05	1	20.15	0.3	20.20	20.15	0.7	10,867	0.01%
2020/08/04	0	0.00	1	20.05	20.00	-1	10,947	-0.01%
2020/08/03	9	20.06	0	0.00	20.00	9	10,886	0.08%
2020/07/30	5.3	20.08	0	0.00	20.15	5.3	10,800	0.05%
2020/07/29	1	20.00	1	20.00	20.00	0	10,778	0.00%
2020/07/28	4	19.80	10	19.95	19.95	-6	10,876	-0.06%
2020/07/27	12.2	19.90	6.1	19.93	19.85	6.1	11,090	0.05%
2020/07/24	4.1	20.05	0	0.00	20.00	4.1	11,168	0.04%
2020/07/22	5	20.15	9	20.20	20.20	-4	11,440	-0.03%
2020/07/20	3	20.07	20	20.05	20.05	-17	11,536	-0.15%
2020/07/17	8.6	20.11	0	0.00	20.10	8.6	11,630	0.07%
2020/07/16	2	20.10	0	0.00	20.05	2	11,941	0.02%
2020/07/15	2	20.15	0	0.00	20.20	2	11,980	0.02%
2020/07/14	4.1	20.05	0	0.00	20.05	4.1	12,057	0.03%
2020/07/13	6	20.07	0	0.00	20.05	6	12,172	0.05%
2020/07/10	10	20.10	0	0.00	20.15	10	12,355	0.08%
2020/07/09	1	20.25	0	0.00	20.20	1	12,516	0.01%
2020/07/07	0	0.00	46	20.34	20.35	-46	12,910	-0.36%
2020/07/06	0	0.00	20.1	20.48	20.50	-20.1	12,931	-0.16%
2020/07/03	3	20.15	0	0.00	20.15	3	12,943	0.02%
2020/07/01	2	20.05	0.3	20.10	20.05	1.7	13,325	0.01%
2020/06/30	0.3	20.05	0	0.00	20.00	0.3	13,492	0.00%
2020/06/29	6	19.84	0	0.00	19.90	6	13,603	0.04%
2020/06/24	0	0.00	18	20.00	19.90	-18	13,766	-0.13%
2020/06/23	6	19.94	0	0.00	19.90	6	14,052	0.04%
2020/06/22	0	0.00	2	19.80	19.90	-2	14,208	-0.01%
2020/06/19	1	19.85	7	19.95	19.80	-6	14,771	-0.04%
2020/06/18	9	19.90	0	0.00	19.90	9	14,923	0.06%
2020/06/17	0.6	20.10	1.3	20.02	20.10	-0.7	15,146	0.00%
2020/06/16	0.3	20.00	0	0.00	19.95	0.3	15,907	0.00%
2020/06/15	21	19.70	2	19.70	19.70	19	16,606	0.11%
2020/06/12	19	19.70	2	19.75	19.80	17	17,069	0.10%
2020/06/11	6	20.07	10	20.25	20.05	-4	17,638	-0.02%
2020/06/10	2	20.35	4	20.36	20.40	-2	17,954	-0.01%
2020/06/09	0	0.00	120	20.29	20.35	-120	18,635	-0.64%	大賣/鉅額交易
2020/06/08	0	0.00	0.4	20.40	20.35	-0.4	19,268	0.00%
2020/06/04	123.1	20.25	0	0.00	20.25	123.1	19,814	0.62%	大買/鉅額交易
2020/06/03	1	20.20	7.8	20.24	20.30	-6.8	20,194	-0.03%
2020/06/02	1	19.75	1	19.90	19.90	0	20,134	0.00%
2020/06/01	0	0.00	1	19.80	19.65	-1	20,134	0.00%
2020/05/29	1	19.40	0.6	19.60	19.45	0.4	20,023	0.00%
2020/05/28	1	19.40	0	0.00	19.50	1	19,771	0.01%
2020/05/27	1	19.50	9	19.45	19.50	-8	20,080	-0.04%
2020/05/25	10	19.15	13	19.09	19.20	-3	20,268	-0.01%
2020/05/22	19	19.19	0	0.00	19.10	19	20,435	0.09%
2020/05/20	0	0.00	1	19.35	19.40	-1	20,653	0.00%
2020/05/19	1	19.25	1	19.30	19.30	0	20,766	0.00%
2020/05/18	13.1	19.01	1	19.05	19.00	12.1	20,864	0.06%
2020/05/15	5	19.02	0	0.00	19.00	5	20,810	0.02%
2020/05/14	31.3	19.11	0	0.00	19.05	31.3	20,703	0.15%
2020/05/13	0	0.00	10	19.23	19.20	-10	20,668	-0.05%
2020/05/12	81	19.19	1	19.15	19.15	80	20,684	0.39%
2020/05/11	1	19.35	11	19.34	19.35	-10	20,613	-0.05%
2020/05/08	15	19.06	0	0.00	19.05	15	20,489	0.07%
2020/05/07	6	19.03	0	0.00	18.95	6	20,559	0.03%
2020/05/06	1	18.95	3	19.00	18.95	-2	20,609	-0.01%
2020/05/05	6	19.10	1	19.00	19.05	5	20,639	0.02%
2020/05/04	11	18.95	5	18.90	19.00	6	20,717	0.03%
2020/04/30	14	19.44	26	19.50	19.45	-12	20,655	-0.06%
2020/04/29	6	19.18	0	0.00	19.20	6	20,648	0.03%
2020/04/28	16	18.82	1	18.75	18.90	15	20,607	0.07%
2020/04/27	1	18.15	1	18.40	18.35	0	21,054	0.00%
2020/04/24	3	18.10	0	0.00	18.05	3	21,010	0.01%
2020/04/23	7	18.12	30	18.25	18.05	-23	20,911	-0.11%
2020/04/22	2	18.03	0	0.00	18.05	2	20,838	0.01%
2020/04/21	11	18.15	0	0.00	18.05	11	20,752	0.05%
2020/04/20	10	18.56	0	0.00	18.55	10	20,477	0.05%
2020/04/17	7	18.80	19	18.87	18.65	-12	20,474	-0.06%
2020/04/16	0	0.00	7.7	18.71	18.60	-7.7	20,299	-0.04%
2020/04/15	32	18.73	4	18.65	18.90	28	20,134	0.14%
2020/04/14	5.4	18.46	50	18.40	18.50	-44.6	19,874	-0.22%
2020/04/13	109	18.22	3	18.15	18.15	106	19,681	0.54%	大買/鉅額交易
2020/04/10	6	18.48	9	18.55	18.70	-3	19,420	-0.02%
2020/04/09	4	18.36	12	18.30	18.35	-8	19,230	-0.04%
2020/04/08	3.1	18.16	1	18.15	18.30	2.1	19,084	0.01%
2020/04/07	1	18.05	1	18.10	18.10	0	18,940	0.00%
2020/04/06	3	17.62	1.2	17.85	17.95	1.8	18,833	0.01%
2020/04/01	27	17.87	0	0.00	17.80	27	18,499	0.15%
2020/03/31	8	18.06	0	0.00	18.05	8	18,287	0.04%
2020/03/30	3	17.82	2	17.70	18.05	1	18,042	0.01%
2020/03/27	56	18.39	5	18.23	18.10	51	17,787	0.29%
2020/03/26	3	17.80	2	17.90	18.00	1	17,500	0.01%
2020/03/25	19	17.91	7	17.92	17.95	12	17,513	0.07%
2020/03/24	6	17.65	1	17.60	17.50	5	16,969	0.03%
2020/03/23	6	16.80	4	17.08	17.00	2	16,761	0.01%
2020/03/20	46.8	17.23	298	17.12	17.65	-251.2	16,517	-1.52%	大賣/鉅額交易
2020/03/19	125	16.46	36.3	16.20	16.15	88.7	15,734	0.56%	大買/
2020/03/18	21.3	17.47	14	17.47	17.50	7.3	14,982	0.05%
2020/03/17	32	17.99	1.4	17.95	17.85	30.6	14,459	0.21%
2020/03/16	282	18.98	2	19.00	18.75	280	13,625	2.05%	大買/鉅額交易
2020/03/13	31	19.00	77	18.99	19.55	-46	13,086	-0.35%
2020/03/12	52	20.13	23	20.07	20.00	29	12,287	0.24%
2020/03/11	9.6	20.83	0	0.00	20.75	9.6	11,610	0.08%
2020/03/10	11.1	20.74	203	20.65	20.90	-191.9	11,333	-1.69%	大賣/鉅額交易
2020/03/09	12	21.12	1	21.05	21.05	11	10,878	0.10%
2020/03/06	13.1	21.48	0	0.00	21.40	13.1	10,379	0.13%
2020/03/05	3	21.63	4	21.66	21.65	-1	10,227	-0.01%
2020/03/04	1	21.45	0	0.00	21.50	1	10,210	0.01%
2020/03/03	22	21.45	4	21.45	21.45	18	10,137	0.18%
2020/03/02	18	21.29	2	21.28	21.25	16	10,019	0.16%
2020/02/27	5	21.53	0	0.00	21.55	5	10,055	0.05%
2020/02/26	8	21.58	0	0.00	21.55	8	9,910	0.08%
2020/02/25	10	21.61	10	21.65	21.65	0	9,729	0.00%
2020/02/24	29	21.73	5	21.70	21.70	24	9,605	0.25%
2020/02/21	18.6	21.99	0	0.00	21.90	18.6	9,320	0.20%
2020/02/20	5.7	22.10	0	0.00	22.10	5.7	9,135	0.06%
2020/02/19	1	22.05	20	22.05	22.15	-19	8,980	-0.21%
2020/02/18	26	21.84	10	21.85	21.90	16	8,824	0.18%
2020/02/17	3	21.80	0	0.00	21.85	3	8,926	0.03%
2020/02/14	0	0.00	3	21.75	21.85	-3	8,987	-0.03%
2020/02/13	6	21.83	0	0.00	21.85	6	8,991	0.07%
2020/02/12	3	21.80	2	21.80	21.80	1	9,133	0.01%
2020/02/11	5	21.80	0.1	21.85	21.75	4.9	9,100	0.05%
2020/02/10	8	21.68	30	21.75	21.75	-22	9,110	-0.24%
2020/02/07	6	21.88	5	21.81	21.80	1	9,049	0.01%
2020/02/06	6	21.99	2	21.95	21.90	4	9,067	0.04%
2020/02/05	2	21.70	3	21.75	21.75	-1	9,015	-0.01%
2020/02/04	13	21.47	20	21.65	21.60	-7	8,980	-0.08%
2020/02/03	9	21.29	0	0.00	21.40	9	9,020	0.10%
2020/01/31	9.2	21.70	0	0.00	21.65	9.2	8,818	0.10%
2020/01/30	31	21.68	57.2	21.58	21.50	-26.2	8,640	-0.30%
2020/01/20	9	22.45	2.7	22.46	22.45	6.3	7,973	0.08%
2020/01/17	1.4	22.30	5	22.30	22.30	-3.6	7,876	-0.05%
2020/01/16	3	22.18	2	22.20	22.20	1	7,915	0.01%
2020/01/15	0	0.00	23.1	22.24	22.25	-23.1	7,924	-0.29%
2020/01/14	0	0.00	1	22.20	22.30	-1	7,920	-0.01%
2020/01/13	9	22.14	5	22.10	22.20	4	7,889	0.05%
2020/01/10	1	21.95	1	22.00	22.00	0	7,800	0.00%
2020/01/09	1	21.85	11	21.85	21.90	-10	7,784	-0.13%
2020/01/08	9	21.86	4	21.85	21.80	5	7,815	0.06%
2020/01/07	1	21.90	2	21.85	22.00	-1	7,773	-0.01%
2020/01/06	18	21.90	0	0.00	21.90	18	7,792	0.23%
2020/01/03	7	21.99	3	22.00	22.05	4	7,834	0.05%
2020/01/02	4	22.00	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%
2019/12/30	21	22.05	2	22.10	22.10	19	7,829	0.24%
2019/12/27	0.4	22.10	0	0.00	22.10	0.4	7,820	0.01%
2019/12/26	0	0.00	1	21.95	22.00	-1	7,860	-0.01%
2019/12/25	0	0.00	2	21.90	21.95	-2	8,036	-0.02%
2019/12/24	1	21.95	0	0.00	21.95	1	8,136	0.01%
2019/12/20	11	22.01	0	0.00	21.85	11	8,199	0.13%
2019/12/19	0	0.00	9	22.13	22.20	-9	7,982	-0.11%
2019/12/18	0	0.00	5	22.00	22.20	-5	7,992	-0.06%
2019/12/17	1	21.80	0	0.00	21.95	1	8,077	0.01%
2019/12/16	12	21.82	0	0.00	21.80	12	8,078	0.15%
2019/12/13	1	21.80	3	21.85	21.85	-2	8,162	-0.02%
2019/12/12	6	21.79	0	0.00	21.75	6	8,200	0.07%
2019/12/11	1.9	21.75	0	0.00	21.75	1.9	8,213	0.02%
2019/12/10	3.1	21.68	0	0.00	21.65	3.1	8,385	0.04%
2019/12/09	14.1	21.65	50.4	21.65	21.75	-36.3	8,565	-0.42%
2019/12/06	10	21.65	0	0.00	21.60	10	8,696	0.11%
2019/12/05	1	21.75	0	0.00	21.70	1	8,719	0.01%
2019/12/03	1	21.65	0	0.00	21.75	1	8,850	0.01%
2019/11/29	20	21.77	0	0.00	21.70	20	8,940	0.22%
2019/11/27	1	21.90	1	21.95	21.95	0	9,056	0.00%
2019/11/26	4.3	21.88	50	22.00	21.75	-45.7	9,130	-0.50%
2019/11/25	8.4	21.80	2	21.85	21.90	6.4	8,720	0.07%
2019/11/21	4	21.73	1.2	21.72	21.70	2.8	9,034	0.03%
2019/11/19	0	0.00	1	21.90	21.90	-1	9,012	-0.01%
2019/11/18	1.4	21.88	0	0.00	21.90	1.4	9,096	0.01%
2019/11/15	1	21.70	0	0.00	21.80	1	9,174	0.01%
2019/11/14	11.4	21.58	0	0.00	21.60	11.4	9,331	0.12%
2019/11/13	2	21.85	1	21.80	21.80	1	9,501	0.01%
2019/11/12	1	21.90	2	21.90	22.00	-1	10,102	-0.01%
2019/11/11	29	21.91	1	21.85	22.00	28	10,672	0.26%
2019/11/08	1.3	22.26	0	0.00	22.30	1.3	10,799	0.01%
2019/11/07	4.2	22.28	0	0.00	22.35	4.2	11,049	0.04%
2019/11/06	1.1	22.30	29.1	22.33	22.40	-28	11,094	-0.25%
2019/11/05	10	22.13	0	0.00	22.30	10	11,250	0.09%
2019/11/04	6	22.10	6	22.11	22.20	0	11,384	0.00%
2019/11/01	0.1	22.00	0.3	22.00	22.05	-0.2	11,523	0.00%
2019/10/31	26	21.96	23	21.91	21.90	3	11,689	0.03%
2019/10/30	17.6	21.70	11	21.75	21.80	6.6	11,664	0.06%
2019/10/29	1	21.55	1.3	21.56	21.60	-0.3	11,879	0.00%
2019/10/28	5	21.50	0	0.00	21.55	5	12,030	0.04%
2019/10/25	1	21.45	3.1	21.50	21.50	-2.1	12,094	-0.02%
2019/10/24	0	0.00	3	21.35	21.45	-3	12,163	-0.02%
2019/10/23	0	0.00	1	21.30	21.30	-1	12,290	-0.01%
2019/10/22	1	21.30	0	0.00	21.35	1	12,355	0.01%
2019/10/21	0	0.00	1	21.20	21.30	-1	12,387	-0.01%
2019/10/18	0	0.00	25.5	21.22	21.20	-25.5	12,427	-0.21%
2019/10/16	0	0.00	0.4	21.25	21.25	-0.4	12,497	0.00%
2019/10/15	0	0.00	37.4	21.20	21.20	-37.4	12,529	-0.30%
2019/10/14	0	0.00	13	21.15	21.20	-13	12,570	-0.10%
2019/10/09	10	21.00	0	0.00	21.10	10	12,596	0.08%
2019/10/08	3	21.08	0	0.00	21.20	3	12,633	0.02%
2019/10/04	2	21.03	0	0.00	21.10	2	12,932	0.02%
2019/10/03	4.5	21.07	0	0.00	21.05	4.5	12,971	0.03%
2019/10/02	3	21.25	1	21.15	21.20	2	12,951	0.02%
2019/10/01	3	21.27	14	21.27	21.30	-11	12,897	-0.09%
2019/09/27	4	21.00	2	21.10	20.95	2	12,776	0.02%
2019/09/26	3.1	21.05	0	0.00	21.15	3.1	12,765	0.02%
2019/09/25	3	21.10	0	21.20	21.15	3	12,843	0.02%
2019/09/23	22	21.20	0	0.00	21.25	22	12,895	0.17%
2019/09/20	1	21.10	2	21.18	21.25	-1	12,970	-0.01%
2019/09/19	2	21.13	0	0.00	21.20	2	12,766	0.02%
2019/09/18	1.1	21.21	0	0.00	21.20	1.1	12,728	0.01%
2019/09/17	0.1	21.15	33	21.10	21.10	-32.9	12,648	-0.26%
2019/09/16	86.1	20.95	5.1	20.95	20.95	81	12,747	0.64%
2019/09/12	0	0.00	12	20.99	20.95	-12	12,772	-0.09%
2019/09/11	0.1	21.00	52	20.89	20.95	-51.9	12,872	-0.40%
2019/09/10	2	20.65	417.3	20.69	20.85	-415.3	12,801	-3.24%	大賣/鉅額交易
2019/09/09	13	20.49	0	0.00	20.50	13	12,754	0.10%
2019/09/06	1	20.20	14	20.23	20.30	-13	12,782	-0.10%
2019/09/05	2	20.20	2	20.10	20.15	0	12,841	0.00%
2019/09/04	12	19.94	0	0.00	20.00	12	13,162	0.09%
2019/09/03	58	19.99	0	0.00	19.90	58	13,435	0.43%
2019/09/02	201	19.93	0	0.00	20.00	201	13,540	1.48%	大買/鉅額交易
2019/08/30	6	19.80	0	0.00	19.95	6	13,619	0.04%
2019/08/29	3.1	19.62	6	19.65	19.70	-2.9	13,587	-0.02%
2019/08/28	4	19.65	0	0.00	19.65	4	13,623	0.03%
2019/08/27	5.1	19.60	24	19.75	19.75	-18.9	13,695	-0.14%
2019/08/26	7.5	19.70	0	0.00	19.65	7.5	13,660	0.06%
2019/08/23	50	19.85	25	19.85	19.90	25	13,694	0.18%
2019/08/22	0.1	19.95	0	0.00	19.90	0.1	13,762	0.00%
2019/08/21	12	19.84	0	0.00	19.85	12	14,122	0.08%
2019/08/20	14	19.94	0	0.00	19.95	14	14,070	0.10%
2019/08/19	136	19.92	0.9	20.05	19.95	135.1	14,005	0.96%	大買/鉅額交易
2019/08/16	6	19.68	12	19.83	19.85	-6	13,875	-0.04%
2019/08/15	17	19.64	2	19.60	19.65	15	13,621	0.11%
2019/08/14	21.5	21.45	10	21.40	21.50	11.5	13,136	0.09%
2019/08/13	56	21.29	0	0.00	21.20	56	12,625	0.44%
2019/08/12	2	21.45	0	0.00	21.40	2	12,379	0.02%
2019/08/08	9	21.29	0	0.00	21.35	9	12,229	0.07%
2019/08/07	16	21.20	50	21.25	21.25	-34	12,227	-0.28%
2019/08/06	26	21.09	0	0.00	21.20	26	12,198	0.21%
2019/08/05	1.3	21.32	1	21.35	21.30	0.3	12,044	0.00%
2019/08/02	31	21.35	2.3	21.36	21.35	28.7	11,943	0.24%
2019/08/01	1	21.65	114	21.70	21.60	-113	11,832	-0.96%	大賣/鉅額交易
2019/07/31	2	21.80	3	21.87	21.95	-1	11,746	-0.01%
2019/07/29	0	0.00	10	21.75	21.70	-10	11,429	-0.09%
2019/07/26	11	21.65	0	0.00	21.70	11	11,397	0.10%
2019/07/25	1	21.40	5	21.66	21.70	-4	11,489	-0.03%
2019/07/24	2.6	21.39	0	0.00	21.45	2.6	11,645	0.02%
2019/07/22	1	21.35	0	0.00	21.40	1	11,606	0.01%
2019/07/18	5	21.20	0	0.00	21.30	5	11,666	0.04%
2019/07/16	0	0.00	1	21.10	21.20	-1	11,570	-0.01%
2019/07/15	1	21.10	0	0.00	21.20	1	11,519	0.01%
2019/07/12	2	21.20	1	21.20	21.20	1	11,468	0.01%
2019/07/08	20	20.85	0	0.00	20.90	20	11,069	0.18%
2019/07/05	8	20.85	0	0.00	20.90	8	11,100	0.07%
2019/07/04	3	20.85	2	20.85	20.90	1	11,132	0.01%
2019/07/03	28	20.70	0	0.00	20.80	28	11,133	0.25%
2019/07/02	0	0.00	2	20.70	20.80	-2	11,116	-0.02%
2019/07/01	2	20.75	0	0.00	20.75	2	11,019	0.02%
2019/06/28	0	0.00	1	20.90	20.85	-1	10,919	-0.01%
2019/06/27	1	20.90	20	20.90	21.00	-19	10,963	-0.17%
2019/06/26	1.9	20.85	0	0.00	20.80	1.9	10,968	0.02%
2019/06/21	5	20.82	0	0.00	20.75	5	10,882	0.05%
2019/06/20	35	20.95	0	0.00	20.90	35	10,707	0.33%
2019/06/19	0	0.00	1	20.90	21.00	-1	10,603	-0.01%
2019/06/18	7.5	20.61	0	0.00	20.65	7.5	10,345	0.07%
2019/06/17	279	20.58	0	0.00	20.65	279	10,326	2.70%	大買/鉅額交易
2019/06/13	2	20.45	8	20.26	20.45	-6	10,214	-0.06%
2019/06/12	20	20.26	1	20.45	20.45	19	10,194	0.19%
2019/06/11	11.2	21.01	62	21.02	20.80	-50.8	9,793	-0.52%
2019/06/10	0	0.00	52.3	21.45	21.40	-52.3	9,409	-0.56%
2019/06/06	2	21.10	2	21.25	21.30	0	9,389	0.00%
2019/06/05	0	0.00	2	21.05	21.10	-2	9,333	-0.02%
2019/06/04	2	20.95	0	0.00	21.00	2	9,266	0.02%
2019/06/03	1.6	20.97	2	20.85	21.00	-0.4	9,202	0.00%
2019/05/31	0	0.00	1	20.90	20.95	-1	9,113	-0.01%
2019/05/30	12	20.72	2	20.63	20.75	10	8,921	0.11%
2019/05/29	1	20.40	0	0.00	20.50	1	8,907	0.01%
2019/05/28	0	0.00	221	20.40	20.55	-221	8,985	-2.46%	大賣/鉅額交易
2019/05/27	2	20.38	3.4	20.37	20.40	-1.4	8,657	-0.02%
2019/05/24	1	20.30	0	0.00	20.30	1	8,653	0.01%
2019/05/23	4.8	20.21	35	20.25	20.25	-30.2	8,681	-0.35%
2019/05/21	1	20.30	4	20.31	20.40	-3	8,763	-0.03%
2019/05/20	51	20.07	3	20.10	20.05	48	8,592	0.56%
2019/05/16	1	19.95	1	20.00	19.90	0	8,501	0.00%
2019/05/15	8	20.01	0	0.00	20.00	8	8,434	0.09%
2019/05/14	12	19.95	0	0.00	19.95	12	8,454	0.14%
2019/05/13	2	20.05	0	0.00	20.05	2	8,375	0.02%
2019/05/10	8	20.08	0	20.10	20.10	8	8,407	0.09%
2019/05/09	5	20.04	0	0.00	20.05	5	8,385	0.06%
2019/05/08	5	20.02	0	0.00	20.20	5	8,300	0.06%
2019/05/06	9	19.96	5	20.00	20.00	4	8,299	0.05%
2019/05/03	7	20.17	19	20.19	20.20	-12	8,142	-0.15%
2019/05/02	24	20.24	2	20.30	20.25	22	8,057	0.27%
2019/04/30	241	20.16	1	20.15	20.20	240	7,910	3.03%	大買/鉅額交易
2019/04/29	1	19.85	0.6	19.80	19.90	0.4	7,609	0.00%
2019/04/26	5	19.60	3	19.65	19.70	2	7,604	0.03%
2019/04/25	5	19.55	0	0.00	19.70	5	7,579	0.07%
2019/04/24	0	0.00	5	19.50	19.60	-5	7,527	-0.07%
2019/04/23	3	19.35	0	0.00	19.40	3	7,526	0.04%
2019/04/22	0	0.00	6.2	19.35	19.35	-6.2	7,517	-0.08%
2019/04/19	0	0.00	1	19.25	19.30	-1	7,575	-0.01%
2019/04/18	2	19.15	10	19.20	19.20	-8	7,597	-0.11%
2019/04/17	1	19.15	0	0.00	19.25	1	7,701	0.01%
2019/04/15	1	19.25	0	0.00	19.30	1	7,796	0.01%
2019/04/12	1	19.10	1	19.20	19.25	0	7,775	0.00%
2019/04/11	4.9	19.17	0	0.00	19.20	4.9	7,745	0.06%
2019/04/10	2	19.20	0	0.00	19.30	2	7,714	0.03%
2019/04/08	1	19.20	0	0.00	19.25	1	7,734	0.01%
2019/04/03	6	19.19	0	0.00	19.20	6	7,702	0.08%
2019/04/02	2	19.25	0	0.00	19.25	2	7,731	0.03%
2019/04/01	7	19.30	0	0.00	19.25	7	7,772	0.09%
2019/03/29	0	0.00	23	19.16	19.40	-23	7,667	-0.30%
2019/03/28	0	19.10	0	0.00	19.05	0	7,613	0.00%
2019/03/27	1	19.20	0	0.00	19.15	1	7,663	0.01%
2019/03/26	1	19.15	0	0.00	19.20	1	7,785	0.01%
2019/03/25	1	19.10	0	0.00	19.15	1	7,900	0.01%
2019/03/22	10	19.26	1	19.25	19.25	9	7,883	0.11%
2019/03/21	6	19.25	0	0.00	19.35	6	7,913	0.08%
2019/03/20	5	19.20	0	0.00	19.30	5	7,963	0.06%
2019/03/19	0	0.00	0.5	19.15	19.20	-0.5	7,904	-0.01%
2019/03/18	40	19.03	0	0.00	19.10	40	7,873	0.51%
2019/03/15	20	19.00	0	0.00	19.00	20	7,920	0.25%
2019/03/14	5	18.90	0	0.00	18.95	5	7,832	0.06%
2019/03/13	2	18.88	1	18.85	18.95	1	7,925	0.01%
2019/03/12	0	0.00	0.5	18.90	18.90	-0.5	7,962	-0.01%
2019/03/11	0	0.00	1	18.80	18.75	-1	7,961	-0.01%
2019/03/08	16	18.75	0	0.00	18.75	16	7,958	0.20%
2019/03/07	5	18.85	4	19.00	18.80	1	8,163	0.01%
2019/03/05	1	18.80	0	0.00	18.85	1	8,175	0.01%
2019/03/04	1	18.80	3	18.83	18.85	-2	8,200	-0.02%
2019/02/27	0.7	18.85	2	18.85	18.90	-1.3	8,112	-0.02%
2019/02/26	12	18.75	0	0.00	18.70	12	7,957	0.15%
2019/02/25	2	18.65	0	0.00	18.70	2	7,871	0.03%
2019/02/22	1	18.60	0	0.00	18.65	1	7,863	0.01%
2019/02/21	0	0.00	1	18.55	18.60	-1	7,828	-0.01%
2019/02/20	0	0.00	18.4	18.55	18.55	-18.4	7,842	-0.23%
2019/02/19	0	0.00	1	18.45	18.45	-1	7,774	-0.01%
2019/02/18	100	18.45	1	18.45	18.45	99	7,771	1.27%
2019/02/14	2	18.40	0	18.40	18.40	2	7,675	0.03%
2019/02/13	1	18.45	0	0.00	18.40	1	7,614	0.01%
2019/02/12	2	18.50	2	18.50	18.50	0	7,519	0.00%
2019/02/11	2	18.48	2	18.50	18.45	0	7,493	0.00%
2019/01/30	3	18.40	0	0.00	18.45	3	7,463	0.04%
2019/01/28	0	0.00	3	18.45	18.45	-3	7,326	-0.04%
2019/01/25	1	18.45	55.1	18.48	18.45	-54.1	7,334	-0.74%
2019/01/24	0	0.00	0	18.25	18.30	0	7,206	0.00%
2019/01/23	0	0.00	4	18.25	18.25	-4	7,352	-0.05%
2019/01/22	1	18.25	0	0.00	18.20	1	7,402	0.01%
2019/01/21	2	18.25	0	0.00	18.20	2	7,363	0.03%
2019/01/18	0	0.00	12	18.20	18.25	-12	7,347	-0.16%
2019/01/17	0	0.00	16	18.00	18.05	-16	7,364	-0.22%
2019/01/16	0	0.00	17	18.05	17.95	-17	7,476	-0.23%
2019/01/15	0	0.00	7	18.10	18.10	-7	7,486	-0.09%
2019/01/11	1	17.95	3	17.97	18.00	-2	7,627	-0.03%
2019/01/10	0	0.00	2	17.85	17.95	-2	7,570	-0.03%
2019/01/09	0	0.00	15	17.89	17.95	-15	7,629	-0.20%
2019/01/08	7	17.71	1	17.75	17.70	6	7,618	0.08%
2019/01/07	0	0.00	5	17.65	17.80	-5	7,729	-0.06%
2019/01/04	0	0.00	1	17.50	17.40	-1	7,848	-0.01%
2019/01/03	2	17.45	0.1	17.50	17.50	1.9	8,406	0.02%
2019/01/02	5	17.35	0	0.00	17.40	5	8,432	0.06%
2018/12/25	2	17.35	0	0.00	17.35	2	8,679	0.02%
2018/12/21	1	17.45	0	0.00	17.40	1	8,760	0.01%
2018/12/19	3	17.43	0	0.00	17.60	3	8,709	0.03%
2018/12/18	1	17.40	0	0.00	17.45	1	8,639	0.01%
2018/12/14	3	17.50	0	0.00	17.55	3	8,798	0.03%
2018/12/13	1	17.60	0	0.00	17.60	1	8,807	0.01%
2018/12/06	1	17.65	0	0.00	17.70	1	8,826	0.01%
2018/12/04	0	0.00	2	17.70	17.85	-2	8,735	-0.02%
2018/12/03	0	0.00	20.9	17.75	17.75	-20.9	8,694	-0.24%
2018/11/28	1	17.70	0	0.00	17.70	1	8,504	0.01%
2018/11/23	0.6	17.65	0	0.00	17.60	0.6	8,495	0.01%
2018/11/22	11	17.65	10	17.60	17.65	1	8,528	0.01%
2018/11/21	0	0.00	13	17.62	17.65	-13	8,561	-0.15%
2018/11/20	7	17.71	0	0.00	17.70	7	8,561	0.08%
2018/11/14	6	17.65	0	0.00	17.70	6	8,715	0.07%
2018/11/13	3	17.60	10	17.60	17.60	-7	8,848	-0.08%
2018/11/09	0	0.00	0.1	17.70	17.70	-0.1	9,383	0.00%
2018/11/08	0	0.00	88	17.70	17.70	-88	9,848	-0.89%
2018/11/07	88	17.60	0	0.00	17.65	88	9,919	0.89%
2018/11/06	0.2	17.55	0	0.00	17.55	0.2	10,113	0.00%
2018/11/02	2	17.40	0	0.00	17.50	2	10,551	0.02%
2018/11/01	0.1	17.45	2	17.30	17.40	-1.9	10,719	-0.02%
2018/10/31	31	17.40	0	0.00	17.45	31	10,817	0.29%
2018/10/30	1	17.20	0	0.00	17.35	1	10,711	0.01%
2018/10/29	4.1	17.12	0	0.00	17.15	4.1	10,732	0.04%
2018/10/25	3	17.17	5	17.05	17.25	-2	10,853	-0.02%
2018/10/23	21	17.32	1	17.40	17.30	20	11,101	0.18%
2018/10/22	0	0.00	5	17.45	17.50	-5	11,146	-0.04%
2018/10/19	2	17.40	35.5	17.35	17.55	-33.5	11,180	-0.30%
2018/10/17	1	17.50	0	0.00	17.50	1	11,046	0.01%
2018/10/16	20	17.40	0	0.00	17.50	20	10,974	0.18%
2018/10/15	12	17.54	0	0.00	17.45	12	10,855	0.11%
2018/10/12	7	17.34	1.1	17.41	17.75	5.9	10,710	0.05%
2018/10/11	27	17.69	10.9	17.65	17.50	16.1	10,559	0.15%
2018/10/09	0	0.00	8.1	18.06	18.10	-8.1	9,993	-0.08%
2018/10/08	0	0.00	11	18.10	18.05	-11	9,952	-0.11%
2018/10/05	5	18.04	0.2	18.15	18.00	4.8	9,914	0.05%
2018/10/03	1	18.35	2	18.40	18.40	-1	9,623	-0.01%
2018/10/02	1	18.35	0	0.00	18.35	1	9,619	0.01%
2018/10/01	2	18.50	0	0.00	18.55	2	9,520	0.02%
2018/09/28	0	0.00	3	18.50	18.50	-3	9,562	-0.03%
2018/09/27	0	0.00	2	18.45	18.50	-2	9,516	-0.02%
2018/09/26	3.4	18.45	0	0.00	18.45	3.4	9,434	0.04%
2018/09/25	0	0.00	1.4	18.45	18.45	-1.4	9,466	-0.01%
2018/09/21	0	0.00	10	18.45	18.50	-10	9,403	-0.11%
2018/09/20	0	0.00	3	18.25	18.30	-3	9,211	-0.03%
2018/09/19	0	0.00	1.4	18.11	18.15	-1.4	9,210	-0.02%
2018/09/18	0	0.00	5	18.01	18.05	-5	9,231	-0.05%
2018/09/14	4	17.95	1	18.00	18.00	3	9,266	0.03%
2018/09/13	0	0.00	1	18.00	18.00	-1	9,298	-0.01%
2018/09/11	2	17.80	5	17.80	17.85	-3	9,380	-0.03%
2018/09/06	1	17.80	0	0.00	17.75	1	9,844	0.01%
2018/09/04	3	17.95	10	17.95	18.00	-7	9,801	-0.07%
2018/08/31	1	17.95	0	0.00	18.00	1	9,980	0.01%
2018/08/30	1	17.90	0	0.00	17.95	1	10,074	0.01%
2018/08/28	0	0.00	1	17.85	17.90	-1	10,117	-0.01%
2018/08/27	1	17.80	2	17.83	17.80	-1	10,144	-0.01%
2018/08/22	1	17.90	2	17.98	18.00	-1	10,759	-0.01%
2018/08/21	4	17.83	1.4	17.90	17.90	2.6	10,681	0.02%
2018/08/20	2	17.70	0	0.00	17.75	2	10,650	0.02%
2018/08/17	1	17.55	0	0.00	17.55	1	10,577	0.01%
2018/08/16	2	17.45	48	17.35	17.45	-46	10,537	-0.44%
2018/08/15	14.1	18.66	1	18.65	18.65	13.1	10,139	0.13%
2018/08/14	3	18.70	99	18.60	18.70	-96	9,689	-0.99%
2018/08/13	21	18.71	0	0.00	18.55	21	9,543	0.22%
2018/08/10	0	0.00	6.1	18.75	18.75	-6.1	9,299	-0.07%
2018/08/09	3	18.50	3	18.45	18.50	0	9,002	0.00%
2018/08/08	1	18.40	3	18.35	18.40	-2	8,856	-0.02%
2018/08/07	1	18.25	0.1	18.30	18.25	0.9	8,738	0.01%
2018/08/06	0	0.00	38.2	18.25	18.25	-38.2	8,609	-0.44%
2018/08/03	1	18.20	2	18.25	18.25	-1	8,547	-0.01%
2018/08/02	4	18.25	1	18.35	18.25	3	8,494	0.04%
2018/08/01	1	18.25	0	0.00	18.35	1	8,438	0.01%
2018/07/31	0	0.00	1	18.20	18.35	-1	8,385	-0.01%
2018/07/30	1	18.05	26	18.03	18.10	-25	8,112	-0.31%
2018/07/27	10	17.95	0	0.00	18.00	10	7,968	0.13%
2018/07/26	11	17.95	3	18.00	18.00	8	7,897	0.10%
2018/07/25	12	17.92	0	0.00	17.90	12	7,903	0.15%
2018/07/23	0	0.00	51	17.95	17.95	-51	7,938	-0.64%
2018/07/20	0	0.00	6	17.85	17.90	-6	7,961	-0.08%
2018/07/19	6	17.80	3	17.80	17.85	3	7,993	0.04%
2018/07/17	2	17.75	0	0.00	17.80	2	8,014	0.02%
2018/07/13	3	17.80	0	0.00	17.80	3	8,103	0.04%
2018/07/12	0	0.00	5	17.73	17.75	-5	8,122	-0.06%
2018/07/11	2	17.65	0	0.00	17.60	2	8,165	0.02%
2018/07/10	0	0.00	0.3	17.70	17.70	-0.3	8,159	0.00%
2018/07/09	2	17.65	3	17.65	17.60	-1	8,174	-0.01%
2018/07/06	0	0.00	5	17.50	17.55	-5	8,193	-0.06%
2018/07/05	0	0.00	4	17.55	17.60	-4	8,171	-0.05%
2018/07/04	0	0.00	20	17.60	17.60	-20	8,233	-0.24%
2018/07/03	2	17.50	0	0.00	17.50	2	8,303	0.02%
2018/07/02	2	17.63	0	0.00	17.60	2	8,247	0.02%
2018/06/27	1	17.50	60	17.60	17.50	-59	8,061	-0.73%
2018/06/26	30	17.55	0	0.00	17.55	30	7,998	0.38%
2018/06/25	0	0.00	1	17.60	17.60	-1	7,908	-0.01%
2018/06/22	57	17.55	10	17.55	17.55	47	7,893	0.60%
2018/06/21	10	17.70	5	17.60	17.60	5	7,786	0.06%
2018/06/20	11	17.68	10	17.60	17.65	1	7,829	0.01%
2018/06/19	11	17.63	0	0.00	17.60	11	7,755	0.14%
2018/06/15	2	17.80	1	17.85	17.85	1	7,568	0.01%
2018/06/14	12	17.81	1	17.90	17.80	11	7,344	0.15%
2018/06/13	4	18.00	3	18.00	18.05	1	7,274	0.01%
2018/06/12	12	18.00	1.1	18.05	18.05	10.9	7,514	0.15%
2018/06/11	0	0.00	18	18.05	18.05	-18	7,448	-0.24%
2018/06/08	3	18.05	0	0.00	18.05	3	7,394	0.04%
2018/06/07	7	18.00	62	18.01	18.10	-55	7,460	-0.74%
2018/06/06	14	17.95	0	0.00	17.95	14	7,347	0.19%
2018/06/05	12	17.85	6	17.85	17.95	6	7,344	0.08%
2018/06/04	2	17.80	1	17.80	17.80	1	7,283	0.01%
2018/05/31	57	17.69	0	0.00	17.90	57	7,237	0.79%
2018/05/30	14	17.69	0	0.00	17.65	14	6,865	0.20%
2018/05/29	4	17.80	0	0.00	17.90	4	6,737	0.06%
2018/05/28	5	17.80	3.4	17.81	17.85	1.6	6,772	0.02%
2018/05/25	13	17.71	0	0.00	17.75	13	6,837	0.19%
2018/05/24	4	17.74	0	0.00	17.75	4	6,835	0.06%
2018/05/23	1	17.80	0	0.00	17.75	1	6,889	0.01%
2018/05/21	4	17.84	20	17.89	17.90	-16	6,942	-0.23%
2018/05/17	0	0.00	2.4	17.92	17.90	-2.4	7,132	-0.03%
2018/05/16	3	17.93	3	17.92	17.90	0	7,183	0.00%
2018/05/15	0	0.00	21	17.94	18.00	-21	7,410	-0.28%
2018/05/14	0	0.00	2	17.85	17.90	-2	7,812	-0.03%
2018/05/11	0	0.00	3	17.85	17.85	-3	8,016	-0.04%
2018/05/10	5	17.79	3	17.80	17.80	2	8,184	0.02%
2018/05/09	3	17.80	0	0.00	17.75	3	8,278	0.04%
2018/05/08	11	17.80	0	0.00	17.80	11	8,549	0.13%
2018/05/07	3	17.80	30.5	17.80	17.75	-27.5	8,590	-0.32%
2018/05/03	13	17.90	4	17.95	17.90	9	8,633	0.10%
2018/05/02	0	0.00	1.1	18.00	18.00	-1.1	8,694	-0.01%
2018/04/27	2	17.80	1	17.80	17.85	1	8,665	0.01%
2018/04/26	4	17.75	1	17.80	17.85	3	8,693	0.03%
2018/04/25	3	17.70	0	0.00	17.80	3	8,686	0.03%
2018/04/24	0	0.00	1	17.80	17.75	-1	8,746	-0.01%
2018/04/23	9	17.77	1	17.80	17.80	8	8,847	0.09%
2018/04/20	10	17.80	0	0.00	17.75	10	8,867	0.11%
2018/04/19	0	0.00	2	17.80	17.85	-2	8,890	-0.02%
2018/04/18	7	17.75	0	0.00	17.75	7	8,876	0.08%
2018/04/17	4	17.61	3	17.60	17.75	1	8,923	0.01%
2018/04/16	1	17.75	4	17.75	17.75	-3	8,924	-0.03%
2018/04/13	0.1	17.80	0	0.00	17.80	0.1	9,015	0.00%
2018/04/11	2	17.75	1	17.80	17.75	1	9,331	0.01%
2018/04/09	0.9	17.65	0	0.00	17.65	0.9	9,334	0.01%
2018/04/02	10	17.55	0	0.00	17.55	10	9,337	0.11%
2018/03/31	3	17.60	19	17.60	17.60	-16	9,408	-0.17%
2018/03/30	3	17.55	20	17.60	17.60	-17	9,444	-0.18%
2018/03/29	2	17.53	0	0.00	17.50	2	9,405	0.02%
2018/03/27	2	17.55	50	17.60	17.60	-48	9,378	-0.51%
2018/03/23	4	17.49	0	0.00	17.45	4	9,329	0.04%
2018/03/22	2	17.60	1	17.55	17.60	1	9,279	0.01%
2018/03/21	0	0.00	0.4	17.60	17.60	-0.4	9,264	0.00%
2018/03/20	0	0.00	5	17.55	17.55	-5	9,377	-0.05%
2018/03/19	3	17.55	18	17.55	17.60	-15	9,332	-0.16%
2018/03/16	5	17.40	24.1	17.48	17.60	-19.1	9,311	-0.21%
2018/03/15	0	0.00	20	17.45	17.40	-20	9,048	-0.22%
2018/03/14	2	17.40	22	17.45	17.45	-20	9,037	-0.22%
2018/03/13	3	17.45	11	17.42	17.45	-8	9,082	-0.09%
2018/03/12	2	17.33	0	0.00	17.35	2	8,968	0.02%
2018/03/09	0	0.00	2	17.20	17.25	-2	8,979	-0.02%
2018/03/06	0	0.00	10	17.10	17.10	-10	9,200	-0.11%
2018/03/05	1	17.00	0	0.00	16.95	1	9,444	0.01%
2018/03/02	4	17.01	0	0.00	17.00	4	9,392	0.04%
2018/02/27	12	17.20	2	17.20	17.20	10	9,260	0.11%
2018/02/23	102	16.95	0	0.00	17.05	102	9,122	1.12%	大買/鉅額交易
2018/02/22	1	16.85	4	16.95	16.95	-3	9,212	-0.03%
2018/02/21	17	16.86	0	0.00	16.95	17	9,319	0.18%
2018/02/12	4	16.70	0	0.00	16.75	4	9,226	0.04%
2018/02/09	0	0.00	7	16.60	16.65	-7	9,147	-0.08%
2018/02/08	10	16.85	22	16.85	16.80	-12	9,019	-0.13%
2018/02/07	0	0.00	1	16.90	16.90	-1	8,990	-0.01%
2018/02/06	11	16.71	8	16.65	16.60	3	8,789	0.03%
2018/02/05	29	17.13	0	0.00	17.10	29	8,392	0.35%
2018/02/02	2	17.30	0	0.00	17.40	2	8,225	0.02%
2018/02/01	1	17.35	0	0.00	17.40	1	8,124	0.01%
2018/01/31	2	17.15	4	17.15	17.40	-2	8,104	-0.02%
2018/01/25	0	0.00	20.1	17.40	17.40	-20.1	7,627	-0.26%
2018/01/24	7	17.27	15	17.30	17.25	-8	7,529	-0.11%
2018/01/22	3	17.30	2	17.35	17.40	1	7,520	0.01%
2018/01/18	2	17.45	0	0.00	17.50	2	7,445	0.03%
2018/01/17	0	0.00	3	17.40	17.50	-3	7,373	-0.04%
2018/01/16	2	17.40	1	17.35	17.40	1	7,316	0.01%
2018/01/15	20	17.30	0	0.00	17.35	20	7,314	0.27%
2018/01/12	0	0.00	0.3	17.20	17.30	-0.3	7,354	0.00%
2018/01/11	4	17.18	5	17.25	17.25	-1	7,314	-0.01%
2018/01/09	1	17.25	1	17.20	17.30	0	7,418	0.00%
2018/01/08	5	17.27	10	17.25	17.30	-5	7,430	-0.07%
2018/01/05	20	17.10	7.3	17.06	17.15	12.7	7,285	0.17%
2018/01/03	21.5	16.90	2.3	16.86	16.90	19.3	7,272	0.26%