華南金 (2880)-兆豐-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
22.65
漲跌
▲0.20
漲幅
+0.89%
成交量
11,410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－兆豐-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

兆豐-高雄券商分點個股進出
兆豐-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
2024/04/18	0	0.00	26	22.61	22.65	-26	10,495	-0.25%
2024/04/17	5	22.49	24.3	22.47	22.45	-19.3	10,422	-0.19%
2024/04/16	21.9	22.62	100	22.55	22.40	-78.1	10,148	-0.77%
2024/04/15	1	22.85	106	22.91	22.95	-105	9,885	-1.06%	大賣/鉅額交易
2024/04/12	13.1	22.91	0	0.00	23.00	13.1	9,824	0.13%
2024/04/10	1	23.20	0	0.00	23.15	1	9,512	0.01%
2024/04/09	5	23.11	1	23.15	23.20	4	9,512	0.04%
2024/04/03	2	22.93	0	0.00	22.85	2	9,417	0.02%
2024/04/01	0	0.00	0.1	23.15	23.20	-0.1	9,412	0.00%
2024/03/29	0	0.00	6	23.13	23.15	-6	9,418	-0.06%
2024/03/28	20	22.88	0	0.00	22.90	20	9,127	0.22%
2024/03/27	2	23.05	4.1	23.00	23.00	-2.1	9,025	-0.02%
2024/03/26	2	23.03	140	23.10	23.05	-138	9,034	-1.53%	大賣/鉅額交易
2024/03/25	10	22.80	0	0.00	22.90	10	8,974	0.11%
2024/03/22	2.1	23.02	25.7	23.00	22.95	-23.6	8,953	-0.26%
2024/03/21	0	0.00	76	22.95	23.00	-76	8,805	-0.86%
2024/03/20	4.2	22.67	9	22.56	22.55	-4.9	8,693	-0.06%
2024/03/19	1	22.80	0	0.00	22.80	1	8,611	0.01%
2024/03/18	0	0.00	4.4	23.01	22.95	-4.4	8,441	-0.05%
2024/03/15	2.1	22.71	18.5	22.86	23.00	-16.4	8,256	-0.20%
2024/03/14	7	22.49	42.3	22.49	22.80	-35.3	7,861	-0.45%
2024/03/13	0	0.00	1	22.15	22.15	-1	7,452	-0.01%
2024/03/12	1.1	22.09	0	0.00	22.05	1.1	7,346	0.01%
2024/03/11	4	22.04	0	0.00	22.00	4	7,352	0.05%
2024/03/08	1.7	21.91	6	21.96	22.00	-4.3	7,333	-0.06%
2024/03/07	8	21.78	5	21.75	21.85	3	7,168	0.04%
2024/03/06	1	21.80	1.3	21.85	21.80	-0.3	7,130	0.00%
2024/03/05	1	21.80	10	21.70	21.70	-9	7,926	-0.11%
2024/03/04	0	0.00	60	21.75	21.75	-60	7,954	-0.75%
2024/03/01	1	21.90	5.5	21.85	21.85	-4.5	8,074	-0.06%
2024/02/29	25	21.80	14	21.91	22.00	11	8,180	0.13%
2024/02/27	1	21.70	10	21.80	21.85	-9	8,013	-0.11%
2024/02/26	11	21.65	0	0.00	21.60	11	7,956	0.14%
2024/02/23	0	0.00	2	21.75	21.75	-2	7,966	-0.03%
2024/02/22	1.1	21.71	3	21.78	21.70	-1.9	8,148	-0.02%
2024/02/21	3	21.77	0	0.00	21.80	3	8,156	0.04%
2024/02/20	0	0.00	2.9	21.80	21.85	-2.9	8,256	-0.04%
2024/02/19	6	21.84	0	0.00	21.90	6	8,389	0.07%
2024/02/16	4	21.71	0	21.80	21.75	4	8,616	0.05%
2024/02/15	10	21.70	7	21.71	21.75	3	8,605	0.03%
2024/02/05	8	21.75	0	0.00	21.75	8	8,515	0.09%
2024/02/01	0	0.00	6.2	21.84	21.85	-6.2	8,461	-0.07%
2024/01/31	0.1	21.65	0	0.00	21.60	0.1	8,431	0.00%
2024/01/30	0.1	21.60	10	21.60	21.50	-9.9	8,387	-0.12%
2024/01/29	0	0.00	10	21.75	21.75	-10	8,452	-0.12%
2024/01/26	0	0.00	15	21.62	21.65	-15	8,481	-0.18%
2024/01/25	5	21.40	0	0.00	21.40	5	8,491	0.06%
2024/01/24	11	21.40	2.1	21.40	21.40	8.9	8,466	0.10%
2024/01/23	0	0.00	10	21.30	21.35	-10	8,485	-0.12%
2024/01/22	0.1	21.30	10	21.30	21.25	-9.9	8,592	-0.12%
2024/01/19	1	21.10	4	21.20	21.20	-3	8,570	-0.04%
2024/01/18	4	21.15	0	0.00	21.10	4	8,609	0.05%
2024/01/17	104.1	21.22	6	21.21	21.05	98.1	8,642	1.14%	大買/
2024/01/16	11	21.49	0	0.00	21.45	11	8,394	0.13%
2024/01/15	1	21.85	0	0.00	21.85	1	8,238	0.01%
2024/01/12	59	22.05	0	0.00	22.00	59	8,368	0.71%
2024/01/11	0	0.00	11	22.20	22.10	-11	8,423	-0.13%
2024/01/10	65	22.00	0	0.00	21.95	65	8,392	0.77%
2024/01/09	0	0.00	9	22.05	21.95	-9	8,369	-0.11%
2024/01/08	0	0.00	1	22.15	22.20	-1	8,386	-0.01%
2024/01/04	1	22.05	0	0.00	22.00	1	8,524	0.01%
2024/01/03	6	22.03	0	0.00	22.00	6	8,763	0.07%
2024/01/02	3	22.25	1	22.25	22.35	2	8,734	0.02%
2023/12/29	0	0.00	1	22.40	22.35	-1	8,785	-0.01%
2023/12/28	0	0.00	13	22.33	22.40	-13	9,047	-0.14%
2023/12/27	2	22.15	1	22.25	22.25	1	9,000	0.01%
2023/12/25	0	0.00	1	21.85	21.95	-1	8,979	-0.01%
2023/12/22	3.1	21.85	0	0.00	21.90	3.1	9,044	0.03%
2023/12/21	53	21.75	0	0.00	21.85	53	9,195	0.58%
2023/12/20	108	22.09	20	22.10	21.90	88	9,149	0.96%	大買/
2023/12/19	7	22.16	0	0.00	22.20	7	9,049	0.08%
2023/12/18	0	0.00	1	22.30	22.35	-1	9,185	-0.01%
2023/12/15	0.2	22.30	4	22.44	22.25	-3.8	9,172	-0.04%
2023/12/14	0	0.00	44.3	22.39	22.40	-44.3	9,009	-0.49%
2023/12/12	25	22.25	1	22.20	22.20	24	8,996	0.27%
2023/12/11	0	0.00	11	22.20	22.20	-11	9,087	-0.12%
2023/12/08	1	22.05	1	22.00	22.10	0	9,091	0.00%
2023/12/07	7	21.93	1	21.95	22.00	6	9,126	0.07%
2023/12/06	0	0.00	16	22.13	22.15	-16	9,160	-0.17%
2023/12/05	0.7	21.90	0.2	21.85	22.00	0.5	9,092	0.01%
2023/12/01	3	21.98	0	0.00	21.95	3	9,145	0.03%
2023/11/30	0.2	22.05	2	22.10	22.25	-1.8	9,118	-0.02%
2023/11/29	1	22.00	5	22.15	22.05	-4	8,298	-0.05%
2023/11/28	0	0.00	35	22.05	22.10	-35	8,178	-0.43%
2023/11/27	0	0.00	10.8	21.94	21.85	-10.8	8,488	-0.13%
2023/11/24	2	21.70	14	21.79	21.90	-12	8,357	-0.14%
2023/11/23	0	0.00	1	21.70	21.80	-1	8,388	-0.01%
2023/11/22	0.1	21.70	5	21.74	21.80	-4.9	8,363	-0.06%
2023/11/21	1	21.70	1.2	21.80	21.85	-0.2	8,432	0.00%
2023/11/20	1	21.45	0.3	21.55	21.60	0.7	8,468	0.01%
2023/11/17	0	0.00	3	21.70	21.60	-3	8,529	-0.04%
2023/11/16	0	0.00	22.3	21.45	21.50	-22.3	8,413	-0.26%
2023/11/15	2	21.25	23	21.29	21.45	-21	8,316	-0.25%
2023/11/10	2	20.65	0	0.00	20.90	2	8,559	0.02%
2023/11/08	40	20.90	0	0.00	20.85	40	8,821	0.45%
2023/11/06	0	0.00	0.6	20.95	20.95	-0.6	8,959	-0.01%
2023/11/03	5	20.85	20	20.85	20.85	-15	8,904	-0.17%
2023/11/02	100	20.70	1	20.65	20.60	99	8,963	1.10%
2023/11/01	1	20.40	0	0.00	20.40	1	8,986	0.01%
2023/10/31	4	20.31	0	0.00	20.30	4	9,086	0.04%
2023/10/30	3.1	20.30	0	0.00	20.30	3.1	9,213	0.03%
2023/10/27	0	0.00	0.1	20.40	20.45	-0.1	9,210	0.00%
2023/10/26	8.3	20.30	0	0.00	20.25	8.3	9,321	0.09%
2023/10/25	7.1	20.39	20	20.50	20.40	-12.9	9,265	-0.14%
2023/10/24	12	20.48	0.4	20.55	20.40	11.6	9,230	0.13%
2023/10/23	15.1	20.51	0	0.00	20.50	15.1	9,231	0.16%
2023/10/20	82.7	20.55	39	20.55	20.50	43.7	9,209	0.47%
2023/10/19	3.2	20.71	20	20.70	20.75	-16.8	9,104	-0.18%
2023/10/18	5	20.90	3	20.90	20.80	2	9,079	0.02%
2023/10/17	5	20.95	0	0.00	20.95	5	9,086	0.06%
2023/10/16	0	0.00	3	21.00	21.00	-3	9,076	-0.03%
2023/10/12	0	0.00	11	21.16	21.20	-11	9,112	-0.12%
2023/10/11	23	20.94	28	20.90	21.00	-5	9,086	-0.06%
2023/10/06	40	20.55	1	20.50	20.55	39	8,898	0.44%
2023/10/05	0	0.00	20	20.40	20.30	-20	8,934	-0.22%
2023/10/04	13.1	20.27	60	20.28	20.20	-46.9	8,920	-0.53%
2023/10/03	33.1	20.50	0	0.00	20.45	33.1	8,707	0.38%
2023/10/02	4	20.55	0	0.00	20.55	4	8,817	0.05%
2023/09/28	2.2	20.55	0	0.00	20.50	2.2	9,148	0.02%
2023/09/27	52.3	20.57	0	0.00	20.50	52.3	9,172	0.57%
2023/09/26	17.2	20.58	0	0.00	20.55	17.2	9,154	0.19%
2023/09/25	11	20.80	0.1	20.80	20.75	10.9	9,020	0.12%
2023/09/22	2.9	20.68	0	0.00	20.70	2.9	9,164	0.03%
2023/09/21	25.1	20.68	20	20.70	20.60	5.1	9,204	0.06%
2023/09/20	7	20.91	0	0.00	20.90	7	9,068	0.08%
2023/09/19	13	20.90	2	20.90	20.85	11	9,071	0.12%
2023/09/18	2	20.88	0	0.00	20.95	2	9,082	0.02%
2023/09/15	15	21.09	0	0.00	21.00	15	9,141	0.16%
2023/09/14	5	20.98	30.9	21.13	21.20	-25.9	9,011	-0.29%
2023/09/13	15	20.83	0	0.00	20.90	15	8,930	0.17%
2023/09/12	141.2	20.80	1	20.75	20.90	140.2	9,069	1.55%	大買/鉅額交易
2023/09/11	0.1	20.75	0	0.00	20.75	0.1	9,029	0.00%
2023/09/08	1.1	20.51	0.5	20.60	20.55	0.6	8,994	0.01%
2023/09/06	29.1	20.59	0	0.00	20.50	29.1	9,038	0.32%
2023/09/04	5	20.71	0	0.00	20.70	5	9,002	0.06%
2023/09/01	1	20.60	0	20.75	20.60	1	9,050	0.01%
2023/08/31	24.7	20.63	0.6	20.85	20.50	24.1	9,070	0.27%
2023/08/30	3	20.88	4	20.86	20.85	-1	8,620	-0.01%
2023/08/29	25	20.74	2	20.75	20.70	23	8,741	0.26%
2023/08/28	1.4	20.68	8	20.78	20.80	-6.6	8,757	-0.08%
2023/08/25	13.1	20.64	0	0.00	20.60	13.1	9,983	0.13%
2023/08/24	46.2	20.71	2	20.85	20.70	44.2	10,088	0.44%
2023/08/23	14.1	20.82	23	20.86	20.80	-8.9	10,050	-0.09%
2023/08/22	2	20.95	7	20.95	20.90	-5	10,047	-0.05%
2023/08/21	0.6	21.00	1	20.90	20.90	-0.4	10,108	0.00%
2023/08/18	34.7	20.79	5	20.88	20.80	29.7	10,119	0.29%
2023/08/17	26.3	20.88	19	20.86	20.85	7.3	10,146	0.07%
2023/08/16	26	21.68	3.1	21.70	21.60	22.9	10,018	0.23%
2023/08/15	8	21.91	3	22.15	21.90	5	9,945	0.05%
2023/08/14	12	22.12	15	22.11	22.15	-3	9,949	-0.03%
2023/08/11	23	22.39	2	22.35	22.30	21	10,042	0.21%
2023/08/10	72	22.29	2	22.35	22.30	70	10,069	0.70%
2023/08/09	0	0.00	2	22.20	22.30	-2	10,027	-0.02%
2023/08/08	5	22.15	1	22.15	22.10	4	10,034	0.04%
2023/08/07	5	22.25	0	0.00	22.25	5	9,991	0.05%
2023/08/04	0.8	22.30	0	0.00	22.25	0.8	10,055	0.01%
2023/08/02	40	22.18	0	0.00	22.15	40	10,028	0.40%
2023/08/01	6	22.39	4	22.44	22.55	2	9,979	0.02%
2023/07/31	0	0.00	3	22.35	22.25	-3	9,921	-0.03%
2023/07/28	5	22.20	0	0.00	22.20	5	9,898	0.05%
2023/07/27	1	22.30	0	0.00	22.30	1	9,934	0.01%
2023/07/26	1	22.10	0	0.00	22.20	1	10,146	0.01%
2023/07/25	2	22.00	2	22.00	22.10	0	11,061	0.00%
2023/07/24	3.6	21.98	0.1	22.00	21.90	3.5	11,060	0.03%
2023/07/20	1.6	22.25	2	22.23	22.25	-0.4	11,086	0.00%
2023/07/18	2.1	22.15	0	0.00	22.15	2.1	11,021	0.02%
2023/07/14	7	21.86	4	22.00	22.05	3	10,992	0.03%
2023/07/12	0	0.00	1	21.85	21.85	-1	10,975	-0.01%
2023/07/11	10	21.83	2.1	21.80	21.80	7.9	10,956	0.07%
2023/07/10	4	21.45	1	21.60	21.40	3	10,960	0.03%
2023/07/07	8.7	21.41	0	0.00	21.40	8.7	10,921	0.08%
2023/07/06	39.3	21.77	1	21.85	21.60	38.3	10,801	0.35%
2023/07/05	10	22.01	0	0.00	22.00	10	10,449	0.10%
2023/07/04	15	22.07	1.4	22.06	22.05	13.6	10,363	0.13%
2023/07/03	6	22.16	0	0.00	22.10	6	10,402	0.06%
2023/06/30	1.2	22.12	41.1	22.11	22.20	-39.9	10,462	-0.38%
2023/06/29	5	22.15	0	0.00	22.15	5	10,317	0.05%
2023/06/28	1	22.20	3.4	22.15	22.15	-2.4	10,277	-0.02%
2023/06/26	1	22.25	5	22.25	22.25	-4	10,263	-0.04%
2023/06/21	0	0.00	4.4	22.27	22.35	-4.4	10,281	-0.04%
2023/06/20	4.6	22.26	0	0.00	22.25	4.6	10,383	0.04%
2023/06/19	0	0.00	0.3	22.35	22.35	-0.3	10,418	0.00%
2023/06/16	4	22.28	0	0.00	22.20	4	10,438	0.04%
2023/06/15	1	22.35	103	22.30	22.40	-102	10,337	-0.99%	大賣/鉅額交易
2023/06/14	2	22.45	6	22.40	22.45	-4	10,473	-0.04%
2023/06/13	2	22.45	8	22.45	22.45	-6	10,744	-0.06%
2023/06/12	0	0.00	9	22.34	22.30	-9	10,905	-0.08%
2023/06/09	7	22.30	0	0.00	22.25	7	11,120	0.06%
2023/06/08	2	22.33	0	0.00	22.35	2	11,180	0.02%
2023/06/07	11	22.35	15	22.40	22.40	-4	11,297	-0.04%
2023/06/06	2	22.40	0	0.00	22.35	2	11,312	0.02%
2023/06/02	0	0.00	4	22.30	22.30	-4	11,361	-0.04%
2023/06/01	0	0.00	10	22.30	22.20	-10	11,280	-0.09%
2023/05/31	15	22.27	1	22.30	22.25	14	11,234	0.12%
2023/05/30	0	0.00	1	22.25	22.25	-1	10,021	-0.01%
2023/05/29	3	22.20	50	22.25	22.20	-47	10,002	-0.47%
2023/05/26	13	22.27	0	0.00	22.25	13	9,945	0.13%
2023/05/25	12	22.34	0	0.00	22.30	12	9,922	0.12%
2023/05/24	0	0.00	5	22.55	22.55	-5	9,900	-0.05%
2023/05/23	0	0.00	1	22.65	22.65	-1	9,887	-0.01%
2023/05/22	5.6	22.71	0	0.00	22.65	5.6	9,796	0.06%
2023/05/19	0	0.00	1	22.65	22.75	-1	9,738	-0.01%
2023/05/18	1	22.35	2.3	22.45	22.55	-1.3	9,576	-0.01%
2023/05/17	10.9	22.11	10	22.44	22.35	0.9	9,499	0.01%
2023/05/16	0	0.00	8	22.05	22.10	-8	9,301	-0.09%
2023/05/15	1	21.75	0	0.00	21.95	1	9,289	0.01%
2023/05/12	4	21.96	8	21.96	21.90	-4	9,310	-0.04%
2023/05/11	0.5	22.10	1	22.10	22.10	-0.5	9,303	-0.01%
2023/05/10	4	22.10	15	22.11	22.20	-11	9,272	-0.12%
2023/05/09	0.5	22.05	42	21.95	22.05	-41.5	9,211	-0.45%
2023/05/08	11	22.04	1	22.05	22.00	10	9,272	0.11%
2023/05/05	5	22.00	255.5	21.95	22.00	-250.5	9,200	-2.72%	大賣/鉅額交易
2023/05/04	0	0.00	16	21.93	21.95	-16	9,216	-0.17%
2023/05/02	15.2	21.84	46	21.77	21.90	-30.8	9,429	-0.33%
2023/04/28	41.1	21.87	74.2	21.75	21.90	-33.1	9,633	-0.34%
2023/04/27	2	22.80	0	0.00	22.80	2	8,832	0.02%
2023/04/26	1	22.80	3	22.90	22.95	-2	8,896	-0.02%
2023/04/24	0	0.00	0.1	22.85	22.85	-0.1	9,083	0.00%
2023/04/21	0.1	22.75	0	0.00	22.80	0.1	9,307	0.00%
2023/04/20	0.6	22.85	0	0.00	22.75	0.6	9,398	0.01%
2023/04/19	4	22.85	3	22.85	22.80	1	9,707	0.01%
2023/04/18	1.1	22.70	0	0.00	22.70	1.1	9,668	0.01%
2023/04/17	1	22.75	0.9	22.85	22.70	0.1	9,663	0.00%
2023/04/14	0.4	22.80	0	0.00	22.80	0.4	9,598	0.00%
2023/04/13	0	0.00	3	22.68	22.70	-3	9,682	-0.03%
2023/04/12	0	0.00	15	22.69	22.55	-15	9,657	-0.16%
2023/04/11	0	0.00	10	22.64	22.65	-10	9,705	-0.10%
2023/04/07	0.4	22.50	2	22.40	22.45	-1.6	9,662	-0.02%
2023/04/06	2	22.43	9.1	22.37	22.50	-7.1	9,663	-0.07%
2023/03/31	0	0.00	2	22.35	22.35	-2	9,602	-0.02%
2023/03/30	0	0.00	2	22.20	22.20	-2	9,499	-0.02%
2023/03/29	1	22.25	4	22.30	22.30	-3	9,525	-0.03%
2023/03/28	1.1	22.10	3.9	22.15	22.15	-2.8	9,641	-0.03%
2023/03/27	2	22.10	0	0.00	22.10	2	9,761	0.02%
2023/03/24	0	0.00	2.5	21.94	22.10	-2.5	9,921	-0.03%
2023/03/23	5.9	21.94	0	0.00	22.05	5.9	9,859	0.06%
2023/03/22	0	0.00	2	21.95	22.05	-2	9,783	-0.02%
2023/03/21	0	0.00	5	21.60	21.75	-5	9,835	-0.05%
2023/03/20	6.6	21.44	30	21.50	21.45	-23.4	9,787	-0.24%
2023/03/17	7	21.59	0	0.00	21.65	7	9,778	0.07%
2023/03/16	43.1	21.57	2	21.50	21.55	41.1	9,654	0.43%
2023/03/15	41.3	22.10	0	0.00	21.95	41.3	9,537	0.43%
2023/03/14	18.7	22.24	0	0.00	22.15	18.7	9,431	0.20%
2023/03/13	4.1	22.46	1	22.45	22.50	3.1	9,221	0.03%
2023/03/10	8	22.60	97	22.70	22.60	-89	9,132	-0.97%
2023/03/08	2.1	22.90	0	0.00	22.90	2.1	9,380	0.02%
2023/03/07	1	22.90	15	23.00	23.05	-14	9,353	-0.15%
2023/03/06	0	22.95	5	23.00	22.90	-5	9,487	-0.05%
2023/03/03	0.2	22.85	0	0.00	22.75	0.2	9,570	0.00%
2023/03/02	2	22.75	2.1	22.78	22.75	-0.1	9,626	0.00%
2023/02/24	0.2	22.98	5	22.95	22.85	-4.9	9,437	-0.05%
2023/02/23	0	23.00	10	23.03	22.95	-10	9,392	-0.11%
2023/02/22	0.9	22.95	0	0.00	22.95	0.9	9,382	0.01%
2023/02/21	3	22.85	0	0.00	22.85	3	9,365	0.03%
2023/02/20	0.6	23.00	1	23.00	23.00	-0.4	9,470	0.00%
2023/02/17	3.6	22.86	0	0.00	22.90	3.6	9,558	0.04%
2023/02/15	11	22.77	0	0.00	22.75	11	9,975	0.11%
2023/02/14	1	22.90	2	22.98	23.00	-1	9,927	-0.01%
2023/02/13	0.1	22.70	0	0.00	22.75	0.1	9,939	0.00%
2023/02/10	6	22.53	1	22.65	22.70	5	9,897	0.05%
2023/02/09	2	22.50	0	0.00	22.55	2	9,857	0.02%
2023/02/03	1	22.75	0	22.90	22.75	1	9,790	0.01%
2023/02/02	5	22.78	1	22.80	22.80	4	9,861	0.04%
2023/02/01	0	0.00	0	22.95	22.90	0	9,863	0.00%
2023/01/31	28	22.93	0	0.00	22.75	28	9,935	0.28%
2023/01/30	1	22.90	4	22.89	23.40	-3	9,757	-0.03%
2023/01/17	56	23.09	0	0.00	22.95	56	9,472	0.59%
2023/01/16	0	23.15	1	23.15	23.20	-1	9,417	-0.01%
2023/01/13	32	22.75	0	0.00	22.80	32	9,417	0.34%
2023/01/12	2	22.90	0	0.00	22.85	2	9,548	0.02%
2023/01/10	14	23.39	10	23.37	23.50	4	9,402	0.04%
2023/01/09	0	0.00	16.2	23.29	23.40	-16.2	9,458	-0.17%
2023/01/06	0	0.00	10	22.80	22.80	-10	9,312	-0.11%
2023/01/05	8	22.75	0	0.00	22.65	8	9,545	0.08%
2023/01/03	6	22.60	1	22.65	22.70	5	9,796	0.05%
2022/12/30	0	0.00	10	22.54	22.45	-10	9,725	-0.10%
2022/12/21	4	22.65	0.1	22.70	22.65	3.9	10,575	0.04%
2022/12/20	1.4	22.87	3	22.78	22.80	-1.6	10,693	-0.02%
2022/12/19	3	22.65	3.2	22.68	22.85	-0.2	10,666	0.00%
2022/12/16	0	0.00	1	22.70	22.65	-1	10,580	-0.01%
2022/12/15	3	22.55	0.2	22.65	22.70	2.8	10,575	0.03%
2022/12/14	11.4	22.56	4	22.64	22.70	7.4	10,663	0.07%
2022/12/13	0	22.75	0	0.00	22.35	0	10,604	0.00%
2022/12/12	0	0.00	0	22.55	22.70	0	10,535	0.00%
2022/12/08	0	0.00	4.3	22.50	22.55	-4.3	10,891	-0.04%
2022/12/07	0	0.00	13.1	22.53	22.60	-13.1	10,969	-0.12%
2022/12/06	1.1	22.21	0	0.00	22.05	1.1	10,870	0.01%
2022/12/05	3	22.32	0	0.00	22.25	3	10,831	0.03%
2022/12/02	4	22.48	0	0.00	22.40	4	10,830	0.04%
2022/12/01	0.1	22.60	4.1	22.65	22.80	-4.1	10,914	-0.04%
2022/11/30	0	0.00	2	22.60	22.70	-2	10,886	-0.02%
2022/11/29	5	22.11	2	22.30	22.35	3	10,564	0.03%
2022/11/28	1	21.85	0	0.00	22.05	1	10,557	0.01%
2022/11/25	2.2	22.23	0	0.00	22.25	2.2	10,528	0.02%
2022/11/18	0	0.00	1	21.70	21.70	-1	10,464	-0.01%
2022/11/17	1	21.90	1	21.90	21.95	0	10,427	0.00%
2022/11/16	1	22.00	0.2	22.10	22.05	0.8	10,485	0.01%
2022/11/15	1	22.00	6	22.20	22.35	-5	10,420	-0.05%
2022/11/14	0	0.00	31.5	22.21	22.25	-31.5	10,356	-0.30%
2022/11/11	0	22.05	62.1	22.17	22.25	-62.1	10,158	-0.61%
2022/11/09	0	0.00	44.1	21.74	21.85	-44.1	10,054	-0.44%
2022/11/08	1	21.45	2.1	21.55	21.60	-1.1	10,101	-0.01%
2022/11/07	0.1	21.35	3.3	21.36	21.40	-3.2	10,256	-0.03%
2022/11/04	0	20.81	1	21.20	21.30	-1	10,652	-0.01%
2022/11/03	9	20.91	0	0.00	20.85	9	11,339	0.08%
2022/11/02	11.3	21.16	0	0.00	21.10	11.3	11,642	0.10%
2022/11/01	0	0.00	17.1	21.30	21.40	-17.1	11,798	-0.14%
2022/10/31	255	21.10	0	0.00	21.05	255	11,907	2.14%	大買/鉅額交易
2022/10/28	2	20.95	2	21.20	21.05	0	11,889	0.00%
2022/10/27	0	0.00	2	21.40	21.15	-2	11,929	-0.02%
2022/10/26	0	0.00	6	21.32	21.20	-6	11,905	-0.05%
2022/10/25	30	20.80	4	21.00	21.10	26	11,906	0.22%
2022/10/24	0.7	20.91	4	20.91	20.80	-3.3	11,924	-0.03%
2022/10/21	1	20.75	6	20.75	20.80	-5	11,941	-0.04%
2022/10/20	8	19.95	263	20.20	20.40	-255	11,971	-2.13%	大賣/鉅額交易
2022/10/19	5	20.50	0	0.00	20.30	5	11,752	0.04%
2022/10/18	0.6	20.50	3	20.55	20.55	-2.4	11,730	-0.02%
2022/10/17	15	20.37	0	0.00	20.45	15	11,714	0.13%
2022/10/14	11	20.88	0	0.00	20.80	11	11,648	0.09%
2022/10/13	23.3	21.06	0	0.00	20.80	23.3	11,588	0.20%
2022/10/11	13.2	21.49	0	0.00	21.50	13.2	11,351	0.12%
2022/10/07	5.1	22.12	0	0.00	22.00	5.1	11,329	0.05%
2022/10/06	1	22.30	0	0.00	22.30	1	11,316	0.01%
2022/10/05	2	22.23	0	0.00	22.10	2	11,381	0.02%
2022/10/04	9	22.10	6	22.15	22.25	3	11,423	0.03%
2022/10/03	2	22.15	3	22.07	22.05	-1	11,352	-0.01%
2022/09/30	0.7	22.35	0	0.00	22.25	0.7	11,278	0.01%
2022/09/29	0.8	22.52	3	22.47	22.50	-2.2	11,213	-0.02%
2022/09/28	0	0.00	2	22.48	22.45	-2	11,165	-0.02%
2022/09/26	6	22.58	3	22.60	22.55	3	10,916	0.03%
2022/09/23	1	22.80	1	22.90	22.80	0.1	10,906	0.00%
2022/09/22	3	22.72	9.3	22.77	22.80	-6.3	10,989	-0.06%
2022/09/20	0	0.00	1.1	23.11	23.15	-1.1	10,823	-0.01%
2022/09/19	1	23.20	2	23.23	23.10	-1	10,861	-0.01%
2022/09/16	0	0.00	32.2	23.27	23.40	-32.2	10,897	-0.30%
2022/09/14	3	22.88	0	0.00	22.90	3	10,586	0.03%
2022/09/13	0.2	23.30	1	23.40	23.20	-0.8	10,705	-0.01%
2022/09/12	0	23.10	2.8	23.19	23.25	-2.8	10,856	-0.03%
2022/09/08	0.6	23.00	0.7	23.00	23.00	-0.1	10,992	0.00%
2022/09/07	12	22.80	0	0.00	22.80	12	11,111	0.11%
2022/09/06	1	23.10	15	23.00	23.20	-14	11,126	-0.13%
2022/09/05	0	0.00	20	22.75	22.95	-20	11,106	-0.18%
2022/09/02	8	22.81	0	0.00	22.75	8	11,255	0.07%
2022/09/01	5	22.84	0	0.00	22.85	5	11,220	0.04%
2022/08/31	0	0.00	1	23.20	23.25	-1	11,099	-0.01%
2022/08/30	7	23.03	0	0.00	23.00	7	11,025	0.06%
2022/08/29	1	23.00	0	0.00	22.95	1	10,973	0.01%
2022/08/26	1	23.30	0	0.00	23.20	1	10,937	0.01%
2022/08/24	1	22.85	3	22.85	22.85	-2	11,046	-0.02%
2022/08/23	7.1	22.91	1	22.90	22.90	6.1	11,387	0.05%
2022/08/22	5	23.10	4	23.10	23.20	1	11,472	0.01%
2022/08/19	7	23.31	4	23.30	23.35	3	11,564	0.03%
2022/08/18	2	23.43	1	23.45	23.45	1	11,625	0.01%
2022/08/17	10	23.53	1	23.45	23.60	9	11,800	0.08%
2022/08/16	0	0.00	6.1	23.50	23.55	-6.1	11,829	-0.05%
2022/08/15	1	23.50	6	23.53	23.60	-5	11,918	-0.04%
2022/08/12	2	23.50	29	23.46	23.60	-27	12,000	-0.22%
2022/08/11	12.7	23.25	19	23.14	23.40	-6.3	12,096	-0.05%
2022/08/10	181	24.32	45	24.38	24.35	136	11,935	1.14%	大買/鉅額交易
2022/08/09	5	23.78	7.8	23.82	23.90	-2.8	11,262	-0.02%
2022/08/08	15	23.36	3	23.48	23.50	12	11,028	0.11%
2022/08/05	4	23.25	4	23.30	23.30	0	11,019	0.00%
2022/08/04	8	22.97	0	0.00	22.95	8	11,111	0.07%
2022/08/03	8	22.97	20	22.90	23.00	-12	11,125	-0.11%
2022/08/02	5	22.99	0	0.00	23.10	5	11,197	0.04%
2022/08/01	3	23.28	23	23.25	23.25	-20	11,344	-0.18%
2022/07/29	11.9	23.12	35	23.15	23.10	-23.1	11,403	-0.20%
2022/07/28	39	22.98	26.7	23.05	23.05	12.3	11,334	0.11%
2022/07/27	0	0.00	115.7	22.76	22.80	-115.7	11,227	-1.03%	大賣/鉅額交易
2022/07/26	11.8	22.32	21	22.35	22.35	-9.2	11,148	-0.08%
2022/07/25	0	0.00	31	22.35	22.35	-31	11,188	-0.28%
2022/07/22	10	22.09	0	0.00	22.15	10	11,362	0.09%
2022/07/21	1	21.75	0	0.00	22.10	1	11,500	0.01%
2022/07/20	12	21.83	27	21.73	21.70	-15	11,645	-0.13%
2022/07/19	2	21.70	0	0.00	21.75	2	11,751	0.02%
2022/07/15	19.2	21.51	0	0.00	21.45	19.2	12,051	0.16%
2022/07/14	3.6	22.05	0	0.00	21.95	3.6	11,957	0.03%
2022/07/13	14.1	21.86	9	21.90	22.00	5.1	12,006	0.04%
2022/07/12	4.2	21.40	0	0.00	21.40	4.2	12,138	0.03%
2022/07/11	2	21.90	0	0.00	21.85	2	12,138	0.02%
2022/07/08	33	22.15	0.1	22.30	22.15	32.9	12,347	0.27%
2022/07/06	6	22.27	0	0.00	22.10	6	12,479	0.05%
2022/07/05	0	0.00	2	22.63	22.65	-2	12,597	-0.02%
2022/07/01	1	22.45	12	22.61	22.40	-11	12,965	-0.08%
2022/06/30	3	22.78	0	0.00	22.60	3	13,150	0.02%
2022/06/28	0	0.00	1	23.20	23.20	-1	13,306	-0.01%
2022/06/27	0	0.00	2	23.30	23.15	-2	13,520	-0.01%
2022/06/24	0	23.15	2	23.15	23.15	-2	13,498	-0.01%
2022/06/22	6	23.05	5	22.75	22.85	1	13,471	0.01%
2022/06/21	0	0.00	20	23.03	23.05	-20	13,560	-0.15%
2022/06/20	2	22.28	0	0.00	22.25	2	13,523	0.01%
2022/06/17	17	22.67	0	0.00	22.65	17	13,356	0.13%
2022/06/16	6	23.10	5	23.23	22.90	1	13,196	0.01%
2022/06/15	0	0.00	2	23.20	23.05	-2	13,302	-0.02%
2022/06/14	11	22.69	26	22.76	23.05	-15	13,482	-0.11%
2022/06/13	35	22.69	0	0.00	22.75	35	13,591	0.26%
2022/06/10	3	23.25	0	0.00	23.20	3	13,495	0.02%
2022/06/07	79	23.27	0	0.00	23.25	79	13,725	0.58%
2022/06/06	65	23.47	0	0.00	23.50	65	13,886	0.47%
2022/06/02	2	23.45	2	23.48	23.45	0	14,224	0.00%
2022/06/01	1	23.45	0	0.00	23.45	1	14,595	0.01%
2022/05/31	1	23.70	2	23.85	23.80	-1	14,638	-0.01%
2022/05/30	0	0.00	15	23.87	23.95	-15	14,318	-0.10%
2022/05/27	0	0.00	7	23.52	23.60	-7	14,332	-0.05%
2022/05/25	0	0.00	3	23.07	23.20	-3	14,590	-0.02%
2022/05/24	251	22.95	15	22.99	22.90	236	14,713	1.60%	大買/鉅額交易
2022/05/23	10	22.88	3	22.95	22.85	7	14,608	0.05%
2022/05/20	0	22.70	2	22.75	22.70	-2	14,686	-0.01%
2022/05/19	6	22.28	0	0.00	22.40	6	14,552	0.04%
2022/05/18	10	22.45	56	22.29	22.90	-46	14,313	-0.32%
2022/05/17	3	21.95	0	0.00	22.00	3	14,125	0.02%
2022/05/16	2	21.80	6	21.82	21.90	-4	14,122	-0.03%
2022/05/13	139	21.84	7	21.94	21.90	132	14,073	0.94%	大買/鉅額交易
2022/05/12	19.2	21.97	0	0.00	21.80	19.2	14,082	0.14%
2022/05/11	5.1	22.33	0	0.00	22.35	5.1	13,909	0.04%
2022/05/10	1	21.90	0	0.00	22.35	1	13,929	0.01%
2022/05/09	6	22.38	17	22.20	22.20	-11	14,031	-0.08%
2022/05/06	17	22.69	1	22.75	22.85	16	14,106	0.11%
2022/05/04	5.3	23.45	1	23.50	23.40	4.3	14,222	0.03%
2022/05/03	4	23.50	0	0.00	23.45	4	14,444	0.03%
2022/04/29	5	23.60	3	23.65	23.75	2	14,605	0.01%
2022/04/28	48	23.24	3	23.30	23.50	45	14,821	0.30%
2022/04/27	6	23.46	9	23.53	23.45	-3	14,698	-0.02%
2022/04/26	4	23.60	13	23.68	23.85	-9	14,591	-0.06%
2022/04/25	31.4	23.11	0	0.00	23.15	31.4	14,463	0.22%
2022/04/22	76	23.20	45	23.34	23.65	31	14,406	0.22%
2022/04/21	32	23.46	0	0.00	23.40	32	14,478	0.22%
2022/04/20	9	23.61	5	23.55	23.90	4	14,506	0.03%
2022/04/19	5	23.60	1	23.90	23.60	4	14,591	0.03%
2022/04/18	22	23.75	5	23.35	23.55	17	14,840	0.11%
2022/04/15	33	24.27	7.4	24.16	24.25	25.6	14,736	0.17%
2022/04/14	57	24.54	3	24.45	24.40	54	14,804	0.36%
2022/04/13	1	25.10	0	0.00	25.10	1	14,646	0.01%
2022/04/12	6	24.88	1	24.95	24.90	5	14,592	0.03%
2022/04/11	10	25.16	44.1	25.56	25.05	-34.1	14,518	-0.23%
2022/04/08	4	25.06	10	24.84	25.10	-6	14,398	-0.04%
2022/04/07	44	24.89	83	25.27	24.60	-39	14,322	-0.27%
2022/04/06	4.1	24.94	8.3	24.92	25.20	-4.2	13,996	-0.03%
2022/04/01	7.4	24.30	10	24.39	24.40	-2.6	13,831	-0.02%
2022/03/31	0	0.00	23	24.45	24.35	-23	13,738	-0.17%
2022/03/30	4.4	23.76	13	23.86	23.90	-8.6	13,523	-0.06%
2022/03/29	3	23.47	0	0.00	23.45	3	13,300	0.02%
2022/03/28	2.2	23.48	0	0.00	23.60	2.2	13,273	0.02%
2022/03/25	4	23.65	1.8	23.60	23.65	2.2	13,233	0.02%
2022/03/24	4	23.80	0	0.00	23.80	4	13,237	0.03%
2022/03/23	0	0.00	5	23.57	23.80	-5	13,200	-0.04%
2022/03/22	0	0.00	8.1	23.30	23.35	-8.1	13,010	-0.06%
2022/03/21	12	23.24	13.7	23.20	23.25	-1.7	13,015	-0.01%
2022/03/18	1.1	23.25	1.1	23.45	23.30	0	12,995	0.00%
2022/03/17	4	23.05	9	23.28	23.15	-5	12,807	-0.04%
2022/03/16	2	22.60	25.5	22.65	22.90	-23.5	12,580	-0.19%
2022/03/15	4	22.45	3	22.35	22.50	1	12,488	0.01%
2022/03/14	0	0.00	1	22.40	22.50	-1	12,499	-0.01%
2022/03/11	2	22.35	5	22.42	22.40	-3	12,537	-0.02%
2022/03/10	5	22.05	9	22.31	22.45	-4	12,579	-0.03%
2022/03/09	3	21.97	4	22.00	21.90	-1	12,490	-0.01%
2022/03/08	13	21.77	0	0.00	21.95	13	12,340	0.11%
2022/03/07	8	22.07	1	22.05	22.10	7	12,050	0.06%
2022/03/04	3	22.58	5	22.68	22.70	-2	12,081	-0.02%
2022/03/03	4.1	22.73	0	0.00	22.75	4.1	12,055	0.03%
2022/03/02	0	0.00	6.8	22.76	22.85	-6.8	12,185	-0.06%
2022/03/01	0	0.00	2	22.50	22.55	-2	12,038	-0.02%
2022/02/25	12	22.05	2	21.95	22.10	10	11,805	0.08%
2022/02/24	7	22.33	0.5	22.30	22.25	6.5	11,547	0.06%
2022/02/23	1	22.60	0	0.00	22.65	1	11,253	0.01%
2022/02/22	5	22.56	0	0.00	22.65	5	11,348	0.04%
2022/02/21	1	22.80	2	22.80	22.85	-1	11,268	-0.01%
2022/02/18	1	22.85	0	0.00	22.85	1	11,336	0.01%
2022/02/17	2	23.10	3	23.08	23.00	-1	11,369	-0.01%
2022/02/15	2.3	22.85	0	0.00	22.80	2.3	11,413	0.02%
2022/02/14	1	22.80	20.5	22.71	22.85	-19.5	11,401	-0.17%
2022/02/10	7.3	23.05	11	23.00	23.20	-3.7	11,283	-0.03%
2022/02/09	7	23.00	2.1	22.98	23.10	5	11,214	0.04%
2022/02/08	10	22.90	58	22.84	22.85	-48	10,936	-0.44%
2022/01/26	15	21.95	34	21.90	21.85	-19	10,425	-0.18%
2022/01/25	2	21.55	0	0.00	21.70	2	10,423	0.02%
2022/01/24	6	21.67	0.4	21.70	21.85	5.6	10,230	0.05%
2022/01/21	0	0.00	205.1	21.88	21.95	-205.1	10,129	-2.02%	大賣/鉅額交易
2022/01/20	1	22.10	0	0.00	22.30	1	9,839	0.01%
2022/01/19	1	22.50	0	0.00	22.40	1	9,743	0.01%
2022/01/18	0	0.00	0.7	22.46	22.55	-0.7	9,734	-0.01%
2022/01/17	15	22.46	18	22.39	22.45	-3	9,626	-0.03%
2022/01/14	0	0.00	11.4	22.42	22.50	-11.4	9,461	-0.12%
2022/01/13	7	22.51	9.3	22.50	22.60	-2.3	9,286	-0.03%
2022/01/12	2	22.23	1.4	22.14	22.35	0.6	9,075	0.01%
2022/01/11	0	0.00	8.4	22.19	22.20	-8.4	8,965	-0.09%
2022/01/10	21.9	21.88	8	22.00	22.00	13.9	8,682	0.16%
2022/01/07	0	0.00	5.2	21.63	21.60	-5.2	8,566	-0.06%
2022/01/06	6	21.28	0	0.00	21.30	6	8,414	0.07%
2022/01/04	1	21.05	0	0.00	21.10	1	8,421	0.01%
2022/01/03	3	21.05	0	0.00	21.05	3	8,416	0.04%
2021/12/30	0	0.00	53.8	21.20	21.20	-53.8	8,390	-0.64%
2021/12/29	0	0.00	4.2	21.21	21.25	-4.2	8,526	-0.05%
2021/12/28	0	0.00	3	21.10	21.15	-3	8,505	-0.04%
2021/12/27	0	0.00	1	20.90	20.95	-1	8,505	-0.01%
2021/12/24	0	0.00	50	20.85	20.95	-50	8,742	-0.57%
2021/12/23	50	20.85	0	0.00	20.95	50	8,790	0.57%
2021/12/21	53	20.90	11	20.95	20.90	42	9,031	0.47%
2021/12/16	0	0.00	0.1	20.85	20.80	-0.1	9,053	0.00%
2021/12/15	1	20.85	1	20.85	20.80	0	9,468	0.00%
2021/12/14	0	0.00	80	20.92	20.95	-80	9,842	-0.81%
2021/12/13	1	21.20	53.1	21.08	21.05	-52.1	10,125	-0.51%
2021/12/10	0	0.00	127.1	21.04	21.00	-127.1	10,328	-1.23%	大賣/鉅額交易
2021/12/09	2	20.95	11	20.95	21.00	-9	10,456	-0.09%
2021/12/08	11	20.89	1	20.90	20.90	10	10,635	0.09%
2021/12/07	1	20.75	0	0.00	20.80	1	10,683	0.01%
2021/12/02	6	20.45	50	20.55	20.55	-44	10,753	-0.41%
2021/12/01	5	20.30	75	20.49	20.60	-70	10,836	-0.65%
2021/11/30	303	20.25	0	0.00	20.20	303	10,988	2.76%	大買/鉅額交易
2021/11/29	82	20.44	5	20.50	20.45	77	10,680	0.72%
2021/11/26	4	20.59	2	20.70	20.55	2	10,784	0.02%
2021/11/24	10	20.80	12	20.87	20.80	-2	11,235	-0.02%
2021/11/23	3	20.80	0	0.00	20.75	3	11,761	0.03%
2021/11/22	0	0.00	1	20.90	20.90	-1	12,009	-0.01%
2021/11/19	4	20.95	8	21.02	20.95	-4	12,108	-0.03%
2021/11/18	8	21.20	2	21.20	21.20	6	12,194	0.05%
2021/11/17	50	21.09	0	0.00	21.10	50	12,132	0.41%
2021/11/16	2	20.90	0	0.00	20.95	2	12,146	0.02%
2021/11/15	0	0.00	1	20.95	20.90	-1	12,319	-0.01%
2021/11/12	1.9	20.73	3.6	20.73	20.75	-1.7	12,284	-0.01%
2021/11/11	7	20.57	0	0.00	20.50	7	12,409	0.06%
2021/11/10	10	20.55	1	20.55	20.60	9	12,565	0.07%
2021/11/09	2	20.40	0	0.00	20.45	2	12,575	0.02%
2021/11/08	0	0.00	2	20.40	20.40	-2	12,673	-0.02%
2021/11/05	19.4	20.35	5	20.31	20.35	14.4	12,833	0.11%
2021/11/04	0.8	20.39	3	20.38	20.30	-2.2	12,860	-0.02%
2021/11/03	1.1	20.35	0	0.00	20.40	1.1	12,953	0.01%
2021/11/02	0	0.00	12	20.44	20.45	-12	13,079	-0.09%
2021/11/01	1.6	20.40	2	20.40	20.35	-0.4	13,153	0.00%
2021/10/29	0	0.00	6.1	20.33	20.35	-6.1	13,166	-0.05%
2021/10/28	4.8	20.36	27	20.31	20.40	-22.2	13,083	-0.17%
2021/10/27	2	20.40	2	20.38	20.35	0	13,141	0.00%
2021/10/26	4	20.50	20	20.43	20.50	-16	13,242	-0.12%
2021/10/25	1.3	20.33	13	20.34	20.35	-11.7	13,196	-0.09%
2021/10/21	0	0.00	10	20.40	20.35	-10	13,380	-0.07%
2021/10/20	0	0.00	1	20.35	20.35	-1	13,479	-0.01%
2021/10/19	0	0.00	2	20.30	20.25	-2	13,555	-0.01%
2021/10/18	0	20.30	2	20.30	20.30	-2	13,762	-0.01%
2021/10/15	0	0.00	2	20.20	20.20	-2	13,910	-0.01%
2021/10/13	0	0.00	3.2	20.13	20.10	-3.2	14,078	-0.02%
2021/10/12	4	20.00	15	20.08	20.10	-11	14,197	-0.08%
2021/10/08	9.2	20.15	0	0.00	20.15	9.2	14,142	0.07%
2021/10/07	0	0.00	1	20.30	20.30	-1	14,243	-0.01%
2021/10/06	4	20.06	0	0.00	20.20	4	14,303	0.03%
2021/10/05	2	20.15	0	0.00	20.10	2	14,382	0.01%
2021/10/04	3	20.20	0	0.00	20.20	3	14,455	0.02%
2021/10/01	2	20.10	3	20.15	20.25	-1	14,398	-0.01%
2021/09/29	13	20.21	12	20.21	20.35	1	14,165	0.01%
2021/09/28	1.7	20.41	0.2	20.55	20.45	1.5	14,079	0.01%
2021/09/24	1	20.65	4	20.70	20.55	-3	14,010	-0.02%
2021/09/23	0	0.00	4	20.38	20.45	-4	13,983	-0.03%
2021/09/22	15	20.12	16.3	20.16	20.15	-1.3	13,981	-0.01%
2021/09/17	12	20.65	9	20.69	20.50	3	13,614	0.02%
2021/09/16	8	20.52	40	20.55	20.55	-32	13,223	-0.24%
2021/09/15	45	21.10	10.2	21.12	21.10	34.8	12,919	0.27%
2021/09/14	11	21.15	1	21.10	21.15	10	12,725	0.08%
2021/09/13	2	21.05	2	21.05	21.05	0	12,555	0.00%
2021/09/10	2.6	20.90	1	20.95	20.95	1.6	12,417	0.01%
2021/09/09	0	0.00	3	20.85	20.80	-3	12,590	-0.02%
2021/09/08	0	0.00	2	20.90	20.90	-2	12,510	-0.02%
2021/09/07	1	20.85	0	0.00	20.90	1	12,485	0.01%
2021/09/06	6	20.95	51	20.96	20.95	-45	12,482	-0.36%
2021/09/03	0	0.00	15.3	20.88	20.95	-15.3	12,341	-0.12%
2021/09/02	2	20.50	20.8	20.50	20.65	-18.8	12,183	-0.15%
2021/09/01	4	20.70	4	20.75	20.60	0	12,052	0.00%
2021/08/31	9	20.56	3	20.65	20.90	6	11,840	0.05%
2021/08/30	10	20.48	17	20.53	20.70	-7	11,577	-0.06%
2021/08/27	11	20.35	2	20.40	20.45	9	11,224	0.08%
2021/08/26	4.9	19.94	5	20.00	19.95	-0.1	10,698	0.00%
2021/08/25	9	19.82	0.1	19.85	19.90	8.9	10,523	0.08%
2021/08/23	3	19.55	0	0.00	19.50	3	10,279	0.03%
2021/08/20	0	0.00	27	19.60	19.60	-27	10,324	-0.26%
2021/08/19	2	19.50	3	19.45	19.50	-1	10,540	-0.01%
2021/08/18	2	19.63	0	0.00	19.75	2	10,374	0.02%
2021/08/16	5	19.56	0	0.00	19.60	5	10,193	0.05%
2021/08/12	2	19.75	2.8	19.75	19.80	-0.8	10,022	-0.01%
2021/08/11	0.3	19.75	14	19.79	19.80	-13.7	9,922	-0.14%
2021/08/10	4	19.63	0	0.00	19.65	4	9,839	0.04%
2021/08/09	2	19.50	20	19.70	19.75	-18	10,120	-0.18%
2021/08/06	0	0.00	3.5	19.65	19.70	-3.5	10,091	-0.03%
2021/08/05	0	0.00	9	19.65	19.70	-9	10,269	-0.09%
2021/08/04	0	0.00	13	19.46	19.55	-13	10,852	-0.12%
2021/08/03	2	19.40	0	0.00	19.50	2	11,048	0.02%
2021/08/02	1	19.40	0	0.00	19.50	1	11,217	0.01%
2021/07/30	5	19.30	1	19.30	19.30	4	11,201	0.04%
2021/07/29	2	19.40	0	0.00	19.45	2	11,192	0.02%
2021/07/28	2	19.25	2	19.35	19.35	0	11,299	0.00%
2021/07/27	1	19.35	0	0.00	19.40	1	11,570	0.01%
2021/07/26	2	19.50	0	0.00	19.35	2	11,866	0.02%
2021/07/23	0	0.00	2	19.45	19.45	-2	11,931	-0.02%
2021/07/22	4	19.40	6	19.38	19.45	-2	12,126	-0.02%
2021/07/21	1	19.10	8	19.16	19.15	-7	12,493	-0.06%
2021/07/19	1.6	19.03	0	0.00	19.20	1.6	12,564	0.01%
2021/07/16	2	19.05	3	19.10	19.10	-1	12,609	-0.01%
2021/07/15	1.1	18.99	11.1	18.97	19.00	-9.9	12,598	-0.08%
2021/07/14	16.1	18.92	80	19.00	18.95	-63.9	12,695	-0.50%
2021/07/13	6	18.98	0	0.00	19.00	6	12,744	0.05%
2021/07/12	7.5	18.89	7.5	18.92	18.80	0	12,765	0.00%
2021/07/08	5	18.55	0.1	18.60	18.60	4.9	12,882	0.04%
2021/07/07	10	18.53	1	18.55	18.60	9	13,004	0.07%
2021/07/06	15	18.53	22	18.50	18.60	-7	13,095	-0.05%
2021/07/05	1	18.40	3	18.43	18.40	-2	13,124	-0.02%
2021/07/02	4	18.30	0	0.00	18.30	4	13,086	0.03%
2021/07/01	6	18.37	0	0.00	18.35	6	13,130	0.05%
2021/06/30	0	0.00	0.5	18.45	18.45	-0.5	13,210	0.00%
2021/06/29	0.1	18.50	0	0.00	18.40	0.1	13,254	0.00%
2021/06/28	6	18.49	0	0.00	18.55	6	13,360	0.04%
2021/06/25	1	18.40	0	18.40	18.45	1	13,526	0.01%
2021/06/24	5	18.40	23	18.36	18.30	-18	13,573	-0.13%
2021/06/22	1	18.10	0	0.00	18.20	1	13,625	0.01%
2021/06/21	1.3	18.08	0	18.20	18.10	1.3	13,658	0.01%
2021/06/18	9	18.12	0	0.00	18.10	9	13,578	0.07%
2021/06/17	1	18.20	1	18.30	18.25	0	13,394	0.00%
2021/06/16	6	18.27	0.6	18.35	18.35	5.4	13,596	0.04%
2021/06/15	8	18.25	12	18.27	18.30	-4	13,561	-0.03%
2021/06/11	4.1	18.29	0	18.30	18.25	4.1	13,704	0.03%
2021/06/09	0	0.00	1	18.15	18.20	-1	13,931	-0.01%
2021/06/08	1	18.25	0	0.00	18.30	1	13,996	0.01%
2021/06/07	0	0.00	1	18.20	18.20	-1	14,185	-0.01%
2021/06/04	0.1	18.40	0	0.00	18.30	0.1	14,237	0.00%
2021/06/02	0	0.00	4	18.43	18.40	-4	14,503	-0.03%
2021/06/01	0	0.00	2	18.30	18.30	-2	14,492	-0.01%
2021/05/31	1	18.20	0	0.00	18.25	1	14,649	0.01%
2021/05/28	0	0.00	2	18.20	18.15	-2	14,824	-0.01%
2021/05/27	0	0.00	2	17.95	18.15	-2	14,871	-0.01%
2021/05/26	0.7	18.10	0	0.00	18.10	0.7	14,865	0.00%
2021/05/25	2	18.00	0	0.00	18.00	2	14,969	0.01%
2021/05/24	0	0.00	6	17.95	17.95	-6	15,054	-0.04%
2021/05/20	0.1	17.95	0	0.00	17.85	0.1	15,259	0.00%
2021/05/19	4	17.94	0	0.00	17.90	4	15,291	0.03%
2021/05/18	11	18.07	0	0.00	18.05	11	15,376	0.07%
2021/05/17	6.2	17.80	2	17.85	17.60	4.2	15,525	0.03%
2021/05/14	2	17.90	23	18.00	18.05	-21	15,264	-0.14%
2021/05/13	4.2	17.90	0	0.00	17.85	4.2	15,148	0.03%
2021/05/12	27.1	18.05	93	18.54	17.95	-65.9	14,846	-0.44%
2021/05/11	4	18.76	1.6	18.72	18.70	2.4	14,208	0.02%
2021/05/10	0.2	19.10	53	19.09	19.10	-52.8	14,073	-0.38%
2021/05/07	0	0.00	3.1	18.90	18.90	-3.1	14,200	-0.02%
2021/05/06	3	18.75	3	18.90	18.90	0	14,360	0.00%
2021/05/05	5	18.55	11.4	18.66	18.60	-6.4	14,349	-0.04%
2021/05/04	11	18.60	23.2	18.76	18.55	-12.2	14,263	-0.09%
2021/05/03	22	18.78	9	18.69	18.70	13	13,977	0.09%
2021/04/29	10	19.00	0	0.00	19.00	10	13,824	0.07%
2021/04/28	14.2	19.05	30	19.05	19.10	-15.8	13,688	-0.12%
2021/04/27	55.8	19.30	72	19.23	19.25	-16.2	13,701	-0.12%
2021/04/26	25	19.66	2	19.60	19.80	23	13,132	0.18%
2021/04/23	1	19.40	42.2	19.40	19.45	-41.2	12,946	-0.32%
2021/04/22	22	19.45	3	19.45	19.50	19	12,998	0.15%
2021/04/21	0	0.00	41	19.50	19.45	-41	12,883	-0.32%
2021/04/20	15.6	19.60	6.5	19.56	19.65	9	12,834	0.07%
2021/04/19	101.1	19.50	4.1	19.36	19.50	97	12,726	0.76%	大買/
2021/04/16	2.1	19.20	9.6	19.24	19.25	-7.5	12,615	-0.06%
2021/04/15	24	19.24	2.1	19.18	19.20	21.9	12,660	0.17%
2021/04/14	18.2	19.00	7	18.92	19.00	11.2	12,435	0.09%
2021/04/13	0	0.00	2	18.87	18.80	-2	12,321	-0.02%
2021/04/12	1	18.55	24.3	18.55	18.60	-23.3	12,221	-0.19%
2021/04/09	10	18.60	6.2	18.58	18.55	3.8	12,179	0.03%
2021/04/08	6	18.65	1	18.70	18.65	5	12,192	0.04%
2021/04/07	3	18.67	18.2	18.66	18.75	-15.2	12,406	-0.12%
2021/04/06	4	18.71	1	18.70	18.70	3	12,315	0.02%
2021/04/01	22	18.70	1	18.70	18.65	21	12,249	0.17%
2021/03/31	1	18.70	2	18.68	18.65	-1	12,180	-0.01%
2021/03/30	23	18.50	2.7	18.53	18.60	20.3	12,000	0.17%
2021/03/29	8	18.41	11	18.40	18.45	-3	11,801	-0.03%
2021/03/26	10	18.35	0	0.00	18.35	10	11,753	0.09%
2021/03/25	0.2	18.30	6	18.35	18.35	-5.8	11,694	-0.05%
2021/03/24	2	18.25	0	0.00	18.25	2	11,846	0.02%
2021/03/23	12	18.25	20	18.25	18.20	-8	11,824	-0.07%
2021/03/22	3	18.20	5	18.15	18.20	-2	11,895	-0.02%
2021/03/19	14	18.20	4.9	18.30	18.30	9.1	11,924	0.08%
2021/03/18	25	18.41	16	18.43	18.35	9	11,716	0.08%
2021/03/17	19	18.45	12.1	18.40	18.40	6.9	11,720	0.06%
2021/03/16	10.9	18.51	12.3	18.55	18.55	-1.4	11,608	-0.01%
2021/03/15	0	0.00	17	18.39	18.35	-17	11,566	-0.15%
2021/03/12	5.1	18.25	5	18.30	18.35	0.1	11,730	0.00%
2021/03/11	10	18.38	26.4	18.36	18.30	-16.4	11,793	-0.14%
2021/03/10	32	18.25	0	0.00	18.30	32	11,705	0.27%
2021/03/09	5	18.15	7	18.28	18.30	-2	11,697	-0.02%
2021/03/08	4	18.08	2	18.05	18.00	2	11,582	0.02%
2021/03/05	11	18.06	0	0.00	18.05	11	11,527	0.10%
2021/03/04	11.9	18.00	0	0.00	18.15	11.9	12,006	0.10%
2021/03/02	1	18.05	4	18.10	18.00	-3	11,757	-0.03%
2021/02/26	17.9	18.06	0	0.00	18.15	17.9	11,657	0.15%
2021/02/25	5	18.25	7.3	18.29	18.30	-2.3	11,385	-0.02%
2021/02/24	25	18.17	2	18.25	18.20	23	11,299	0.20%
2021/02/23	11	18.14	1	18.15	18.15	10	11,252	0.09%
2021/02/19	9	17.78	0.2	17.85	17.90	8.8	11,139	0.08%
2021/02/18	5	17.90	5	17.90	17.90	0	11,114	0.00%
2021/02/17	14	17.68	0	0.00	17.80	14	11,076	0.13%
2021/02/05	1	17.45	1	17.35	17.45	0	10,857	0.00%
2021/02/04	0	0.00	18.3	17.35	17.40	-18.3	10,894	-0.17%
2021/02/03	2	17.30	0	0.00	17.40	2	11,101	0.02%
2021/02/02	8.2	17.25	0	0.00	17.25	8.2	11,225	0.07%
2021/02/01	5.9	17.30	0	0.00	17.20	5.9	11,234	0.05%
2021/01/29	17	17.19	0	0.00	17.15	17	11,168	0.15%
2021/01/28	3	17.32	10	17.30	17.30	-7	10,905	-0.06%
2021/01/27	2.3	17.43	0	0.00	17.40	2.3	10,698	0.02%
2021/01/26	12	17.44	10.1	17.40	17.45	1.9	10,625	0.02%
2021/01/25	1	17.45	0	0.00	17.50	1	10,620	0.01%
2021/01/22	14.9	17.49	2.1	17.55	17.45	12.8	10,667	0.12%
2021/01/21	1.2	17.71	3.4	17.76	17.60	-2.2	10,581	-0.02%
2021/01/20	16.1	17.68	7	17.70	17.60	9.1	10,516	0.09%
2021/01/19	2	17.95	11	17.95	17.90	-9	10,212	-0.09%
2021/01/18	1	17.85	3	17.90	17.90	-2	10,180	-0.02%
2021/01/15	10	18.00	7	18.09	17.95	3	10,097	0.03%
2021/01/14	5	18.15	0	0.00	18.15	5	10,015	0.05%
2021/01/12	48	18.16	1	18.15	18.05	47	10,006	0.47%
2021/01/11	5.3	18.20	2.1	18.25	18.30	3.2	9,971	0.03%
2021/01/08	0	0.00	14	18.30	18.30	-14	9,947	-0.14%
2021/01/07	8	18.09	15	18.10	18.10	-7	9,772	-0.07%
2021/01/06	5	18.02	0	0.00	18.00	5	9,778	0.05%
2021/01/05	4	18.10	1	18.05	18.20	3	9,749	0.03%
2021/01/04	22.5	18.15	3	18.15	18.15	19.5	9,757	0.20%
2020/12/31	1	18.30	6	18.28	18.25	-5	9,683	-0.05%
2020/12/30	21	18.15	4	18.23	18.35	17	9,616	0.18%
2020/12/29	5	17.95	2	17.90	17.95	3	9,377	0.03%
2020/12/28	0	0.00	4	17.90	17.95	-4	9,414	-0.04%
2020/12/25	0.2	17.90	11	17.89	17.90	-10.8	9,421	-0.11%
2020/12/24	1	17.80	0	0.00	17.75	1	9,443	0.01%
2020/12/23	0	0.00	0.2	17.80	17.70	-0.2	9,477	0.00%
2020/12/22	13	17.83	5.3	17.80	17.75	7.7	9,566	0.08%
2020/12/21	7	17.86	12	17.89	17.95	-5	9,821	-0.05%
2020/12/18	7.5	17.66	2.1	17.73	17.65	5.4	9,876	0.06%
2020/12/17	8	17.75	0	0.00	17.80	8	9,776	0.08%
2020/12/16	0	0.00	6	17.76	17.85	-6	9,787	-0.06%
2020/12/15	7	17.60	6	17.65	17.65	1	9,774	0.01%
2020/12/11	14	17.75	0	0.00	17.75	14	9,673	0.14%
2020/12/10	0.3	17.80	0	0.00	17.70	0.3	9,566	0.00%
2020/12/09	5.9	17.70	0	0.00	17.70	5.9	9,546	0.06%
2020/12/08	6	17.86	1.3	17.85	17.80	4.7	9,439	0.05%
2020/12/07	18	18.10	0	0.00	18.10	18	9,191	0.20%
2020/12/03	11	18.05	22	18.05	18.05	-11	9,059	-0.12%
2020/12/02	7	18.04	5	18.10	18.10	2	9,028	0.02%
2020/12/01	1.5	18.13	0	0.00	18.15	1.5	9,127	0.02%
2020/11/30	21.3	18.13	0	0.00	18.15	21.3	9,133	0.23%
2020/11/27	3	18.17	0	0.00	18.25	3	8,684	0.03%
2020/11/26	9	18.19	5	18.20	18.35	4	8,699	0.05%
2020/11/25	2.2	18.25	0	0.00	18.25	2.2	8,971	0.02%
2020/11/24	85	18.20	20	18.20	18.25	65	8,954	0.73%
2020/11/23	2	18.35	2	18.40	18.40	0	8,948	0.00%
2020/11/20	2	18.38	1	18.40	18.40	1	8,892	0.01%
2020/11/19	5	18.50	5	18.50	18.55	0	8,887	0.00%
2020/11/18	2.1	18.50	24.1	18.54	18.60	-22	8,887	-0.25%
2020/11/17	5	18.50	22	18.48	18.50	-17	8,824	-0.19%
2020/11/16	0	0.00	8.1	18.46	18.50	-8.1	9,026	-0.09%
2020/11/13	0.6	18.30	35.1	18.20	18.30	-34.5	9,039	-0.38%
2020/11/12	9	18.22	12	18.26	18.30	-3	9,077	-0.03%
2020/11/11	32	18.45	19	18.33	18.60	13	9,078	0.14%
2020/11/10	1	18.10	34	18.10	18.15	-33	8,999	-0.37%
2020/11/09	0.2	17.90	3	17.92	17.95	-2.8	9,418	-0.03%
2020/11/06	11	17.65	0	0.00	17.70	11	9,719	0.11%
2020/11/05	0	0.00	3	17.57	17.65	-3	10,049	-0.03%
2020/11/04	0.2	17.60	0	0.00	17.50	0.2	10,219	0.00%
2020/11/03	1	17.40	0	0.00	17.55	1	10,329	0.01%
2020/10/30	13	17.21	0	0.00	17.20	13	10,425	0.12%
2020/10/29	11	17.28	5	17.30	17.25	6	10,416	0.06%
2020/10/28	8	17.43	0	0.00	17.45	8	10,413	0.08%
2020/10/27	11	17.43	5	17.40	17.45	6	10,478	0.06%
2020/10/26	10	17.55	0.7	17.65	17.50	9.3	10,548	0.09%
2020/10/23	1	17.40	2	17.45	17.40	-1	10,651	-0.01%
2020/10/22	0	0.00	5.1	17.40	17.45	-5.1	10,777	-0.05%
2020/10/21	21	17.33	0	0.00	17.30	21	10,929	0.19%
2020/10/20	2	17.30	0	0.00	17.40	2	10,978	0.02%
2020/10/19	1	17.45	0	0.00	17.40	1	10,950	0.01%
2020/10/16	10	17.46	24	17.45	17.40	-14	10,964	-0.13%
2020/10/15	5.3	17.51	0	0.00	17.50	5.3	10,986	0.05%
2020/10/13	1	17.55	35	17.60	17.55	-34	10,979	-0.31%
2020/10/12	27	17.79	0	0.00	17.80	27	10,960	0.25%
2020/10/08	33	17.80	0	0.00	17.80	33	11,029	0.30%
2020/10/07	7	17.90	1	17.90	17.80	6	11,093	0.05%
2020/10/05	2	17.75	1	17.70	17.75	1	11,246	0.01%
2020/09/30	0	0.00	10	17.85	17.65	-10	11,276	-0.09%
2020/09/29	11	17.75	1	17.75	17.70	10	11,284	0.09%
2020/09/28	4	17.63	0	0.00	17.75	4	11,378	0.04%
2020/09/25	26	17.42	8	17.48	17.50	18	11,471	0.16%
2020/09/24	16.9	17.33	44	17.28	17.25	-27.1	11,389	-0.24%
2020/09/23	10	17.67	5.5	17.66	17.70	4.5	11,189	0.04%
2020/09/22	10	17.83	1	17.85	17.80	9	11,077	0.08%
2020/09/21	2	18.00	0	0.00	17.95	2	11,089	0.02%
2020/09/18	0	0.00	0.6	18.20	18.15	-0.6	11,113	-0.01%
2020/09/17	3	18.00	6	18.00	18.00	-3	11,057	-0.03%
2020/09/16	5	18.10	10	18.10	18.15	-5	11,101	-0.05%
2020/09/15	0	0.00	1	18.05	18.15	-1	11,089	-0.01%
2020/09/14	0.4	18.20	0	0.00	18.10	0.4	11,297	0.00%
2020/09/11	11.6	17.99	5.6	17.97	18.10	6.1	11,344	0.05%
2020/09/10	1	17.90	41	17.97	18.05	-40	11,362	-0.35%
2020/09/09	8	17.86	0	0.00	18.00	8	11,490	0.07%
2020/09/08	3	18.00	50	18.00	18.10	-47	11,601	-0.41%
2020/09/07	13	17.88	0	0.00	18.00	13	11,831	0.11%
2020/09/04	8	17.84	0	0.00	17.80	8	11,982	0.07%
2020/09/03	1	18.00	14	17.99	18.00	-13	11,939	-0.11%
2020/09/02	25	18.00	0	0.00	18.00	25	11,980	0.21%
2020/09/01	12	18.10	0	0.00	18.05	12	11,996	0.10%
2020/08/31	22	18.18	4	18.45	18.05	18	11,938	0.15%
2020/08/27	2	18.38	15	18.40	18.40	-13	11,945	-0.11%
2020/08/26	0	0.00	4.7	18.48	18.50	-4.7	11,945	-0.04%
2020/08/25	3.2	18.49	86	18.57	18.45	-82.8	12,090	-0.69%
2020/08/24	4	18.46	2	18.40	18.40	2	12,362	0.02%
2020/08/21	1	18.50	4.3	18.57	18.60	-3.3	12,414	-0.03%
2020/08/20	26.4	18.54	10	18.55	18.45	16.4	12,423	0.13%
2020/08/19	8	18.82	1	18.90	18.80	7	12,273	0.06%
2020/08/18	3	18.78	12	18.85	18.90	-9	12,200	-0.07%
2020/08/17	14	18.83	7	18.80	18.80	7	12,283	0.06%
2020/08/14	12	18.85	3	18.83	18.80	9	12,268	0.07%
2020/08/13	70	18.88	46	18.81	18.95	24	12,163	0.20%
2020/08/12	38	20.12	6	20.13	20.15	32	11,672	0.27%
2020/08/11	37	20.18	3	20.20	20.15	34	11,323	0.30%
2020/08/10	12	20.25	17	20.29	20.30	-5	11,058	-0.05%
2020/08/07	0	0.00	12	20.41	20.40	-12	10,928	-0.11%
2020/08/06	0.1	20.40	0	0.00	20.40	0.1	10,860	0.00%
2020/08/05	10	20.15	0	0.00	20.15	10	10,867	0.09%
2020/08/04	3	20.05	1	20.00	20.00	2	10,947	0.02%
2020/08/03	7	20.01	0	0.00	20.00	7	10,886	0.06%
2020/07/31	11	20.15	10	20.20	20.10	1	10,802	0.01%
2020/07/30	11	20.10	1	20.05	20.15	10	10,800	0.09%
2020/07/29	2	20.00	1	20.10	20.00	1	10,778	0.01%
2020/07/28	48	19.94	5	19.92	19.95	43	10,876	0.40%
2020/07/27	40	19.91	20	19.90	19.85	20	11,090	0.18%
2020/07/24	25	20.02	0	0.00	20.00	25	11,168	0.22%
2020/07/22	0	0.00	7	20.18	20.20	-7	11,440	-0.06%
2020/07/21	1	20.10	4	20.15	20.20	-3	11,520	-0.03%
2020/07/20	1	20.05	1	20.15	20.05	0	11,536	0.00%
2020/07/17	0	0.00	1	20.20	20.10	-1	11,630	-0.01%
2020/07/16	2	20.15	1	20.15	20.05	1	11,941	0.01%
2020/07/15	4	20.04	26	20.07	20.20	-22	11,980	-0.18%
2020/07/14	10.4	20.05	0.5	20.05	20.05	9.8	12,057	0.08%
2020/07/13	19	20.06	0	0.00	20.05	19	12,172	0.16%
2020/07/10	2	20.13	112.6	20.09	20.15	-110.6	12,355	-0.89%	大賣/鉅額交易
2020/07/09	2	20.25	2	20.25	20.20	0	12,516	0.00%
2020/07/08	3	20.30	1	20.25	20.35	2	12,750	0.02%
2020/07/07	2	20.33	10	20.40	20.35	-8	12,910	-0.06%
2020/07/06	1	20.30	8	20.41	20.50	-7	12,931	-0.05%
2020/07/03	2	20.15	8	20.15	20.15	-6	12,943	-0.05%
2020/07/02	5	20.00	22	20.05	20.10	-17	13,072	-0.13%
2020/07/01	105	20.05	10	20.03	20.05	95	13,325	0.71%	大買/
2020/06/30	0	0.00	3	20.00	20.00	-3	13,492	-0.02%
2020/06/29	7	19.84	11	19.85	19.90	-4	13,603	-0.03%
2020/06/24	1	20.00	3	19.97	19.90	-2	13,766	-0.01%
2020/06/23	1	19.95	5	19.95	19.90	-4	14,052	-0.03%
2020/06/22	0	0.00	0.3	19.95	19.90	-0.3	14,208	0.00%
2020/06/18	4	19.90	1	19.95	19.90	3	14,923	0.02%
2020/06/17	14	19.96	11	19.95	20.10	3	15,146	0.02%
2020/06/16	12	20.04	16.7	20.03	19.95	-4.7	15,907	-0.03%
2020/06/15	27	19.70	0	0.00	19.70	27	16,606	0.16%
2020/06/12	46	19.64	11	19.61	19.80	35	17,069	0.21%
2020/06/11	11	20.16	3	20.18	20.05	8	17,638	0.05%
2020/06/10	21	20.35	21	20.35	20.40	0	17,954	0.00%
2020/06/08	3	20.30	11	20.30	20.35	-8	19,268	-0.04%
2020/06/05	5	20.22	13	20.24	20.20	-8	19,397	-0.04%
2020/06/04	9	20.26	24	20.37	20.25	-15	19,814	-0.08%
2020/06/03	0	0.00	23	20.27	20.30	-23	20,194	-0.11%
2020/06/02	21	19.68	3	19.78	19.90	18	20,134	0.09%
2020/06/01	21	19.77	8	19.59	19.65	13	20,134	0.06%
2020/05/29	3	19.45	1	19.40	19.45	2	20,023	0.01%
2020/05/28	0	0.00	13	19.47	19.50	-13	19,771	-0.07%
2020/05/26	0	0.00	10	19.48	19.40	-10	20,220	-0.05%
2020/05/25	18	19.13	1	19.15	19.20	17	20,268	0.08%
2020/05/22	12	19.17	5	19.15	19.10	7	20,435	0.03%
2020/05/21	6	19.40	1	19.40	19.40	5	20,539	0.02%
2020/05/20	9	19.31	1	19.30	19.40	8	20,653	0.04%
2020/05/19	10	19.30	4	19.25	19.30	6	20,766	0.03%
2020/05/18	39	19.02	0.3	19.10	19.00	38.7	20,864	0.19%
2020/05/15	22	19.10	10	19.10	19.00	12	20,810	0.06%
2020/05/14	6	19.09	0	0.00	19.05	6	20,703	0.03%
2020/05/13	7.5	19.23	25.7	19.20	19.20	-18.1	20,668	-0.09%
2020/05/12	8	19.16	10	19.15	19.15	-2	20,684	-0.01%
2020/05/11	1	19.50	9	19.51	19.35	-8	20,613	-0.04%
2020/05/08	3	19.08	0	0.00	19.05	3	20,489	0.01%
2020/05/07	16	18.98	1	19.00	18.95	15	20,559	0.07%
2020/05/06	11.4	18.99	4	19.04	18.95	7.4	20,609	0.04%
2020/05/05	11	19.10	0	0.00	19.05	11	20,639	0.05%
2020/05/04	21	19.05	3	18.78	19.00	18	20,717	0.09%
2020/04/30	38	19.41	5	19.45	19.45	33	20,655	0.16%
2020/04/29	26	19.14	18	19.13	19.20	8	20,648	0.04%
2020/04/28	25	18.79	14.3	18.79	18.90	10.7	20,607	0.05%
2020/04/27	0	18.45	15.2	18.20	18.35	-15.2	21,054	-0.07%
2020/04/24	10.3	18.09	1	18.15	18.05	9.3	21,010	0.04%
2020/04/23	7	18.07	3	18.05	18.05	4	20,911	0.02%
2020/04/22	21	18.07	0	0.00	18.05	21	20,838	0.10%
2020/04/21	78	18.26	15	18.22	18.05	63	20,752	0.30%
2020/04/20	3	18.55	10	18.55	18.55	-7	20,477	-0.03%
2020/04/17	13	18.85	10	18.73	18.65	3	20,474	0.01%
2020/04/16	5	18.67	0	0.00	18.60	5	20,299	0.02%
2020/04/15	1	18.90	42	18.81	18.90	-41	20,134	-0.20%
2020/04/14	9	18.36	12.3	18.46	18.50	-3.3	19,874	-0.02%
2020/04/13	14	18.15	18	18.12	18.15	-4	19,681	-0.02%
2020/04/10	15	18.47	9	18.58	18.70	6	19,420	0.03%
2020/04/09	14	18.33	7	18.37	18.35	7	19,230	0.04%
2020/04/08	5	18.30	1	18.30	18.30	4	19,084	0.02%
2020/04/07	2	18.05	6.3	18.24	18.10	-4.3	18,940	-0.02%
2020/04/06	15	17.70	0	0.00	17.95	15	18,833	0.08%
2020/04/01	26	17.86	15.4	17.95	17.80	10.6	18,499	0.06%
2020/03/31	6	18.03	26	18.03	18.05	-20	18,287	-0.11%
2020/03/30	16.5	17.79	13	17.79	18.05	3.5	18,042	0.02%
2020/03/27	14.2	18.22	13	18.30	18.10	1.2	17,787	0.01%
2020/03/26	13	17.62	42	17.82	18.00	-29	17,500	-0.17%
2020/03/25	37	17.95	871	17.82	17.95	-834	17,513	-4.76%	大賣/鉅額交易
2020/03/24	28.8	17.66	1	17.75	17.50	27.8	16,969	0.16%
2020/03/23	15	16.92	57	16.90	17.00	-42	16,761	-0.25%
2020/03/20	68.1	17.22	117.1	17.28	17.65	-49	16,517	-0.30%	大賣/
2020/03/19	530	16.59	31.2	16.47	16.15	498.9	15,734	3.17%	大買/鉅額交易
2020/03/18	236.1	17.38	20	17.53	17.50	216.1	14,982	1.44%	大買/鉅額交易
2020/03/17	237	17.89	17	17.92	17.85	220	14,459	1.52%	大買/鉅額交易
2020/03/16	48	18.98	55	18.90	18.75	-7	13,625	-0.05%
2020/03/13	84.1	19.10	21.1	19.15	19.55	63	13,086	0.48%
2020/03/12	58.2	20.05	25	20.11	20.00	33.2	12,287	0.27%
2020/03/11	18	20.87	0	0.00	20.75	18	11,610	0.16%
2020/03/10	29	20.79	6.2	20.84	20.90	22.8	11,333	0.20%
2020/03/09	22	21.09	20	21.20	21.05	2	10,878	0.02%
2020/03/06	6	21.43	11	21.46	21.40	-5	10,379	-0.05%
2020/03/05	11	21.60	11.1	21.65	21.65	-0.1	10,227	0.00%
2020/03/03	14	21.50	0	0.00	21.45	14	10,137	0.14%
2020/03/02	31	21.29	19	21.25	21.25	12	10,019	0.12%
2020/02/27	0	0.00	22	21.54	21.55	-22	10,055	-0.22%
2020/02/26	8	21.56	0	0.00	21.55	8	9,910	0.08%
2020/02/25	8.1	21.64	3	21.60	21.65	5.1	9,729	0.05%
2020/02/24	7	21.71	0	0.00	21.70	7	9,605	0.07%
2020/02/21	22.2	21.95	0	0.00	21.90	22.2	9,320	0.24%
2020/02/20	10	22.05	1	22.25	22.10	9	9,135	0.10%
2020/02/19	6	21.97	5	22.00	22.15	1	8,980	0.01%
2020/02/18	4	21.85	10	21.80	21.90	-6	8,824	-0.07%
2020/02/17	2	21.80	16.3	21.80	21.85	-14.3	8,926	-0.16%
2020/02/14	0	0.00	3	21.85	21.85	-3	8,987	-0.03%
2020/02/13	4	21.84	0	0.00	21.85	4	8,991	0.04%
2020/02/12	10.8	21.80	25	21.80	21.80	-14.2	9,133	-0.16%
2020/02/11	9	21.80	20	21.80	21.75	-11	9,100	-0.12%
2020/02/10	1.5	21.75	10	21.75	21.75	-8.5	9,110	-0.09%
2020/02/07	0	0.00	6	21.85	21.80	-6	9,049	-0.07%
2020/02/06	4	21.98	4	21.95	21.90	0	9,067	0.00%
2020/02/05	18	21.72	1	21.80	21.75	17	9,015	0.19%
2020/02/04	19	21.53	3	21.50	21.60	16	8,980	0.18%
2020/02/03	6	21.18	7.4	21.41	21.40	-1.4	9,020	-0.02%
2020/01/31	35	21.69	0	0.00	21.65	35	8,818	0.40%
2020/01/30	35	21.67	43	21.66	21.50	-8	8,640	-0.09%
2020/01/20	21	22.48	18	22.47	22.45	3	7,973	0.04%
2020/01/17	10	22.25	0	0.00	22.30	10	7,876	0.13%
2020/01/16	1	22.20	0	0.00	22.20	1	7,915	0.01%
2020/01/15	0	0.00	14	22.17	22.25	-14	7,924	-0.18%
2020/01/14	2	22.25	0	0.00	22.30	2	7,920	0.03%
2020/01/13	21	22.10	10	22.05	22.20	11	7,889	0.14%
2020/01/10	22	21.95	7	22.00	22.00	15	7,800	0.19%
2020/01/09	0	0.00	5	21.95	21.90	-5	7,784	-0.06%
2020/01/08	6	21.81	4	21.85	21.80	2	7,815	0.03%
2020/01/07	0	0.00	5	21.90	22.00	-5	7,773	-0.06%
2020/01/06	6	21.92	20	21.90	21.90	-14	7,792	-0.18%
2019/12/31	2	22.00	0	0.00	22.00	2	7,849	0.03%
2019/12/30	0	0.00	10	22.10	22.10	-10	7,829	-0.13%
2019/12/27	1	22.10	8.6	22.05	22.10	-7.6	7,820	-0.10%
2019/12/26	6	21.96	0	0.00	22.00	6	7,860	0.08%
2019/12/25	0	0.00	0.3	22.00	21.95	-0.3	8,036	0.00%
2019/12/24	3	21.97	6	22.05	21.95	-3	8,136	-0.04%
2019/12/23	0	0.00	2	21.98	22.05	-2	8,179	-0.02%
2019/12/20	1	22.15	0	0.00	21.85	1	8,199	0.01%
2019/12/19	2	22.10	0	0.00	22.20	2	7,982	0.03%
2019/12/18	0.2	22.10	1	21.95	22.20	-0.8	7,992	-0.01%
2019/12/17	0	0.00	8	21.85	21.95	-8	8,077	-0.10%
2019/12/16	0	0.00	24	21.85	21.80	-24	8,078	-0.30%
2019/12/12	2	21.75	0	0.00	21.75	2	8,200	0.02%
2019/12/11	4	21.65	2.3	21.67	21.75	1.7	8,213	0.02%
2019/12/10	5	21.70	0	0.00	21.65	5	8,385	0.06%
2019/12/09	4	21.70	1	21.65	21.75	3	8,565	0.04%
2019/12/06	5	21.65	0	0.00	21.60	5	8,696	0.06%
2019/12/04	4	21.65	0	0.00	21.75	4	8,783	0.05%
2019/12/03	6	21.75	0	0.00	21.75	6	8,850	0.07%
2019/12/02	17	21.68	0	0.00	21.70	17	8,940	0.19%
2019/11/28	4	21.85	0	0.00	21.90	4	8,922	0.04%
2019/11/27	1	21.90	2	21.85	21.95	-1	9,056	-0.01%
2019/11/26	30	21.80	30	21.90	21.75	0	9,130	0.00%
2019/11/25	10	21.85	0	0.00	21.90	10	8,720	0.11%
2019/11/21	1	21.70	10	21.65	21.70	-9	9,034	-0.10%
2019/11/20	2	21.80	0	0.00	21.90	2	8,972	0.02%
2019/11/19	0.1	21.95	10	21.90	21.90	-9.9	9,012	-0.11%
2019/11/18	10	21.80	0	0.00	21.90	10	9,096	0.11%
2019/11/15	0	0.00	1	21.85	21.80	-1	9,174	-0.01%
2019/11/14	12	21.64	0.6	21.65	21.60	11.4	9,331	0.12%
2019/11/13	2.5	21.82	0	0.00	21.80	2.5	9,501	0.03%
2019/11/12	0	0.00	0.7	22.00	22.00	-0.7	10,102	-0.01%
2019/11/11	16	21.90	10	21.90	22.00	6	10,672	0.06%
2019/11/08	2	22.30	0	0.00	22.30	2	10,799	0.02%
2019/11/07	2	22.30	17	22.31	22.35	-15	11,049	-0.14%
2019/11/06	14	22.35	5	22.35	22.40	9	11,094	0.08%
2019/11/05	9	22.13	0.1	22.25	22.30	8.9	11,250	0.08%
2019/11/04	3	22.10	1	22.20	22.20	2	11,384	0.02%
2019/11/01	2	21.90	9.3	22.00	22.05	-7.3	11,523	-0.06%
2019/10/31	22	21.96	3	21.90	21.90	19	11,689	0.16%
2019/10/30	2.6	21.71	29	21.79	21.80	-26.4	11,664	-0.23%
2019/10/29	5	21.55	1	21.55	21.60	4	11,879	0.03%
2019/10/25	4	21.44	1	21.45	21.50	3	12,094	0.02%
2019/10/24	2	21.38	11	21.30	21.45	-9	12,163	-0.07%
2019/10/23	6	21.30	1	21.25	21.30	5	12,290	0.04%
2019/10/22	11.5	21.30	31	21.26	21.35	-19.5	12,355	-0.16%
2019/10/21	1	21.25	0.7	21.30	21.30	0.3	12,387	0.00%
2019/10/17	0	0.00	6	21.30	21.30	-6	12,495	-0.05%
2019/10/16	0	0.00	6	21.20	21.25	-6	12,497	-0.05%
2019/10/15	0	0.00	6	21.15	21.20	-6	12,529	-0.05%
2019/10/09	5	21.05	11.3	21.05	21.10	-6.3	12,596	-0.05%
2019/10/08	10	21.15	0	0.00	21.20	10	12,633	0.08%
2019/10/07	0	0.00	3	21.08	21.10	-3	12,751	-0.02%
2019/10/03	17.1	21.05	1	21.05	21.05	16.1	12,971	0.12%
2019/10/02	1	21.30	0	0.00	21.20	1	12,951	0.01%
2019/10/01	14	21.29	3	21.30	21.30	11	12,897	0.09%
2019/09/27	2	21.00	5	21.05	20.95	-3	12,776	-0.02%
2019/09/26	0	0.00	10.2	21.05	21.15	-10.2	12,765	-0.08%
2019/09/25	1	21.10	1	21.15	21.15	0	12,843	0.00%
2019/09/24	0	0.00	1.3	21.25	21.20	-1.3	12,877	-0.01%
2019/09/23	1.7	21.24	5	21.26	21.25	-3.3	12,895	-0.03%
2019/09/20	10	21.15	4	21.15	21.25	6	12,970	0.05%
2019/09/19	15.3	21.15	23	21.15	21.20	-7.7	12,766	-0.06%
2019/09/18	28	21.24	14	21.21	21.20	14	12,728	0.11%
2019/09/17	11.1	21.09	3	21.08	21.10	8.1	12,648	0.06%
2019/09/16	13	20.94	15	20.90	20.95	-2	12,747	-0.02%
2019/09/12	0	21.00	0.7	21.00	20.95	-0.6	12,772	0.00%
2019/09/11	21	20.90	0	0.00	20.95	21	12,872	0.16%
2019/09/10	0	0.00	1	20.65	20.85	-1	12,801	-0.01%
2019/09/09	1	20.50	2	20.50	20.50	-1	12,754	-0.01%
2019/09/06	2	20.23	19	20.22	20.30	-17	12,782	-0.13%
2019/09/05	17	20.16	15	20.08	20.15	2	12,841	0.02%
2019/09/04	5	20.00	0.4	20.05	20.00	4.6	13,162	0.04%
2019/09/03	2.7	19.96	0	0.00	19.90	2.7	13,435	0.02%
2019/08/30	7	19.90	3	19.90	19.95	4	13,619	0.03%
2019/08/28	0	0.00	0.2	19.75	19.65	-0.2	13,623	0.00%
2019/08/27	15	19.74	0	0.00	19.75	15	13,695	0.11%
2019/08/26	10	19.70	0	0.00	19.65	10	13,660	0.07%
2019/08/23	0	0.00	50	19.85	19.90	-50	13,694	-0.37%
2019/08/22	0	0.00	100	19.90	19.90	-100	13,762	-0.73%
2019/08/21	8	19.88	23	19.89	19.85	-15	14,122	-0.11%
2019/08/20	13	19.93	0	0.00	19.95	13	14,070	0.09%
2019/08/19	2	19.85	3	19.95	19.95	-1	14,005	-0.01%
2019/08/16	24.4	19.78	52	19.64	19.85	-27.6	13,875	-0.20%
2019/08/15	123.4	19.69	1	19.65	19.65	122.4	13,621	0.90%	大買/鉅額交易
2019/08/14	170	21.40	69	21.42	21.50	101	13,136	0.77%	大買/鉅額交易
2019/08/13	9	21.32	34	21.25	21.20	-25	12,625	-0.20%
2019/08/12	12	21.39	3	21.35	21.40	9	12,379	0.07%
2019/08/08	7	21.28	15	21.30	21.35	-8	12,229	-0.07%
2019/08/07	6	21.26	0	0.00	21.25	6	12,227	0.05%
2019/08/06	10	20.98	2	21.10	21.20	8	12,198	0.07%
2019/08/05	33	21.32	5	21.33	21.30	28	12,044	0.23%
2019/08/02	17	21.30	12	21.36	21.35	5	11,943	0.04%
2019/08/01	25.1	21.80	0	0.00	21.60	25.1	11,832	0.21%
2019/07/31	10	21.85	0	0.00	21.95	10	11,746	0.09%
2019/07/30	0	0.00	0.1	21.80	21.85	-0.1	11,457	0.00%
2019/07/29	1	21.70	2	21.75	21.70	-1	11,429	-0.01%
2019/07/26	3	21.68	2	21.70	21.70	1	11,397	0.01%
2019/07/25	4	21.65	1	21.70	21.70	3	11,489	0.03%
2019/07/24	5	21.45	1	21.45	21.45	4	11,645	0.03%
2019/07/23	1	21.45	1.9	21.40	21.40	-0.9	11,654	-0.01%
2019/07/19	13	21.35	2	21.35	21.35	11	11,637	0.09%
2019/07/17	4	21.18	0	0.00	21.30	4	11,652	0.03%
2019/07/16	1	21.10	3	21.17	21.20	-2	11,570	-0.02%
2019/07/15	15	21.15	0	0.00	21.20	15	11,519	0.13%
2019/07/12	3	21.25	0	0.00	21.20	3	11,468	0.03%
2019/07/11	0	0.00	2	21.15	21.20	-2	11,363	-0.02%
2019/07/10	2	20.90	1	20.95	21.00	1	11,190	0.01%
2019/07/08	1.5	20.88	0	0.00	20.90	1.5	11,069	0.01%
2019/07/04	0	0.00	3	20.85	20.90	-3	11,132	-0.03%
2019/07/03	2	20.70	0	0.00	20.80	2	11,133	0.02%
2019/07/02	4	20.76	2.9	20.77	20.80	1.1	11,116	0.01%
2019/07/01	40	20.84	0	0.00	20.75	40	11,019	0.36%
2019/06/28	5	20.91	0	0.00	20.85	5	10,919	0.05%
2019/06/27	43	20.85	0	0.00	21.00	43	10,963	0.39%
2019/06/26	9	20.84	0	0.00	20.80	9	10,968	0.08%
2019/06/25	11	20.89	0	0.00	20.95	11	10,949	0.10%
2019/06/24	19	20.80	0	0.00	20.95	19	10,948	0.17%
2019/06/21	3	20.85	0	0.00	20.75	3	10,882	0.03%
2019/06/20	3	20.87	0	0.00	20.90	3	10,707	0.03%
2019/06/19	38	20.82	2	20.85	21.00	36	10,603	0.34%
2019/06/18	9	20.62	0	0.00	20.65	9	10,345	0.09%
2019/06/17	10	20.60	0	0.00	20.65	10	10,326	0.10%
2019/06/14	12	20.50	144	20.52	20.50	-132	10,293	-1.28%	大賣/鉅額交易
2019/06/13	8	20.26	0	0.00	20.45	8	10,214	0.08%
2019/06/12	13.1	20.38	64	20.23	20.45	-50.9	10,194	-0.50%
2019/06/11	26	20.92	5	21.15	20.80	21	9,793	0.21%
2019/06/10	33	21.41	1.6	21.40	21.40	31.4	9,409	0.33%
2019/06/06	10	21.20	5	21.18	21.30	5	9,389	0.05%
2019/06/05	3	21.02	12.4	21.01	21.10	-9.4	9,333	-0.10%
2019/06/04	0	0.00	8	21.00	21.00	-8	9,266	-0.09%
2019/06/03	0	0.00	5	20.86	21.00	-5	9,202	-0.05%
2019/05/31	7	20.89	11	20.86	20.95	-4	9,113	-0.04%
2019/05/30	1	20.75	4	20.71	20.75	-3	8,921	-0.03%
2019/05/29	5	20.42	0	0.00	20.50	5	8,907	0.06%
2019/05/28	22	20.40	1	20.55	20.55	21	8,985	0.23%
2019/05/24	0	0.00	5	20.35	20.30	-5	8,653	-0.06%
2019/05/23	2	20.20	0.1	20.25	20.25	1.9	8,681	0.02%
2019/05/21	100	20.25	16	20.21	20.40	84	8,763	0.96%
2019/05/20	0	0.00	22	20.05	20.05	-22	8,592	-0.26%
2019/05/17	5	19.95	0	0.00	19.90	5	8,520	0.06%
2019/05/16	2	20.00	0	0.00	19.90	2	8,501	0.02%
2019/05/15	0	0.00	2	20.00	20.00	-2	8,434	-0.02%
2019/05/14	80.1	19.96	3	20.00	19.95	77.1	8,454	0.91%
2019/05/13	0.1	20.05	0	0.00	20.05	0.1	8,375	0.00%
2019/05/10	3	20.05	0	0.00	20.10	3	8,407	0.04%
2019/05/09	16	20.03	15	20.02	20.05	1	8,385	0.01%
2019/05/08	10	20.13	0	0.00	20.20	10	8,300	0.12%
2019/05/07	0	0.00	1	20.10	20.10	-1	8,221	-0.01%
2019/05/06	3.1	19.95	5	19.95	20.00	-1.9	8,299	-0.02%
2019/05/03	10	20.20	2.1	20.18	20.20	7.9	8,142	0.10%
2019/05/02	31.1	20.29	4	20.29	20.25	27.1	8,057	0.34%
2019/04/30	4	20.16	46	20.19	20.20	-42	7,910	-0.53%
2019/04/29	15	19.85	50.1	19.75	19.90	-35.1	7,609	-0.46%
2019/04/26	0.5	19.70	0	0.00	19.70	0.5	7,604	0.01%
2019/04/25	1	19.65	0	0.00	19.70	1	7,579	0.01%
2019/04/24	1	19.50	4	19.51	19.60	-3	7,527	-0.04%
2019/04/23	0	0.00	3	19.37	19.40	-3	7,526	-0.04%
2019/04/22	0	0.00	25	19.30	19.35	-25	7,517	-0.33%
2019/04/19	0	0.00	11	19.27	19.30	-11	7,575	-0.15%
2019/04/18	1	19.15	0	0.00	19.20	1	7,597	0.01%
2019/04/16	0	0.00	1	19.25	19.20	-1	7,712	-0.01%
2019/04/15	0.2	19.30	3	19.28	19.30	-2.8	7,796	-0.04%
2019/04/12	1	19.10	2.8	19.21	19.25	-1.8	7,775	-0.02%
2019/04/11	15	19.20	0	0.00	19.20	15	7,745	0.19%
2019/04/10	5	19.22	3.7	19.22	19.30	1.3	7,714	0.02%
2019/04/09	1	19.20	1	19.20	19.25	0	7,695	0.00%
2019/04/08	0.3	19.25	3.5	19.22	19.25	-3.3	7,734	-0.04%
2019/04/03	6	19.20	0	0.00	19.20	6	7,702	0.08%
2019/04/01	1	19.25	0.4	19.25	19.25	0.6	7,772	0.01%
2019/03/29	1	19.10	5	19.20	19.40	-4	7,667	-0.05%
2019/03/28	2	19.05	0	0.00	19.05	2	7,613	0.03%
2019/03/27	0	19.15	2.6	19.19	19.15	-2.6	7,663	-0.03%
2019/03/26	21	19.17	0	0.00	19.20	21	7,785	0.27%
2019/03/22	2	19.25	10	19.30	19.25	-8	7,883	-0.10%
2019/03/21	5	19.28	30	19.35	19.35	-25	7,913	-0.32%
2019/03/20	0	0.00	6.8	19.28	19.30	-6.8	7,963	-0.09%
2019/03/19	22	19.15	7	19.24	19.20	15	7,904	0.19%
2019/03/18	0	0.00	6	19.04	19.10	-6	7,873	-0.08%
2019/03/15	1	19.00	3	18.97	19.00	-2	7,920	-0.03%
2019/03/14	4.1	18.96	2	18.95	18.95	2.1	7,832	0.03%
2019/03/13	1	18.85	6	18.90	18.95	-5	7,925	-0.06%
2019/03/12	5	18.85	0.4	18.90	18.90	4.6	7,962	0.06%
2019/03/11	5	18.80	14	18.80	18.75	-9	7,961	-0.11%
2019/03/08	8	18.73	3	18.70	18.75	5	7,958	0.06%
2019/03/07	0	0.00	12	18.86	18.80	-12	8,163	-0.15%
2019/03/06	5	18.80	6	18.87	18.90	-1	8,165	-0.01%
2019/03/05	0	0.00	10	18.85	18.85	-10	8,175	-0.12%
2019/03/04	0	0.00	3	18.87	18.85	-3	8,200	-0.04%
2019/02/27	0	0.00	28	18.81	18.90	-28	8,112	-0.35%
2019/02/26	0	0.00	12	18.75	18.70	-12	7,957	-0.15%
2019/02/25	3	18.67	1.5	18.67	18.70	1.5	7,871	0.02%
2019/02/21	0	0.00	0.8	18.60	18.60	-0.8	7,828	-0.01%
2019/02/20	10	18.50	0	0.00	18.55	10	7,842	0.13%
2019/02/18	0	0.00	3	18.45	18.45	-3	7,771	-0.04%
2019/02/15	1	18.35	11	18.35	18.30	-10	7,738	-0.13%
2019/02/14	4	18.40	3	18.40	18.40	1	7,675	0.01%
2019/02/13	3	18.45	0	0.00	18.40	3	7,614	0.04%
2019/02/11	12	18.50	1	18.50	18.45	11	7,493	0.15%
2019/01/30	1	18.45	1	18.45	18.45	0	7,463	0.00%
2019/01/29	2	18.38	7	18.36	18.40	-5	7,361	-0.07%
2019/01/28	10	18.45	6.3	18.45	18.45	3.7	7,326	0.05%
2019/01/25	10	18.30	29	18.40	18.45	-19	7,334	-0.26%
2019/01/23	0.3	18.20	0	0.00	18.25	0.3	7,352	0.00%
2019/01/21	3	18.25	5	18.31	18.20	-2	7,363	-0.03%
2019/01/18	0	0.00	6.4	18.20	18.25	-6.4	7,347	-0.09%
2019/01/17	0	0.00	20.1	18.05	18.05	-20.1	7,364	-0.27%
2019/01/16	1	18.00	0	0.00	17.95	1	7,476	0.01%
2019/01/15	0	0.00	7	18.03	18.10	-7	7,486	-0.09%
2019/01/14	0	0.00	1	18.00	18.00	-1	7,440	-0.01%
2019/01/11	0	0.00	5	18.00	18.00	-5	7,627	-0.07%
2019/01/10	0	0.00	5	17.95	17.95	-5	7,570	-0.07%
2019/01/09	0	0.00	17	17.89	17.95	-17	7,629	-0.22%
2019/01/08	2	17.60	1	17.80	17.70	1	7,618	0.01%
2019/01/07	20	17.70	6	17.69	17.80	14	7,729	0.18%
2019/01/04	0	0.00	10	17.45	17.40	-10	7,848	-0.13%
2019/01/02	0	0.00	1	17.50	17.40	-1	8,432	-0.01%
2018/12/28	2	17.40	0.5	17.50	17.50	1.6	8,453	0.02%
2018/12/27	1	17.35	0	0.00	17.40	1	8,629	0.01%
2018/12/26	12	17.34	0	0.00	17.30	12	8,684	0.14%
2018/12/25	5	17.35	1	17.40	17.35	4	8,679	0.05%
2018/12/21	5	17.44	0	0.00	17.40	5	8,760	0.06%
2018/12/20	2.1	17.46	0	0.00	17.55	2.1	8,755	0.02%
2018/12/19	0	0.00	5	17.50	17.60	-5	8,709	-0.06%
2018/12/18	6	17.43	0	0.00	17.45	6	8,639	0.07%
2018/12/14	5	17.50	0	0.00	17.55	5	8,798	0.06%
2018/12/13	7.2	17.57	0	0.00	17.60	7.2	8,807	0.08%
2018/12/12	2	17.60	7.8	17.59	17.60	-5.8	8,817	-0.07%
2018/12/11	11	17.55	0	0.00	17.60	11	8,802	0.12%
2018/12/10	2	17.53	0	0.00	17.60	2	8,851	0.02%
2018/12/07	2	17.65	1	17.65	17.70	1	8,813	0.01%
2018/12/06	3	17.67	5.5	17.65	17.70	-2.5	8,826	-0.03%
2018/12/05	0	0.00	14.9	17.73	17.75	-14.9	8,714	-0.17%
2018/12/04	0	0.00	3	17.83	17.85	-3	8,735	-0.03%
2018/12/03	17	17.71	3	17.73	17.75	14	8,694	0.16%
2018/11/30	14	17.64	5	17.55	17.55	9	8,695	0.10%
2018/11/29	2	17.60	0	0.00	17.65	2	8,555	0.02%
2018/11/27	2	17.60	0.5	17.70	17.65	1.6	8,453	0.02%
2018/11/26	0	0.00	1	17.75	17.70	-1	8,501	-0.01%
2018/11/21	0.1	17.75	0	0.00	17.65	0.1	8,561	0.00%
2018/11/20	3	17.72	0	0.00	17.70	3	8,561	0.04%
2018/11/19	0	0.00	3	17.85	17.80	-3	8,565	-0.04%
2018/11/16	0	0.00	4	17.78	17.80	-4	8,575	-0.05%
2018/11/15	0.2	17.75	0	0.00	17.70	0.2	8,641	0.00%
2018/11/14	7	17.60	1	17.65	17.70	6	8,715	0.07%
2018/11/13	53.2	17.55	0	0.00	17.60	53.2	8,848	0.60%
2018/11/12	0	0.00	13	17.70	17.70	-13	8,931	-0.15%
2018/11/08	1	17.60	0	0.00	17.70	1	9,848	0.01%
2018/11/07	1.1	17.65	1	17.60	17.65	0.1	9,919	0.00%
2018/11/06	0	0.00	1	17.50	17.55	-1	10,113	-0.01%
2018/11/05	4	17.36	3	17.50	17.55	1	10,444	0.01%
2018/11/02	0.5	17.50	0	0.00	17.50	0.5	10,551	0.00%
2018/11/01	3	17.32	0	0.00	17.40	3	10,719	0.03%
2018/10/31	3	17.37	7	17.36	17.45	-4	10,817	-0.04%
2018/10/30	0.2	17.35	0	0.00	17.35	0.2	10,711	0.00%
2018/10/29	10	17.13	3	17.23	17.15	7	10,732	0.07%
2018/10/26	0.1	17.30	16.7	17.16	17.25	-16.6	10,803	-0.15%
2018/10/25	1	17.10	42	17.13	17.25	-41	10,853	-0.38%
2018/10/24	9	17.24	0	0.00	17.30	9	11,042	0.08%
2018/10/23	8	17.34	0	0.00	17.30	8	11,101	0.07%
2018/10/22	3	17.45	3	17.40	17.50	0	11,146	0.00%
2018/10/19	5	17.35	3	17.40	17.55	2	11,180	0.02%
2018/10/18	13	17.45	3	17.45	17.50	10	11,035	0.09%
2018/10/17	17.4	17.46	2	17.60	17.50	15.4	11,046	0.14%
2018/10/16	5	17.39	0.1	17.60	17.50	4.9	10,974	0.04%
2018/10/15	34	17.59	5	17.55	17.45	29	10,855	0.27%
2018/10/12	18	17.50	84.1	17.51	17.75	-66.1	10,710	-0.62%
2018/10/11	17	17.61	3	17.58	17.50	14	10,559	0.13%
2018/10/09	9	18.13	14	18.14	18.10	-5	9,993	-0.05%
2018/10/08	2	18.10	6	18.09	18.05	-4	9,952	-0.04%
2018/10/05	14.6	18.10	5	18.15	18.00	9.6	9,914	0.10%
2018/10/04	5	18.21	3	18.22	18.15	2	9,755	0.02%
2018/10/03	58	18.32	1	18.35	18.40	57	9,623	0.59%
2018/10/02	6.4	18.45	0.5	18.45	18.35	5.9	9,619	0.06%
2018/10/01	14	18.50	8.6	18.54	18.55	5.4	9,520	0.06%
2018/09/28	10	18.45	20	18.50	18.50	-10	9,562	-0.10%
2018/09/27	4.2	18.45	8	18.49	18.50	-3.8	9,516	-0.04%
2018/09/26	9.2	18.40	0	0.00	18.45	9.2	9,434	0.10%
2018/09/25	4	18.44	50	18.45	18.45	-46	9,466	-0.49%
2018/09/21	2	18.35	5	18.39	18.50	-3	9,403	-0.03%
2018/09/20	21	18.23	2	18.25	18.30	19	9,211	0.21%
2018/09/19	3.2	18.07	6	18.15	18.15	-2.8	9,210	-0.03%
2018/09/18	2	18.00	2	18.02	18.05	0	9,231	0.00%
2018/09/17	9.3	17.99	0	0.00	17.95	9.3	9,237	0.10%
2018/09/14	3	18.02	0.5	18.00	18.00	2.6	9,266	0.03%
2018/09/13	0	0.00	1	18.00	18.00	-1	9,298	-0.01%
2018/09/12	0	0.00	1	17.95	17.95	-1	9,314	-0.01%
2018/09/11	0	0.00	2	17.80	17.85	-2	9,380	-0.02%
2018/09/10	5	17.85	0.1	17.85	17.85	5	9,572	0.05%
2018/09/07	2	17.75	0	0.00	17.85	2	9,789	0.02%
2018/09/06	1	17.75	0	0.00	17.75	1	9,844	0.01%
2018/09/05	1	17.80	0	0.00	17.80	1	9,826	0.01%
2018/09/04	7	17.95	1	17.95	18.00	6	9,801	0.06%
2018/08/31	1	18.00	45.3	18.00	18.00	-44.3	9,980	-0.44%
2018/08/30	7	17.91	2	17.90	17.95	5	10,074	0.05%
2018/08/29	6	17.99	1	18.00	18.00	5	10,095	0.05%
2018/08/28	1	17.90	0	0.00	17.90	1	10,117	0.01%
2018/08/27	1	17.80	1.1	17.85	17.80	-0.1	10,144	0.00%
2018/08/24	0	0.00	5.5	17.95	17.85	-5.5	10,181	-0.05%
2018/08/23	15	17.96	5	17.90	17.95	10	10,610	0.09%
2018/08/22	51	17.95	7	17.95	18.00	44	10,759	0.41%
2018/08/21	8	17.87	20	17.83	17.90	-12	10,681	-0.11%
2018/08/20	5.4	17.71	62	17.60	17.75	-56.6	10,650	-0.53%
2018/08/17	2	17.55	27	17.56	17.55	-25	10,577	-0.24%
2018/08/16	17.4	17.35	168	17.32	17.45	-150.6	10,537	-1.43%	大賣/鉅額交易
2018/08/15	28	18.63	15	18.63	18.65	13	10,139	0.13%
2018/08/14	15.3	18.65	11	18.61	18.70	4.3	9,689	0.04%
2018/08/13	8	18.57	69	18.62	18.55	-61	9,543	-0.64%
2018/08/10	254	18.61	11	18.75	18.75	243	9,299	2.61%	大買/鉅額交易
2018/08/09	31	18.49	120	18.48	18.50	-89	9,002	-0.99%	大賣/
2018/08/08	2	18.40	51	18.40	18.40	-49	8,856	-0.55%
2018/08/07	17	18.25	0	0.00	18.25	17	8,738	0.19%
2018/08/06	13	18.25	939	18.30	18.25	-926	8,609	-10.76%	大賣/鉅額交易
2018/08/03	8	18.22	400	18.25	18.25	-392	8,547	-4.59%	大賣/鉅額交易
2018/08/02	14	18.29	302	18.30	18.25	-288	8,494	-3.39%	大賣/鉅額交易
2018/08/01	0	0.00	550.1	18.33	18.35	-550.1	8,438	-6.52%	大賣/鉅額交易
2018/07/31	3	18.12	24	18.21	18.35	-21	8,385	-0.25%
2018/07/30	50	18.06	1	18.05	18.10	49	8,112	0.60%
2018/07/27	0	0.00	0.3	18.00	18.00	-0.3	7,968	0.00%
2018/07/26	572	17.94	8.5	17.91	18.00	563.5	7,897	7.13%	大買/鉅額交易
2018/07/25	26	17.90	76	17.93	17.90	-50	7,903	-0.63%
2018/07/24	2	17.95	751	17.95	17.95	-749	7,899	-9.48%	大賣/鉅額交易
2018/07/23	4	17.88	37	17.94	17.95	-33	7,938	-0.42%
2018/07/19	2.5	17.76	0	0.00	17.85	2.5	7,993	0.03%
2018/07/18	0	0.00	27	17.83	17.80	-27	8,029	-0.34%
2018/07/17	0	0.00	25	17.80	17.80	-25	8,014	-0.31%
2018/07/16	1	17.80	10	17.80	17.70	-9	8,056	-0.11%
2018/07/13	1	17.75	10	17.80	17.80	-9	8,103	-0.11%
2018/07/12	6	17.70	30	17.73	17.75	-24	8,122	-0.30%
2018/07/11	3	17.63	0	0.00	17.60	3	8,165	0.04%
2018/07/10	0	0.00	7	17.65	17.70	-7	8,159	-0.09%
2018/07/09	1	17.65	0	0.00	17.60	1	8,174	0.01%
2018/07/06	17	17.52	0	0.00	17.55	17	8,193	0.21%
2018/07/05	4	17.56	0	0.00	17.60	4	8,171	0.05%
2018/07/04	2	17.55	0	0.00	17.60	2	8,233	0.02%
2018/07/03	10	17.55	0	0.00	17.50	10	8,303	0.12%
2018/07/02	10	17.61	0	0.00	17.60	10	8,247	0.12%
2018/06/29	3	17.55	0	0.00	17.75	3	8,203	0.04%
2018/06/28	21	17.51	0	0.00	17.50	21	8,117	0.26%
2018/06/27	5	17.52	0	0.00	17.50	5	8,061	0.06%
2018/06/26	3	17.55	0	0.00	17.55	3	7,998	0.04%
2018/06/25	14	17.60	5	17.70	17.60	9	7,908	0.11%
2018/06/22	8	17.55	0	17.65	17.55	8	7,893	0.10%
2018/06/21	3	17.65	0	0.00	17.60	3	7,786	0.04%
2018/06/20	1	17.60	0	0.00	17.65	1	7,829	0.01%
2018/06/19	5	17.67	1	17.70	17.60	4	7,755	0.05%
2018/06/15	16	17.78	0	0.00	17.85	16	7,568	0.21%
2018/06/14	1	17.90	0	0.00	17.80	1	7,344	0.01%
2018/06/13	10	18.00	0	0.00	18.05	10	7,274	0.14%
2018/06/12	0.1	18.05	0	0.00	18.05	0.1	7,514	0.00%
2018/06/11	1	18.05	0	0.00	18.05	1	7,448	0.01%
2018/06/08	1	17.95	0	0.00	18.05	1	7,394	0.01%
2018/06/07	11	17.95	11	18.05	18.10	0	7,460	0.00%
2018/06/06	7	17.94	0	0.00	17.95	7	7,347	0.10%
2018/06/05	10	17.90	0	0.00	17.95	10	7,344	0.14%
2018/06/04	16	17.79	1	17.85	17.80	15	7,283	0.21%
2018/06/01	4	17.74	0.5	17.80	17.80	3.5	7,288	0.05%
2018/05/31	5	17.67	0	0.00	17.90	5	7,237	0.07%
2018/05/30	11	17.69	8	17.75	17.65	3	6,865	0.04%
2018/05/29	5	17.80	0	0.00	17.90	5	6,737	0.07%
2018/05/25	5	17.75	0	0.00	17.75	5	6,837	0.07%
2018/05/24	8	17.73	0	0.00	17.75	8	6,835	0.12%
2018/05/23	10	17.80	30	17.80	17.75	-20	6,889	-0.29%
2018/05/22	5	17.82	0	0.00	17.80	5	6,857	0.07%
2018/05/21	2	17.85	0	0.00	17.90	2	6,942	0.03%
2018/05/18	5	17.84	0	0.00	17.80	5	7,018	0.07%
2018/05/16	0	0.00	2	17.95	17.90	-2	7,183	-0.03%
2018/05/15	0.2	17.95	5.5	17.94	18.00	-5.3	7,410	-0.07%
2018/05/14	0	0.00	1	17.90	17.90	-1	7,812	-0.01%
2018/05/11	0	0.00	1	17.85	17.85	-1	8,016	-0.01%
2018/05/10	0	0.00	0.3	17.80	17.80	-0.3	8,184	0.00%
2018/05/08	1	17.80	0	0.00	17.80	1	8,549	0.01%
2018/05/07	13	17.78	0	0.00	17.75	13	8,590	0.15%
2018/05/04	5	17.83	0	0.00	17.80	5	8,630	0.06%
2018/05/02	6	17.95	12	17.99	18.00	-6	8,694	-0.07%
2018/04/30	31	17.83	19	17.89	17.95	12	8,689	0.14%
2018/04/27	6	17.80	28.8	17.80	17.85	-22.8	8,665	-0.26%
2018/04/25	5.5	17.71	0	0.00	17.80	5.5	8,686	0.06%
2018/04/20	1	17.70	0	0.00	17.75	1	8,867	0.01%
2018/04/18	2	17.65	12.4	17.75	17.75	-10.4	8,876	-0.12%
2018/04/17	35	17.70	0	0.00	17.75	35	8,923	0.39%
2018/04/13	164	17.80	0	0.00	17.80	164	9,015	1.82%	大買/鉅額交易
2018/04/12	2	17.73	3	17.73	17.80	-1	9,163	-0.01%
2018/04/11	0	0.00	6	17.72	17.75	-6	9,331	-0.06%
2018/04/10	1	17.65	0	0.00	17.80	1	9,366	0.01%
2018/04/09	2	17.58	2	17.60	17.65	0	9,334	0.00%
2018/04/03	13	17.50	0	0.00	17.50	13	9,303	0.14%
2018/04/02	19	17.55	0	0.00	17.55	19	9,337	0.20%
2018/03/31	0	0.00	0.9	17.60	17.60	-0.9	9,408	-0.01%
2018/03/30	25	17.55	1	17.55	17.60	24	9,444	0.25%
2018/03/29	0	0.00	15.3	17.52	17.50	-15.3	9,405	-0.16%
2018/03/28	1	17.55	0	0.00	17.55	1	9,340	0.01%
2018/03/27	1	17.60	1	17.60	17.60	0	9,378	0.00%
2018/03/26	1	17.40	0.3	17.50	17.45	0.7	9,332	0.01%
2018/03/23	3	17.40	0	0.00	17.45	3	9,329	0.03%
2018/03/22	0	0.00	18	17.57	17.60	-18	9,279	-0.19%
2018/03/20	0	0.00	3	17.58	17.55	-3	9,377	-0.03%
2018/03/19	1	17.55	2	17.58	17.60	-1	9,332	-0.01%
2018/03/16	0	0.00	1	17.50	17.60	-1	9,311	-0.01%
2018/03/15	3	17.40	0	0.00	17.40	3	9,048	0.03%
2018/03/14	1.1	17.40	8	17.47	17.45	-7	9,037	-0.08%
2018/03/13	0	0.00	3	17.40	17.45	-3	9,082	-0.03%
2018/03/12	5	17.34	20	17.30	17.35	-15	8,968	-0.17%
2018/03/09	1	17.20	5	17.25	17.25	-4	8,979	-0.04%
2018/03/07	0	0.00	10	17.20	17.10	-10	9,156	-0.11%
2018/03/06	0	0.00	10	17.10	17.10	-10	9,200	-0.11%
2018/03/05	8	17.01	0	0.00	16.95	8	9,444	0.08%
2018/03/02	43	17.01	2	17.05	17.00	41	9,392	0.44%
2018/03/01	32	17.06	0	0.00	17.10	32	9,351	0.34%
2018/02/27	15	17.18	2	17.20	17.20	13	9,260	0.14%
2018/02/26	25	17.10	0	0.00	17.15	25	9,153	0.27%
2018/02/23	1	17.00	598	16.95	17.05	-597	9,122	-6.54%	大賣/鉅額交易
2018/02/22	0	0.00	4.5	16.91	16.95	-4.5	9,212	-0.05%
2018/02/21	14	16.89	1	16.90	16.95	13	9,319	0.14%
2018/02/12	1	16.75	0	0.00	16.75	1	9,226	0.01%
2018/02/09	11.5	16.64	2	16.60	16.65	9.5	9,147	0.10%
2018/02/08	1.1	16.81	0	0.00	16.80	1.1	9,019	0.01%
2018/02/07	16	16.83	0	0.00	16.90	16	8,990	0.18%
2018/02/06	706	16.65	100	16.80	16.60	606	8,789	6.89%	大買/鉅額交易
2018/02/05	1	17.15	0	0.00	17.10	1	8,392	0.01%
2018/02/02	3	17.28	1	17.40	17.40	2	8,225	0.02%
2018/02/01	1	17.35	3	17.38	17.40	-2	8,124	-0.02%
2018/01/31	8	17.20	0	0.00	17.40	8	8,104	0.10%
2018/01/30	0.4	17.30	0	0.00	17.30	0.4	7,826	0.00%
2018/01/29	1	17.35	10.1	17.40	17.40	-9.1	7,743	-0.12%
2018/01/26	1	17.35	0	0.00	17.35	1	7,665	0.01%
2018/01/25	1	17.35	0	0.00	17.40	1	7,627	0.01%
2018/01/24	2	17.30	0	0.00	17.25	2	7,529	0.03%
2018/01/23	1	17.35	0	0.00	17.40	1	7,525	0.01%
2018/01/22	11	17.30	10	17.35	17.40	1	7,520	0.01%
2018/01/19	0	0.00	2	17.43	17.45	-2	7,476	-0.03%
2018/01/18	5	17.55	3	17.52	17.50	2	7,445	0.03%
2018/01/17	13	17.40	0	0.00	17.50	13	7,373	0.18%
2018/01/16	0	0.00	1	17.30	17.40	-1	7,316	-0.01%
2018/01/15	3	17.25	6	17.29	17.35	-3	7,314	-0.04%
2018/01/12	0	0.00	22.4	17.25	17.30	-22.4	7,354	-0.31%
2018/01/11	2	17.15	0	0.00	17.25	2	7,314	0.03%
2018/01/10	2	17.25	0	0.00	17.30	2	7,440	0.03%
2018/01/09	1	17.25	1	17.25	17.30	0	7,418	0.00%
2018/01/08	40	17.25	4	17.29	17.30	36	7,430	0.48%
2018/01/05	1	17.00	5	16.98	17.15	-4	7,285	-0.05%
2018/01/04	0	0.00	5	16.95	16.95	-5	7,233	-0.07%
2018/01/03	1	16.85	0	0.00	16.90	1	7,272	0.01%
2018/01/02	1	16.75	0	0.00	16.85	1	7,223	0.01%