華南金 (2880)-永豐金-中正券商分點個股進出

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
22.40
漲跌
▼0.55
漲幅
-2.40%
成交量
20,187張
產業
上市金融類股
1539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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/04/16	9	22.48	2.6	22.58	22.40	6.4	10,148	0.06%
2024/04/15	0	22.95	1.4	22.84	22.95	-1.4	9,885	-0.01%
2024/04/12	4	22.94	0.7	23.03	23.00	3.3	9,824	0.03%
2024/04/11	0	0.00	0.6	23.18	23.20	-0.6	9,588	-0.01%
2024/04/10	5.2	23.20	0.4	23.20	23.15	4.8	9,512	0.05%
2024/04/09	1	23.10	0.5	23.07	23.20	0.5	9,512	0.01%
2024/04/08	0	0.00	1.4	22.99	23.10	-1.4	9,446	-0.02%
2024/04/03	9	22.89	0	0.00	22.85	9	9,417	0.10%
2024/04/02	5	23.10	0	0.00	23.20	5	9,368	0.05%
2024/04/01	0	0.00	1	23.15	23.20	-1	9,412	-0.01%
2024/03/29	0	22.90	24.2	23.22	23.15	-24.2	9,418	-0.26%
2024/03/28	4.3	22.91	0.2	22.95	22.90	4.1	9,127	0.04%
2024/03/27	0.1	23.00	4.1	23.00	23.00	-4	9,025	-0.04%
2024/03/26	1	22.95	0.1	23.00	23.05	0.9	9,034	0.01%
2024/03/22	11	22.92	6	22.95	22.95	5	8,953	0.06%
2024/03/21	5.2	22.99	43	22.85	23.00	-37.8	8,805	-0.43%
2024/03/20	0	22.60	1	22.60	22.55	-1	8,693	-0.01%
2024/03/19	0.2	22.85	3.3	22.91	22.80	-3.1	8,611	-0.04%
2024/03/18	1	22.95	7.4	23.05	22.95	-6.4	8,441	-0.08%
2024/03/15	0	0.00	18.4	22.87	23.00	-18.4	8,256	-0.22%
2024/03/14	63	22.58	4.7	22.65	22.80	58.3	7,861	0.74%
2024/03/13	1.3	21.98	5.4	22.08	22.15	-4.1	7,452	-0.06%
2024/03/12	6.2	22.05	0	22.05	22.05	6.2	7,346	0.08%
2024/03/11	2	22.05	21.1	22.04	22.00	-19.1	7,352	-0.26%
2024/03/08	9	21.80	4.1	21.89	22.00	5	7,333	0.07%
2024/03/07	2	21.85	2	21.88	21.85	0	7,168	0.00%
2024/03/06	1	21.80	0.1	21.90	21.80	0.9	7,130	0.01%
2024/03/05	4.2	21.70	10	21.70	21.70	-5.8	7,926	-0.07%
2024/03/04	3	21.75	0	0.00	21.75	3	7,954	0.04%
2024/03/01	0	0.00	0.4	21.90	21.85	-0.4	8,074	0.00%
2024/02/29	1.1	21.80	12	21.85	22.00	-10.9	8,180	-0.13%
2024/02/27	5	21.70	3	21.85	21.85	2	8,013	0.02%
2024/02/26	5	21.63	10	21.65	21.60	-5	7,956	-0.06%
2024/02/23	0	0.00	0.5	21.70	21.75	-0.5	7,966	-0.01%
2024/02/22	0	0.00	20	21.75	21.70	-20	8,148	-0.25%
2024/02/20	1	21.85	0	0.00	21.85	1	8,256	0.01%
2024/02/19	22	21.85	24	21.76	21.90	-2	8,389	-0.02%
2024/02/16	7	21.74	2	21.83	21.75	5	8,616	0.06%
2024/02/15	6.4	21.70	1	21.75	21.75	5.4	8,605	0.06%
2024/02/05	24.7	21.81	1	21.85	21.75	23.7	8,515	0.28%
2024/02/02	0	0.00	33	21.77	21.90	-33	8,448	-0.39%
2024/02/01	0	0.00	4	21.80	21.85	-4	8,461	-0.05%
2024/01/31	13	21.64	0.1	21.65	21.60	12.9	8,431	0.15%
2024/01/30	0.1	21.65	0	0.00	21.50	0.1	8,387	0.00%
2024/01/26	22	21.65	0.3	21.55	21.65	21.7	8,481	0.26%
2024/01/25	1	21.35	0	0.00	21.40	1	8,491	0.01%
2024/01/24	1.2	21.41	0	0.00	21.40	1.2	8,466	0.01%
2024/01/23	1	21.25	0	0.00	21.35	1	8,485	0.01%
2024/01/22	1.1	21.26	3	21.25	21.25	-1.9	8,592	-0.02%
2024/01/19	2	21.13	0	0.00	21.20	2	8,570	0.02%
2024/01/18	2	21.13	0	0.00	21.10	2	8,609	0.02%
2024/01/17	6.4	21.17	0	0.00	21.05	6.4	8,642	0.07%
2024/01/16	5.1	21.55	0	21.60	21.45	5.1	8,394	0.06%
2024/01/15	4	21.88	0	0.00	21.85	4	8,238	0.05%
2024/01/12	10.1	22.05	0	0.00	22.00	10.1	8,368	0.12%
2024/01/11	1	22.10	7	22.10	22.10	-6	8,423	-0.07%
2024/01/10	1	21.95	1	21.95	21.95	0	8,392	0.00%
2024/01/09	0	22.10	0	0.00	21.95	0	8,369	0.00%
2024/01/08	0.1	22.15	1	22.20	22.20	-0.9	8,386	-0.01%
2024/01/03	1.3	22.02	1	22.00	22.00	0.3	8,763	0.00%
2023/12/29	0	22.30	2	22.33	22.35	-2	8,785	-0.02%
2023/12/28	0	0.00	2.3	22.34	22.40	-2.3	9,047	-0.03%
2023/12/27	1	22.15	3	22.25	22.25	-2	9,000	-0.02%
2023/12/26	0	0.00	3	22.08	22.20	-3	8,957	-0.03%
2023/12/25	1	21.80	1	21.95	21.95	0	8,979	0.00%
2023/12/22	0.7	21.85	1	21.90	21.90	-0.3	9,044	0.00%
2023/12/20	2.1	21.96	1	22.20	21.90	1.1	9,149	0.01%
2023/12/19	1.1	22.15	0	0.00	22.20	1.1	9,049	0.01%
2023/12/18	0	0.00	0.4	22.35	22.35	-0.4	9,185	0.00%
2023/12/14	0	0.00	3	22.40	22.40	-3	9,009	-0.03%
2023/12/13	0.1	22.10	6.4	22.10	22.20	-6.3	8,829	-0.07%
2023/12/11	1	22.05	1	22.20	22.20	0	9,087	0.00%
2023/12/07	1	22.00	0	0.00	22.00	1	9,126	0.01%
2023/12/06	0	0.00	7	22.11	22.15	-7	9,160	-0.08%
2023/12/05	2.2	21.81	0	0.00	22.00	2.2	9,092	0.02%
2023/12/01	0.1	21.97	0	0.00	21.95	0.1	9,145	0.00%
2023/11/30	0	0.00	20	22.20	22.25	-20	9,118	-0.22%
2023/11/29	1	22.00	1.3	22.09	22.05	-0.3	8,298	0.00%
2023/11/28	0	21.90	7.2	22.06	22.10	-7.2	8,178	-0.09%
2023/11/27	20	21.75	1	21.95	21.85	19	8,488	0.22%
2023/11/23	1	21.65	10	21.65	21.80	-9	8,388	-0.11%
2023/11/21	0.1	21.80	110.9	21.71	21.85	-110.8	8,432	-1.31%	大賣/鉅額交易
2023/11/20	0	0.00	1	21.60	21.60	-1	8,468	-0.01%
2023/11/16	1	21.30	8.9	21.37	21.50	-7.9	8,413	-0.09%
2023/11/15	0	21.20	2	21.25	21.45	-2	8,316	-0.02%
2023/11/14	0	0.00	6	20.99	21.00	-6	8,166	-0.07%
2023/11/13	0	0.00	4	20.98	20.95	-4	8,343	-0.05%
2023/11/10	6.1	20.82	0	0.00	20.90	6.1	8,559	0.07%
2023/11/09	2.1	20.73	0	0.00	20.75	2.1	8,701	0.02%
2023/11/08	0	0.00	2	20.83	20.85	-2	8,821	-0.02%
2023/11/06	1	21.00	0	20.95	20.95	1	8,959	0.01%
2023/11/03	3	20.80	0	0.00	20.85	3	8,904	0.03%
2023/11/02	0	0.00	6	20.59	20.60	-6	8,963	-0.07%
2023/10/31	0	20.35	0	0.00	20.30	0	9,086	0.00%
2023/10/30	1	20.35	0.2	20.40	20.30	0.8	9,213	0.01%
2023/10/27	0.4	20.40	20	20.45	20.45	-19.6	9,210	-0.21%
2023/10/26	6	20.28	0	0.00	20.25	6	9,321	0.06%
2023/10/25	4.1	20.40	0	0.00	20.40	4.1	9,265	0.04%
2023/10/24	2	20.40	0	0.00	20.40	2	9,230	0.02%
2023/10/23	2	20.50	0	0.00	20.50	2	9,231	0.02%
2023/10/20	4.1	20.51	0	0.00	20.50	4.1	9,209	0.04%
2023/10/19	3	20.80	0	0.00	20.75	3	9,104	0.03%
2023/10/18	1	20.80	1	20.95	20.80	0	9,079	0.00%
2023/10/13	0.1	21.05	0	0.00	20.95	0.1	9,080	0.00%
2023/10/12	0	0.00	23	21.15	21.20	-23	9,112	-0.25%
2023/10/11	0.1	20.84	7	20.88	21.00	-6.9	9,086	-0.08%
2023/10/06	0	0.00	0.5	20.60	20.55	-0.5	8,898	-0.01%
2023/10/05	0	20.40	1	20.40	20.30	-1	8,934	-0.01%
2023/10/04	17	20.28	0	0.00	20.20	17	8,920	0.19%
2023/10/03	2.1	20.53	0	0.00	20.45	2.1	8,707	0.02%
2023/10/02	41	20.60	0.2	20.60	20.55	40.8	8,817	0.46%
2023/09/28	1	20.50	1	20.60	20.50	0	9,148	0.00%
2023/09/27	4.8	20.56	0	0.00	20.50	4.8	9,172	0.05%
2023/09/26	6.8	20.56	10	20.65	20.55	-3.2	9,154	-0.03%
2023/09/25	2	20.75	0	0.00	20.75	2	9,020	0.02%
2023/09/22	1.2	20.67	0	0.00	20.70	1.2	9,164	0.01%
2023/09/21	6.8	20.66	0	0.00	20.60	6.8	9,204	0.07%
2023/09/20	2	20.85	1.1	20.90	20.90	1	9,068	0.01%
2023/09/19	10.1	20.95	0	0.00	20.85	10.1	9,071	0.11%
2023/09/18	0	20.96	1	20.95	20.95	-1	9,082	-0.01%
2023/09/15	0.2	21.11	0	0.00	21.00	0.2	9,141	0.00%
2023/09/14	0	0.00	4.3	21.03	21.20	-4.3	9,011	-0.05%
2023/09/12	0.2	20.83	1.2	20.80	20.90	-1	9,069	-0.01%
2023/09/11	6.5	20.69	0	0.00	20.75	6.5	9,029	0.07%
2023/09/08	1.1	20.51	50	20.50	20.55	-48.9	8,994	-0.54%
2023/09/07	3	20.52	0	0.00	20.50	3	9,070	0.03%
2023/09/06	14.4	20.54	1	20.65	20.50	13.4	9,038	0.15%
2023/09/05	2	20.68	0	0.00	20.65	2	9,004	0.02%
2023/09/04	51	20.70	0	0.00	20.70	51	9,002	0.57%
2023/09/01	1.3	20.62	2	20.68	20.60	-0.7	9,050	-0.01%
2023/08/31	12.1	20.70	0	0.00	20.50	12.1	9,070	0.13%
2023/08/30	0	0.00	13	20.80	20.85	-13	8,620	-0.15%
2023/08/29	4	20.71	0	0.00	20.70	4	8,741	0.05%
2023/08/28	2.1	20.70	0	0.00	20.80	2.1	8,757	0.02%
2023/08/25	13.1	20.62	0	0.00	20.60	13.1	9,983	0.13%
2023/08/24	27.6	20.70	1	20.60	20.70	26.6	10,088	0.26%
2023/08/23	10.1	20.86	0	0.00	20.80	10.1	10,050	0.10%
2023/08/22	50	20.95	50	20.95	20.90	0	10,047	0.00%
2023/08/21	20.2	20.94	0	0.00	20.90	20.2	10,108	0.20%
2023/08/18	8.3	20.81	0	0.00	20.80	8.3	10,119	0.08%
2023/08/17	18.2	20.87	0	0.00	20.85	18.2	10,146	0.18%
2023/08/16	62.9	21.69	31.2	21.68	21.60	31.7	10,018	0.32%
2023/08/15	10.2	21.96	0	0.00	21.90	10.2	9,945	0.10%
2023/08/14	1.6	22.12	27	22.15	22.15	-25.4	9,949	-0.26%
2023/08/11	1	22.30	2	22.43	22.30	-1	10,042	-0.01%
2023/08/10	1	22.35	0	0.00	22.30	1	10,069	0.01%
2023/08/07	2.3	22.30	0	0.00	22.25	2.3	9,991	0.02%
2023/08/04	4.4	22.22	2	22.25	22.25	2.4	10,055	0.02%
2023/08/02	0.2	22.30	0	0.00	22.15	0.2	10,028	0.00%
2023/08/01	0	22.30	5	22.48	22.55	-5	9,979	-0.05%
2023/07/31	0	22.25	12.4	22.35	22.25	-12.4	9,921	-0.12%
2023/07/28	1	22.25	10.7	22.30	22.20	-9.7	9,898	-0.10%
2023/07/27	0	0.00	20	22.25	22.30	-20	9,934	-0.20%
2023/07/26	0	0.00	1.1	22.20	22.20	-1.1	10,146	-0.01%
2023/07/24	2	21.93	0	0.00	21.90	2	11,060	0.02%
2023/07/21	1.2	22.12	5	22.25	22.10	-3.8	11,092	-0.03%
2023/07/20	0	22.15	1.7	22.22	22.25	-1.6	11,086	-0.01%
2023/07/19	2	22.25	6	22.17	22.10	-4	11,039	-0.04%
2023/07/18	0	0.00	0.4	22.25	22.15	-0.4	11,021	0.00%
2023/07/17	0	0.00	0.3	22.20	22.20	-0.3	11,000	0.00%
2023/07/14	0.3	21.95	4.1	21.98	22.05	-3.8	10,992	-0.03%
2023/07/12	0.1	21.75	0	0.00	21.85	0.1	10,975	0.00%
2023/07/11	1.3	21.85	2.3	21.85	21.80	-1.1	10,956	-0.01%
2023/07/10	12.3	21.44	0	0.00	21.40	12.3	10,960	0.11%
2023/07/07	1.8	21.44	0	0.00	21.40	1.8	10,921	0.02%
2023/07/06	12.6	21.74	0	0.00	21.60	12.6	10,801	0.12%
2023/07/05	0.2	22.10	22	22.05	22.00	-21.8	10,449	-0.21%
2023/07/04	4.3	22.09	1.5	22.12	22.05	2.8	10,363	0.03%
2023/07/03	2.1	22.20	2	22.15	22.10	0.1	10,402	0.00%
2023/06/30	3	22.15	0	0.00	22.20	3	10,462	0.03%
2023/06/29	0.1	22.20	0	0.00	22.15	0.1	10,317	0.00%
2023/06/28	3	22.18	1	22.15	22.15	2	10,277	0.02%
2023/06/27	3.8	22.21	0	0.00	22.20	3.8	10,251	0.04%
2023/06/26	3.2	22.24	2	22.30	22.25	1.2	10,263	0.01%
2023/06/21	2	22.20	4	22.33	22.35	-2	10,281	-0.02%
2023/06/20	2.5	22.26	0	0.00	22.25	2.5	10,383	0.02%
2023/06/19	1	22.15	7	22.22	22.35	-6	10,418	-0.06%
2023/06/16	2	22.30	1	22.30	22.20	1	10,438	0.01%
2023/06/15	7.1	22.34	1	22.30	22.40	6.1	10,337	0.06%
2023/06/14	1	22.40	0	0.00	22.45	1	10,473	0.01%
2023/06/13	0	22.45	4	22.30	22.45	-4	10,744	-0.04%
2023/06/12	9.1	22.31	2	22.30	22.30	7.1	10,905	0.06%
2023/06/09	4.1	22.34	0	22.35	22.25	4	11,120	0.04%
2023/06/06	0.4	22.40	1	22.35	22.35	-0.6	11,312	0.00%
2023/06/05	1	22.45	3.4	22.44	22.40	-2.4	11,368	-0.02%
2023/06/02	9.1	22.27	2.4	22.39	22.30	6.7	11,361	0.06%
2023/06/01	1.2	22.25	0.1	22.25	22.20	1.1	11,280	0.01%
2023/05/30	0	0.00	22	22.32	22.25	-22	10,021	-0.22%
2023/05/29	0.1	22.25	1	22.25	22.20	-0.9	10,002	-0.01%
2023/05/26	2	22.18	1	22.25	22.25	1	9,945	0.01%
2023/05/25	4.1	22.30	5	22.38	22.30	-0.9	9,922	-0.01%
2023/05/24	0	0.00	2	22.55	22.55	-2	9,900	-0.02%
2023/05/23	0	0.00	2	22.70	22.65	-2	9,887	-0.02%
2023/05/22	0.1	22.65	0	0.00	22.65	0.1	9,796	0.00%
2023/05/19	1	22.50	1	22.75	22.75	0	9,738	0.00%
2023/05/18	0	0.00	2.1	22.42	22.55	-2.1	9,576	-0.02%
2023/05/17	0	0.00	21.7	22.32	22.35	-21.7	9,499	-0.23%
2023/05/16	2	22.00	1.5	22.10	22.10	0.5	9,301	0.01%
2023/05/15	3.3	21.83	0	0.00	21.95	3.3	9,289	0.04%
2023/05/12	1.6	21.98	0	0.00	21.90	1.6	9,310	0.02%
2023/05/11	4.1	22.09	0	0.00	22.10	4.1	9,303	0.04%
2023/05/10	0.1	22.10	0	0.00	22.20	0.1	9,272	0.00%
2023/05/09	5	22.02	0	0.00	22.05	5	9,211	0.05%
2023/05/08	2.1	21.98	0.2	22.05	22.00	1.9	9,272	0.02%
2023/05/05	1.1	22.00	0	0.00	22.00	1.1	9,200	0.01%
2023/05/04	1.1	22.04	0	0.00	21.95	1.1	9,216	0.01%
2023/05/03	12.2	21.86	4	21.85	21.85	8.2	9,195	0.09%
2023/05/02	3.2	21.85	11	21.81	21.90	-7.8	9,429	-0.08%
2023/04/28	66.1	21.90	121	21.73	21.90	-54.9	9,633	-0.57%	大賣/
2023/04/27	0.2	22.90	0	0.00	22.80	0.2	8,832	0.00%
2023/04/25	0	0.00	1.3	22.91	22.80	-1.3	8,962	-0.01%
2023/04/24	2.1	22.80	1	22.85	22.85	1.1	9,083	0.01%
2023/04/21	0.1	22.75	2	22.78	22.80	-1.9	9,307	-0.02%
2023/04/20	1	22.70	0	0.00	22.75	1	9,398	0.01%
2023/04/19	0	0.00	6.5	22.85	22.80	-6.5	9,707	-0.07%
2023/04/18	0	0.00	0	22.70	22.70	0	9,668	0.00%
2023/04/17	1	22.75	0.2	22.85	22.70	0.9	9,663	0.01%
2023/04/14	1	22.80	50.3	22.80	22.80	-49.3	9,598	-0.51%
2023/04/13	1	22.70	1	22.70	22.70	0	9,682	0.00%
2023/04/12	0.1	22.75	0	0.00	22.55	0.1	9,657	0.00%
2023/04/11	0.4	22.60	1	22.65	22.65	-0.6	9,705	-0.01%
2023/04/10	0	0.00	0.1	22.55	22.50	-0.1	9,680	0.00%
2023/04/07	0.2	22.45	0	0.00	22.45	0.2	9,662	0.00%
2023/04/06	0	0.00	15	22.39	22.50	-15	9,663	-0.16%
2023/03/31	0	0.00	62	22.37	22.35	-62	9,602	-0.65%
2023/03/30	0.1	22.21	0	0.00	22.20	0.1	9,499	0.00%
2023/03/29	0.1	22.24	10	22.25	22.30	-9.9	9,525	-0.10%
2023/03/28	0.4	22.18	4	22.15	22.15	-3.6	9,641	-0.04%
2023/03/27	0.9	22.14	1	22.05	22.10	-0.2	9,761	0.00%
2023/03/24	6.2	21.98	3	22.12	22.10	3.2	9,921	0.03%
2023/03/23	9.7	21.92	2	21.98	22.05	7.7	9,859	0.08%
2023/03/22	0.4	22.04	2	22.05	22.05	-1.6	9,783	-0.02%
2023/03/21	4.1	21.71	0	0.00	21.75	4.1	9,835	0.04%
2023/03/20	7.3	21.44	0	0.00	21.45	7.3	9,787	0.07%
2023/03/17	5.5	21.59	0	0.00	21.65	5.5	9,778	0.06%
2023/03/16	68.8	21.64	0	0.00	21.55	68.8	9,654	0.71%
2023/03/15	14.4	22.08	0	0.00	21.95	14.4	9,537	0.15%
2023/03/14	9.7	22.20	0	0.00	22.15	9.7	9,431	0.10%
2023/03/13	3.2	22.41	6	22.40	22.50	-2.8	9,221	-0.03%
2023/03/10	29.4	22.64	3	22.60	22.60	26.4	9,132	0.29%
2023/03/09	2.1	22.76	0	0.00	22.80	2.1	9,110	0.02%
2023/03/08	1.3	22.90	0	0.00	22.90	1.3	9,380	0.01%
2023/03/07	1	22.90	0.5	22.95	23.05	0.5	9,353	0.01%
2023/03/06	0	0.00	2	22.95	22.90	-2	9,487	-0.02%
2023/03/03	0	0.00	4.3	22.84	22.75	-4.3	9,570	-0.04%
2023/03/02	3	22.73	0	0.00	22.75	3	9,626	0.03%
2023/03/01	10.2	22.90	0	0.00	22.85	10.2	9,629	0.11%
2023/02/24	4	22.93	0	0.00	22.85	4	9,437	0.04%
2023/02/23	0	23.00	100.4	23.00	22.95	-100.3	9,392	-1.07%
2023/02/21	2	22.80	0	0.00	22.85	2	9,365	0.02%
2023/02/20	0	0.00	2	23.00	23.00	-2	9,470	-0.02%
2023/02/17	1	22.80	0	0.00	22.90	1	9,558	0.01%
2023/02/16	2	22.85	0	0.00	22.80	2	9,756	0.02%
2023/02/15	52.1	22.75	0	0.00	22.75	52.1	9,975	0.52%
2023/02/14	0	22.95	3.2	22.89	23.00	-3.2	9,927	-0.03%
2023/02/13	0	22.70	0	0.00	22.75	0	9,939	0.00%
2023/02/10	0.1	22.65	0	0.00	22.70	0.1	9,897	0.00%
2023/02/09	4.1	22.56	0	0.00	22.55	4.1	9,857	0.04%
2023/02/08	3.2	22.60	0	0.00	22.60	3.2	9,868	0.03%
2023/02/07	103	22.60	0	0.00	22.60	103	9,878	1.04%	大買/鉅額交易
2023/02/06	2	22.65	4.2	22.61	22.60	-2.2	9,844	-0.02%
2023/02/03	0	0.00	1	22.80	22.75	-1	9,790	-0.01%
2023/02/02	0	22.95	0	0.00	22.80	0	9,861	0.00%
2023/02/01	1.1	22.81	0	0.00	22.90	1.1	9,863	0.01%
2023/01/31	5.1	22.83	0	0.00	22.75	5.1	9,935	0.05%
2023/01/30	1	22.85	0	0.00	23.40	1	9,757	0.01%
2023/01/17	1.2	22.97	0	0.00	22.95	1.2	9,472	0.01%
2023/01/16	3.1	22.99	0.2	23.15	23.20	2.8	9,417	0.03%
2023/01/13	0.1	22.95	7	22.80	22.80	-7	9,417	-0.07%
2023/01/12	4.4	22.90	0	0.00	22.85	4.4	9,548	0.05%
2023/01/11	0.1	23.38	0.2	23.31	23.20	0	9,506	0.00%
2023/01/10	0.1	23.33	3	23.40	23.50	-2.9	9,402	-0.03%
2023/01/09	0	0.00	103.2	23.01	23.40	-103.2	9,458	-1.09%	大賣/鉅額交易
2023/01/05	0	0.00	0.5	22.81	22.65	-0.5	9,545	-0.01%
2023/01/04	0	22.65	3	22.60	22.65	-3	9,605	-0.03%
2023/01/03	1.1	22.21	1	22.50	22.70	0.1	9,796	0.00%
2022/12/30	0	0.00	3.3	22.55	22.45	-3.3	9,725	-0.03%
2022/12/29	1.7	22.29	0	0.00	22.30	1.7	9,801	0.02%
2022/12/28	0.1	22.58	0	0.00	22.45	0.1	9,787	0.00%
2022/12/27	0	22.60	0.1	22.65	22.70	-0.1	9,878	0.00%
2022/12/23	1.1	22.55	0	0.00	22.50	1.1	10,149	0.01%
2022/12/21	0	22.75	0	0.00	22.65	0	10,575	0.00%
2022/12/20	0	22.65	10	22.70	22.80	-10	10,693	-0.09%
2022/12/19	0	22.55	6	22.85	22.85	-6	10,666	-0.06%
2022/12/16	0	0.00	0.1	22.65	22.65	-0.1	10,580	0.00%
2022/12/15	0	0.00	2	22.65	22.70	-2	10,575	-0.02%
2022/12/13	0	22.55	0.1	22.45	22.35	0	10,604	0.00%
2022/12/09	0	0.00	0.3	22.65	22.65	-0.3	10,887	0.00%
2022/12/08	0.2	22.49	0.3	22.45	22.55	-0.1	10,891	0.00%
2022/12/07	0	0.00	4	22.55	22.60	-4	10,969	-0.04%
2022/12/06	0.2	22.30	1	22.35	22.05	-0.8	10,870	-0.01%
2022/12/05	0	0.00	1.8	22.32	22.25	-1.8	10,831	-0.02%
2022/12/02	9.1	22.45	0	0.00	22.40	9.1	10,830	0.08%
2022/12/01	0	22.60	101.3	22.75	22.80	-101.2	10,914	-0.93%	大賣/鉅額交易
2022/11/30	0.1	22.50	2	22.60	22.70	-1.9	10,886	-0.02%
2022/11/28	1	21.90	1	22.05	22.05	0	10,557	0.00%
2022/11/25	1	22.20	31	22.30	22.25	-30	10,528	-0.28%
2022/11/24	1	22.20	4.6	22.27	22.35	-3.6	10,496	-0.03%
2022/11/23	100.2	22.00	2.1	22.15	22.00	98.1	10,513	0.93%
2022/11/18	3.1	21.74	0	0.00	21.70	3.1	10,464	0.03%
2022/11/17	0	21.93	3	21.95	21.95	-3	10,427	-0.03%
2022/11/16	0.3	22.15	0.1	22.35	22.05	0.3	10,485	0.00%
2022/11/15	0	0.00	5	22.40	22.35	-5	10,420	-0.05%
2022/11/14	0	0.00	3.4	22.21	22.25	-3.4	10,356	-0.03%
2022/11/11	0	0.00	102.3	22.10	22.25	-102.3	10,158	-1.01%	大賣/鉅額交易
2022/11/10	2	21.73	0	0.00	21.60	2	10,015	0.02%
2022/11/09	0	0.00	1	21.80	21.85	-1	10,054	-0.01%
2022/11/08	0	0.00	27	21.55	21.60	-27	10,101	-0.27%
2022/11/07	100	21.30	3.1	21.29	21.40	96.9	10,256	0.95%
2022/11/03	6	20.89	0	0.00	20.85	6	11,339	0.05%
2022/11/02	5.1	21.15	0	0.00	21.10	5.1	11,642	0.04%
2022/10/31	0.1	21.20	0	0.00	21.05	0.1	11,907	0.00%
2022/10/28	0.1	21.10	0	0.00	21.05	0.1	11,889	0.00%
2022/10/27	0	0.00	1	21.35	21.15	-1	11,929	-0.01%
2022/10/26	0.6	21.35	1.4	21.25	21.20	-0.8	11,905	-0.01%
2022/10/25	0	0.00	6	20.83	21.10	-6	11,906	-0.05%
2022/10/24	0	0.00	0	20.90	20.80	0	11,924	0.00%
2022/10/21	2.1	20.65	1	20.70	20.80	1.1	11,941	0.01%
2022/10/20	8.2	19.98	1	19.95	20.40	7.2	11,971	0.06%
2022/10/19	17.3	20.36	1	20.55	20.30	16.3	11,752	0.14%
2022/10/18	0	20.65	1	20.40	20.55	-1	11,730	-0.01%
2022/10/17	6.4	20.38	1.5	20.38	20.45	4.9	11,714	0.04%
2022/10/14	30.2	20.90	0	0.00	20.80	30.2	11,648	0.26%
2022/10/13	16.2	21.00	18.6	21.29	20.80	-2.4	11,588	-0.02%
2022/10/12	11.8	21.67	3	21.65	21.60	8.8	11,377	0.08%
2022/10/11	9.4	21.56	41	21.52	21.50	-31.6	11,351	-0.28%
2022/10/07	7.5	22.07	2	22.10	22.00	5.5	11,329	0.05%
2022/10/06	27.4	22.16	0.4	22.30	22.30	27	11,316	0.24%
2022/10/05	101	22.35	6	22.22	22.10	95	11,381	0.83%	大買/
2022/10/04	0	0.00	10.2	22.04	22.25	-10.2	11,423	-0.09%
2022/10/03	7.1	22.11	6	22.05	22.05	1.1	11,352	0.01%
2022/09/30	0	22.35	0	0.00	22.25	0	11,278	0.00%
2022/09/29	1.3	22.35	21.1	22.48	22.50	-19.7	11,213	-0.18%
2022/09/28	7.2	22.26	18	22.49	22.45	-10.8	11,165	-0.10%
2022/09/27	2.3	22.50	0	0.00	22.50	2.3	10,951	0.02%
2022/09/26	5.2	22.56	202	22.57	22.55	-196.8	10,916	-1.80%	大賣/鉅額交易
2022/09/23	1	22.75	0	0.00	22.80	1	10,906	0.01%
2022/09/22	9.1	22.71	5	22.80	22.80	4.1	10,989	0.04%
2022/09/21	0	0.00	0.3	23.15	23.05	-0.3	10,889	0.00%
2022/09/20	3	23.15	3.6	23.18	23.15	-0.6	10,823	-0.01%
2022/09/19	0	0.00	0.6	23.23	23.10	-0.6	10,861	-0.01%
2022/09/16	2	22.93	1	23.30	23.40	1	10,897	0.01%
2022/09/15	10.7	22.91	0	0.00	23.10	10.7	10,618	0.10%
2022/09/14	6.6	22.99	0	0.00	22.90	6.6	10,586	0.06%
2022/09/13	1	23.20	11.8	23.21	23.20	-10.8	10,705	-0.10%
2022/09/12	0.4	23.20	2.3	23.16	23.25	-1.8	10,856	-0.02%
2022/09/08	0.2	22.95	0.1	22.95	23.00	0.1	10,992	0.00%
2022/09/07	0	22.90	0	0.00	22.80	0	11,111	0.00%
2022/09/05	0.3	22.90	0	0.00	22.95	0.3	11,106	0.00%
2022/09/02	1.2	22.82	0	0.00	22.75	1.2	11,255	0.01%
2022/09/01	1	22.85	0	0.00	22.85	1	11,220	0.01%
2022/08/31	0.1	23.05	1	23.05	23.25	-0.9	11,099	-0.01%
2022/08/30	1	23.00	0	0.00	23.00	1	11,025	0.01%
2022/08/29	101.1	22.90	3	22.95	22.95	98.1	10,973	0.89%	大買/
2022/08/26	1.1	23.15	0	0.00	23.20	1.1	10,937	0.01%
2022/08/25	0.1	23.15	2	23.15	23.15	-1.9	10,978	-0.02%
2022/08/23	4.1	22.91	0	0.00	22.90	4.1	11,387	0.04%
2022/08/22	2.9	23.16	0	0.00	23.20	2.9	11,472	0.03%
2022/08/19	1	23.25	100.3	23.30	23.35	-99.3	11,564	-0.86%
2022/08/17	1	23.40	0	0.00	23.60	1	11,800	0.01%
2022/08/16	4	23.54	1	23.50	23.55	3	11,829	0.03%
2022/08/15	0	0.00	7.1	23.61	23.60	-7.1	11,918	-0.06%
2022/08/12	3	23.50	22	23.50	23.60	-19	12,000	-0.16%
2022/08/11	3	23.20	111.5	23.26	23.40	-108.5	12,096	-0.90%	大賣/鉅額交易
2022/08/10	21.7	24.30	8.4	24.14	24.35	13.2	11,935	0.11%
2022/08/09	11.2	23.69	4.2	23.74	23.90	7	11,262	0.06%
2022/08/08	1	23.45	3	23.40	23.50	-2	11,028	-0.02%
2022/08/05	0	0.00	8.2	23.18	23.30	-8.2	11,019	-0.07%
2022/08/04	1.1	23.01	0	0.00	22.95	1.1	11,111	0.01%
2022/08/03	0.2	23.00	1	22.90	23.00	-0.8	11,125	-0.01%
2022/08/02	0	0.00	3	23.00	23.10	-3	11,197	-0.03%
2022/08/01	5.3	23.24	1.6	23.32	23.25	3.7	11,344	0.03%
2022/07/29	3	23.07	0	0.00	23.10	3	11,403	0.03%
2022/07/28	0	0.00	13	23.04	23.05	-13	11,334	-0.11%
2022/07/27	0	0.00	7.6	22.62	22.80	-7.6	11,227	-0.07%
2022/07/26	2.1	22.38	0	0.00	22.35	2.1	11,148	0.02%
2022/07/25	20	22.18	2.6	22.32	22.35	17.4	11,188	0.16%
2022/07/22	6	22.07	0	22.15	22.15	6	11,362	0.05%
2022/07/21	1.3	21.96	0	0.00	22.10	1.3	11,500	0.01%
2022/07/20	15.8	21.92	2	22.05	21.70	13.8	11,645	0.12%
2022/07/19	0.2	21.90	0	0.00	21.75	0.2	11,751	0.00%
2022/07/15	4.7	21.50	0	0.00	21.45	4.7	12,051	0.04%
2022/07/14	0	22.00	0	0.00	21.95	0	11,957	0.00%
2022/07/13	2.4	21.93	1	22.00	22.00	1.4	12,006	0.01%
2022/07/12	1.1	21.63	0	0.00	21.40	1.1	12,138	0.01%
2022/07/11	0	21.95	8	21.90	21.85	-8	12,138	-0.07%
2022/07/08	1	22.25	0	0.00	22.15	1	12,347	0.01%
2022/07/07	100	22.20	2	22.21	22.10	98	12,433	0.79%
2022/07/06	13.2	22.22	1	22.20	22.10	12.2	12,479	0.10%
2022/07/05	0.3	22.51	0	0.00	22.65	0.3	12,597	0.00%
2022/07/04	1	22.35	0	0.00	22.40	1	12,655	0.01%
2022/07/01	3.6	22.40	26.1	22.38	22.40	-22.5	12,965	-0.17%
2022/06/30	2.4	22.74	0	0.00	22.60	2.4	13,150	0.02%
2022/06/29	2	22.95	2	23.10	23.00	0	13,125	0.00%
2022/06/27	1.1	23.34	2	23.30	23.15	-0.9	13,520	-0.01%
2022/06/24	0	0.00	20	23.05	23.15	-20	13,498	-0.15%
2022/06/23	0	0.00	2	22.95	22.95	-2	13,480	-0.01%
2022/06/22	2	22.75	0	0.00	22.85	2	13,471	0.02%
2022/06/21	0.2	22.55	2	23.00	23.05	-1.8	13,560	-0.01%
2022/06/20	2.3	22.69	0	0.00	22.25	2.3	13,523	0.02%
2022/06/17	3.1	22.67	0	0.00	22.65	3.1	13,356	0.02%
2022/06/16	0.1	23.10	5	23.17	22.90	-4.9	13,196	-0.04%
2022/06/15	2	22.98	0	0.00	23.05	2	13,302	0.02%
2022/06/14	0	0.00	1	23.00	23.05	-1	13,482	-0.01%
2022/06/13	4	22.74	0	0.00	22.75	4	13,591	0.03%
2022/06/10	1	23.10	0	0.00	23.20	1	13,495	0.01%
2022/06/09	1	23.30	2	23.45	23.45	-1	13,551	-0.01%
2022/06/08	1	23.35	0	0.00	23.45	1	13,584	0.01%
2022/06/07	1	23.35	0	0.00	23.25	1	13,725	0.01%
2022/06/06	7.3	23.44	0.1	23.55	23.50	7.2	13,886	0.05%
2022/06/02	0.1	23.45	0	0.00	23.45	0.1	14,224	0.00%
2022/06/01	0.1	23.56	0	0.00	23.45	0.1	14,595	0.00%
2022/05/31	0	0.00	1.3	23.72	23.80	-1.3	14,638	-0.01%
2022/05/30	0	23.90	1.6	23.75	23.95	-1.6	14,318	-0.01%
2022/05/27	1	23.55	3.4	23.51	23.60	-2.4	14,332	-0.02%
2022/05/25	2	23.20	0	0.00	23.20	2	14,590	0.01%
2022/05/24	1	23.05	2	23.05	22.90	-1	14,713	-0.01%
2022/05/23	8	22.68	1	22.85	22.85	7	14,608	0.05%
2022/05/19	0.1	22.40	0	0.00	22.40	0.1	14,552	0.00%
2022/05/18	0	0.00	11	22.74	22.90	-11	14,313	-0.08%
2022/05/17	1.1	21.95	0.1	22.00	22.00	1	14,125	0.01%
2022/05/16	2.1	21.76	0	0.00	21.90	2.1	14,122	0.02%
2022/05/13	2.2	21.90	2	21.85	21.90	0.2	14,073	0.00%
2022/05/12	15.8	21.97	3.1	21.95	21.80	12.7	14,082	0.09%
2022/05/11	0.1	22.35	0	0.00	22.35	0.1	13,909	0.00%
2022/05/10	12.2	22.40	3.2	22.25	22.35	9	13,929	0.06%
2022/05/09	2.7	22.34	3	22.20	22.20	-0.4	14,031	0.00%
2022/05/06	4.3	22.76	2	22.73	22.85	2.3	14,106	0.02%
2022/05/05	10.3	23.30	10	23.37	23.15	0.3	14,232	0.00%
2022/05/04	2	23.45	10.2	23.45	23.40	-8.2	14,222	-0.06%
2022/05/03	5	23.49	0	0.00	23.45	5	14,444	0.03%
2022/04/29	2	23.63	1	23.70	23.75	1	14,605	0.01%
2022/04/28	6.1	23.24	1	23.35	23.50	5.1	14,821	0.03%
2022/04/27	105.1	23.50	4	23.60	23.45	101.1	14,698	0.69%	大買/鉅額交易
2022/04/26	1	23.55	4.7	23.68	23.85	-3.7	14,591	-0.03%
2022/04/25	5.1	23.08	2.6	23.10	23.15	2.5	14,463	0.02%
2022/04/22	2.3	23.37	10.1	23.10	23.65	-7.8	14,406	-0.05%
2022/04/21	3.1	23.45	0	0.00	23.40	3.1	14,478	0.02%
2022/04/20	102.1	23.55	0	0.00	23.90	102.1	14,506	0.70%	大買/鉅額交易
2022/04/18	8.3	23.46	7	23.56	23.55	1.3	14,840	0.01%
2022/04/15	6.1	24.23	1	24.25	24.25	5.1	14,736	0.03%
2022/04/14	5.2	24.40	1	24.45	24.40	4.2	14,804	0.03%
2022/04/13	0	0.00	0.1	25.05	25.10	-0.1	14,646	0.00%
2022/04/12	6	24.88	0.3	24.85	24.90	5.7	14,592	0.04%
2022/04/11	18.1	25.35	1	25.15	25.05	17.1	14,518	0.12%
2022/04/08	37	24.94	1	25.05	25.10	36	14,398	0.25%
2022/04/07	12.8	24.97	7.1	24.85	24.60	5.7	14,322	0.04%
2022/04/06	0.3	24.72	1.4	24.97	25.20	-1.1	13,996	-0.01%
2022/04/01	1.1	24.40	0	0.00	24.40	1.1	13,831	0.01%
2022/03/31	1.3	24.29	16.8	24.36	24.35	-15.5	13,738	-0.11%
2022/03/30	0	0.00	2.1	23.80	23.90	-2.1	13,523	-0.02%
2022/03/29	0	0.00	1	23.45	23.45	-1	13,300	-0.01%
2022/03/28	0	23.45	0	0.00	23.60	0	13,273	0.00%
2022/03/25	1	23.60	1	23.55	23.65	0	13,233	0.00%
2022/03/24	12	23.67	5.2	23.75	23.80	6.8	13,237	0.05%
2022/03/23	0	0.00	5	23.57	23.80	-5	13,200	-0.04%
2022/03/22	0	0.00	3	23.23	23.35	-3	13,010	-0.02%
2022/03/21	8	23.27	0	0.00	23.25	8	13,015	0.06%
2022/03/18	3	23.27	100	23.45	23.30	-97	12,995	-0.75%
2022/03/17	5.2	23.05	100	23.25	23.15	-94.8	12,807	-0.74%
2022/03/16	4	22.65	1.6	22.67	22.90	2.4	12,580	0.02%
2022/03/15	2	22.38	0	0.00	22.50	2	12,488	0.02%
2022/03/11	0	22.35	0	0.00	22.40	0	12,537	0.00%
2022/03/10	0	22.30	2.3	22.20	22.45	-2.3	12,579	-0.02%
2022/03/09	102	22.00	1	22.00	21.90	101	12,490	0.81%	大買/鉅額交易
2022/03/08	12.3	21.80	6.4	21.94	21.95	6	12,340	0.05%
2022/03/07	8.7	22.13	5	22.12	22.10	3.7	12,050	0.03%
2022/03/04	103	22.60	0	22.75	22.70	103	12,081	0.85%	大買/鉅額交易
2022/03/03	0	0.00	2	22.75	22.75	-2	12,055	-0.02%
2022/03/02	3	22.75	3	22.65	22.85	0	12,185	0.00%
2022/03/01	0	0.00	1.7	22.58	22.55	-1.7	12,038	-0.01%
2022/02/25	21.1	22.07	0	0.00	22.10	21.1	11,805	0.18%
2022/02/24	9.4	22.23	5	22.15	22.25	4.4	11,547	0.04%
2022/02/23	0.3	22.70	0	0.00	22.65	0.3	11,253	0.00%
2022/02/22	9.2	22.56	0	22.65	22.65	9.2	11,348	0.08%
2022/02/21	0	0.00	0.1	22.90	22.85	-0.1	11,268	0.00%
2022/02/18	1	22.90	9	22.90	22.85	-8	11,336	-0.07%
2022/02/16	3	23.00	12	23.00	22.90	-9	11,393	-0.08%
2022/02/15	2	22.80	0	0.00	22.80	2	11,413	0.02%
2022/02/14	4	22.80	10.5	22.85	22.85	-6.5	11,401	-0.06%
2022/02/11	1.1	23.06	100.3	23.20	23.20	-99.2	11,318	-0.88%
2022/02/10	0	23.00	100	23.10	23.20	-100	11,283	-0.89%
2022/02/09	0	0.00	10.5	23.00	23.10	-10.5	11,214	-0.09%
2022/02/08	2	22.95	102.3	22.80	22.85	-100.3	10,936	-0.92%	大賣/
2022/02/07	1.1	22.03	112.8	22.15	22.25	-111.7	10,705	-1.04%	大賣/鉅額交易
2022/01/26	10.5	21.78	5	21.80	21.85	5.5	10,425	0.05%
2022/01/25	80.3	21.56	0	0.00	21.70	80.3	10,423	0.77%
2022/01/24	2	21.63	19	21.65	21.85	-17	10,230	-0.17%
2022/01/21	5.1	21.91	0	0.00	21.95	5.1	10,129	0.05%
2022/01/20	7.2	22.24	1	22.25	22.30	6.2	9,839	0.06%
2022/01/19	1	22.40	1	22.50	22.40	0	9,743	0.00%
2022/01/18	0	0.00	8	22.50	22.55	-8	9,734	-0.08%
2022/01/17	5.2	22.45	1	22.60	22.45	4.2	9,626	0.04%
2022/01/14	1.1	22.40	14.3	22.43	22.50	-13.2	9,461	-0.14%
2022/01/13	0	22.40	6.7	22.54	22.60	-6.7	9,286	-0.07%
2022/01/12	11	22.19	0	0.00	22.35	11	9,075	0.12%
2022/01/11	10	22.18	8.1	22.05	22.20	1.9	8,965	0.02%
2022/01/10	137	21.74	36.5	21.82	22.00	100.5	8,682	1.16%	大買/
2022/01/07	9.5	21.53	1.1	21.60	21.60	8.4	8,566	0.10%
2022/01/06	24	21.25	1.4	21.26	21.30	22.6	8,414	0.27%
2022/01/05	1	21.15	0.4	21.16	21.20	0.6	8,343	0.01%
2022/01/04	10.5	21.00	0.8	21.06	21.10	9.8	8,421	0.12%
2022/01/03	1.1	21.01	0.6	21.25	21.05	0.5	8,416	0.01%
2021/12/30	0.1	21.22	0	0.00	21.20	0.1	8,390	0.00%
2021/12/29	0	0.00	26	21.19	21.25	-26	8,526	-0.30%
2021/12/28	0	0.00	3.4	21.03	21.15	-3.4	8,505	-0.04%
2021/12/24	0	0.00	0.8	20.92	20.95	-0.8	8,742	-0.01%
2021/12/23	14.1	20.89	0	0.00	20.95	14.1	8,790	0.16%
2021/12/22	0.3	20.86	1	20.80	20.85	-0.7	8,956	-0.01%
2021/12/21	0	0.00	0.5	20.90	20.90	-0.5	9,031	-0.01%
2021/12/20	2	20.78	0	0.00	20.80	2	9,052	0.02%
2021/12/17	0	0.00	4.6	20.91	21.00	-4.6	9,043	-0.05%
2021/12/16	1	20.80	0.1	20.95	20.80	0.9	9,053	0.01%
2021/12/15	13	20.85	0	0.00	20.80	13	9,468	0.14%
2021/12/14	9.2	20.87	112	20.90	20.95	-102.8	9,842	-1.04%	大賣/鉅額交易
2021/12/13	7	21.03	270.6	21.08	21.05	-263.6	10,125	-2.60%	大賣/鉅額交易
2021/12/10	1.5	21.00	9	21.00	21.00	-7.5	10,328	-0.07%
2021/12/09	71	20.95	28	21.00	21.00	43	10,456	0.41%
2021/12/08	1	20.85	173	20.87	20.90	-172	10,635	-1.62%	大賣/鉅額交易
2021/12/07	1	20.70	0.1	20.85	20.80	0.9	10,683	0.01%
2021/12/06	1	20.70	0	0.00	20.70	1	10,698	0.01%
2021/12/03	0.6	20.65	40	20.60	20.60	-39.5	10,788	-0.37%
2021/12/02	0.1	20.52	0	0.00	20.55	0.1	10,753	0.00%
2021/12/01	1	20.55	0	0.00	20.60	1	10,836	0.01%
2021/11/30	15.6	20.38	10	20.55	20.20	5.6	10,988	0.05%
2021/11/29	5	20.41	12	20.46	20.45	-7	10,680	-0.07%
2021/11/26	7.1	20.58	13	20.74	20.55	-5.9	10,784	-0.05%
2021/11/25	0.1	20.80	40	20.78	20.85	-39.9	10,914	-0.37%
2021/11/24	0	0.00	3	20.90	20.80	-3	11,235	-0.03%
2021/11/23	0.7	20.85	0	0.00	20.75	0.7	11,761	0.01%
2021/11/22	0.1	20.90	5	20.90	20.90	-5	12,009	-0.04%
2021/11/19	26.5	21.04	6	20.89	20.95	20.5	12,108	0.17%
2021/11/18	20.2	21.20	2.6	21.24	21.20	17.6	12,194	0.14%
2021/11/17	3	21.05	52.5	21.05	21.10	-49.5	12,132	-0.41%
2021/11/16	42	20.90	5	20.95	20.95	37	12,146	0.30%
2021/11/15	42.2	20.88	1	21.00	20.90	41.2	12,319	0.33%
2021/11/12	5	20.65	6	20.77	20.75	-1	12,284	-0.01%
2021/11/11	0.1	20.58	0.6	20.60	20.50	-0.5	12,409	0.00%
2021/11/10	3.8	20.48	7	20.55	20.60	-3.2	12,565	-0.03%
2021/11/09	3	20.35	0	20.40	20.45	3	12,575	0.02%
2021/11/08	11	20.36	101.1	20.40	20.40	-90.1	12,673	-0.71%	大賣/
2021/11/05	2.2	20.30	0	0.00	20.35	2.2	12,833	0.02%
2021/11/04	5	20.32	0.9	20.35	20.30	4.1	12,860	0.03%
2021/11/03	2.2	20.38	0	0.00	20.40	2.2	12,953	0.02%
2021/11/02	3	20.35	2	20.43	20.45	1	13,079	0.01%
2021/11/01	1.3	20.36	0	0.00	20.35	1.3	13,153	0.01%
2021/10/29	0	0.00	100.8	20.40	20.35	-100.8	13,166	-0.77%
2021/10/28	0.1	20.40	123	20.39	20.40	-122.9	13,083	-0.94%	大賣/鉅額交易
2021/10/27	50	20.45	0	0.00	20.35	50	13,141	0.38%
2021/10/26	0	20.35	4	20.45	20.50	-4	13,242	-0.03%
2021/10/25	1	20.35	1	20.35	20.35	0	13,196	0.00%
2021/10/21	0	0.00	10	20.40	20.35	-10	13,380	-0.07%
2021/10/20	0	0.00	0.3	20.35	20.35	-0.3	13,479	0.00%
2021/10/19	50	20.30	0	0.00	20.25	50	13,555	0.37%
2021/10/18	1	20.30	0	0.00	20.30	1	13,762	0.01%
2021/10/15	52	20.15	0	20.20	20.20	52	13,910	0.37%
2021/10/14	0.4	20.19	0	0.00	20.05	0.4	13,957	0.00%
2021/10/13	103	20.15	1	20.15	20.10	102	14,078	0.72%	大買/鉅額交易
2021/10/12	21.1	20.10	0	0.00	20.10	21.1	14,197	0.15%
2021/10/08	0.1	20.30	0	0.00	20.15	0.1	14,142	0.00%
2021/10/07	6	20.29	101	20.35	20.30	-95	14,243	-0.67%	大賣/
2021/10/06	7.1	20.07	3	20.20	20.20	4.1	14,303	0.03%
2021/10/05	5.1	20.12	2	20.15	20.10	3.1	14,382	0.02%
2021/10/04	0.1	20.15	0.4	20.20	20.20	-0.3	14,455	0.00%
2021/10/01	10.1	20.16	0	0.00	20.25	10.1	14,398	0.07%
2021/09/30	1.1	20.35	0	0.00	20.40	1.1	14,205	0.01%
2021/09/29	14.2	20.16	0.2	20.35	20.35	14	14,165	0.10%
2021/09/28	4	20.40	3.3	20.44	20.45	0.7	14,079	0.00%
2021/09/27	22	20.60	1	20.60	20.55	21	14,037	0.15%
2021/09/24	1.4	20.57	0	0.00	20.55	1.4	14,010	0.01%
2021/09/23	0	0.00	8	20.35	20.45	-8	13,983	-0.06%
2021/09/22	74.1	20.16	0	0.00	20.15	74.1	13,981	0.53%
2021/09/17	103.1	20.55	1	20.75	20.50	102.1	13,614	0.75%	大買/鉅額交易
2021/09/16	8	20.51	1	20.60	20.55	7	13,223	0.05%
2021/09/15	5	21.10	47	21.11	21.10	-42	12,919	-0.33%
2021/09/14	0	21.09	4.2	21.12	21.15	-4.1	12,725	-0.03%
2021/09/13	0.1	21.00	10.2	21.04	21.05	-10.2	12,555	-0.08%
2021/09/10	1	20.95	2	20.93	20.95	-1	12,417	-0.01%
2021/09/09	100	20.85	6.9	20.89	20.80	93.1	12,590	0.74%
2021/09/08	18.1	20.85	3.2	20.88	20.90	14.9	12,510	0.12%
2021/09/07	0.1	20.90	25	20.85	20.90	-24.9	12,485	-0.20%
2021/09/06	202.1	20.95	44.1	21.00	20.95	158	12,482	1.27%	大買/鉅額交易
2021/09/03	0	20.75	201	20.90	20.95	-201	12,341	-1.63%	大賣/鉅額交易
2021/09/02	19.3	20.56	5	20.60	20.65	14.3	12,183	0.12%
2021/09/01	2	20.75	2	20.78	20.60	0	12,052	0.00%
2021/08/31	8	20.58	9	20.67	20.90	-1	11,840	-0.01%
2021/08/30	100	20.50	15	20.54	20.70	85	11,577	0.73%
2021/08/27	10.1	20.45	27.1	20.32	20.45	-17.1	11,224	-0.15%
2021/08/26	0	0.00	12.5	19.90	19.95	-12.5	10,698	-0.12%
2021/08/25	0.2	19.80	26	19.79	19.90	-25.8	10,523	-0.25%
2021/08/24	1	19.75	2	19.70	19.80	-1	10,427	-0.01%
2021/08/23	101	19.50	0	0.00	19.50	101	10,279	0.98%	大買/鉅額交易
2021/08/20	0	0.00	6	19.52	19.60	-6	10,324	-0.06%
2021/08/19	9	19.55	3	19.63	19.50	6	10,540	0.06%
2021/08/18	0	0.00	2	19.65	19.75	-2	10,374	-0.02%
2021/08/17	0	0.00	1	19.70	19.75	-1	10,361	-0.01%
2021/08/16	1	19.55	5	19.65	19.60	-4	10,193	-0.04%
2021/08/13	1	19.65	2	19.75	19.70	-1	10,051	-0.01%
2021/08/12	1.1	19.75	1	19.70	19.80	0.1	10,022	0.00%
2021/08/11	1	19.75	3	19.80	19.80	-2	9,922	-0.02%
2021/08/10	12	19.60	12	19.60	19.65	0	9,839	0.00%
2021/08/09	2	19.50	4	19.73	19.75	-2	10,120	-0.02%
2021/08/06	104	19.60	4	19.68	19.70	100	10,091	0.99%	大買/
2021/08/05	0	0.00	5	19.55	19.70	-5	10,269	-0.05%
2021/08/03	0	0.00	1	19.50	19.50	-1	11,048	-0.01%
2021/08/02	0.7	19.35	4	19.43	19.50	-3.3	11,217	-0.03%
2021/07/30	0.1	19.35	6	19.35	19.30	-5.9	11,201	-0.05%
2021/07/29	0.1	19.30	3	19.38	19.45	-2.9	11,192	-0.03%
2021/07/28	3.2	19.24	12.4	19.24	19.35	-9.2	11,299	-0.08%
2021/07/27	0	0.00	5	19.33	19.40	-5	11,570	-0.04%
2021/07/26	6	19.41	0	0.00	19.35	6	11,866	0.05%
2021/07/23	8.4	19.49	9.4	19.57	19.45	-1	11,931	-0.01%
2021/07/22	0.5	19.35	3	19.40	19.45	-2.5	12,126	-0.02%
2021/07/21	0	0.00	1	19.20	19.15	-1	12,493	-0.01%
2021/07/20	11	19.05	2	19.15	19.05	9	12,603	0.07%
2021/07/19	2	19.05	2	19.15	19.20	0	12,564	0.00%
2021/07/15	6	18.95	0	0.00	19.00	6	12,598	0.05%
2021/07/14	0	19.00	16.2	18.95	18.95	-16.1	12,695	-0.13%
2021/07/13	0.1	18.90	10	18.90	19.00	-10	12,744	-0.08%
2021/07/12	3	18.87	1	18.95	18.80	2	12,765	0.02%
2021/07/09	2	18.45	1	18.60	18.65	1	12,795	0.01%
2021/07/08	0	0.00	5	18.63	18.60	-5	12,882	-0.04%
2021/07/05	2	18.45	3.1	18.40	18.40	-1.1	13,124	-0.01%
2021/07/02	0	18.30	1	18.40	18.30	-1	13,086	-0.01%
2021/07/01	9.1	18.36	0	0.00	18.35	9.1	13,130	0.07%
2021/06/30	2.3	18.43	2	18.45	18.45	0.3	13,210	0.00%
2021/06/29	6	18.44	1.1	18.46	18.40	4.9	13,254	0.04%
2021/06/28	8	18.53	15.5	18.45	18.55	-7.5	13,360	-0.06%
2021/06/25	41	18.40	2	18.40	18.45	39	13,526	0.29%
2021/06/23	160	18.25	0	0.00	18.25	160	13,662	1.17%	大買/鉅額交易
2021/06/21	2.2	18.03	0	0.00	18.10	2.2	13,658	0.02%
2021/06/18	9	18.10	0	0.00	18.10	9	13,578	0.07%
2021/06/17	4	18.18	0	0.00	18.25	4	13,394	0.03%
2021/06/16	1	18.20	0	0.00	18.35	1	13,596	0.01%
2021/06/15	3	18.25	9	18.30	18.30	-6	13,561	-0.04%
2021/06/11	6	18.26	0	0.00	18.25	6	13,704	0.04%
2021/06/10	0	18.25	0	0.00	18.30	0	13,905	0.00%
2021/06/09	9.1	18.19	0	0.00	18.20	9.1	13,931	0.07%
2021/06/07	0	18.25	0.2	18.45	18.20	-0.2	14,185	0.00%
2021/06/04	11.1	18.35	5	18.32	18.30	6.1	14,237	0.04%
2021/06/03	1	18.35	0	0.00	18.40	1	14,414	0.01%
2021/06/02	1	18.40	11	18.46	18.40	-10	14,503	-0.07%
2021/06/01	0	18.30	0.2	18.30	18.30	-0.2	14,492	0.00%
2021/05/31	2	18.20	0.5	18.25	18.25	1.5	14,649	0.01%
2021/05/28	0.1	18.15	1	18.20	18.15	-0.9	14,824	-0.01%
2021/05/26	5	18.08	1	18.10	18.10	4	14,865	0.03%
2021/05/25	3	18.00	0	0.00	18.00	3	14,969	0.02%
2021/05/24	4.1	17.93	0	0.00	17.95	4.1	15,054	0.03%
2021/05/21	5.4	18.01	3	18.20	18.05	2.4	15,186	0.02%
2021/05/20	4	17.88	0	0.00	17.85	4	15,259	0.03%
2021/05/19	1	18.05	3	17.98	17.90	-2	15,291	-0.01%
2021/05/18	3	18.02	3	18.02	18.05	0	15,376	0.00%
2021/05/17	1.2	17.67	1	17.85	17.60	0.2	15,525	0.00%
2021/05/14	2	17.95	4.1	18.00	18.05	-2.1	15,264	-0.01%
2021/05/13	6.2	17.89	4.4	17.81	17.85	1.8	15,148	0.01%
2021/05/12	12	18.08	9	18.77	17.95	3	14,846	0.02%
2021/05/11	6.1	18.78	0	18.95	18.70	6.1	14,208	0.04%
2021/05/10	100	18.95	14	19.10	19.10	86	14,073	0.61%
2021/05/07	2	18.90	2	18.90	18.90	0.1	14,200	0.00%
2021/05/06	0	0.00	1	18.90	18.90	-1	14,360	-0.01%
2021/05/05	3	18.58	1	18.70	18.60	2	14,349	0.01%
2021/05/04	6	18.55	38.7	18.61	18.55	-32.7	14,263	-0.23%
2021/05/03	14.8	18.70	2	18.65	18.70	12.8	13,977	0.09%
2021/04/29	7	18.99	10.1	19.04	19.00	-3.1	13,824	-0.02%
2021/04/28	11	19.08	29.2	19.06	19.10	-18.2	13,688	-0.13%
2021/04/27	5	19.27	22	19.26	19.25	-17	13,701	-0.12%
2021/04/26	11	19.40	173.2	19.56	19.80	-162.2	13,132	-1.24%	大賣/鉅額交易
2021/04/23	30.9	19.40	3	19.43	19.45	27.9	12,946	0.22%
2021/04/22	1.2	19.44	8.3	19.46	19.50	-7.1	12,998	-0.05%
2021/04/21	8	19.49	18	19.50	19.45	-10	12,883	-0.08%
2021/04/20	2	19.55	61	19.65	19.65	-59	12,834	-0.46%
2021/04/19	0	19.25	1.1	19.39	19.50	-1.1	12,726	-0.01%
2021/04/16	27.5	19.20	2	19.20	19.25	25.5	12,615	0.20%
2021/04/15	16	19.16	7	19.21	19.20	9	12,660	0.07%
2021/04/14	4	18.95	115	18.99	19.00	-111	12,435	-0.89%	大賣/鉅額交易
2021/04/13	103	18.80	3.1	18.80	18.80	100	12,321	0.81%	大買/
2021/04/12	6	18.58	2	18.55	18.60	4	12,221	0.03%
2021/04/09	16	18.55	31	18.55	18.55	-15	12,179	-0.12%
2021/04/08	0.1	18.70	8	18.67	18.65	-8	12,192	-0.07%
2021/04/07	8	18.65	5	18.65	18.75	3	12,406	0.02%
2021/04/06	3	18.72	23.1	18.74	18.70	-20.1	12,315	-0.16%
2021/04/01	13.9	18.69	10	18.70	18.65	3.9	12,249	0.03%
2021/03/31	1.2	18.60	171	18.65	18.65	-169.8	12,180	-1.39%	大賣/鉅額交易
2021/03/30	11	18.47	13	18.55	18.60	-2	12,000	-0.02%
2021/03/29	7	18.40	1.1	18.45	18.45	5.9	11,801	0.05%
2021/03/26	3.1	18.34	1	18.35	18.35	2.1	11,753	0.02%
2021/03/25	0	0.00	1	18.30	18.35	-1	11,694	-0.01%
2021/03/24	6	18.23	394	18.20	18.25	-388	11,846	-3.28%	大賣/鉅額交易
2021/03/23	14	18.22	0	0.00	18.20	14	11,824	0.12%
2021/03/22	6	18.21	5.4	18.22	18.20	0.6	11,895	0.01%
2021/03/19	6	18.18	0	0.00	18.30	6	11,924	0.05%
2021/03/18	8	18.39	5	18.45	18.35	3	11,716	0.03%
2021/03/17	10	18.44	0	0.00	18.40	10	11,720	0.09%
2021/03/16	6	18.56	28.9	18.55	18.55	-22.9	11,608	-0.20%
2021/03/12	1.1	18.26	0	0.00	18.35	1.1	11,730	0.01%
2021/03/11	6	18.32	9.3	18.34	18.30	-3.3	11,793	-0.03%
2021/03/10	4	18.20	0	0.00	18.30	4	11,705	0.03%
2021/03/09	0	0.00	3.2	18.28	18.30	-3.2	11,697	-0.03%
2021/03/08	1	18.00	0.2	18.15	18.00	0.8	11,582	0.01%
2021/03/05	2	17.95	0	0.00	18.05	2	11,527	0.02%
2021/03/04	2	17.98	0	0.00	18.15	2	12,006	0.02%
2021/03/03	5	18.25	0	0.00	18.20	5	11,946	0.04%
2021/03/02	53.6	18.10	1	18.15	18.00	52.6	11,757	0.45%
2021/02/26	5	18.00	0.4	18.10	18.15	4.6	11,657	0.04%
2021/02/25	2	18.25	0	18.30	18.30	2	11,385	0.02%
2021/02/24	1	18.15	1	18.25	18.20	0	11,299	0.00%
2021/02/23	0.3	18.15	89	18.07	18.15	-88.7	11,252	-0.79%
2021/02/22	2	17.93	11	17.95	17.90	-9	11,144	-0.08%
2021/02/19	1.2	17.81	19	17.74	17.90	-17.8	11,139	-0.16%
2021/02/18	10	17.91	1	17.90	17.90	9	11,114	0.08%
2021/02/17	0	0.00	17	17.61	17.80	-17	11,076	-0.15%
2021/02/05	0	17.50	15	17.42	17.45	-15	10,857	-0.14%
2021/02/03	4	17.30	5	17.30	17.40	-1	11,101	-0.01%
2021/02/02	0	0.00	4	17.34	17.25	-4	11,225	-0.04%
2021/02/01	2	17.28	0	0.00	17.20	2	11,234	0.02%
2021/01/29	5.1	17.20	0	0.00	17.15	5.1	11,168	0.05%
2021/01/28	30	17.32	4	17.30	17.30	26	10,905	0.24%
2021/01/27	12	17.41	0	0.00	17.40	12	10,698	0.11%
2021/01/26	19	17.44	0.5	17.53	17.45	18.5	10,625	0.17%
2021/01/25	7	17.41	0	0.00	17.50	7	10,620	0.07%
2021/01/22	4	17.49	0	0.00	17.45	4	10,667	0.04%
2021/01/21	2	17.68	2	17.65	17.60	0	10,581	0.00%
2021/01/20	4.1	17.71	32	17.75	17.60	-27.9	10,516	-0.27%
2021/01/19	3	17.90	4	17.95	17.90	-1	10,212	-0.01%
2021/01/18	0.5	17.95	0	0.00	17.90	0.5	10,180	0.00%
2021/01/15	1	18.05	0.3	18.05	17.95	0.7	10,097	0.01%
2021/01/14	116	18.14	2	18.15	18.15	114	10,015	1.14%	大買/鉅額交易
2021/01/13	0	0.00	7	18.20	18.15	-7	10,011	-0.07%
2021/01/12	0	0.00	0.2	18.10	18.05	-0.2	10,006	0.00%
2021/01/11	2	18.20	5	18.28	18.30	-3	9,971	-0.03%
2021/01/08	0.1	18.25	46	18.24	18.30	-46	9,947	-0.46%
2021/01/07	3	18.05	5	18.15	18.10	-2	9,772	-0.02%
2021/01/06	46	18.08	0	0.00	18.00	46	9,778	0.47%
2021/01/05	8.4	18.13	22	18.10	18.20	-13.6	9,749	-0.14%
2021/01/04	5	18.17	28	18.24	18.15	-23	9,757	-0.24%
2020/12/31	0.1	18.30	21	18.30	18.25	-20.9	9,683	-0.22%
2020/12/30	0	0.00	7	18.12	18.35	-7	9,616	-0.07%
2020/12/28	0.1	17.90	10	17.90	17.95	-9.9	9,414	-0.11%
2020/12/24	1	17.75	3	17.80	17.75	-2	9,443	-0.02%
2020/12/22	1.4	17.86	1	17.85	17.75	0.4	9,566	0.00%
2020/12/21	1	17.95	5	17.93	17.95	-4	9,821	-0.04%
2020/12/18	8.9	17.67	0	0.00	17.65	8.9	9,876	0.09%
2020/12/17	6	17.80	0	0.00	17.80	6	9,776	0.06%
2020/12/16	1	17.80	14	17.75	17.85	-13	9,787	-0.13%
2020/12/15	4	17.61	0	0.00	17.65	4	9,774	0.04%
2020/12/14	5.1	17.78	3	17.80	17.75	2.1	9,665	0.02%
2020/12/11	4	17.71	0	0.00	17.75	4	9,673	0.04%
2020/12/09	113	17.66	1	17.65	17.70	112	9,546	1.17%	大買/鉅額交易
2020/12/08	114.1	17.88	63	17.81	17.80	51.1	9,439	0.54%	大買/
2020/12/07	8	18.05	6	18.10	18.10	2	9,191	0.02%
2020/12/03	0	0.00	2	18.05	18.05	-2	9,059	-0.02%
2020/12/02	0	0.00	0	18.10	18.10	0	9,028	0.00%
2020/12/01	7	18.05	0	0.00	18.15	7	9,127	0.08%
2020/11/30	4.3	18.12	0	0.00	18.15	4.3	9,133	0.05%
2020/11/27	7	18.21	6	18.20	18.25	1	8,684	0.01%
2020/11/26	11	18.22	0	0.00	18.35	11	8,699	0.13%
2020/11/25	0.4	18.30	0	0.00	18.25	0.4	8,971	0.00%
2020/11/24	2	18.23	0	0.00	18.25	2	8,954	0.02%
2020/11/20	1	18.30	2.4	18.41	18.40	-1.4	8,892	-0.02%
2020/11/19	1	18.55	3	18.50	18.55	-2	8,887	-0.02%
2020/11/18	1.2	18.50	0	0.00	18.60	1.2	8,887	0.01%
2020/11/17	6	18.44	0	0.00	18.50	6	8,824	0.07%
2020/11/16	1	18.40	104.2	18.40	18.50	-103.2	9,026	-1.14%	大賣/鉅額交易
2020/11/13	50	18.10	0	0.00	18.30	50	9,039	0.55%
2020/11/12	4	18.31	1	18.25	18.30	3	9,077	0.03%
2020/11/11	6.5	18.42	5.1	18.52	18.60	1.4	9,078	0.02%
2020/11/10	2	18.13	31	18.10	18.15	-29	8,999	-0.32%
2020/11/09	1.1	17.90	0	0.00	17.95	1.1	9,418	0.01%
2020/11/06	1	17.65	2	17.65	17.70	-1	9,719	-0.01%
2020/11/05	1.1	17.60	0	0.00	17.65	1.1	10,049	0.01%
2020/11/04	2	17.45	1	17.50	17.50	1	10,219	0.01%
2020/11/03	2	17.50	0	0.00	17.55	2	10,329	0.02%
2020/11/02	4	17.25	1	17.35	17.45	3	10,413	0.03%
2020/10/30	6	17.21	0	0.00	17.20	6	10,425	0.06%
2020/10/29	4.2	17.34	0	0.00	17.25	4.2	10,416	0.04%
2020/10/27	1	17.45	0	0.00	17.45	1	10,478	0.01%
2020/10/23	3	17.40	1	17.45	17.40	2	10,651	0.02%
2020/10/21	27	17.34	0	0.00	17.30	27	10,929	0.25%
2020/10/20	4	17.31	0	0.00	17.40	4	10,978	0.04%
2020/10/19	5	17.41	147	17.45	17.40	-142	10,950	-1.30%	大賣/鉅額交易
2020/10/16	2	17.45	0	0.00	17.40	2	10,964	0.02%
2020/10/15	2	17.55	0	0.00	17.50	2	10,986	0.02%
2020/10/14	23	17.60	0	0.00	17.55	23	11,015	0.21%
2020/10/13	5	17.56	0	0.00	17.55	5	10,979	0.05%
2020/10/12	1	17.75	0	0.00	17.80	1	10,960	0.01%
2020/10/08	1	17.80	0	0.00	17.80	1	11,029	0.01%
2020/10/07	2	17.80	0	0.00	17.80	2	11,093	0.02%
2020/10/06	3	17.90	0.1	18.00	17.90	2.9	11,200	0.03%
2020/09/30	1	17.80	0	0.00	17.65	1	11,276	0.01%
2020/09/29	3	17.73	0	0.00	17.70	3	11,284	0.03%
2020/09/28	4	17.75	1	17.70	17.75	3	11,378	0.03%
2020/09/25	1	17.55	0	0.00	17.50	1	11,471	0.01%
2020/09/24	113	17.53	0	0.00	17.25	113	11,389	0.99%	大買/鉅額交易
2020/09/23	24	17.72	2	17.65	17.70	22	11,189	0.20%
2020/09/22	1	17.80	0	0.00	17.80	1	11,077	0.01%
2020/09/21	3	17.98	0	0.00	17.95	3	11,089	0.03%
2020/09/18	2.7	18.11	2.3	18.13	18.15	0.4	11,113	0.00%
2020/09/17	1.1	18.01	0	0.00	18.00	1.1	11,057	0.01%
2020/09/16	18	18.10	1	18.10	18.15	17	11,101	0.15%
2020/09/15	1	18.05	0	0.00	18.15	1	11,089	0.01%
2020/09/14	0	0.00	3.3	18.02	18.10	-3.3	11,297	-0.03%
2020/09/11	20	17.95	5.3	18.01	18.10	14.7	11,344	0.13%
2020/09/10	3	17.90	0	0.00	18.05	3	11,362	0.03%
2020/09/09	3	17.93	0	0.00	18.00	3	11,490	0.03%
2020/09/08	2	17.98	6	18.00	18.10	-4	11,601	-0.03%
2020/09/07	7	17.93	10	18.00	18.00	-3	11,831	-0.03%
2020/09/04	4	17.88	0	0.00	17.80	4	11,982	0.03%
2020/09/03	2	18.05	0	0.00	18.00	2	11,939	0.02%
2020/09/02	12	18.01	0	0.00	18.00	12	11,980	0.10%
2020/09/01	3	18.08	0	0.00	18.05	3	11,996	0.03%
2020/08/31	5	18.16	5	18.30	18.05	0	11,938	0.00%
2020/08/28	5	18.40	0	0.00	18.45	5	11,760	0.04%
2020/08/27	4	18.41	0	0.00	18.40	4	11,945	0.03%
2020/08/24	7	18.44	0	0.00	18.40	7	12,362	0.06%
2020/08/21	9	18.57	6	18.55	18.60	3	12,414	0.02%
2020/08/20	12	18.53	0	0.00	18.45	12	12,423	0.10%
2020/08/19	9	18.83	0	0.00	18.80	9	12,273	0.07%
2020/08/18	4	18.74	15	18.88	18.90	-11	12,200	-0.09%
2020/08/17	7	18.80	0	0.00	18.80	7	12,283	0.06%
2020/08/14	23	18.82	10	18.85	18.80	13	12,268	0.11%
2020/08/13	18	18.85	0	0.00	18.95	18	12,163	0.15%
2020/08/12	37	20.09	46	20.10	20.15	-9	11,672	-0.08%
2020/08/11	8	20.15	5	20.15	20.15	3	11,323	0.03%
2020/08/10	3.1	20.30	0	0.00	20.30	3.1	11,058	0.03%
2020/08/07	203	20.40	0	0.00	20.40	203	10,928	1.86%	大買/鉅額交易
2020/08/06	0	0.00	11	20.35	20.40	-11	10,860	-0.10%
2020/08/05	5.7	20.07	11	20.12	20.15	-5.3	10,867	-0.05%
2020/08/04	0	0.00	0.1	20.10	20.00	-0.1	10,947	0.00%
2020/08/03	0	0.00	10	20.08	20.00	-10	10,886	-0.09%
2020/07/30	2	20.05	0	0.00	20.15	2	10,800	0.02%
2020/07/29	4	20.08	0	0.00	20.00	4	10,778	0.04%
2020/07/28	3	19.83	4	19.90	19.95	-1	10,876	-0.01%
2020/07/27	19	19.96	3	19.95	19.85	16	11,090	0.14%
2020/07/24	21	20.04	0	0.00	20.00	21	11,168	0.19%
2020/07/23	2	20.10	0.1	20.15	20.15	1.9	11,310	0.02%
2020/07/21	0	0.00	25	20.10	20.20	-25	11,520	-0.22%
2020/07/20	2	20.05	0	0.00	20.05	2	11,536	0.02%
2020/07/17	3	20.15	0	0.00	20.10	3	11,630	0.03%
2020/07/16	1	20.10	0	0.00	20.05	1	11,941	0.01%
2020/07/15	3	20.10	100	20.01	20.20	-97	11,980	-0.81%
2020/07/14	4	20.03	6	20.09	20.05	-2	12,057	-0.02%
2020/07/13	4	20.09	25	20.10	20.05	-21	12,172	-0.17%
2020/07/10	5	20.10	5	20.10	20.15	0	12,355	0.00%
2020/07/09	2	20.30	0	0.00	20.20	2	12,516	0.02%
2020/07/08	0	0.00	1	20.30	20.35	-1	12,750	-0.01%
2020/07/07	3.5	20.28	0	0.00	20.35	3.5	12,910	0.03%
2020/07/06	0	0.00	12	20.50	20.50	-12	12,931	-0.09%
2020/07/03	0	0.00	27	20.15	20.15	-27	12,943	-0.21%
2020/07/02	10	20.05	5	20.05	20.10	5	13,072	0.04%
2020/06/30	16	19.98	2.1	20.00	20.00	13.9	13,492	0.10%
2020/06/29	1	19.80	0	0.00	19.90	1	13,603	0.01%
2020/06/24	10	19.91	6.1	19.95	19.90	3.9	13,766	0.03%
2020/06/22	2	19.80	0	0.00	19.90	2	14,208	0.01%
2020/06/19	7	19.80	0	0.00	19.80	7	14,771	0.05%
2020/06/18	3	19.90	3	20.00	19.90	0	14,923	0.00%
2020/06/17	2	19.93	1	20.05	20.10	1	15,146	0.01%
2020/06/16	1	20.05	22	19.90	19.95	-21	15,907	-0.13%
2020/06/15	10	19.72	0	0.00	19.70	10	16,606	0.06%
2020/06/12	35	19.64	0	0.00	19.80	35	17,069	0.21%
2020/06/11	33	20.13	58.3	20.20	20.05	-25.3	17,638	-0.14%
2020/06/10	1	20.40	3	20.37	20.40	-2	17,954	-0.01%
2020/06/09	2	20.30	6	20.35	20.35	-4	18,635	-0.02%
2020/06/08	2	20.30	1	20.30	20.35	1	19,268	0.01%
2020/06/05	2	20.10	2	20.18	20.20	0	19,397	0.00%
2020/06/04	9	20.22	0	0.00	20.25	9	19,814	0.05%
2020/06/03	1	20.20	2	20.28	20.30	-1	20,194	0.00%
2020/06/02	5	19.77	12	19.74	19.90	-7	20,134	-0.03%
2020/06/01	5	19.60	101	19.55	19.65	-96	20,134	-0.48%	大賣/
2020/05/29	4	19.41	0	0.00	19.45	4	20,023	0.02%
2020/05/28	13	19.45	0	0.00	19.50	13	19,771	0.07%
2020/05/26	4	19.40	19	19.40	19.40	-15	20,220	-0.07%
2020/05/25	4	19.13	8	19.05	19.20	-4	20,268	-0.02%
2020/05/22	19	19.27	0	0.00	19.10	19	20,435	0.09%
2020/05/21	1	19.40	2	19.45	19.40	-1	20,539	0.00%
2020/05/20	3	19.30	3	19.33	19.40	0	20,653	0.00%
2020/05/18	3	19.00	7	19.01	19.00	-4	20,864	-0.02%
2020/05/15	4	19.01	0	0.00	19.00	4	20,810	0.02%
2020/05/14	1	19.05	3	19.15	19.05	-2	20,703	-0.01%
2020/05/13	3	19.20	0	0.00	19.20	3	20,668	0.01%
2020/05/12	2	19.15	0	0.00	19.15	2	20,684	0.01%
2020/05/11	1	19.45	7	19.41	19.35	-6	20,613	-0.03%
2020/05/07	7	19.04	3	19.00	18.95	4	20,559	0.02%
2020/05/06	11	19.00	0	0.00	18.95	11	20,609	0.05%
2020/05/05	5	19.13	0	0.00	19.05	5	20,639	0.02%
2020/05/04	19	18.88	0	0.00	19.00	19	20,717	0.09%
2020/04/30	8	19.43	11	19.47	19.45	-3	20,655	-0.01%
2020/04/29	53	19.23	4	19.20	19.20	49	20,648	0.24%
2020/04/28	4	18.84	3	18.83	18.90	1	20,607	0.00%
2020/04/27	0	0.00	2	18.20	18.35	-2	21,054	-0.01%
2020/04/24	63	18.08	0	0.00	18.05	63	21,010	0.30%
2020/04/23	7	18.18	0	0.00	18.05	7	20,911	0.03%
2020/04/22	9	18.06	0	0.00	18.05	9	20,838	0.04%
2020/04/21	72	18.16	2	18.05	18.05	70	20,752	0.34%
2020/04/20	1	18.55	0	0.00	18.55	1	20,477	0.00%
2020/04/17	0	0.00	6	18.70	18.65	-6	20,474	-0.03%
2020/04/16	11	18.66	50	18.60	18.60	-39	20,299	-0.19%
2020/04/15	57	18.98	14	18.77	18.90	43	20,134	0.21%
2020/04/14	8	18.47	13	18.44	18.50	-5	19,874	-0.03%
2020/04/13	6	18.14	0	0.00	18.15	6	19,681	0.03%
2020/04/10	9	18.40	8	18.51	18.70	1	19,420	0.01%
2020/04/09	1	18.40	0	0.00	18.35	1	19,230	0.01%
2020/04/08	2	18.30	2	18.30	18.30	0	19,084	0.00%
2020/04/07	32	18.19	0	0.00	18.10	32	18,940	0.17%
2020/04/06	52	17.65	3	17.70	17.95	49	18,833	0.26%
2020/04/01	9	17.89	0	0.00	17.80	9	18,499	0.05%
2020/03/31	2	18.00	0	0.00	18.05	2	18,287	0.01%
2020/03/30	7	18.04	0	0.00	18.05	7	18,042	0.04%
2020/03/27	0	0.00	4.6	18.37	18.10	-4.6	17,787	-0.03%
2020/03/26	8	18.00	4	17.85	18.00	4	17,500	0.02%
2020/03/25	103	17.82	16	17.92	17.95	87	17,513	0.50%	大買/
2020/03/24	31	17.60	6	17.55	17.50	25	16,969	0.15%
2020/03/23	3	16.97	0	0.00	17.00	3	16,761	0.02%
2020/03/20	29	17.41	39	17.20	17.65	-10	16,517	-0.06%
2020/03/19	110	16.41	46	16.57	16.15	64	15,734	0.41%	大買/
2020/03/18	44	17.36	5.8	17.46	17.50	38.2	14,982	0.26%
2020/03/17	28	17.95	211.9	17.89	17.85	-183.9	14,459	-1.27%	大賣/鉅額交易
2020/03/16	123	18.98	1	19.10	18.75	122	13,625	0.90%	大買/鉅額交易
2020/03/13	60	18.78	128	18.96	19.55	-68	13,086	-0.52%	大賣/
2020/03/12	36	20.06	45.1	20.10	20.00	-9.1	12,287	-0.07%
2020/03/11	13	20.78	7	20.86	20.75	6	11,610	0.05%
2020/03/10	5	20.63	8	20.80	20.90	-3	11,333	-0.03%
2020/03/09	12	21.12	2	21.10	21.05	10	10,878	0.09%
2020/03/06	58	21.43	2	21.43	21.40	56	10,379	0.54%
2020/03/05	1	21.60	0	0.00	21.65	1	10,227	0.01%
2020/03/04	6	21.47	0	0.00	21.50	6	10,210	0.06%
2020/03/03	2	21.45	0	0.00	21.45	2	10,137	0.02%
2020/03/02	15	21.28	0	0.00	21.25	15	10,019	0.15%
2020/02/27	1	21.55	0	0.00	21.55	1	10,055	0.01%
2020/02/26	0	0.00	11	21.60	21.55	-11	9,910	-0.11%
2020/02/25	10	21.62	10	21.65	21.65	0	9,729	0.00%
2020/02/24	10	21.73	0	0.00	21.70	10	9,605	0.10%
2020/02/21	29	21.94	0	0.00	21.90	29	9,320	0.31%
2020/02/20	14	22.11	2	22.15	22.10	12	9,135	0.13%
2020/02/19	7	22.06	1	22.10	22.15	6	8,980	0.07%
2020/02/17	6	21.85	0	0.00	21.85	6	8,926	0.07%
2020/02/13	1	21.85	0	0.00	21.85	1	8,991	0.01%
2020/02/12	9	21.76	0	0.00	21.80	9	9,133	0.10%
2020/02/11	2	21.78	0	0.00	21.75	2	9,100	0.02%
2020/02/10	1	21.70	0	0.00	21.75	1	9,110	0.01%
2020/02/07	2	21.90	0	0.00	21.80	2	9,049	0.02%
2020/02/06	2	22.00	2	22.00	21.90	0	9,067	0.00%
2020/02/05	3	21.70	2	21.80	21.75	1	9,015	0.01%
2020/02/04	6	21.55	5.4	21.66	21.60	0.6	8,980	0.01%
2020/02/03	14	21.41	31	21.24	21.40	-17	9,020	-0.19%
2020/01/31	9	21.69	18	21.69	21.65	-9	8,818	-0.10%
2020/01/30	38	21.77	17	21.65	21.50	21	8,640	0.24%
2020/01/20	2	22.45	24	22.45	22.45	-22	7,973	-0.28%
2020/01/17	20	22.20	1	22.30	22.30	19	7,876	0.24%
2020/01/16	1	22.15	0	0.00	22.20	1	7,915	0.01%
2020/01/15	7	22.25	2	22.23	22.25	5	7,924	0.06%
2020/01/14	1	22.20	1	22.20	22.30	0	7,920	0.00%
2020/01/13	1	22.15	12.1	22.14	22.20	-11.1	7,889	-0.14%
2020/01/10	0	0.00	97	21.99	22.00	-97	7,800	-1.24%
2020/01/09	5	21.88	6	21.99	21.90	-1	7,784	-0.01%
2020/01/08	11	21.89	10	21.85	21.80	1	7,815	0.01%
2020/01/07	0	0.00	10	21.95	22.00	-10	7,773	-0.13%
2020/01/06	2	21.90	0	0.00	21.90	2	7,792	0.03%
2020/01/03	1	21.95	2	22.00	22.05	-1	7,834	-0.01%
2020/01/02	0	0.00	7	21.90	22.00	-7	7,861	-0.09%
2019/12/31	10.1	22.00	9	22.00	22.00	1.1	7,849	0.01%
2019/12/30	12	22.01	0	0.00	22.10	12	7,829	0.15%
2019/12/27	1	22.00	5	22.10	22.10	-4	7,820	-0.05%
2019/12/26	0	0.00	8.1	21.95	22.00	-8.1	7,860	-0.10%
2019/12/25	0	0.00	7	21.95	21.95	-7	8,036	-0.09%
2019/12/23	0	0.00	12	21.98	22.05	-12	8,179	-0.15%
2019/12/20	2	21.85	0	0.00	21.85	2	8,199	0.02%
2019/12/19	1	22.10	1	22.10	22.20	0	7,982	0.00%
2019/12/18	0	0.00	8	22.09	22.20	-8	7,992	-0.10%
2019/12/17	5	21.85	0	0.00	21.95	5	8,077	0.06%
2019/12/16	6	21.85	0	0.00	21.80	6	8,078	0.07%
2019/12/13	5	21.75	0	0.00	21.85	5	8,162	0.06%
2019/12/12	3	21.80	0	0.00	21.75	3	8,200	0.04%
2019/12/11	1	21.65	1.5	21.70	21.75	-0.5	8,213	-0.01%
2019/12/10	2	21.65	0	0.00	21.65	2	8,385	0.02%
2019/12/09	1	21.65	0	0.00	21.75	1	8,565	0.01%
2019/12/06	1	21.65	0	0.00	21.60	1	8,696	0.01%
2019/12/05	2	21.75	0	0.00	21.70	2	8,719	0.02%
2019/12/03	0	0.00	16.6	21.70	21.75	-16.6	8,850	-0.19%
2019/12/02	1	21.65	0	0.00	21.70	1	8,940	0.01%
2019/11/29	1	21.70	0	0.00	21.70	1	8,940	0.01%
2019/11/26	1.1	21.90	0.5	21.85	21.75	0.6	9,130	0.01%
2019/11/22	4	21.70	0	0.00	21.75	4	8,910	0.04%
2019/11/21	10	21.71	10	21.65	21.70	0	9,034	0.00%
2019/11/20	75	21.84	0	0.00	21.90	75	8,972	0.84%
2019/11/19	1	21.90	1	21.90	21.90	0	9,012	0.00%
2019/11/18	0	0.00	5	21.90	21.90	-5	9,096	-0.05%
2019/11/14	36	21.61	7.5	21.57	21.60	28.5	9,331	0.31%
2019/11/13	70	21.86	0	0.00	21.80	70	9,501	0.74%
2019/11/12	2	21.95	0	0.00	22.00	2	10,102	0.02%
2019/11/11	37	21.91	0	0.00	22.00	37	10,672	0.35%
2019/11/08	2	22.25	0	0.00	22.30	2	10,799	0.02%
2019/11/07	4.3	22.29	0	0.00	22.35	4.3	11,049	0.04%
2019/11/06	12.4	22.31	1	22.35	22.40	11.4	11,094	0.10%
2019/11/05	0	0.00	1	22.10	22.30	-1	11,250	-0.01%
2019/11/04	5	22.05	0.5	22.15	22.20	4.5	11,384	0.04%
2019/11/01	2	21.88	59	21.92	22.05	-57	11,523	-0.49%
2019/10/31	0	0.00	1	22.00	21.90	-1	11,689	-0.01%
2019/10/30	0	0.00	3	21.78	21.80	-3	11,664	-0.03%
2019/10/28	2	21.50	1	21.55	21.55	1	12,030	0.01%
2019/10/22	1.1	21.30	4	21.30	21.35	-2.9	12,355	-0.02%
2019/10/21	0	0.00	24	21.25	21.30	-24	12,387	-0.19%
2019/10/18	0	0.00	0.2	21.25	21.20	-0.2	12,427	0.00%
2019/10/17	3	21.15	0	0.00	21.30	3	12,495	0.02%
2019/10/16	3	21.20	0	0.00	21.25	3	12,497	0.02%
2019/10/15	21	21.10	5	21.10	21.20	16	12,529	0.13%
2019/10/14	3	21.15	0.2	21.20	21.20	2.8	12,570	0.02%
2019/10/09	22	21.00	0	0.00	21.10	22	12,596	0.17%
2019/10/08	0	0.00	1	21.15	21.20	-1	12,633	-0.01%
2019/10/07	50	21.05	0	0.00	21.10	50	12,751	0.39%
2019/10/04	23	21.09	0	0.00	21.10	23	12,932	0.18%
2019/10/03	1	21.10	0	0.00	21.05	1	12,971	0.01%
2019/10/01	0.9	21.30	0	0.00	21.30	0.9	12,897	0.01%
2019/09/27	1	21.00	0	0.00	20.95	1	12,776	0.01%
2019/09/26	1	21.20	0	0.00	21.15	1	12,765	0.01%
2019/09/25	0	0.00	155	21.15	21.15	-155	12,843	-1.21%	大賣/鉅額交易
2019/09/24	0.2	21.25	53	21.25	21.20	-52.8	12,877	-0.41%
2019/09/20	0.2	21.30	25.8	21.24	21.25	-25.6	12,970	-0.20%
2019/09/19	1	21.15	1.1	21.25	21.20	-0.1	12,766	0.00%
2019/09/18	0	0.00	202.8	21.15	21.20	-202.8	12,728	-1.59%	大賣/鉅額交易
2019/09/17	5	21.05	12.7	21.04	21.10	-7.7	12,648	-0.06%
2019/09/16	7	20.90	0.3	21.05	20.95	6.7	12,747	0.05%
2019/09/12	0	0.00	6	21.00	20.95	-6	12,772	-0.05%
2019/09/11	1	20.90	6	20.85	20.95	-5	12,872	-0.04%
2019/09/10	214	20.65	2	20.68	20.85	212	12,801	1.66%	大買/鉅額交易
2019/09/09	0.5	20.55	5.2	20.50	20.50	-4.8	12,754	-0.04%
2019/09/06	0	0.00	6	20.28	20.30	-6	12,782	-0.05%
2019/09/05	187	20.05	5	20.05	20.15	182	12,841	1.42%	大買/鉅額交易
2019/09/04	0	0.00	5	20.00	20.00	-5	13,162	-0.04%
2019/09/03	5.5	19.95	19	19.96	19.90	-13.5	13,435	-0.10%
2019/09/02	0	0.00	17	19.94	20.00	-17	13,540	-0.13%
2019/08/30	59	19.94	2.3	19.91	19.95	56.7	13,619	0.42%
2019/08/29	0	0.00	3	19.60	19.70	-3	13,587	-0.02%
2019/08/28	2	19.65	0	0.00	19.65	2	13,623	0.01%
2019/08/27	2	19.65	0	0.00	19.75	2	13,695	0.01%
2019/08/26	8	19.69	0	0.00	19.65	8	13,660	0.06%
2019/08/23	1	19.85	10	19.90	19.90	-9	13,694	-0.07%
2019/08/22	0	0.00	450	19.89	19.90	-450	13,762	-3.27%	大賣/鉅額交易
2019/08/21	10	19.84	1	19.90	19.85	9	14,122	0.06%
2019/08/19	1	20.00	1	19.90	19.95	0	14,005	0.00%
2019/08/16	1	19.55	11	19.85	19.85	-10	13,875	-0.07%
2019/08/15	13	19.66	6	19.58	19.65	7	13,621	0.05%
2019/08/14	0	0.00	50	21.45	21.50	-50	13,136	-0.38%
2019/08/13	10	21.32	50	21.25	21.20	-40	12,625	-0.32%
2019/08/12	6.1	21.41	68	21.42	21.40	-61.9	12,379	-0.50%
2019/08/08	1	21.30	0	0.00	21.35	1	12,229	0.01%
2019/08/07	11	21.25	10	21.30	21.25	1	12,227	0.01%
2019/08/06	4	21.00	11	21.25	21.20	-7	12,198	-0.06%
2019/08/05	50	21.35	5	21.35	21.30	45	12,044	0.37%
2019/08/02	22	21.35	0	0.00	21.35	22	11,943	0.18%
2019/07/31	1.4	21.83	2	21.90	21.95	-0.6	11,746	-0.01%
2019/07/30	26	21.81	0	0.00	21.85	26	11,457	0.23%
2019/07/29	1	21.75	0	0.00	21.70	1	11,429	0.01%
2019/07/26	1	21.65	0	0.00	21.70	1	11,397	0.01%
2019/07/25	10	21.70	0.9	21.70	21.70	9.1	11,489	0.08%
2019/07/22	0	0.00	5	21.37	21.40	-5	11,606	-0.04%
2019/07/18	0	0.00	1	21.30	21.30	-1	11,666	-0.01%
2019/07/15	200	21.20	17	21.20	21.20	183	11,519	1.59%	大買/鉅額交易
2019/07/12	1	21.20	1	21.25	21.20	0	11,468	0.00%
2019/07/11	0.1	21.20	10.2	21.10	21.20	-10.1	11,363	-0.09%
2019/07/10	0	0.00	1	21.00	21.00	-1	11,190	-0.01%
2019/07/09	8	20.83	0	0.00	20.85	8	11,054	0.07%
2019/07/08	6	20.83	0	0.00	20.90	6	11,069	0.05%
2019/07/05	1	20.85	0	0.00	20.90	1	11,100	0.01%
2019/07/03	102	20.70	0.3	20.80	20.80	101.7	11,133	0.91%	大買/鉅額交易
2019/07/02	205	20.70	0	0.00	20.80	205	11,116	1.84%	大買/鉅額交易
2019/07/01	7	20.82	0	0.00	20.75	7	11,019	0.06%
2019/06/27	0	0.00	1	20.95	21.00	-1	10,963	-0.01%
2019/06/26	1	20.80	0	0.00	20.80	1	10,968	0.01%
2019/06/25	0	0.00	0.5	20.95	20.95	-0.5	10,949	0.00%
2019/06/24	2	20.85	0	0.00	20.95	2	10,948	0.02%
2019/06/21	0.1	20.80	0	0.00	20.75	0.1	10,882	0.00%
2019/06/20	0	0.00	0.8	20.95	20.90	-0.8	10,707	-0.01%
2019/06/19	1	20.90	0	0.00	21.00	1	10,603	0.01%
2019/06/12	43	20.32	1	20.30	20.45	42	10,194	0.41%
2019/06/11	15	21.07	1	20.95	20.80	14	9,793	0.14%
2019/06/10	2	21.38	17	21.35	21.40	-15	9,409	-0.16%
2019/06/06	2	21.15	0	0.00	21.30	2	9,389	0.02%
2019/06/05	0	21.05	105.2	21.05	21.10	-105.2	9,333	-1.13%	大賣/鉅額交易
2019/05/31	1	20.85	9	20.84	20.95	-8	9,113	-0.09%
2019/05/30	1	20.65	0	0.00	20.75	1	8,921	0.01%
2019/05/29	0.1	20.50	0	0.00	20.50	0.1	8,907	0.00%
2019/05/24	0	0.00	0	20.30	20.30	0	8,653	0.00%
2019/05/23	0	0.00	6	20.15	20.25	-6	8,681	-0.07%
2019/05/21	0	0.00	2	20.40	20.40	-2	8,763	-0.02%
2019/05/20	1	20.05	10	20.00	20.05	-9	8,592	-0.10%
2019/05/17	3	19.93	0	0.00	19.90	3	8,520	0.04%
2019/05/16	2	19.95	0	0.00	19.90	2	8,501	0.02%
2019/05/15	0	0.00	3	20.05	20.00	-3	8,434	-0.04%
2019/05/14	2	20.00	0	0.00	19.95	2	8,454	0.02%
2019/05/13	2	20.05	45	20.05	20.05	-43	8,375	-0.51%
2019/05/10	0	0.00	1	20.10	20.10	-1	8,407	-0.01%
2019/05/09	0	0.00	24	20.00	20.05	-24	8,385	-0.29%
2019/05/08	0	0.00	2	20.10	20.20	-2	8,300	-0.02%
2019/05/07	11.1	20.05	0	0.00	20.10	11.1	8,221	0.14%
2019/05/06	8	19.96	1	19.95	20.00	7	8,299	0.08%
2019/05/03	1	20.20	0	0.00	20.20	1	8,142	0.01%
2019/05/02	102	20.30	0	0.00	20.25	102	8,057	1.27%	大買/鉅額交易
2019/04/30	7	20.12	4	20.25	20.20	3	7,910	0.04%
2019/04/29	0	0.00	1	19.70	19.90	-1	7,609	-0.01%
2019/04/26	5	19.60	0	0.00	19.70	5	7,604	0.07%
2019/04/25	0	0.00	1	19.60	19.70	-1	7,579	-0.01%
2019/04/24	0	0.00	2	19.55	19.60	-2	7,527	-0.03%
2019/04/23	0	0.00	14	19.31	19.40	-14	7,526	-0.19%
2019/04/22	0	0.00	6	19.30	19.35	-6	7,517	-0.08%
2019/04/18	1	19.15	0	0.00	19.20	1	7,597	0.01%
2019/04/17	0	0.00	4	19.25	19.25	-4	7,701	-0.05%
2019/04/16	2	19.20	0.3	19.25	19.20	1.7	7,712	0.02%
2019/04/15	0	0.00	1	19.30	19.30	-1	7,796	-0.01%
2019/04/12	2	19.20	6	19.16	19.25	-4	7,775	-0.05%
2019/04/11	8	19.15	0	0.00	19.20	8	7,745	0.10%
2019/04/10	0	0.00	3	19.27	19.30	-3	7,714	-0.04%
2019/04/08	0	0.00	1.3	19.21	19.25	-1.3	7,734	-0.02%
2019/04/03	0	0.00	1	19.25	19.20	-1	7,702	-0.01%
2019/03/28	0	0.00	5	19.05	19.05	-5	7,613	-0.07%
2019/03/27	1	19.15	0	0.00	19.15	1	7,663	0.01%
2019/03/26	0	0.00	1	19.20	19.20	-1	7,785	-0.01%
2019/03/22	1	19.25	0	0.00	19.25	1	7,883	0.01%
2019/03/21	1	19.30	5	19.30	19.35	-4	7,913	-0.05%
2019/03/20	5	19.20	3	19.23	19.30	2	7,963	0.03%
2019/03/19	0	0.00	0.3	19.15	19.20	-0.3	7,904	0.00%
2019/03/15	1	18.95	0	0.00	19.00	1	7,920	0.01%
2019/03/14	0.5	18.95	0	0.00	18.95	0.5	7,832	0.01%
2019/03/13	40	18.95	0	0.00	18.95	40	7,925	0.50%
2019/03/12	0.5	18.90	0	0.00	18.90	0.5	7,962	0.01%
2019/03/11	1	18.75	0	0.00	18.75	1	7,961	0.01%
2019/03/08	2	18.68	0	0.00	18.75	2	7,958	0.03%
2019/03/07	11	18.85	0	0.00	18.80	11	8,163	0.13%
2019/03/06	0	0.00	4	18.85	18.90	-4	8,165	-0.05%
2019/03/05	8	18.80	0	0.00	18.85	8	8,175	0.10%
2019/03/04	9	18.82	3	18.90	18.85	6	8,200	0.07%
2019/02/27	0	0.00	3	18.85	18.90	-3	8,112	-0.04%
2019/02/26	6	18.70	0	0.00	18.70	6	7,957	0.08%
2019/02/25	2	18.65	0.9	18.70	18.70	1.1	7,871	0.01%
2019/02/22	0.6	18.65	0	0.00	18.65	0.6	7,863	0.01%
2019/02/21	0.3	18.60	4	18.55	18.60	-3.7	7,828	-0.05%
2019/02/20	4	18.50	1	18.55	18.55	3	7,842	0.04%
2019/02/18	0.8	18.50	11	18.45	18.45	-10.2	7,771	-0.13%
2019/02/15	5	18.36	0	0.00	18.30	5	7,738	0.06%
2019/02/14	0.5	18.40	0	0.00	18.40	0.5	7,675	0.01%
2019/02/13	40	18.55	0	0.00	18.40	40	7,614	0.53%
2019/02/12	3	18.48	1	18.50	18.50	2	7,519	0.03%
2019/02/11	0	0.00	2	18.50	18.45	-2	7,493	-0.03%
2019/01/30	0.5	18.40	2	18.43	18.45	-1.5	7,463	-0.02%
2019/01/28	1	18.35	0	0.00	18.45	1	7,326	0.01%
2019/01/25	0	0.00	1	18.35	18.45	-1	7,334	-0.01%
2019/01/22	1	18.20	0	0.00	18.20	1	7,402	0.01%
2019/01/17	0.9	18.00	3	18.02	18.05	-2.1	7,364	-0.03%
2019/01/14	1	17.90	1	18.00	18.00	0	7,440	0.00%
2019/01/10	0	0.00	1	17.95	17.95	-1	7,570	-0.01%
2019/01/09	0	0.00	6	17.85	17.95	-6	7,629	-0.08%
2018/12/26	2	17.30	0	0.00	17.30	2	8,684	0.02%
2018/12/25	3	17.35	0	0.00	17.35	3	8,679	0.03%
2018/12/21	2	17.45	0	0.00	17.40	2	8,760	0.02%
2018/12/20	2	17.45	0	0.00	17.55	2	8,755	0.02%
2018/12/18	4	17.43	0	0.00	17.45	4	8,639	0.05%
2018/12/13	1	17.55	0	0.00	17.60	1	8,807	0.01%
2018/12/12	0	0.00	0.1	17.65	17.60	-0.1	8,817	0.00%
2018/12/10	3	17.52	0	0.00	17.60	3	8,851	0.03%
2018/12/05	0	0.00	5	17.75	17.75	-5	8,714	-0.06%
2018/11/30	1	17.60	0	0.00	17.55	1	8,695	0.01%
2018/11/20	1	17.80	0	0.00	17.70	1	8,561	0.01%
2018/11/12	0	0.00	1	17.70	17.70	-1	8,931	-0.01%
2018/11/09	0	0.00	0	17.70	17.70	0	9,383	0.00%
2018/11/05	0	0.00	10	17.35	17.55	-10	10,444	-0.10%
2018/11/02	3	17.38	2	17.40	17.50	1	10,551	0.01%
2018/10/30	0	0.00	1	17.30	17.35	-1	10,711	-0.01%
2018/10/25	0	0.00	20.5	17.06	17.25	-20.5	10,853	-0.19%
2018/10/24	1	17.30	1	17.35	17.30	0	11,042	0.00%
2018/10/17	1	17.55	0	0.00	17.50	1	11,046	0.01%
2018/10/16	30	17.40	0.9	17.60	17.50	29.1	10,974	0.27%
2018/10/15	26	17.45	0	0.00	17.45	26	10,855	0.24%
2018/10/12	3	17.40	1	17.50	17.75	2	10,710	0.02%
2018/10/11	4	17.61	0.2	17.65	17.50	3.8	10,559	0.04%
2018/10/09	1	18.10	3	18.05	18.10	-2	9,993	-0.02%
2018/10/05	5	18.02	0	0.00	18.00	5	9,914	0.05%
2018/10/04	1	18.20	0	0.00	18.15	1	9,755	0.01%
2018/09/28	0	0.00	2	18.50	18.50	-2	9,562	-0.02%
2018/09/19	0	0.00	1	18.15	18.15	-1	9,210	-0.01%
2018/09/18	0	0.00	1	18.05	18.05	-1	9,231	-0.01%
2018/09/14	0	0.00	1.5	18.00	18.00	-1.5	9,266	-0.02%
2018/09/11	0	0.00	1	17.80	17.85	-1	9,380	-0.01%
2018/09/10	0	0.00	41	17.75	17.85	-41	9,572	-0.43%
2018/09/06	1	17.75	0	0.00	17.75	1	9,844	0.01%
2018/09/05	1	17.85	0	0.00	17.80	1	9,826	0.01%
2018/09/03	1	17.90	0	0.00	17.95	1	9,912	0.01%
2018/08/31	1	17.95	0	0.00	18.00	1	9,980	0.01%
2018/08/29	0	0.00	0.1	18.05	18.00	-0.1	10,095	0.00%
2018/08/27	21	17.85	0	0.00	17.80	21	10,144	0.21%
2018/08/24	1	17.85	1	17.90	17.85	0	10,181	0.00%
2018/08/22	0	0.00	2	17.90	18.00	-2	10,759	-0.02%
2018/08/20	0	0.00	1	17.75	17.75	-1	10,650	-0.01%
2018/08/17	0	0.00	7	17.57	17.55	-7	10,577	-0.07%
2018/08/16	5	17.43	7	17.42	17.45	-2	10,537	-0.02%
2018/08/15	16	18.60	1,021	18.60	18.65	-1,005	10,139	-9.91%	大賣/鉅額交易
2018/08/14	5	18.61	6	18.55	18.70	-1	9,689	-0.01%
2018/08/13	10	18.65	4	18.70	18.55	6	9,543	0.06%
2018/08/10	20	18.62	1	18.80	18.75	19	9,299	0.20%
2018/08/08	11	18.35	16	18.35	18.40	-5	8,856	-0.06%
2018/08/07	20	18.30	0	0.00	18.25	20	8,738	0.23%
2018/08/06	2	18.25	0	0.00	18.25	2	8,609	0.02%
2018/08/03	0	0.00	10	18.25	18.25	-10	8,547	-0.12%
2018/08/02	2	18.23	0	0.00	18.25	2	8,494	0.02%
2018/08/01	1	18.30	0	0.00	18.35	1	8,438	0.01%
2018/07/31	6	18.15	1	18.35	18.35	5	8,385	0.06%
2018/07/30	1	18.05	1.1	18.05	18.10	-0.1	8,112	0.00%
2018/07/27	2	17.90	0	0.00	18.00	2	7,968	0.03%
2018/07/25	2	17.90	0	0.00	17.90	2	7,903	0.03%
2018/07/20	0	0.00	24	17.85	17.90	-24	7,961	-0.30%
2018/07/16	2	17.80	0	0.00	17.70	2	8,056	0.02%
2018/07/12	1	17.75	3	17.72	17.75	-2	8,122	-0.02%
2018/07/04	0	0.00	2	17.65	17.60	-2	8,233	-0.02%
2018/07/03	11	17.52	0	0.00	17.50	11	8,303	0.13%
2018/06/29	4	17.55	0	0.00	17.75	4	8,203	0.05%
2018/06/28	6	17.50	0	0.00	17.50	6	8,117	0.07%
2018/06/27	2	17.50	0	0.00	17.50	2	8,061	0.02%
2018/06/25	1	17.60	0	0.00	17.60	1	7,908	0.01%
2018/06/22	6	17.55	3	17.60	17.55	3	7,893	0.04%
2018/06/19	1	17.60	0	0.00	17.60	1	7,755	0.01%
2018/06/15	3	17.75	0	0.00	17.85	3	7,568	0.04%
2018/06/14	1	17.80	0	0.00	17.80	1	7,344	0.01%
2018/06/12	0	0.00	11	18.00	18.05	-11	7,514	-0.15%
2018/06/11	0	0.00	5	18.05	18.05	-5	7,448	-0.07%
2018/06/08	0	0.00	20	18.00	18.05	-20	7,394	-0.27%
2018/06/07	5	18.00	16	18.05	18.10	-11	7,460	-0.15%
2018/06/06	0	0.00	10	17.95	17.95	-10	7,347	-0.14%
2018/06/05	0	0.00	7	17.92	17.95	-7	7,344	-0.10%
2018/05/30	2	17.70	0	0.00	17.65	2	6,865	0.03%
2018/05/28	1	17.80	0	0.00	17.85	1	6,772	0.01%
2018/05/25	1	17.70	1	17.80	17.75	0	6,837	0.00%
2018/05/22	10	17.85	0	0.00	17.80	10	6,857	0.15%
2018/05/18	0	0.00	1	17.90	17.80	-1	7,018	-0.01%
2018/05/17	2	17.90	5	17.95	17.90	-3	7,132	-0.04%
2018/05/15	0	0.00	1	17.95	18.00	-1	7,410	-0.01%
2018/05/09	1	17.85	0	0.00	17.75	1	8,278	0.01%
2018/05/04	1	17.85	0	0.00	17.80	1	8,630	0.01%
2018/05/03	0	0.00	1	17.95	17.90	-1	8,633	-0.01%
2018/05/02	0	0.00	2	18.00	18.00	-2	8,694	-0.02%
2018/04/30	0	0.00	1	17.90	17.95	-1	8,689	-0.01%
2018/04/27	1	17.85	0	0.00	17.85	1	8,665	0.01%
2018/04/26	2	17.80	8	17.80	17.85	-6	8,693	-0.07%
2018/04/25	1	17.70	1	17.70	17.80	0	8,686	0.00%
2018/04/24	1	17.75	16	17.78	17.75	-15	8,746	-0.17%
2018/04/23	1	17.70	21	17.80	17.80	-20	8,847	-0.23%
2018/04/20	0	0.00	8	17.85	17.75	-8	8,867	-0.09%
2018/04/19	0	0.00	1	17.85	17.85	-1	8,890	-0.01%
2018/04/18	0	0.00	4	17.75	17.75	-4	8,876	-0.05%
2018/04/17	8	17.62	0	0.00	17.75	8	8,923	0.09%
2018/04/13	3	17.80	6	17.80	17.80	-3	9,015	-0.03%
2018/04/12	2	17.73	0	0.00	17.80	2	9,163	0.02%
2018/04/11	4	17.79	10	17.75	17.75	-6	9,331	-0.06%
2018/04/10	0	0.00	2	17.80	17.80	-2	9,366	-0.02%
2018/04/09	1	17.60	0	0.00	17.65	1	9,334	0.01%
2018/03/29	1	17.50	1	17.50	17.50	0	9,405	0.00%
2018/03/27	0	0.00	1	17.55	17.60	-1	9,378	-0.01%
2018/03/26	0	0.00	2	17.45	17.45	-2	9,332	-0.02%
2018/03/22	0	0.00	2	17.65	17.60	-2	9,279	-0.02%
2018/03/20	5	17.55	12	17.55	17.55	-7	9,377	-0.07%
2018/03/14	1	17.40	0	0.00	17.45	1	9,037	0.01%
2018/03/13	0	0.00	1	17.40	17.45	-1	9,082	-0.01%
2018/03/12	2	17.30	6	17.35	17.35	-4	8,968	-0.04%
2018/03/08	0	0.00	1	17.15	17.15	-1	9,006	-0.01%
2018/03/07	0	0.00	2	17.15	17.10	-2	9,156	-0.02%
2018/03/02	3	17.02	0	0.00	17.00	3	9,392	0.03%
2018/02/26	1.8	17.12	0	0.00	17.15	1.8	9,153	0.02%
2018/02/23	1	16.95	0	0.00	17.05	1	9,122	0.01%
2018/02/22	0	0.00	0.7	17.00	16.95	-0.7	9,212	-0.01%
2018/02/21	2	16.85	0	0.00	16.95	2	9,319	0.02%
2018/02/12	2	16.70	0	0.00	16.75	2	9,226	0.02%
2018/02/09	45	16.62	0	0.00	16.65	45	9,147	0.49%
2018/02/08	0	0.00	5	16.85	16.80	-5	9,019	-0.06%
2018/02/07	11	16.81	18	16.86	16.90	-7	8,990	-0.08%
2018/02/06	22	16.64	0	0.00	16.60	22	8,789	0.25%
2018/02/05	15	17.12	0	0.00	17.10	15	8,392	0.18%
2018/02/02	0	0.00	2	17.30	17.40	-2	8,225	-0.02%
2018/01/31	1	17.15	0	0.00	17.40	1	8,104	0.01%
2018/01/30	6	17.30	0	0.00	17.30	6	7,826	0.08%
2018/01/26	5	17.35	0	0.00	17.35	5	7,665	0.07%
2018/01/25	0	0.00	1.1	17.35	17.40	-1.1	7,627	-0.01%
2018/01/24	10	17.27	0	0.00	17.25	10	7,529	0.13%
2018/01/23	5	17.30	2	17.30	17.40	3	7,525	0.04%
2018/01/22	1	17.30	0	0.00	17.40	1	7,520	0.01%
2018/01/19	0	0.00	0.4	17.40	17.45	-0.4	7,476	-0.01%
2018/01/18	1	17.45	0	0.00	17.50	1	7,445	0.01%
2018/01/17	2	17.35	0	0.00	17.50	2	7,373	0.03%
2018/01/16	0.3	17.40	0	0.00	17.40	0.3	7,316	0.00%
2018/01/15	0	0.00	3	17.25	17.35	-3	7,314	-0.04%
2018/01/12	5	17.20	0	0.00	17.30	5	7,354	0.07%
2018/01/09	1	17.25	10	17.25	17.30	-9	7,418	-0.12%
2018/01/08	20	17.20	9	17.22	17.30	11	7,430	0.15%
2018/01/05	0	0.00	2	17.10	17.15	-2	7,285	-0.03%
2018/01/04	0.9	16.95	0	0.00	16.95	0.9	7,233	0.01%
2018/01/03	3	16.88	1	16.80	16.90	2	7,272	0.03%
2018/01/02	0	0.00	1	16.85	16.85	-1	7,223	-0.01%