華南金 (2880)-第一金-高雄券商分點個股進出

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
22.95
漲跌
▲0.20
漲幅
+0.88%
成交量
9,895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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/23	1	22.90	1.2	22.85	22.95	-0.2	10,765	0.00%
2024/04/22	0	0.00	2.4	22.62	22.75	-2.4	10,871	-0.02%
2024/04/19	1	22.25	3	22.30	22.20	-2	10,767	-0.02%
2024/04/17	3	22.45	1	22.35	22.45	2	10,422	0.02%
2024/04/16	12.1	22.60	0	0.00	22.40	12.1	10,148	0.12%
2024/04/15	1	22.81	0	0.00	22.95	1	9,885	0.01%
2024/04/12	3	22.88	0	0.00	23.00	3	9,824	0.03%
2024/04/11	0	0.00	1	23.25	23.20	-1	9,588	-0.01%
2024/04/10	0.1	23.15	0	0.00	23.15	0.1	9,512	0.00%
2024/04/08	0	23.00	6.6	23.00	23.10	-6.6	9,446	-0.07%
2024/04/03	2	22.90	0.6	22.95	22.85	1.4	9,417	0.01%
2024/04/02	0	0.00	1	23.20	23.20	-1	9,368	-0.01%
2024/04/01	0	0.00	11	23.15	23.20	-11	9,412	-0.12%
2024/03/29	0	0.00	25	23.16	23.15	-25	9,418	-0.27%
2024/03/27	17	23.05	2	23.00	23.00	15	9,025	0.17%
2024/03/26	0.1	22.95	7.7	23.03	23.05	-7.6	9,034	-0.08%
2024/03/25	50	22.85	8	22.88	22.90	42	8,974	0.47%
2024/03/22	0	0.00	75	23.00	22.95	-75	8,953	-0.84%
2024/03/21	10	22.85	51	23.00	23.00	-41	8,805	-0.47%
2024/03/20	2	22.53	8	22.70	22.55	-6	8,693	-0.07%
2024/03/19	0	0.00	2	22.95	22.80	-2	8,611	-0.02%
2024/03/18	5	22.85	0	0.00	22.95	5	8,441	0.06%
2024/03/15	16	22.71	47.9	22.86	23.00	-31.9	8,256	-0.39%
2024/03/14	25.1	22.65	33.1	22.68	22.80	-8	7,861	-0.10%
2024/03/13	10.1	22.15	0.2	22.05	22.15	9.8	7,452	0.13%
2024/03/12	0.1	22.00	214	22.05	22.05	-213.9	7,346	-2.91%	大賣/鉅額交易
2024/03/11	0	0.00	21	22.06	22.00	-21	7,352	-0.29%
2024/03/08	0.1	21.90	1	21.95	22.00	-1	7,333	-0.01%
2024/03/07	0	0.00	1	21.80	21.85	-1	7,168	-0.01%
2024/03/06	0.4	21.80	0	0.00	21.80	0.4	7,130	0.01%
2024/03/05	6	21.74	5.1	21.75	21.70	0.9	7,926	0.01%
2024/02/29	55	21.80	0	0.00	22.00	55	8,180	0.67%
2024/02/27	0	0.00	1	21.70	21.85	-1	8,013	-0.01%
2024/02/26	5.3	21.64	0.5	21.70	21.60	4.8	7,956	0.06%
2024/02/21	0	0.00	13	21.80	21.80	-13	8,156	-0.16%
2024/02/19	0	0.00	13	21.85	21.90	-13	8,389	-0.15%
2024/02/16	2	21.70	44.4	22.00	21.75	-42.4	8,616	-0.49%
2024/02/05	3	21.80	0	0.00	21.75	3	8,515	0.04%
2024/02/02	0	0.00	1.1	21.90	21.90	-1.1	8,448	-0.01%
2024/02/01	0.6	21.70	1	21.85	21.85	-0.4	8,461	-0.01%
2024/01/29	0	0.00	1	21.80	21.75	-1	8,452	-0.01%
2024/01/26	0.1	21.60	1	21.65	21.65	-0.9	8,481	-0.01%
2024/01/23	0.2	21.30	0	0.00	21.35	0.2	8,485	0.00%
2024/01/22	10	21.25	1	21.30	21.25	9	8,592	0.10%
2024/01/19	1.1	21.07	0	0.00	21.20	1.1	8,570	0.01%
2024/01/18	5	21.20	0	0.00	21.10	5	8,609	0.06%
2024/01/17	46.2	21.17	24	21.24	21.05	22.2	8,642	0.26%
2024/01/16	33.3	21.59	0	0.00	21.45	33.3	8,394	0.40%
2024/01/15	6	21.93	30	21.90	21.85	-24	8,238	-0.29%
2024/01/12	0.1	22.05	3	22.05	22.00	-2.9	8,368	-0.03%
2024/01/11	23	22.20	0.2	22.15	22.10	22.8	8,423	0.27%
2024/01/10	31	22.00	1	22.00	21.95	30	8,392	0.36%
2024/01/09	1	22.10	0	0.00	21.95	1	8,369	0.01%
2024/01/08	0	0.00	3	22.20	22.20	-3	8,386	-0.04%
2024/01/05	0	0.00	87.3	22.05	22.05	-87.3	8,390	-1.04%
2024/01/03	0	0.00	0.5	22.10	22.00	-0.5	8,763	-0.01%
2024/01/02	0	22.25	0.1	22.25	22.35	0	8,734	0.00%
2023/12/29	0	0.00	9	22.30	22.35	-9	8,785	-0.10%
2023/12/28	3	22.10	0	0.00	22.40	3	9,047	0.03%
2023/12/27	0	0.00	0.1	22.10	22.25	-0.1	9,000	0.00%
2023/12/22	5	21.80	0	0.00	21.90	5	9,044	0.06%
2023/12/21	0.1	21.90	0	0.00	21.85	0.1	9,195	0.00%
2023/12/20	5.3	21.91	0	0.00	21.90	5.3	9,149	0.06%
2023/12/19	0	22.15	50	22.20	22.20	-50	9,049	-0.55%
2023/12/18	0	0.00	1	22.30	22.35	-1	9,185	-0.01%
2023/12/15	1	22.45	1	22.40	22.25	0	9,172	0.00%
2023/12/14	1	22.40	5.2	22.34	22.40	-4.2	9,009	-0.05%
2023/12/13	0	0.00	54	22.20	22.20	-54	8,829	-0.61%
2023/12/11	1	22.10	0.1	22.15	22.20	0.9	9,087	0.01%
2023/12/08	0	0.00	0	22.05	22.10	0	9,091	0.00%
2023/12/07	2	21.95	0	0.00	22.00	2	9,126	0.02%
2023/12/06	39	22.10	0	0.00	22.15	39	9,160	0.43%
2023/12/05	61.1	21.89	4.1	21.80	22.00	57	9,092	0.63%
2023/12/04	0.8	22.00	0	0.00	21.90	0.8	9,084	0.01%
2023/12/01	0	21.95	0	0.00	21.95	0	9,145	0.00%
2023/11/30	3	22.10	1	22.25	22.25	2	9,118	0.02%
2023/11/29	1	22.00	0	0.00	22.05	1	8,298	0.01%
2023/11/28	0	0.00	13.3	22.02	22.10	-13.3	8,178	-0.16%
2023/11/27	1.1	21.80	1	21.95	21.85	0.1	8,488	0.00%
2023/11/24	0	0.00	41	21.90	21.90	-41	8,357	-0.49%
2023/11/23	0	0.00	3	21.70	21.80	-3	8,388	-0.04%
2023/11/21	1	21.80	5.5	21.70	21.85	-4.5	8,432	-0.05%
2023/11/20	0	0.00	3.1	21.45	21.60	-3.1	8,468	-0.04%
2023/11/17	4	21.60	101	21.60	21.60	-97	8,529	-1.14%	大賣/
2023/11/16	5	21.50	150	21.40	21.50	-145	8,413	-1.72%	大賣/鉅額交易
2023/11/15	0	0.00	5	21.33	21.45	-5	8,316	-0.06%
2023/11/14	0	0.00	0.1	20.95	21.00	-0.1	8,166	0.00%
2023/11/10	0.5	20.90	0	0.00	20.90	0.5	8,559	0.01%
2023/11/09	1	20.70	7	20.80	20.75	-6	8,701	-0.07%
2023/11/06	0	0.00	8	21.00	20.95	-8	8,959	-0.09%
2023/11/03	302	20.76	0	0.00	20.85	302	8,904	3.39%	大買/鉅額交易
2023/11/02	0	0.00	1	20.60	20.60	-1	8,963	-0.01%
2023/11/01	1	20.40	4	20.30	20.40	-3	8,986	-0.03%
2023/10/31	0	0.00	190	20.36	20.30	-190	9,086	-2.09%	大賣/鉅額交易
2023/10/30	9	20.39	4.4	20.45	20.30	4.6	9,213	0.05%
2023/10/27	0	0.00	22	20.45	20.45	-22	9,210	-0.24%
2023/10/25	141.8	20.50	0	0.00	20.40	141.8	9,265	1.53%	大買/鉅額交易
2023/10/24	2.2	20.45	1	20.45	20.40	1.2	9,230	0.01%
2023/10/23	5.3	20.50	53	20.55	20.50	-47.7	9,231	-0.52%
2023/10/19	1	20.70	2	20.80	20.75	-1	9,104	-0.01%
2023/10/18	0	0.00	6	20.90	20.80	-6	9,079	-0.07%
2023/10/17	0	0.00	90	20.90	20.95	-90	9,086	-0.99%
2023/10/16	1	20.90	0	0.00	21.00	1	9,076	0.01%
2023/10/12	40	21.05	0	0.00	21.20	40	9,112	0.44%
2023/10/11	50	20.95	0.1	20.75	21.00	49.9	9,086	0.55%
2023/10/06	51	20.55	0	0.00	20.55	51	8,898	0.57%
2023/10/05	6.5	20.35	0	0.00	20.30	6.5	8,934	0.07%
2023/10/04	54.6	20.30	60	20.20	20.20	-5.4	8,920	-0.06%
2023/10/03	3.3	20.53	40	20.55	20.45	-36.7	8,707	-0.42%
2023/10/02	3	20.62	1	20.55	20.55	2	8,817	0.02%
2023/09/28	51	20.60	0	0.00	20.50	51	9,148	0.56%
2023/09/27	51	20.62	0	20.55	20.50	51	9,172	0.56%
2023/09/26	2	20.55	50	20.58	20.55	-48	9,154	-0.52%
2023/09/25	50	20.75	0	0.00	20.75	50	9,020	0.55%
2023/09/22	0	0.00	1	20.65	20.70	-1	9,164	-0.01%
2023/09/21	2.1	20.72	0	0.00	20.60	2.1	9,204	0.02%
2023/09/20	0	0.00	50	20.85	20.90	-50	9,068	-0.55%
2023/09/19	5	20.92	0	0.00	20.85	5	9,071	0.06%
2023/09/18	0	0.00	1	20.95	20.95	-1	9,082	-0.01%
2023/09/15	10	21.13	0.1	21.20	21.00	9.9	9,141	0.11%
2023/09/14	10.2	21.17	0	0.00	21.20	10.2	9,011	0.11%
2023/09/13	0.2	20.85	0	0.00	20.90	0.2	8,930	0.00%
2023/09/12	0.1	20.75	0	0.00	20.90	0.1	9,069	0.00%
2023/09/11	50	20.68	1	20.65	20.75	49	9,029	0.54%
2023/09/08	0.1	20.66	0	0.00	20.55	0.1	8,994	0.00%
2023/09/07	8.1	20.53	0	0.00	20.50	8.1	9,070	0.09%
2023/09/06	8.2	20.53	0	0.00	20.50	8.2	9,038	0.09%
2023/09/05	2	20.65	0	0.00	20.65	2	9,004	0.02%
2023/09/01	0	0.00	4	20.60	20.60	-4	9,050	-0.04%
2023/08/31	10	20.66	20	20.70	20.50	-10	9,070	-0.11%
2023/08/30	6	20.90	3.5	20.82	20.85	2.5	8,620	0.03%
2023/08/29	105.1	20.70	0	0.00	20.70	105.1	8,741	1.20%	大買/鉅額交易
2023/08/28	8	20.72	138	20.80	20.80	-130	8,757	-1.48%	大賣/鉅額交易
2023/08/25	6	20.61	1	20.60	20.60	5	9,983	0.05%
2023/08/24	3.6	20.70	0	0.00	20.70	3.6	10,088	0.04%
2023/08/23	1	20.85	0	0.00	20.80	1	10,050	0.01%
2023/08/21	17.1	20.92	11	20.93	20.90	6.1	10,108	0.06%
2023/08/18	4	20.80	0	0.00	20.80	4	10,119	0.04%
2023/08/17	23.1	20.87	0	0.00	20.85	23.1	10,146	0.23%
2023/08/16	2.1	21.63	1	21.70	21.60	1.1	10,018	0.01%
2023/08/15	1	22.15	3	21.95	21.90	-2	9,945	-0.02%
2023/08/14	0	0.00	60	22.13	22.15	-60	9,949	-0.60%
2023/08/11	50	22.45	1	22.35	22.30	49	10,042	0.49%
2023/08/10	60	22.35	6	22.35	22.30	54	10,069	0.54%
2023/08/09	0	0.00	1	22.30	22.30	-1	10,027	-0.01%
2023/08/07	0	0.00	1	22.35	22.25	-1	9,991	-0.01%
2023/08/04	6	22.15	1	22.20	22.25	5	10,055	0.05%
2023/08/02	10.1	22.27	51	22.30	22.15	-41	10,028	-0.41%
2023/08/01	7	22.36	1	22.55	22.55	6	9,979	0.06%
2023/07/31	57	22.34	15.8	22.30	22.25	41.2	9,921	0.42%
2023/07/28	1	22.20	0.3	22.30	22.20	0.7	9,898	0.01%
2023/07/27	0	0.00	0.3	22.25	22.30	-0.3	9,934	0.00%
2023/07/26	0	0.00	3	22.20	22.20	-3	10,146	-0.03%
2023/07/25	10	21.98	3	22.10	22.10	7	11,061	0.06%
2023/07/24	10	21.90	0	0.00	21.90	10	11,060	0.09%
2023/07/21	0	22.15	0	0.00	22.10	0	11,092	0.00%
2023/07/20	0	0.00	1.2	22.21	22.25	-1.2	11,086	-0.01%
2023/07/19	5.1	22.15	3.1	22.06	22.10	1.9	11,039	0.02%
2023/07/18	0	0.00	20	22.10	22.15	-20	11,021	-0.18%
2023/07/17	5	22.15	20.1	22.10	22.20	-15.1	11,000	-0.14%
2023/07/14	0	0.00	0.3	22.01	22.05	-0.3	10,992	0.00%
2023/07/12	0.1	21.85	0	0.00	21.85	0.1	10,975	0.00%
2023/07/11	4.1	21.80	0	0.00	21.80	4.1	10,956	0.04%
2023/07/10	3	21.48	0	0.00	21.40	3	10,960	0.03%
2023/07/07	6.6	21.40	1	21.40	21.40	5.6	10,921	0.05%
2023/07/06	19.2	21.73	0	0.00	21.60	19.2	10,801	0.18%
2023/07/05	9	22.02	1	22.05	22.00	8	10,449	0.08%
2023/07/04	5.2	22.07	4	22.05	22.05	1.2	10,363	0.01%
2023/07/03	1	22.15	10	22.15	22.10	-9	10,402	-0.09%
2023/06/30	0.7	22.20	0	0.00	22.20	0.7	10,462	0.01%
2023/06/29	1	22.15	300	22.20	22.15	-299	10,317	-2.90%	大賣/鉅額交易
2023/06/26	1	22.25	0	0.00	22.25	1	10,263	0.01%
2023/06/21	0	0.00	2	22.30	22.35	-2	10,281	-0.02%
2023/06/19	0.1	22.20	1	22.30	22.35	-0.9	10,418	-0.01%
2023/06/16	13.1	22.33	0.3	22.40	22.20	12.7	10,438	0.12%
2023/06/15	0	0.00	0	22.40	22.40	0	10,337	0.00%
2023/06/14	1.1	22.45	5	22.44	22.45	-3.9	10,473	-0.04%
2023/06/13	1	22.40	3	22.30	22.45	-2	10,744	-0.02%
2023/06/09	1.1	22.34	0	0.00	22.25	1.1	11,120	0.01%
2023/06/08	3.1	22.25	7.1	22.29	22.35	-4	11,180	-0.04%
2023/06/07	0	0.00	0	22.40	22.40	0	11,297	0.00%
2023/06/06	0	0.00	1	22.40	22.35	-1	11,312	-0.01%
2023/06/05	0	22.40	1	22.40	22.40	-1	11,368	-0.01%
2023/06/02	1	22.20	23.6	22.20	22.30	-22.6	11,361	-0.20%
2023/06/01	0	0.00	4	22.28	22.20	-4	11,280	-0.04%
2023/05/31	0.2	22.30	1	22.20	22.25	-0.8	11,234	-0.01%
2023/05/30	2	22.25	0	0.00	22.25	2	10,021	0.02%
2023/05/29	2.1	22.25	0	0.00	22.20	2.1	10,002	0.02%
2023/05/26	1	22.25	0	0.00	22.25	1	9,945	0.01%
2023/05/25	1	22.40	26	22.40	22.30	-25	9,922	-0.25%
2023/05/24	0	0.00	24	22.55	22.55	-24	9,900	-0.24%
2023/05/23	0.1	22.60	0	0.00	22.65	0.1	9,887	0.00%
2023/05/22	0	22.65	3	22.70	22.65	-3	9,796	-0.03%
2023/05/19	0	0.00	1.6	22.55	22.75	-1.6	9,738	-0.02%
2023/05/18	0	0.00	43.8	22.39	22.55	-43.8	9,576	-0.46%
2023/05/17	0	0.00	7	22.30	22.35	-7	9,499	-0.07%
2023/05/16	0.4	22.05	0	0.00	22.10	0.4	9,301	0.00%
2023/05/15	3	21.75	10.3	21.90	21.95	-7.3	9,289	-0.08%
2023/05/12	0.2	22.00	0.5	22.00	21.90	-0.3	9,310	0.00%
2023/05/10	9	22.06	11	22.15	22.20	-2	9,272	-0.02%
2023/05/09	3.3	22.00	7	22.01	22.05	-3.7	9,211	-0.04%
2023/05/08	1	21.90	6	21.99	22.00	-5	9,272	-0.05%
2023/05/05	5	21.99	0	0.00	22.00	5	9,200	0.05%
2023/05/04	1	22.00	0	0.00	21.95	1	9,216	0.01%
2023/05/03	5	21.90	1.5	21.87	21.85	3.5	9,195	0.04%
2023/05/02	2.7	21.85	4	21.85	21.90	-1.3	9,429	-0.01%
2023/04/28	51	21.90	200	21.94	21.90	-149	9,633	-1.55%	大賣/鉅額交易
2023/04/27	0	22.95	10	22.85	22.80	-10	8,832	-0.11%
2023/04/26	0	0.00	1	22.85	22.95	-1	8,896	-0.01%
2023/04/25	10	22.90	7.6	22.90	22.80	2.4	8,962	0.03%
2023/04/24	1	22.80	0	0.00	22.85	1	9,083	0.01%
2023/04/21	9	22.79	0	0.00	22.80	9	9,307	0.10%
2023/04/20	1.3	22.76	1.2	22.71	22.75	0.1	9,398	0.00%
2023/04/19	20	22.85	1	22.80	22.80	19	9,707	0.20%
2023/04/18	0	0.00	0.5	22.70	22.70	-0.5	9,668	-0.01%
2023/04/14	0.7	22.80	1	22.80	22.80	-0.3	9,598	0.00%
2023/04/13	0.2	22.70	32	22.69	22.70	-31.8	9,682	-0.33%
2023/04/12	1	22.65	0	0.00	22.55	1	9,657	0.01%
2023/04/11	3	22.58	2	22.70	22.65	1	9,705	0.01%
2023/04/10	2	22.43	0	0.00	22.50	2	9,680	0.02%
2023/04/07	2	22.45	0.1	22.45	22.45	1.9	9,662	0.02%
2023/03/31	0	0.00	3	22.40	22.35	-3	9,602	-0.03%
2023/03/29	0	0.00	7	22.21	22.30	-7	9,525	-0.07%
2023/03/28	1.1	22.15	0	0.00	22.15	1.1	9,641	0.01%
2023/03/27	11.3	22.08	0	0.00	22.10	11.3	9,761	0.12%
2023/03/24	2	21.95	0	0.00	22.10	2	9,921	0.02%
2023/03/23	18	21.92	0	0.00	22.05	18	9,859	0.18%
2023/03/22	2	22.00	11	21.95	22.05	-9	9,783	-0.09%
2023/03/21	2	21.78	9	21.67	21.75	-7	9,835	-0.07%
2023/03/20	5	21.45	0	0.00	21.45	5	9,787	0.05%
2023/03/17	6.9	21.61	8	21.60	21.65	-1.2	9,778	-0.01%
2023/03/16	38.5	21.60	1	21.65	21.55	37.5	9,654	0.39%
2023/03/15	13.6	22.09	0	0.00	21.95	13.6	9,537	0.14%
2023/03/14	8.6	22.20	0	0.00	22.15	8.6	9,431	0.09%
2023/03/13	11.1	22.42	4	22.50	22.50	7.1	9,221	0.08%
2023/03/10	20.2	22.61	0	0.00	22.60	20.2	9,132	0.22%
2023/03/09	15.1	22.79	0	0.00	22.80	15.1	9,110	0.17%
2023/03/08	1.2	22.89	0	0.00	22.90	1.2	9,380	0.01%
2023/03/07	12	22.92	0	0.00	23.05	12	9,353	0.13%
2023/03/06	1	22.95	2	22.98	22.90	-1	9,487	-0.01%
2023/03/03	18.7	22.78	0	0.00	22.75	18.7	9,570	0.20%
2023/03/02	2.5	22.81	0.3	22.80	22.75	2.2	9,626	0.02%
2023/03/01	2	22.83	0	0.00	22.85	2	9,629	0.02%
2023/02/24	3	23.00	0	0.00	22.85	3	9,437	0.03%
2023/02/23	1	23.00	0.1	23.00	22.95	0.9	9,392	0.01%
2023/02/22	0.3	22.95	2	22.85	22.95	-1.7	9,382	-0.02%
2023/02/21	20	22.80	0	0.00	22.85	20	9,365	0.21%
2023/02/20	0.4	23.00	19	22.94	23.00	-18.6	9,470	-0.20%
2023/02/17	1	22.95	0	0.00	22.90	1	9,558	0.01%
2023/02/16	2	22.80	2.3	22.86	22.80	-0.3	9,756	0.00%
2023/02/15	5.3	22.83	0	0.00	22.75	5.3	9,975	0.05%
2023/02/14	3.1	22.88	3	22.88	23.00	0.1	9,927	0.00%
2023/02/13	6	22.67	2	22.70	22.75	4	9,939	0.04%
2023/02/10	5.2	22.54	2	22.60	22.70	3.2	9,897	0.03%
2023/02/09	3	22.58	20	22.55	22.55	-17	9,857	-0.17%
2023/02/08	1.2	22.61	20	22.65	22.60	-18.8	9,868	-0.19%
2023/02/07	1.1	22.65	5	22.60	22.60	-3.9	9,878	-0.04%
2023/02/06	8	22.61	0	0.00	22.60	8	9,844	0.08%
2023/02/03	0	22.90	0	22.90	22.75	0	9,790	0.00%
2023/02/02	102	23.00	0	0.00	22.80	102	9,861	1.03%	大買/鉅額交易
2023/02/01	4	22.83	0	0.00	22.90	4	9,863	0.04%
2023/01/31	13.2	22.91	0	23.20	22.75	13.2	9,935	0.13%
2023/01/30	8.1	23.00	1	23.30	23.40	7.1	9,757	0.07%
2023/01/17	1	23.00	0	0.00	22.95	1	9,472	0.01%
2023/01/16	18	23.00	0	0.00	23.20	18	9,417	0.19%
2023/01/13	9	22.95	13	22.95	22.80	-4	9,417	-0.04%
2023/01/11	0	23.35	2	23.35	23.20	-2	9,506	-0.02%
2023/01/10	0.1	23.45	1	23.30	23.50	-0.9	9,402	-0.01%
2023/01/09	0	0.00	8	23.18	23.40	-8	9,458	-0.08%
2023/01/06	3	22.75	0	0.00	22.80	3	9,312	0.03%
2023/01/05	1	22.70	0	0.00	22.65	1	9,545	0.01%
2023/01/04	2	22.58	0.1	22.70	22.65	1.9	9,605	0.02%
2023/01/03	1	22.20	14.1	22.56	22.70	-13.1	9,796	-0.13%
2022/12/30	0.3	22.55	0.8	22.46	22.45	-0.5	9,725	-0.01%
2022/12/29	1	22.20	2	22.35	22.30	-1	9,801	-0.01%
2022/12/28	2	22.50	0	0.00	22.45	2	9,787	0.02%
2022/12/26	10	22.55	0	0.00	22.60	10	10,009	0.10%
2022/12/23	0	0.00	1	22.60	22.50	-1	10,149	-0.01%
2022/12/22	1	22.80	0	0.00	22.75	1	10,289	0.01%
2022/12/21	2	22.60	0	0.00	22.65	2	10,575	0.02%
2022/12/20	0.2	22.65	0	0.00	22.80	0.2	10,693	0.00%
2022/12/16	20	22.60	0	0.00	22.65	20	10,580	0.19%
2022/12/15	0.1	22.70	0	0.00	22.70	0.1	10,575	0.00%
2022/12/14	0	0.00	1	22.60	22.70	-1	10,663	-0.01%
2022/12/12	1	22.55	0	0.00	22.70	1	10,535	0.01%
2022/12/06	3	22.23	2	22.05	22.05	1	10,870	0.01%
2022/12/05	3	22.33	0	0.00	22.25	3	10,831	0.03%
2022/12/02	5	22.52	1	22.40	22.40	4	10,830	0.04%
2022/11/30	0	0.00	6	22.58	22.70	-6	10,886	-0.06%
2022/11/29	0	0.00	12	22.31	22.35	-12	10,564	-0.11%
2022/11/28	1	22.15	0	0.00	22.05	1	10,557	0.01%
2022/11/25	0	22.25	1	22.15	22.25	-1	10,528	-0.01%
2022/11/24	0	0.00	31	22.22	22.35	-31	10,496	-0.30%
2022/11/23	11	22.19	1	22.15	22.00	10	10,513	0.10%
2022/11/22	0	0.00	1	21.90	21.95	-1	10,544	-0.01%
2022/11/21	1	21.50	1	21.70	21.80	0	10,534	0.00%
2022/11/18	0	0.00	4	21.70	21.70	-4	10,464	-0.04%
2022/11/17	2	21.88	2	21.93	21.95	0	10,427	0.00%
2022/11/16	3	22.05	0	0.00	22.05	3	10,485	0.03%
2022/11/15	1	22.05	1	22.40	22.35	0	10,420	0.00%
2022/11/14	4	22.23	2	22.25	22.25	2	10,356	0.02%
2022/11/11	0	0.00	1	22.15	22.25	-1	10,158	-0.01%
2022/11/10	1	21.70	6	21.80	21.60	-5	10,015	-0.05%
2022/11/09	5.1	21.61	0	21.85	21.85	5.1	10,054	0.05%
2022/11/08	2	21.45	0	0.00	21.60	2	10,101	0.02%
2022/11/03	1	20.90	0	0.00	20.85	1	11,339	0.01%
2022/10/31	4.1	21.24	0	0.00	21.05	4.1	11,907	0.03%
2022/10/28	1	21.05	1	21.00	21.05	0	11,889	0.00%
2022/10/27	0	21.25	0	0.00	21.15	0	11,929	0.00%
2022/10/26	7	21.24	5	21.25	21.20	2	11,905	0.02%
2022/10/25	1	20.80	3	21.02	21.10	-2	11,906	-0.02%
2022/10/24	0	0.00	2	21.00	20.80	-2	11,924	-0.02%
2022/10/21	6.1	20.75	5	20.66	20.80	1.1	11,941	0.01%
2022/10/20	1.1	20.02	0.1	20.25	20.40	1	11,971	0.01%
2022/10/19	7	20.41	2	20.65	20.30	5	11,752	0.04%
2022/10/18	52.1	20.44	0	0.00	20.55	52.1	11,730	0.44%
2022/10/17	5.2	20.41	0	0.00	20.45	5.2	11,714	0.04%
2022/10/14	6.3	20.81	0	0.00	20.80	6.3	11,648	0.05%
2022/10/13	14.4	21.22	1	20.80	20.80	13.4	11,588	0.12%
2022/10/12	2.2	21.51	0	0.00	21.60	2.2	11,377	0.02%
2022/10/11	7.4	21.54	3	21.50	21.50	4.4	11,351	0.04%
2022/10/07	4	22.13	0	22.20	22.00	4	11,329	0.04%
2022/10/06	14	22.21	10	22.20	22.30	4	11,316	0.04%
2022/10/05	6	22.18	3	22.22	22.10	3	11,381	0.03%
2022/10/04	0.7	22.15	50	22.10	22.25	-49.3	11,423	-0.43%
2022/10/03	2.2	22.03	1	22.05	22.05	1.2	11,352	0.01%
2022/09/30	2	22.25	2	22.30	22.25	0	11,278	0.00%
2022/09/29	2	22.45	6	22.49	22.50	-4	11,213	-0.04%
2022/09/28	5.1	22.20	0	0.00	22.45	5.1	11,165	0.05%
2022/09/27	0	0.00	0	22.60	22.50	0	10,951	0.00%
2022/09/26	9.5	22.56	1	22.55	22.55	8.5	10,916	0.08%
2022/09/23	3.8	22.93	0	0.00	22.80	3.8	10,906	0.03%
2022/09/22	1.5	22.90	0	0.00	22.80	1.5	10,989	0.01%
2022/09/21	1.3	23.11	10	23.10	23.05	-8.8	10,889	-0.08%
2022/09/20	1	23.10	3	23.20	23.15	-2	10,823	-0.02%
2022/09/19	1.1	23.12	0	0.00	23.10	1.1	10,861	0.01%
2022/09/16	11	23.35	0	0.00	23.40	11	10,897	0.10%
2022/09/15	0.1	23.10	0	0.00	23.10	0.1	10,618	0.00%
2022/09/14	1.7	22.99	0	0.00	22.90	1.7	10,586	0.02%
2022/09/13	0.4	23.25	3.5	23.21	23.20	-3.1	10,705	-0.03%
2022/09/12	3	23.10	0	23.15	23.25	3	10,856	0.03%
2022/09/08	0.7	22.97	0.1	22.95	23.00	0.6	10,992	0.01%
2022/09/07	13	22.80	10	22.85	22.80	3	11,111	0.03%
2022/09/06	10	23.20	0	0.00	23.20	10	11,126	0.09%
2022/09/05	0	0.00	39	22.78	22.95	-39	11,106	-0.35%
2022/09/02	2	22.80	1	22.80	22.75	1	11,255	0.01%
2022/09/01	2	22.88	0	0.00	22.85	2	11,220	0.02%
2022/08/31	0.5	23.10	2	23.10	23.25	-1.5	11,099	-0.01%
2022/08/29	2	22.85	1	22.95	22.95	1	10,973	0.01%
2022/08/26	30	23.25	0	0.00	23.20	30	10,937	0.27%
2022/08/25	1	23.10	11	23.05	23.15	-10	10,978	-0.09%
2022/08/24	1	22.85	0	0.00	22.85	1	11,046	0.01%
2022/08/23	12	22.95	1	22.90	22.90	11	11,387	0.10%
2022/08/22	10	23.15	0	0.00	23.20	10	11,472	0.09%
2022/08/19	10.5	23.30	0	0.00	23.35	10.5	11,564	0.09%
2022/08/18	12	23.41	0	0.00	23.45	12	11,625	0.10%
2022/08/17	0	0.00	27	23.50	23.60	-27	11,800	-0.23%
2022/08/16	15	23.50	16	23.51	23.55	-1	11,829	-0.01%
2022/08/15	2	23.63	1.2	23.60	23.60	0.8	11,918	0.01%
2022/08/12	11	23.51	2	23.55	23.60	9	12,000	0.07%
2022/08/11	56	23.28	2	23.38	23.40	54	12,096	0.45%
2022/08/10	14	24.26	23	24.21	24.35	-9	11,935	-0.08%
2022/08/09	3	23.63	1.5	23.82	23.90	1.5	11,262	0.01%
2022/08/08	49	23.35	0	0.00	23.50	49	11,028	0.44%
2022/08/05	4	23.20	10.2	23.25	23.30	-6.2	11,019	-0.06%
2022/08/04	0	0.00	7	23.03	22.95	-7	11,111	-0.06%
2022/08/03	3	23.00	0	0.00	23.00	3	11,125	0.03%
2022/08/02	0	0.00	1	23.00	23.10	-1	11,197	-0.01%
2022/08/01	3.1	23.30	0.3	23.30	23.25	2.8	11,344	0.02%
2022/07/29	3	23.12	0	0.00	23.10	3	11,403	0.03%
2022/07/28	0	0.00	20	23.00	23.05	-20	11,334	-0.18%
2022/07/27	1	22.70	0	0.00	22.80	1	11,227	0.01%
2022/07/26	72	22.33	14	22.30	22.35	58	11,148	0.52%
2022/07/25	50	22.20	0	0.00	22.35	50	11,188	0.45%
2022/07/21	0	0.00	30	21.70	22.10	-30	11,500	-0.26%
2022/07/20	1	21.95	0	0.00	21.70	1	11,645	0.01%
2022/07/19	10.2	21.75	2	21.80	21.75	8.2	11,751	0.07%
2022/07/18	26	21.72	2	21.65	21.75	24	11,891	0.20%
2022/07/15	2	21.53	0	0.00	21.45	2	12,051	0.02%
2022/07/13	0.5	22.05	0	0.00	22.00	0.5	12,006	0.00%
2022/07/12	5	21.43	11	21.43	21.40	-6	12,138	-0.05%
2022/07/11	5	22.00	4	22.00	21.85	1	12,138	0.01%
2022/07/08	2	22.18	0	0.00	22.15	2	12,347	0.02%
2022/07/07	4	22.05	0	0.00	22.10	4	12,433	0.03%
2022/07/06	13.4	22.35	10	22.10	22.10	3.4	12,479	0.03%
2022/07/04	0	0.00	1	22.30	22.40	-1	12,655	-0.01%
2022/07/01	1	22.35	0	0.00	22.40	1	12,965	0.01%
2022/06/30	12.1	22.71	0	22.85	22.60	12.1	13,150	0.09%
2022/06/29	1	22.85	1	22.90	23.00	0	13,125	0.00%
2022/06/28	1	23.05	0	0.00	23.20	1	13,306	0.01%
2022/06/27	0	0.00	8.1	23.35	23.15	-8.1	13,520	-0.06%
2022/06/23	2	22.80	0	0.00	22.95	2	13,480	0.01%
2022/06/22	1	22.85	0	0.00	22.85	1	13,471	0.01%
2022/06/21	2	22.95	8	22.78	23.05	-6	13,560	-0.04%
2022/06/20	10	22.65	63	22.17	22.25	-53	13,523	-0.39%
2022/06/17	5.2	22.61	4	22.65	22.65	1.2	13,356	0.01%
2022/06/16	17	23.11	6	22.88	22.90	11	13,196	0.08%
2022/06/15	10	23.00	16	23.04	23.05	-6	13,302	-0.05%
2022/06/14	6	22.87	2	22.90	23.05	4	13,482	0.03%
2022/06/13	4.4	22.71	30	22.75	22.75	-25.6	13,591	-0.19%
2022/06/09	2	23.35	0	0.00	23.45	2	13,551	0.01%
2022/06/07	3	23.30	0	0.00	23.25	3	13,725	0.02%
2022/06/06	10.3	23.50	10.7	23.51	23.50	-0.5	13,886	0.00%
2022/06/02	1.8	23.29	3.3	23.47	23.45	-1.5	14,224	-0.01%
2022/06/01	12.1	23.55	22	23.54	23.45	-9.9	14,595	-0.07%
2022/05/31	17	23.74	0.2	23.75	23.80	16.8	14,638	0.11%
2022/05/30	18	23.81	17	23.89	23.95	1	14,318	0.01%
2022/05/27	5.9	23.53	1	23.60	23.60	4.9	14,332	0.03%
2022/05/26	7.3	23.21	0	0.00	23.15	7.3	14,417	0.05%
2022/05/25	3.1	23.02	2	23.18	23.20	1.1	14,590	0.01%
2022/05/24	2	23.10	24	23.00	22.90	-22	14,713	-0.15%
2022/05/23	4	22.81	3.2	22.93	22.85	0.8	14,608	0.01%
2022/05/20	10	22.45	20	22.60	22.70	-10	14,686	-0.07%
2022/05/19	3	22.18	141	22.50	22.40	-138	14,552	-0.95%	大賣/鉅額交易
2022/05/18	13	22.65	1	22.75	22.90	12	14,313	0.08%
2022/05/16	4	21.86	0	0.00	21.90	4	14,122	0.03%
2022/05/13	0.2	21.90	1	21.90	21.90	-0.8	14,073	-0.01%
2022/05/12	11.5	21.93	1	21.95	21.80	10.5	14,082	0.07%
2022/05/11	0	22.35	1	22.20	22.35	-1	13,909	-0.01%
2022/05/10	14	22.33	23.2	22.30	22.35	-9.2	13,929	-0.07%
2022/05/09	6.1	22.30	0	0.00	22.20	6.1	14,031	0.04%
2022/05/06	5	22.74	0.1	22.80	22.85	4.9	14,106	0.03%
2022/05/05	55.1	23.31	0	0.00	23.15	55.1	14,232	0.39%
2022/05/04	15	23.43	10	23.45	23.40	5	14,222	0.04%
2022/05/03	1	23.50	1	23.50	23.45	0	14,444	0.00%
2022/04/29	0	0.00	10.1	23.64	23.75	-10.1	14,605	-0.07%
2022/04/28	6.1	23.36	2	23.30	23.50	4.1	14,821	0.03%
2022/04/27	221	23.64	1	23.50	23.45	220	14,698	1.50%	大買/鉅額交易
2022/04/26	2	23.68	14.4	23.65	23.85	-12.4	14,591	-0.09%
2022/04/25	14.1	23.09	0	23.25	23.15	14.1	14,463	0.10%
2022/04/22	2	23.10	0	0.00	23.65	2	14,406	0.01%
2022/04/21	14	23.45	8	23.32	23.40	6	14,478	0.04%
2022/04/20	0	0.00	1	23.85	23.90	-1	14,506	-0.01%
2022/04/19	5	23.70	0	0.00	23.60	5	14,591	0.03%
2022/04/18	2.1	23.67	7	23.40	23.55	-4.9	14,840	-0.03%
2022/04/15	2.1	24.25	4	24.30	24.25	-1.9	14,736	-0.01%
2022/04/14	9.1	24.85	18	24.47	24.40	-8.9	14,804	-0.06%
2022/04/13	5	24.80	1.2	25.10	25.10	3.8	14,646	0.03%
2022/04/12	44.1	24.90	1	25.00	24.90	43.1	14,592	0.30%
2022/04/11	11.4	25.33	1	25.00	25.05	10.4	14,518	0.07%
2022/04/08	0.1	24.90	12.2	25.01	25.10	-12.1	14,398	-0.08%
2022/04/07	6.1	24.89	17	25.25	24.60	-10.9	14,322	-0.08%
2022/04/06	23	24.94	6	25.05	25.20	17	13,996	0.12%
2022/04/01	2.5	24.25	1	24.35	24.40	1.5	13,831	0.01%
2022/03/31	14.5	24.22	1	24.40	24.35	13.5	13,738	0.10%
2022/03/30	0.4	23.69	7.9	23.77	23.90	-7.5	13,523	-0.06%
2022/03/29	0.1	23.50	0	0.00	23.45	0.1	13,300	0.00%
2022/03/28	1.1	23.54	0	0.00	23.60	1.1	13,273	0.01%
2022/03/25	6.1	23.56	0.2	23.60	23.65	5.9	13,233	0.04%
2022/03/24	1	23.55	0	0.00	23.80	1	13,237	0.01%
2022/03/23	6	23.58	15.2	23.61	23.80	-9.2	13,200	-0.07%
2022/03/22	0.6	23.24	3	23.25	23.35	-2.4	13,010	-0.02%
2022/03/21	0.1	23.30	0.2	23.35	23.25	0	13,015	0.00%
2022/03/18	0.5	23.20	1	23.40	23.30	-0.5	12,995	0.00%
2022/03/17	4	23.23	18	23.20	23.15	-14	12,807	-0.11%
2022/03/16	3	22.60	3	22.75	22.90	0	12,580	0.00%
2022/03/15	2	22.33	7	22.38	22.50	-5	12,488	-0.04%
2022/03/14	5	22.40	1	22.45	22.50	4	12,499	0.03%
2022/03/11	0.1	22.45	3	22.55	22.40	-2.9	12,537	-0.02%
2022/03/10	7.5	21.93	5	22.38	22.45	2.5	12,579	0.02%
2022/03/09	2	21.93	2	21.95	21.90	0	12,490	0.00%
2022/03/08	3.1	21.93	16	21.87	21.95	-12.9	12,340	-0.10%
2022/03/07	29.2	22.09	1	22.05	22.10	28.2	12,050	0.23%
2022/03/04	1	22.70	0	0.00	22.70	1	12,081	0.01%
2022/03/02	8	22.65	0	0.00	22.85	8	12,185	0.07%
2022/02/25	2	22.05	1	22.10	22.10	1	11,805	0.01%
2022/02/24	18	22.28	2	22.45	22.25	16	11,547	0.14%
2022/02/23	0	0.00	8.7	22.67	22.65	-8.7	11,253	-0.08%
2022/02/22	3	22.55	0	0.00	22.65	3	11,348	0.03%
2022/02/21	4	22.83	0	0.00	22.85	4	11,268	0.04%
2022/02/18	2	22.90	0	0.00	22.85	2	11,336	0.02%
2022/02/16	3.3	22.95	5	23.00	22.90	-1.7	11,393	-0.01%
2022/02/15	0.6	22.95	0.6	22.90	22.80	0	11,413	0.00%
2022/02/14	8.7	22.78	61.6	22.78	22.85	-52.9	11,401	-0.46%
2022/02/11	3.5	23.14	0.1	23.20	23.20	3.4	11,318	0.03%
2022/02/10	0	23.05	17	22.95	23.20	-17	11,283	-0.15%
2022/02/09	3.2	22.91	21	23.05	23.10	-17.8	11,214	-0.16%
2022/02/08	9.2	22.80	1	22.80	22.85	8.2	10,936	0.08%
2022/02/07	3	22.30	150	22.20	22.25	-147	10,705	-1.37%	大賣/鉅額交易
2022/01/26	2	21.85	64	21.85	21.85	-62	10,425	-0.59%
2022/01/25	9.1	21.54	4	21.55	21.70	5.1	10,423	0.05%
2022/01/24	4	21.74	9	21.69	21.85	-5	10,230	-0.05%
2022/01/21	6.5	21.98	0.1	22.03	21.95	6.4	10,129	0.06%
2022/01/20	5	22.17	1	22.30	22.30	4	9,839	0.04%
2022/01/19	1	22.40	30	22.45	22.40	-29	9,743	-0.30%
2022/01/18	0	22.40	3.1	22.50	22.55	-3.1	9,734	-0.03%
2022/01/17	3	22.45	1	22.50	22.45	2	9,626	0.02%
2022/01/14	2	22.48	22	22.70	22.50	-20	9,461	-0.21%
2022/01/13	11.1	22.54	9	22.46	22.60	2	9,286	0.02%
2022/01/12	16.5	22.22	11	22.10	22.35	5.5	9,075	0.06%
2022/01/11	20	22.17	44.4	22.01	22.20	-24.4	8,965	-0.27%
2022/01/10	55.1	21.79	2	21.80	22.00	53.1	8,682	0.61%
2022/01/07	36	21.60	5.4	21.58	21.60	30.6	8,566	0.36%
2022/01/06	8	21.26	0	0.00	21.30	8	8,414	0.10%
2022/01/05	0.1	21.20	2	21.15	21.20	-2	8,343	-0.02%
2022/01/04	0.1	21.10	0	0.00	21.10	0.1	8,421	0.00%
2022/01/03	11.5	21.09	0	0.00	21.05	11.5	8,416	0.14%
2021/12/30	4.1	21.20	1	21.25	21.20	3.1	8,390	0.04%
2021/12/29	0	0.00	5	21.16	21.25	-5	8,526	-0.06%
2021/12/28	0	0.00	5.6	21.00	21.15	-5.6	8,505	-0.07%
2021/12/24	0	20.95	0	0.00	20.95	0	8,742	0.00%
2021/12/23	0	0.00	0.1	20.90	20.95	-0.1	8,790	0.00%
2021/12/22	0	0.00	4.3	20.80	20.85	-4.3	8,956	-0.05%
2021/12/21	0	0.00	0.3	20.85	20.90	-0.3	9,031	0.00%
2021/12/17	0	0.00	1	20.90	21.00	-1	9,043	-0.01%
2021/12/16	1	20.85	0	0.00	20.80	1	9,053	0.01%
2021/12/15	0	0.00	4	20.85	20.80	-4	9,468	-0.04%
2021/12/14	0	20.95	0.6	20.90	20.95	-0.6	9,842	-0.01%
2021/12/13	0	0.00	5.6	21.16	21.05	-5.6	10,125	-0.06%
2021/12/10	4	21.03	1.1	21.09	21.00	2.9	10,328	0.03%
2021/12/09	0.5	20.95	9	21.00	21.00	-8.6	10,456	-0.08%
2021/12/08	0	0.00	7	20.84	20.90	-7	10,635	-0.07%
2021/12/07	0	0.00	1	20.80	20.80	-1	10,683	-0.01%
2021/12/06	5.2	20.69	2	20.70	20.70	3.2	10,698	0.03%
2021/12/03	1.5	20.62	0	0.00	20.60	1.5	10,788	0.01%
2021/12/02	0	0.00	1	20.45	20.55	-1	10,753	-0.01%
2021/12/01	5	20.55	1	20.35	20.60	4	10,836	0.04%
2021/11/30	4.3	20.49	1	20.35	20.20	3.3	10,988	0.03%
2021/11/26	24	20.72	1.2	20.57	20.55	22.8	10,784	0.21%
2021/11/25	0	0.00	7	20.81	20.85	-7	10,914	-0.06%
2021/11/24	2	20.85	10	20.95	20.80	-8	11,235	-0.07%
2021/11/23	1.1	20.85	1	20.75	20.75	0.1	11,761	0.00%
2021/11/22	1	20.90	0	0.00	20.90	1	12,009	0.01%
2021/11/19	5.1	20.94	2	20.90	20.95	3.1	12,108	0.03%
2021/11/18	0	21.20	3	21.30	21.20	-3	12,194	-0.02%
2021/11/17	0	0.00	7	21.02	21.10	-7	12,132	-0.06%
2021/11/16	5	20.90	0	0.00	20.95	5	12,146	0.04%
2021/11/15	2	20.85	2	20.93	20.90	0	12,319	0.00%
2021/11/12	1	20.70	1	20.80	20.75	0	12,284	0.00%
2021/11/11	5	20.50	1	20.50	20.50	4	12,409	0.03%
2021/11/10	4.6	20.56	7	20.50	20.60	-2.4	12,565	-0.02%
2021/11/09	1	20.40	0	0.00	20.45	1	12,575	0.01%
2021/11/05	1	20.30	0	0.00	20.35	1	12,833	0.01%
2021/11/04	2	20.35	0	0.00	20.30	2	12,860	0.02%
2021/11/03	3	20.33	2	20.35	20.40	1	12,953	0.01%
2021/11/02	0	0.00	3	20.45	20.45	-3	13,079	-0.02%
2021/11/01	0.8	20.40	0	0.00	20.35	0.8	13,153	0.01%
2021/10/29	0	0.00	6.8	20.36	20.35	-6.8	13,166	-0.05%
2021/10/28	3.2	20.35	0	0.00	20.40	3.2	13,083	0.02%
2021/10/27	32	20.45	0	0.00	20.35	32	13,141	0.24%
2021/10/26	5	20.35	2.4	20.45	20.50	2.6	13,242	0.02%
2021/10/25	1	20.30	2.3	20.35	20.35	-1.3	13,196	-0.01%
2021/10/21	0	20.40	2	20.40	20.35	-2	13,380	-0.01%
2021/10/20	1	20.25	38	20.35	20.35	-37	13,479	-0.27%
2021/10/19	2.7	20.31	7.2	20.30	20.25	-4.5	13,555	-0.03%
2021/10/18	2	20.30	0	0.00	20.30	2	13,762	0.01%
2021/10/15	0	0.00	2	20.15	20.20	-2	13,910	-0.01%
2021/10/14	3.9	20.14	0	0.00	20.05	3.9	13,957	0.03%
2021/10/13	0.2	20.20	0	20.20	20.10	0.2	14,078	0.00%
2021/10/12	11.9	20.05	0	0.00	20.10	11.9	14,197	0.08%
2021/10/08	10.6	20.20	0	0.00	20.15	10.6	14,142	0.07%
2021/10/06	24	20.05	0	0.00	20.20	24	14,303	0.17%
2021/10/05	11	20.15	1	20.10	20.10	10	14,382	0.07%
2021/10/04	1	20.10	1	20.20	20.20	0	14,455	0.00%
2021/10/01	23	20.18	0	0.00	20.25	23	14,398	0.16%
2021/09/30	1	20.25	0	0.00	20.40	1	14,205	0.01%
2021/09/29	5	20.20	10	20.30	20.35	-5	14,165	-0.04%
2021/09/28	0.3	20.45	2.3	20.37	20.45	-2	14,079	-0.01%
2021/09/23	1	20.40	10.4	20.32	20.45	-9.4	13,983	-0.07%
2021/09/22	56	20.09	3	20.17	20.15	53	13,981	0.38%
2021/09/17	23	20.58	0	0.00	20.50	23	13,614	0.17%
2021/09/16	72.1	20.53	2	20.45	20.55	70.1	13,223	0.53%
2021/09/15	26.3	21.10	12	21.14	21.10	14.3	12,919	0.11%
2021/09/14	6	21.14	76	21.08	21.15	-70	12,725	-0.55%
2021/09/13	0	0.00	15	21.00	21.05	-15	12,555	-0.12%
2021/09/10	4	20.93	20	20.90	20.95	-16	12,417	-0.13%
2021/09/09	1.1	20.85	2	20.85	20.80	-0.9	12,590	-0.01%
2021/09/07	0	0.00	10	20.90	20.90	-10	12,485	-0.08%
2021/09/06	11	20.99	52.8	21.00	20.95	-41.8	12,482	-0.33%
2021/09/03	30.2	20.87	2	20.90	20.95	28.2	12,341	0.23%
2021/09/02	0.1	20.60	11.6	20.50	20.65	-11.5	12,183	-0.09%
2021/09/01	3.4	20.61	0	0.00	20.60	3.4	12,052	0.03%
2021/08/31	8	20.70	2	20.60	20.90	6	11,840	0.05%
2021/08/30	2	20.65	32	20.53	20.70	-30	11,577	-0.26%
2021/08/27	2.2	20.20	253	20.30	20.45	-250.8	11,224	-2.23%	大賣/鉅額交易
2021/08/26	20	19.95	19	19.99	19.95	1	10,698	0.01%
2021/08/25	3	19.80	19	19.80	19.90	-16	10,523	-0.15%
2021/08/23	1	19.55	0	0.00	19.50	1	10,279	0.01%
2021/08/20	0	0.00	135	19.65	19.60	-135	10,324	-1.31%	大賣/鉅額交易
2021/08/19	1.3	19.50	6	19.68	19.50	-4.7	10,540	-0.04%
2021/08/18	4	19.60	35	19.62	19.75	-31	10,374	-0.30%
2021/08/17	1	19.50	2	19.60	19.75	-1	10,361	-0.01%
2021/08/16	15	19.56	0	0.00	19.60	15	10,193	0.15%
2021/08/13	0	0.00	1	19.70	19.70	-1	10,051	-0.01%
2021/08/12	105.1	19.75	4	19.75	19.80	101.1	10,022	1.01%	大買/鉅額交易
2021/08/11	5.1	19.75	5	19.77	19.80	0.1	9,922	0.00%
2021/08/10	19	19.61	8	19.62	19.65	11	9,839	0.11%
2021/08/09	3	19.65	26.1	19.70	19.75	-23.1	10,120	-0.23%
2021/08/06	26	19.70	0.1	19.70	19.70	25.9	10,091	0.26%
2021/08/05	1.3	19.60	7	19.56	19.70	-5.8	10,269	-0.06%
2021/08/04	0	0.00	1	19.50	19.55	-1	10,852	-0.01%
2021/08/03	0.1	19.40	5	19.50	19.50	-4.9	11,048	-0.04%
2021/08/02	0.6	19.35	0.1	19.50	19.50	0.5	11,217	0.00%
2021/07/30	0	0.00	1	19.30	19.30	-1	11,201	-0.01%
2021/07/29	39.4	19.36	5	19.45	19.45	34.4	11,192	0.31%
2021/07/28	1.1	19.20	0	0.00	19.35	1.1	11,299	0.01%
2021/07/27	0.1	19.35	10	19.40	19.40	-9.9	11,570	-0.09%
2021/07/26	3.1	19.34	10	19.50	19.35	-6.9	11,866	-0.06%
2021/07/23	17.1	19.51	18	19.46	19.45	-0.9	11,931	-0.01%
2021/07/22	1.5	19.33	48	19.34	19.45	-46.5	12,126	-0.38%
2021/07/21	0	0.00	35.6	19.17	19.15	-35.6	12,493	-0.28%
2021/07/19	1	19.20	0	0.00	19.20	1	12,564	0.01%
2021/07/16	0	0.00	51	19.06	19.10	-51	12,609	-0.40%
2021/07/15	100	18.95	0	0.00	19.00	100	12,598	0.79%
2021/07/14	2	18.95	1.9	18.95	18.95	0.1	12,695	0.00%
2021/07/13	50	18.93	7	18.94	19.00	43	12,744	0.34%
2021/07/12	2	18.93	6.1	18.93	18.80	-4.1	12,765	-0.03%
2021/07/09	12	18.49	0	0.00	18.65	12	12,795	0.09%
2021/07/08	10.5	18.60	16	18.60	18.60	-5.5	12,882	-0.04%
2021/07/06	0	0.00	1	18.50	18.60	-1	13,095	-0.01%
2021/07/05	2	18.40	0	0.00	18.40	2	13,124	0.02%
2021/07/02	1	18.30	0	0.00	18.30	1	13,086	0.01%
2021/07/01	40.1	18.35	0	0.00	18.35	40.1	13,130	0.31%
2021/06/30	1	18.45	0	0.00	18.45	1	13,210	0.01%
2021/06/28	22	18.50	14	18.50	18.55	8	13,360	0.06%
2021/06/25	0.1	18.35	0	18.40	18.45	0	13,526	0.00%
2021/06/24	3.8	18.33	0	0.00	18.30	3.8	13,573	0.03%
2021/06/23	20	18.18	11	18.25	18.25	9	13,662	0.07%
2021/06/22	102	18.10	11.3	18.11	18.20	90.7	13,625	0.67%	大買/
2021/06/21	9.6	18.06	0	0.00	18.10	9.6	13,658	0.07%
2021/06/18	2.5	18.17	0	0.00	18.10	2.5	13,578	0.02%
2021/06/17	0	0.00	10.9	18.21	18.25	-10.9	13,394	-0.08%
2021/06/15	0.1	18.30	0	0.00	18.30	0.1	13,561	0.00%
2021/06/09	0.2	18.28	8	18.15	18.20	-7.8	13,931	-0.06%
2021/06/08	0.3	18.35	0	0.00	18.30	0.3	13,996	0.00%
2021/06/07	4	18.20	5.3	18.20	18.20	-1.3	14,185	-0.01%
2021/06/03	0.2	18.40	0	0.00	18.40	0.2	14,414	0.00%
2021/06/02	13.7	18.40	1	18.40	18.40	12.7	14,503	0.09%
2021/06/01	10	18.28	0	0.00	18.30	10	14,492	0.07%
2021/05/31	4	18.19	0.1	18.25	18.25	3.9	14,649	0.03%
2021/05/28	1	18.15	0	0.00	18.15	1	14,824	0.01%
2021/05/27	3	18.00	0	0.00	18.15	3	14,871	0.02%
2021/05/26	0	0.00	130	18.05	18.10	-130	14,865	-0.87%	大賣/鉅額交易
2021/05/25	26	18.05	0.3	18.05	18.00	25.7	14,969	0.17%
2021/05/24	1	17.95	0.1	18.05	17.95	0.9	15,054	0.01%
2021/05/21	1	17.95	0	0.00	18.05	1	15,186	0.01%
2021/05/20	4	17.85	0	0.00	17.85	4	15,259	0.03%
2021/05/19	12	17.95	1	18.00	17.90	11	15,291	0.07%
2021/05/18	6	17.83	1	18.05	18.05	5	15,376	0.03%
2021/05/17	10.2	17.79	24	17.84	17.60	-13.8	15,525	-0.09%
2021/05/14	6	17.98	1	18.05	18.05	5	15,264	0.03%
2021/05/13	49	17.92	77	17.98	17.85	-28	15,148	-0.18%
2021/05/12	123.1	17.97	6	18.52	17.95	117.1	14,846	0.79%	大買/鉅額交易
2021/05/11	1	18.75	1	18.75	18.70	0	14,208	0.00%
2021/05/10	5	19.10	3.1	19.06	19.10	1.9	14,073	0.01%
2021/05/06	17	18.75	33	18.75	18.90	-16	14,360	-0.11%
2021/05/05	14	18.59	14	18.55	18.60	0	14,349	0.00%
2021/05/04	3	18.52	38.2	18.55	18.55	-35.2	14,263	-0.25%
2021/05/03	17.1	18.67	21.7	18.69	18.70	-4.6	13,977	-0.03%
2021/04/29	22.2	19.04	22.1	19.01	19.00	0.1	13,824	0.00%
2021/04/28	26.5	19.06	22	19.07	19.10	4.5	13,688	0.03%
2021/04/27	23	19.24	92.5	19.23	19.25	-69.5	13,701	-0.51%
2021/04/26	18	19.59	17	19.47	19.80	1	13,132	0.01%
2021/04/23	1	19.35	3.2	19.37	19.45	-2.2	12,946	-0.02%
2021/04/22	42.2	19.45	1	19.45	19.50	41.2	12,998	0.32%
2021/04/21	1.1	19.45	2	19.53	19.45	-0.9	12,883	-0.01%
2021/04/20	6	19.53	3.5	19.56	19.65	2.5	12,834	0.02%
2021/04/19	3.1	19.40	4.4	19.37	19.50	-1.3	12,726	-0.01%
2021/04/16	7	19.23	15.1	19.12	19.25	-8.1	12,615	-0.06%
2021/04/15	51	19.20	18	19.24	19.20	33	12,660	0.26%
2021/04/14	21.1	18.95	1.5	18.95	19.00	19.6	12,435	0.16%
2021/04/13	6	18.80	11	18.83	18.80	-5	12,321	-0.04%
2021/04/12	5.2	18.60	0	0.00	18.60	5.2	12,221	0.04%
2021/04/09	5.2	18.58	2	18.60	18.55	3.2	12,179	0.03%
2021/04/08	2.1	18.65	0	0.00	18.65	2.1	12,192	0.02%
2021/04/07	2	18.68	21	18.70	18.75	-19	12,406	-0.15%
2021/04/06	3	18.75	0	0.00	18.70	3	12,315	0.02%
2021/04/01	0	18.70	41	18.65	18.65	-41	12,249	-0.33%
2021/03/31	30	18.67	0	0.00	18.65	30	12,180	0.25%
2021/03/30	0.5	18.55	9	18.50	18.60	-8.5	12,000	-0.07%
2021/03/29	2	18.40	3	18.40	18.45	-1	11,801	-0.01%
2021/03/26	72	18.37	0	0.00	18.35	72	11,753	0.61%
2021/03/25	2	18.30	7	18.30	18.35	-5	11,694	-0.04%
2021/03/24	1	18.25	0	0.00	18.25	1	11,846	0.01%
2021/03/23	0.1	18.30	1	18.20	18.20	-0.9	11,824	-0.01%
2021/03/22	2.1	18.18	0	0.00	18.20	2.1	11,895	0.02%
2021/03/19	3	18.20	0.1	18.30	18.30	2.9	11,924	0.02%
2021/03/18	4	18.38	1	18.40	18.35	3	11,716	0.03%
2021/03/17	4.1	18.45	0	0.00	18.40	4.1	11,720	0.03%
2021/03/16	2.5	18.55	6.1	18.54	18.55	-3.6	11,608	-0.03%
2021/03/15	55	18.35	3	18.40	18.35	52	11,566	0.45%
2021/03/12	2	18.25	1	18.30	18.35	1	11,730	0.01%
2021/03/11	1	18.30	0	0.00	18.30	1	11,793	0.01%
2021/03/10	2	18.25	7	18.30	18.30	-5	11,705	-0.04%
2021/03/09	0	0.00	1	18.25	18.30	-1	11,697	-0.01%
2021/03/08	63	18.05	0	0.00	18.00	63	11,582	0.54%
2021/03/05	0	0.00	1	18.00	18.05	-1	11,527	-0.01%
2021/03/04	65	18.04	0	0.00	18.15	65	12,006	0.54%
2021/03/03	2	18.15	27	18.15	18.20	-25	11,946	-0.21%
2021/03/02	55	18.05	2	18.15	18.00	53	11,757	0.45%
2021/02/26	14.1	18.04	0	0.00	18.15	14.1	11,657	0.12%
2021/02/25	53	18.30	5	18.28	18.30	48	11,385	0.42%
2021/02/24	50	18.25	1	18.25	18.20	49	11,299	0.43%
2021/02/23	10	18.08	1	18.10	18.15	9	11,252	0.08%
2021/02/22	2	17.93	0	0.00	17.90	2	11,144	0.02%
2021/02/19	6.3	17.76	0	0.00	17.90	6.3	11,139	0.06%
2021/02/18	0	0.00	7	17.91	17.90	-7	11,114	-0.06%
2021/02/17	11.9	17.62	1	17.75	17.80	10.9	11,076	0.10%
2021/02/05	1	17.40	0	0.00	17.45	1	10,857	0.01%
2021/02/04	5	17.45	1.2	17.41	17.40	3.8	10,894	0.04%
2021/02/03	15	17.33	0.1	17.40	17.40	14.9	11,101	0.13%
2021/02/02	22	17.20	0	0.00	17.25	22	11,225	0.20%
2021/02/01	1.5	17.33	0	0.00	17.20	1.5	11,234	0.01%
2021/01/29	19	17.21	0	0.00	17.15	19	11,168	0.17%
2021/01/28	13	17.33	0	0.00	17.30	13	10,905	0.12%
2021/01/27	3.1	17.42	31	17.48	17.40	-27.9	10,698	-0.26%
2021/01/26	10.3	17.45	2	17.43	17.45	8.3	10,625	0.08%
2021/01/25	4	17.45	0	0.00	17.50	4	10,620	0.04%
2021/01/22	4.5	17.51	0	0.00	17.45	4.5	10,667	0.04%
2021/01/21	8	17.70	0	0.00	17.60	8	10,581	0.08%
2021/01/20	9.4	17.70	33.4	17.75	17.60	-23.9	10,516	-0.23%
2021/01/19	0	0.00	14	17.90	17.90	-14	10,212	-0.14%
2021/01/18	1	17.85	0	0.00	17.90	1	10,180	0.01%
2021/01/15	7.5	18.05	10	18.05	17.95	-2.5	10,097	-0.02%
2021/01/14	0	0.00	45.4	18.20	18.15	-45.4	10,015	-0.45%
2021/01/13	0	0.00	2.3	18.19	18.15	-2.3	10,011	-0.02%
2021/01/12	4	18.10	2	18.10	18.05	2	10,006	0.02%
2021/01/11	6	18.23	30	18.20	18.30	-24	9,971	-0.24%
2021/01/08	22	18.16	13.3	18.27	18.30	8.7	9,947	0.09%
2021/01/07	2	18.10	2.4	18.08	18.10	-0.4	9,772	0.00%
2021/01/06	5	18.05	5.1	18.05	18.00	-0.1	9,778	0.00%
2021/01/04	2	18.13	17	18.15	18.15	-15	9,757	-0.15%
2020/12/30	7	18.12	6	18.18	18.35	1	9,616	0.01%
2020/12/29	0	0.00	33.8	17.90	17.95	-33.8	9,377	-0.36%
2020/12/28	0	0.00	2	17.90	17.95	-2	9,414	-0.02%
2020/12/23	8	17.74	1.5	17.73	17.70	6.5	9,477	0.07%
2020/12/22	3	17.77	0	0.00	17.75	3	9,566	0.03%
2020/12/21	0	0.00	11	17.83	17.95	-11	9,821	-0.11%
2020/12/18	11	17.65	0	0.00	17.65	11	9,876	0.11%
2020/12/17	0	0.00	0.1	17.80	17.80	-0.1	9,776	0.00%
2020/12/16	0	0.00	8.1	17.81	17.85	-8.1	9,787	-0.08%
2020/12/15	23	17.64	0	17.75	17.65	23	9,774	0.24%
2020/12/14	0	0.00	6	17.81	17.75	-6	9,665	-0.06%
2020/12/11	16.1	17.77	4	17.85	17.75	12.1	9,673	0.13%
2020/12/10	0	0.00	0	17.75	17.70	0	9,566	0.00%
2020/12/09	8	17.68	19	17.69	17.70	-11	9,546	-0.12%
2020/12/08	8	17.86	0	0.00	17.80	8	9,439	0.08%
2020/12/07	2	18.05	11	18.10	18.10	-9	9,191	-0.10%
2020/12/04	7.5	18.16	3.1	18.17	18.20	4.4	9,112	0.05%
2020/12/03	0	0.00	5	18.05	18.05	-5	9,059	-0.06%
2020/12/02	5	18.03	4	18.01	18.10	1	9,028	0.01%
2020/12/01	11	18.10	10	18.05	18.15	1	9,127	0.01%
2020/11/30	12	18.12	0	0.00	18.15	12	9,133	0.13%
2020/11/27	4	18.16	0	0.00	18.25	4	8,684	0.05%
2020/11/25	1.1	18.26	0	0.00	18.25	1.1	8,971	0.01%
2020/11/24	1	18.20	0.4	18.25	18.25	0.6	8,954	0.01%
2020/11/23	26	18.45	0	0.00	18.40	26	8,948	0.29%
2020/11/20	2	18.35	5	18.40	18.40	-3	8,892	-0.03%
2020/11/18	5	18.50	0	0.00	18.60	5	8,887	0.06%
2020/11/17	30	18.45	0	0.00	18.50	30	8,824	0.34%
2020/11/16	0	0.00	1	18.45	18.50	-1	9,026	-0.01%
2020/11/12	5	18.30	0	0.00	18.30	5	9,077	0.06%
2020/11/11	5.6	18.48	19.8	18.41	18.60	-14.3	9,078	-0.16%
2020/11/10	0.7	18.00	95	18.15	18.15	-94.3	8,999	-1.05%
2020/11/05	0.1	17.70	0	0.00	17.65	0.1	10,049	0.00%
2020/11/04	1	17.50	0	0.00	17.50	1	10,219	0.01%
2020/10/30	9.2	17.21	0	0.00	17.20	9.2	10,425	0.09%
2020/10/29	9	17.30	0.4	17.40	17.25	8.6	10,416	0.08%
2020/10/27	3	17.42	0	0.00	17.45	3	10,478	0.03%
2020/10/26	10.2	17.70	0	0.00	17.50	10.2	10,548	0.10%
2020/10/23	1.2	17.45	0	0.00	17.40	1.2	10,651	0.01%
2020/10/22	1	17.35	0	0.00	17.45	1	10,777	0.01%
2020/10/21	2	17.35	0	0.00	17.30	2	10,929	0.02%
2020/10/20	2	17.35	0.1	17.50	17.40	1.9	10,978	0.02%
2020/10/19	1	17.40	1	17.45	17.40	0	10,950	0.00%
2020/10/16	3	17.47	0	0.00	17.40	3	10,964	0.03%
2020/10/15	2	17.53	0	0.00	17.50	2	10,986	0.02%
2020/10/13	1	17.55	10	17.60	17.55	-9	10,979	-0.08%
2020/10/12	0	0.00	2	17.90	17.80	-2	10,960	-0.02%
2020/10/08	3	17.80	0	0.00	17.80	3	11,029	0.03%
2020/10/07	4.1	17.88	0	0.00	17.80	4.1	11,093	0.04%
2020/10/05	1.8	17.80	0	0.00	17.75	1.8	11,246	0.02%
2020/09/30	12	17.74	0	0.00	17.65	12	11,276	0.11%
2020/09/29	1	17.80	0	0.00	17.70	1	11,284	0.01%
2020/09/28	0	0.00	2	17.80	17.75	-2	11,378	-0.02%
2020/09/25	0	0.00	2	17.35	17.50	-2	11,471	-0.02%
2020/09/24	24	17.31	3	17.20	17.25	21	11,389	0.18%
2020/09/23	4	17.71	0	0.00	17.70	4	11,189	0.04%
2020/09/22	8.1	17.87	0	0.00	17.80	8.1	11,077	0.07%
2020/09/21	2.3	18.03	0	0.00	17.95	2.3	11,089	0.02%
2020/09/18	0	0.00	2	18.13	18.15	-2	11,113	-0.02%
2020/09/17	2	18.03	2	18.10	18.00	0	11,057	0.00%
2020/09/16	0	0.00	1	18.25	18.15	-1	11,101	-0.01%
2020/09/15	2.5	18.15	1	18.25	18.15	1.5	11,089	0.01%
2020/09/11	8	17.95	0.5	18.15	18.10	7.5	11,344	0.07%
2020/09/10	4	17.95	0	0.00	18.05	4	11,362	0.04%
2020/09/09	6	17.94	0	0.00	18.00	6	11,490	0.05%
2020/09/08	5	17.96	1	18.00	18.10	4	11,601	0.03%
2020/09/07	10	18.00	1	18.00	18.00	9	11,831	0.08%
2020/09/04	10	17.87	2	17.95	17.80	8	11,982	0.07%
2020/09/03	2	18.00	0	0.00	18.00	2	11,939	0.02%
2020/09/02	15	18.03	0	0.00	18.00	15	11,980	0.13%
2020/09/01	14	18.06	0	0.00	18.05	14	11,996	0.12%
2020/08/31	16	18.28	5	18.40	18.05	11	11,938	0.09%
2020/08/28	1	18.45	3.7	18.42	18.45	-2.7	11,760	-0.02%
2020/08/27	9	18.35	0	0.00	18.40	9	11,945	0.08%
2020/08/26	21	18.43	0	0.00	18.50	21	11,945	0.18%
2020/08/25	11	18.45	10	18.60	18.45	1	12,090	0.01%
2020/08/24	11.8	18.44	0	0.00	18.40	11.8	12,362	0.10%
2020/08/21	20	18.51	0	0.00	18.60	20	12,414	0.16%
2020/08/20	26	18.56	0	0.00	18.45	26	12,423	0.21%
2020/08/19	17	18.84	23	18.81	18.80	-6	12,273	-0.05%
2020/08/18	1	18.80	17	18.80	18.90	-16	12,200	-0.13%
2020/08/17	10	18.80	0	0.00	18.80	10	12,283	0.08%
2020/08/14	8	18.89	0	0.00	18.80	8	12,268	0.07%
2020/08/13	63	18.83	101	18.80	18.95	-38	12,163	-0.31%
2020/08/12	0	0.00	26	20.11	20.15	-26	11,672	-0.22%
2020/08/11	12	20.26	0	0.00	20.15	12	11,323	0.11%
2020/08/10	10	20.32	17.4	20.25	20.30	-7.4	11,058	-0.07%
2020/08/07	8	20.40	14	20.39	20.40	-6	10,928	-0.05%
2020/08/06	0	0.00	37	20.30	20.40	-37	10,860	-0.34%
2020/08/05	38	20.15	0	0.00	20.15	38	10,867	0.35%
2020/08/04	0	0.00	27	20.05	20.00	-27	10,947	-0.25%
2020/08/03	12	20.04	0.5	20.10	20.00	11.5	10,886	0.11%
2020/07/30	36	20.05	0.1	20.15	20.15	35.9	10,800	0.33%
2020/07/29	1	20.05	50	20.15	20.00	-49	10,778	-0.45%
2020/07/28	0	0.00	14.1	19.94	19.95	-14.1	10,876	-0.13%
2020/07/27	11	19.92	2	19.90	19.85	9	11,090	0.08%
2020/07/24	7	20.04	0	0.00	20.00	7	11,168	0.06%
2020/07/23	35	20.14	4	20.15	20.15	31	11,310	0.27%
2020/07/22	5	20.15	2	20.20	20.20	3	11,440	0.03%
2020/07/21	0	0.00	41	20.15	20.20	-41	11,520	-0.36%
2020/07/20	15	20.10	2	20.13	20.05	13	11,536	0.11%
2020/07/17	0	0.00	12	20.10	20.10	-12	11,630	-0.10%
2020/07/15	2	20.05	28.7	20.11	20.20	-26.7	11,980	-0.22%
2020/07/13	6	20.06	9	20.07	20.05	-3	12,172	-0.02%
2020/07/10	11	20.05	0	0.00	20.15	11	12,355	0.09%
2020/07/09	13	20.27	0	0.00	20.20	13	12,516	0.10%
2020/07/08	0	0.00	2	20.28	20.35	-2	12,750	-0.02%
2020/07/07	20	20.48	7	20.34	20.35	13	12,910	0.10%
2020/07/06	7	20.39	16.2	20.47	20.50	-9.2	12,931	-0.07%
2020/07/02	4	20.04	2	20.05	20.10	2	13,072	0.02%
2020/07/01	6	20.05	1	20.10	20.05	5	13,325	0.04%
2020/06/30	0	0.00	2	20.05	20.00	-2	13,492	-0.01%
2020/06/29	3	19.82	0	0.00	19.90	3	13,603	0.02%
2020/06/24	2	20.00	0	0.00	19.90	2	13,766	0.01%
2020/06/22	1	19.80	0	0.00	19.90	1	14,208	0.01%
2020/06/19	16	19.83	0	0.00	19.80	16	14,771	0.11%
2020/06/18	32	19.96	4.2	19.91	19.90	27.8	14,923	0.19%
2020/06/17	5	19.90	3	20.02	20.10	2	15,146	0.01%
2020/06/16	26	20.00	3	20.03	19.95	23	15,907	0.14%
2020/06/15	6	19.73	0	0.00	19.70	6	16,606	0.04%
2020/06/12	75	19.73	60	19.75	19.80	15	17,069	0.09%
2020/06/11	20.1	20.20	10	20.05	20.05	10.1	17,638	0.06%
2020/06/10	13	20.35	7	20.38	20.40	6	17,954	0.03%
2020/06/09	35	20.26	2	20.30	20.35	33	18,635	0.18%
2020/06/08	7	20.26	0	0.00	20.35	7	19,268	0.04%
2020/06/05	5	20.20	1	20.30	20.20	4	19,397	0.02%
2020/06/03	1	20.30	22	20.22	20.30	-21	20,194	-0.10%
2020/06/02	0	0.00	1	19.80	19.90	-1	20,134	0.00%
2020/06/01	0	0.00	6	19.68	19.65	-6	20,134	-0.03%
2020/05/29	4	19.45	0	0.00	19.45	4	20,023	0.02%
2020/05/28	0	0.00	2	19.58	19.50	-2	19,771	-0.01%
2020/05/27	10	19.50	11	19.50	19.50	-1	20,080	0.00%
2020/05/26	0	19.50	1	19.40	19.40	-1	20,220	0.00%
2020/05/25	12	19.13	0	0.00	19.20	12	20,268	0.06%
2020/05/22	14	19.15	0	0.00	19.10	14	20,435	0.07%
2020/05/20	6	19.28	0	0.00	19.40	6	20,653	0.03%
2020/05/19	10	19.30	0	0.00	19.30	10	20,766	0.05%
2020/05/18	3	19.00	8	19.00	19.00	-5	20,864	-0.02%
2020/05/15	6	19.13	2	19.05	19.00	4	20,810	0.02%
2020/05/14	3	19.08	0	0.00	19.05	3	20,703	0.01%
2020/05/13	14	19.19	0	0.00	19.20	14	20,668	0.07%
2020/05/12	17	19.20	0	0.00	19.15	17	20,684	0.08%
2020/05/11	10	19.50	4	19.44	19.35	6	20,613	0.03%
2020/05/08	6	19.09	0	0.00	19.05	6	20,489	0.03%
2020/05/06	18	18.95	0	0.00	18.95	18	20,609	0.09%
2020/05/05	1.2	19.08	1	19.15	19.05	0.2	20,639	0.00%
2020/05/04	13	18.97	0	0.00	19.00	13	20,717	0.06%
2020/04/30	4	19.43	18	19.42	19.45	-14	20,655	-0.07%
2020/04/29	4.2	19.19	46	19.13	19.20	-41.8	20,648	-0.20%
2020/04/28	18	18.84	17	18.86	18.90	1	20,607	0.00%
2020/04/24	10	18.07	0	0.00	18.05	10	21,010	0.05%
2020/04/23	4	18.14	0	0.00	18.05	4	20,911	0.02%
2020/04/22	39	18.00	0	0.00	18.05	39	20,838	0.19%
2020/04/21	84	18.08	0	0.00	18.05	84	20,752	0.40%
2020/04/20	0	0.00	93	18.60	18.55	-93	20,477	-0.45%
2020/04/17	1	18.65	40	18.85	18.65	-39	20,474	-0.19%
2020/04/16	19	18.61	2.1	18.70	18.60	16.9	20,299	0.08%
2020/04/15	5	18.80	2	18.95	18.90	3	20,134	0.01%
2020/04/14	0	0.00	15	18.47	18.50	-15	19,874	-0.08%
2020/04/13	20	18.20	1	18.15	18.15	19	19,681	0.10%
2020/04/10	3	18.52	72	18.51	18.70	-69	19,420	-0.36%
2020/04/09	15	18.33	3	18.35	18.35	12	19,230	0.06%
2020/04/08	0	0.00	13	18.12	18.30	-13	19,084	-0.07%
2020/04/07	2	18.05	1	18.05	18.10	1	18,940	0.01%
2020/04/06	5	17.90	1	17.95	17.95	4	18,833	0.02%
2020/04/01	61	17.85	0	0.00	17.80	61	18,499	0.33%
2020/03/31	10	18.05	4	18.00	18.05	6	18,287	0.03%
2020/03/30	9.4	18.05	1	18.10	18.05	8.4	18,042	0.05%
2020/03/27	52	18.35	15	18.15	18.10	37	17,787	0.21%
2020/03/26	13	17.93	1	17.65	18.00	12	17,500	0.07%
2020/03/25	84	17.96	0	0.00	17.95	84	17,513	0.48%
2020/03/24	3	17.68	7	17.61	17.50	-4	16,969	-0.02%
2020/03/23	7	17.09	0	0.00	17.00	7	16,761	0.04%
2020/03/20	16	17.14	2	17.35	17.65	14	16,517	0.08%
2020/03/19	29.1	16.43	60.1	16.36	16.15	-31	15,734	-0.20%
2020/03/18	15.6	17.54	2	17.65	17.50	13.6	14,982	0.09%
2020/03/17	19.1	17.97	9	18.02	17.85	10.1	14,459	0.07%
2020/03/16	27.8	18.95	3	18.90	18.75	24.8	13,625	0.18%
2020/03/13	18	18.83	0	0.00	19.55	18	13,086	0.14%
2020/03/12	65	20.06	30	20.10	20.00	35	12,287	0.28%
2020/03/11	7	20.79	0	0.00	20.75	7	11,610	0.06%
2020/03/10	15	20.74	52.1	20.60	20.90	-37.1	11,333	-0.33%
2020/03/09	53.9	21.09	0	0.00	21.05	53.9	10,878	0.50%
2020/03/06	25	21.46	0	0.00	21.40	25	10,379	0.24%
2020/03/05	2	21.60	0	0.00	21.65	2	10,227	0.02%
2020/03/04	0	21.55	0	0.00	21.50	0	10,210	0.00%
2020/03/02	8	21.27	111	21.30	21.25	-103	10,019	-1.03%	大賣/鉅額交易
2020/02/27	9	21.51	3.5	21.53	21.55	5.5	10,055	0.05%
2020/02/26	3.3	21.57	0	0.00	21.55	3.3	9,910	0.03%
2020/02/25	27	21.58	4	21.60	21.65	23	9,729	0.24%
2020/02/24	79	21.71	0	0.00	21.70	79	9,605	0.82%
2020/02/21	3	21.98	0	0.00	21.90	3	9,320	0.03%
2020/02/20	72	22.26	0	0.00	22.10	72	9,135	0.79%
2020/02/19	0	0.00	2	22.00	22.15	-2	8,980	-0.02%
2020/02/18	0	0.00	1.1	21.81	21.90	-1.1	8,824	-0.01%
2020/02/17	5	21.80	0	0.00	21.85	5	8,926	0.06%
2020/02/14	4.5	21.81	0	0.00	21.85	4.5	8,987	0.05%
2020/02/13	29	21.83	0.2	21.90	21.85	28.8	8,991	0.32%
2020/02/12	4	21.84	1	21.85	21.80	3	9,133	0.03%
2020/02/11	20.3	21.75	105.5	21.80	21.75	-85.2	9,100	-0.94%	大賣/
2020/02/10	3	21.63	0	0.00	21.75	3	9,110	0.03%
2020/02/07	1	21.85	10	21.85	21.80	-9	9,049	-0.10%
2020/02/06	4	22.00	1	22.00	21.90	3	9,067	0.03%
2020/02/05	19	21.65	0	0.00	21.75	19	9,015	0.21%
2020/02/04	0	0.00	40	21.70	21.60	-40	8,980	-0.45%
2020/02/03	24	21.28	23	21.15	21.40	1	9,020	0.01%
2020/01/31	3	21.68	0	0.00	21.65	3	8,818	0.03%
2020/01/30	36	21.65	39	21.78	21.50	-3	8,640	-0.03%
2020/01/20	3	22.50	8	22.45	22.45	-5	7,973	-0.06%
2020/01/17	0	0.00	2	22.25	22.30	-2	7,876	-0.03%
2020/01/16	2	22.20	0	0.00	22.20	2	7,915	0.03%
2020/01/15	34.5	22.25	0	0.00	22.25	34.5	7,924	0.43%
2020/01/14	0	0.00	1	22.25	22.30	-1	7,920	-0.01%
2020/01/13	1	22.15	0	0.00	22.20	1	7,889	0.01%
2020/01/10	0	0.00	30	21.90	22.00	-30	7,800	-0.38%
2020/01/08	2	21.83	0	0.00	21.80	2	7,815	0.03%
2020/01/07	2	21.90	5.9	21.91	22.00	-3.9	7,773	-0.05%
2020/01/06	5	21.92	0	0.00	21.90	5	7,792	0.06%
2020/01/02	3	21.95	0	0.00	22.00	3	7,861	0.04%
2019/12/30	1	22.10	2	22.05	22.10	-1	7,829	-0.01%
2019/12/27	51	22.05	2	22.08	22.10	49	7,820	0.63%
2019/12/26	0.5	22.00	1	22.00	22.00	-0.5	7,860	-0.01%
2019/12/25	1	21.90	1	21.95	21.95	0	8,036	0.00%
2019/12/24	13	21.97	0	0.00	21.95	13	8,136	0.16%
2019/12/23	0	0.00	1	21.95	22.05	-1	8,179	-0.01%
2019/12/20	2.5	21.88	1	22.20	21.85	1.5	8,199	0.02%
2019/12/19	0	0.00	1	22.15	22.20	-1	7,982	-0.01%
2019/12/18	2	22.00	0	0.00	22.20	2	7,992	0.03%
2019/12/13	5	21.85	1	21.75	21.85	4	8,162	0.05%
2019/12/12	0	0.00	1	21.80	21.75	-1	8,200	-0.01%
2019/12/11	5	21.65	0	0.00	21.75	5	8,213	0.06%
2019/12/10	1	21.70	14	21.65	21.65	-13	8,385	-0.16%
2019/12/06	3	21.63	0	0.00	21.60	3	8,696	0.03%
2019/12/05	1	21.70	0	0.00	21.70	1	8,719	0.01%
2019/12/04	1	21.65	0.1	21.80	21.75	0.9	8,783	0.01%
2019/12/02	4	21.69	0	0.00	21.70	4	8,940	0.04%
2019/11/26	13	21.95	0	0.00	21.75	13	9,130	0.14%
2019/11/25	2	21.80	0.2	21.90	21.90	1.8	8,720	0.02%
2019/11/22	4	21.75	0	0.00	21.75	4	8,910	0.04%
2019/11/20	1	21.85	14.1	21.83	21.90	-13.1	8,972	-0.15%
2019/11/18	3	21.80	0	0.00	21.90	3	9,096	0.03%
2019/11/15	0	0.00	1	21.90	21.80	-1	9,174	-0.01%
2019/11/14	2	21.60	0	0.00	21.60	2	9,331	0.02%
2019/11/13	2.5	21.86	0.1	21.90	21.80	2.4	9,501	0.03%
2019/11/12	2	21.90	0	0.00	22.00	2	10,102	0.02%
2019/11/11	3	21.93	0	0.00	22.00	3	10,672	0.03%
2019/11/08	2.5	22.26	10	22.25	22.30	-7.5	10,799	-0.07%
2019/11/07	0.8	22.35	5	22.30	22.35	-4.2	11,049	-0.04%
2019/11/06	0	0.00	2.1	22.35	22.40	-2.1	11,094	-0.02%
2019/11/05	0	0.00	2	22.20	22.30	-2	11,250	-0.02%
2019/11/04	1	22.15	0	0.00	22.20	1	11,384	0.01%
2019/10/31	10	21.85	9	21.95	21.90	1	11,689	0.01%
2019/10/30	1	21.70	18.9	21.74	21.80	-17.9	11,664	-0.15%
2019/10/29	0	0.00	3	21.60	21.60	-3	11,879	-0.03%
2019/10/28	0	0.00	17	21.52	21.55	-17	12,030	-0.14%
2019/10/25	0	0.00	3	21.50	21.50	-3	12,094	-0.02%
2019/10/24	0	0.00	5.1	21.40	21.45	-5.1	12,163	-0.04%
2019/10/23	7	21.30	10	21.30	21.30	-3	12,290	-0.02%
2019/10/22	1	21.30	3	21.35	21.35	-2	12,355	-0.02%
2019/10/21	5	21.20	0	0.00	21.30	5	12,387	0.04%
2019/10/18	5	21.20	1	21.20	21.20	4	12,427	0.03%
2019/10/17	2	21.20	2	21.30	21.30	0	12,495	0.00%
2019/10/16	5	21.20	2	21.20	21.25	3	12,497	0.02%
2019/10/15	0	0.00	3	21.15	21.20	-3	12,529	-0.02%
2019/10/14	1	21.10	3	21.15	21.20	-2	12,570	-0.02%
2019/10/08	10	21.05	1	21.20	21.20	9	12,633	0.07%
2019/10/07	0	0.00	0.4	21.15	21.10	-0.4	12,751	0.00%
2019/10/04	2	21.00	0	0.00	21.10	2	12,932	0.02%
2019/10/03	2	21.05	0	0.00	21.05	2	12,971	0.02%
2019/10/02	1	21.30	0	0.00	21.20	1	12,951	0.01%
2019/10/01	0	0.00	8	21.28	21.30	-8	12,897	-0.06%
2019/09/27	12	21.05	0	0.00	20.95	12	12,776	0.09%
2019/09/26	12.7	21.11	3	21.10	21.15	9.7	12,765	0.08%
2019/09/25	1	21.20	0	0.00	21.15	1	12,843	0.01%
2019/09/23	1	21.25	1	21.20	21.25	0	12,895	0.00%
2019/09/20	0	0.00	5	21.27	21.25	-5	12,970	-0.04%
2019/09/19	0	0.00	2	21.20	21.20	-2	12,766	-0.02%
2019/09/18	1	21.25	7	21.26	21.20	-6	12,728	-0.05%
2019/09/17	2	20.98	13	21.01	21.10	-11	12,648	-0.09%
2019/09/16	0.8	21.05	0	0.00	20.95	0.8	12,747	0.01%
2019/09/12	2	20.98	0.1	21.00	20.95	1.9	12,772	0.02%
2019/09/11	82	20.75	10	20.89	20.95	72	12,872	0.56%
2019/09/10	8	20.69	17	20.84	20.85	-9	12,801	-0.07%
2019/09/09	2	20.45	3	20.50	20.50	-1	12,754	-0.01%
2019/09/04	4	19.99	3	19.90	20.00	1	13,162	0.01%
2019/09/03	22	19.95	0	0.00	19.90	22	13,435	0.16%
2019/09/02	6	19.94	0	0.00	20.00	6	13,540	0.04%
2019/08/30	2	19.90	2	19.90	19.95	0	13,619	0.00%
2019/08/29	0	0.00	1	19.65	19.70	-1	13,587	-0.01%
2019/08/28	34	19.65	0	0.00	19.65	34	13,623	0.25%
2019/08/27	2	19.60	0	0.00	19.75	2	13,695	0.01%
2019/08/26	6	19.69	10	19.70	19.65	-4	13,660	-0.03%
2019/08/22	7	19.86	0	0.00	19.90	7	13,762	0.05%
2019/08/21	21	19.85	0	0.00	19.85	21	14,122	0.15%
2019/08/20	13	19.86	20	19.85	19.95	-7	14,070	-0.05%
2019/08/19	1	19.90	2	20.00	19.95	-1	14,005	-0.01%
2019/08/16	54	19.81	4	19.85	19.85	50	13,875	0.36%
2019/08/15	46	19.68	0	0.00	19.65	46	13,621	0.34%
2019/08/14	29	21.43	34	21.43	21.50	-5	13,136	-0.04%
2019/08/13	5	21.28	0	0.00	21.20	5	12,625	0.04%
2019/08/12	18	21.39	0	0.00	21.40	18	12,379	0.15%
2019/08/08	5	21.25	0	0.00	21.35	5	12,229	0.04%
2019/08/07	6	21.20	41	21.25	21.25	-35	12,227	-0.29%
2019/08/06	4	20.99	0	0.00	21.20	4	12,198	0.03%
2019/08/05	5	21.28	0	0.00	21.30	5	12,044	0.04%
2019/08/02	21	21.33	0	0.00	21.35	21	11,943	0.18%
2019/08/01	17	21.70	0	0.00	21.60	17	11,832	0.14%
2019/07/31	16	21.94	25	21.89	21.95	-9	11,746	-0.08%
2019/07/30	48	21.84	0.1	21.80	21.85	47.9	11,457	0.42%
2019/07/29	3	21.73	15	21.74	21.70	-12	11,429	-0.10%
2019/07/26	10	21.70	0	0.00	21.70	10	11,397	0.09%
2019/07/25	2	21.63	1	21.55	21.70	1	11,489	0.01%
2019/07/24	19	21.40	1	21.45	21.45	18	11,645	0.15%
2019/07/23	9	21.44	10	21.45	21.40	-1	11,654	-0.01%
2019/07/22	3	21.40	0	0.00	21.40	3	11,606	0.03%
2019/07/18	3	21.20	0	0.00	21.30	3	11,666	0.03%
2019/07/17	0	21.30	0	0.00	21.30	0	11,652	0.00%
2019/07/16	0	0.00	6	21.15	21.20	-6	11,570	-0.05%
2019/07/15	1	21.20	0	0.00	21.20	1	11,519	0.01%
2019/07/12	5	21.20	0	0.00	21.20	5	11,468	0.04%
2019/07/10	0	0.00	3	20.90	21.00	-3	11,190	-0.03%
2019/07/09	10	20.82	0	0.00	20.85	10	11,054	0.09%
2019/07/08	11	20.80	0	0.00	20.90	11	11,069	0.10%
2019/07/05	1	20.85	100	20.90	20.90	-99	11,100	-0.89%
2019/07/03	0	20.80	0	0.00	20.80	0	11,133	0.00%
2019/07/02	16	20.79	0	0.00	20.80	16	11,116	0.14%
2019/07/01	0	0.00	2	20.85	20.75	-2	11,019	-0.02%
2019/06/28	6	20.86	0	0.00	20.85	6	10,919	0.05%
2019/06/27	0	0.00	3	20.93	21.00	-3	10,963	-0.03%
2019/06/26	2	20.83	0.2	20.85	20.80	1.8	10,968	0.02%
2019/06/25	2	20.85	0	0.00	20.95	2	10,949	0.02%
2019/06/21	6	20.84	0	0.00	20.75	6	10,882	0.06%
2019/06/20	2	20.88	5	20.90	20.90	-3	10,707	-0.03%
2019/06/19	7	20.84	1	21.00	21.00	6	10,603	0.06%
2019/06/17	19	20.60	0	0.00	20.65	19	10,326	0.18%
2019/06/14	10.5	20.50	0	0.00	20.50	10.5	10,293	0.10%
2019/06/13	0	0.00	51	20.45	20.45	-51	10,214	-0.50%
2019/06/12	31	20.43	3.1	20.55	20.45	27.9	10,194	0.27%
2019/06/11	53	21.03	3	21.40	20.80	50	9,793	0.51%
2019/06/06	10	21.20	35	21.24	21.30	-25	9,389	-0.27%
2019/06/05	10	21.00	5	21.05	21.10	5	9,333	0.05%
2019/06/03	12	20.84	2.1	21.00	21.00	9.9	9,202	0.11%
2019/05/31	0	0.00	5	20.92	20.95	-5	9,113	-0.05%
2019/05/30	0	0.00	17	20.69	20.75	-17	8,921	-0.19%
2019/05/29	1	20.45	0	0.00	20.50	1	8,907	0.01%
2019/05/28	20	20.40	4	20.55	20.55	16	8,985	0.18%
2019/05/23	1	20.20	0	0.00	20.25	1	8,681	0.01%
2019/05/22	1	20.25	0	0.00	20.30	1	8,674	0.01%
2019/05/21	1	20.30	9	20.38	20.40	-8	8,763	-0.09%
2019/05/20	0	0.00	48	20.05	20.05	-48	8,592	-0.56%
2019/05/16	1	19.95	0	0.00	19.90	1	8,501	0.01%
2019/05/14	10	19.95	0	0.00	19.95	10	8,454	0.12%
2019/05/13	0	0.00	2	20.10	20.05	-2	8,375	-0.02%
2019/05/10	0	0.00	20.1	20.12	20.10	-20.1	8,407	-0.24%
2019/05/09	10.7	20.05	0	0.00	20.05	10.7	8,385	0.13%
2019/05/08	10	20.05	11.2	20.10	20.20	-1.2	8,300	-0.01%
2019/05/07	0	0.00	5	20.15	20.10	-5	8,221	-0.06%
2019/05/06	81	19.99	0	0.00	20.00	81	8,299	0.98%
2019/05/03	27	20.16	5.1	20.20	20.20	21.9	8,142	0.27%
2019/05/02	62	20.23	1	20.35	20.25	61	8,057	0.76%
2019/04/30	57	20.24	20	20.20	20.20	37	7,910	0.47%
2019/04/29	3.1	19.85	0	0.00	19.90	3.1	7,609	0.04%
2019/04/26	21	19.65	0	0.00	19.70	21	7,604	0.28%
2019/04/25	5	19.60	0	0.00	19.70	5	7,579	0.07%
2019/04/24	30	19.50	0	0.00	19.60	30	7,527	0.40%
2019/04/22	4	19.30	2	19.35	19.35	2	7,517	0.03%
2019/04/19	21	19.25	12	19.20	19.30	9	7,575	0.12%
2019/04/18	1	19.15	0	0.00	19.20	1	7,597	0.01%
2019/04/17	13	19.24	0.1	19.20	19.25	12.9	7,701	0.17%
2019/04/16	3	19.22	1	19.20	19.20	2	7,712	0.03%
2019/04/12	0	0.00	27	19.11	19.25	-27	7,775	-0.35%
2019/04/11	4.5	19.17	0.2	19.20	19.20	4.2	7,745	0.05%
2019/04/09	2.1	19.20	0	0.00	19.25	2.1	7,695	0.03%
2019/04/08	1	19.25	38	19.25	19.25	-37	7,734	-0.48%
2019/04/03	7	19.20	0	0.00	19.20	7	7,702	0.09%
2019/04/02	1	19.25	0	0.00	19.25	1	7,731	0.01%
2019/04/01	5	19.27	0	0.00	19.25	5	7,772	0.06%
2019/03/29	1	19.05	0.7	19.30	19.40	0.3	7,667	0.00%
2019/03/27	7	19.15	0	0.00	19.15	7	7,663	0.09%
2019/03/26	5	19.15	0	0.00	19.20	5	7,785	0.06%
2019/03/25	1	19.10	4	19.10	19.15	-3	7,900	-0.04%
2019/03/22	3	19.28	0	0.00	19.25	3	7,883	0.04%
2019/03/21	0	0.00	15	19.35	19.35	-15	7,913	-0.19%
2019/03/20	0	0.00	5	19.30	19.30	-5	7,963	-0.06%
2019/03/19	0	0.00	21.2	19.24	19.20	-21.2	7,904	-0.27%
2019/03/18	2	19.05	10	19.05	19.10	-8	7,873	-0.10%
2019/03/14	30.3	18.95	0	0.00	18.95	30.3	7,832	0.39%
2019/03/12	100	18.90	0	0.00	18.90	100	7,962	1.26%
2019/03/11	36.1	18.75	0	0.00	18.75	36.1	7,961	0.45%
2019/03/08	12	18.70	0	0.00	18.75	12	7,958	0.15%
2019/03/07	3.1	18.85	0	0.00	18.80	3.1	8,163	0.04%
2019/03/06	11	18.84	0	0.00	18.90	11	8,165	0.13%
2019/03/05	1	18.75	5	18.80	18.85	-4	8,175	-0.05%
2019/03/04	3	18.80	0	0.00	18.85	3	8,200	0.04%
2019/02/27	0	0.00	1	18.80	18.90	-1	8,112	-0.01%
2019/02/26	0	0.00	1	18.75	18.70	-1	7,957	-0.01%
2019/02/22	0	0.00	5	18.60	18.65	-5	7,863	-0.06%
2019/02/21	0	0.00	7	18.59	18.60	-7	7,828	-0.09%
2019/02/20	0	0.00	1	18.55	18.55	-1	7,842	-0.01%
2019/02/19	7	18.45	1	18.45	18.45	6	7,774	0.08%
2019/02/18	67	18.49	0	0.00	18.45	67	7,771	0.86%
2019/02/15	3.1	18.40	1	18.35	18.30	2.1	7,738	0.03%
2019/02/14	13	18.40	0	0.00	18.40	13	7,675	0.17%
2019/02/13	1.3	18.49	0	0.00	18.40	1.3	7,614	0.02%
2019/02/12	0.1	18.50	209	18.50	18.50	-208.9	7,519	-2.78%	大賣/鉅額交易
2019/02/11	4	18.50	2	18.50	18.45	2	7,493	0.03%
2019/01/30	9	18.40	2	18.45	18.45	7	7,463	0.09%
2019/01/29	0	0.00	5	18.40	18.40	-5	7,361	-0.07%
2019/01/28	1	18.40	14	18.45	18.45	-13	7,326	-0.18%
2019/01/25	0	0.00	15.3	18.43	18.45	-15.3	7,334	-0.21%
2019/01/24	0	0.00	110.1	18.30	18.30	-110.1	7,206	-1.53%	大賣/鉅額交易
2019/01/23	0.1	18.20	6	18.20	18.25	-6	7,352	-0.08%
2019/01/21	0	0.00	10	18.35	18.20	-10	7,363	-0.14%
2019/01/15	4	18.10	10	18.10	18.10	-6	7,486	-0.08%
2019/01/09	0	0.00	30.1	17.90	17.95	-30.1	7,629	-0.39%
2019/01/04	1	17.45	0	0.00	17.40	1	7,848	0.01%
2019/01/03	0.1	17.50	1	17.50	17.50	-0.9	8,406	-0.01%
2019/01/02	4	17.38	0	0.00	17.40	4	8,432	0.05%
2018/12/28	1	17.40	0	0.00	17.50	1	8,453	0.01%
2018/12/27	0	0.00	2	17.43	17.40	-2	8,629	-0.02%
2018/12/26	31	17.30	0	0.00	17.30	31	8,684	0.36%
2018/12/25	2	17.38	4.2	17.35	17.35	-2.2	8,679	-0.03%
2018/12/24	0	0.00	8	17.45	17.55	-8	8,713	-0.09%
2018/12/22	1	17.45	0	0.00	17.45	1	8,691	0.01%
2018/12/21	1	17.50	0	0.00	17.40	1	8,760	0.01%
2018/12/18	11	17.43	0	0.00	17.45	11	8,639	0.13%
2018/12/17	2	17.60	0	0.00	17.55	2	8,761	0.02%
2018/12/14	13.8	17.52	0	0.00	17.55	13.8	8,798	0.16%
2018/12/10	10	17.50	0	0.00	17.60	10	8,851	0.11%
2018/12/07	0.1	17.75	0	0.00	17.70	0.1	8,813	0.00%
2018/12/06	5.7	17.61	0	0.00	17.70	5.7	8,826	0.06%
2018/12/05	0	0.00	5	17.75	17.75	-5	8,714	-0.06%
2018/12/03	5	17.70	0	0.00	17.75	5	8,694	0.06%
2018/11/30	6	17.60	0	0.00	17.55	6	8,695	0.07%
2018/11/29	10	17.60	0	0.00	17.65	10	8,555	0.12%
2018/11/28	0.1	17.70	0	0.00	17.70	0.1	8,504	0.00%
2018/11/27	0	0.00	1	17.60	17.65	-1	8,453	-0.01%
2018/11/26	0	0.00	1	17.70	17.70	-1	8,501	-0.01%
2018/11/23	5	17.60	0	0.00	17.60	5	8,495	0.06%
2018/11/21	15	17.65	0.1	17.75	17.65	14.9	8,561	0.17%
2018/11/20	4	17.70	0	0.00	17.70	4	8,561	0.05%
2018/11/19	0.6	17.85	0	0.00	17.80	0.6	8,565	0.01%
2018/11/13	10	17.60	0	0.00	17.60	10	8,848	0.11%
2018/11/12	0	0.00	1	17.65	17.70	-1	8,931	-0.01%
2018/11/07	0	0.00	0.5	17.65	17.65	-0.5	9,919	0.00%
2018/11/05	3	17.35	0	0.00	17.55	3	10,444	0.03%
2018/11/02	1.1	17.41	1	17.35	17.50	0.1	10,551	0.00%
2018/10/31	1	17.35	0	0.00	17.45	1	10,817	0.01%
2018/10/30	0	0.00	5	17.31	17.35	-5	10,711	-0.05%
2018/10/29	3	17.15	0	0.00	17.15	3	10,732	0.03%
2018/10/26	5	17.19	0	0.00	17.25	5	10,803	0.05%
2018/10/25	18	17.14	1	17.15	17.25	17	10,853	0.16%
2018/10/24	11.1	17.18	0	0.00	17.30	11.1	11,042	0.10%
2018/10/19	0	0.00	11	17.41	17.55	-11	11,180	-0.10%
2018/10/18	0	0.00	3	17.40	17.50	-3	11,035	-0.03%
2018/10/17	7	17.45	10	17.50	17.50	-3	11,046	-0.03%
2018/10/16	6	17.36	11	17.49	17.50	-5	10,974	-0.05%
2018/10/15	28	17.50	0	0.00	17.45	28	10,855	0.26%
2018/10/12	12	17.59	3.1	17.52	17.75	8.9	10,710	0.08%
2018/10/11	13	17.56	2	17.55	17.50	11	10,559	0.10%
2018/10/09	11	18.14	0	0.00	18.10	11	9,993	0.11%
2018/10/08	0	0.00	9	17.95	18.05	-9	9,952	-0.09%
2018/10/05	17.1	18.08	16	18.00	18.00	1.1	9,914	0.01%
2018/10/03	0.8	18.40	0	0.00	18.40	0.8	9,623	0.01%
2018/10/02	0	0.00	1	18.35	18.35	-1	9,619	-0.01%
2018/10/01	0.1	18.55	0	0.00	18.55	0.1	9,520	0.00%
2018/09/28	27	18.45	2	18.50	18.50	25	9,562	0.26%
2018/09/27	2	18.50	3	18.50	18.50	-1	9,516	-0.01%
2018/09/21	0	0.00	1	18.45	18.50	-1	9,403	-0.01%
2018/09/20	0	0.00	4.6	18.21	18.30	-4.6	9,211	-0.05%
2018/09/18	0.1	18.05	0	0.00	18.05	0.1	9,231	0.00%
2018/09/17	0.3	18.00	8.5	18.00	17.95	-8.2	9,237	-0.09%
2018/09/14	0	0.00	2	18.00	18.00	-2	9,266	-0.02%
2018/09/11	9	17.79	0	0.00	17.85	9	9,380	0.10%
2018/09/07	0.1	17.85	7	17.80	17.85	-6.9	9,789	-0.07%
2018/09/06	0	0.00	2	17.80	17.75	-2	9,844	-0.02%
2018/08/31	0	0.00	11	18.00	18.00	-11	9,980	-0.11%
2018/08/30	0	0.00	6	17.91	17.95	-6	10,074	-0.06%
2018/08/28	0	0.00	1	17.85	17.90	-1	10,117	-0.01%
2018/08/23	0	0.00	10	17.85	17.95	-10	10,610	-0.09%
2018/08/22	5	17.95	5	17.97	18.00	0	10,759	0.00%
2018/08/20	2	17.75	0	0.00	17.75	2	10,650	0.02%
2018/08/17	0	0.00	50	17.60	17.55	-50	10,577	-0.47%
2018/08/16	29	17.40	0	0.00	17.45	29	10,537	0.28%
2018/08/14	16	18.63	1	18.55	18.70	15	9,689	0.15%
2018/08/13	17.3	18.69	0	0.00	18.55	17.3	9,543	0.18%
2018/08/10	0.5	18.75	10	18.70	18.75	-9.5	9,299	-0.10%
2018/08/08	2	18.35	0	0.00	18.40	2	8,856	0.02%
2018/08/07	15	18.30	0	0.00	18.25	15	8,738	0.17%
2018/08/03	8	18.25	12	18.25	18.25	-4	8,547	-0.05%
2018/08/01	0	0.00	0.6	18.30	18.35	-0.6	8,438	-0.01%
2018/07/30	0	0.00	10	18.10	18.10	-10	8,112	-0.12%
2018/07/27	5	17.95	0	0.00	18.00	5	7,968	0.06%
2018/07/17	0	0.00	46	17.75	17.80	-46	8,014	-0.57%
2018/07/16	10	17.80	0	0.00	17.70	10	8,056	0.12%
2018/07/13	2	17.75	10	17.80	17.80	-8	8,103	-0.10%
2018/07/12	0	0.00	3	17.75	17.75	-3	8,122	-0.04%
2018/07/06	0.3	17.60	0	0.00	17.55	0.3	8,193	0.00%
2018/07/05	11.1	17.55	0	0.00	17.60	11.1	8,171	0.14%
2018/07/02	1	17.60	0	0.00	17.60	1	8,247	0.01%
2018/06/28	10	17.50	0	0.00	17.50	10	8,117	0.12%
2018/06/25	5	17.70	0	0.00	17.60	5	7,908	0.06%
2018/06/21	3	17.67	1.7	17.67	17.60	1.3	7,786	0.02%
2018/06/19	3	17.65	0	0.00	17.60	3	7,755	0.04%
2018/06/15	8	17.75	0	0.00	17.85	8	7,568	0.11%
2018/06/14	7	17.90	0	0.00	17.80	7	7,344	0.10%
2018/06/13	4	17.95	0	0.00	18.05	4	7,274	0.05%
2018/06/11	0.1	18.05	0	0.00	18.05	0.1	7,448	0.00%
2018/06/08	2	18.00	0	0.00	18.05	2	7,394	0.03%
2018/06/06	0	0.00	10	17.95	17.95	-10	7,347	-0.14%
2018/06/04	1	17.75	3	17.80	17.80	-2	7,283	-0.03%
2018/05/31	4	17.66	3	17.70	17.90	1	7,237	0.01%
2018/05/30	4	17.74	0	0.00	17.65	4	6,865	0.06%
2018/05/29	2	17.80	0	0.00	17.90	2	6,737	0.03%
2018/05/28	3	17.77	0	0.00	17.85	3	6,772	0.04%
2018/05/24	0.1	17.75	1	17.75	17.75	-0.9	6,835	-0.01%
2018/05/23	3	17.80	0	0.00	17.75	3	6,889	0.04%
2018/05/22	2	17.80	0.2	17.80	17.80	1.8	6,857	0.03%
2018/05/21	10	17.85	0	0.00	17.90	10	6,942	0.14%
2018/05/11	0	0.00	2	17.85	17.85	-2	8,016	-0.02%
2018/05/10	10	17.78	0	0.00	17.80	10	8,184	0.12%
2018/05/08	14	17.79	0	0.00	17.80	14	8,549	0.16%
2018/05/07	2	17.80	0	0.00	17.75	2	8,590	0.02%
2018/05/04	6	17.83	0	0.00	17.80	6	8,630	0.07%
2018/05/03	1	17.90	0	0.00	17.90	1	8,633	0.01%
2018/05/02	0	0.00	5.2	18.00	18.00	-5.2	8,694	-0.06%
2018/04/30	10	17.85	3	17.90	17.95	7	8,689	0.08%
2018/04/24	0	0.00	1	17.75	17.75	-1	8,746	-0.01%
2018/04/20	10	17.80	0	0.00	17.75	10	8,867	0.11%
2018/04/19	0	0.00	1	17.80	17.85	-1	8,890	-0.01%
2018/04/17	0	17.75	0	0.00	17.75	0	8,923	0.00%
2018/04/16	1	17.75	0	0.00	17.75	1	8,924	0.01%
2018/04/12	0	0.00	13	17.75	17.80	-13	9,163	-0.14%
2018/04/11	1	17.70	100	17.75	17.75	-99	9,331	-1.06%
2018/04/10	0.1	17.80	110	17.70	17.80	-109.9	9,366	-1.17%	大賣/鉅額交易
2018/04/09	1	17.50	0	0.00	17.65	1	9,334	0.01%
2018/04/03	0	0.00	4	17.50	17.50	-4	9,303	-0.04%
2018/04/02	0	0.00	17.1	17.60	17.55	-17.1	9,337	-0.18%
2018/03/31	0.1	17.60	0	0.00	17.60	0.1	9,408	0.00%
2018/03/29	2.8	17.51	0	0.00	17.50	2.8	9,405	0.03%
2018/03/28	0	0.00	10	17.55	17.55	-10	9,340	-0.11%
2018/03/27	0	0.00	15	17.56	17.60	-15	9,378	-0.16%
2018/03/26	0.1	17.50	0	0.00	17.45	0.1	9,332	0.00%
2018/03/22	2	17.60	0	0.00	17.60	2	9,279	0.02%
2018/03/21	17	17.55	1	17.60	17.60	16	9,264	0.17%
2018/03/20	2	17.55	6	17.55	17.55	-4	9,377	-0.04%
2018/03/19	14	17.55	1	17.55	17.60	13	9,332	0.14%
2018/03/16	3	17.40	7	17.60	17.60	-4	9,311	-0.04%
2018/03/15	10	17.40	0	0.00	17.40	10	9,048	0.11%
2018/03/14	0.2	17.45	1	17.40	17.45	-0.8	9,037	-0.01%
2018/03/13	6	17.40	1.2	17.44	17.45	4.8	9,082	0.05%
2018/03/12	0	0.00	0.5	17.35	17.35	-0.5	8,968	-0.01%
2018/03/09	0	0.00	1	17.25	17.25	-1	8,979	-0.01%
2018/03/08	0.1	17.15	0	0.00	17.15	0.1	9,006	0.00%
2018/03/07	5	17.10	4	17.18	17.10	1	9,156	0.01%
2018/03/06	0.1	17.15	0	0.00	17.10	0.1	9,200	0.00%
2018/03/05	1	17.05	0	0.00	16.95	1	9,444	0.01%
2018/03/02	7	17.00	0	0.00	17.00	7	9,392	0.07%
2018/02/27	0	0.00	0.2	17.20	17.20	-0.2	9,260	0.00%
2018/02/26	2	17.20	5	17.17	17.15	-3	9,153	-0.03%
2018/02/23	0.2	17.10	3	17.00	17.05	-2.8	9,122	-0.03%
2018/02/21	3	16.88	0	0.00	16.95	3	9,319	0.03%
2018/02/12	4	16.71	0	0.00	16.75	4	9,226	0.04%
2018/02/09	3	16.60	0	0.00	16.65	3	9,147	0.03%
2018/02/07	3	16.80	0	0.00	16.90	3	8,990	0.03%
2018/02/06	5	16.65	0	0.00	16.60	5	8,789	0.06%
2018/02/05	3	17.15	0	0.00	17.10	3	8,392	0.04%
2018/02/01	0.3	17.35	1	17.35	17.40	-0.7	8,124	-0.01%
2018/01/31	1	17.20	0	0.00	17.40	1	8,104	0.01%
2018/01/30	2	17.35	0	0.00	17.30	2	7,826	0.03%
2018/01/26	0.5	17.35	0	0.00	17.35	0.5	7,665	0.01%
2018/01/24	0	0.00	1	17.25	17.25	-1	7,529	-0.01%
2018/01/23	0.3	17.35	201	17.40	17.40	-200.7	7,525	-2.67%	大賣/鉅額交易
2018/01/22	33	17.35	2	17.30	17.40	31	7,520	0.41%
2018/01/19	1	17.40	0	0.00	17.45	1	7,476	0.01%
2018/01/18	2	17.55	1	17.55	17.50	1	7,445	0.01%
2018/01/17	5	17.45	1	17.50	17.50	4	7,373	0.05%
2018/01/16	3	17.35	36	17.32	17.40	-33	7,316	-0.45%
2018/01/15	14.1	17.30	0	0.00	17.35	14.1	7,314	0.19%
2018/01/12	0	0.00	1	17.20	17.30	-1	7,354	-0.01%
2018/01/11	5	17.15	0	0.00	17.25	5	7,314	0.07%
2018/01/10	15	17.25	0	0.00	17.30	15	7,440	0.20%
2018/01/09	6	17.25	3	17.25	17.30	3	7,418	0.04%
2018/01/08	2	17.30	6	17.26	17.30	-4	7,430	-0.05%
2018/01/05	1	17.10	0	0.00	17.15	1	7,285	0.01%
2018/01/04	1	16.95	0	0.00	16.95	1	7,233	0.01%
2018/01/03	0	0.00	15	16.90	16.90	-15	7,272	-0.21%
2018/01/02	0.3	16.85	41	16.82	16.85	-40.7	7,223	-0.56%