華南金 (2880)-合庫-台南券商分點個股進出

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
22.55
漲跌
▲0.05
漲幅
+0.22%
成交量
7,374張
產業
上市金融類股
1538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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/04/26	2	22.65	0	0.00	22.55	2	10,608	0.02%
2024/04/25	6	22.58	2	22.65	22.50	4	10,607	0.04%
2024/04/23	0	0.00	26.4	22.90	22.95	-26.4	10,765	-0.24%
2024/04/22	0	0.00	3	22.65	22.75	-3	10,871	-0.03%
2024/04/19	15.1	22.25	0	0.00	22.20	15.1	10,767	0.14%
2024/04/18	21	22.64	3	22.65	22.65	18	10,495	0.17%
2024/04/17	2	22.35	17	22.45	22.45	-15	10,422	-0.14%
2024/04/16	62.3	22.46	0	0.00	22.40	62.3	10,148	0.61%
2024/04/15	1	22.85	0	0.00	22.95	1	9,885	0.01%
2024/04/12	8.1	22.90	17.5	22.92	23.00	-9.4	9,824	-0.10%
2024/04/11	0	0.00	10	23.10	23.20	-10	9,588	-0.10%
2024/04/10	2	23.15	2	23.20	23.15	0	9,512	0.00%
2024/04/09	0	0.00	2	23.15	23.20	-2	9,512	-0.02%
2024/04/08	1	23.00	41	23.05	23.10	-40	9,446	-0.42%
2024/04/03	25.1	22.94	6	22.95	22.85	19.1	9,417	0.20%
2024/04/02	0.4	23.15	0	0.00	23.20	0.4	9,368	0.00%
2024/03/29	0	0.00	3	23.08	23.15	-3	9,418	-0.03%
2024/03/28	452	22.96	0	0.00	22.90	452	9,127	4.95%	大買/鉅額交易
2024/03/27	430	23.07	0	0.00	23.00	430	9,025	4.76%	大買/鉅額交易
2024/03/26	3	23.00	7	22.97	23.05	-4	9,034	-0.04%
2024/03/25	3	22.83	0	0.00	22.90	3	8,974	0.03%
2024/03/22	43	22.95	0	0.00	22.95	43	8,953	0.48%
2024/03/21	1	22.90	7	22.92	23.00	-6	8,805	-0.07%
2024/03/20	13.2	22.54	0	0.00	22.55	13.2	8,693	0.15%
2024/03/19	424	22.85	0	0.00	22.80	424	8,611	4.92%	大買/鉅額交易
2024/03/18	0	23.05	17.8	23.00	22.95	-17.8	8,441	-0.21%
2024/03/15	0	0.00	7.5	22.88	23.00	-7.5	8,256	-0.09%
2024/03/14	7	22.72	0.3	22.70	22.80	6.7	7,861	0.09%
2024/03/13	0	22.10	13.2	22.02	22.15	-13.2	7,452	-0.18%
2024/03/12	8	21.99	0	0.00	22.05	8	7,346	0.11%
2024/03/11	1	22.00	1	22.05	22.00	0	7,352	0.00%
2024/03/08	0	0.00	2	21.95	22.00	-2	7,333	-0.03%
2024/03/07	0	0.00	1	21.85	21.85	-1	7,168	-0.01%
2024/03/06	5.1	21.70	60	21.85	21.80	-54.9	7,130	-0.77%
2024/03/05	5.5	21.75	0	0.00	21.70	5.5	7,926	0.07%
2024/03/04	13	21.77	0	0.00	21.75	13	7,954	0.16%
2024/03/01	0	21.90	2.1	21.90	21.85	-2.1	8,074	-0.03%
2024/02/29	0	21.85	7	21.95	22.00	-7	8,180	-0.09%
2024/02/27	0	0.00	6	21.77	21.85	-6	8,013	-0.07%
2024/02/26	7	21.64	1	21.60	21.60	6	7,956	0.08%
2024/02/23	0	0.00	1	21.75	21.75	-1	7,966	-0.01%
2024/02/22	1	21.70	1	21.80	21.70	0	8,148	0.00%
2024/02/21	1	21.70	0	0.00	21.80	1	8,156	0.01%
2024/02/20	0	0.00	0.1	21.80	21.85	-0.1	8,256	0.00%
2024/02/19	450	21.87	0	0.00	21.90	450	8,389	5.36%	大買/鉅額交易
2024/02/16	469	21.76	0	0.00	21.75	469	8,616	5.44%	大買/鉅額交易
2024/02/15	455	21.78	3.4	21.71	21.75	451.7	8,605	5.25%	大買/鉅額交易
2024/02/05	1	21.75	2	21.85	21.75	-1	8,515	-0.01%
2024/02/02	0	0.00	1	21.85	21.90	-1	8,448	-0.01%
2024/02/01	0	0.00	2	21.78	21.85	-2	8,461	-0.02%
2024/01/31	0	0.00	3	21.60	21.60	-3	8,431	-0.04%
2024/01/29	0	0.00	10	21.70	21.75	-10	8,452	-0.12%
2024/01/26	0	0.00	17	21.46	21.65	-17	8,481	-0.20%
2024/01/24	0	0.00	2	21.43	21.40	-2	8,466	-0.02%
2024/01/23	1	21.25	2	21.28	21.35	-1	8,485	-0.01%
2024/01/22	480	21.31	2	21.30	21.25	478	8,592	5.56%	大買/鉅額交易
2024/01/19	2.6	21.14	1	21.15	21.20	1.6	8,570	0.02%
2024/01/18	0.4	21.25	0.1	21.20	21.10	0.3	8,609	0.00%
2024/01/17	34	21.17	52	21.15	21.05	-18	8,642	-0.21%
2024/01/16	5	21.54	0	0.00	21.45	5	8,394	0.06%
2024/01/15	3	21.88	0	0.00	21.85	3	8,238	0.04%
2024/01/11	0	0.00	24.5	22.13	22.10	-24.5	8,423	-0.29%
2024/01/10	0.2	22.00	1	22.05	21.95	-0.9	8,392	-0.01%
2024/01/09	0	0.00	1	22.05	21.95	-1	8,369	-0.01%
2024/01/03	2	21.90	0	0.00	22.00	2	8,763	0.02%
2024/01/02	0	0.00	2.2	22.25	22.35	-2.2	8,734	-0.03%
2023/12/29	0.9	22.30	6	22.30	22.35	-5.1	8,785	-0.06%
2023/12/28	0	0.00	2	22.35	22.40	-2	9,047	-0.02%
2023/12/27	1	22.15	0	0.00	22.25	1	9,000	0.01%
2023/12/25	0	0.00	0.6	21.95	21.95	-0.6	8,979	-0.01%
2023/12/22	1.1	21.80	0	0.00	21.90	1.1	9,044	0.01%
2023/12/21	0.1	21.90	0	0.00	21.85	0.1	9,195	0.00%
2023/12/20	3.1	22.00	0	0.00	21.90	3.1	9,149	0.03%
2023/12/19	2	22.15	0	0.00	22.20	2	9,049	0.02%
2023/12/18	0	0.00	0.1	22.25	22.35	-0.1	9,185	0.00%
2023/12/15	12	22.37	0	0.00	22.25	12	9,172	0.13%
2023/12/14	1.3	22.18	15.2	22.37	22.40	-13.9	9,009	-0.15%
2023/12/13	2.1	22.18	0	0.00	22.20	2.1	8,829	0.02%
2023/12/12	0	0.00	1	22.20	22.20	-1	8,996	-0.01%
2023/12/11	0	0.00	32.9	22.10	22.20	-32.9	9,087	-0.36%
2023/12/07	1	21.90	0	0.00	22.00	1	9,126	0.01%
2023/12/06	0	0.00	1	22.20	22.15	-1	9,160	-0.01%
2023/12/05	0	0.00	0.3	21.85	22.00	-0.3	9,092	0.00%
2023/12/04	8	21.95	0	0.00	21.90	8	9,084	0.09%
2023/12/01	4	21.93	0	0.00	21.95	4	9,145	0.04%
2023/11/30	2	22.15	7.7	22.18	22.25	-5.7	9,118	-0.06%
2023/11/29	0	0.00	16.6	22.15	22.05	-16.6	8,298	-0.20%
2023/11/28	0	0.00	3	22.03	22.10	-3	8,178	-0.04%
2023/11/27	3	21.80	1	21.90	21.85	2	8,488	0.02%
2023/11/24	2	21.73	10	21.80	21.90	-8	8,357	-0.10%
2023/11/23	3	21.70	5	21.70	21.80	-2	8,388	-0.02%
2023/11/21	0	0.00	3	21.83	21.85	-3	8,432	-0.04%
2023/11/20	1	21.45	0.1	21.50	21.60	0.9	8,468	0.01%
2023/11/17	0	0.00	50.8	21.55	21.60	-50.8	8,529	-0.60%
2023/11/15	1	21.30	1	21.30	21.45	0	8,316	0.00%
2023/11/14	0	0.00	1	21.00	21.00	-1	8,166	-0.01%
2023/11/13	0.1	20.95	44	20.96	20.95	-43.9	8,343	-0.53%
2023/11/10	0	0.00	7	20.84	20.90	-7	8,559	-0.08%
2023/11/09	1	20.70	0	0.00	20.75	1	8,701	0.01%
2023/11/08	1	20.75	0	0.00	20.85	1	8,821	0.01%
2023/11/07	1	20.80	10	20.90	20.90	-9	8,850	-0.10%
2023/11/03	100	20.70	9	20.75	20.85	91	8,904	1.02%
2023/11/02	20	20.70	0	0.00	20.60	20	8,963	0.22%
2023/10/30	1	20.35	2	20.30	20.30	-1	9,213	-0.01%
2023/10/26	3	20.33	0	0.00	20.25	3	9,321	0.03%
2023/10/25	0.1	20.50	0	0.00	20.40	0.1	9,265	0.00%
2023/10/23	2.7	20.51	0	0.00	20.50	2.7	9,231	0.03%
2023/10/20	1	20.60	0	0.00	20.50	1	9,209	0.01%
2023/10/19	1.1	20.71	15.1	20.73	20.75	-14	9,104	-0.15%
2023/10/18	1	20.90	0	0.00	20.80	1	9,079	0.01%
2023/10/17	1.1	20.90	0	0.00	20.95	1.1	9,086	0.01%
2023/10/11	12	20.88	1	20.90	21.00	11	9,086	0.12%
2023/10/05	0.3	20.40	3.5	20.41	20.30	-3.2	8,934	-0.04%
2023/10/04	13.2	20.32	1	20.25	20.20	12.2	8,920	0.14%
2023/10/03	1	20.50	0	0.00	20.45	1	8,707	0.01%
2023/10/02	1	20.55	0	0.00	20.55	1	8,817	0.01%
2023/09/28	13	20.55	0	0.00	20.50	13	9,148	0.14%
2023/09/27	1	20.55	0	0.00	20.50	1	9,172	0.01%
2023/09/26	6.1	20.54	0	0.00	20.55	6.1	9,154	0.07%
2023/09/25	1.2	20.71	0	0.00	20.75	1.2	9,020	0.01%
2023/09/22	5	20.65	0	0.00	20.70	5	9,164	0.05%
2023/09/21	49.3	20.68	0	0.00	20.60	49.3	9,204	0.54%
2023/09/20	1	20.85	0	0.00	20.90	1	9,068	0.01%
2023/09/19	1	20.90	0	0.00	20.85	1	9,071	0.01%
2023/09/15	0.8	21.14	1	21.05	21.00	-0.2	9,141	0.00%
2023/09/14	0	0.00	2	21.10	21.20	-2	9,011	-0.02%
2023/09/13	6	20.85	0	0.00	20.90	6	8,930	0.07%
2023/09/12	25.5	20.75	3	20.78	20.90	22.6	9,069	0.25%
2023/09/08	0	0.00	50	20.55	20.55	-50	8,994	-0.56%
2023/09/07	2	20.50	4	20.50	20.50	-2	9,070	-0.02%
2023/09/06	2.2	20.58	5	20.58	20.50	-2.8	9,038	-0.03%
2023/09/05	4	20.70	0	0.00	20.65	4	9,004	0.04%
2023/09/04	5	20.65	0	0.00	20.70	5	9,002	0.06%
2023/09/01	9	20.68	10	20.65	20.60	-1	9,050	-0.01%
2023/08/31	4.2	20.68	0	0.00	20.50	4.2	9,070	0.05%
2023/08/30	0.2	20.90	0	0.00	20.85	0.2	8,620	0.00%
2023/08/29	10	20.75	0	0.00	20.70	10	8,741	0.11%
2023/08/28	20.2	20.60	20	20.70	20.80	0.2	8,757	0.00%
2023/08/25	1	20.60	0	0.00	20.60	1	9,983	0.01%
2023/08/24	25	20.77	2	20.85	20.70	23	10,088	0.23%
2023/08/23	19	20.85	19.9	20.90	20.80	-0.9	10,050	-0.01%
2023/08/22	1	20.95	0	0.00	20.90	1	10,047	0.01%
2023/08/21	3	20.92	10	20.93	20.90	-7	10,108	-0.07%
2023/08/18	2.6	20.82	0	0.00	20.80	2.6	10,119	0.03%
2023/08/17	26.3	20.86	2	20.85	20.85	24.3	10,146	0.24%
2023/08/16	19	21.68	3	21.72	21.60	16	10,018	0.16%
2023/08/15	20.9	22.03	0	0.00	21.90	20.9	9,945	0.21%
2023/08/14	1	22.20	0	0.00	22.15	1	9,949	0.01%
2023/08/11	1	22.35	22	22.35	22.30	-21	10,042	-0.21%
2023/08/10	0	0.00	4	22.38	22.30	-4	10,069	-0.04%
2023/08/08	4.2	22.13	2.3	22.24	22.10	2	10,034	0.02%
2023/08/07	2	22.18	0.1	22.35	22.25	1.9	9,991	0.02%
2023/08/04	0	0.00	20	22.20	22.25	-20	10,055	-0.20%
2023/08/02	15	22.34	1	22.30	22.15	14	10,028	0.14%
2023/08/01	0	0.00	5	22.43	22.55	-5	9,979	-0.05%
2023/07/31	0	0.00	5	22.38	22.25	-5	9,921	-0.05%
2023/07/28	40	22.23	6	22.28	22.20	34	9,898	0.34%
2023/07/27	1	22.25	0	0.00	22.30	1	9,934	0.01%
2023/07/24	2	22.00	2.7	22.07	21.90	-0.7	11,060	-0.01%
2023/07/19	1	22.05	1	22.20	22.10	0	11,039	0.00%
2023/07/14	4	21.85	0	0.00	22.05	4	10,992	0.04%
2023/07/13	0.1	21.95	0	0.00	21.85	0.1	10,937	0.00%
2023/07/12	2	21.78	0	0.00	21.85	2	10,975	0.02%
2023/07/11	51	21.80	0	0.00	21.80	51	10,956	0.47%
2023/07/10	10	21.42	0	0.00	21.40	10	10,960	0.09%
2023/07/07	7.2	21.42	165	21.42	21.40	-157.8	10,921	-1.44%	大賣/鉅額交易
2023/07/06	9.3	21.72	1	21.90	21.60	8.3	10,801	0.08%
2023/07/05	41	22.04	0	0.00	22.00	41	10,449	0.39%
2023/07/04	46	22.10	80	22.10	22.05	-34	10,363	-0.33%
2023/07/03	12.2	22.15	36	22.21	22.10	-23.8	10,402	-0.23%
2023/06/30	2	22.08	3	22.18	22.20	-1	10,462	-0.01%
2023/06/29	0	0.00	45	22.35	22.15	-45	10,317	-0.44%
2023/06/28	5	22.16	11	22.20	22.15	-6	10,277	-0.06%
2023/06/27	1	22.20	22	22.25	22.20	-21	10,251	-0.20%
2023/06/26	1	22.25	3	22.30	22.25	-2	10,263	-0.02%
2023/06/20	1	22.30	10	22.26	22.25	-9	10,383	-0.09%
2023/06/19	2	22.15	0.5	22.25	22.35	1.5	10,418	0.01%
2023/06/16	6.3	22.26	0	0.00	22.20	6.3	10,438	0.06%
2023/06/15	1	22.30	14.3	22.31	22.40	-13.3	10,337	-0.13%
2023/06/14	1	22.45	6	22.38	22.45	-5	10,473	-0.05%
2023/06/13	0	22.30	109	22.31	22.45	-109	10,744	-1.01%	大賣/鉅額交易
2023/06/12	10.9	22.30	0	0.00	22.30	10.9	10,905	0.10%
2023/06/09	5	22.29	0	0.00	22.25	5	11,120	0.04%
2023/06/08	23.6	22.30	0	0.00	22.35	23.6	11,180	0.21%
2023/06/02	0	0.00	0.1	22.30	22.30	-0.1	11,361	0.00%
2023/06/01	6.6	22.20	2.2	22.27	22.20	4.4	11,280	0.04%
2023/05/31	0	0.00	2	22.30	22.25	-2	11,234	-0.02%
2023/05/29	1	22.25	0	0.00	22.20	1	10,002	0.01%
2023/05/26	1	22.20	0	0.00	22.25	1	9,945	0.01%
2023/05/25	27	22.36	0	0.00	22.30	27	9,922	0.27%
2023/05/24	13.1	22.53	10	22.60	22.55	3.1	9,900	0.03%
2023/05/23	1	22.55	5	22.65	22.65	-4	9,887	-0.04%
2023/05/22	2	22.63	2	22.70	22.65	0	9,796	0.00%
2023/05/19	1	22.60	102	22.68	22.75	-101	9,738	-1.04%	大賣/鉅額交易
2023/05/18	1.1	22.35	50	22.42	22.55	-48.9	9,576	-0.51%
2023/05/17	0	0.00	7.5	22.26	22.35	-7.5	9,499	-0.08%
2023/05/16	0	0.00	8	22.04	22.10	-8	9,301	-0.09%
2023/05/15	4	21.80	7	21.80	21.95	-3	9,289	-0.03%
2023/05/12	24	21.95	0	0.00	21.90	24	9,310	0.26%
2023/05/11	15.1	22.06	0	0.00	22.10	15.1	9,303	0.16%
2023/05/10	0	0.00	20	22.10	22.20	-20	9,272	-0.22%
2023/05/09	180	22.00	0.1	22.00	22.05	179.9	9,211	1.95%	大買/鉅額交易
2023/05/08	6	21.98	0	0.00	22.00	6	9,272	0.06%
2023/05/05	21.1	22.00	0	0.00	22.00	21.1	9,200	0.23%
2023/05/04	0	0.00	42	22.00	21.95	-42	9,216	-0.46%
2023/05/03	12	21.85	1	21.85	21.85	11	9,195	0.12%
2023/05/02	120	21.83	97.9	21.82	21.90	22.1	9,429	0.23%	大買/
2023/04/28	59.4	21.86	88.7	21.94	21.90	-29.4	9,633	-0.30%
2023/04/27	0	22.94	0	0.00	22.80	0	8,832	0.00%
2023/04/25	71	22.80	0	0.00	22.80	71	8,962	0.79%
2023/04/24	0	0.00	2.5	22.85	22.85	-2.5	9,083	-0.03%
2023/04/20	1	22.80	183	22.75	22.75	-182	9,398	-1.94%	大賣/鉅額交易
2023/04/19	0	0.00	1	22.80	22.80	-1	9,707	-0.01%
2023/04/14	2	22.65	2	22.80	22.80	0	9,598	0.00%
2023/04/13	0	0.00	0.3	22.70	22.70	-0.3	9,682	0.00%
2023/04/12	1	22.60	0	0.00	22.55	1	9,657	0.01%
2023/04/11	1	22.65	0	0.00	22.65	1	9,705	0.01%
2023/04/10	0	0.00	1	22.50	22.50	-1	9,680	-0.01%
2023/04/07	2	22.40	5	22.40	22.45	-3	9,662	-0.03%
2023/04/06	2	22.20	1	22.50	22.50	1	9,663	0.01%
2023/03/31	0	0.00	7	22.45	22.35	-7	9,602	-0.07%
2023/03/29	1	22.20	3	22.25	22.30	-2	9,525	-0.02%
2023/03/28	1	22.15	0	0.00	22.15	1	9,641	0.01%
2023/03/24	2	21.98	0.1	22.10	22.10	2	9,921	0.02%
2023/03/23	4	21.91	0	0.00	22.05	4	9,859	0.04%
2023/03/22	14	21.92	3	22.02	22.05	11	9,783	0.11%
2023/03/21	1.1	21.71	0	0.00	21.75	1.1	9,835	0.01%
2023/03/20	10	21.45	15	21.46	21.45	-5	9,787	-0.05%
2023/03/17	18	21.65	0	0.00	21.65	18	9,778	0.18%
2023/03/16	31.1	21.61	3	21.62	21.55	28.1	9,654	0.29%
2023/03/15	40	22.17	1	22.15	21.95	39	9,537	0.41%
2023/03/14	17	22.20	1	22.25	22.15	16	9,431	0.17%
2023/03/13	57.1	22.39	6	22.35	22.50	51.1	9,221	0.55%
2023/03/10	94	22.63	10	22.60	22.60	84	9,132	0.92%
2023/03/09	77	22.78	30	22.85	22.80	47	9,110	0.52%
2023/03/08	122.2	22.88	20	22.93	22.90	102.2	9,380	1.09%	大買/鉅額交易
2023/03/07	2	22.90	0.1	22.95	23.05	1.9	9,353	0.02%
2023/03/06	20	22.88	0	0.00	22.90	20	9,487	0.21%
2023/03/03	21	22.70	20	22.83	22.75	1	9,570	0.01%
2023/03/02	50	22.74	30.4	22.85	22.75	19.6	9,626	0.20%
2023/03/01	51	22.81	30.5	22.90	22.85	20.5	9,629	0.21%
2023/02/24	41	22.95	7	22.90	22.85	34	9,437	0.36%
2023/02/23	1	22.95	2	22.90	22.95	-1	9,392	-0.01%
2023/02/22	27	22.68	15	22.83	22.95	12	9,382	0.13%
2023/02/21	17	22.80	27.1	22.84	22.85	-10.1	9,365	-0.11%
2023/02/20	12	22.87	7	22.96	23.00	5	9,470	0.05%
2023/02/17	24.2	22.83	5	22.90	22.90	19.2	9,558	0.20%
2023/02/16	0	0.00	30	22.80	22.80	-30	9,756	-0.31%
2023/02/15	30	22.75	40	22.89	22.75	-10	9,975	-0.10%
2023/02/14	1	22.95	2	23.00	23.00	-1	9,927	-0.01%
2023/02/13	50	22.67	2	22.65	22.75	48	9,939	0.48%
2023/02/10	87.5	22.65	0	0.00	22.70	87.5	9,897	0.88%
2023/02/09	38	22.56	0	0.00	22.55	38	9,857	0.39%
2023/02/08	0	0.00	51	22.60	22.60	-51	9,868	-0.52%
2023/02/07	1	22.65	0.1	22.75	22.60	0.9	9,878	0.01%
2023/02/06	5	22.66	2	22.70	22.60	3	9,844	0.03%
2023/02/03	1	22.75	0	0.00	22.75	1	9,790	0.01%
2023/02/02	2.2	22.78	0	0.00	22.80	2.2	9,861	0.02%
2023/02/01	1	22.80	0	0.00	22.90	1	9,863	0.01%
2023/01/31	101.3	22.99	0.1	23.25	22.75	101.1	9,935	1.02%	大買/鉅額交易
2023/01/30	90	22.94	111	23.14	23.40	-21	9,757	-0.22%	大賣/
2023/01/17	0	23.10	15	23.05	22.95	-15	9,472	-0.16%
2023/01/16	0	0.00	193	23.14	23.20	-193	9,417	-2.05%	大賣/鉅額交易
2023/01/13	27.3	22.88	20	22.85	22.80	7.3	9,417	0.08%
2023/01/12	236.5	22.99	20	23.25	22.85	216.5	9,548	2.27%	大買/鉅額交易
2023/01/11	50	23.25	50	23.35	23.20	0	9,506	0.00%
2023/01/10	1	23.35	29.3	23.40	23.50	-28.3	9,402	-0.30%
2023/01/09	6	23.20	5.1	23.24	23.40	0.9	9,458	0.01%
2023/01/05	0	0.00	6	22.71	22.65	-6	9,545	-0.06%
2023/01/03	45.3	22.22	55	22.42	22.70	-9.8	9,796	-0.10%
2022/12/29	20.1	22.35	0	0.00	22.30	20.1	9,801	0.20%
2022/12/28	0	0.00	0.1	22.55	22.45	-0.1	9,787	0.00%
2022/12/23	11.1	22.65	0	0.00	22.50	11.1	10,149	0.11%
2022/12/21	1	22.60	0	0.00	22.65	1	10,575	0.01%
2022/12/20	0	0.00	1	22.70	22.80	-1	10,693	-0.01%
2022/12/19	32	22.41	30	22.55	22.85	2	10,666	0.02%
2022/12/16	11	22.41	11.1	22.55	22.65	-0.1	10,580	0.00%
2022/12/15	0.7	22.65	0	0.00	22.70	0.7	10,575	0.01%
2022/12/14	10	22.50	10	22.60	22.70	0	10,663	0.00%
2022/12/12	5	22.50	5	22.60	22.70	0	10,535	0.00%
2022/12/09	0	0.00	11	22.63	22.65	-11	10,887	-0.10%
2022/12/07	0	0.00	80	22.45	22.60	-80	10,969	-0.73%
2022/12/06	60	22.11	30	22.32	22.05	30	10,870	0.28%
2022/12/05	32	22.28	20	22.45	22.25	12	10,831	0.11%
2022/12/02	40	22.48	0	0.00	22.40	40	10,830	0.37%
2022/12/01	0	0.00	1	22.90	22.80	-1	10,914	-0.01%
2022/11/30	0	0.00	0.1	22.65	22.70	-0.1	10,886	0.00%
2022/11/29	10	22.10	12	22.21	22.35	-2	10,564	-0.02%
2022/11/28	57	21.85	285	22.08	22.05	-228	10,557	-2.16%	大賣/鉅額交易
2022/11/25	52	22.20	2	22.25	22.25	50	10,528	0.47%
2022/11/24	0	0.00	65.5	22.17	22.35	-65.5	10,496	-0.62%
2022/11/23	0	0.00	8	22.14	22.00	-8	10,513	-0.08%
2022/11/22	4	21.70	51	21.85	21.95	-47	10,544	-0.45%
2022/11/21	102	21.53	125	21.74	21.80	-23	10,534	-0.22%	大買/大賣/
2022/11/18	119	21.71	30	21.87	21.70	89	10,464	0.85%	大買/
2022/11/17	60	21.87	101	21.99	21.95	-41	10,427	-0.39%	大賣/
2022/11/16	3	22.08	0	0.00	22.05	3	10,485	0.03%
2022/11/15	36	22.00	35	22.11	22.35	1	10,420	0.01%
2022/11/14	54	22.20	0	0.00	22.25	54	10,356	0.52%
2022/11/11	5	22.20	346	22.07	22.25	-341	10,158	-3.36%	大賣/鉅額交易
2022/11/10	1.1	21.65	64	21.62	21.60	-62.9	10,015	-0.63%
2022/11/09	0	0.00	18	21.78	21.85	-18	10,054	-0.18%
2022/11/08	0	0.00	12	21.55	21.60	-12	10,101	-0.12%
2022/11/07	0	0.00	16	21.31	21.40	-16	10,256	-0.16%
2022/11/04	2	20.70	5	21.14	21.30	-3	10,652	-0.03%
2022/11/03	10	20.89	0	0.00	20.85	10	11,339	0.09%
2022/11/02	1	21.15	0	0.00	21.10	1	11,642	0.01%
2022/11/01	0	0.00	4	21.30	21.40	-4	11,798	-0.03%
2022/10/31	5	21.15	0	0.00	21.05	5	11,907	0.04%
2022/10/28	6	21.09	0	0.00	21.05	6	11,889	0.05%
2022/10/27	11	21.35	1.7	21.39	21.15	9.3	11,929	0.08%
2022/10/26	45.6	21.10	23	21.30	21.20	22.6	11,905	0.19%
2022/10/25	0	0.00	16	20.84	21.10	-16	11,906	-0.13%
2022/10/24	0.1	20.90	2	20.88	20.80	-1.9	11,924	-0.02%
2022/10/21	0	0.00	6	20.72	20.80	-6	11,941	-0.05%
2022/10/20	4.1	19.96	6	20.33	20.40	-1.9	11,971	-0.02%
2022/10/19	20	20.40	2	20.65	20.30	18	11,752	0.15%
2022/10/18	14	20.55	5	20.59	20.55	9	11,730	0.08%
2022/10/17	26	20.43	1	20.45	20.45	25	11,714	0.21%
2022/10/14	27.1	20.90	0	0.00	20.80	27.1	11,648	0.23%
2022/10/13	211.2	21.06	5.7	21.32	20.80	205.5	11,588	1.77%	大買/鉅額交易
2022/10/12	0	0.00	3.7	21.70	21.60	-3.7	11,377	-0.03%
2022/10/11	18.3	21.52	0.1	21.60	21.50	18.2	11,351	0.16%
2022/10/07	3	22.03	0	0.00	22.00	3	11,329	0.03%
2022/10/06	1	22.10	4	22.25	22.30	-3	11,316	-0.03%
2022/10/05	11	22.12	1	22.30	22.10	10	11,381	0.09%
2022/10/04	3	22.03	12	22.12	22.25	-9	11,423	-0.08%
2022/10/03	13	22.07	9	22.20	22.05	4	11,352	0.04%
2022/09/30	27	22.28	28.3	22.41	22.25	-1.3	11,278	-0.01%
2022/09/29	48.1	22.37	36	22.54	22.50	12.1	11,213	0.11%
2022/09/28	58	22.36	80	22.48	22.45	-22	11,165	-0.20%
2022/09/27	79	22.44	21	22.50	22.50	58	10,951	0.53%
2022/09/26	115	22.55	84	22.55	22.55	31	10,916	0.28%	大買/
2022/09/23	10	22.75	12	22.86	22.80	-2	10,906	-0.02%
2022/09/22	144	22.77	140.8	22.88	22.80	3.3	10,989	0.03%	大買/大賣/
2022/09/21	1	23.00	2	23.10	23.05	-1	10,889	-0.01%
2022/09/16	60	22.90	82	23.08	23.40	-22	10,897	-0.20%
2022/09/15	88	22.90	82	23.01	23.10	6	10,618	0.06%
2022/09/14	12	22.90	0.3	23.05	22.90	11.7	10,586	0.11%
2022/09/13	5.5	23.24	1.2	23.33	23.20	4.3	10,705	0.04%
2022/09/12	0	0.00	62	23.17	23.25	-62	10,856	-0.57%
2022/09/08	78.2	22.89	43	23.00	23.00	35.2	10,992	0.32%
2022/09/07	92.5	22.85	12	22.86	22.80	80.5	11,111	0.72%
2022/09/06	0.6	23.10	3	23.18	23.20	-2.4	11,126	-0.02%
2022/09/05	20	22.70	56.2	22.88	22.95	-36.2	11,106	-0.33%
2022/09/02	18	22.81	16.7	22.93	22.75	1.3	11,255	0.01%
2022/09/01	83.1	22.81	51	22.97	22.85	32.1	11,220	0.29%
2022/08/31	0	0.00	71.9	23.19	23.25	-71.9	11,099	-0.65%
2022/08/30	55	22.93	40	23.08	23.00	15	11,025	0.14%
2022/08/29	16.1	22.85	11	22.93	22.95	5.1	10,973	0.05%
2022/08/26	1	23.15	18.1	23.28	23.20	-17.1	10,937	-0.16%
2022/08/25	0.8	23.10	0	0.00	23.15	0.8	10,978	0.01%
2022/08/24	23	22.84	0	0.00	22.85	23	11,046	0.21%
2022/08/23	49	22.97	0	0.00	22.90	49	11,387	0.43%
2022/08/22	25	23.10	11	23.19	23.20	14	11,472	0.12%
2022/08/19	20	23.29	24	23.39	23.35	-4	11,564	-0.03%
2022/08/18	0	0.00	10	23.45	23.45	-10	11,625	-0.09%
2022/08/17	14	23.45	0	0.00	23.60	14	11,800	0.12%
2022/08/16	8	23.55	0	0.00	23.55	8	11,829	0.07%
2022/08/15	2	23.60	4	23.55	23.60	-2	11,918	-0.02%
2022/08/12	0	0.00	27	23.55	23.60	-27	12,000	-0.22%
2022/08/11	29	23.33	20	23.17	23.40	9	12,096	0.07%
2022/08/10	10	24.22	24.2	24.19	24.35	-14.2	11,935	-0.12%
2022/08/09	3	23.78	294.3	23.89	23.90	-291.3	11,262	-2.59%	大賣/鉅額交易
2022/08/08	4	23.35	2	23.43	23.50	2	11,028	0.02%
2022/08/05	0	0.00	8.2	23.26	23.30	-8.2	11,019	-0.07%
2022/08/04	5	22.90	0	0.00	22.95	5	11,111	0.05%
2022/08/03	7	22.95	1	23.05	23.00	6	11,125	0.05%
2022/08/01	4	23.25	5	23.02	23.25	-1	11,344	-0.01%
2022/07/29	4.1	22.90	1.9	23.05	23.10	2.2	11,403	0.02%
2022/07/28	0	0.00	2.1	23.02	23.05	-2.1	11,334	-0.02%
2022/07/27	2	22.80	3	22.72	22.80	-1	11,227	-0.01%
2022/07/22	0	0.00	25	22.05	22.15	-25	11,362	-0.22%
2022/07/21	25	21.88	3.6	22.08	22.10	21.4	11,500	0.19%
2022/07/20	0.1	21.75	5	22.03	21.70	-4.9	11,645	-0.04%
2022/07/18	0	21.90	4	21.65	21.75	-4	11,891	-0.03%
2022/07/15	14.8	21.56	0	0.00	21.45	14.8	12,051	0.12%
2022/07/14	1	21.90	0	0.00	21.95	1	11,957	0.01%
2022/07/13	6	21.93	44	21.97	22.00	-38	12,006	-0.32%
2022/07/12	17.4	21.46	0	0.00	21.40	17.4	12,138	0.14%
2022/07/11	15	21.93	13	22.00	21.85	2	12,138	0.02%
2022/07/08	1	22.20	40	22.15	22.15	-39	12,347	-0.32%
2022/07/07	10	22.04	75	22.15	22.10	-65	12,433	-0.52%
2022/07/06	13.1	22.19	40	22.52	22.10	-26.9	12,479	-0.22%
2022/07/05	0	0.00	129	22.57	22.65	-129	12,597	-1.02%	大賣/鉅額交易
2022/07/04	1	22.40	20	22.45	22.40	-19	12,655	-0.15%
2022/07/01	4	22.34	12	22.56	22.40	-8	12,965	-0.06%
2022/06/30	9	22.71	1.2	22.92	22.60	7.8	13,150	0.06%
2022/06/29	10	22.94	0	0.00	23.00	10	13,125	0.08%
2022/06/27	0	0.00	2	23.35	23.15	-2	13,520	-0.01%
2022/06/23	0	0.00	1	23.00	22.95	-1	13,480	-0.01%
2022/06/22	1	22.75	24	22.98	22.85	-23	13,471	-0.17%
2022/06/21	0	0.00	13	22.97	23.05	-13	13,560	-0.10%
2022/06/20	0	0.00	1	22.25	22.25	-1	13,523	-0.01%
2022/06/17	5	22.58	0	0.00	22.65	5	13,356	0.04%
2022/06/16	32	23.09	12	23.34	22.90	20	13,196	0.15%
2022/06/15	0	0.00	0.1	23.10	23.05	-0.1	13,302	0.00%
2022/06/13	6	22.70	0	0.00	22.75	6	13,591	0.04%
2022/06/10	3	23.10	0	0.00	23.20	3	13,495	0.02%
2022/06/07	8	23.26	0	0.00	23.25	8	13,725	0.06%
2022/06/02	2	23.40	0	0.00	23.45	2	14,224	0.01%
2022/06/01	1.5	23.70	14.7	23.55	23.45	-13.2	14,595	-0.09%
2022/05/31	2	23.85	8	23.75	23.80	-6	14,638	-0.04%
2022/05/30	35	23.82	24	23.79	23.95	11	14,318	0.08%
2022/05/27	0	0.00	13	23.53	23.60	-13	14,332	-0.09%
2022/05/26	1	23.20	6	23.17	23.15	-5	14,417	-0.03%
2022/05/25	0	0.00	6	23.19	23.20	-6	14,590	-0.04%
2022/05/24	0	0.00	16	23.03	22.90	-16	14,713	-0.11%
2022/05/23	6	22.62	18	22.78	22.85	-12	14,608	-0.08%
2022/05/20	0	0.00	5	22.65	22.70	-5	14,686	-0.03%
2022/05/19	0.1	22.40	0	0.00	22.40	0.1	14,552	0.00%
2022/05/18	0	0.00	2.5	22.35	22.90	-2.5	14,313	-0.02%
2022/05/17	0	0.00	2	21.93	22.00	-2	14,125	-0.01%
2022/05/16	6	21.98	1	21.85	21.90	5	14,122	0.04%
2022/05/12	41	21.95	3.6	22.05	21.80	37.4	14,082	0.27%
2022/05/11	15	22.29	0	0.00	22.35	15	13,909	0.11%
2022/05/10	10	21.93	105.7	22.01	22.35	-95.7	13,929	-0.69%	大賣/
2022/05/09	59	22.31	1	22.30	22.20	58	14,031	0.41%
2022/05/06	6	22.76	0	0.00	22.85	6	14,106	0.04%
2022/05/05	4	23.30	10	23.30	23.15	-6	14,232	-0.04%
2022/05/04	1	23.40	0	0.00	23.40	1	14,222	0.01%
2022/05/03	8	23.50	1	23.50	23.45	7	14,444	0.05%
2022/04/28	16	23.33	10	23.43	23.50	6	14,821	0.04%
2022/04/27	25	23.54	16	23.59	23.45	9	14,698	0.06%
2022/04/26	8	23.70	29.6	23.59	23.85	-21.6	14,591	-0.15%
2022/04/25	7	23.06	6	23.28	23.15	1	14,463	0.01%
2022/04/22	1	23.65	4.6	23.18	23.65	-3.6	14,406	-0.02%
2022/04/21	57	23.49	0	0.00	23.40	57	14,478	0.39%
2022/04/20	0	0.00	2.7	23.60	23.90	-2.7	14,506	-0.02%
2022/04/19	2.2	23.65	1	23.80	23.60	1.2	14,591	0.01%
2022/04/18	53	23.82	0.7	23.78	23.55	52.3	14,840	0.35%
2022/04/15	49.5	24.12	45.5	24.32	24.25	4	14,736	0.03%
2022/04/14	140	24.60	26	24.35	24.40	114	14,804	0.77%	大買/鉅額交易
2022/04/13	36	24.92	44	25.08	25.10	-8	14,646	-0.05%
2022/04/12	17	24.85	6	24.94	24.90	11	14,592	0.08%
2022/04/11	80	25.21	62.3	25.41	25.05	17.7	14,518	0.12%
2022/04/08	23.4	24.79	137	25.02	25.10	-113.6	14,398	-0.79%	大賣/鉅額交易
2022/04/07	188	24.93	89.2	25.15	24.60	98.8	14,322	0.69%	大買/
2022/04/06	3	25.07	6.6	24.91	25.20	-3.6	13,996	-0.03%
2022/04/01	41	24.03	40.1	24.13	24.40	0.9	13,831	0.01%
2022/03/31	12	24.32	9.4	24.27	24.35	2.6	13,738	0.02%
2022/03/30	1	23.75	143.1	23.78	23.90	-142.1	13,523	-1.05%	大賣/鉅額交易
2022/03/29	43	23.44	1	23.55	23.45	42	13,300	0.32%
2022/03/28	42	23.38	40	23.51	23.60	2	13,273	0.02%
2022/03/25	75.5	23.56	11	23.65	23.65	64.5	13,233	0.49%
2022/03/24	53.1	23.65	50.1	23.80	23.80	3	13,237	0.02%
2022/03/23	9.1	23.63	7	23.54	23.80	2.1	13,200	0.02%
2022/03/22	1.6	23.20	1	23.30	23.35	0.6	13,010	0.00%
2022/03/21	3.8	23.26	2	23.28	23.25	1.8	13,015	0.01%
2022/03/18	0	0.00	46	23.30	23.30	-46	12,995	-0.35%
2022/03/17	100	23.07	76.1	23.19	23.15	23.9	12,807	0.19%
2022/03/16	1	22.55	6.1	22.76	22.90	-5.1	12,580	-0.04%
2022/03/15	72	22.34	70	22.45	22.50	2	12,488	0.02%
2022/03/14	1	22.45	101.6	22.44	22.50	-100.6	12,499	-0.80%	大賣/
2022/03/11	31	22.30	43.4	22.48	22.40	-12.4	12,537	-0.10%
2022/03/10	19	22.24	68	22.41	22.45	-49	12,579	-0.39%
2022/03/09	15	21.88	11	21.95	21.90	4	12,490	0.03%
2022/03/08	82.1	21.81	66	21.87	21.95	16.1	12,340	0.13%
2022/03/07	150.3	22.22	20	22.18	22.10	130.3	12,050	1.08%	大買/鉅額交易
2022/03/04	41	22.47	43	22.65	22.70	-2	12,081	-0.02%
2022/03/03	1	22.75	5	22.85	22.75	-4	12,055	-0.03%
2022/03/02	0	0.00	166	22.65	22.85	-166	12,185	-1.36%	大賣/鉅額交易
2022/03/01	3	22.47	11.5	22.49	22.55	-8.5	12,038	-0.07%
2022/02/25	51.8	22.01	17	22.13	22.10	34.8	11,805	0.29%
2022/02/24	101.9	22.30	22.1	22.30	22.25	79.8	11,547	0.69%	大買/
2022/02/23	2	22.60	2.1	22.65	22.65	-0.1	11,253	0.00%
2022/02/22	75	22.62	8	22.64	22.65	67	11,348	0.59%
2022/02/21	31	22.70	30	22.83	22.85	1	11,268	0.01%
2022/02/18	11	22.80	10	22.95	22.85	1	11,336	0.01%
2022/02/17	2	22.98	0.1	23.00	23.00	1.9	11,369	0.02%
2022/02/15	6	22.81	61.5	22.93	22.80	-55.5	11,413	-0.49%
2022/02/14	63.2	22.77	0	0.00	22.85	63.2	11,401	0.55%
2022/02/11	12	23.04	17.2	23.17	23.20	-5.2	11,318	-0.05%
2022/02/10	25.2	23.02	21	23.16	23.20	4.2	11,283	0.04%
2022/02/09	16	22.94	83	23.06	23.10	-67.1	11,214	-0.60%
2022/02/08	0	0.00	120	22.87	22.85	-120	10,936	-1.10%	大賣/鉅額交易
2022/02/07	1	22.25	7	22.20	22.25	-6	10,705	-0.06%
2022/01/26	23.9	21.90	8	21.92	21.85	15.9	10,425	0.15%
2022/01/25	19	21.55	10	21.65	21.70	9	10,423	0.09%
2022/01/24	4	21.75	7	21.69	21.85	-3	10,230	-0.03%
2022/01/21	79.6	22.06	13.2	22.13	21.95	66.4	10,129	0.66%
2022/01/20	83	22.21	42.6	22.29	22.30	40.4	9,839	0.41%
2022/01/19	53	22.38	63.3	22.45	22.40	-10.3	9,743	-0.11%
2022/01/18	2	22.43	3	22.47	22.55	-1	9,734	-0.01%
2022/01/17	105	22.36	71	22.43	22.45	34	9,626	0.35%	大買/
2022/01/14	124	22.45	40	22.51	22.50	84	9,461	0.89%	大買/
2022/01/13	22	22.40	19.2	22.41	22.60	2.8	9,286	0.03%
2022/01/12	27.7	22.09	51.3	22.26	22.35	-23.6	9,075	-0.26%
2022/01/11	115.3	22.08	89	22.20	22.20	26.3	8,965	0.29%	大買/
2022/01/10	23	21.75	41	21.88	22.00	-18	8,682	-0.21%
2022/01/07	23	21.62	20	21.56	21.60	3	8,566	0.04%
2022/01/06	5	21.25	33	21.28	21.30	-28	8,414	-0.33%
2022/01/04	1.2	21.05	0	0.00	21.10	1.2	8,421	0.01%
2022/01/03	12	21.14	0.1	21.25	21.05	11.9	8,416	0.14%
2021/12/29	20.2	21.20	0	0.00	21.25	20.2	8,526	0.24%
2021/12/28	3	21.07	5.3	21.14	21.15	-2.3	8,505	-0.03%
2021/12/27	0	0.00	1	20.90	20.95	-1	8,505	-0.01%
2021/12/24	0	0.00	5	20.95	20.95	-5	8,742	-0.06%
2021/12/23	0	0.00	0.6	20.95	20.95	-0.6	8,790	-0.01%
2021/12/22	0.2	20.85	0	0.00	20.85	0.2	8,956	0.00%
2021/12/21	0.1	20.90	0	0.00	20.90	0.1	9,031	0.00%
2021/12/20	9	20.79	0	0.00	20.80	9	9,052	0.10%
2021/12/17	0.2	21.00	0	0.00	21.00	0.2	9,043	0.00%
2021/12/16	2	20.80	0	0.00	20.80	2	9,053	0.02%
2021/12/15	4	20.81	0.1	20.90	20.80	3.9	9,468	0.04%
2021/12/14	4.5	20.88	2	20.90	20.95	2.5	9,842	0.03%
2021/12/13	11	21.01	0	0.00	21.05	11	10,125	0.11%
2021/12/10	0	0.00	1	21.05	21.00	-1	10,328	-0.01%
2021/12/09	1	20.90	15	20.99	21.00	-14	10,456	-0.13%
2021/12/08	1	20.85	3	20.88	20.90	-2	10,635	-0.02%
2021/12/07	0	0.00	25	20.76	20.80	-25	10,683	-0.23%
2021/12/06	0	0.00	53	20.70	20.70	-53	10,698	-0.50%
2021/12/03	2	20.60	5	20.60	20.60	-3	10,788	-0.03%
2021/12/02	1	20.45	0	0.00	20.55	1	10,753	0.01%
2021/12/01	0.9	20.65	0	0.00	20.60	0.9	10,836	0.01%
2021/11/30	46	20.46	0	0.00	20.20	46	10,988	0.42%
2021/11/29	12.1	20.44	0	0.00	20.45	12.1	10,680	0.11%
2021/11/26	17	20.63	0	0.00	20.55	17	10,784	0.16%
2021/11/25	2	20.75	12	20.80	20.85	-10	10,914	-0.09%
2021/11/24	3	20.80	12.3	20.85	20.80	-9.3	11,235	-0.08%
2021/11/23	24	20.79	2	20.80	20.75	22	11,761	0.19%
2021/11/22	2	20.93	61	20.90	20.90	-59	12,009	-0.49%
2021/11/19	38.7	21.00	8	21.10	20.95	30.7	12,108	0.25%
2021/11/18	5	21.20	2	21.20	21.20	3	12,194	0.02%
2021/11/17	24	20.99	5	21.06	21.10	19	12,132	0.16%
2021/11/16	2	20.88	0	0.00	20.95	2	12,146	0.02%
2021/11/15	1	20.90	1.4	20.99	20.90	-0.4	12,319	0.00%
2021/11/12	2	20.75	16	20.75	20.75	-14	12,284	-0.11%
2021/11/11	20	20.51	0	20.55	20.50	20	12,409	0.16%
2021/11/10	52.9	20.55	0	0.00	20.60	52.9	12,565	0.42%
2021/11/09	3	20.38	1.9	20.42	20.45	1.1	12,575	0.01%
2021/11/08	2	20.43	1	20.40	20.40	1	12,673	0.01%
2021/11/05	0	0.00	10	20.30	20.35	-10	12,833	-0.08%
2021/11/04	1	20.30	0	0.00	20.30	1	12,860	0.01%
2021/11/03	24	20.35	12.1	20.31	20.40	11.9	12,953	0.09%
2021/11/02	1.1	20.45	14	20.42	20.45	-12.9	13,079	-0.10%
2021/11/01	1.9	20.37	11.1	20.36	20.35	-9.2	13,153	-0.07%
2021/10/29	1	20.35	0	0.00	20.35	1	13,166	0.01%
2021/10/28	0	0.00	14	20.36	20.40	-14	13,083	-0.11%
2021/10/27	40	20.45	0	0.00	20.35	40	13,141	0.30%
2021/10/26	1	20.35	4.1	20.40	20.50	-3.1	13,242	-0.02%
2021/10/25	3	20.30	3	20.30	20.35	0	13,196	0.00%
2021/10/22	4	20.34	4.1	20.36	20.30	-0.1	13,305	0.00%
2021/10/21	42	20.40	0	0.00	20.35	42	13,380	0.31%
2021/10/20	11	20.25	4	20.35	20.35	7	13,479	0.05%
2021/10/19	14.1	20.33	0	0.00	20.25	14.1	13,555	0.10%
2021/10/18	7	20.21	40	20.31	20.30	-33	13,762	-0.24%
2021/10/15	34	20.10	0	0.00	20.20	34	13,910	0.24%
2021/10/14	23	20.08	0	0.00	20.05	23	13,957	0.16%
2021/10/13	2.5	20.14	3	20.15	20.10	-0.5	14,078	0.00%
2021/10/12	52.7	20.00	40	20.10	20.10	12.7	14,197	0.09%
2021/10/08	37	20.18	70.1	20.31	20.15	-33.1	14,142	-0.23%
2021/10/07	11	20.25	36	20.34	20.30	-25	14,243	-0.18%
2021/10/06	17	20.06	82	20.06	20.20	-65	14,303	-0.45%
2021/10/05	28	20.08	10	20.15	20.10	18	14,382	0.13%
2021/10/04	24	20.13	23	20.26	20.20	1	14,455	0.01%
2021/10/01	78	20.16	1	20.15	20.25	77	14,398	0.53%
2021/09/30	2	20.33	0	0.00	20.40	2	14,205	0.01%
2021/09/29	40	20.30	0	0.00	20.35	40	14,165	0.28%
2021/09/28	74	20.47	0	0.00	20.45	74	14,079	0.53%
2021/09/27	1	20.65	1	20.65	20.55	0	14,037	0.00%
2021/09/24	2	20.53	0	0.00	20.55	2	14,010	0.01%
2021/09/22	27	20.08	0	0.00	20.15	27	13,981	0.19%
2021/09/17	5	20.51	2	20.50	20.50	3	13,614	0.02%
2021/09/16	18	20.53	1.6	20.58	20.55	16.4	13,223	0.12%
2021/09/15	25	21.12	117.2	21.14	21.10	-92.2	12,919	-0.71%	大賣/
2021/09/14	2	21.10	2	21.15	21.15	0	12,725	0.00%
2021/09/13	16.2	20.95	8	21.06	21.05	8.2	12,555	0.07%
2021/09/10	16	20.87	55.3	20.95	20.95	-39.3	12,417	-0.32%
2021/09/09	6.6	20.82	1	20.85	20.80	5.6	12,590	0.04%
2021/09/08	5.5	20.85	1.2	20.94	20.90	4.3	12,510	0.03%
2021/09/07	0.3	20.90	1	20.90	20.90	-0.7	12,485	-0.01%
2021/09/06	0	0.00	6.1	20.98	20.95	-6.1	12,482	-0.05%
2021/09/03	21	20.90	9.3	20.81	20.95	11.7	12,341	0.09%
2021/09/02	10.1	20.50	0	0.00	20.65	10.1	12,183	0.08%
2021/09/01	0	0.00	3.4	20.60	20.60	-3.4	12,052	-0.03%
2021/08/31	0	0.00	2.1	20.89	20.90	-2.1	11,840	-0.02%
2021/08/30	0	0.00	13	20.68	20.70	-13	11,577	-0.11%
2021/08/27	0	0.00	44.4	20.30	20.45	-44.4	11,224	-0.40%
2021/08/26	5	19.85	5	20.00	19.95	0	10,698	0.00%
2021/08/25	0	0.00	38.2	19.85	19.90	-38.2	10,523	-0.36%
2021/08/24	1	19.60	0	0.00	19.80	1	10,427	0.01%
2021/08/23	2	19.58	0	0.00	19.50	2	10,279	0.02%
2021/08/19	3	19.50	0	0.00	19.50	3	10,540	0.03%
2021/08/18	1	19.60	10	19.70	19.75	-9	10,374	-0.09%
2021/08/17	3	19.52	2	19.65	19.75	1	10,361	0.01%
2021/08/16	12	19.56	0	0.00	19.60	12	10,193	0.12%
2021/08/13	63	19.70	17.7	19.70	19.70	45.3	10,051	0.45%
2021/08/12	49	19.71	30	19.77	19.80	19	10,022	0.19%
2021/08/11	3	19.70	164.7	19.75	19.80	-161.7	9,922	-1.63%	大賣/鉅額交易
2021/08/10	57	19.64	10	19.70	19.65	47	9,839	0.48%
2021/08/09	12	19.68	10	19.71	19.75	2	10,120	0.02%
2021/08/06	6	19.65	0.4	19.65	19.70	5.6	10,091	0.06%
2021/08/05	1	19.60	24.1	19.65	19.70	-23.1	10,269	-0.22%
2021/08/04	0	0.00	136	19.49	19.55	-136	10,852	-1.25%	大賣/鉅額交易
2021/08/03	4	19.45	0	0.00	19.50	4	11,048	0.04%
2021/08/02	2	19.40	11	19.45	19.50	-9	11,217	-0.08%
2021/07/30	6	19.32	0	0.00	19.30	6	11,201	0.05%
2021/07/29	0	19.30	0	0.00	19.45	0	11,192	0.00%
2021/07/28	0	0.00	2.1	19.25	19.35	-2.1	11,299	-0.02%
2021/07/27	0	0.00	104.5	19.35	19.40	-104.5	11,570	-0.90%	大賣/鉅額交易
2021/07/26	11	19.50	15	19.48	19.35	-4	11,866	-0.03%
2021/07/23	11	19.50	5	19.45	19.45	6	11,931	0.05%
2021/07/22	0	0.00	17	19.39	19.45	-17	12,126	-0.14%
2021/07/21	0	0.00	7	19.09	19.15	-7	12,493	-0.06%
2021/07/20	21	19.05	100	19.10	19.05	-79	12,603	-0.63%
2021/07/19	13	19.06	0	0.00	19.20	13	12,564	0.10%
2021/07/16	0	0.00	11	19.03	19.10	-11	12,609	-0.09%
2021/07/15	0.3	18.95	10	18.98	19.00	-9.8	12,598	-0.08%
2021/07/14	13	18.99	2.1	19.00	18.95	10.9	12,695	0.09%
2021/07/13	1	18.90	8	18.98	19.00	-7	12,744	-0.05%
2021/07/12	2	18.90	11	18.98	18.80	-9	12,765	-0.07%
2021/07/09	0	0.00	3	18.58	18.65	-3	12,795	-0.02%
2021/07/08	0.2	18.60	2	18.63	18.60	-1.8	12,882	-0.01%
2021/07/07	3	18.53	5	18.53	18.60	-2	13,004	-0.02%
2021/07/06	0.2	18.40	13	18.52	18.60	-12.8	13,095	-0.10%
2021/07/05	0	0.00	8.1	18.44	18.40	-8.1	13,124	-0.06%
2021/07/02	1	18.35	6	18.38	18.30	-5	13,086	-0.04%
2021/07/01	7	18.35	4	18.35	18.35	3	13,130	0.02%
2021/06/30	1	18.50	4	18.45	18.45	-3	13,210	-0.02%
2021/06/29	9	18.41	8	18.48	18.40	1	13,254	0.01%
2021/06/28	12	18.46	3.2	18.52	18.55	8.8	13,360	0.07%
2021/06/25	0.4	18.38	2	18.43	18.45	-1.6	13,526	-0.01%
2021/06/24	0	0.00	1	18.40	18.30	-1	13,573	-0.01%
2021/06/23	0	0.00	100	18.35	18.25	-100	13,662	-0.73%
2021/06/22	5	18.10	1	18.20	18.20	4	13,625	0.03%
2021/06/21	8.1	18.06	0	0.00	18.10	8.1	13,658	0.06%
2021/06/18	137	18.11	0	0.00	18.10	137	13,578	1.01%	大買/鉅額交易
2021/06/17	11.2	18.20	0	0.00	18.25	11.2	13,394	0.08%
2021/06/16	11	18.25	2	18.25	18.35	9	13,596	0.07%
2021/06/15	11.5	18.21	0	0.00	18.30	11.5	13,561	0.08%
2021/06/11	12	18.30	12	18.25	18.25	0	13,704	0.00%
2021/06/10	15	18.22	0	0.00	18.30	15	13,905	0.11%
2021/06/09	18	18.23	0	0.00	18.20	18	13,931	0.13%
2021/06/08	6	18.23	0	0.00	18.30	6	13,996	0.04%
2021/06/07	4	18.20	0	0.00	18.20	4	14,185	0.03%
2021/06/04	1	18.30	0	0.00	18.30	1	14,237	0.01%
2021/06/03	2	18.40	0	0.00	18.40	2	14,414	0.01%
2021/06/02	1.4	18.40	0	0.00	18.40	1.4	14,503	0.01%
2021/06/01	10	18.30	0	0.00	18.30	10	14,492	0.07%
2021/05/31	1.6	18.20	0	0.00	18.25	1.6	14,649	0.01%
2021/05/28	4	18.18	11.8	18.11	18.15	-7.8	14,824	-0.05%
2021/05/27	2	17.98	0	0.00	18.15	2	14,871	0.01%
2021/05/26	2	18.05	0	0.00	18.10	2	14,865	0.01%
2021/05/25	0	0.00	16	18.04	18.00	-16	14,969	-0.11%
2021/05/24	2	17.98	0.1	18.10	17.95	1.9	15,054	0.01%
2021/05/21	5	18.06	0.8	18.05	18.05	4.2	15,186	0.03%
2021/05/20	2	17.85	0	0.00	17.85	2	15,259	0.01%
2021/05/19	6	17.99	0	0.00	17.90	6	15,291	0.04%
2021/05/18	0	0.00	5	17.95	18.05	-5	15,376	-0.03%
2021/05/17	12	17.69	0	0.00	17.60	12	15,525	0.08%
2021/05/14	127.2	17.91	2.2	18.05	18.05	125	15,264	0.82%	大買/鉅額交易
2021/05/13	25.6	17.95	1.2	18.06	17.85	24.4	15,148	0.16%
2021/05/12	211.8	18.00	2	18.08	17.95	209.8	14,846	1.41%	大買/鉅額交易
2021/05/11	6.3	18.83	13	18.90	18.70	-6.8	14,208	-0.05%
2021/05/10	2	19.05	0	0.00	19.10	2	14,073	0.01%
2021/05/07	1	18.95	17	18.91	18.90	-16	14,200	-0.11%
2021/05/06	5.8	18.79	31	18.85	18.90	-25.2	14,360	-0.18%
2021/05/05	3.1	18.55	6	18.68	18.60	-2.9	14,349	-0.02%
2021/05/04	0.4	18.70	11.2	18.94	18.55	-10.8	14,263	-0.08%
2021/05/03	44	18.68	4	18.68	18.70	40	13,977	0.29%
2021/04/29	0	0.00	1	19.00	19.00	-1	13,824	-0.01%
2021/04/28	9.4	19.07	21	19.09	19.10	-11.6	13,688	-0.08%
2021/04/27	139.5	19.24	13	19.29	19.25	126.5	13,701	0.92%	大買/鉅額交易
2021/04/26	10	19.65	3	19.67	19.80	7	13,132	0.05%
2021/04/23	0	19.40	8.1	19.35	19.45	-8	12,946	-0.06%
2021/04/22	2.4	19.45	11	19.50	19.50	-8.6	12,998	-0.07%
2021/04/21	3	19.47	0	0.00	19.45	3	12,883	0.02%
2021/04/20	0	0.00	2	19.53	19.65	-2	12,834	-0.02%
2021/04/19	0	0.00	7.8	19.41	19.50	-7.8	12,726	-0.06%
2021/04/16	1	19.20	3	19.25	19.25	-2	12,615	-0.02%
2021/04/15	22	19.20	6	19.16	19.20	16	12,660	0.13%
2021/04/14	3	18.93	46.7	18.94	19.00	-43.7	12,435	-0.35%
2021/04/13	22	18.85	7	18.79	18.80	15	12,321	0.12%
2021/04/12	0	0.00	7	18.61	18.60	-7	12,221	-0.06%
2021/04/09	1.1	18.60	0	0.00	18.55	1.1	12,179	0.01%
2021/04/08	3	18.65	2	18.70	18.65	1	12,192	0.01%
2021/04/07	0.1	18.75	12	18.65	18.75	-11.9	12,406	-0.10%
2021/04/06	0	0.00	1	18.75	18.70	-1	12,315	-0.01%
2021/04/01	2.1	18.68	38.3	18.69	18.65	-36.2	12,249	-0.30%
2021/03/31	0	0.00	27.2	18.66	18.65	-27.2	12,180	-0.22%
2021/03/30	1.4	18.55	29	18.53	18.60	-27.6	12,000	-0.23%
2021/03/29	5.3	18.45	22	18.42	18.45	-16.7	11,801	-0.14%
2021/03/26	1	18.35	5.6	18.35	18.35	-4.6	11,753	-0.04%
2021/03/25	1	18.30	101	18.31	18.35	-100	11,694	-0.86%	大賣/
2021/03/24	3	18.23	85.3	18.28	18.25	-82.3	11,846	-0.69%
2021/03/23	4	18.23	0	18.25	18.20	4	11,824	0.03%
2021/03/22	3	18.23	0	0.00	18.20	3	11,895	0.03%
2021/03/19	11	18.24	50	18.20	18.30	-39	11,924	-0.33%
2021/03/18	2.6	18.39	20	18.45	18.35	-17.4	11,716	-0.15%
2021/03/17	5	18.40	20.1	18.45	18.40	-15.1	11,720	-0.13%
2021/03/16	5	18.52	0	0.00	18.55	5	11,608	0.04%
2021/03/15	8	18.40	0	0.00	18.35	8	11,566	0.07%
2021/03/12	0	0.00	41	18.25	18.35	-41	11,730	-0.35%
2021/03/11	202.9	18.30	12	18.30	18.30	190.9	11,793	1.62%	大買/鉅額交易
2021/03/10	5	18.23	53	18.30	18.30	-48	11,705	-0.41%
2021/03/09	1	18.25	0	0.00	18.30	1	11,697	0.01%
2021/03/08	2	18.05	4	18.08	18.00	-2	11,582	-0.02%
2021/03/05	1	18.10	0	0.00	18.05	1	11,527	0.01%
2021/03/04	9	18.08	0	0.00	18.15	9	12,006	0.07%
2021/03/03	0.8	18.10	3	18.20	18.20	-2.2	11,946	-0.02%
2021/03/02	34	18.14	0.1	18.10	18.00	33.9	11,757	0.29%
2021/02/26	38	18.00	19	18.20	18.15	19	11,657	0.16%
2021/02/25	6	18.28	1	18.30	18.30	5	11,385	0.04%
2021/02/24	9.7	18.18	18	18.17	18.20	-8.4	11,299	-0.07%
2021/02/23	8	18.10	4.1	18.13	18.15	3.9	11,252	0.03%
2021/02/22	2.3	17.93	15	17.97	17.90	-12.7	11,144	-0.11%
2021/02/19	8.1	17.81	1.1	17.90	17.90	7.1	11,139	0.06%
2021/02/18	1	17.90	10.3	17.96	17.90	-9.3	11,114	-0.08%
2021/02/17	11	17.77	19	17.76	17.80	-8	11,076	-0.07%
2021/02/05	10	17.40	0	0.00	17.45	10	10,857	0.09%
2021/02/04	545	17.36	0	0.00	17.40	545	10,894	5.00%	大買/鉅額交易
2021/02/03	2	17.33	0	0.00	17.40	2	11,101	0.02%
2021/02/02	1	17.30	0	0.00	17.25	1	11,225	0.01%
2021/02/01	2	17.40	0	0.00	17.20	2	11,234	0.02%
2021/01/29	75	17.25	27.6	17.25	17.15	47.4	11,168	0.42%
2021/01/28	4	17.30	0	0.00	17.30	4	10,905	0.04%
2021/01/27	16.4	17.43	0	0.00	17.40	16.4	10,698	0.15%
2021/01/26	22	17.44	0	0.00	17.45	22	10,625	0.21%
2021/01/25	3	17.40	13	17.40	17.50	-10	10,620	-0.09%
2021/01/22	3	17.47	0	0.00	17.45	3	10,667	0.03%
2021/01/21	5.2	17.64	5	17.65	17.60	0.2	10,581	0.00%
2021/01/20	11	17.64	0	0.00	17.60	11	10,516	0.10%
2021/01/18	10.5	17.90	0	0.00	17.90	10.5	10,180	0.10%
2021/01/15	2	18.08	0	0.00	17.95	2	10,097	0.02%
2021/01/14	0.2	18.15	24	18.18	18.15	-23.8	10,015	-0.24%
2021/01/12	2	18.08	0	0.00	18.05	2	10,006	0.02%
2021/01/11	2	18.30	0.1	18.20	18.30	1.9	9,971	0.02%
2021/01/08	0	0.00	2	18.30	18.30	-2	9,947	-0.02%
2021/01/07	1	18.05	6.5	18.05	18.10	-5.5	9,772	-0.06%
2021/01/06	5	18.04	0	0.00	18.00	5	9,778	0.05%
2021/01/05	6	18.08	3	18.10	18.20	3	9,749	0.03%
2021/01/04	1.4	18.15	0	0.00	18.15	1.4	9,757	0.01%
2020/12/31	2	18.28	0	0.00	18.25	2	9,683	0.02%
2020/12/30	1	18.30	3.1	18.26	18.35	-2.1	9,616	-0.02%
2020/12/29	0.5	17.95	0	17.95	17.95	0.5	9,377	0.01%
2020/12/28	2	17.88	1.1	17.90	17.95	0.9	9,414	0.01%
2020/12/24	0	0.00	1	17.80	17.75	-1	9,443	-0.01%
2020/12/21	0.2	17.95	1	17.85	17.95	-0.8	9,821	-0.01%
2020/12/18	3	17.68	1	17.80	17.65	2	9,876	0.02%
2020/12/15	5.1	17.64	0	0.00	17.65	5.1	9,774	0.05%
2020/12/14	113	17.76	1	17.80	17.75	112	9,665	1.16%	大買/鉅額交易
2020/12/11	3	17.73	0	17.85	17.75	3	9,673	0.03%
2020/12/10	1.1	17.75	0	0.00	17.70	1.1	9,566	0.01%
2020/12/09	0.5	17.70	4	17.65	17.70	-3.5	9,546	-0.04%
2020/12/08	23	17.84	0	0.00	17.80	23	9,439	0.24%
2020/12/07	11.2	18.06	2	18.20	18.10	9.2	9,191	0.10%
2020/12/03	1	18.00	0	0.00	18.05	1	9,059	0.01%
2020/12/02	1	18.10	0	0.00	18.10	1	9,028	0.01%
2020/12/01	1	18.05	0	0.00	18.15	1	9,127	0.01%
2020/11/30	2	18.13	0	0.00	18.15	2	9,133	0.02%
2020/11/27	4	18.20	0	0.00	18.25	4	8,684	0.05%
2020/11/26	6	18.23	0	0.00	18.35	6	8,699	0.07%
2020/11/25	2.5	18.31	0	0.00	18.25	2.5	8,971	0.03%
2020/11/24	1	18.20	1	18.30	18.25	0	8,954	0.00%
2020/11/23	0	0.00	12	18.40	18.40	-12	8,948	-0.13%
2020/11/20	1	18.40	0.5	18.45	18.40	0.5	8,892	0.01%
2020/11/19	47	18.49	0	0.00	18.55	47	8,887	0.53%
2020/11/18	2	18.50	5.2	18.56	18.60	-3.2	8,887	-0.04%
2020/11/16	0	0.00	1.6	18.50	18.50	-1.6	9,026	-0.02%
2020/11/13	1	18.20	0	0.00	18.30	1	9,039	0.01%
2020/11/12	1.1	18.21	2	18.25	18.30	-0.9	9,077	-0.01%
2020/11/11	0.5	18.60	17.1	18.34	18.60	-16.6	9,078	-0.18%
2020/11/10	2.4	18.09	41	18.14	18.15	-38.6	8,999	-0.43%
2020/11/09	7	17.90	21	18.00	17.95	-14	9,418	-0.15%
2020/11/06	1	17.65	0	0.00	17.70	1	9,719	0.01%
2020/11/04	4	17.51	5	17.48	17.50	-1	10,219	-0.01%
2020/11/03	4	17.46	0	0.00	17.55	4	10,329	0.04%
2020/11/02	1	17.30	0.6	17.30	17.45	0.4	10,413	0.00%
2020/10/30	9	17.21	0	0.00	17.20	9	10,425	0.09%
2020/10/29	14	17.26	0	0.00	17.25	14	10,416	0.13%
2020/10/28	2	17.40	7	17.40	17.45	-5	10,413	-0.05%
2020/10/27	4	17.46	0	0.00	17.45	4	10,478	0.04%
2020/10/23	5	17.40	0	0.00	17.40	5	10,651	0.05%
2020/10/22	3	17.30	0	0.00	17.45	3	10,777	0.03%
2020/10/21	8	17.35	0	0.00	17.30	8	10,929	0.07%
2020/10/20	32	17.35	0	0.00	17.40	32	10,978	0.29%
2020/10/19	0	0.00	1.4	17.50	17.40	-1.4	10,950	-0.01%
2020/10/16	13.3	17.45	0	0.00	17.40	13.3	10,964	0.12%
2020/10/15	6	17.53	0.1	17.60	17.50	5.9	10,986	0.05%
2020/10/14	2.3	17.56	0.1	17.65	17.55	2.2	11,015	0.02%
2020/10/13	3	17.65	0	0.00	17.55	3	10,979	0.03%
2020/10/12	9.5	17.79	0	0.00	17.80	9.5	10,960	0.09%
2020/10/08	1	17.75	3	17.75	17.80	-2	11,029	-0.02%
2020/10/07	1.5	17.90	0	0.00	17.80	1.5	11,093	0.01%
2020/10/06	1	17.90	0.1	18.00	17.90	0.9	11,200	0.01%
2020/10/05	2	17.70	1	17.70	17.75	1	11,246	0.01%
2020/09/30	19	17.77	0	0.00	17.65	19	11,276	0.17%
2020/09/29	6	17.80	0	0.00	17.70	6	11,284	0.05%
2020/09/28	10	17.78	1	17.75	17.75	9	11,378	0.08%
2020/09/25	5.7	17.52	63	17.26	17.50	-57.3	11,471	-0.50%
2020/09/24	31.9	17.37	7	17.26	17.25	24.9	11,389	0.22%
2020/09/23	13.2	17.71	2	17.70	17.70	11.2	11,189	0.10%
2020/09/22	11	17.85	5.3	17.86	17.80	5.7	11,077	0.05%
2020/09/21	29	18.04	0	0.00	17.95	29	11,089	0.26%
2020/09/17	7.1	18.05	0	0.00	18.00	7.1	11,057	0.06%
2020/09/16	3.6	18.17	3.5	18.08	18.15	0.1	11,101	0.00%
2020/09/15	0	0.00	1.2	18.09	18.15	-1.2	11,089	-0.01%
2020/09/14	4	18.00	0.2	18.20	18.10	3.8	11,297	0.03%
2020/09/11	18	17.99	60	17.95	18.10	-42	11,344	-0.37%
2020/09/10	2	17.93	2	17.95	18.05	0	11,362	0.00%
2020/09/09	61	17.95	0	0.00	18.00	61	11,490	0.53%
2020/09/07	3	18.00	15.2	17.95	18.00	-12.2	11,831	-0.10%
2020/09/04	14.1	17.90	0.3	18.00	17.80	13.8	11,982	0.11%
2020/09/03	4	18.01	2	18.00	18.00	2	11,939	0.02%
2020/09/02	20	18.00	0	0.00	18.00	20	11,980	0.17%
2020/09/01	3	18.08	0	0.00	18.05	3	11,996	0.03%
2020/08/31	27	18.28	1	18.40	18.05	26	11,938	0.22%
2020/08/28	2	18.38	0	0.00	18.45	2	11,760	0.02%
2020/08/27	42	18.40	0	0.00	18.40	42	11,945	0.35%
2020/08/26	15.2	18.45	0	0.00	18.50	15.2	11,945	0.13%
2020/08/25	2	18.43	0	0.00	18.45	2	12,090	0.02%
2020/08/24	5.6	18.49	0	0.00	18.40	5.6	12,362	0.05%
2020/08/21	1	18.55	1	18.55	18.60	0	12,414	0.00%
2020/08/20	14.2	18.56	0	0.00	18.45	14.2	12,423	0.11%
2020/08/19	30	18.85	0	0.00	18.80	30	12,273	0.24%
2020/08/18	5.8	18.82	1	18.80	18.90	4.8	12,200	0.04%
2020/08/17	7	18.84	0.8	19.00	18.80	6.2	12,283	0.05%
2020/08/14	15.1	18.85	50	18.80	18.80	-34.9	12,268	-0.28%
2020/08/13	24	18.86	0.1	19.15	18.95	23.9	12,163	0.20%
2020/08/12	48	20.12	17	20.14	20.15	31	11,672	0.27%
2020/08/11	34	20.24	2	20.20	20.15	32	11,323	0.28%
2020/08/10	5	20.32	33	20.25	20.30	-28	11,058	-0.25%
2020/08/07	2	20.40	5	20.35	20.40	-3	10,928	-0.03%
2020/08/06	3	20.25	5	20.30	20.40	-2	10,860	-0.02%
2020/08/05	4	20.15	7	20.12	20.15	-3	10,867	-0.03%
2020/08/04	1	20.05	5	20.10	20.00	-4	10,947	-0.04%
2020/08/03	17	20.09	0.1	20.10	20.00	16.9	10,886	0.16%
2020/07/31	85.8	20.14	11	20.18	20.10	74.8	10,802	0.69%
2020/07/30	1	20.05	1	20.10	20.15	0	10,800	0.00%
2020/07/29	60	20.05	0	0.00	20.00	60	10,778	0.56%
2020/07/28	12	19.81	3	20.00	19.95	9	10,876	0.08%
2020/07/27	54	19.97	4	20.00	19.85	50	11,090	0.45%
2020/07/24	8	20.02	1	20.05	20.00	7	11,168	0.06%
2020/07/23	8	20.14	0	0.00	20.15	8	11,310	0.07%
2020/07/22	20	20.15	15	20.15	20.20	5	11,440	0.04%
2020/07/21	101	20.15	105.2	20.15	20.20	-4.2	11,520	-0.04%	大買/大賣/
2020/07/20	3	20.07	0	20.15	20.05	3	11,536	0.03%
2020/07/17	4	20.10	43	20.15	20.10	-39	11,630	-0.34%
2020/07/16	0.2	20.15	0	0.00	20.05	0.2	11,941	0.00%
2020/07/15	5	20.05	0	0.00	20.20	5	11,980	0.04%
2020/07/14	5	20.05	0	0.00	20.05	5	12,057	0.04%
2020/07/13	14	20.06	4.2	20.05	20.05	9.8	12,172	0.08%
2020/07/10	5	20.09	2.1	20.03	20.15	2.9	12,355	0.02%
2020/07/09	5	20.23	1	20.20	20.20	4	12,516	0.03%
2020/07/08	56.1	20.29	1	20.30	20.35	55.1	12,750	0.43%
2020/07/07	1	20.25	0	0.00	20.35	1	12,910	0.01%
2020/07/06	3	20.25	25	20.41	20.50	-22	12,931	-0.17%
2020/07/03	10	20.15	0	0.00	20.15	10	12,943	0.08%
2020/07/02	27	20.08	0	0.00	20.10	27	13,072	0.21%
2020/07/01	0	0.00	0	20.10	20.05	0	13,325	0.00%
2020/06/30	0	0.00	1	20.00	20.00	-1	13,492	-0.01%
2020/06/29	5	19.85	0	0.00	19.90	5	13,603	0.04%
2020/06/24	2	20.00	0	0.00	19.90	2	13,766	0.01%
2020/06/23	10	19.90	0	0.00	19.90	10	14,052	0.07%
2020/06/22	1	19.80	0	0.00	19.90	1	14,208	0.01%
2020/06/19	2.1	19.81	2	19.95	19.80	0.1	14,771	0.00%
2020/06/16	0	0.00	3	20.05	19.95	-3	15,907	-0.02%
2020/06/15	7.5	19.72	1	19.75	19.70	6.5	16,606	0.04%
2020/06/12	7	19.72	0	0.00	19.80	7	17,069	0.04%
2020/06/11	21	20.21	31	20.34	20.05	-10	17,638	-0.06%
2020/06/10	0	0.00	30	20.39	20.40	-30	17,954	-0.17%
2020/06/09	4	20.29	0	0.00	20.35	4	18,635	0.02%
2020/06/08	6	20.30	5	20.35	20.35	1	19,268	0.01%
2020/06/05	0.3	20.30	2	20.15	20.20	-1.8	19,397	-0.01%
2020/06/04	6.3	20.32	0	0.00	20.25	6.3	19,814	0.03%
2020/06/03	0	0.00	2	20.15	20.30	-2	20,194	-0.01%
2020/06/02	1	19.75	2.9	19.81	19.90	-1.9	20,134	-0.01%
2020/06/01	0.3	19.75	9	19.60	19.65	-8.7	20,134	-0.04%
2020/05/29	26	19.47	0	0.00	19.45	26	20,023	0.13%
2020/05/28	48	19.46	2	19.48	19.50	46	19,771	0.23%
2020/05/27	105	19.45	0	0.00	19.50	105	20,080	0.52%	大買/鉅額交易
2020/05/26	2	19.43	2	19.43	19.40	0	20,220	0.00%
2020/05/25	2	19.05	0.2	19.30	19.20	1.8	20,268	0.01%
2020/05/22	12.4	19.18	0	0.00	19.10	12.4	20,435	0.06%
2020/05/21	23	19.36	7	19.45	19.40	16	20,539	0.08%
2020/05/20	6	19.32	2	19.40	19.40	4	20,653	0.02%
2020/05/19	1	19.30	0	0.00	19.30	1	20,766	0.00%
2020/05/18	8	19.03	2	19.10	19.00	6	20,864	0.03%
2020/05/15	6	19.04	2	19.10	19.00	4	20,810	0.02%
2020/05/14	20	19.07	2	19.13	19.05	18	20,703	0.09%
2020/05/13	11	19.20	12	19.12	19.20	-1	20,668	0.00%
2020/05/12	13	19.20	13	19.20	19.15	0	20,684	0.00%
2020/05/11	79.2	19.42	0	0.00	19.35	79.2	20,613	0.38%
2020/05/08	7	19.06	0	0.00	19.05	7	20,489	0.03%
2020/05/07	25.6	19.00	0	0.00	18.95	25.6	20,559	0.12%
2020/05/06	4	18.98	11	18.91	18.95	-7	20,609	-0.03%
2020/05/05	4	19.06	0	0.00	19.05	4	20,639	0.02%
2020/05/04	8	19.01	30	18.94	19.00	-22	20,717	-0.11%
2020/04/30	1	19.45	17	19.42	19.45	-16	20,655	-0.08%
2020/04/29	15	19.06	35	19.16	19.20	-20	20,648	-0.10%
2020/04/28	8.6	18.83	3	18.87	18.90	5.6	20,607	0.03%
2020/04/27	6	18.28	1	18.30	18.35	5	21,054	0.02%
2020/04/24	1	18.10	0	0.00	18.05	1	21,010	0.00%
2020/04/22	16.2	18.01	0	0.00	18.05	16.2	20,838	0.08%
2020/04/21	66	18.08	30	18.35	18.05	36	20,752	0.17%
2020/04/20	53	18.55	6	18.55	18.55	47	20,477	0.23%
2020/04/17	36	18.66	32	18.94	18.65	4	20,474	0.02%
2020/04/16	30	18.69	0	0.00	18.60	30	20,299	0.15%
2020/04/15	51	18.75	1	18.90	18.90	50	20,134	0.25%
2020/04/14	20	18.40	1	18.45	18.50	19	19,874	0.10%
2020/04/13	50	18.15	1.5	18.18	18.15	48.5	19,681	0.25%
2020/04/10	5	18.50	47	18.21	18.70	-42	19,420	-0.22%
2020/04/09	9	18.29	0	0.00	18.35	9	19,230	0.05%
2020/04/08	10	18.08	15	18.20	18.30	-5	19,084	-0.03%
2020/04/07	1	18.00	0	0.00	18.10	1	18,940	0.01%
2020/04/06	1	17.80	0	0.00	17.95	1	18,833	0.01%
2020/04/01	9	17.89	0	0.00	17.80	9	18,499	0.05%
2020/03/31	8	17.98	0	0.00	18.05	8	18,287	0.04%
2020/03/30	0	0.00	5	17.80	18.05	-5	18,042	-0.03%
2020/03/27	6	18.20	21	18.20	18.10	-15	17,787	-0.08%
2020/03/26	26.2	17.89	2	17.85	18.00	24.2	17,500	0.14%
2020/03/25	39	17.97	77.8	17.95	17.95	-38.8	17,513	-0.22%
2020/03/24	4	17.59	4	17.68	17.50	0	16,969	0.00%
2020/03/23	8	17.06	0.5	17.15	17.00	7.5	16,761	0.04%
2020/03/20	45	17.21	33.1	17.44	17.65	11.9	16,517	0.07%
2020/03/19	76	16.46	13	16.35	16.15	63	15,734	0.40%
2020/03/18	29	17.49	1	17.50	17.50	28	14,982	0.19%
2020/03/17	31	17.97	8	17.95	17.85	23	14,459	0.16%
2020/03/16	78	18.90	7	18.91	18.75	71	13,625	0.52%
2020/03/13	60.1	18.85	77	18.84	19.55	-16.9	13,086	-0.13%
2020/03/12	67.1	20.13	4	20.04	20.00	63.1	12,287	0.51%
2020/03/11	27	20.80	0	0.00	20.75	27	11,610	0.23%
2020/03/10	29	20.72	0	0.00	20.90	29	11,333	0.26%
2020/03/09	25	21.13	8	21.06	21.05	17	10,878	0.16%
2020/03/06	18	21.44	0	0.00	21.40	18	10,379	0.17%
2020/03/05	9.4	21.60	10	21.65	21.65	-0.6	10,227	-0.01%
2020/03/04	1	21.50	0	0.00	21.50	1	10,210	0.01%
2020/03/03	33	21.49	7	21.46	21.45	26	10,137	0.26%
2020/03/02	9.1	21.32	0	0.00	21.25	9.1	10,019	0.09%
2020/02/27	13.4	21.55	0	0.00	21.55	13.4	10,055	0.13%
2020/02/26	13.4	21.57	0	0.00	21.55	13.4	9,910	0.14%
2020/02/25	25	21.60	0	0.00	21.65	25	9,729	0.26%
2020/02/24	37	21.70	40	21.75	21.70	-3	9,605	-0.03%
2020/02/21	11.9	21.97	0	0.00	21.90	11.9	9,320	0.13%
2020/02/20	1	22.20	0	0.00	22.10	1	9,135	0.01%
2020/02/19	2	21.95	2	22.10	22.15	0	8,980	0.00%
2020/02/18	5	21.87	1	21.85	21.90	4	8,824	0.05%
2020/02/17	12	21.76	1	21.80	21.85	11	8,926	0.12%
2020/02/12	0	0.00	10	21.85	21.80	-10	9,133	-0.11%
2020/02/11	2	21.78	1	21.75	21.75	1	9,100	0.01%
2020/02/10	5	21.65	13.3	21.72	21.75	-8.3	9,110	-0.09%
2020/02/07	5.5	21.85	43	21.85	21.80	-37.5	9,049	-0.41%
2020/02/06	4	21.99	12	21.95	21.90	-8	9,067	-0.09%
2020/02/05	1	21.55	2	21.80	21.75	-1	9,015	-0.01%
2020/02/04	2.1	21.61	1	21.65	21.60	1.1	8,980	0.01%
2020/02/03	53.1	21.42	2	21.50	21.40	51.1	9,020	0.57%
2020/01/31	9	21.70	0	0.00	21.65	9	8,818	0.10%
2020/01/30	31	21.75	0	0.00	21.50	31	8,640	0.36%
2020/01/20	6	22.48	2.6	22.46	22.45	3.4	7,973	0.04%
2020/01/16	0.7	22.25	0	0.00	22.20	0.7	7,915	0.01%
2020/01/15	2	22.25	0.2	22.35	22.25	1.8	7,924	0.02%
2020/01/14	0.6	22.30	8.9	22.29	22.30	-8.3	7,920	-0.10%
2020/01/13	1	22.00	3	22.20	22.20	-2	7,889	-0.03%
2020/01/09	1	21.90	2	22.00	21.90	-1	7,784	-0.01%
2020/01/08	9	21.81	0	0.00	21.80	9	7,815	0.12%
2020/01/07	0	0.00	3	21.92	22.00	-3	7,773	-0.04%
2020/01/06	14.3	21.92	0	0.00	21.90	14.3	7,792	0.18%
2020/01/03	0.5	22.05	1	22.00	22.05	-0.5	7,834	-0.01%
2020/01/02	3	21.95	0	0.00	22.00	3	7,861	0.04%
2019/12/31	3	22.00	0	0.00	22.00	3	7,849	0.04%
2019/12/26	1.5	21.97	2	21.95	22.00	-0.5	7,860	-0.01%
2019/12/25	1	21.90	0	0.00	21.95	1	8,036	0.01%
2019/12/24	2	21.98	0	0.00	21.95	2	8,136	0.02%
2019/12/23	0	0.00	5	21.95	22.05	-5	8,179	-0.06%
2019/12/20	0	0.00	5	22.15	21.85	-5	8,199	-0.06%
2019/12/19	3	22.10	2	22.13	22.20	1	7,982	0.01%
2019/12/18	0	0.00	11	22.01	22.20	-11	7,992	-0.14%
2019/12/17	1	21.85	0	0.00	21.95	1	8,077	0.01%
2019/12/16	1	21.85	0	0.00	21.80	1	8,078	0.01%
2019/12/13	0.5	21.85	0	0.00	21.85	0.5	8,162	0.01%
2019/12/12	4	21.76	1	21.80	21.75	3	8,200	0.04%
2019/12/11	22	21.70	0	0.00	21.75	22	8,213	0.27%
2019/12/10	3.3	21.66	0	0.00	21.65	3.3	8,385	0.04%
2019/12/09	15	21.67	0	0.00	21.75	15	8,565	0.18%
2019/12/06	11	21.60	75	21.65	21.60	-64	8,696	-0.74%
2019/12/05	2.1	21.71	0	0.00	21.70	2.1	8,719	0.02%
2019/12/04	3	21.67	0	0.00	21.75	3	8,783	0.03%
2019/12/02	4	21.66	0	0.00	21.70	4	8,940	0.04%
2019/11/29	33	21.75	0	0.00	21.70	33	8,940	0.37%
2019/11/28	1	21.85	0	0.00	21.90	1	8,922	0.01%
2019/11/27	2	21.90	0	0.00	21.95	2	9,056	0.02%
2019/11/26	4	21.91	3	22.00	21.75	1	9,130	0.01%
2019/11/25	2	21.80	1.1	21.90	21.90	0.9	8,720	0.01%
2019/11/22	1	21.70	0	0.00	21.75	1	8,910	0.01%
2019/11/21	4	21.71	0	0.00	21.70	4	9,034	0.04%
2019/11/20	1	21.80	0	0.00	21.90	1	8,972	0.01%
2019/11/18	5	21.79	0	0.00	21.90	5	9,096	0.05%
2019/11/15	1	21.80	0	21.90	21.80	1	9,174	0.01%
2019/11/14	8	21.58	0	0.00	21.60	8	9,331	0.09%
2019/11/13	11	21.85	0	0.00	21.80	11	9,501	0.12%
2019/11/12	1	21.95	0	0.00	22.00	1	10,102	0.01%
2019/11/11	5.1	21.91	0.1	22.00	22.00	5	10,672	0.05%
2019/11/08	1	22.25	52	22.20	22.30	-51	10,799	-0.47%
2019/11/07	4	22.30	0.2	22.35	22.35	3.8	11,049	0.03%
2019/11/06	5.2	22.27	1	22.30	22.40	4.2	11,094	0.04%
2019/11/05	4.5	22.13	0.3	22.25	22.30	4.2	11,250	0.04%
2019/11/04	5	22.10	3	22.13	22.20	2	11,384	0.02%
2019/11/01	0	0.00	2	22.05	22.05	-2	11,523	-0.02%
2019/10/31	1	21.85	2	22.00	21.90	-1	11,689	-0.01%
2019/10/30	1	21.75	0	0.00	21.80	1	11,664	0.01%
2019/10/29	0	0.00	0.1	21.60	21.60	-0.1	11,879	0.00%
2019/10/28	5.7	21.51	4.3	21.53	21.55	1.4	12,030	0.01%
2019/10/24	2	21.30	2	21.30	21.45	0	12,163	0.00%
2019/10/23	9	21.28	0	0.00	21.30	9	12,290	0.07%
2019/10/22	2	21.28	5	21.35	21.35	-3	12,355	-0.02%
2019/10/21	0.2	21.30	0	0.00	21.30	0.2	12,387	0.00%
2019/10/18	2.1	21.20	4	21.23	21.20	-1.9	12,427	-0.02%
2019/10/17	1	21.30	0	0.00	21.30	1	12,495	0.01%
2019/10/16	1	21.20	0	0.00	21.25	1	12,497	0.01%
2019/10/15	1	21.10	0.1	21.25	21.20	0.9	12,529	0.01%
2019/10/14	1	21.15	2	21.18	21.20	-1	12,570	-0.01%
2019/10/09	10.2	21.01	0	0.00	21.10	10.2	12,596	0.08%
2019/10/08	1	21.10	0	0.00	21.20	1	12,633	0.01%
2019/10/04	1	21.05	0	0.00	21.10	1	12,932	0.01%
2019/10/03	3	21.07	0	0.00	21.05	3	12,971	0.02%
2019/10/01	0	0.00	3	21.30	21.30	-3	12,897	-0.02%
2019/09/27	10	21.02	1	21.15	20.95	9	12,776	0.07%
2019/09/26	4	21.09	1	21.10	21.15	3	12,765	0.02%
2019/09/25	3	21.10	0	0.00	21.15	3	12,843	0.02%
2019/09/24	3	21.15	1	21.15	21.20	2	12,877	0.02%
2019/09/23	1.5	21.23	0	0.00	21.25	1.5	12,895	0.01%
2019/09/20	0	21.30	0	0.00	21.25	0	12,970	0.00%
2019/09/19	8	21.16	0	0.00	21.20	8	12,766	0.06%
2019/09/18	7.9	21.25	3.5	21.25	21.20	4.4	12,728	0.03%
2019/09/16	7.5	20.91	1.3	20.97	20.95	6.2	12,747	0.05%
2019/09/12	0	0.00	4.1	20.96	20.95	-4.1	12,772	-0.03%
2019/09/11	1	20.85	3	20.90	20.95	-2	12,872	-0.02%
2019/09/10	1	20.65	2	20.70	20.85	-1	12,801	-0.01%
2019/09/09	0	0.00	5.1	20.50	20.50	-5.1	12,754	-0.04%
2019/09/05	0	0.00	1	20.10	20.15	-1	12,841	-0.01%
2019/09/04	1.6	19.99	0	0.00	20.00	1.6	13,162	0.01%
2019/09/03	1	19.90	0	0.00	19.90	1	13,435	0.01%
2019/08/30	1	20.00	0	0.00	19.95	1	13,619	0.01%
2019/08/29	21.1	19.62	0	0.00	19.70	21.1	13,587	0.16%
2019/08/28	2	19.68	1	19.65	19.65	1	13,623	0.01%
2019/08/27	4	19.64	0	0.00	19.75	4	13,695	0.03%
2019/08/26	8	19.68	0	0.00	19.65	8	13,660	0.06%
2019/08/23	14.2	19.90	4	19.90	19.90	10.2	13,694	0.07%
2019/08/22	1	19.90	0	0.00	19.90	1	13,762	0.01%
2019/08/21	34	19.83	0	0.00	19.85	34	14,122	0.24%
2019/08/20	9	19.91	0	0.00	19.95	9	14,070	0.06%
2019/08/19	2	19.85	0	0.00	19.95	2	14,005	0.01%
2019/08/16	7	19.55	15	19.65	19.85	-8	13,875	-0.06%
2019/08/15	50	19.64	0	0.00	19.65	50	13,621	0.37%
2019/08/14	13	21.45	66	21.45	21.50	-53	13,136	-0.40%
2019/08/13	2	21.25	0	0.00	21.20	2	12,625	0.02%
2019/08/12	24.5	21.35	1	21.40	21.40	23.5	12,379	0.19%
2019/08/08	6	21.30	0	0.00	21.35	6	12,229	0.05%
2019/08/07	4	21.21	0.3	21.30	21.25	3.7	12,227	0.03%
2019/08/06	1	20.80	0	0.00	21.20	1	12,198	0.01%
2019/08/05	0	0.00	5	21.35	21.30	-5	12,044	-0.04%
2019/08/02	18	21.34	0	0.00	21.35	18	11,943	0.15%
2019/08/01	15	21.77	1	21.75	21.60	14	11,832	0.12%
2019/07/31	1	21.80	5	21.95	21.95	-4	11,746	-0.03%
2019/07/25	2.1	21.42	6	21.49	21.70	-3.9	11,489	-0.03%
2019/07/24	10	21.38	0	0.00	21.45	10	11,645	0.09%
2019/07/23	22	21.40	0	0.00	21.40	22	11,654	0.19%
2019/07/22	1	21.45	0	0.00	21.40	1	11,606	0.01%
2019/07/18	0	0.00	11	21.30	21.30	-11	11,666	-0.09%
2019/07/16	4.1	21.12	1	21.20	21.20	3.1	11,570	0.03%
2019/07/15	1	21.15	0	0.00	21.20	1	11,519	0.01%
2019/07/12	0	0.00	4	21.25	21.20	-4	11,468	-0.03%
2019/07/11	0	0.00	15	21.18	21.20	-15	11,363	-0.13%
2019/07/10	20	20.90	11	20.95	21.00	9	11,190	0.08%
2019/07/09	3	20.80	0	0.00	20.85	3	11,054	0.03%
2019/07/08	24	20.85	0.5	20.95	20.90	23.5	11,069	0.21%
2019/07/05	2	20.85	0	0.00	20.90	2	11,100	0.02%
2019/07/04	0	0.00	0.2	20.90	20.90	-0.2	11,132	0.00%
2019/07/03	3	20.68	0	0.00	20.80	3	11,133	0.03%
2019/07/01	5.6	20.82	0	0.00	20.75	5.6	11,019	0.05%
2019/06/28	2	20.90	10	20.90	20.85	-8	10,919	-0.07%
2019/06/26	3	20.85	0	0.00	20.80	3	10,968	0.03%
2019/06/25	0	0.00	2	20.85	20.95	-2	10,949	-0.02%
2019/06/24	0	20.95	0.4	20.95	20.95	-0.4	10,948	0.00%
2019/06/21	16.5	20.80	0	0.00	20.75	16.5	10,882	0.15%
2019/06/20	6	20.90	0	20.95	20.90	6	10,707	0.06%
2019/06/18	3	20.58	0	0.00	20.65	3	10,345	0.03%
2019/06/14	2	20.45	5	20.50	20.50	-3	10,293	-0.03%
2019/06/13	6	20.28	0	0.00	20.45	6	10,214	0.06%
2019/06/12	55	20.35	16	20.50	20.45	39	10,194	0.38%
2019/06/11	11	21.02	0	0.00	20.80	11	9,793	0.11%
2019/06/10	2.3	21.40	0	0.00	21.40	2.3	9,409	0.02%
2019/06/06	0	0.00	2	21.28	21.30	-2	9,389	-0.02%
2019/06/05	0	0.00	0.4	21.05	21.10	-0.4	9,333	0.00%
2019/06/04	1.1	20.96	1	21.00	21.00	0.1	9,266	0.00%
2019/06/03	2	20.88	0	0.00	21.00	2	9,202	0.02%
2019/05/31	0	0.00	6	20.81	20.95	-6	9,113	-0.07%
2019/05/30	2	20.45	0	0.00	20.75	2	8,921	0.02%
2019/05/29	1	20.40	0	0.00	20.50	1	8,907	0.01%
2019/05/28	1	20.30	0	0.00	20.55	1	8,985	0.01%
2019/05/27	1	20.35	0	0.00	20.40	1	8,657	0.01%
2019/05/23	3	20.20	0.6	20.25	20.25	2.4	8,681	0.03%
2019/05/21	0	0.00	20	20.31	20.40	-20	8,763	-0.23%
2019/05/20	16	20.05	0	0.00	20.05	16	8,592	0.19%
2019/05/17	4.2	19.97	0	0.00	19.90	4.2	8,520	0.05%
2019/05/16	44	19.95	0	0.00	19.90	44	8,501	0.52%
2019/05/15	1	20.00	0	0.00	20.00	1	8,434	0.01%
2019/05/14	82	19.95	6	19.90	19.95	76	8,454	0.90%
2019/05/13	2	20.05	0	0.00	20.05	2	8,375	0.02%
2019/05/10	1	20.05	0	0.00	20.10	1	8,407	0.01%
2019/05/09	3	20.03	0	0.00	20.05	3	8,385	0.04%
2019/05/08	2	20.05	0	0.00	20.20	2	8,300	0.02%
2019/05/06	13.4	19.99	0	0.00	20.00	13.4	8,299	0.16%
2019/05/02	21	20.30	1	20.25	20.25	20	8,057	0.25%
2019/04/30	5.2	20.12	0	0.00	20.20	5.2	7,910	0.07%
2019/04/29	10	19.80	13	19.84	19.90	-3	7,609	-0.04%
2019/04/26	0	0.00	5	19.65	19.70	-5	7,604	-0.07%
2019/04/24	2	19.55	5	19.50	19.60	-3	7,527	-0.04%
2019/04/19	2	19.28	20	19.25	19.30	-18	7,575	-0.24%
2019/04/18	76	19.15	0	0.00	19.20	76	7,597	1.00%
2019/04/17	5.1	19.22	0	0.00	19.25	5.1	7,701	0.07%
2019/04/16	2	19.20	0	0.00	19.20	2	7,712	0.03%
2019/04/15	0	0.00	51	19.30	19.30	-51	7,796	-0.65%
2019/04/12	3	19.12	0	0.00	19.25	3	7,775	0.04%
2019/04/11	91	19.16	0	0.00	19.20	91	7,745	1.17%
2019/04/10	2	19.20	0	0.00	19.30	2	7,714	0.03%
2019/04/09	1	19.20	0	0.00	19.25	1	7,695	0.01%
2019/04/03	2	19.18	0	0.00	19.20	2	7,702	0.03%
2019/04/02	0	0.00	1	19.30	19.25	-1	7,731	-0.01%
2019/04/01	4	19.30	1.2	19.25	19.25	2.8	7,772	0.04%
2019/03/29	1	19.05	2	19.10	19.40	-1	7,667	-0.01%
2019/03/28	3	19.05	0	0.00	19.05	3	7,613	0.04%
2019/03/27	2	19.15	0	0.00	19.15	2	7,663	0.03%
2019/03/26	1	19.15	1	19.20	19.20	0	7,785	0.00%
2019/03/25	3	19.12	0.5	19.15	19.15	2.5	7,900	0.03%
2019/03/22	10	19.20	0	0.00	19.25	10	7,883	0.13%
2019/03/21	0	0.00	1	19.35	19.35	-1	7,913	-0.01%
2019/03/20	38	19.20	0	0.00	19.30	38	7,963	0.48%
2019/03/19	0	0.00	8	19.25	19.20	-8	7,904	-0.10%
2019/03/18	2	19.00	0	0.00	19.10	2	7,873	0.03%
2019/03/14	10	18.90	2	18.95	18.95	8	7,832	0.10%
2019/03/13	1.1	18.86	0	0.00	18.95	1.1	7,925	0.01%
2019/03/11	3	18.75	3	18.85	18.75	0	7,961	0.00%
2019/03/06	1	18.85	0	0.00	18.90	1	8,165	0.01%
2019/03/05	0	0.00	0	18.85	18.85	0	8,175	0.00%
2019/03/04	0	0.00	15	18.95	18.85	-15	8,200	-0.18%
2019/02/27	0	0.00	8	18.82	18.90	-8	8,112	-0.10%
2019/02/26	3	18.72	0	0.00	18.70	3	7,957	0.04%
2019/02/25	1	18.65	1	18.65	18.70	0	7,871	0.00%
2019/02/22	0.8	18.65	0	0.00	18.65	0.8	7,863	0.01%
2019/02/21	20	18.55	5	18.60	18.60	15	7,828	0.19%
2019/02/19	41	18.45	0	0.00	18.45	41	7,774	0.53%
2019/02/18	10.3	18.45	0	0.00	18.45	10.3	7,771	0.13%
2019/02/14	3	18.40	0	0.00	18.40	3	7,675	0.04%
2019/02/13	5	18.50	0	0.00	18.40	5	7,614	0.07%
2019/02/12	5	18.45	0	0.00	18.50	5	7,519	0.07%
2019/02/11	3	18.50	0	0.00	18.45	3	7,493	0.04%
2019/01/29	0	0.00	11	18.40	18.40	-11	7,361	-0.15%
2019/01/28	10	18.40	5	18.41	18.45	5	7,326	0.07%
2019/01/25	0	0.00	1	18.45	18.45	-1	7,334	-0.01%
2019/01/23	15	18.25	0	0.00	18.25	15	7,352	0.20%
2019/01/22	0	0.00	67	18.25	18.20	-67	7,402	-0.91%
2019/01/21	3	18.20	1.1	18.20	18.20	1.9	7,363	0.03%
2019/01/18	0	0.00	18	18.21	18.25	-18	7,347	-0.24%
2019/01/16	21	18.05	0	0.00	17.95	21	7,476	0.28%
2019/01/14	0.1	18.00	10	17.95	18.00	-9.9	7,440	-0.13%
2019/01/09	0.5	17.90	2	17.95	17.95	-1.5	7,629	-0.02%
2019/01/07	0	0.00	40	17.64	17.80	-40	7,729	-0.52%
2019/01/04	3	17.40	0	0.00	17.40	3	7,848	0.04%
2019/01/02	12	17.48	0	0.00	17.40	12	8,432	0.14%
2018/12/28	10	17.40	15	17.50	17.50	-5	8,453	-0.06%
2018/12/27	40	17.35	0	0.00	17.40	40	8,629	0.46%
2018/12/26	2.3	17.31	0	0.00	17.30	2.3	8,684	0.03%
2018/12/25	28	17.36	0	0.00	17.35	28	8,679	0.32%
2018/12/24	2	17.38	15	17.55	17.55	-13	8,713	-0.15%
2018/12/22	17	17.35	0	0.00	17.45	17	8,691	0.20%
2018/12/21	6	17.41	0	0.00	17.40	6	8,760	0.07%
2018/12/20	7	17.45	0	0.00	17.55	7	8,755	0.08%
2018/12/19	0	0.00	10	17.55	17.60	-10	8,709	-0.11%
2018/12/18	14.5	17.41	0	0.00	17.45	14.5	8,639	0.17%
2018/12/14	12	17.50	1.3	17.60	17.55	10.7	8,798	0.12%
2018/12/13	1	17.55	0	0.00	17.60	1	8,807	0.01%
2018/12/12	2	17.58	0.1	17.65	17.60	1.9	8,817	0.02%
2018/12/11	5.1	17.55	0	0.00	17.60	5.1	8,802	0.06%
2018/12/10	46	17.55	0	0.00	17.60	46	8,851	0.52%
2018/12/06	1	17.60	0	0.00	17.70	1	8,826	0.01%
2018/12/04	0	0.00	2	17.80	17.85	-2	8,735	-0.02%
2018/12/03	1	17.75	0	0.00	17.75	1	8,694	0.01%
2018/11/28	0	0.00	16	17.69	17.70	-16	8,504	-0.19%
2018/11/27	15	17.55	0	0.00	17.65	15	8,453	0.18%
2018/11/26	1	17.70	0	0.00	17.70	1	8,501	0.01%
2018/11/22	1	17.65	0	0.00	17.65	1	8,528	0.01%
2018/11/20	3.6	17.71	0	0.00	17.70	3.6	8,561	0.04%
2018/11/15	0.2	17.75	0	0.00	17.70	0.2	8,641	0.00%
2018/11/14	0	0.00	15	17.70	17.70	-15	8,715	-0.17%
2018/11/13	10.1	17.50	10	17.60	17.60	0.1	8,848	0.00%
2018/11/09	15	17.55	0	0.00	17.70	15	9,383	0.16%
2018/11/08	2	17.65	40	17.70	17.70	-38	9,848	-0.39%
2018/11/07	0	0.00	10	17.63	17.65	-10	9,919	-0.10%
2018/11/06	0	0.00	5	17.55	17.55	-5	10,113	-0.05%
2018/11/02	1	17.40	50	17.45	17.50	-49	10,551	-0.46%
2018/10/31	6	17.35	1	17.40	17.45	5	10,817	0.05%
2018/10/30	0.9	17.35	10	17.35	17.35	-9.1	10,711	-0.09%
2018/10/29	10.9	17.11	0	17.20	17.15	10.9	10,732	0.10%
2018/10/26	72	17.16	0	0.00	17.25	72	10,803	0.67%
2018/10/25	26	17.05	25	17.24	17.25	1	10,853	0.01%
2018/10/24	14	17.16	10	17.30	17.30	4	11,042	0.04%
2018/10/23	14	17.39	0	0.00	17.30	14	11,101	0.13%
2018/10/22	6	17.49	0	0.00	17.50	6	11,146	0.05%
2018/10/19	5	17.36	0	0.00	17.55	5	11,180	0.04%
2018/10/18	2.5	17.43	13	17.40	17.50	-10.6	11,035	-0.10%
2018/10/17	7.5	17.45	19.5	17.50	17.50	-11.9	11,046	-0.11%
2018/10/16	10	17.45	0	0.00	17.50	10	10,974	0.09%
2018/10/15	58	17.50	20	17.50	17.45	38	10,855	0.35%
2018/10/12	52	17.51	20	17.69	17.75	32	10,710	0.30%
2018/10/11	173	17.65	32	17.55	17.50	141	10,559	1.34%	大買/鉅額交易
2018/10/09	0	0.00	2	18.15	18.10	-2	9,993	-0.02%
2018/10/08	0	0.00	4	18.00	18.05	-4	9,952	-0.04%
2018/10/05	69	18.04	10	18.15	18.00	59	9,914	0.60%
2018/10/04	18	18.26	0	0.00	18.15	18	9,755	0.18%
2018/10/03	10.5	18.35	0	0.00	18.40	10.5	9,623	0.11%
2018/10/02	15	18.37	0	0.00	18.35	15	9,619	0.16%
2018/10/01	1	18.45	0	0.00	18.55	1	9,520	0.01%
2018/09/28	5	18.45	0	0.00	18.50	5	9,562	0.05%
2018/09/27	31	18.45	0	0.00	18.50	31	9,516	0.33%
2018/09/26	2	18.40	9	18.45	18.45	-7	9,434	-0.07%
2018/09/21	21	18.35	1	18.45	18.50	20	9,403	0.21%
2018/09/20	23	18.25	0	0.00	18.30	23	9,211	0.25%
2018/09/19	20.9	18.14	2	18.15	18.15	18.9	9,210	0.21%
2018/09/18	0	0.00	60	18.00	18.05	-60	9,231	-0.65%
2018/09/17	3	17.95	1.4	18.00	17.95	1.6	9,237	0.02%
2018/09/14	29	18.00	11	18.05	18.00	18	9,266	0.19%
2018/09/12	2	17.90	0	0.00	17.95	2	9,314	0.02%
2018/09/11	3	17.80	0	0.00	17.85	3	9,380	0.03%
2018/09/10	0	0.00	15	17.80	17.85	-15	9,572	-0.16%
2018/09/07	0	0.00	10	17.80	17.85	-10	9,789	-0.10%
2018/09/05	2	17.90	0	0.00	17.80	2	9,826	0.02%
2018/08/31	0.6	18.00	1	17.95	18.00	-0.4	9,980	0.00%
2018/08/30	3	17.90	0	0.00	17.95	3	10,074	0.03%
2018/08/29	0	0.00	1	17.95	18.00	-1	10,095	-0.01%
2018/08/27	3	17.80	0	0.00	17.80	3	10,144	0.03%
2018/08/24	5	17.81	61	17.86	17.85	-56	10,181	-0.55%
2018/08/23	23	17.93	0	0.00	17.95	23	10,610	0.22%
2018/08/22	1	17.95	0	0.00	18.00	1	10,759	0.01%
2018/08/20	1	17.75	0	0.00	17.75	1	10,650	0.01%
2018/08/17	0.7	17.65	0	0.00	17.55	0.7	10,577	0.01%
2018/08/16	28.5	17.43	7	17.45	17.45	21.5	10,537	0.20%
2018/08/15	5	18.63	1	18.70	18.65	4	10,139	0.04%
2018/08/14	19	18.61	20	18.65	18.70	-1	9,689	-0.01%
2018/08/13	66.8	18.56	60	18.65	18.55	6.8	9,543	0.07%
2018/08/10	6	18.78	10	18.58	18.75	-4	9,299	-0.04%
2018/08/09	0	0.00	19	18.47	18.50	-19	9,002	-0.21%
2018/08/08	0	0.00	2	18.35	18.40	-2	8,856	-0.02%
2018/08/06	2	18.25	2	18.25	18.25	0	8,609	0.00%
2018/08/03	2	18.25	10	18.25	18.25	-8	8,547	-0.09%
2018/08/02	17	18.20	0	0.00	18.25	17	8,494	0.20%
2018/08/01	3.4	18.29	0	0.00	18.35	3.4	8,438	0.04%
2018/07/31	0	0.00	10	18.15	18.35	-10	8,385	-0.12%
2018/07/30	10	18.05	0	0.00	18.10	10	8,112	0.12%
2018/07/27	0.9	18.00	0	0.00	18.00	0.9	7,968	0.01%
2018/07/26	49	17.95	0	0.00	18.00	49	7,897	0.62%
2018/07/25	0.6	17.90	0	0.00	17.90	0.6	7,903	0.01%
2018/07/24	5	17.95	0	0.00	17.95	5	7,899	0.06%
2018/07/23	50	17.91	2	17.93	17.95	48	7,938	0.60%
2018/07/20	0	0.00	3	17.85	17.90	-3	7,961	-0.04%
2018/07/19	10	17.78	0	0.00	17.85	10	7,993	0.13%
2018/07/18	15	17.78	0	0.00	17.80	15	8,029	0.19%
2018/07/17	14	17.76	0	0.00	17.80	14	8,014	0.17%
2018/07/16	1	17.80	0	0.00	17.70	1	8,056	0.01%
2018/07/13	10	17.80	11	17.80	17.80	-1	8,103	-0.01%
2018/07/11	3	17.62	0	0.00	17.60	3	8,165	0.04%
2018/07/06	10	17.55	0	0.00	17.55	10	8,193	0.12%
2018/07/05	21	17.55	0	0.00	17.60	21	8,171	0.26%
2018/07/02	10.3	17.60	0	0.00	17.60	10.3	8,247	0.12%
2018/06/29	0	0.00	40	17.70	17.75	-40	8,203	-0.49%
2018/06/28	0.4	17.55	10	17.50	17.50	-9.6	8,117	-0.12%
2018/06/27	22	17.50	150	17.55	17.50	-128	8,061	-1.59%	大賣/鉅額交易
2018/06/26	3	17.55	0	0.00	17.55	3	7,998	0.04%
2018/06/22	36	17.57	0	0.00	17.55	36	7,893	0.46%
2018/06/21	20	17.60	0	0.00	17.60	20	7,786	0.26%
2018/06/20	1	17.65	0	0.00	17.65	1	7,829	0.01%
2018/06/19	7	17.65	0	0.00	17.60	7	7,755	0.09%
2018/06/15	15	17.78	100	17.75	17.85	-85	7,568	-1.12%
2018/06/14	107	17.94	0	0.00	17.80	107	7,344	1.46%	大買/鉅額交易
2018/06/12	0.3	18.05	0	0.00	18.05	0.3	7,514	0.00%
2018/06/11	1	18.05	0	0.00	18.05	1	7,448	0.01%
2018/06/07	0	0.00	3	18.00	18.10	-3	7,460	-0.04%
2018/06/05	5	17.88	0	0.00	17.95	5	7,344	0.07%
2018/06/04	2	17.75	0	0.00	17.80	2	7,283	0.03%
2018/06/01	4	17.74	0	0.00	17.80	4	7,288	0.05%
2018/05/31	6	17.67	0	0.00	17.90	6	7,237	0.08%
2018/05/30	67	17.70	0	0.00	17.65	67	6,865	0.98%
2018/05/25	17	17.75	0	0.00	17.75	17	6,837	0.25%
2018/05/24	28	17.75	0	0.00	17.75	28	6,835	0.41%
2018/05/23	11	17.75	0	0.00	17.75	11	6,889	0.16%
2018/05/18	31	17.85	0	0.00	17.80	31	7,018	0.44%
2018/05/16	21	17.95	0	0.00	17.90	21	7,183	0.29%
2018/05/15	0	0.00	3	17.95	18.00	-3	7,410	-0.04%
2018/05/14	1	17.90	0	0.00	17.90	1	7,812	0.01%
2018/05/11	0	0.00	1	17.90	17.85	-1	8,016	-0.01%
2018/05/09	20.9	17.75	10	17.80	17.75	10.9	8,278	0.13%
2018/05/08	0	0.00	5	17.80	17.80	-5	8,549	-0.06%
2018/05/07	1	17.75	5	17.80	17.75	-4	8,590	-0.05%
2018/05/04	53	17.80	0	0.00	17.80	53	8,630	0.61%
2018/05/03	100	17.90	1.2	17.95	17.90	98.9	8,633	1.14%
2018/05/02	0.3	18.00	0.9	18.00	18.00	-0.6	8,694	-0.01%
2018/04/30	0	0.00	1	17.90	17.95	-1	8,689	-0.01%
2018/04/27	0	0.00	0.2	17.85	17.85	-0.2	8,665	0.00%
2018/04/25	0	0.00	5	17.70	17.80	-5	8,686	-0.06%
2018/04/24	40	17.75	2	17.80	17.75	38	8,746	0.43%
2018/04/23	1	17.80	0	0.00	17.80	1	8,847	0.01%
2018/04/20	5	17.70	1	17.80	17.75	4	8,867	0.05%
2018/04/19	1	17.80	4	17.80	17.85	-3	8,890	-0.03%
2018/04/18	0	17.75	0	0.00	17.75	0	8,876	0.00%
2018/04/17	0.8	17.75	0	0.00	17.75	0.8	8,923	0.01%
2018/04/16	1	17.75	0	0.00	17.75	1	8,924	0.01%
2018/04/13	4	17.80	0	0.00	17.80	4	9,015	0.04%
2018/04/12	2	17.80	0	0.00	17.80	2	9,163	0.02%
2018/04/11	1.5	17.78	0	0.00	17.75	1.5	9,331	0.02%
2018/04/10	20	17.65	3	17.70	17.80	17	9,366	0.18%
2018/04/09	1	17.50	0	0.00	17.65	1	9,334	0.01%
2018/04/03	0	0.00	20	17.50	17.50	-20	9,303	-0.21%
2018/04/02	20	17.55	0	0.00	17.55	20	9,337	0.21%
2018/03/30	0.6	17.60	0	0.00	17.60	0.6	9,444	0.01%
2018/03/29	1	17.50	0	0.00	17.50	1	9,405	0.01%
2018/03/27	1	17.50	1	17.60	17.60	0	9,378	0.00%
2018/03/26	1	17.35	0	0.00	17.45	1	9,332	0.01%
2018/03/23	6	17.43	10	17.40	17.45	-4	9,329	-0.04%
2018/03/22	0	0.00	1	17.60	17.60	-1	9,279	-0.01%
2018/03/21	0	0.00	1	17.60	17.60	-1	9,264	-0.01%
2018/03/20	5	17.50	0	0.00	17.55	5	9,377	0.05%
2018/03/16	0.3	17.60	21	17.52	17.60	-20.7	9,311	-0.22%
2018/03/14	0.4	17.45	2	17.48	17.45	-1.6	9,037	-0.02%
2018/03/13	0	0.00	1	17.40	17.45	-1	9,082	-0.01%
2018/03/12	0	0.00	4	17.34	17.35	-4	8,968	-0.04%
2018/03/08	0	0.00	12	17.15	17.15	-12	9,006	-0.13%
2018/03/07	0	0.00	1.8	17.12	17.10	-1.8	9,156	-0.02%
2018/03/06	0	0.00	1	17.10	17.10	-1	9,200	-0.01%
2018/03/05	3	17.02	0	0.00	16.95	3	9,444	0.03%
2018/03/02	11	17.05	0	0.00	17.00	11	9,392	0.12%
2018/03/01	20	17.13	0	0.00	17.10	20	9,351	0.21%
2018/02/27	50	17.25	0.6	17.20	17.20	49.4	9,260	0.53%
2018/02/23	50	17.01	40	17.03	17.05	10	9,122	0.11%
2018/02/21	1	16.85	44	16.88	16.95	-43	9,319	-0.46%
2018/02/12	1	16.75	6	16.80	16.75	-5	9,226	-0.05%
2018/02/09	18	16.64	0	0.00	16.65	18	9,147	0.20%
2018/02/08	5	16.80	1	16.80	16.80	4	9,019	0.04%
2018/02/07	17	16.77	10	16.90	16.90	7	8,990	0.08%
2018/02/06	71	16.78	0	0.00	16.60	71	8,789	0.81%
2018/02/05	42	17.12	73	17.15	17.10	-31	8,392	-0.37%
2018/02/01	1	17.30	0	0.00	17.40	1	8,124	0.01%
2018/01/31	1	17.15	0	0.00	17.40	1	8,104	0.01%
2018/01/30	1	17.30	0	0.00	17.30	1	7,826	0.01%
2018/01/29	0	0.00	1	17.40	17.40	-1	7,743	-0.01%
2018/01/26	0.7	17.35	45	17.38	17.35	-44.3	7,665	-0.58%
2018/01/24	2	17.25	0	0.00	17.25	2	7,529	0.03%
2018/01/23	1	17.30	0	0.00	17.40	1	7,525	0.01%
2018/01/22	6	17.32	0	0.00	17.40	6	7,520	0.08%
2018/01/19	26	17.44	0	0.00	17.45	26	7,476	0.35%
2018/01/18	3	17.48	1	17.55	17.50	2	7,445	0.03%
2018/01/17	2	17.40	0	0.00	17.50	2	7,373	0.03%
2018/01/16	0	0.00	20	17.35	17.40	-20	7,316	-0.27%
2018/01/15	1	17.25	31	17.30	17.35	-30	7,314	-0.41%
2018/01/12	0	0.00	2	17.28	17.30	-2	7,354	-0.03%
2018/01/11	3	17.15	2	17.15	17.25	1	7,314	0.01%
2018/01/10	14	17.25	0	0.00	17.30	14	7,440	0.19%
2018/01/08	2	17.20	3	17.25	17.30	-1	7,430	-0.01%
2018/01/05	83	17.02	3.4	17.06	17.15	79.6	7,285	1.09%
2018/01/04	10	16.90	10	16.95	16.95	0	7,233	0.00%
2018/01/03	0.2	16.90	8	16.85	16.90	-7.8	7,272	-0.11%
2018/01/02	0	0.00	1	16.75	16.85	-1	7,223	-0.01%