華南金 (2880)-台新-中壢券商分點個股進出

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
24.25
漲跌
▲0.05
漲幅
+0.21%
成交量
24,244張
產業
上市金融類股
1538人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	24.28	14.1	24.34	24.25	-12.1	12,973	-0.09%
2024/05/02	5	24.20	32.1	24.20	24.20	-27.1	12,645	-0.21%
2024/04/30	25.8	23.84	35.5	23.82	23.65	-9.7	12,038	-0.08%
2024/04/29	10	22.89	52.1	23.31	23.40	-42.1	11,047	-0.38%
2024/04/26	1	22.65	0	0.00	22.55	1	10,608	0.01%
2024/04/25	1	22.60	0	0.00	22.50	1	10,607	0.01%
2024/04/24	0	0.00	2	22.85	22.85	-2	10,530	-0.02%
2024/04/23	0	0.00	4.2	22.86	22.95	-4.2	10,765	-0.04%
2024/04/22	0	0.00	21	22.70	22.75	-21	10,871	-0.19%
2024/04/19	6	22.21	0	0.00	22.20	6	10,767	0.06%
2024/04/18	0	0.00	0	22.65	22.65	0	10,495	0.00%
2024/04/17	23.5	22.44	3.1	22.48	22.45	20.4	10,422	0.20%
2024/04/16	7.2	22.50	1	22.55	22.40	6.2	10,148	0.06%
2024/04/15	4	22.81	1	22.90	22.95	3	9,885	0.03%
2024/04/12	43	22.94	0	0.00	23.00	43	9,824	0.44%
2024/04/11	0	23.15	74	23.23	23.20	-74	9,588	-0.77%
2024/04/10	2	23.15	6	23.15	23.15	-4	9,512	-0.04%
2024/04/09	0	23.00	0	0.00	23.20	0	9,512	0.00%
2024/04/08	0	0.00	2.3	23.02	23.10	-2.3	9,446	-0.02%
2024/04/03	2	22.93	0	0.00	22.85	2	9,417	0.02%
2024/04/02	1	23.10	0	0.00	23.20	1	9,368	0.01%
2024/04/01	1	23.15	1	23.20	23.20	0	9,412	0.00%
2024/03/29	0	0.00	6.3	23.13	23.15	-6.3	9,418	-0.07%
2024/03/28	12	22.85	0	0.00	22.90	12	9,127	0.13%
2024/03/27	0	0.00	2	23.05	23.00	-2	9,025	-0.02%
2024/03/26	1	23.05	5	23.06	23.05	-4	9,034	-0.04%
2024/03/25	2	22.83	1	22.80	22.90	1	8,974	0.01%
2024/03/22	23	22.90	0.6	22.95	22.95	22.5	8,953	0.25%
2024/03/21	0	22.75	12	22.94	23.00	-12	8,805	-0.14%
2024/03/20	4	22.68	61	22.60	22.55	-57	8,693	-0.66%
2024/03/19	0	22.90	40.2	22.90	22.80	-40.2	8,611	-0.47%
2024/03/18	0	22.90	72.2	23.00	22.95	-72.1	8,441	-0.85%
2024/03/15	0	0.00	23.1	22.72	23.00	-23.1	8,256	-0.28%
2024/03/14	0	0.00	118	22.66	22.80	-118	7,861	-1.50%	大賣/鉅額交易
2024/03/12	0.2	22.08	0	0.00	22.05	0.2	7,346	0.00%
2024/03/08	10.2	21.90	2	22.00	22.00	8.2	7,333	0.11%
2024/03/07	43	21.85	1	21.85	21.85	42	7,168	0.59%
2024/03/06	5	21.80	0	0.00	21.80	5	7,130	0.07%
2024/03/05	4	21.70	1	21.75	21.70	3	7,926	0.04%
2024/03/04	1	21.80	0	0.00	21.75	1	7,954	0.01%
2024/03/01	2	21.90	0	0.00	21.85	2	8,074	0.02%
2024/02/29	5.2	21.99	0	0.00	22.00	5.2	8,180	0.06%
2024/02/27	0	0.00	0.1	21.80	21.85	-0.1	8,013	0.00%
2024/02/26	12	21.61	0	0.00	21.60	12	7,956	0.15%
2024/02/23	0	0.00	1	21.75	21.75	-1	7,966	-0.01%
2024/02/22	1	21.70	2	21.83	21.70	-1	8,148	-0.01%
2024/02/21	0	0.00	1	21.85	21.80	-1	8,156	-0.01%
2024/02/20	0	0.00	6.5	21.84	21.85	-6.5	8,256	-0.08%
2024/02/19	0	0.00	3	21.87	21.90	-3	8,389	-0.04%
2024/02/16	2	21.70	0	0.00	21.75	2	8,616	0.02%
2024/02/15	12	21.61	0	0.00	21.75	12	8,605	0.14%
2024/02/05	2	21.73	0	0.00	21.75	2	8,515	0.02%
2024/02/02	0	0.00	2.5	21.90	21.90	-2.5	8,448	-0.03%
2024/02/01	0	0.00	2	21.85	21.85	-2	8,461	-0.02%
2024/01/30	3	21.52	8	21.60	21.50	-5	8,387	-0.06%
2024/01/29	0	0.00	1	21.70	21.75	-1	8,452	-0.01%
2024/01/25	0.2	21.45	0	0.00	21.40	0.2	8,491	0.00%
2024/01/24	1	21.35	0	0.00	21.40	1	8,466	0.01%
2024/01/18	4.8	21.13	1	21.10	21.10	3.8	8,609	0.04%
2024/01/17	15.1	21.21	0	0.00	21.05	15.1	8,642	0.17%
2024/01/16	12	21.50	0	0.00	21.45	12	8,394	0.14%
2024/01/15	0	0.00	1	21.90	21.85	-1	8,238	-0.01%
2024/01/12	1	22.05	9	22.05	22.00	-8	8,368	-0.10%
2024/01/11	0	0.00	2	22.15	22.10	-2	8,423	-0.02%
2024/01/10	1	21.95	0	0.00	21.95	1	8,392	0.01%
2024/01/09	1.6	22.05	0	0.00	21.95	1.6	8,369	0.02%
2024/01/08	0	0.00	1	22.20	22.20	-1	8,386	-0.01%
2024/01/03	5	22.05	0	0.00	22.00	5	8,763	0.06%
2023/12/28	0	0.00	1	22.35	22.40	-1	9,047	-0.01%
2023/12/27	0	0.00	18.3	22.19	22.25	-18.3	9,000	-0.20%
2023/12/22	0.1	21.90	0	0.00	21.90	0.1	9,044	0.00%
2023/12/20	1.3	22.00	0	0.00	21.90	1.3	9,149	0.01%
2023/12/19	3	22.20	2	22.20	22.20	1	9,049	0.01%
2023/12/18	0.3	22.25	0	0.00	22.35	0.3	9,185	0.00%
2023/12/15	0	0.00	4	22.39	22.25	-4	9,172	-0.04%
2023/12/14	0	0.00	52	22.34	22.40	-52	9,009	-0.58%
2023/12/13	0	0.00	14.5	22.16	22.20	-14.5	8,829	-0.16%
2023/12/12	0	0.00	2	22.25	22.20	-2	8,996	-0.02%
2023/12/11	0.2	22.10	0	0.00	22.20	0.2	9,087	0.00%
2023/12/08	1	22.10	4	22.00	22.10	-3	9,091	-0.03%
2023/12/06	0	0.00	14	22.10	22.15	-14	9,160	-0.15%
2023/12/05	20	21.80	2.1	21.80	22.00	17.9	9,092	0.20%
2023/12/04	13	21.95	0	0.00	21.90	13	9,084	0.14%
2023/12/01	7.3	21.96	0.5	22.00	21.95	6.8	9,145	0.07%
2023/11/30	0	0.00	1	22.25	22.25	-1	9,118	-0.01%
2023/11/28	4	22.10	2	22.08	22.10	2	8,178	0.02%
2023/11/24	5	21.75	0	0.00	21.90	5	8,357	0.06%
2023/11/23	9	21.75	0	0.00	21.80	9	8,388	0.11%
2023/11/22	0.1	21.70	0	0.00	21.80	0.1	8,363	0.00%
2023/11/21	0	0.00	5	21.84	21.85	-5	8,432	-0.06%
2023/11/17	0	0.00	4	21.64	21.60	-4	8,529	-0.05%
2023/11/16	0	0.00	3	21.50	21.50	-3	8,413	-0.04%
2023/11/15	0	0.00	42	21.39	21.45	-42	8,316	-0.51%
2023/11/14	1	21.00	3	21.00	21.00	-2	8,166	-0.02%
2023/11/13	3	20.90	1	20.95	20.95	2	8,343	0.02%
2023/11/10	1.1	20.66	0	0.00	20.90	1.1	8,559	0.01%
2023/11/09	0.2	20.80	0	0.00	20.75	0.2	8,701	0.00%
2023/11/08	1.4	20.80	0	0.00	20.85	1.4	8,821	0.02%
2023/11/06	0	0.00	10	21.05	20.95	-10	8,959	-0.11%
2023/11/03	0	0.00	2	20.88	20.85	-2	8,904	-0.02%
2023/11/02	0	0.00	1.1	20.65	20.60	-1.1	8,963	-0.01%
2023/11/01	2	20.35	0	0.00	20.40	2	8,986	0.02%
2023/10/31	1	20.30	0	0.00	20.30	1	9,086	0.01%
2023/10/30	0	0.00	1	20.30	20.30	-1	9,213	-0.01%
2023/10/27	1	20.40	1	20.45	20.45	0	9,210	0.00%
2023/10/26	3	20.33	0.9	20.40	20.25	2.1	9,321	0.02%
2023/10/25	3	20.40	0	0.00	20.40	3	9,265	0.03%
2023/10/24	2	20.45	4	20.41	20.40	-2	9,230	-0.02%
2023/10/23	1	20.45	1	20.55	20.50	0	9,231	0.00%
2023/10/20	5	20.49	0	0.00	20.50	5	9,209	0.05%
2023/10/19	5	20.70	1	20.80	20.75	4	9,104	0.04%
2023/10/17	0	0.00	0	20.95	20.95	0	9,086	0.00%
2023/10/13	1	20.90	0	0.00	20.95	1	9,080	0.01%
2023/10/12	0	0.00	10	21.12	21.20	-10	9,112	-0.11%
2023/10/11	0	0.00	7	20.84	21.00	-7	9,086	-0.08%
2023/10/06	2	20.40	0	0.00	20.55	2	8,898	0.02%
2023/10/05	0	0.00	1	20.35	20.30	-1	8,934	-0.01%
2023/10/04	9	20.25	0	0.00	20.20	9	8,920	0.10%
2023/10/03	2	20.50	0	0.00	20.45	2	8,707	0.02%
2023/10/02	1	20.55	0	0.00	20.55	1	8,817	0.01%
2023/09/28	3	20.55	0	0.00	20.50	3	9,148	0.03%
2023/09/27	5.3	20.53	5	20.55	20.50	0.3	9,172	0.00%
2023/09/26	7.1	20.54	0	0.00	20.55	7.1	9,154	0.08%
2023/09/25	1	20.75	0	0.00	20.75	1	9,020	0.01%
2023/09/21	1.4	20.64	0	0.00	20.60	1.4	9,204	0.01%
2023/09/20	22	20.85	0.6	20.90	20.90	21.4	9,068	0.24%
2023/09/19	46	20.92	0	0.00	20.85	46	9,071	0.51%
2023/09/18	1.1	20.95	1.2	20.95	20.95	-0.1	9,082	0.00%
2023/09/15	5	21.00	0.4	21.25	21.00	4.6	9,141	0.05%
2023/09/14	0	0.00	24	21.20	21.20	-24	9,011	-0.27%
2023/09/13	1	20.80	21	20.85	20.90	-20	8,930	-0.22%
2023/09/12	0	0.00	1	20.80	20.90	-1	9,069	-0.01%
2023/09/11	4	20.70	0.7	20.75	20.75	3.3	9,029	0.04%
2023/09/08	0	0.00	5	20.55	20.55	-5	8,994	-0.06%
2023/09/07	2	20.50	0	0.00	20.50	2	9,070	0.02%
2023/09/06	0.2	20.65	0	0.00	20.50	0.2	9,038	0.00%
2023/09/05	2	20.70	0	0.00	20.65	2	9,004	0.02%
2023/09/04	2	20.73	30	20.65	20.70	-28	9,002	-0.31%
2023/09/01	3	20.62	0	0.00	20.60	3	9,050	0.03%
2023/08/31	28.1	20.64	0	0.00	20.50	28.1	9,070	0.31%
2023/08/30	20	20.90	0	0.00	20.85	20	8,620	0.23%
2023/08/29	3	20.70	0	0.00	20.70	3	8,741	0.03%
2023/08/28	3	20.78	0.1	20.85	20.80	2.9	8,757	0.03%
2023/08/25	16.1	20.61	0	0.00	20.60	16.1	9,983	0.16%
2023/08/24	22	20.71	1.5	20.65	20.70	20.5	10,088	0.20%
2023/08/23	9.4	20.86	0	0.00	20.80	9.4	10,050	0.09%
2023/08/22	1.1	20.91	0	0.00	20.90	1.1	10,047	0.01%
2023/08/21	0.2	20.95	0	0.00	20.90	0.2	10,108	0.00%
2023/08/18	7	20.81	0	0.00	20.80	7	10,119	0.07%
2023/08/17	12	20.86	4	21.00	20.85	8	10,146	0.08%
2023/08/16	24.1	21.63	0	0.00	21.60	24.1	10,018	0.24%
2023/08/15	7	21.99	0.1	22.10	21.90	6.9	9,945	0.07%
2023/08/14	6	22.13	0	0.00	22.15	6	9,949	0.06%
2023/08/11	0.2	22.40	1	22.40	22.30	-0.8	10,042	-0.01%
2023/08/10	1	22.30	54	22.37	22.30	-53	10,069	-0.53%
2023/08/09	4	22.20	53	22.29	22.30	-49	10,027	-0.49%
2023/08/08	7.1	22.17	20	22.25	22.10	-12.9	10,034	-0.13%
2023/08/07	0	0.00	20	22.30	22.25	-20	9,991	-0.20%
2023/08/04	3	22.15	0	0.00	22.25	3	10,055	0.03%
2023/08/02	29.8	22.27	1	22.25	22.15	28.8	10,028	0.29%
2023/08/01	2	22.55	169	22.40	22.55	-167	9,979	-1.67%	大賣/鉅額交易
2023/07/31	3	22.38	12	22.39	22.25	-9	9,921	-0.09%
2023/07/28	17	22.20	0	0.00	22.20	17	9,898	0.17%
2023/07/27	6	22.25	1	22.30	22.30	5	9,934	0.05%
2023/07/26	0	0.00	1	22.20	22.20	-1	10,146	-0.01%
2023/07/24	0	0.00	1	22.00	21.90	-1	11,060	-0.01%
2023/07/21	4	22.15	0	0.00	22.10	4	11,092	0.04%
2023/07/20	0	0.00	1	22.25	22.25	-1	11,086	-0.01%
2023/07/17	2	22.15	1	22.20	22.20	1	11,000	0.01%
2023/07/14	3	22.03	2	21.95	22.05	1	10,992	0.01%
2023/07/13	4	21.83	0	0.00	21.85	4	10,937	0.04%
2023/07/12	2	21.75	0.5	21.85	21.85	1.5	10,975	0.01%
2023/07/11	1	21.90	19	21.73	21.80	-18	10,956	-0.16%
2023/07/10	7	21.41	0	0.00	21.40	7	10,960	0.06%
2023/07/07	27	21.41	0	0.00	21.40	27	10,921	0.25%
2023/07/06	79.2	21.74	0	0.00	21.60	79.2	10,801	0.73%
2023/07/05	10.1	22.01	0	0.00	22.00	10.1	10,449	0.10%
2023/07/04	4.1	22.08	1	22.10	22.05	3.1	10,363	0.03%
2023/07/03	5.2	22.13	0	22.30	22.10	5.2	10,402	0.05%
2023/06/30	2	22.10	0	0.00	22.20	2	10,462	0.02%
2023/06/29	3	22.15	0	0.00	22.15	3	10,317	0.03%
2023/06/28	2	22.15	0	0.00	22.15	2	10,277	0.02%
2023/06/27	3	22.20	2	22.25	22.20	1	10,251	0.01%
2023/06/26	5.5	22.23	0	0.00	22.25	5.5	10,263	0.05%
2023/06/21	2	22.25	0	0.00	22.35	2	10,281	0.02%
2023/06/20	5	22.22	0	0.00	22.25	5	10,383	0.05%
2023/06/19	2.1	22.20	6	22.15	22.35	-3.9	10,418	-0.04%
2023/06/16	5	22.30	8	22.30	22.20	-3	10,438	-0.03%
2023/06/15	0	22.40	0	0.00	22.40	0	10,337	0.00%
2023/06/14	0.2	22.45	0	0.00	22.45	0.2	10,473	0.00%
2023/06/13	6	22.42	15	22.45	22.45	-9	10,744	-0.08%
2023/06/12	5	22.30	1	22.30	22.30	4	10,905	0.04%
2023/06/09	43.4	22.30	0	0.00	22.25	43.4	11,120	0.39%
2023/06/08	28.1	22.26	0	0.00	22.35	28.1	11,180	0.25%
2023/06/07	23	22.35	0	0.00	22.40	23	11,297	0.20%
2023/06/06	5	22.35	28	22.40	22.35	-23	11,312	-0.20%
2023/06/05	3	22.40	0	0.00	22.40	3	11,368	0.03%
2023/06/02	3	22.22	0	0.00	22.30	3	11,361	0.03%
2023/06/01	5	22.30	1	22.20	22.20	4	11,280	0.04%
2023/05/31	20	22.25	4.1	22.25	22.25	15.9	11,234	0.14%
2023/05/30	0	0.00	11	22.25	22.25	-11	10,021	-0.11%
2023/05/29	1	22.25	3	22.20	22.20	-2	10,002	-0.02%
2023/05/26	20.1	22.30	2.1	22.30	22.25	18	9,945	0.18%
2023/05/25	5.4	22.35	43	22.44	22.30	-37.6	9,922	-0.38%
2023/05/24	40	22.55	0	0.00	22.55	40	9,900	0.40%
2023/05/23	1	22.55	0	0.00	22.65	1	9,887	0.01%
2023/05/22	20	22.70	0	0.00	22.65	20	9,796	0.20%
2023/05/19	0.2	22.65	24	22.60	22.75	-23.9	9,738	-0.24%
2023/05/18	2.5	22.45	3.1	22.48	22.55	-0.6	9,576	-0.01%
2023/05/17	0	0.00	0.1	22.40	22.35	-0.1	9,499	0.00%
2023/05/16	10	21.90	16	22.07	22.10	-6	9,301	-0.06%
2023/05/15	23.2	21.90	0	0.00	21.95	23.2	9,289	0.25%
2023/05/12	4.2	21.91	0	0.00	21.90	4.2	9,310	0.05%
2023/05/11	37	22.10	0	0.00	22.10	37	9,303	0.40%
2023/05/10	0.6	22.08	5	22.18	22.20	-4.4	9,272	-0.05%
2023/05/09	0	0.00	2.1	22.00	22.05	-2.1	9,211	-0.02%
2023/05/08	3.1	22.00	0	0.00	22.00	3.1	9,272	0.03%
2023/05/05	1.5	21.97	1	21.95	22.00	0.5	9,200	0.00%
2023/05/04	0	21.98	1	22.00	21.95	-1	9,216	-0.01%
2023/05/02	27	21.87	19.1	21.85	21.90	7.9	9,429	0.08%
2023/04/28	62.5	21.90	24	21.89	21.90	38.5	9,633	0.40%
2023/04/27	0	22.90	0	0.00	22.80	0	8,832	0.00%
2023/04/26	2	22.90	0	0.00	22.95	2	8,896	0.02%
2023/04/25	8	22.79	1	22.95	22.80	7	8,962	0.08%
2023/04/24	0	0.00	2.6	22.76	22.85	-2.6	9,083	-0.03%
2023/04/20	5	22.70	0	0.00	22.75	5	9,398	0.05%
2023/04/17	2	22.70	0	0.00	22.70	2	9,663	0.02%
2023/04/14	1.2	22.66	2.6	22.76	22.80	-1.4	9,598	-0.01%
2023/04/13	0.3	22.65	0.1	22.70	22.70	0.2	9,682	0.00%
2023/04/12	2.6	22.66	0	0.00	22.55	2.6	9,657	0.03%
2023/04/11	0	22.65	9.5	22.66	22.65	-9.5	9,705	-0.10%
2023/04/10	1.1	22.50	1	22.50	22.50	0.1	9,680	0.00%
2023/04/07	2.8	22.41	0	0.00	22.45	2.8	9,662	0.03%
2023/04/06	11	22.50	1.7	22.46	22.50	9.3	9,663	0.10%
2023/03/29	0	0.00	1	22.25	22.30	-1	9,525	-0.01%
2023/03/27	1	22.10	0	0.00	22.10	1	9,761	0.01%
2023/03/24	1.4	21.96	0	0.00	22.10	1.4	9,921	0.01%
2023/03/23	7.3	21.95	4	22.00	22.05	3.3	9,859	0.03%
2023/03/22	14	21.96	1	22.05	22.05	13	9,783	0.13%
2023/03/21	6	21.73	5	21.67	21.75	1	9,835	0.01%
2023/03/20	5.1	21.46	3	21.40	21.45	2.1	9,787	0.02%
2023/03/17	4	21.60	0	0.00	21.65	4	9,778	0.04%
2023/03/16	10.8	21.57	5	21.68	21.55	5.8	9,654	0.06%
2023/03/15	12	22.01	1.1	22.06	21.95	10.9	9,537	0.11%
2023/03/14	4.3	22.22	4	22.25	22.15	0.3	9,431	0.00%
2023/03/13	8	22.38	1	22.50	22.50	7	9,221	0.08%
2023/03/10	9	22.63	0	0.00	22.60	9	9,132	0.10%
2023/03/09	4	22.75	0	0.00	22.80	4	9,110	0.04%
2023/03/08	8.2	22.86	0.1	23.00	22.90	8.1	9,380	0.09%
2023/03/07	0.2	22.95	81	23.05	23.05	-80.9	9,353	-0.86%
2023/03/06	0	0.00	0	23.00	22.90	0	9,487	0.00%
2023/03/03	1	22.75	0	0.00	22.75	1	9,570	0.01%
2023/03/02	8.6	22.71	0	0.00	22.75	8.6	9,626	0.09%
2023/03/01	2.2	22.78	0	0.00	22.85	2.2	9,629	0.02%
2023/02/22	6	22.66	3.1	22.90	22.95	2.9	9,382	0.03%
2023/02/21	5	22.82	0	0.00	22.85	5	9,365	0.05%
2023/02/17	0.3	22.90	0	0.00	22.90	0.3	9,558	0.00%
2023/02/16	6	22.87	4	22.80	22.80	2	9,756	0.02%
2023/02/15	2	22.78	1	22.80	22.75	1	9,975	0.01%
2023/02/14	5	22.90	4	22.96	23.00	1	9,927	0.01%
2023/02/13	2	22.75	1	22.75	22.75	1	9,939	0.01%
2023/02/09	13	22.58	0	0.00	22.55	13	9,857	0.13%
2023/02/08	2	22.63	0	0.00	22.60	2	9,868	0.02%
2023/02/07	10	22.62	0	0.00	22.60	10	9,878	0.10%
2023/02/06	6.1	22.62	3	22.75	22.60	3.1	9,844	0.03%
2023/02/02	1.1	22.80	0	0.00	22.80	1.1	9,861	0.01%
2023/02/01	6	22.82	0	0.00	22.90	6	9,863	0.06%
2023/01/31	6.2	22.88	0	0.00	22.75	6.2	9,935	0.06%
2023/01/30	8.2	22.85	0	0.00	23.40	8.2	9,757	0.08%
2023/01/17	8.1	23.05	0.3	23.10	22.95	7.8	9,472	0.08%
2023/01/16	0.9	23.15	1	23.20	23.20	-0.1	9,417	0.00%
2023/01/13	2	22.88	1	22.90	22.80	1	9,417	0.01%
2023/01/12	35.4	22.97	2	23.00	22.85	33.4	9,548	0.35%
2023/01/11	0.1	23.30	0	0.00	23.20	0.1	9,506	0.00%
2023/01/10	1.1	23.30	6	23.34	23.50	-5	9,402	-0.05%
2023/01/09	0	0.00	19.3	23.36	23.40	-19.3	9,458	-0.20%
2023/01/06	1	22.75	3	22.70	22.80	-2	9,312	-0.02%
2023/01/04	5	22.58	0	0.00	22.65	5	9,605	0.05%
2023/01/03	0	0.00	1	22.70	22.70	-1	9,796	-0.01%
2022/12/30	0	0.00	4	22.53	22.45	-4	9,725	-0.04%
2022/12/29	14.1	22.28	0	0.00	22.30	14.1	9,801	0.14%
2022/12/27	12	22.65	0	0.00	22.70	12	9,878	0.12%
2022/12/26	0	0.00	19.7	22.55	22.60	-19.7	10,009	-0.20%
2022/12/21	0	22.75	0	0.00	22.65	0	10,575	0.00%
2022/12/20	3	22.83	2.8	22.87	22.80	0.2	10,693	0.00%
2022/12/19	0	0.00	6	22.83	22.85	-6	10,666	-0.06%
2022/12/15	7.2	22.69	0	0.00	22.70	7.2	10,575	0.07%
2022/12/14	0	0.00	3.2	22.63	22.70	-3.2	10,663	-0.03%
2022/12/13	7.1	22.50	0	0.00	22.35	7.1	10,604	0.07%
2022/12/09	2	22.45	2	22.60	22.65	0	10,887	0.00%
2022/12/08	0	0.00	5	22.47	22.55	-5	10,891	-0.05%
2022/12/07	2	22.10	7.2	22.50	22.60	-5.2	10,969	-0.05%
2022/12/06	10.1	22.15	2	22.20	22.05	8.1	10,870	0.07%
2022/12/05	0	0.00	1	22.35	22.25	-1	10,831	-0.01%
2022/12/02	4	22.53	0	0.00	22.40	4	10,830	0.04%
2022/12/01	0	0.00	8	22.70	22.80	-8	10,914	-0.07%
2022/11/30	0	0.00	6	22.59	22.70	-6	10,886	-0.06%
2022/11/25	2.2	22.26	0	0.00	22.25	2.2	10,528	0.02%
2022/11/24	0	0.00	1	22.25	22.35	-1	10,496	-0.01%
2022/11/23	3	22.08	0	0.00	22.00	3	10,513	0.03%
2022/11/22	0	0.00	4	21.74	21.95	-4	10,544	-0.04%
2022/11/21	4	21.48	5	21.73	21.80	-1	10,534	-0.01%
2022/11/18	2.3	21.67	7.6	21.76	21.70	-5.3	10,464	-0.05%
2022/11/17	2	21.90	0	0.00	21.95	2	10,427	0.02%
2022/11/16	7.1	22.15	1.1	22.33	22.05	6	10,485	0.06%
2022/11/15	0.2	22.20	6	22.29	22.35	-5.8	10,420	-0.06%
2022/11/14	9	22.19	10	22.40	22.25	-1	10,356	-0.01%
2022/11/11	3	22.05	6	22.03	22.25	-3	10,158	-0.03%
2022/11/10	4	21.60	1	21.70	21.60	3	10,015	0.03%
2022/11/09	4.1	21.60	77	21.66	21.85	-72.9	10,054	-0.73%
2022/11/08	79	21.45	3	21.60	21.60	76	10,101	0.75%
2022/11/07	5	21.13	2	21.30	21.40	3	10,256	0.03%
2022/11/03	0	0.00	1.1	20.81	20.85	-1.1	11,339	-0.01%
2022/11/02	0.1	21.25	0	0.00	21.10	0.1	11,642	0.00%
2022/11/01	0	0.00	201	21.30	21.40	-201	11,798	-1.70%	大賣/鉅額交易
2022/10/31	1	21.10	0	0.00	21.05	1	11,907	0.01%
2022/10/27	3.1	21.19	1	21.30	21.15	2.1	11,929	0.02%
2022/10/26	0	0.00	2.1	21.30	21.20	-2.1	11,905	-0.02%
2022/10/25	1.2	21.03	0	0.00	21.10	1.2	11,906	0.01%
2022/10/24	0	0.00	0.2	20.90	20.80	-0.2	11,924	0.00%
2022/10/19	1	20.55	1.6	20.46	20.30	-0.6	11,752	-0.01%
2022/10/18	10.3	20.45	0	0.00	20.55	10.3	11,730	0.09%
2022/10/17	0.5	20.40	83	20.30	20.45	-82.5	11,714	-0.70%
2022/10/14	2.8	20.89	0	0.00	20.80	2.8	11,648	0.02%
2022/10/13	7	21.36	3	21.05	20.80	4	11,588	0.03%
2022/10/12	11.1	21.47	0.2	21.50	21.60	10.9	11,377	0.10%
2022/10/11	2.6	21.55	0	0.00	21.50	2.6	11,351	0.02%
2022/10/07	6	22.03	0	0.00	22.00	6	11,329	0.05%
2022/10/05	0.2	22.30	0	0.00	22.10	0.2	11,381	0.00%
2022/10/04	0	0.00	2	22.10	22.25	-2	11,423	-0.02%
2022/10/03	1.1	22.06	1	22.20	22.05	0.1	11,352	0.00%
2022/09/30	0.1	22.35	0	0.00	22.25	0.1	11,278	0.00%
2022/09/29	1	22.35	0	0.00	22.50	1	11,213	0.01%
2022/09/28	9	22.29	28	22.46	22.45	-19	11,165	-0.17%
2022/09/27	6.2	22.48	0.1	22.50	22.50	6.2	10,951	0.06%
2022/09/26	0.3	22.68	4	22.68	22.55	-3.7	10,916	-0.03%
2022/09/23	0	0.00	2	22.85	22.80	-2	10,906	-0.02%
2022/09/22	10.1	22.70	1	22.90	22.80	9.1	10,989	0.08%
2022/09/21	0	0.00	2	23.18	23.05	-2	10,889	-0.02%
2022/09/20	0	0.00	1	23.10	23.15	-1	10,823	-0.01%
2022/09/19	5	23.25	0	0.00	23.10	5	10,861	0.05%
2022/09/16	0	0.00	47	23.24	23.40	-47	10,897	-0.43%
2022/09/15	2	22.85	2	23.10	23.10	0	10,618	0.00%
2022/09/14	2.2	22.91	0	0.00	22.90	2.2	10,586	0.02%
2022/09/13	5.1	23.17	3	23.33	23.20	2.1	10,705	0.02%
2022/09/12	2.1	23.10	2	23.25	23.25	0.1	10,856	0.00%
2022/09/08	1	22.85	0.6	22.95	23.00	0.4	10,992	0.00%
2022/09/07	5.7	22.81	0	0.00	22.80	5.7	11,111	0.05%
2022/09/05	0	0.00	2	22.85	22.95	-2	11,106	-0.02%
2022/09/02	3.1	22.82	0	0.00	22.75	3.1	11,255	0.03%
2022/09/01	11.1	22.82	0	0.00	22.85	11.1	11,220	0.10%
2022/08/30	18.1	22.97	8	23.06	23.00	10.1	11,025	0.09%
2022/08/29	0	0.00	8	22.89	22.95	-8	10,973	-0.07%
2022/08/26	0	0.00	100	23.18	23.20	-100	10,937	-0.91%
2022/08/25	0.3	23.20	50	23.09	23.15	-49.7	10,978	-0.45%
2022/08/24	9	22.88	0	0.00	22.85	9	11,046	0.08%
2022/08/23	11	22.93	10.8	23.02	22.90	0.2	11,387	0.00%
2022/08/22	13.1	23.14	1	23.10	23.20	12.1	11,472	0.11%
2022/08/19	7.1	23.33	100	23.40	23.35	-93	11,564	-0.80%
2022/08/18	5	23.41	1.4	23.46	23.45	3.6	11,625	0.03%
2022/08/17	2	23.57	200	23.60	23.60	-198	11,800	-1.68%	大賣/鉅額交易
2022/08/15	0	0.00	19	23.56	23.60	-19	11,918	-0.16%
2022/08/12	3.1	23.50	20	23.48	23.60	-16.9	12,000	-0.14%
2022/08/11	20.5	23.23	14.2	23.20	23.40	6.3	12,096	0.05%
2022/08/10	28	24.22	3	24.22	24.35	25	11,935	0.21%
2022/08/09	2.4	23.89	7	23.86	23.90	-4.7	11,262	-0.04%
2022/08/08	1	23.35	11	23.30	23.50	-10	11,028	-0.09%
2022/08/05	0	0.00	36.1	23.20	23.30	-36.1	11,019	-0.33%
2022/08/04	4	22.93	2	23.05	22.95	2	11,111	0.02%
2022/08/03	2	22.95	2	23.00	23.00	0	11,125	0.00%
2022/08/02	6.1	22.92	16	23.09	23.10	-9.9	11,197	-0.09%
2022/08/01	1	22.95	54	23.24	23.25	-53	11,344	-0.47%
2022/07/29	2	22.90	2	23.20	23.10	0	11,403	0.00%
2022/07/28	0	0.00	9	23.08	23.05	-9	11,334	-0.08%
2022/07/27	0	0.00	5	22.75	22.80	-5	11,227	-0.04%
2022/07/25	1	22.25	0	0.00	22.35	1	11,188	0.01%
2022/07/22	0.1	22.05	1.1	22.15	22.15	-1	11,362	-0.01%
2022/07/21	2	21.70	0	0.00	22.10	2	11,500	0.02%
2022/07/20	1	21.75	2	22.05	21.70	-1	11,645	-0.01%
2022/07/19	1	21.80	3	21.75	21.75	-2	11,751	-0.02%
2022/07/18	2	21.55	0	0.00	21.75	2	11,891	0.02%
2022/07/14	4	21.85	0	0.00	21.95	4	11,957	0.03%
2022/07/13	14	21.93	2	22.00	22.00	12	12,006	0.10%
2022/07/12	17.1	21.40	3	21.40	21.40	14.1	12,138	0.12%
2022/07/11	1	21.95	4	21.96	21.85	-3	12,138	-0.02%
2022/07/08	2	22.15	0	0.00	22.15	2	12,347	0.02%
2022/07/07	6	22.09	0	0.00	22.10	6	12,433	0.05%
2022/07/06	2	22.23	3	22.30	22.10	-1	12,479	-0.01%
2022/07/04	17.1	22.65	0.1	22.50	22.40	17.1	12,655	0.13%
2022/07/01	2	22.33	28.5	22.42	22.40	-26.5	12,965	-0.20%
2022/06/30	4	22.78	0	0.00	22.60	4	13,150	0.03%
2022/06/29	2	22.95	0	0.00	23.00	2	13,125	0.02%
2022/06/28	3	23.00	2	23.25	23.20	1	13,306	0.01%
2022/06/27	3	23.35	1.3	23.28	23.15	1.7	13,520	0.01%
2022/06/24	0	0.00	18	23.16	23.15	-18	13,498	-0.13%
2022/06/23	2	22.85	2	23.15	22.95	0	13,480	0.00%
2022/06/22	2.1	22.95	0	0.00	22.85	2.1	13,471	0.02%
2022/06/21	5	22.96	5	23.01	23.05	0	13,560	0.00%
2022/06/20	3.2	22.54	0.7	22.70	22.25	2.5	13,523	0.02%
2022/06/17	8	22.66	4	22.83	22.65	4	13,356	0.03%
2022/06/16	7	23.11	1	23.25	22.90	6	13,196	0.05%
2022/06/15	3.1	22.92	3	23.07	23.05	0.1	13,302	0.00%
2022/06/14	1	22.70	0	0.00	23.05	1	13,482	0.01%
2022/06/13	4.1	22.70	0	0.00	22.75	4.1	13,591	0.03%
2022/06/10	0	0.00	4	23.29	23.20	-4	13,495	-0.03%
2022/06/09	0	0.00	3	23.45	23.45	-3	13,551	-0.02%
2022/06/07	4	23.33	0	0.00	23.25	4	13,725	0.03%
2022/06/06	2	23.55	12	23.50	23.50	-10	13,886	-0.07%
2022/06/02	5.1	23.30	3	23.20	23.45	2.1	14,224	0.01%
2022/06/01	2	23.70	0	0.00	23.45	2	14,595	0.01%
2022/05/31	8	23.76	14	23.74	23.80	-6	14,638	-0.04%
2022/05/30	0	0.00	5	23.70	23.95	-5	14,318	-0.03%
2022/05/27	6	23.48	1.1	23.45	23.60	4.9	14,332	0.03%
2022/05/26	6	23.20	2	23.20	23.15	4	14,417	0.03%
2022/05/25	5	23.19	2	23.25	23.20	3	14,590	0.02%
2022/05/24	3	22.80	8	22.96	22.90	-5	14,713	-0.03%
2022/05/23	2.1	22.56	6	22.93	22.85	-3.9	14,608	-0.03%
2022/05/20	12	22.64	3	22.67	22.70	9	14,686	0.06%
2022/05/19	4	22.23	42	22.37	22.40	-38	14,552	-0.26%
2022/05/18	42	22.46	5	22.68	22.90	37	14,313	0.26%
2022/05/17	4	21.98	3	22.00	22.00	1	14,125	0.01%
2022/05/16	4	21.96	2	21.75	21.90	2	14,122	0.01%
2022/05/13	2.2	21.95	5	21.78	21.90	-2.8	14,073	-0.02%
2022/05/12	11.1	21.97	8.2	22.01	21.80	3	14,082	0.02%
2022/05/11	2	22.30	4.9	22.34	22.35	-2.9	13,909	-0.02%
2022/05/10	9	22.28	3	22.17	22.35	6	13,929	0.04%
2022/05/09	1.1	22.49	29	22.37	22.20	-27.9	14,031	-0.20%
2022/05/06	4	22.63	5	22.75	22.85	-1	14,106	-0.01%
2022/05/05	5	23.50	8	23.22	23.15	-3	14,232	-0.02%
2022/05/04	0	0.00	7	23.56	23.40	-7	14,222	-0.05%
2022/05/03	1.1	23.46	0	0.00	23.45	1.1	14,444	0.01%
2022/04/29	8	23.69	0	0.00	23.75	8	14,605	0.05%
2022/04/28	7.1	23.24	0	0.00	23.50	7.1	14,821	0.05%
2022/04/27	12	23.61	22	23.51	23.45	-10	14,698	-0.07%
2022/04/26	33	23.56	6	23.50	23.85	27	14,591	0.19%
2022/04/25	14	23.10	22	23.15	23.15	-8	14,463	-0.06%
2022/04/22	1	23.60	9	23.18	23.65	-8	14,406	-0.06%
2022/04/21	14.4	23.46	1	23.40	23.40	13.4	14,478	0.09%
2022/04/20	3	23.65	3	23.80	23.90	0	14,506	0.00%
2022/04/19	6	23.73	4	23.73	23.60	2	14,591	0.01%
2022/04/18	22	23.51	33.9	23.71	23.55	-11.9	14,840	-0.08%
2022/04/15	1	24.00	25	24.16	24.25	-24	14,736	-0.16%
2022/04/14	5	24.50	10.2	24.64	24.40	-5.2	14,804	-0.03%
2022/04/13	0	0.00	2	25.15	25.10	-2	14,646	-0.01%
2022/04/12	6	24.92	27	24.92	24.90	-21	14,592	-0.14%
2022/04/11	18	25.37	8	25.10	25.05	10	14,518	0.07%
2022/04/08	3	24.95	4	24.88	25.10	-1	14,398	-0.01%
2022/04/07	23	25.10	19.3	24.88	24.60	3.7	14,322	0.03%
2022/04/06	13	24.62	96.2	24.97	25.20	-83.2	13,996	-0.59%
2022/04/01	8	24.35	24	24.23	24.40	-16	13,831	-0.12%
2022/03/31	28.7	24.22	43	24.21	24.35	-14.3	13,738	-0.10%
2022/03/30	25	23.79	10	23.86	23.90	15	13,523	0.11%
2022/03/29	4	23.46	0	0.00	23.45	4	13,300	0.03%
2022/03/28	7	23.49	0	0.00	23.60	7	13,273	0.05%
2022/03/24	1	23.75	0	0.00	23.80	1	13,237	0.01%
2022/03/23	0	0.00	5.7	23.60	23.80	-5.7	13,200	-0.04%
2022/03/21	1	23.25	0	23.30	23.25	1	13,015	0.01%
2022/03/18	1	23.15	0	0.00	23.30	1	12,995	0.01%
2022/03/17	0	0.00	10	23.30	23.15	-10	12,807	-0.08%
2022/03/16	0	0.00	40	22.81	22.90	-40	12,580	-0.32%
2022/03/15	4	22.35	0	0.00	22.50	4	12,488	0.03%
2022/03/14	0	0.00	10	22.50	22.50	-10	12,499	-0.08%
2022/03/11	0	0.00	10	22.40	22.40	-10	12,537	-0.08%
2022/03/10	1	22.15	10.1	22.45	22.45	-9.1	12,579	-0.07%
2022/03/09	3	21.95	10	21.95	21.90	-7	12,490	-0.06%
2022/03/08	6	21.83	2	21.80	21.95	4	12,340	0.03%
2022/03/07	8	22.03	3.1	22.08	22.10	4.9	12,050	0.04%
2022/03/03	2.1	22.85	3	22.75	22.75	-0.9	12,055	-0.01%
2022/03/02	0	0.00	1	22.75	22.85	-1	12,185	-0.01%
2022/03/01	1	22.55	16	22.41	22.55	-15	12,038	-0.12%
2022/02/25	4.1	22.00	0	0.00	22.10	4.1	11,805	0.03%
2022/02/24	10	22.22	6	22.48	22.25	4	11,547	0.03%
2022/02/23	0	0.00	1.1	22.65	22.65	-1.1	11,253	-0.01%
2022/02/22	6	22.55	3	22.60	22.65	3	11,348	0.03%
2022/02/18	4	22.95	0	0.00	22.85	4	11,336	0.04%
2022/02/17	0	23.10	0	0.00	23.00	0	11,369	0.00%
2022/02/16	24	22.91	0	0.00	22.90	24	11,393	0.21%
2022/02/15	5	22.82	0	0.00	22.80	5	11,413	0.04%
2022/02/14	3	22.87	0	0.00	22.85	3	11,401	0.03%
2022/02/10	2	23.00	2	23.10	23.20	0	11,283	0.00%
2022/02/09	4	22.95	5	23.18	23.10	-1	11,214	-0.01%
2022/02/08	0.1	22.50	7.4	22.65	22.85	-7.3	10,936	-0.07%
2022/02/07	2	21.90	0	0.00	22.25	2	10,705	0.02%
2022/01/26	0	0.00	1	21.90	21.85	-1	10,425	-0.01%
2022/01/25	17	21.55	3	21.50	21.70	14	10,423	0.13%
2022/01/24	4	21.89	0	0.00	21.85	4	10,230	0.04%
2022/01/21	6	21.97	6	21.90	21.95	0	10,129	0.00%
2022/01/20	0	0.00	1	22.25	22.30	-1	9,839	-0.01%
2022/01/19	1	22.45	3	22.48	22.40	-2	9,743	-0.02%
2022/01/18	1	22.40	9	22.46	22.55	-8	9,734	-0.08%
2022/01/17	1.7	22.38	0	0.00	22.45	1.7	9,626	0.02%
2022/01/14	36.6	22.42	1	22.65	22.50	35.6	9,461	0.38%
2022/01/13	20	22.40	27.7	22.51	22.60	-7.7	9,286	-0.08%
2022/01/12	6	22.14	12.4	22.18	22.35	-6.4	9,075	-0.07%
2022/01/11	5	22.15	9.4	22.07	22.20	-4.4	8,965	-0.05%
2022/01/10	11	21.89	13.4	21.87	22.00	-2.4	8,682	-0.03%
2022/01/07	9.3	21.57	5	21.63	21.60	4.3	8,566	0.05%
2022/01/06	0	0.00	2	21.25	21.30	-2	8,414	-0.02%
2022/01/05	0	0.00	50	21.15	21.20	-50	8,343	-0.60%
2022/01/03	1	21.05	0	0.00	21.05	1	8,416	0.01%
2021/12/30	2	21.20	2	21.30	21.20	0	8,390	0.00%
2021/12/29	2	21.20	7	21.25	21.25	-5	8,526	-0.06%
2021/12/28	0	0.00	8	21.03	21.15	-8	8,505	-0.09%
2021/12/27	51	20.95	0	0.00	20.95	51	8,505	0.60%
2021/12/24	1	20.85	0	0.00	20.95	1	8,742	0.01%
2021/12/22	1	20.80	0	0.00	20.85	1	8,956	0.01%
2021/12/20	0.7	20.85	0	0.00	20.80	0.7	9,052	0.01%
2021/12/14	2	20.88	0	0.00	20.95	2	9,842	0.02%
2021/12/13	0	0.00	4	21.11	21.05	-4	10,125	-0.04%
2021/12/10	0	0.00	6	21.06	21.00	-6	10,328	-0.06%
2021/12/09	0	0.00	8	20.99	21.00	-8	10,456	-0.08%
2021/12/08	0	0.00	10	20.80	20.90	-10	10,635	-0.09%
2021/12/07	3	20.70	9.5	20.76	20.80	-6.5	10,683	-0.06%
2021/12/03	1	20.65	0	0.00	20.60	1	10,788	0.01%
2021/11/30	4	20.46	0	0.00	20.20	4	10,988	0.04%
2021/11/29	2	20.48	0	0.00	20.45	2	10,680	0.02%
2021/11/26	2	20.58	2	20.60	20.55	0	10,784	0.00%
2021/11/25	2	20.75	5	20.75	20.85	-3	10,914	-0.03%
2021/11/23	4	20.83	9	20.76	20.75	-5	11,761	-0.04%
2021/11/22	1	20.95	0	0.00	20.90	1	12,009	0.01%
2021/11/19	5	20.90	3.2	20.97	20.95	1.8	12,108	0.02%
2021/11/18	1	21.25	1.1	21.20	21.20	-0.1	12,194	0.00%
2021/11/17	6	21.00	0	0.00	21.10	6	12,132	0.05%
2021/11/16	0	20.90	0.5	20.90	20.95	-0.5	12,146	0.00%
2021/11/15	0	0.00	1	20.80	20.90	-1	12,319	-0.01%
2021/11/12	0.1	20.75	4	20.79	20.75	-3.9	12,284	-0.03%
2021/11/11	0	0.00	2	20.55	20.50	-2	12,409	-0.02%
2021/11/09	0	0.00	5	20.42	20.45	-5	12,575	-0.04%
2021/11/08	1	20.35	0	0.00	20.40	1	12,673	0.01%
2021/11/04	3.1	20.33	1	20.35	20.30	2.1	12,860	0.02%
2021/11/03	0.1	20.40	0	20.45	20.40	0.1	12,953	0.00%
2021/10/27	33	20.40	15	20.45	20.35	18	13,141	0.14%
2021/10/26	0	0.00	6	20.45	20.50	-6	13,242	-0.05%
2021/10/22	0	0.00	2	20.35	20.30	-2	13,305	-0.02%
2021/10/20	0	0.00	4	20.35	20.35	-4	13,479	-0.03%
2021/10/15	0	0.00	1	20.20	20.20	-1	13,910	-0.01%
2021/10/13	0	0.00	0.9	20.20	20.10	-0.9	14,078	-0.01%
2021/10/12	25.3	20.03	2	20.15	20.10	23.3	14,197	0.16%
2021/10/08	5.1	20.20	0	0.00	20.15	5.1	14,142	0.04%
2021/10/07	0	0.00	19	20.30	20.30	-19	14,243	-0.13%
2021/10/06	20	20.05	0	0.00	20.20	20	14,303	0.14%
2021/10/05	23	20.11	0	0.00	20.10	23	14,382	0.16%
2021/10/01	6	20.14	3	20.27	20.25	3	14,398	0.02%
2021/09/29	8	20.17	3	20.22	20.35	5	14,165	0.04%
2021/09/28	8.2	20.40	2	20.48	20.45	6.2	14,079	0.04%
2021/09/27	10	20.60	0	0.00	20.55	10	14,037	0.07%
2021/09/24	3	20.65	8	20.70	20.55	-5	14,010	-0.04%
2021/09/23	3.2	20.26	1.5	20.28	20.45	1.7	13,983	0.01%
2021/09/22	28.2	20.17	9	20.26	20.15	19.2	13,981	0.14%
2021/09/17	16	20.57	38	20.56	20.50	-22	13,614	-0.16%
2021/09/16	7.3	20.51	13	20.50	20.55	-5.7	13,223	-0.04%
2021/09/15	45	21.10	60	21.08	21.10	-15	12,919	-0.12%
2021/09/14	3	21.05	22	21.14	21.15	-19	12,725	-0.15%
2021/09/13	14	21.04	17.4	21.04	21.05	-3.4	12,555	-0.03%
2021/09/10	7	20.91	8	20.91	20.95	-1	12,417	-0.01%
2021/09/09	13.8	20.81	53.7	20.85	20.80	-39.9	12,590	-0.32%
2021/09/08	0	0.00	9.8	20.95	20.90	-9.8	12,510	-0.08%
2021/09/07	1	20.90	5.1	20.90	20.90	-4.1	12,485	-0.03%
2021/09/06	1	20.95	4.3	20.94	20.95	-3.3	12,482	-0.03%
2021/09/03	0	0.00	7	20.89	20.95	-7	12,341	-0.06%
2021/09/02	0	0.00	4	20.60	20.65	-4	12,183	-0.03%
2021/08/31	1	20.65	26.9	20.65	20.90	-25.9	11,840	-0.22%
2021/08/30	19	20.51	19	20.53	20.70	0	11,577	0.00%
2021/08/27	4	20.20	23	20.36	20.45	-19	11,224	-0.17%
2021/08/26	0	0.00	3	20.00	19.95	-3	10,698	-0.03%
2021/08/25	0	0.00	10	19.86	19.90	-10	10,523	-0.10%
2021/08/24	0	0.00	0.3	19.70	19.80	-0.3	10,427	0.00%
2021/08/23	2	19.55	1.1	19.50	19.50	0.9	10,279	0.01%
2021/08/20	5	19.50	0	0.00	19.60	5	10,324	0.05%
2021/08/19	50	19.53	0	0.00	19.50	50	10,540	0.47%
2021/08/18	0	0.00	33	19.67	19.75	-33	10,374	-0.32%
2021/08/17	0	0.00	3	19.65	19.75	-3	10,361	-0.03%
2021/08/16	1	19.55	0	0.00	19.60	1	10,193	0.01%
2021/08/13	0	0.00	30	19.70	19.70	-30	10,051	-0.30%
2021/08/12	1	19.75	0	0.00	19.80	1	10,022	0.01%
2021/08/11	3	19.72	34	19.74	19.80	-31	9,922	-0.31%
2021/08/10	19	19.60	0	0.00	19.65	19	9,839	0.19%
2021/08/09	5	19.50	11	19.69	19.75	-6	10,120	-0.06%
2021/08/06	6	19.65	0	0.00	19.70	6	10,091	0.06%
2021/08/05	25	19.64	3	19.65	19.70	22	10,269	0.21%
2021/08/03	2	19.40	0	0.00	19.50	2	11,048	0.02%
2021/08/02	20	19.35	0	0.00	19.50	20	11,217	0.18%
2021/07/29	1	19.35	3	19.40	19.45	-2	11,192	-0.02%
2021/07/28	0	0.00	9	19.22	19.35	-9	11,299	-0.08%
2021/07/27	0	0.00	8.4	19.35	19.40	-8.4	11,570	-0.07%
2021/07/26	10	19.35	3	19.40	19.35	7	11,866	0.06%
2021/07/23	4	19.50	5	19.63	19.45	-1	11,931	-0.01%
2021/07/22	3	19.30	2.6	19.43	19.45	0.4	12,126	0.00%
2021/07/21	1	19.10	0	0.00	19.15	1	12,493	0.01%
2021/07/20	11	19.01	1	19.05	19.05	10	12,603	0.08%
2021/07/19	5	19.05	4	19.20	19.20	1	12,564	0.01%
2021/07/16	2	19.05	1	19.05	19.10	1	12,609	0.01%
2021/07/15	0.1	18.95	0	0.00	19.00	0.1	12,598	0.00%
2021/07/14	10	18.95	0	0.00	18.95	10	12,695	0.08%
2021/07/13	2	18.95	3	18.95	19.00	-1	12,744	-0.01%
2021/07/12	1	18.85	6	18.88	18.80	-5	12,765	-0.04%
2021/07/09	1	18.40	0	0.00	18.65	1	12,795	0.01%
2021/07/08	1	18.60	0	0.00	18.60	1	12,882	0.01%
2021/07/07	1	18.50	3	18.55	18.60	-2	13,004	-0.02%
2021/07/06	1	18.40	17.2	18.51	18.60	-16.2	13,095	-0.12%
2021/07/05	4	18.45	21	18.50	18.40	-17	13,124	-0.13%
2021/06/30	1	18.40	3.1	18.45	18.45	-2.1	13,210	-0.02%
2021/06/29	1	18.40	0	0.00	18.40	1	13,254	0.01%
2021/06/28	5	18.48	0	0.00	18.55	5	13,360	0.04%
2021/06/25	0	0.00	9	18.41	18.45	-9	13,526	-0.07%
2021/06/24	0	0.00	1.6	18.35	18.30	-1.6	13,573	-0.01%
2021/06/23	0	0.00	1	18.30	18.25	-1	13,662	-0.01%
2021/06/21	2	18.03	1	18.05	18.10	1	13,658	0.01%
2021/06/18	2	18.10	0	0.00	18.10	2	13,578	0.01%
2021/06/17	1	18.20	0	0.00	18.25	1	13,394	0.01%
2021/06/15	5	18.25	0	0.00	18.30	5	13,561	0.04%
2021/06/09	1	18.15	0	0.00	18.20	1	13,931	0.01%
2021/06/08	0	0.00	0	18.27	18.30	0	13,996	0.00%
2021/06/07	3	18.25	0	0.00	18.20	3	14,185	0.02%
2021/06/04	2	18.30	2	18.35	18.30	0	14,237	0.00%
2021/06/03	2	18.35	1	18.45	18.40	1	14,414	0.01%
2021/06/02	2	18.43	1	18.45	18.40	1	14,503	0.01%
2021/05/31	8	18.20	0	0.00	18.25	8	14,649	0.05%
2021/05/27	1	18.00	0	0.00	18.15	1	14,871	0.01%
2021/05/25	5	18.00	0	0.00	18.00	5	14,969	0.03%
2021/05/24	7	17.96	0	0.00	17.95	7	15,054	0.05%
2021/05/21	0	0.00	2	18.10	18.05	-2	15,186	-0.01%
2021/05/20	1	17.90	0	0.00	17.85	1	15,259	0.01%
2021/05/19	0	0.00	5	17.95	17.90	-5	15,291	-0.03%
2021/05/18	7	18.04	0.4	18.00	18.05	6.6	15,376	0.04%
2021/05/17	21	17.75	16	17.69	17.60	5	15,525	0.03%
2021/05/14	16	17.96	1	18.00	18.05	15	15,264	0.10%
2021/05/13	17.1	17.89	21.2	17.88	17.85	-4.1	15,148	-0.03%
2021/05/12	36	18.14	40.6	18.21	17.95	-4.6	14,846	-0.03%
2021/05/11	5	18.80	8.6	18.87	18.70	-3.6	14,208	-0.03%
2021/05/10	11	19.04	4.2	19.08	19.10	6.8	14,073	0.05%
2021/05/07	1	18.95	31	18.90	18.90	-30	14,200	-0.21%
2021/05/06	5	18.75	22.8	18.75	18.90	-17.8	14,360	-0.12%
2021/05/05	13	18.58	3	18.75	18.60	10	14,349	0.07%
2021/05/04	34	18.54	6	18.68	18.55	28	14,263	0.20%
2021/05/03	13	18.65	4	18.80	18.70	9	13,977	0.06%
2021/04/29	9	19.02	2	19.00	19.00	7	13,824	0.05%
2021/04/28	7.3	19.05	76	19.05	19.10	-68.8	13,688	-0.50%
2021/04/27	3.3	19.23	65	19.21	19.25	-61.8	13,701	-0.45%
2021/04/26	3	19.40	3.1	19.69	19.80	-0.1	13,132	0.00%
2021/04/22	7	19.46	4	19.48	19.50	3	12,998	0.02%
2021/04/21	39	19.50	2	19.50	19.45	37	12,883	0.29%
2021/04/20	3	19.55	2.3	19.50	19.65	0.7	12,834	0.01%
2021/04/19	5	19.38	0	0.00	19.50	5	12,726	0.04%
2021/04/16	4	19.20	8.2	19.17	19.25	-4.2	12,615	-0.03%
2021/04/15	10.3	19.16	5	19.22	19.20	5.3	12,660	0.04%
2021/04/14	5	18.90	2	18.95	19.00	3	12,435	0.02%
2021/04/13	1	18.85	24.4	18.81	18.80	-23.4	12,321	-0.19%
2021/04/12	2.5	18.56	14	18.54	18.60	-11.5	12,221	-0.09%
2021/04/09	0	0.00	20	18.60	18.55	-20	12,179	-0.16%
2021/04/08	0	0.00	31	18.70	18.65	-31	12,192	-0.25%
2021/04/07	17.4	18.65	3	18.65	18.75	14.4	12,406	0.12%
2021/04/06	3	18.70	0	0.00	18.70	3	12,315	0.02%
2021/04/01	1	18.65	0	0.00	18.65	1	12,249	0.01%
2021/03/31	2	18.65	1	18.65	18.65	1	12,180	0.01%
2021/03/30	1	18.50	0	0.00	18.60	1	12,000	0.01%
2021/03/29	0	0.00	21	18.45	18.45	-21	11,801	-0.18%
2021/03/26	2.4	18.36	14	18.35	18.35	-11.6	11,753	-0.10%
2021/03/24	50.5	18.23	0	0.00	18.25	50.5	11,846	0.43%
2021/03/23	22.6	18.21	0	0.00	18.20	22.6	11,824	0.19%
2021/03/22	10	18.17	0	0.00	18.20	10	11,895	0.08%
2021/03/19	33	18.20	0	0.00	18.30	33	11,924	0.28%
2021/03/18	0.5	18.40	0	0.00	18.35	0.5	11,716	0.00%
2021/03/17	46	18.39	0	0.00	18.40	46	11,720	0.39%
2021/03/16	0.5	18.55	5.3	18.57	18.55	-4.8	11,608	-0.04%
2021/03/15	36	18.35	1.1	18.40	18.35	34.9	11,566	0.30%
2021/03/12	3.3	18.32	0	0.00	18.35	3.3	11,730	0.03%
2021/03/11	40.3	18.30	2	18.38	18.30	38.3	11,793	0.32%
2021/03/10	1	18.25	0	0.00	18.30	1	11,705	0.01%
2021/03/09	0.3	18.25	4.1	18.25	18.30	-3.8	11,697	-0.03%
2021/03/05	6	18.05	0	0.00	18.05	6	11,527	0.05%
2021/03/04	6	18.01	1	17.95	18.15	5	12,006	0.04%
2021/03/03	0	0.00	10	18.16	18.20	-10	11,946	-0.08%
2021/03/02	6	18.00	5	18.10	18.00	1	11,757	0.01%
2021/02/26	2	18.20	0	0.00	18.15	2	11,657	0.02%
2021/02/25	0	0.00	35	18.25	18.30	-35	11,385	-0.31%
2021/02/24	14	18.19	21	18.20	18.20	-7	11,299	-0.06%
2021/02/23	2.4	18.06	10	18.11	18.15	-7.6	11,252	-0.07%
2021/02/22	11.9	17.95	0	0.00	17.90	11.9	11,144	0.11%
2021/02/19	2	17.80	0	0.00	17.90	2	11,139	0.02%
2021/02/18	4	17.96	7.2	17.92	17.90	-3.2	11,114	-0.03%
2021/02/17	1	17.56	8	17.71	17.80	-7	11,076	-0.06%
2021/02/05	6	17.39	0	0.00	17.45	6	10,857	0.06%
2021/02/04	20	17.40	0	0.00	17.40	20	10,894	0.18%
2021/02/03	1	17.30	0	0.00	17.40	1	11,101	0.01%
2021/02/02	2	17.28	0	0.00	17.25	2	11,225	0.02%
2021/02/01	2	17.28	2	17.38	17.20	0	11,234	0.00%
2021/01/29	13	17.20	5	17.20	17.15	8	11,168	0.07%
2021/01/28	14	17.30	31	17.30	17.30	-17	10,905	-0.16%
2021/01/27	2	17.40	0	0.00	17.40	2	10,698	0.02%
2021/01/26	4	17.41	0	0.00	17.45	4	10,625	0.04%
2021/01/25	3.2	17.44	0	0.00	17.50	3.2	10,620	0.03%
2021/01/22	9	17.46	0	0.00	17.45	9	10,667	0.08%
2021/01/21	5.8	17.66	0	0.00	17.60	5.8	10,581	0.05%
2021/01/20	11	17.63	0	0.00	17.60	11	10,516	0.10%
2021/01/19	1	17.95	2	17.95	17.90	-1	10,212	-0.01%
2021/01/18	2	17.88	0	0.00	17.90	2	10,180	0.02%
2021/01/15	11	18.03	5	18.09	17.95	6	10,097	0.06%
2021/01/14	1	18.15	0	0.00	18.15	1	10,015	0.01%
2021/01/13	0	0.00	2	18.15	18.15	-2	10,011	-0.02%
2021/01/12	3	18.08	50	18.05	18.05	-47	10,006	-0.47%
2021/01/11	0	0.00	1	18.20	18.30	-1	9,971	-0.01%
2021/01/08	3	18.05	4.3	18.29	18.30	-1.3	9,947	-0.01%
2021/01/07	0	0.00	12	18.10	18.10	-12	9,772	-0.12%
2021/01/05	0	0.00	0.4	18.20	18.20	-0.4	9,749	0.00%
2021/01/04	20	18.15	4	18.10	18.15	16	9,757	0.16%
2020/12/31	0	0.00	20	18.30	18.25	-20	9,683	-0.21%
2020/12/30	0	0.00	18.1	18.01	18.35	-18.1	9,616	-0.19%
2020/12/29	2	17.90	0	0.00	17.95	2	9,377	0.02%
2020/12/28	1	17.90	3	17.93	17.95	-2	9,414	-0.02%
2020/12/25	18	17.90	0	0.00	17.90	18	9,421	0.19%
2020/12/24	0	0.00	5	17.80	17.75	-5	9,443	-0.05%
2020/12/22	0	0.00	6	17.80	17.75	-6	9,566	-0.06%
2020/12/21	0	0.00	3	17.95	17.95	-3	9,821	-0.03%
2020/12/18	1	17.70	0	0.00	17.65	1	9,876	0.01%
2020/12/17	0	0.00	5	17.70	17.80	-5	9,776	-0.05%
2020/12/16	49	17.76	1	17.70	17.85	48	9,787	0.49%
2020/12/15	5	17.60	0	0.00	17.65	5	9,774	0.05%
2020/12/14	1	17.80	0	0.00	17.75	1	9,665	0.01%
2020/12/11	4	17.83	5	17.75	17.75	-1	9,673	-0.01%
2020/12/10	6	17.67	0.6	17.75	17.70	5.4	9,566	0.06%
2020/12/09	5.8	17.68	105	17.70	17.70	-99.2	9,546	-1.04%	大賣/
2020/12/08	18.6	17.83	42.4	17.85	17.80	-23.9	9,439	-0.25%
2020/12/07	31	18.05	1	18.05	18.10	30	9,191	0.33%
2020/12/04	1	18.10	3	18.20	18.20	-2	9,112	-0.02%
2020/12/03	2	18.05	2	18.10	18.05	0	9,059	0.00%
2020/12/02	3	18.05	10	18.08	18.10	-7	9,028	-0.08%
2020/12/01	1	18.05	0.8	18.20	18.15	0.2	9,127	0.00%
2020/11/30	10	18.15	2	18.23	18.15	8	9,133	0.09%
2020/11/27	1	18.20	1	18.20	18.25	0	8,684	0.00%
2020/11/26	2	18.20	0	0.00	18.35	2	8,699	0.02%
2020/11/25	2	18.35	1	18.35	18.25	1	8,971	0.01%
2020/11/24	2	18.23	0	0.00	18.25	2	8,954	0.02%
2020/11/23	1	18.45	1	18.50	18.40	0	8,948	0.00%
2020/11/20	3	18.33	71	18.31	18.40	-68	8,892	-0.76%
2020/11/19	2	18.45	5.2	18.50	18.55	-3.2	8,887	-0.04%
2020/11/18	0	0.00	1	18.60	18.60	-1	8,887	-0.01%
2020/11/17	2	18.45	0	0.00	18.50	2	8,824	0.02%
2020/11/16	1	18.40	0	0.00	18.50	1	9,026	0.01%
2020/11/13	1	18.10	0	0.00	18.30	1	9,039	0.01%
2020/11/12	41.3	18.36	5	18.25	18.30	36.3	9,077	0.40%
2020/11/11	2	18.45	8.5	18.43	18.60	-6.5	9,078	-0.07%
2020/11/10	0	0.00	5.6	18.11	18.15	-5.6	8,999	-0.06%
2020/11/09	2	17.93	10.2	17.95	17.95	-8.2	9,418	-0.09%
2020/11/05	5	17.60	0	0.00	17.65	5	10,049	0.05%
2020/11/04	5	17.45	0	0.00	17.50	5	10,219	0.05%
2020/11/03	1	17.40	1	17.55	17.55	0	10,329	0.00%
2020/11/02	3	17.27	3	17.42	17.45	0	10,413	0.00%
2020/10/30	3	17.22	0.4	17.30	17.20	2.6	10,425	0.02%
2020/10/29	12	17.26	0.8	17.50	17.25	11.2	10,416	0.11%
2020/10/28	6	17.40	0	0.00	17.45	6	10,413	0.06%
2020/10/23	14	17.40	0	0.00	17.40	14	10,651	0.13%
2020/10/22	3	17.37	0	0.00	17.45	3	10,777	0.03%
2020/10/20	11	17.33	1.1	17.32	17.40	9.9	10,978	0.09%
2020/10/19	21	17.49	0	0.00	17.40	21	10,950	0.19%
2020/10/16	4	17.45	0	0.00	17.40	4	10,964	0.04%
2020/10/15	7	17.54	0	0.00	17.50	7	10,986	0.06%
2020/10/14	1	17.60	0	0.00	17.55	1	11,015	0.01%
2020/10/13	10	17.64	0	0.00	17.55	10	10,979	0.09%
2020/10/12	2	17.75	0	0.00	17.80	2	10,960	0.02%
2020/10/08	1	17.75	0	0.00	17.80	1	11,029	0.01%
2020/10/07	6.2	17.82	0	0.00	17.80	6.2	11,093	0.06%
2020/10/05	1	17.65	0	0.00	17.75	1	11,246	0.01%
2020/09/30	1	17.65	0	0.00	17.65	1	11,276	0.01%
2020/09/29	0	0.00	0.2	17.80	17.70	-0.2	11,284	0.00%
2020/09/28	0	0.00	1	17.75	17.75	-1	11,378	-0.01%
2020/09/25	0	0.00	7	17.55	17.50	-7	11,471	-0.06%
2020/09/24	13	17.30	0	0.00	17.25	13	11,389	0.11%
2020/09/23	2.7	17.69	12.8	17.75	17.70	-10.1	11,189	-0.09%
2020/09/22	9	17.87	11	17.85	17.80	-2	11,077	-0.02%
2020/09/21	3	17.95	0.2	18.10	17.95	2.8	11,089	0.03%
2020/09/18	0	0.00	0.1	18.20	18.15	-0.1	11,113	0.00%
2020/09/17	7	18.01	0	0.00	18.00	7	11,057	0.06%
2020/09/16	1	18.10	0	0.00	18.15	1	11,101	0.01%
2020/09/15	4	18.00	0.4	18.25	18.15	3.6	11,089	0.03%
2020/09/11	0	0.00	1	18.00	18.10	-1	11,344	-0.01%
2020/09/09	3	17.92	0	0.00	18.00	3	11,490	0.03%
2020/09/08	1	18.00	0	0.00	18.10	1	11,601	0.01%
2020/09/07	10	18.05	4	18.04	18.00	6	11,831	0.05%
2020/09/04	12	17.85	0	0.00	17.80	12	11,982	0.10%
2020/09/03	1	18.00	0	0.00	18.00	1	11,939	0.01%
2020/09/02	6	18.02	13	18.01	18.00	-7	11,980	-0.06%
2020/09/01	6.7	18.08	2	18.15	18.05	4.7	11,996	0.04%
2020/08/31	21	18.23	0	0.00	18.05	21	11,938	0.18%
2020/08/28	1	18.35	0	0.00	18.45	1	11,760	0.01%
2020/08/27	8	18.42	0	0.00	18.40	8	11,945	0.07%
2020/08/26	2	18.40	0	0.00	18.50	2	11,945	0.02%
2020/08/25	3	18.48	3	18.58	18.45	0	12,090	0.00%
2020/08/24	5	18.44	0	0.00	18.40	5	12,362	0.04%
2020/08/21	1	18.60	6	18.58	18.60	-5	12,414	-0.04%
2020/08/20	30	18.57	0	0.00	18.45	30	12,423	0.24%
2020/08/19	14	18.83	0	0.00	18.80	14	12,273	0.11%
2020/08/18	3	18.75	0	0.00	18.90	3	12,200	0.02%
2020/08/17	0	0.00	4.4	18.84	18.80	-4.4	12,283	-0.04%
2020/08/14	7	18.85	15	18.85	18.80	-8	12,268	-0.07%
2020/08/13	34	18.85	7	18.81	18.95	27	12,163	0.22%
2020/08/12	3	20.13	60	20.10	20.15	-57	11,672	-0.49%
2020/08/11	36	20.24	0	0.00	20.15	36	11,323	0.32%
2020/08/10	4	20.25	2	20.35	20.30	2	11,058	0.02%
2020/08/07	1	20.40	0	0.00	20.40	1	10,928	0.01%
2020/08/06	4	20.15	15	20.35	20.40	-11	10,860	-0.10%
2020/08/05	113	20.05	44.6	20.08	20.15	68.4	10,867	0.63%	大買/
2020/08/04	24	20.05	0	0.00	20.00	24	10,947	0.22%
2020/08/03	14	20.04	6	20.10	20.00	8	10,886	0.07%
2020/07/31	3	20.12	0	0.00	20.10	3	10,802	0.03%
2020/07/30	1	20.10	1	20.10	20.15	0	10,800	0.00%
2020/07/29	1	20.00	3	20.15	20.00	-2	10,778	-0.02%
2020/07/28	4	19.91	5	19.80	19.95	-1	10,876	-0.01%
2020/07/23	6	20.10	0	0.00	20.15	6	11,310	0.05%
2020/07/22	10	20.15	0	0.00	20.20	10	11,440	0.09%
2020/07/21	0	0.00	2	20.15	20.20	-2	11,520	-0.02%
2020/07/20	3	20.10	0	0.00	20.05	3	11,536	0.03%
2020/07/15	11	20.05	5	20.12	20.20	6	11,980	0.05%
2020/07/14	7	20.01	0	0.00	20.05	7	12,057	0.06%
2020/07/13	16	20.08	0	0.00	20.05	16	12,172	0.13%
2020/07/10	3	20.08	0.9	20.15	20.15	2.1	12,355	0.02%
2020/07/09	25	20.22	0.1	20.25	20.20	24.9	12,516	0.20%
2020/07/08	26	20.26	0	0.00	20.35	26	12,750	0.20%
2020/07/07	17	20.29	2	20.30	20.35	15	12,910	0.12%
2020/07/06	20	20.39	5.7	20.36	20.50	14.3	12,931	0.11%
2020/07/03	0	0.00	3	20.15	20.15	-3	12,943	-0.02%
2020/07/02	10	20.00	0	0.00	20.10	10	13,072	0.08%
2020/06/30	0	0.00	7	20.07	20.00	-7	13,492	-0.05%
2020/06/29	4	19.83	1	19.85	19.90	3	13,603	0.02%
2020/06/24	20	19.95	2	20.00	19.90	18	13,766	0.13%
2020/06/23	2.6	19.93	0	0.00	19.90	2.6	14,052	0.02%
2020/06/22	1.5	19.85	0	0.00	19.90	1.5	14,208	0.01%
2020/06/19	9	19.88	0.3	19.90	19.80	8.7	14,771	0.06%
2020/06/18	5	19.89	0	0.00	19.90	5	14,923	0.03%
2020/06/17	0	0.00	1	20.10	20.10	-1	15,146	-0.01%
2020/06/16	1	20.05	1	19.85	19.95	0	15,907	0.00%
2020/06/15	7	19.77	0	0.00	19.70	7	16,606	0.04%
2020/06/12	2	19.78	14	19.78	19.80	-12	17,069	-0.07%
2020/06/11	6.2	20.24	10	20.10	20.05	-3.8	17,638	-0.02%
2020/06/10	0	0.00	8	20.33	20.40	-8	17,954	-0.04%
2020/06/09	10	20.30	1	20.25	20.35	9	18,635	0.05%
2020/06/08	3	20.22	10	20.35	20.35	-7	19,268	-0.04%
2020/06/05	5	20.15	0	0.00	20.20	5	19,397	0.03%
2020/06/04	51	20.24	13.4	20.30	20.25	37.6	19,814	0.19%
2020/06/03	7	20.20	7	20.20	20.30	0	20,194	0.00%
2020/06/02	0	0.00	2	19.75	19.90	-2	20,134	-0.01%
2020/06/01	0	0.00	1	19.60	19.65	-1	20,134	0.00%
2020/05/29	8	19.45	0	0.00	19.45	8	20,023	0.04%
2020/05/28	1	19.40	11	19.46	19.50	-10	19,771	-0.05%
2020/05/27	0	0.00	2	19.50	19.50	-2	20,080	-0.01%
2020/05/26	1	19.45	29	19.37	19.40	-28	20,220	-0.14%
2020/05/25	2	19.13	13	19.12	19.20	-11	20,268	-0.05%
2020/05/22	37	19.20	0	0.00	19.10	37	20,435	0.18%
2020/05/21	5	19.39	9	19.45	19.40	-4	20,539	-0.02%
2020/05/20	0	0.00	8	19.36	19.40	-8	20,653	-0.04%
2020/05/19	0	0.00	9	19.30	19.30	-9	20,766	-0.04%
2020/05/18	2	19.00	5	19.00	19.00	-3	20,864	-0.01%
2020/05/15	2	19.03	0	0.00	19.00	2	20,810	0.01%
2020/05/14	14	19.06	0	0.00	19.05	14	20,703	0.07%
2020/05/13	1	19.15	4	19.10	19.20	-3	20,668	-0.01%
2020/05/12	14	19.17	0	0.00	19.15	14	20,684	0.07%
2020/05/11	3	19.37	6.1	19.40	19.35	-3.1	20,613	-0.01%
2020/05/08	6	19.10	0	0.00	19.05	6	20,489	0.03%
2020/05/07	7	18.99	36	19.01	18.95	-29	20,559	-0.14%
2020/05/06	13	18.96	3	18.95	18.95	10	20,609	0.05%
2020/05/05	6	19.08	3	19.07	19.05	3	20,639	0.01%
2020/05/04	29	18.94	21	18.80	19.00	8	20,717	0.04%
2020/04/30	10	19.40	7	19.43	19.45	3	20,655	0.01%
2020/04/29	22	19.12	16	19.14	19.20	6	20,648	0.03%
2020/04/28	81	18.81	23	18.83	18.90	58	20,607	0.28%
2020/04/27	7	18.26	74	18.25	18.35	-67	21,054	-0.32%
2020/04/24	112	18.07	0	0.00	18.05	112	21,010	0.53%	大買/鉅額交易
2020/04/23	22	18.09	10	18.27	18.05	12	20,911	0.06%
2020/04/22	12	18.01	6	17.93	18.05	6	20,838	0.03%
2020/04/21	25	18.07	10	18.05	18.05	15	20,752	0.07%
2020/04/20	7	18.55	15	18.60	18.55	-8	20,477	-0.04%
2020/04/17	2	18.65	2	18.68	18.65	0	20,474	0.00%
2020/04/16	40	18.57	3	18.65	18.60	37	20,299	0.18%
2020/04/15	12	18.77	26	18.91	18.90	-14	20,134	-0.07%
2020/04/14	2	18.48	5	18.33	18.50	-3	19,874	-0.02%
2020/04/13	11	18.18	113	18.20	18.15	-102	19,681	-0.52%	大賣/鉅額交易
2020/04/10	3	18.37	61	18.56	18.70	-58	19,420	-0.30%
2020/04/09	163	18.35	0	0.00	18.35	163	19,230	0.85%	大買/鉅額交易
2020/04/08	4	18.05	53.1	18.19	18.30	-49.1	19,084	-0.26%
2020/04/07	9	18.04	2	18.25	18.10	7	18,940	0.04%
2020/04/06	8	17.64	87	17.82	17.95	-79	18,833	-0.42%
2020/04/01	32	17.90	59	17.92	17.80	-27	18,499	-0.15%
2020/03/31	21	18.04	10.7	18.13	18.05	10.3	18,287	0.06%
2020/03/30	17	17.64	73	17.99	18.05	-56	18,042	-0.31%
2020/03/27	70	18.24	13	18.35	18.10	57	17,787	0.32%
2020/03/26	110	17.70	17	17.86	18.00	93	17,500	0.53%	大買/
2020/03/25	34	17.72	36	17.93	17.95	-2	17,513	-0.01%
2020/03/24	26	17.69	5	17.85	17.50	21	16,969	0.12%
2020/03/23	18	17.04	7	16.89	17.00	11	16,761	0.07%
2020/03/20	5	17.41	16	17.13	17.65	-11	16,517	-0.07%
2020/03/19	73.2	16.45	23	16.31	16.15	50.2	15,734	0.32%
2020/03/18	21	17.49	10.2	17.54	17.50	10.8	14,982	0.07%
2020/03/17	73	17.95	39	18.03	17.85	34	14,459	0.24%
2020/03/16	12	18.89	18	18.89	18.75	-6	13,625	-0.04%
2020/03/13	36.2	18.96	303	18.74	19.55	-266.9	13,086	-2.04%	大賣/鉅額交易
2020/03/12	59	20.10	26	20.18	20.00	33	12,287	0.27%
2020/03/11	14	20.82	3	20.78	20.75	11	11,610	0.09%
2020/03/10	58	20.64	58	20.78	20.90	0	11,333	0.00%
2020/03/09	30	21.11	59.1	21.14	21.05	-29.1	10,878	-0.27%
2020/03/06	11	21.42	10	21.40	21.40	1	10,379	0.01%
2020/03/05	15	21.63	19	21.64	21.65	-4	10,227	-0.04%
2020/03/04	6	21.48	0	0.00	21.50	6	10,210	0.06%
2020/03/03	10	21.46	2	21.48	21.45	8	10,137	0.08%
2020/03/02	61	21.30	3	21.45	21.25	58	10,019	0.58%
2020/02/27	11	21.53	43	21.53	21.55	-32	10,055	-0.32%
2020/02/26	29	21.58	0	0.00	21.55	29	9,910	0.29%
2020/02/25	38	21.60	0	0.00	21.65	38	9,729	0.39%
2020/02/24	38	21.72	5	21.75	21.70	33	9,605	0.34%
2020/02/21	30	21.94	0	0.00	21.90	30	9,320	0.32%
2020/02/20	23	22.18	0	0.00	22.10	23	9,135	0.25%
2020/02/19	1	22.00	16	22.05	22.15	-15	8,980	-0.17%
2020/02/18	22	21.85	0	0.00	21.90	22	8,824	0.25%
2020/02/17	16	21.84	7	21.82	21.85	9	8,926	0.10%
2020/02/14	20	21.80	0	0.00	21.85	20	8,987	0.22%
2020/02/13	54	21.85	0	0.00	21.85	54	8,991	0.60%
2020/02/12	2	21.80	0	0.00	21.80	2	9,133	0.02%
2020/02/11	1	21.75	1	21.80	21.75	0	9,100	0.00%
2020/02/10	14	21.70	1	21.65	21.75	13	9,110	0.14%
2020/02/07	21	21.80	0	0.00	21.80	21	9,049	0.23%
2020/02/06	1	21.95	1	21.95	21.90	0	9,067	0.00%
2020/02/05	2	21.73	0	0.00	21.75	2	9,015	0.02%
2020/02/04	5	21.60	14	21.69	21.60	-9	8,980	-0.10%
2020/02/03	12	21.20	32	21.23	21.40	-20	9,020	-0.22%
2020/01/31	12	21.68	3	21.68	21.65	9	8,818	0.10%
2020/01/30	58	21.66	56	21.83	21.50	2	8,640	0.02%
2020/01/20	9	22.45	5	22.47	22.45	4	7,973	0.05%
2020/01/16	2	22.15	0	0.00	22.20	2	7,915	0.03%
2020/01/15	2	22.18	0	0.00	22.25	2	7,924	0.03%
2020/01/14	4	22.25	0	0.00	22.30	4	7,920	0.05%
2020/01/13	1	22.05	3	22.18	22.20	-2	7,889	-0.03%
2020/01/10	0	0.00	10.1	22.00	22.00	-10.1	7,800	-0.13%
2020/01/09	0	0.00	1	21.85	21.90	-1	7,784	-0.01%
2020/01/08	1.1	21.81	0	0.00	21.80	1.1	7,815	0.01%
2020/01/07	1	21.85	72	21.90	22.00	-71	7,773	-0.91%
2020/01/06	8	21.90	0	0.00	21.90	8	7,792	0.10%
2020/01/03	4	21.96	0	0.00	22.05	4	7,834	0.05%
2020/01/02	3	21.95	0	0.00	22.00	3	7,861	0.04%
2019/12/31	10	22.00	1	22.00	22.00	9	7,849	0.11%
2019/12/30	4	22.05	0.4	22.15	22.10	3.6	7,829	0.05%
2019/12/27	3.1	22.07	2	22.08	22.10	1.1	7,820	0.01%
2019/12/26	1	21.95	1	21.95	22.00	0	7,860	0.00%
2019/12/25	3	21.90	0	0.00	21.95	3	8,036	0.04%
2019/12/24	9	21.95	0	0.00	21.95	9	8,136	0.11%
2019/12/23	1	21.95	0	0.00	22.05	1	8,179	0.01%
2019/12/20	15	21.93	9	22.20	21.85	6	8,199	0.07%
2019/12/19	0	0.00	1	22.10	22.20	-1	7,982	-0.01%
2019/12/18	0	0.00	1	21.95	22.20	-1	7,992	-0.01%
2019/12/16	1	21.80	5	21.80	21.80	-4	8,078	-0.05%
2019/12/13	0	0.00	7	21.85	21.85	-7	8,162	-0.09%
2019/12/12	0	0.00	2	21.80	21.75	-2	8,200	-0.02%
2019/12/11	2.1	21.63	0	0.00	21.75	2.1	8,213	0.03%
2019/12/10	2	21.68	0	0.00	21.65	2	8,385	0.02%
2019/12/09	0	0.00	0.3	21.80	21.75	-0.3	8,565	0.00%
2019/12/06	16.5	21.63	0	0.00	21.60	16.5	8,696	0.19%
2019/12/05	1	21.70	0	0.00	21.70	1	8,719	0.01%
2019/12/04	5	21.63	14	21.65	21.75	-9	8,783	-0.10%
2019/12/02	1	21.70	30	21.65	21.70	-29	8,940	-0.32%
2019/11/29	2	21.75	0	0.00	21.70	2	8,940	0.02%
2019/11/28	1	21.85	0	0.00	21.90	1	8,922	0.01%
2019/11/27	0	0.00	1	21.85	21.95	-1	9,056	-0.01%
2019/11/26	2.5	21.81	0	0.00	21.75	2.5	9,130	0.03%
2019/11/22	3	21.72	0	0.00	21.75	3	8,910	0.03%
2019/11/21	3	21.70	0	0.00	21.70	3	9,034	0.03%
2019/11/20	3	21.82	0	0.00	21.90	3	8,972	0.03%
2019/11/19	5	21.85	0	0.00	21.90	5	9,012	0.06%
2019/11/15	10	21.83	0	0.00	21.80	10	9,174	0.11%
2019/11/14	2	21.60	0	0.00	21.60	2	9,331	0.02%
2019/11/13	9	21.84	1	21.85	21.80	8	9,501	0.08%
2019/11/12	6	21.93	0	0.00	22.00	6	10,102	0.06%
2019/11/11	4	21.88	30	21.98	22.00	-26	10,672	-0.24%
2019/11/08	0.1	22.30	35	22.30	22.30	-34.9	10,799	-0.32%
2019/11/07	6	22.30	1	22.25	22.35	5	11,049	0.05%
2019/11/06	5	22.25	0	0.00	22.40	5	11,094	0.05%
2019/11/05	1	22.10	18	22.15	22.30	-17	11,250	-0.15%
2019/11/04	0	0.00	8	22.14	22.20	-8	11,384	-0.07%
2019/11/01	5.7	21.82	0	0.00	22.05	5.7	11,523	0.05%
2019/10/31	50	21.86	7	21.92	21.90	43	11,689	0.37%
2019/10/30	6	21.63	0	0.00	21.80	6	11,664	0.05%
2019/10/29	3	21.55	1	21.55	21.60	2	11,879	0.02%
2019/10/28	5	21.50	5	21.50	21.55	0	12,030	0.00%
2019/10/25	5	21.40	0	0.00	21.50	5	12,094	0.04%
2019/10/24	3	21.30	12	21.31	21.45	-9	12,163	-0.07%
2019/10/23	0	0.00	3	21.30	21.30	-3	12,290	-0.02%
2019/10/22	1	21.25	0	0.00	21.35	1	12,355	0.01%
2019/10/15	0	0.00	15.9	21.17	21.20	-15.9	12,529	-0.13%
2019/10/14	0	0.00	10	21.20	21.20	-10	12,570	-0.08%
2019/10/09	3	21.02	6	21.10	21.10	-3	12,596	-0.02%
2019/10/08	0	0.00	20	21.20	21.20	-20	12,633	-0.16%
2019/10/04	13	21.05	0.3	21.15	21.10	12.7	12,932	0.10%
2019/10/03	14	21.06	0	0.00	21.05	14	12,971	0.11%
2019/10/02	0	0.00	6	21.35	21.20	-6	12,951	-0.05%
2019/09/27	13	21.03	0	0.00	20.95	13	12,776	0.10%
2019/09/26	12	21.09	0	0.00	21.15	12	12,765	0.09%
2019/09/25	5	21.10	0	0.00	21.15	5	12,843	0.04%
2019/09/24	0	0.00	1	21.10	21.20	-1	12,877	-0.01%
2019/09/20	4	21.13	15	21.15	21.25	-11	12,970	-0.08%
2019/09/16	0.2	21.05	0	0.00	20.95	0.2	12,747	0.00%
2019/09/12	30	20.95	0	0.00	20.95	30	12,772	0.23%
2019/09/11	72	20.83	2	20.95	20.95	70	12,872	0.54%
2019/09/10	0	0.00	6	20.72	20.85	-6	12,801	-0.05%
2019/09/09	10	20.45	1	20.40	20.50	9	12,754	0.07%
2019/09/04	15	19.95	1	20.00	20.00	14	13,162	0.11%
2019/09/03	2	20.00	0	0.00	19.90	2	13,435	0.01%
2019/08/30	0	0.00	3	19.83	19.95	-3	13,619	-0.02%
2019/08/29	1	19.60	0	0.00	19.70	1	13,587	0.01%
2019/08/28	2	19.65	0	0.00	19.65	2	13,623	0.01%
2019/08/27	8	19.65	0	0.00	19.75	8	13,695	0.06%
2019/08/26	18	19.68	5	19.70	19.65	13	13,660	0.10%
2019/08/23	5	19.85	1	19.90	19.90	4	13,694	0.03%
2019/08/22	8	19.88	0	0.00	19.90	8	13,762	0.06%
2019/08/21	15	19.84	0	0.00	19.85	15	14,122	0.11%
2019/08/20	2	19.90	0	0.00	19.95	2	14,070	0.01%
2019/08/19	14	19.87	15	19.90	19.95	-1	14,005	-0.01%
2019/08/16	4	19.64	5	19.87	19.85	-1	13,875	-0.01%
2019/08/15	124.3	19.69	45	19.63	19.65	79.2	13,621	0.58%	大買/
2019/08/14	25	21.39	91	21.39	21.50	-66	13,136	-0.50%
2019/08/13	13	21.23	67	21.20	21.20	-54	12,625	-0.43%
2019/08/12	21	21.35	166	21.41	21.40	-145	12,379	-1.17%	大賣/鉅額交易
2019/08/08	2	21.30	1	21.25	21.35	1	12,229	0.01%
2019/08/07	5	21.20	5	21.25	21.25	0	12,227	0.00%
2019/08/06	2	21.10	36	21.03	21.20	-34	12,198	-0.28%
2019/08/05	5	21.30	0	0.00	21.30	5	12,044	0.04%
2019/08/02	10	21.33	18	21.31	21.35	-8	11,943	-0.07%
2019/08/01	5	21.70	0	0.00	21.60	5	11,832	0.04%
2019/07/31	1	21.80	0	0.00	21.95	1	11,746	0.01%
2019/07/30	3	21.85	1	21.90	21.85	2	11,457	0.02%
2019/07/26	0	0.00	1	21.70	21.70	-1	11,397	-0.01%
2019/07/25	20	21.69	1	21.65	21.70	19	11,489	0.17%
2019/07/24	0	0.00	13	21.43	21.45	-13	11,645	-0.11%
2019/07/23	13	21.45	0	0.00	21.40	13	11,654	0.11%
2019/07/22	10	21.36	3	21.40	21.40	7	11,606	0.06%
2019/07/19	20	21.35	1	21.35	21.35	19	11,637	0.16%
2019/07/18	0.4	21.30	0	0.00	21.30	0.4	11,666	0.00%
2019/07/17	20	21.28	1	21.30	21.30	19	11,652	0.16%
2019/07/16	1	21.10	0	0.00	21.20	1	11,570	0.01%
2019/07/15	3	21.10	0	0.00	21.20	3	11,519	0.03%
2019/07/12	5	21.20	3	21.25	21.20	2	11,468	0.02%
2019/07/11	10	21.10	1	21.20	21.20	9	11,363	0.08%
2019/07/09	1	20.85	0	0.00	20.85	1	11,054	0.01%
2019/07/08	1	20.80	0	0.00	20.90	1	11,069	0.01%
2019/07/04	7	20.80	24	20.83	20.90	-17	11,132	-0.15%
2019/07/02	0	0.00	6	20.80	20.80	-6	11,116	-0.05%
2019/07/01	1	20.75	30	20.93	20.75	-29	11,019	-0.26%
2019/06/27	2	20.80	0	0.00	21.00	2	10,963	0.02%
2019/06/26	1.1	20.85	0	20.85	20.80	1.1	10,968	0.01%
2019/06/25	0.6	20.95	2	20.90	20.95	-1.4	10,949	-0.01%
2019/06/24	5	20.90	6	20.88	20.95	-1	10,948	-0.01%
2019/06/21	10	20.77	18	20.86	20.75	-8	10,882	-0.07%
2019/06/20	4	20.90	1	21.15	20.90	3	10,707	0.03%
2019/06/19	2	20.85	15	20.84	21.00	-13	10,603	-0.12%
2019/06/18	7	20.56	0	0.00	20.65	7	10,345	0.07%
2019/06/17	13	20.57	0	0.00	20.65	13	10,326	0.13%
2019/06/14	23	20.52	0	0.00	20.50	23	10,293	0.22%
2019/06/13	18	20.35	10	20.23	20.45	8	10,214	0.08%
2019/06/12	51	20.33	37	20.40	20.45	14	10,194	0.14%
2019/06/11	26	20.99	0	20.90	20.80	26	9,793	0.27%
2019/06/10	2	21.40	0	0.00	21.40	2	9,409	0.02%
2019/06/05	2	21.00	3	21.05	21.10	-1	9,333	-0.01%
2019/06/04	4	20.96	1.5	21.00	21.00	2.5	9,266	0.03%
2019/06/03	13	20.92	2	20.95	21.00	11	9,202	0.12%
2019/05/31	0	0.00	1	20.95	20.95	-1	9,113	-0.01%
2019/05/30	11	20.54	15	20.58	20.75	-4	8,921	-0.04%
2019/05/29	0	0.00	3	20.50	20.50	-3	8,907	-0.03%
2019/05/28	4	20.34	62	20.54	20.55	-58	8,985	-0.65%
2019/05/27	5	20.35	62	20.41	20.40	-57	8,657	-0.66%
2019/05/23	5	20.20	0	0.00	20.25	5	8,681	0.06%
2019/05/22	99	20.28	0	0.00	20.30	99	8,674	1.14%
2019/05/21	52	20.35	1	20.40	20.40	51	8,763	0.58%
2019/05/20	1	20.10	6	20.07	20.05	-5	8,592	-0.06%
2019/05/17	3	19.93	0	0.00	19.90	3	8,520	0.04%
2019/05/16	7	19.92	1	19.90	19.90	6	8,501	0.07%
2019/05/15	13.5	20.04	0	0.00	20.00	13.5	8,434	0.16%
2019/05/14	21.3	19.95	5	19.95	19.95	16.3	8,454	0.19%
2019/05/13	3	20.05	5	20.05	20.05	-2	8,375	-0.02%
2019/05/10	2	20.10	10	20.10	20.10	-8	8,407	-0.10%
2019/05/09	5	20.02	10	20.05	20.05	-5	8,385	-0.06%
2019/05/08	6	20.08	0	0.00	20.20	6	8,300	0.07%
2019/05/07	10	20.10	7	20.16	20.10	3	8,221	0.04%
2019/05/06	22	19.99	2	20.00	20.00	20	8,299	0.24%
2019/05/03	13	20.16	0	0.00	20.20	13	8,142	0.16%
2019/05/02	35	20.27	0	0.00	20.25	35	8,057	0.43%
2019/04/30	26	20.16	2	20.25	20.20	24	7,910	0.30%
2019/04/29	4	19.80	0	0.00	19.90	4	7,609	0.05%
2019/04/26	15	19.62	2	19.65	19.70	13	7,604	0.17%
2019/04/25	8	19.60	13	19.60	19.70	-5	7,579	-0.07%
2019/04/24	0	0.00	2	19.50	19.60	-2	7,527	-0.03%
2019/04/22	1	19.30	0	0.00	19.35	1	7,517	0.01%
2019/04/19	0.3	19.25	0	0.00	19.30	0.3	7,575	0.00%
2019/04/18	10	19.15	4	19.20	19.20	6	7,597	0.08%
2019/04/17	10	19.20	5	19.25	19.25	5	7,701	0.06%
2019/04/16	10	19.20	2	19.20	19.20	8	7,712	0.10%
2019/04/15	4	19.25	3	19.30	19.30	1	7,796	0.01%
2019/04/12	12	19.10	5	19.20	19.25	7	7,775	0.09%
2019/04/11	43	19.19	0	0.00	19.20	43	7,745	0.56%
2019/04/09	0	19.25	3	19.20	19.25	-3	7,695	-0.04%
2019/04/08	2	19.20	1	19.25	19.25	1	7,734	0.01%
2019/04/03	1	19.15	0	0.00	19.20	1	7,702	0.01%
2019/04/01	0	0.00	1	19.30	19.25	-1	7,772	-0.01%
2019/03/29	0	19.30	4	19.23	19.40	-4	7,667	-0.05%
2019/03/28	22	19.05	0	0.00	19.05	22	7,613	0.29%
2019/03/27	1	19.15	3	19.20	19.15	-2	7,663	-0.03%
2019/03/26	7	19.15	5	19.20	19.20	2	7,785	0.03%
2019/03/25	21	19.05	20	19.10	19.15	1	7,900	0.01%
2019/03/22	12	19.20	0	0.00	19.25	12	7,883	0.15%
2019/03/21	0	19.30	11	19.34	19.35	-11	7,913	-0.14%
2019/03/20	5	19.30	0	0.00	19.30	5	7,963	0.06%
2019/03/19	0	19.15	11.1	19.19	19.20	-11.1	7,904	-0.14%
2019/03/15	2	19.00	10	19.00	19.00	-8	7,920	-0.10%
2019/03/14	0	0.00	2	18.95	18.95	-2	7,832	-0.03%
2019/03/11	5	18.80	0	0.00	18.75	5	7,961	0.06%
2019/03/08	20	18.70	0	0.00	18.75	20	7,958	0.25%
2019/03/07	0	0.00	10	19.00	18.80	-10	8,163	-0.12%
2019/03/05	10	18.75	0	0.00	18.85	10	8,175	0.12%
2019/03/04	10	18.85	0	0.00	18.85	10	8,200	0.12%
2019/02/27	0	0.00	11	18.89	18.90	-11	8,112	-0.14%
2019/02/26	3	18.70	10	18.75	18.70	-7	7,957	-0.09%
2019/02/25	1	18.70	21.7	18.70	18.70	-20.7	7,871	-0.26%
2019/02/22	0	0.00	10	18.60	18.65	-10	7,863	-0.13%
2019/02/21	0	0.00	10	18.60	18.60	-10	7,828	-0.13%
2019/02/20	0	0.00	20	18.55	18.55	-20	7,842	-0.26%
2019/02/18	0	0.00	5	18.45	18.45	-5	7,771	-0.06%
2019/02/15	1	18.35	5.5	18.30	18.30	-4.5	7,738	-0.06%
2019/02/13	6	18.44	20	18.48	18.40	-14	7,614	-0.18%
2019/02/12	0	0.00	16	18.50	18.50	-16	7,519	-0.21%
2019/02/11	4	18.50	11	18.45	18.45	-7	7,493	-0.09%
2019/01/30	0	0.00	4	18.45	18.45	-4	7,463	-0.05%
2019/01/25	0	0.00	22	18.45	18.45	-22	7,334	-0.30%
2019/01/22	0	0.00	12	18.16	18.20	-12	7,402	-0.16%
2019/01/21	4	18.30	15	18.27	18.20	-11	7,363	-0.15%
2019/01/18	5	18.15	22	18.20	18.25	-17	7,347	-0.23%
2019/01/17	2	18.00	35.1	18.00	18.05	-33.1	7,364	-0.45%
2019/01/16	0	0.00	1	18.05	17.95	-1	7,476	-0.01%
2019/01/11	1	17.95	0	0.00	18.00	1	7,627	0.01%
2019/01/10	5	17.85	0	0.00	17.95	5	7,570	0.07%
2019/01/09	0	0.00	2	17.90	17.95	-2	7,629	-0.03%
2019/01/08	1	17.60	0	0.00	17.70	1	7,618	0.01%
2019/01/03	1	17.50	0	0.00	17.50	1	8,406	0.01%
2019/01/02	5	17.35	0	0.00	17.40	5	8,432	0.06%
2018/12/27	5	17.35	5	17.35	17.40	0	8,629	0.00%
2018/12/25	7	17.35	3	17.35	17.35	4	8,679	0.05%
2018/12/20	5	17.45	0	0.00	17.55	5	8,755	0.06%
2018/12/18	6	17.40	0	0.00	17.45	6	8,639	0.07%
2018/12/17	5	17.50	0	0.00	17.55	5	8,761	0.06%
2018/12/14	1	17.55	0	0.00	17.55	1	8,798	0.01%
2018/12/12	5	17.55	0	0.00	17.60	5	8,817	0.06%
2018/12/06	5	17.60	0	0.00	17.70	5	8,826	0.06%
2018/11/30	10	17.58	0	0.00	17.55	10	8,695	0.12%
2018/11/29	9	17.64	0	0.00	17.65	9	8,555	0.11%
2018/11/28	2	17.70	0	0.00	17.70	2	8,504	0.02%
2018/11/27	5	17.55	0	0.00	17.65	5	8,453	0.06%
2018/11/22	5	17.60	0	0.00	17.65	5	8,528	0.06%
2018/11/21	1	17.60	0	0.00	17.65	1	8,561	0.01%
2018/11/14	20	17.63	0	0.00	17.70	20	8,715	0.23%
2018/11/13	2	17.45	0	0.00	17.60	2	8,848	0.02%
2018/11/09	0.1	17.70	3	17.65	17.70	-2.9	9,383	-0.03%
2018/11/08	6	17.65	1	17.70	17.70	5	9,848	0.05%
2018/11/05	3	17.55	0	0.00	17.55	3	10,444	0.03%
2018/11/01	5	17.30	0	0.00	17.40	5	10,719	0.05%
2018/10/31	10	17.45	2	17.35	17.45	8	10,817	0.07%
2018/10/29	5	17.10	0	0.00	17.15	5	10,732	0.05%
2018/10/26	1.6	17.17	0	0.00	17.25	1.6	10,803	0.01%
2018/10/25	0	0.00	10	17.25	17.25	-10	10,853	-0.09%
2018/10/24	5	17.35	0	0.00	17.30	5	11,042	0.05%
2018/10/23	1.2	17.32	0	0.00	17.30	1.2	11,101	0.01%
2018/10/22	11	17.55	0	0.00	17.50	11	11,146	0.10%
2018/10/18	1	17.45	0	0.00	17.50	1	11,035	0.01%
2018/10/15	2	17.50	0	0.00	17.45	2	10,855	0.02%
2018/10/12	2	17.55	0	0.00	17.75	2	10,710	0.02%
2018/10/11	28	17.62	0	0.00	17.50	28	10,559	0.27%
2018/10/09	0.3	18.15	0	0.00	18.10	0.3	9,993	0.00%
2018/10/05	9	18.02	3	18.00	18.00	6	9,914	0.06%
2018/10/04	8	18.20	0	0.00	18.15	8	9,755	0.08%
2018/09/28	0	0.00	0	18.50	18.50	0	9,562	0.00%
2018/09/26	1	18.45	0	0.00	18.45	1	9,434	0.01%
2018/09/21	0	0.00	0	18.45	18.50	0	9,403	0.00%
2018/09/20	0	0.00	2	18.30	18.30	-2	9,211	-0.02%
2018/09/19	0	0.00	4.1	18.15	18.15	-4.1	9,210	-0.04%
2018/09/14	2	18.00	0	0.00	18.00	2	9,266	0.02%
2018/09/07	0	0.00	10	17.80	17.85	-10	9,789	-0.10%
2018/09/05	1	17.85	0	0.00	17.80	1	9,826	0.01%
2018/09/04	1	17.95	0	0.00	18.00	1	9,801	0.01%
2018/09/03	0	0.00	10	17.90	17.95	-10	9,912	-0.10%
2018/08/31	0	0.00	10	17.90	18.00	-10	9,980	-0.10%
2018/08/28	0	0.00	0	18.00	17.90	0	10,117	0.00%
2018/08/16	3	17.50	17	17.45	17.45	-14	10,537	-0.13%
2018/08/15	1	18.55	200	18.65	18.65	-199	10,139	-1.96%	大賣/鉅額交易
2018/08/14	5	18.58	0	0.00	18.70	5	9,689	0.05%
2018/08/13	68	18.70	0	0.00	18.55	68	9,543	0.71%
2018/08/10	6	18.50	2	18.80	18.75	4	9,299	0.04%
2018/08/09	22	18.50	0	0.00	18.50	22	9,002	0.24%
2018/08/03	20	18.25	0	0.00	18.25	20	8,547	0.23%
2018/08/02	0	0.00	1	18.20	18.25	-1	8,494	-0.01%
2018/07/31	0	0.00	3	18.35	18.35	-3	8,385	-0.04%
2018/07/30	0	0.00	1	18.05	18.10	-1	8,112	-0.01%
2018/07/27	2	17.93	0	0.00	18.00	2	7,968	0.03%
2018/07/26	20	17.95	0	0.00	18.00	20	7,897	0.25%
2018/07/20	0	0.00	7	17.85	17.90	-7	7,961	-0.09%
2018/07/12	16	17.65	0	0.00	17.75	16	8,122	0.20%
2018/07/10	0	0.00	2	17.70	17.70	-2	8,159	-0.02%
2018/07/09	6	17.70	0	0.00	17.60	6	8,174	0.07%
2018/07/04	0	0.00	5.4	17.55	17.60	-5.4	8,233	-0.07%
2018/07/03	5	17.50	0	0.00	17.50	5	8,303	0.06%
2018/07/02	21	17.60	0	0.00	17.60	21	8,247	0.25%
2018/06/27	0	0.00	5	17.55	17.50	-5	8,061	-0.06%
2018/06/25	0	0.00	6	17.65	17.60	-6	7,908	-0.08%
2018/06/21	3	17.60	0	0.00	17.60	3	7,786	0.04%
2018/06/20	0	0.00	12	17.70	17.65	-12	7,829	-0.15%
2018/06/19	0	0.00	3	17.70	17.60	-3	7,755	-0.04%
2018/06/08	2	17.98	0	0.00	18.05	2	7,394	0.03%
2018/06/07	0	0.00	7	17.99	18.10	-7	7,460	-0.09%
2018/06/06	2	17.95	0	0.00	17.95	2	7,347	0.03%
2018/06/05	0	0.00	1	17.95	17.95	-1	7,344	-0.01%
2018/06/04	5	17.75	5	17.75	17.80	0	7,283	0.00%
2018/05/24	0	17.75	0	0.00	17.75	0	6,835	0.00%
2018/05/16	1	17.90	0	0.00	17.90	1	7,183	0.01%
2018/05/14	0	0.00	7.5	17.85	17.90	-7.5	7,812	-0.10%
2018/05/07	0	17.80	0	0.00	17.75	0	8,590	0.00%
2018/05/03	0	17.95	0	0.00	17.90	0	8,633	0.00%
2018/05/02	2	18.00	0	18.00	18.00	2	8,694	0.02%
2018/04/30	0	0.00	4	17.85	17.95	-4	8,689	-0.05%
2018/04/26	10	17.80	0	0.00	17.85	10	8,693	0.12%
2018/04/25	0	0.00	1	17.80	17.80	-1	8,686	-0.01%
2018/04/20	2	17.83	0	0.00	17.75	2	8,867	0.02%
2018/04/18	0	0.00	2	17.70	17.75	-2	8,876	-0.02%
2018/04/17	2	17.68	0	0.00	17.75	2	8,923	0.02%
2018/04/13	3	17.80	0	0.00	17.80	3	9,015	0.03%
2018/04/12	10	17.75	0	0.00	17.80	10	9,163	0.11%
2018/04/11	0	0.00	20	17.80	17.75	-20	9,331	-0.21%
2018/04/10	20	17.70	35	17.70	17.80	-15	9,366	-0.16%
2018/04/09	0	0.00	10	17.60	17.65	-10	9,334	-0.11%
2018/04/03	0.2	17.60	1	17.50	17.50	-0.8	9,303	-0.01%
2018/03/29	0	0.00	2	17.55	17.50	-2	9,405	-0.02%
2018/03/27	0	0.00	1	17.60	17.60	-1	9,378	-0.01%
2018/03/22	0	0.00	21	17.60	17.60	-21	9,279	-0.23%
2018/03/15	1	17.40	15	17.45	17.40	-14	9,048	-0.15%
2018/03/07	0	0.00	2	17.05	17.10	-2	9,156	-0.02%
2018/03/02	2	17.05	0	0.00	17.00	2	9,392	0.02%
2018/03/01	1	17.10	0	0.00	17.10	1	9,351	0.01%
2018/02/27	1	17.20	0	0.00	17.20	1	9,260	0.01%
2018/02/26	5	17.15	0	0.00	17.15	5	9,153	0.05%
2018/02/07	1	16.90	0	0.00	16.90	1	8,990	0.01%
2018/02/06	1	16.65	0	0.00	16.60	1	8,789	0.01%
2018/02/05	1	17.10	0	0.00	17.10	1	8,392	0.01%
2018/02/02	2	17.35	0	0.00	17.40	2	8,225	0.02%
2018/01/31	1	17.20	0	0.00	17.40	1	8,104	0.01%
2018/01/29	0	0.00	4.5	17.35	17.40	-4.5	7,743	-0.06%
2018/01/26	1	17.40	0	0.00	17.35	1	7,665	0.01%
2018/01/18	0	0.00	0	17.50	17.50	0	7,445	0.00%
2018/01/17	0	0.00	3	17.50	17.50	-3	7,373	-0.04%
2018/01/10	3	17.25	0	0.00	17.30	3	7,440	0.04%
2018/01/09	0	17.30	0	0.00	17.30	0	7,418	0.00%
2018/01/08	20	17.15	0	0.00	17.30	20	7,430	0.27%
2018/01/05	5	16.95	0	0.00	17.15	5	7,285	0.07%
2018/01/03	0	0.00	2	16.88	16.90	-2	7,272	-0.03%
2018/01/02	0	0.00	1	16.80	16.85	-1	7,223	-0.01%