華南金 (2880)-群益金鼎-竹南券商分點個股進出

台股 » 個股 » 華南金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華南金

(2880)

可現股當沖

股價
25.15
漲跌
▼0.40
漲幅
-1.57%
成交量
23,546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－群益金鼎-竹南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	3.1	25.31	6	25.13	25.15	-3	15,318	-0.02%
2024/05/08	1	25.25	1	25.45	25.55	0	15,029	0.00%
2024/05/07	1	25.40	24	25.53	25.55	-23	14,703	-0.16%
2024/05/06	16	25.26	11.9	25.27	25.45	4.1	14,087	0.03%
2024/05/03	1.9	24.22	5	24.25	24.25	-3.1	12,973	-0.02%
2024/05/02	50	24.14	74	24.17	24.20	-24	12,645	-0.19%
2024/04/30	78	23.99	11	23.80	23.65	67	12,038	0.56%
2024/04/29	0.5	23.30	10.1	23.21	23.40	-9.7	11,047	-0.09%
2024/04/26	7	22.56	0	0.00	22.55	7	10,608	0.07%
2024/04/23	0	0.00	2	22.90	22.95	-2	10,765	-0.02%
2024/04/22	0	0.00	5.1	22.65	22.75	-5.1	10,871	-0.05%
2024/04/19	2.1	22.25	4	22.24	22.20	-1.9	10,767	-0.02%
2024/04/18	0	22.46	0.4	22.57	22.65	-0.4	10,495	0.00%
2024/04/17	4.1	22.43	0	0.00	22.45	4.1	10,422	0.04%
2024/04/16	5.3	22.41	0	0.00	22.40	5.3	10,148	0.05%
2024/04/15	1	22.80	41	23.05	22.95	-40	9,885	-0.40%
2024/04/12	1.1	22.90	0	0.00	23.00	1.1	9,824	0.01%
2024/04/11	1	23.15	0	0.00	23.20	1	9,588	0.01%
2024/04/10	0	0.00	1	23.25	23.15	-1	9,512	-0.01%
2024/04/03	1	22.90	0	0.00	22.85	1	9,417	0.01%
2024/04/01	3.1	23.15	0	0.00	23.20	3.1	9,412	0.03%
2024/03/29	0.1	22.85	2	23.10	23.15	-1.9	9,418	-0.02%
2024/03/28	13.1	22.90	0	0.00	22.90	13.1	9,127	0.14%
2024/03/27	0	23.05	0	0.00	23.00	0	9,025	0.00%
2024/03/26	0.1	23.00	7.2	23.04	23.05	-7.1	9,034	-0.08%
2024/03/25	7	22.86	10	22.90	22.90	-3	8,974	-0.03%
2024/03/22	10.1	23.07	0	0.00	22.95	10.1	8,953	0.11%
2024/03/21	10	22.85	4	22.88	23.00	6	8,805	0.07%
2024/03/20	10.1	22.56	6	22.65	22.55	4.1	8,693	0.05%
2024/03/19	0.1	22.90	0	0.00	22.80	0.1	8,611	0.00%
2024/03/15	6	22.72	10	22.94	23.00	-4	8,256	-0.05%
2024/03/14	0.4	22.66	13	22.73	22.80	-12.7	7,861	-0.16%
2024/03/12	1	21.95	0	0.00	22.05	1	7,346	0.01%
2024/03/07	0	21.75	0	0.00	21.85	0	7,168	0.00%
2024/03/06	3	21.85	0	0.00	21.80	3	7,130	0.04%
2024/03/05	1.1	21.80	0	0.00	21.70	1.1	7,926	0.01%
2024/03/04	0	0.00	2	21.80	21.75	-2	7,954	-0.03%
2024/02/29	0	0.00	8	21.95	22.00	-8	8,180	-0.10%
2024/02/26	0	0.00	5	21.60	21.60	-5	7,956	-0.06%
2024/02/22	3	21.70	0	0.00	21.70	3	8,148	0.04%
2024/02/21	5	21.80	0.4	21.80	21.80	4.6	8,156	0.06%
2024/02/19	0	0.00	0.9	21.80	21.90	-0.9	8,389	-0.01%
2024/02/16	2	21.70	0	0.00	21.75	2	8,616	0.02%
2024/02/15	0	0.00	1	21.75	21.75	-1	8,605	-0.01%
2024/01/24	21	21.35	0	0.00	21.40	21	8,466	0.25%
2024/01/23	0.1	21.35	0	0.00	21.35	0.1	8,485	0.00%
2024/01/22	2.9	21.27	2	21.30	21.25	0.9	8,592	0.01%
2024/01/19	0	0.00	2	21.20	21.20	-2	8,570	-0.02%
2024/01/17	2.1	21.16	0	0.00	21.05	2.1	8,642	0.02%
2024/01/16	3.1	21.52	0	0.00	21.45	3.1	8,394	0.04%
2024/01/10	0	0.00	23.3	21.95	21.95	-23.3	8,392	-0.28%
2024/01/08	0	0.00	0.2	22.15	22.20	-0.2	8,386	0.00%
2024/01/03	2	21.90	0.4	22.10	22.00	1.6	8,763	0.02%
2023/12/28	1	22.30	33	22.25	22.40	-32	9,047	-0.35%
2023/12/27	1	22.20	4	22.25	22.25	-3	9,000	-0.03%
2023/12/26	0	0.00	11	22.12	22.20	-11	8,957	-0.12%
2023/12/25	0	0.00	1	21.80	21.95	-1	8,979	-0.01%
2023/12/21	1	21.85	0	0.00	21.85	1	9,195	0.01%
2023/12/20	6.2	21.93	0	0.00	21.90	6.2	9,149	0.07%
2023/12/18	0.1	22.20	0	0.00	22.35	0.1	9,185	0.00%
2023/12/15	2	22.33	0	0.00	22.25	2	9,172	0.02%
2023/12/14	8	22.18	5	22.39	22.40	3	9,009	0.03%
2023/12/13	0	0.00	1	22.15	22.20	-1	8,829	-0.01%
2023/12/11	0	0.00	2	22.10	22.20	-2	9,087	-0.02%
2023/12/08	0	0.00	6	22.04	22.10	-6	9,091	-0.07%
2023/12/07	1	21.90	1	22.05	22.00	0	9,126	0.00%
2023/12/04	0	22.00	0	0.00	21.90	0	9,084	0.00%
2023/11/30	5	22.00	0	0.00	22.25	5	9,118	0.05%
2023/11/29	0	0.00	1	22.15	22.05	-1	8,298	-0.01%
2023/11/28	0	0.00	5	22.05	22.10	-5	8,178	-0.06%
2023/11/27	2	21.80	0	0.00	21.85	2	8,488	0.02%
2023/11/22	0	0.00	0	21.70	21.80	0	8,363	0.00%
2023/11/15	0	0.00	3	21.27	21.45	-3	8,316	-0.04%
2023/11/14	2	20.90	1	21.00	21.00	1	8,166	0.01%
2023/11/13	11	20.90	0.1	20.90	20.95	10.9	8,343	0.13%
2023/11/09	2	20.80	3.3	20.75	20.75	-1.3	8,701	-0.01%
2023/11/06	0	0.00	5	20.95	20.95	-5	8,959	-0.06%
2023/11/03	0	0.00	2	20.85	20.85	-2	8,904	-0.02%
2023/10/31	1	20.30	0	0.00	20.30	1	9,086	0.01%
2023/10/30	1	20.40	0	0.00	20.30	1	9,213	0.01%
2023/10/27	0	0.00	2.1	20.45	20.45	-2.1	9,210	-0.02%
2023/10/26	6	20.27	52	20.25	20.25	-46	9,321	-0.49%
2023/10/25	4	20.40	0	0.00	20.40	4	9,265	0.04%
2023/10/24	0.1	20.50	0	0.00	20.40	0.1	9,230	0.00%
2023/10/23	2	20.50	0	0.00	20.50	2	9,231	0.02%
2023/10/20	2.6	20.53	0	0.00	20.50	2.6	9,209	0.03%
2023/10/13	1	20.95	0	0.00	20.95	1	9,080	0.01%
2023/10/12	0	0.00	2	21.00	21.20	-2	9,112	-0.02%
2023/10/11	0	0.00	26	20.90	21.00	-26	9,086	-0.29%
2023/10/06	24	20.55	0	0.00	20.55	24	8,898	0.27%
2023/10/05	1	20.35	0	0.00	20.30	1	8,934	0.01%
2023/10/04	1	20.20	0	0.00	20.20	1	8,920	0.01%
2023/10/03	7	20.50	0	0.00	20.45	7	8,707	0.08%
2023/10/02	17	20.56	0	0.00	20.55	17	8,817	0.19%
2023/09/28	2	20.60	0	0.00	20.50	2	9,148	0.02%
2023/09/27	9.3	20.52	0	0.00	20.50	9.3	9,172	0.10%
2023/09/26	1	20.50	0	0.00	20.55	1	9,154	0.01%
2023/09/25	1	20.80	0	0.00	20.75	1	9,020	0.01%
2023/09/21	4	20.64	0	0.00	20.60	4	9,204	0.04%
2023/09/18	3	20.90	0	0.00	20.95	3	9,082	0.03%
2023/09/14	1	21.06	0	0.00	21.20	1	9,011	0.01%
2023/09/13	10	20.85	0	0.00	20.90	10	8,930	0.11%
2023/09/12	1	20.80	0	0.00	20.90	1	9,069	0.01%
2023/09/11	0.2	20.75	5	20.75	20.75	-4.8	9,029	-0.05%
2023/09/06	8	20.58	0	0.00	20.50	8	9,038	0.09%
2023/09/05	4	20.70	0	0.00	20.65	4	9,004	0.04%
2023/09/04	5.8	20.75	13	20.60	20.70	-7.2	9,002	-0.08%
2023/09/01	1	20.65	0	0.00	20.60	1	9,050	0.01%
2023/08/31	1	20.65	0	0.00	20.50	1	9,070	0.01%
2023/08/29	1	20.70	0	0.00	20.70	1	8,741	0.01%
2023/08/28	0.2	20.85	1	20.85	20.80	-0.8	8,757	-0.01%
2023/08/25	0	0.00	1	20.65	20.60	-1	9,983	-0.01%
2023/08/24	4.3	20.66	0	0.00	20.70	4.3	10,088	0.04%
2023/08/23	0.4	20.90	2	20.85	20.80	-1.6	10,050	-0.02%
2023/08/22	1	20.95	0	0.00	20.90	1	10,047	0.01%
2023/08/18	1	20.80	1.2	20.83	20.80	-0.2	10,119	0.00%
2023/08/17	6.2	20.82	0	0.00	20.85	6.2	10,146	0.06%
2023/08/16	15.1	21.67	0	0.00	21.60	15.1	10,018	0.15%
2023/08/14	1	22.10	0	0.00	22.15	1	9,949	0.01%
2023/08/11	7	22.37	0	0.00	22.30	7	10,042	0.07%
2023/08/09	0	0.00	0.1	22.20	22.30	-0.1	10,027	0.00%
2023/08/08	0.7	22.25	0	0.00	22.10	0.7	10,034	0.01%
2023/08/04	0	0.00	5	22.30	22.25	-5	10,055	-0.05%
2023/08/02	2	22.25	0	0.00	22.15	2	10,028	0.02%
2023/07/31	8	22.30	10.1	22.33	22.25	-2.1	9,921	-0.02%
2023/07/28	20	22.25	0	0.00	22.20	20	9,898	0.20%
2023/07/26	2	22.20	0	0.00	22.20	2	10,146	0.02%
2023/07/25	0.7	22.05	20	22.00	22.10	-19.3	11,061	-0.17%
2023/07/24	2	21.98	1	22.00	21.90	1	11,060	0.01%
2023/07/21	4	22.16	0.2	22.18	22.10	3.8	11,092	0.03%
2023/07/20	0	0.00	2.1	22.25	22.25	-2.1	11,086	-0.02%
2023/07/19	1	22.05	10	22.20	22.10	-9	11,039	-0.08%
2023/07/18	41	22.24	10	22.25	22.15	31	11,021	0.28%
2023/07/17	6	22.12	10	22.15	22.20	-4	11,000	-0.04%
2023/07/14	3.7	22.00	2	21.85	22.05	1.7	10,992	0.02%
2023/07/13	1	21.85	0	0.00	21.85	1	10,937	0.01%
2023/07/12	10	21.75	0	0.00	21.85	10	10,975	0.09%
2023/07/11	14.1	21.71	0	0.00	21.80	14.1	10,956	0.13%
2023/07/07	15.2	21.41	0	0.00	21.40	15.2	10,921	0.14%
2023/07/06	24.1	21.71	0	0.00	21.60	24.1	10,801	0.22%
2023/07/05	12	22.01	0	0.00	22.00	12	10,449	0.11%
2023/06/30	0.2	22.20	3	22.20	22.20	-2.8	10,462	-0.03%
2023/06/29	2	22.18	0	0.00	22.15	2	10,317	0.02%
2023/06/27	7	22.20	1	22.20	22.20	6	10,251	0.06%
2023/06/16	3	22.30	0	0.00	22.20	3	10,438	0.03%
2023/06/15	0.1	22.40	5	22.35	22.40	-4.9	10,337	-0.05%
2023/06/13	0	0.00	50	22.30	22.45	-50	10,744	-0.47%
2023/06/12	2	22.30	0	0.00	22.30	2	10,905	0.02%
2023/06/07	3	22.35	1	22.35	22.40	2	11,297	0.02%
2023/06/06	0	0.00	3	22.35	22.35	-3	11,312	-0.03%
2023/06/02	0	0.00	8	22.30	22.30	-8	11,361	-0.07%
2023/05/31	1	22.20	0	0.00	22.25	1	11,234	0.01%
2023/05/29	4	22.23	1	22.30	22.20	3	10,002	0.03%
2023/05/26	5	22.20	0	0.00	22.25	5	9,945	0.05%
2023/05/25	7	22.35	0	0.00	22.30	7	9,922	0.07%
2023/05/22	0	0.00	1	22.70	22.65	-1	9,796	-0.01%
2023/05/19	0	0.00	24	22.66	22.75	-24	9,738	-0.25%
2023/05/18	2	22.40	10	22.40	22.55	-8	9,576	-0.08%
2023/05/15	2	21.80	0	0.00	21.95	2	9,289	0.02%
2023/05/12	6	21.90	0	0.00	21.90	6	9,310	0.06%
2023/05/11	10.1	22.10	1	22.15	22.10	9.1	9,303	0.10%
2023/05/10	1	22.10	2	22.05	22.20	-1	9,272	-0.01%
2023/05/09	1	22.05	30	22.03	22.05	-29	9,211	-0.31%
2023/05/08	9	21.92	1	22.00	22.00	8	9,272	0.09%
2023/05/05	1	22.00	0	0.00	22.00	1	9,200	0.01%
2023/05/04	10	21.85	0	0.00	21.95	10	9,216	0.11%
2023/05/03	0.6	21.95	0	0.00	21.85	0.6	9,195	0.01%
2023/05/02	5	21.80	0	0.00	21.90	5	9,429	0.05%
2023/04/28	22.1	21.88	4	21.95	21.90	18.1	9,633	0.19%
2023/04/27	10	22.85	0	0.00	22.80	10	8,832	0.11%
2023/04/26	0	0.00	2	22.85	22.95	-2	8,896	-0.02%
2023/04/25	10	22.75	0	0.00	22.80	10	8,962	0.11%
2023/04/24	13	22.79	3	22.85	22.85	10	9,083	0.11%
2023/04/21	15	22.70	0	0.00	22.80	15	9,307	0.16%
2023/04/20	15	22.75	5	22.70	22.75	10	9,398	0.11%
2023/04/18	0	0.00	0.4	22.70	22.70	-0.4	9,668	0.00%
2023/04/13	0	0.00	1	22.70	22.70	-1	9,682	-0.01%
2023/04/12	0	0.00	1	22.70	22.55	-1	9,657	-0.01%
2023/04/11	0	0.00	23.1	22.65	22.65	-23.1	9,705	-0.24%
2023/04/10	0.1	22.50	0	0.00	22.50	0.1	9,680	0.00%
2023/04/06	0.1	22.45	0	0.00	22.50	0.1	9,663	0.00%
2023/03/31	0	0.00	1	22.40	22.35	-1	9,602	-0.01%
2023/03/30	0	0.00	1	22.20	22.20	-1	9,499	-0.01%
2023/03/29	0.1	22.25	5	22.25	22.30	-5	9,525	-0.05%
2023/03/28	0	0.00	7	22.15	22.15	-7	9,641	-0.07%
2023/03/23	12	21.91	0	0.00	22.05	12	9,859	0.12%
2023/03/22	1	21.90	0	0.00	22.05	1	9,783	0.01%
2023/03/21	0.1	21.85	0	0.00	21.75	0.1	9,835	0.00%
2023/03/20	1	21.45	0	0.00	21.45	1	9,787	0.01%
2023/03/17	1	21.55	0	0.00	21.65	1	9,778	0.01%
2023/03/16	12	21.59	0	0.00	21.55	12	9,654	0.12%
2023/03/15	7	22.16	2	22.00	21.95	5	9,537	0.05%
2023/03/14	8.1	22.19	0	0.00	22.15	8.1	9,431	0.09%
2023/03/13	4	22.43	0	0.00	22.50	4	9,221	0.04%
2023/03/10	5	22.61	0	0.00	22.60	5	9,132	0.05%
2023/03/07	0	22.90	5	22.98	23.05	-5	9,353	-0.05%
2023/03/06	30	22.95	0	0.00	22.90	30	9,487	0.32%
2023/03/03	1	22.75	0	0.00	22.75	1	9,570	0.01%
2023/03/01	1	22.90	0.7	22.90	22.85	0.3	9,629	0.00%
2023/02/23	0	23.00	25	22.99	22.95	-25	9,392	-0.27%
2023/02/22	2	22.70	0	0.00	22.95	2	9,382	0.02%
2023/02/21	3	22.82	0	0.00	22.85	3	9,365	0.03%
2023/02/17	1	22.85	0	0.00	22.90	1	9,558	0.01%
2023/02/16	4	22.84	0	0.00	22.80	4	9,756	0.04%
2023/02/15	9	22.81	1	22.75	22.75	8	9,975	0.08%
2023/02/14	0	0.00	1.1	23.00	23.00	-1.1	9,927	-0.01%
2023/02/13	10	22.60	0	0.00	22.75	10	9,939	0.10%
2023/02/10	2	22.60	0	0.00	22.70	2	9,897	0.02%
2023/02/09	1	22.55	1	22.55	22.55	0	9,857	0.00%
2023/02/08	0	0.00	0	22.70	22.60	0	9,868	0.00%
2023/02/07	7	22.61	0	0.00	22.60	7	9,878	0.07%
2023/02/06	5.4	22.65	0	0.00	22.60	5.4	9,844	0.06%
2023/02/03	3	22.80	0	0.00	22.75	3	9,790	0.03%
2023/02/02	1	22.85	0	0.00	22.80	1	9,861	0.01%
2023/02/01	1	22.80	0	0.00	22.90	1	9,863	0.01%
2023/01/31	13	22.77	2	23.10	22.75	11	9,935	0.11%
2023/01/30	0	0.00	0.3	23.40	23.40	-0.3	9,757	0.00%
2023/01/13	0.8	22.90	0.1	23.00	22.80	0.7	9,417	0.01%
2023/01/11	0	0.00	2.4	23.32	23.20	-2.4	9,506	-0.03%
2023/01/10	0	0.00	0.4	23.45	23.50	-0.4	9,402	0.00%
2023/01/09	1	23.20	16	23.27	23.40	-15	9,458	-0.16%
2023/01/03	0	0.00	3	22.65	22.70	-3	9,796	-0.03%
2022/12/30	0	0.00	3	22.50	22.45	-3	9,725	-0.03%
2022/12/29	2	22.20	0	0.00	22.30	2	9,801	0.02%
2022/12/28	1	22.55	0	0.00	22.45	1	9,787	0.01%
2022/12/27	0	0.00	2	22.65	22.70	-2	9,878	-0.02%
2022/12/26	2	22.50	0	0.00	22.60	2	10,009	0.02%
2022/12/23	1	22.60	0	0.00	22.50	1	10,149	0.01%
2022/12/20	1	22.70	2	22.83	22.80	-1	10,693	-0.01%
2022/12/19	0	0.00	1	22.85	22.85	-1	10,666	-0.01%
2022/12/16	0.1	22.65	2	22.63	22.65	-1.9	10,580	-0.02%
2022/12/15	0	0.00	0.1	22.70	22.70	-0.1	10,575	0.00%
2022/12/13	10	22.40	0	0.00	22.35	10	10,604	0.09%
2022/12/12	0	0.00	1	22.55	22.70	-1	10,535	-0.01%
2022/12/09	0	0.00	0.2	22.59	22.65	-0.2	10,887	0.00%
2022/12/06	0	22.25	2	22.15	22.05	-2	10,870	-0.02%
2022/12/05	0.1	22.37	0	0.00	22.25	0.1	10,831	0.00%
2022/12/02	0	22.55	0	0.00	22.40	0	10,830	0.00%
2022/12/01	0	0.00	2	22.90	22.80	-2	10,914	-0.02%
2022/11/30	0	0.00	1	22.60	22.70	-1	10,886	-0.01%
2022/11/28	3	21.85	3	22.15	22.05	0	10,557	0.00%
2022/11/25	10	22.15	16	22.24	22.25	-6	10,528	-0.06%
2022/11/24	0	0.00	11	22.20	22.35	-11	10,496	-0.10%
2022/11/21	1	21.45	0	0.00	21.80	1	10,534	0.01%
2022/11/18	6	21.73	0	0.00	21.70	6	10,464	0.06%
2022/11/17	3	21.93	0	0.00	21.95	3	10,427	0.03%
2022/11/16	5	22.07	0	0.00	22.05	5	10,485	0.05%
2022/11/15	4	22.05	4.9	22.35	22.35	-0.9	10,420	-0.01%
2022/11/14	3	22.25	0	0.00	22.25	3	10,356	0.03%
2022/11/11	1.1	22.20	11	22.14	22.25	-9.9	10,158	-0.10%
2022/11/09	0	0.00	3	21.75	21.85	-3	10,054	-0.03%
2022/11/07	12	21.31	0	0.00	21.40	12	10,256	0.12%
2022/11/04	0	0.00	3	20.90	21.30	-3	10,652	-0.03%
2022/11/03	8	20.85	0	0.00	20.85	8	11,339	0.07%
2022/10/31	2	21.05	0	0.00	21.05	2	11,907	0.02%
2022/10/28	10	21.00	0	0.00	21.05	10	11,889	0.08%
2022/10/26	0	0.00	0.1	21.10	21.20	-0.1	11,905	0.00%
2022/10/20	1.3	19.96	5	19.95	20.40	-3.7	11,971	-0.03%
2022/10/18	2	20.50	0	20.65	20.55	2	11,730	0.02%
2022/10/17	4	20.38	2	20.50	20.45	2	11,714	0.02%
2022/10/14	0	0.00	13	20.90	20.80	-13	11,648	-0.11%
2022/10/13	4	20.90	4	21.45	20.80	0	11,588	0.00%
2022/10/12	0	0.00	4	21.63	21.60	-4	11,377	-0.04%
2022/10/11	3.3	21.54	0	0.00	21.50	3.3	11,351	0.03%
2022/10/07	0.4	22.15	0	0.00	22.00	0.4	11,329	0.00%
2022/10/03	2	22.05	0	0.00	22.05	2	11,352	0.02%
2022/09/30	0.1	22.30	1	22.30	22.25	-0.9	11,278	-0.01%
2022/09/27	1	22.40	1	22.55	22.50	0	10,951	0.00%
2022/09/26	6	22.56	62	22.55	22.55	-56	10,916	-0.51%
2022/09/23	1	22.75	0	0.00	22.80	1	10,906	0.01%
2022/09/22	10.2	22.66	0	0.00	22.80	10.2	10,989	0.09%
2022/09/21	0	0.00	1	23.15	23.05	-1	10,889	-0.01%
2022/09/20	0.1	23.15	2	23.20	23.15	-1.9	10,823	-0.02%
2022/09/16	0	0.00	22	23.29	23.40	-22	10,897	-0.20%
2022/09/15	0.7	23.01	0	0.00	23.10	0.7	10,618	0.01%
2022/09/14	0.3	23.05	0	0.00	22.90	0.3	10,586	0.00%
2022/09/13	10.1	23.25	0	0.00	23.20	10.1	10,705	0.09%
2022/09/08	0.4	22.95	0	0.00	23.00	0.4	10,992	0.00%
2022/09/07	1.2	22.85	0	0.00	22.80	1.2	11,111	0.01%
2022/09/02	3	22.85	0	0.00	22.75	3	11,255	0.03%
2022/09/01	19	22.82	0	0.00	22.85	19	11,220	0.17%
2022/08/31	2	23.00	0	0.00	23.25	2	11,099	0.02%
2022/08/26	0	0.00	10	23.15	23.20	-10	10,937	-0.09%
2022/08/23	3	22.93	0	0.00	22.90	3	11,387	0.03%
2022/08/18	1	23.40	0	0.00	23.45	1	11,625	0.01%
2022/08/17	0	23.60	0	0.00	23.60	0	11,800	0.00%
2022/08/16	0	23.55	0	0.00	23.55	0	11,829	0.00%
2022/08/15	0	0.00	2	23.60	23.60	-2	11,918	-0.02%
2022/08/12	1	23.55	0	0.00	23.60	1	12,000	0.01%
2022/08/11	7	23.19	3	23.23	23.40	4	12,096	0.03%
2022/08/10	15.5	24.27	0	0.00	24.35	15.5	11,935	0.13%
2022/08/09	3	23.65	31	23.75	23.90	-28	11,262	-0.25%
2022/08/08	17	23.35	7	23.42	23.50	10	11,028	0.09%
2022/08/05	4	23.20	1	23.20	23.30	3	11,019	0.03%
2022/08/04	0	0.00	3	22.95	22.95	-3	11,111	-0.03%
2022/08/02	21	23.00	10	23.00	23.10	11	11,197	0.10%
2022/08/01	1	23.25	10	23.30	23.25	-9	11,344	-0.08%
2022/07/28	0	0.00	16	23.01	23.05	-16	11,334	-0.14%
2022/07/22	1	22.05	0	0.00	22.15	1	11,362	0.01%
2022/07/21	0	0.00	10	21.90	22.10	-10	11,500	-0.09%
2022/07/20	4	21.91	2	22.05	21.70	2	11,645	0.02%
2022/07/19	1	21.75	0	0.00	21.75	1	11,751	0.01%
2022/07/18	11	21.69	57	21.46	21.75	-46	11,891	-0.39%
2022/07/15	10.1	21.54	0	0.00	21.45	10.1	12,051	0.08%
2022/07/14	2	21.85	0	0.00	21.95	2	11,957	0.02%
2022/07/13	3	21.83	0	0.00	22.00	3	12,006	0.02%
2022/07/12	2	21.40	0	0.00	21.40	2	12,138	0.02%
2022/07/11	1.6	21.94	0	0.00	21.85	1.6	12,138	0.01%
2022/07/07	2	22.00	36	22.10	22.10	-34	12,433	-0.27%
2022/07/01	2	22.30	0	0.00	22.40	2	12,965	0.02%
2022/06/24	0	0.00	5	23.10	23.15	-5	13,498	-0.04%
2022/06/22	0.1	22.90	0	0.00	22.85	0.1	13,471	0.00%
2022/06/21	0	0.00	40	23.00	23.05	-40	13,560	-0.29%
2022/06/20	1	22.30	0	0.00	22.25	1	13,523	0.01%
2022/06/17	2	22.68	0	0.00	22.65	2	13,356	0.01%
2022/06/10	0	0.00	2	23.25	23.20	-2	13,495	-0.01%
2022/06/08	0	0.00	0.3	23.50	23.45	-0.3	13,584	0.00%
2022/06/02	2	23.30	20	23.45	23.45	-18	14,224	-0.13%
2022/06/01	0.1	23.80	0	0.00	23.45	0.1	14,595	0.00%
2022/05/30	0	0.00	3	23.83	23.95	-3	14,318	-0.02%
2022/05/27	1	23.55	11	23.59	23.60	-10	14,332	-0.07%
2022/05/25	0	0.00	31	23.13	23.20	-31	14,590	-0.21%
2022/05/24	0	0.00	1	23.10	22.90	-1	14,713	-0.01%
2022/05/23	0	0.00	1	22.90	22.85	-1	14,608	-0.01%
2022/05/20	0	0.00	100	22.50	22.70	-100	14,686	-0.68%
2022/05/19	102	22.30	0	0.00	22.40	102	14,552	0.70%	大買/鉅額交易
2022/05/18	1	22.80	5	22.35	22.90	-4	14,313	-0.03%
2022/05/17	3	21.95	0	0.00	22.00	3	14,125	0.02%
2022/05/16	4	21.83	0.6	21.90	21.90	3.4	14,122	0.02%
2022/05/13	6	21.88	3	21.90	21.90	3	14,073	0.02%
2022/05/12	7	21.88	7	21.81	21.80	0	14,082	0.00%
2022/05/11	1	22.20	0	0.00	22.35	1	13,909	0.01%
2022/05/10	6	21.93	1	22.45	22.35	5	13,929	0.04%
2022/05/09	4	22.26	112.8	22.37	22.20	-108.8	14,031	-0.78%	大賣/鉅額交易
2022/05/06	5	22.65	0	0.00	22.85	5	14,106	0.04%
2022/05/04	0	0.00	2	23.43	23.40	-2	14,222	-0.01%
2022/05/03	20.1	23.45	0	0.00	23.45	20.1	14,444	0.14%
2022/04/28	3.1	23.20	0	0.00	23.50	3.1	14,821	0.02%
2022/04/27	10	23.49	0	0.00	23.45	10	14,698	0.07%
2022/04/26	0	23.50	39	23.76	23.85	-39	14,591	-0.27%
2022/04/25	36	23.20	0	0.00	23.15	36	14,463	0.25%
2022/04/22	7	23.24	0	0.00	23.65	7	14,406	0.05%
2022/04/21	17	23.42	1	23.45	23.40	16	14,478	0.11%
2022/04/20	2	23.50	5	23.70	23.90	-3	14,506	-0.02%
2022/04/18	7	23.61	0	0.00	23.55	7	14,840	0.05%
2022/04/15	15	24.20	0	0.00	24.25	15	14,736	0.10%
2022/04/14	6	24.48	2	24.63	24.40	4	14,804	0.03%
2022/04/13	0	0.00	13	25.12	25.10	-13	14,646	-0.09%
2022/04/11	0	0.00	1	25.05	25.05	-1	14,518	-0.01%
2022/04/08	0	24.65	0	0.00	25.10	0	14,398	0.00%
2022/04/07	1	25.35	10	24.90	24.60	-9	14,322	-0.06%
2022/04/06	2	24.70	3.8	24.98	25.20	-1.8	13,996	-0.01%
2022/03/31	0	0.00	14	24.36	24.35	-14	13,738	-0.10%
2022/03/30	10	23.70	0	0.00	23.90	10	13,523	0.07%
2022/03/29	1	23.50	0	0.00	23.45	1	13,300	0.01%
2022/03/28	0	23.55	0	0.00	23.60	0	13,273	0.00%
2022/03/25	1	23.55	0	0.00	23.65	1	13,233	0.01%
2022/03/24	1	23.65	10	23.60	23.80	-9	13,237	-0.07%
2022/03/23	0	0.00	4	23.66	23.80	-4	13,200	-0.03%
2022/03/22	1	23.25	0	0.00	23.35	1	13,010	0.01%
2022/03/17	0.7	23.05	4	23.10	23.15	-3.3	12,807	-0.03%
2022/03/16	0	0.00	5	22.60	22.90	-5	12,580	-0.04%
2022/03/15	1	22.40	2	22.40	22.50	-1	12,488	-0.01%
2022/03/11	1	22.35	1	22.35	22.40	0	12,537	0.00%
2022/03/10	0	0.00	5	22.35	22.45	-5	12,579	-0.04%
2022/03/07	7.5	22.10	5	22.05	22.10	2.5	12,050	0.02%
2022/03/04	0	22.70	0	0.00	22.70	0	12,081	0.00%
2022/03/03	0	0.00	2	22.73	22.75	-2	12,055	-0.02%
2022/03/02	0	0.00	20	22.50	22.85	-20	12,185	-0.16%
2022/02/25	1.8	22.12	10	22.00	22.10	-8.2	11,805	-0.07%
2022/02/24	7	22.34	2	22.20	22.25	5	11,547	0.04%
2022/02/23	0	0.00	20	22.65	22.65	-20	11,253	-0.18%
2022/02/22	1	22.60	0	0.00	22.65	1	11,348	0.01%
2022/02/21	0	0.00	2	22.75	22.85	-2	11,268	-0.02%
2022/02/18	2.1	22.93	15	22.90	22.85	-13	11,336	-0.11%
2022/02/14	4	22.78	0	0.00	22.85	4	11,401	0.04%
2022/02/11	4	23.15	5	23.05	23.20	-1	11,318	-0.01%
2022/02/09	11	22.87	0	0.00	23.10	11	11,214	0.10%
2022/02/08	5	22.65	4	22.73	22.85	1	10,936	0.01%
2022/01/26	2	21.85	31.3	21.91	21.85	-29.3	10,425	-0.28%
2022/01/25	1	21.50	10	21.60	21.70	-9	10,423	-0.09%
2022/01/24	1	21.70	1	21.70	21.85	0	10,230	0.00%
2022/01/21	11	21.91	0	0.00	21.95	11	10,129	0.11%
2022/01/20	2	22.20	1	22.25	22.30	1	9,839	0.01%
2022/01/19	4	22.46	0.3	22.40	22.40	3.7	9,743	0.04%
2022/01/18	5	22.45	0	0.00	22.55	5	9,734	0.05%
2022/01/17	2	22.35	18	22.30	22.45	-16	9,626	-0.17%
2022/01/14	12	22.53	1	22.50	22.50	11	9,461	0.12%
2022/01/13	0.1	22.30	17.9	22.41	22.60	-17.8	9,286	-0.19%
2022/01/12	5	22.17	0	0.00	22.35	5	9,075	0.06%
2022/01/11	1	21.90	9.3	22.14	22.20	-8.3	8,965	-0.09%
2022/01/10	1	21.80	79.4	21.71	22.00	-78.4	8,682	-0.90%
2022/01/07	1	21.55	6	21.59	21.60	-5	8,566	-0.06%
2022/01/06	4	21.25	28	21.25	21.30	-24	8,414	-0.29%
2022/01/04	0	0.00	1	21.10	21.10	-1	8,421	-0.01%
2022/01/03	9	21.14	2	21.05	21.05	7	8,416	0.08%
2021/12/30	0	0.00	9	21.21	21.20	-9	8,390	-0.11%
2021/12/29	2	21.25	26	21.20	21.25	-24	8,526	-0.28%
2021/12/27	1	20.95	3.3	20.90	20.95	-2.3	8,505	-0.03%
2021/12/22	2	20.80	0	0.00	20.85	2	8,956	0.02%
2021/12/21	0	0.00	1	20.95	20.90	-1	9,031	-0.01%
2021/12/20	7	20.79	0.2	20.90	20.80	6.8	9,052	0.07%
2021/12/17	0	0.00	5	20.90	21.00	-5	9,043	-0.06%
2021/12/16	9	20.84	7	20.85	20.80	2	9,053	0.02%
2021/12/15	10	20.83	0	0.00	20.80	10	9,468	0.11%
2021/12/14	11	20.89	0.7	20.95	20.95	10.3	9,842	0.10%
2021/12/13	4	21.05	41	21.15	21.05	-37	10,125	-0.37%
2021/12/10	0	0.00	6	21.05	21.00	-6	10,328	-0.06%
2021/12/08	0	0.00	2	20.83	20.90	-2	10,635	-0.02%
2021/12/03	0.7	20.65	7	20.60	20.60	-6.3	10,788	-0.06%
2021/12/01	0	0.00	5	20.50	20.60	-5	10,836	-0.05%
2021/11/30	5	20.43	0.4	20.60	20.20	4.6	10,988	0.04%
2021/11/29	2.1	20.43	1	20.55	20.45	1.1	10,680	0.01%
2021/11/26	6.1	20.75	4	20.60	20.55	2.1	10,784	0.02%
2021/11/25	0	0.00	1	20.85	20.85	-1	10,914	-0.01%
2021/11/24	0.1	20.85	0	0.00	20.80	0.1	11,235	0.00%
2021/11/23	0	0.00	2	20.75	20.75	-2	11,761	-0.02%
2021/11/22	0.1	20.95	0.1	21.00	20.90	-0.1	12,009	0.00%
2021/11/19	1	20.85	0	0.00	20.95	1	12,108	0.01%
2021/11/18	0	0.00	3.6	21.16	21.20	-3.6	12,194	-0.03%
2021/11/17	5.9	21.09	0	0.00	21.10	5.9	12,132	0.05%
2021/11/16	0	20.90	0	0.00	20.95	0	12,146	0.00%
2021/11/15	0	0.00	5	20.85	20.90	-5	12,319	-0.04%
2021/11/12	2	20.75	4	20.80	20.75	-2	12,284	-0.02%
2021/11/11	13	20.51	0	0.00	20.50	13	12,409	0.10%
2021/11/10	12	20.60	0	0.00	20.60	12	12,565	0.10%
2021/11/08	0	0.00	6	20.36	20.40	-6	12,673	-0.05%
2021/11/03	1	20.35	3.6	20.37	20.40	-2.6	12,953	-0.02%
2021/11/02	0	0.00	17.2	20.40	20.45	-17.2	13,079	-0.13%
2021/10/29	0	0.00	10	20.30	20.35	-10	13,166	-0.08%
2021/10/27	0	0.00	20	20.35	20.35	-20	13,141	-0.15%
2021/10/26	2	20.50	10.2	20.45	20.50	-8.1	13,242	-0.06%
2021/10/25	0	0.00	11	20.30	20.35	-11	13,196	-0.08%
2021/10/22	0	0.00	0	20.40	20.30	0	13,305	0.00%
2021/10/21	0.5	20.45	6.4	20.40	20.35	-5.9	13,380	-0.04%
2021/10/19	0	0.00	0.2	20.35	20.25	-0.2	13,555	0.00%
2021/10/15	2	20.10	0.1	20.20	20.20	1.9	13,910	0.01%
2021/10/14	2	20.15	0	0.00	20.05	2	13,957	0.01%
2021/10/12	8	20.05	5	20.10	20.10	3	14,197	0.02%
2021/10/08	0	0.00	2	20.20	20.15	-2	14,142	-0.01%
2021/10/05	2	20.10	0	0.00	20.10	2	14,382	0.01%
2021/10/04	0	0.00	4	20.28	20.20	-4	14,455	-0.03%
2021/09/30	0	0.00	1	20.35	20.40	-1	14,205	-0.01%
2021/09/29	0	0.00	1	20.30	20.35	-1	14,165	-0.01%
2021/09/28	5	20.40	1	20.50	20.45	4	14,079	0.03%
2021/09/27	20	20.50	0.1	20.55	20.55	20	14,037	0.14%
2021/09/23	0	0.00	6.9	20.32	20.45	-6.9	13,983	-0.05%
2021/09/22	7	20.11	5	20.12	20.15	2	13,981	0.01%
2021/09/17	0	0.00	7	20.50	20.50	-7	13,614	-0.05%
2021/09/16	4	20.54	114.6	20.50	20.55	-110.6	13,223	-0.84%	大賣/鉅額交易
2021/09/15	61	21.10	16.5	21.13	21.10	44.5	12,919	0.34%
2021/09/14	6	21.10	9	21.14	21.15	-3	12,725	-0.02%
2021/09/13	2	21.05	29	21.04	21.05	-27	12,555	-0.22%
2021/09/10	2.1	20.90	0	0.00	20.95	2.1	12,417	0.02%
2021/09/09	1	20.85	0	0.00	20.80	1	12,590	0.01%
2021/09/08	1	20.90	43	20.90	20.90	-42	12,510	-0.34%
2021/09/07	5	20.90	0	0.00	20.90	5	12,485	0.04%
2021/09/06	0	0.00	10	21.00	20.95	-10	12,482	-0.08%
2021/09/03	1	20.95	39	20.83	20.95	-38	12,341	-0.31%
2021/09/02	0	0.00	1	20.60	20.65	-1	12,183	-0.01%
2021/09/01	0	0.00	68	20.73	20.60	-68	12,052	-0.56%
2021/08/31	8	20.60	0	0.00	20.90	8	11,840	0.07%
2021/08/30	2	20.45	125	20.51	20.70	-123	11,577	-1.06%	大賣/鉅額交易
2021/08/27	2.1	20.35	19.1	20.17	20.45	-17	11,224	-0.15%
2021/08/26	10	19.95	34	19.92	19.95	-24	10,698	-0.22%
2021/08/25	0	0.00	1	19.85	19.90	-1	10,523	-0.01%
2021/08/24	0	0.00	27	19.78	19.80	-27	10,427	-0.26%
2021/08/23	3	19.58	0	0.00	19.50	3	10,279	0.03%
2021/08/19	6	19.55	11	19.56	19.50	-5	10,540	-0.05%
2021/08/18	0	0.00	10	19.75	19.75	-10	10,374	-0.10%
2021/08/17	0	0.00	12	19.65	19.75	-12	10,361	-0.12%
2021/08/16	1	19.50	13	19.64	19.60	-12	10,193	-0.12%
2021/08/13	1	19.65	3	19.70	19.70	-2	10,051	-0.02%
2021/08/12	1	19.70	140	19.75	19.80	-139	10,022	-1.39%	大賣/鉅額交易
2021/08/10	0	0.00	1	19.60	19.65	-1	9,839	-0.01%
2021/08/09	2	19.45	20	19.75	19.75	-18	10,120	-0.18%
2021/08/06	0	0.00	1	19.65	19.70	-1	10,091	-0.01%
2021/08/04	0	0.00	10	19.50	19.55	-10	10,852	-0.09%
2021/08/02	1	19.40	30	19.42	19.50	-29	11,217	-0.26%
2021/07/29	2	19.45	2	19.40	19.45	0	11,192	0.00%
2021/07/28	1	19.20	22	19.30	19.35	-21	11,299	-0.19%
2021/07/27	142	19.35	0	0.00	19.40	142	11,570	1.23%	大買/鉅額交易
2021/07/23	10	19.45	2.5	19.53	19.45	7.5	11,931	0.06%
2021/07/22	2	19.40	6	19.38	19.45	-4	12,126	-0.03%
2021/07/20	4	19.04	0	0.00	19.05	4	12,603	0.03%
2021/07/19	0.7	19.15	11.6	19.17	19.20	-10.8	12,564	-0.09%
2021/07/16	0	0.00	3	19.05	19.10	-3	12,609	-0.02%
2021/07/15	0	0.00	3	19.00	19.00	-3	12,598	-0.02%
2021/07/14	5	18.90	0	0.00	18.95	5	12,695	0.04%
2021/07/13	0	0.00	14	18.94	19.00	-14	12,744	-0.11%
2021/07/12	4	18.90	0	0.00	18.80	4	12,765	0.03%
2021/07/07	0.2	18.55	1	18.55	18.60	-0.8	13,004	-0.01%
2021/07/06	5	18.54	0.4	18.50	18.60	4.6	13,095	0.03%
2021/07/05	0	0.00	8	18.43	18.40	-8	13,124	-0.06%
2021/07/02	100	18.35	0	0.00	18.30	100	13,086	0.76%
2021/06/30	7	18.44	0	0.00	18.45	7	13,210	0.05%
2021/06/28	0	0.00	2	18.45	18.55	-2	13,360	-0.01%
2021/06/25	1	18.45	0	0.00	18.45	1	13,526	0.01%
2021/06/23	1	18.25	12	18.25	18.25	-11	13,662	-0.08%
2021/06/22	0	0.00	0.1	18.20	18.20	-0.1	13,625	0.00%
2021/06/21	6	18.06	0	0.00	18.10	6	13,658	0.04%
2021/06/18	2	18.10	1	18.20	18.10	1	13,578	0.01%
2021/06/17	2	18.20	0	0.00	18.25	2	13,394	0.01%
2021/06/16	0	0.00	0.6	18.35	18.35	-0.6	13,596	0.00%
2021/06/15	1.5	18.27	0	0.00	18.30	1.5	13,561	0.01%
2021/06/11	2	18.30	0	0.00	18.25	2	13,704	0.01%
2021/06/10	2	18.20	0	0.00	18.30	2	13,905	0.01%
2021/06/09	0	0.00	2	18.30	18.20	-2	13,931	-0.01%
2021/06/08	0	0.00	8	18.25	18.30	-8	13,996	-0.06%
2021/06/07	0	0.00	5	18.30	18.20	-5	14,185	-0.04%
2021/06/04	0	0.00	10	18.35	18.30	-10	14,237	-0.07%
2021/06/02	5	18.40	12	18.40	18.40	-7	14,503	-0.05%
2021/06/01	0	0.00	2	18.30	18.30	-2	14,492	-0.01%
2021/05/31	3.1	18.20	0	0.00	18.25	3.1	14,649	0.02%
2021/05/28	4	18.15	0	0.00	18.15	4	14,824	0.03%
2021/05/27	0.4	18.15	1	18.00	18.15	-0.6	14,871	0.00%
2021/05/26	1	18.00	0.3	18.10	18.10	0.7	14,865	0.00%
2021/05/25	3	18.00	4	18.06	18.00	-1	14,969	-0.01%
2021/05/24	3	18.00	1	18.00	17.95	2	15,054	0.01%
2021/05/21	1	18.00	1	18.05	18.05	0	15,186	0.00%
2021/05/20	0	0.00	0.1	17.95	17.85	-0.1	15,259	0.00%
2021/05/19	1	17.95	10.2	18.00	17.90	-9.2	15,291	-0.06%
2021/05/18	0	0.00	2	18.13	18.05	-2	15,376	-0.01%
2021/05/17	11	17.75	163.1	17.72	17.60	-152.1	15,525	-0.98%	大賣/鉅額交易
2021/05/14	3.8	17.96	30	18.00	18.05	-26.2	15,264	-0.17%
2021/05/13	7	17.90	0	0.00	17.85	7	15,148	0.05%
2021/05/12	8	18.00	65	18.27	17.95	-57	14,846	-0.38%
2021/05/11	18.1	18.79	2	18.90	18.70	16.1	14,208	0.11%
2021/05/10	4.1	19.05	95	19.10	19.10	-90.9	14,073	-0.65%
2021/05/07	1.7	18.93	20	18.90	18.90	-18.3	14,200	-0.13%
2021/05/06	0.4	18.75	43	18.80	18.90	-42.6	14,360	-0.30%
2021/05/05	12	18.63	265	18.55	18.60	-253	14,349	-1.76%	大賣/鉅額交易
2021/05/04	119.7	18.85	3	18.85	18.55	116.7	14,263	0.82%	大買/鉅額交易
2021/05/03	13.2	18.69	70	18.66	18.70	-56.8	13,977	-0.41%
2021/04/29	6.1	19.01	27.6	19.01	19.00	-21.5	13,824	-0.16%
2021/04/28	19.5	19.06	23	19.07	19.10	-3.5	13,688	-0.03%
2021/04/27	44.1	19.27	101	19.22	19.25	-56.9	13,701	-0.42%	大賣/
2021/04/26	75.1	19.52	0	0.00	19.80	75.1	13,132	0.57%
2021/04/23	1	19.35	0	0.00	19.45	1	12,946	0.01%
2021/04/22	12.1	19.50	10	19.45	19.50	2.1	12,998	0.02%
2021/04/21	25.5	19.46	0	0.00	19.45	25.5	12,883	0.20%
2021/04/20	3.9	19.59	5	19.50	19.65	-1.1	12,834	-0.01%
2021/04/19	4.1	19.42	145.1	19.39	19.50	-141	12,726	-1.11%	大賣/鉅額交易
2021/04/16	0	0.00	4	19.20	19.25	-4	12,615	-0.03%
2021/04/15	22	19.17	2	19.18	19.20	20	12,660	0.16%
2021/04/14	27.1	18.95	33	18.92	19.00	-5.9	12,435	-0.05%
2021/04/13	11.1	18.84	13	18.80	18.80	-1.9	12,321	-0.02%
2021/04/12	1	18.60	1.2	18.60	18.60	-0.2	12,221	0.00%
2021/04/09	8	18.56	3	18.60	18.55	5	12,179	0.04%
2021/04/08	1	18.70	0	0.00	18.65	1	12,192	0.01%
2021/04/07	15	18.68	6	18.65	18.75	9	12,406	0.07%
2021/04/06	52	18.75	0	0.00	18.70	52	12,315	0.42%
2021/03/31	5.5	18.65	10	18.65	18.65	-4.5	12,180	-0.04%
2021/03/30	0	0.00	25	18.58	18.60	-25	12,000	-0.21%
2021/03/29	68	18.40	54	18.45	18.45	14	11,801	0.12%
2021/03/26	7	18.35	0	0.00	18.35	7	11,753	0.06%
2021/03/25	5	18.30	31	18.35	18.35	-26	11,694	-0.22%
2021/03/24	5	18.20	0	0.00	18.25	5	11,846	0.04%
2021/03/23	6	18.24	1	18.25	18.20	5	11,824	0.04%
2021/03/22	6	18.22	1	18.20	18.20	5	11,895	0.04%
2021/03/19	5	18.20	2	18.15	18.30	3	11,924	0.03%
2021/03/18	3	18.37	0	0.00	18.35	3	11,716	0.03%
2021/03/17	1	18.40	0	0.00	18.40	1	11,720	0.01%
2021/03/16	116	18.53	3	18.55	18.55	113	11,608	0.97%	大買/鉅額交易
2021/03/15	6	18.35	0	0.00	18.35	6	11,566	0.05%
2021/03/12	0	0.00	1	18.30	18.35	-1	11,730	-0.01%
2021/03/11	0.2	18.35	0	0.00	18.30	0.2	11,793	0.00%
2021/03/09	2	18.15	2	18.20	18.30	0	11,697	0.00%
2021/03/05	1	18.10	0	0.00	18.05	1	11,527	0.01%
2021/03/04	5	18.04	0	0.00	18.15	5	12,006	0.04%
2021/03/03	0	0.00	6.3	18.14	18.20	-6.3	11,946	-0.05%
2021/03/02	5	18.05	0	0.00	18.00	5	11,757	0.04%
2021/02/26	2	18.03	2	18.05	18.15	0	11,657	0.00%
2021/02/25	2	18.25	2	18.25	18.30	0	11,385	0.00%
2021/02/24	2	18.15	0	0.00	18.20	2	11,299	0.02%
2021/02/23	2	18.15	0	0.00	18.15	2	11,252	0.02%
2021/02/22	3	17.98	3	17.95	17.90	0	11,144	0.00%
2021/02/19	23	17.78	0	0.00	17.90	23	11,139	0.21%
2021/02/18	1	17.90	67.2	17.90	17.90	-66.2	11,114	-0.60%
2021/02/17	2	17.70	1	17.75	17.80	1	11,076	0.01%
2021/02/05	5	17.43	14	17.43	17.45	-9	10,857	-0.08%
2021/02/04	3	17.40	0	0.00	17.40	3	10,894	0.03%
2021/02/03	1	17.30	1	17.35	17.40	0	11,101	0.00%
2021/02/02	0	0.00	3	17.35	17.25	-3	11,225	-0.03%
2021/02/01	1	17.30	0	0.00	17.20	1	11,234	0.01%
2021/01/29	11	17.20	8.6	17.21	17.15	2.4	11,168	0.02%
2021/01/28	22	17.30	4	17.33	17.30	18	10,905	0.17%
2021/01/27	11	17.42	0	0.00	17.40	11	10,698	0.10%
2021/01/26	2	17.48	0	0.00	17.45	2	10,625	0.02%
2021/01/25	3.9	17.50	1	17.50	17.50	2.9	10,620	0.03%
2021/01/22	13	17.50	1	17.50	17.45	12	10,667	0.11%
2021/01/21	2	17.60	0	0.00	17.60	2	10,581	0.02%
2021/01/20	4	17.69	2	17.60	17.60	2	10,516	0.02%
2021/01/19	1	17.85	0	0.00	17.90	1	10,212	0.01%
2021/01/15	0	0.00	1.4	18.09	17.95	-1.4	10,097	-0.01%
2021/01/14	2	18.15	0	0.00	18.15	2	10,015	0.02%
2021/01/13	0	0.00	26	18.20	18.15	-26	10,011	-0.26%
2021/01/12	2	18.15	0	0.00	18.05	2	10,006	0.02%
2021/01/11	0	0.00	7	18.25	18.30	-7	9,971	-0.07%
2021/01/08	0	0.00	16	18.26	18.30	-16	9,947	-0.16%
2021/01/07	0	0.00	8	18.06	18.10	-8	9,772	-0.08%
2021/01/06	2	18.05	0	0.00	18.00	2	9,778	0.02%
2021/01/05	0	0.00	2	18.20	18.20	-2	9,749	-0.02%
2021/01/04	4	18.08	0	0.00	18.15	4	9,757	0.04%
2020/12/31	1	18.25	23	18.32	18.25	-22	9,683	-0.23%
2020/12/30	9	18.11	44	18.14	18.35	-35	9,616	-0.36%
2020/12/29	11	17.90	3	17.90	17.95	8	9,377	0.09%
2020/12/28	7	17.86	0	0.00	17.95	7	9,414	0.07%
2020/12/25	35	17.85	3	17.85	17.90	32	9,421	0.34%
2020/12/24	19	17.78	0	0.00	17.75	19	9,443	0.20%
2020/12/23	3	17.70	0	0.00	17.70	3	9,477	0.03%
2020/12/22	5	17.80	10	17.85	17.75	-5	9,566	-0.05%
2020/12/21	0	0.00	4	17.85	17.95	-4	9,821	-0.04%
2020/12/18	3.5	17.67	0	0.00	17.65	3.5	9,876	0.04%
2020/12/17	6	17.74	0	0.00	17.80	6	9,776	0.06%
2020/12/16	0	0.00	1	17.80	17.85	-1	9,787	-0.01%
2020/12/15	11	17.60	0	0.00	17.65	11	9,774	0.11%
2020/12/14	6	17.79	0	0.00	17.75	6	9,665	0.06%
2020/12/11	17	17.71	3	17.80	17.75	14	9,673	0.14%
2020/12/10	10	17.65	4.1	17.71	17.70	5.9	9,566	0.06%
2020/12/09	6	17.68	1	17.70	17.70	5	9,546	0.05%
2020/12/08	26	17.85	0	0.00	17.80	26	9,439	0.28%
2020/12/07	25	18.08	2	18.05	18.10	23	9,191	0.25%
2020/12/04	6	18.19	8	18.11	18.20	-2	9,112	-0.02%
2020/12/03	0	0.00	11.3	18.01	18.05	-11.3	9,059	-0.12%
2020/12/02	1	18.05	28	18.05	18.10	-27	9,028	-0.30%
2020/12/01	2.1	18.08	0	0.00	18.15	2.1	9,127	0.02%
2020/11/30	24.9	18.10	4	18.08	18.15	20.9	9,133	0.23%
2020/11/27	2	18.18	0	0.00	18.25	2	8,684	0.02%
2020/11/26	0	0.00	0.1	18.35	18.35	-0.1	8,699	0.00%
2020/11/25	22	18.35	3	18.30	18.25	19	8,971	0.21%
2020/11/24	10	18.20	1	18.20	18.25	9	8,954	0.10%
2020/11/23	8	18.40	1	18.45	18.40	7	8,948	0.08%
2020/11/20	1	18.30	11.5	18.35	18.40	-10.5	8,892	-0.12%
2020/11/19	0.5	18.50	0	0.00	18.55	0.5	8,887	0.01%
2020/11/18	0.1	18.60	9	18.51	18.60	-8.9	8,887	-0.10%
2020/11/16	0	0.00	2	18.40	18.50	-2	9,026	-0.02%
2020/11/13	3	18.30	0	0.00	18.30	3	9,039	0.03%
2020/11/12	1	18.20	0.8	18.30	18.30	0.2	9,077	0.00%
2020/11/11	28.3	18.47	10.3	18.59	18.60	18	9,078	0.20%
2020/11/10	0	0.00	1	18.10	18.15	-1	8,999	-0.01%
2020/11/09	4.2	17.89	5.3	17.95	17.95	-1.1	9,418	-0.01%
2020/11/05	1	17.60	0	0.00	17.65	1	10,049	0.01%
2020/11/04	2	17.45	0	0.00	17.50	2	10,219	0.02%
2020/11/03	1	17.40	0	0.00	17.55	1	10,329	0.01%
2020/11/02	4.5	17.30	1	17.25	17.45	3.5	10,413	0.03%
2020/10/30	6	17.22	0	0.00	17.20	6	10,425	0.06%
2020/10/29	16	17.28	0	0.00	17.25	16	10,416	0.15%
2020/10/28	1	17.40	2	17.40	17.45	-1	10,413	-0.01%
2020/10/27	1	17.40	0	0.00	17.45	1	10,478	0.01%
2020/10/26	0	0.00	1	17.55	17.50	-1	10,548	-0.01%
2020/10/23	0.3	17.45	1	17.40	17.40	-0.7	10,651	-0.01%
2020/10/21	7	17.34	0	0.00	17.30	7	10,929	0.06%
2020/10/20	0.1	17.50	0	0.00	17.40	0.1	10,978	0.00%
2020/10/16	5	17.45	0	0.00	17.40	5	10,964	0.05%
2020/10/15	1	17.50	1	17.55	17.50	0	10,986	0.00%
2020/10/14	0	0.00	1	17.65	17.55	-1	11,015	-0.01%
2020/10/13	1	17.55	1	17.70	17.55	0	10,979	0.00%
2020/10/12	5	17.80	43	17.80	17.80	-38	10,960	-0.35%
2020/10/08	6.1	17.79	0	0.00	17.80	6.1	11,029	0.06%
2020/10/07	4.1	17.84	0	0.00	17.80	4.1	11,093	0.04%
2020/10/06	0	0.00	1	17.85	17.90	-1	11,200	-0.01%
2020/10/05	1	17.70	0	0.00	17.75	1	11,246	0.01%
2020/09/29	5	17.70	0	0.00	17.70	5	11,284	0.04%
2020/09/28	1	17.80	0	0.00	17.75	1	11,378	0.01%
2020/09/25	1	17.31	21.8	17.45	17.50	-20.8	11,471	-0.18%
2020/09/24	46	17.31	12	17.28	17.25	34	11,389	0.30%
2020/09/23	14	17.64	10	17.75	17.70	4	11,189	0.04%
2020/09/22	26	17.80	3	17.82	17.80	23	11,077	0.21%
2020/09/21	54	18.00	0	0.00	17.95	54	11,089	0.49%
2020/09/18	0.9	18.20	0	0.00	18.15	0.9	11,113	0.01%
2020/09/17	1	18.00	18	18.05	18.00	-17	11,057	-0.15%
2020/09/15	1	18.05	0	0.00	18.15	1	11,089	0.01%
2020/09/14	1	18.05	0	18.20	18.10	1	11,297	0.01%
2020/09/11	3	17.95	3.1	18.00	18.10	-0.1	11,344	0.00%
2020/09/10	6	17.96	0	18.10	18.05	6	11,362	0.05%
2020/09/09	16	17.90	0	0.00	18.00	16	11,490	0.14%
2020/09/07	4	17.96	10	17.95	18.00	-6	11,831	-0.05%
2020/09/04	6	17.89	6	17.95	17.80	0	11,982	0.00%
2020/09/03	1	18.00	10	18.10	18.00	-9	11,939	-0.08%
2020/09/02	2	18.00	0	0.00	18.00	2	11,980	0.02%
2020/09/01	36	18.11	0	0.00	18.05	36	11,996	0.30%
2020/08/31	11	18.10	0	0.00	18.05	11	11,938	0.09%
2020/08/28	6	18.38	2	18.43	18.45	4	11,760	0.03%
2020/08/27	1	18.50	0	0.00	18.40	1	11,945	0.01%
2020/08/26	5	18.45	0	0.00	18.50	5	11,945	0.04%
2020/08/25	2	18.48	0	0.00	18.45	2	12,090	0.02%
2020/08/24	2	18.45	60	18.45	18.40	-58	12,362	-0.47%
2020/08/21	0	0.00	58	18.58	18.60	-58	12,414	-0.47%
2020/08/20	21.5	18.56	6	18.72	18.45	15.5	12,423	0.12%
2020/08/19	5	18.85	1	18.85	18.80	4	12,273	0.03%
2020/08/18	14	18.83	3	18.90	18.90	11	12,200	0.09%
2020/08/17	9	18.81	1	18.80	18.80	8	12,283	0.07%
2020/08/13	33	18.86	7	18.88	18.95	26	12,163	0.21%
2020/08/12	61	20.10	9	20.15	20.15	52	11,672	0.45%
2020/08/11	44	20.21	0	0.00	20.15	44	11,323	0.39%
2020/08/10	16	20.29	4	20.35	20.30	12	11,058	0.11%
2020/08/07	25	20.40	0	0.00	20.40	25	10,928	0.23%
2020/08/05	2	20.05	0	0.00	20.15	2	10,867	0.02%
2020/08/03	1	20.05	0	0.00	20.00	1	10,886	0.01%
2020/07/31	1.3	20.11	0	0.00	20.10	1.3	10,802	0.01%
2020/07/29	21	20.12	0	0.00	20.00	21	10,778	0.19%
2020/07/28	20	19.81	0	0.00	19.95	20	10,876	0.18%
2020/07/27	8	19.90	0	0.00	19.85	8	11,090	0.07%
2020/07/24	13	20.02	0	0.00	20.00	13	11,168	0.12%
2020/07/23	18	20.09	0	20.15	20.15	18	11,310	0.16%
2020/07/21	2	20.10	0	0.00	20.20	2	11,520	0.02%
2020/07/20	0	0.00	0	20.15	20.05	0	11,536	0.00%
2020/07/17	0	0.00	9.1	20.14	20.10	-9.1	11,630	-0.08%
2020/07/16	1	20.10	1	20.15	20.05	0	11,941	0.00%
2020/07/15	10	20.05	9	20.08	20.20	1	11,980	0.01%
2020/07/14	0	0.00	5	20.05	20.05	-5	12,057	-0.04%
2020/07/13	71	20.08	5	20.05	20.05	66	12,172	0.54%
2020/07/10	4	20.06	5	20.15	20.15	-1	12,355	-0.01%
2020/07/09	20	20.24	0.3	20.25	20.20	19.7	12,516	0.16%
2020/07/08	11	20.25	0	0.00	20.35	11	12,750	0.09%
2020/07/07	16	20.35	0	0.00	20.35	16	12,910	0.12%
2020/07/06	0	0.00	34	20.50	20.50	-34	12,931	-0.26%
2020/07/03	0	0.00	1.3	20.19	20.15	-1.3	12,943	-0.01%
2020/07/02	10	20.00	0	0.00	20.10	10	13,072	0.08%
2020/07/01	22	20.01	10	20.05	20.05	12	13,325	0.09%
2020/06/29	23	19.81	4	19.90	19.90	19	13,603	0.14%
2020/06/24	1	20.00	20	20.00	19.90	-19	13,766	-0.14%
2020/06/19	5	19.83	0	0.00	19.80	5	14,771	0.03%
2020/06/18	0	0.00	15	19.90	19.90	-15	14,923	-0.10%
2020/06/17	20	19.95	2	19.90	20.10	18	15,146	0.12%
2020/06/16	1	20.05	4	20.01	19.95	-3	15,907	-0.02%
2020/06/15	1	19.75	6	19.75	19.70	-5	16,606	-0.03%
2020/06/12	7	19.74	1	19.80	19.80	6	17,069	0.04%
2020/06/11	6	20.08	0	20.20	20.05	6	17,638	0.03%
2020/06/09	15	20.28	0	0.00	20.35	15	18,635	0.08%
2020/06/08	0	0.00	26.5	20.34	20.35	-26.5	19,268	-0.14%
2020/06/05	0.9	20.30	90	20.15	20.20	-89.1	19,397	-0.46%
2020/06/04	0	0.00	1	20.20	20.25	-1	19,814	-0.01%
2020/06/03	5	20.25	0	0.00	20.30	5	20,194	0.02%
2020/06/02	10	19.75	5	19.80	19.90	5	20,134	0.02%
2020/06/01	14	19.69	0	0.00	19.65	14	20,134	0.07%
2020/05/28	0	0.00	36	19.47	19.50	-36	19,771	-0.18%
2020/05/27	82	19.45	3	19.45	19.50	79	20,080	0.39%
2020/05/26	0	0.00	11.2	19.44	19.40	-11.2	20,220	-0.06%
2020/05/25	0	0.00	30	19.20	19.20	-30	20,268	-0.15%
2020/05/22	2	19.20	6	19.15	19.10	-4	20,435	-0.02%
2020/05/20	1	19.25	0	0.00	19.40	1	20,653	0.00%
2020/05/19	6	19.20	2	19.30	19.30	4	20,766	0.02%
2020/05/18	3	19.00	4	19.10	19.00	-1	20,864	0.00%
2020/05/15	3	19.02	4	19.05	19.00	-1	20,810	0.00%
2020/05/14	46	19.13	0	0.00	19.05	46	20,703	0.22%
2020/05/13	0	0.00	0.9	19.30	19.20	-0.9	20,668	0.00%
2020/05/12	12	19.23	0	0.00	19.15	12	20,684	0.06%
2020/05/11	23	19.38	60	19.38	19.35	-37	20,613	-0.18%
2020/05/08	1	19.15	0	0.00	19.05	1	20,489	0.00%
2020/05/07	5	18.95	40	19.00	18.95	-35	20,559	-0.17%
2020/05/06	1	19.00	0.1	19.10	18.95	0.9	20,609	0.00%
2020/05/05	62	19.05	0	0.00	19.05	62	20,639	0.30%
2020/05/04	9	18.93	12	18.99	19.00	-3	20,717	-0.01%
2020/04/30	25	19.45	2	19.45	19.45	23	20,655	0.11%
2020/04/29	3	19.20	0	0.00	19.20	3	20,648	0.01%
2020/04/28	16	18.80	39	18.84	18.90	-23	20,607	-0.11%
2020/04/27	35	18.20	10	18.30	18.35	25	21,054	0.12%
2020/04/24	12	18.10	0	0.00	18.05	12	21,010	0.06%
2020/04/23	2	18.08	0	0.00	18.05	2	20,911	0.01%
2020/04/22	5	18.10	1	17.90	18.05	4	20,838	0.02%
2020/04/21	26	18.13	9	18.23	18.05	17	20,752	0.08%
2020/04/20	3	18.60	0	0.00	18.55	3	20,477	0.01%
2020/04/17	6	18.87	2	18.75	18.65	4	20,474	0.02%
2020/04/16	13	18.61	0	0.00	18.60	13	20,299	0.06%
2020/04/15	9	18.79	8	18.74	18.90	1	20,134	0.00%
2020/04/14	20.9	18.45	21	18.46	18.50	-0.1	19,874	0.00%
2020/04/13	27	18.14	0	0.00	18.15	27	19,681	0.14%
2020/04/10	5	18.45	6	18.68	18.70	-1	19,420	-0.01%
2020/04/09	3	18.32	10	18.35	18.35	-7	19,230	-0.04%
2020/04/07	15	18.05	0	0.00	18.10	15	18,940	0.08%
2020/04/06	11	17.85	0	0.00	17.95	11	18,833	0.06%
2020/04/01	6	17.88	2	17.80	17.80	4	18,499	0.02%
2020/03/31	14	18.03	0	0.00	18.05	14	18,287	0.08%
2020/03/30	0	0.00	16	17.89	18.05	-16	18,042	-0.09%
2020/03/27	13	18.11	7	18.19	18.10	6	17,787	0.03%
2020/03/26	6	17.74	10	18.00	18.00	-4	17,500	-0.02%
2020/03/25	7	17.69	2	17.93	17.95	5	17,513	0.03%
2020/03/24	3	17.75	5.1	17.60	17.50	-2.1	16,969	-0.01%
2020/03/23	0	0.00	0	17.15	17.00	0	16,761	0.00%
2020/03/20	8	17.09	9	17.43	17.65	-1	16,517	-0.01%
2020/03/19	77.5	16.48	13	16.63	16.15	64.5	15,734	0.41%
2020/03/18	37	17.61	14	17.46	17.50	23	14,982	0.15%
2020/03/17	76	17.95	48	17.94	17.85	28	14,459	0.19%
2020/03/16	15	18.89	11.9	19.04	18.75	3.1	13,625	0.02%
2020/03/13	40	18.78	5	19.55	19.55	35	13,086	0.27%
2020/03/12	58	20.08	26	20.08	20.00	32	12,287	0.26%
2020/03/11	22	20.89	0	0.00	20.75	22	11,610	0.19%
2020/03/10	26	20.71	5.3	20.72	20.90	20.7	11,333	0.18%
2020/03/09	13	21.12	52	21.11	21.05	-39	10,878	-0.36%
2020/03/06	11	21.43	0	0.00	21.40	11	10,379	0.11%
2020/03/05	7	21.61	0	0.00	21.65	7	10,227	0.07%
2020/03/04	5	21.41	0	0.00	21.50	5	10,210	0.05%
2020/03/03	2	21.45	0	0.00	21.45	2	10,137	0.02%
2020/03/02	10.2	21.26	0	0.00	21.25	10.2	10,019	0.10%
2020/02/27	22	21.55	0	0.00	21.55	22	10,055	0.22%
2020/02/26	17	21.58	0	0.00	21.55	17	9,910	0.17%
2020/02/25	4	21.59	3	21.70	21.65	1	9,729	0.01%
2020/02/24	10	21.70	0	0.00	21.70	10	9,605	0.10%
2020/02/21	34	21.94	0	0.00	21.90	34	9,320	0.36%
2020/02/20	23	22.18	0	0.00	22.10	23	9,135	0.25%
2020/02/19	3	22.10	1	22.10	22.15	2	8,980	0.02%
2020/02/17	1	21.80	0	0.00	21.85	1	8,926	0.01%
2020/02/13	12	21.85	0	0.00	21.85	12	8,991	0.13%
2020/02/12	1	21.80	0	0.00	21.80	1	9,133	0.01%
2020/02/11	15	21.75	12	21.85	21.75	3	9,100	0.03%
2020/02/10	1	21.70	0	0.00	21.75	1	9,110	0.01%
2020/02/06	1	21.95	2.3	22.00	21.90	-1.3	9,067	-0.01%
2020/02/05	0	0.00	23	21.67	21.75	-23	9,015	-0.26%
2020/02/04	6	21.58	0	0.00	21.60	6	8,980	0.07%
2020/02/03	8	21.37	29	21.29	21.40	-21	9,020	-0.23%
2020/01/31	17	21.66	5	21.65	21.65	12	8,818	0.14%
2020/01/30	29	21.75	1	21.50	21.50	28	8,640	0.32%
2020/01/20	0	0.00	1	22.45	22.45	-1	7,973	-0.01%
2020/01/17	12	22.20	0	0.00	22.30	12	7,876	0.15%
2020/01/15	10	22.20	0	0.00	22.25	10	7,924	0.13%
2020/01/14	55	22.20	0	0.00	22.30	55	7,920	0.69%
2020/01/13	0.1	22.20	61	22.14	22.20	-60.9	7,889	-0.77%
2020/01/09	0	0.00	3	21.95	21.90	-3	7,784	-0.04%
2020/01/08	3	21.82	1	21.90	21.80	2	7,815	0.03%
2020/01/07	1.1	21.87	0	0.00	22.00	1.1	7,773	0.01%
2020/01/06	20	21.90	0	0.00	21.90	20	7,792	0.26%
2020/01/03	0	0.00	3	22.00	22.05	-3	7,834	-0.04%
2020/01/02	1	22.00	0	0.00	22.00	1	7,861	0.01%
2019/12/31	2	22.00	0	0.00	22.00	2	7,849	0.03%
2019/12/30	1	22.10	0	0.00	22.10	1	7,829	0.01%
2019/12/27	0	0.00	11	22.10	22.10	-11	7,820	-0.14%
2019/12/26	0.7	22.00	3.1	21.95	22.00	-2.4	7,860	-0.03%
2019/12/25	0.9	22.00	0	0.00	21.95	0.9	8,036	0.01%
2019/12/24	22	22.00	0	0.00	21.95	22	8,136	0.27%
2019/12/23	21	22.05	0	22.05	22.05	21	8,179	0.26%
2019/12/20	0	0.00	12	22.15	21.85	-12	8,199	-0.15%
2019/12/19	0	0.00	10	22.10	22.20	-10	7,982	-0.13%
2019/12/18	11.4	22.00	0	0.00	22.20	11.4	7,992	0.14%
2019/12/17	0	0.00	0.8	21.95	21.95	-0.8	8,077	-0.01%
2019/12/13	11	21.82	0	0.00	21.85	11	8,162	0.13%
2019/12/12	3	21.82	0	0.00	21.75	3	8,200	0.04%
2019/12/11	13	21.70	0	0.00	21.75	13	8,213	0.16%
2019/12/10	0	0.00	0.1	21.75	21.65	-0.1	8,385	0.00%
2019/12/05	3	21.73	0	0.00	21.70	3	8,719	0.03%
2019/12/04	4.3	21.69	0	0.00	21.75	4.3	8,783	0.05%
2019/12/02	10	21.65	30	21.65	21.70	-20	8,940	-0.22%
2019/11/29	1	21.75	0	0.00	21.70	1	8,940	0.01%
2019/11/27	1	21.85	0	0.00	21.95	1	9,056	0.01%
2019/11/26	4	21.85	10	22.00	21.75	-6	9,130	-0.07%
2019/11/25	0	0.00	6	21.83	21.90	-6	8,720	-0.07%
2019/11/21	1	21.70	0	0.00	21.70	1	9,034	0.01%
2019/11/19	2	21.85	0	0.00	21.90	2	9,012	0.02%
2019/11/18	2	21.80	0	0.00	21.90	2	9,096	0.02%
2019/11/15	1	21.80	0	0.00	21.80	1	9,174	0.01%
2019/11/14	11	21.74	0	0.00	21.60	11	9,331	0.12%
2019/11/12	3	21.92	40	22.00	22.00	-37	10,102	-0.37%
2019/11/11	6	21.90	7	21.96	22.00	-1	10,672	-0.01%
2019/11/08	1	22.25	0	0.00	22.30	1	10,799	0.01%
2019/11/07	3	22.28	0	0.00	22.35	3	11,049	0.03%
2019/11/04	1	22.15	3	22.10	22.20	-2	11,384	-0.02%
2019/11/01	0	0.00	11.5	21.86	22.05	-11.5	11,523	-0.10%
2019/10/31	0	0.00	2	21.93	21.90	-2	11,689	-0.02%
2019/10/30	1	21.75	17.3	21.72	21.80	-16.3	11,664	-0.14%
2019/10/29	1	21.55	0	0.00	21.60	1	11,879	0.01%
2019/10/28	2	21.50	0.4	21.55	21.55	1.6	12,030	0.01%
2019/10/25	0	0.00	2	21.45	21.50	-2	12,094	-0.02%
2019/10/22	2	21.35	2	21.35	21.35	0	12,355	0.00%
2019/10/21	0	0.00	10	21.26	21.30	-10	12,387	-0.08%
2019/10/18	0	0.00	0.1	21.25	21.20	-0.1	12,427	0.00%
2019/10/17	0	0.00	6	21.27	21.30	-6	12,495	-0.05%
2019/10/15	0	0.00	5	21.20	21.20	-5	12,529	-0.04%
2019/10/14	0	0.00	3	21.15	21.20	-3	12,570	-0.02%
2019/10/09	16	21.02	0	0.00	21.10	16	12,596	0.13%
2019/10/08	0	0.00	1	21.20	21.20	-1	12,633	-0.01%
2019/10/07	1	21.05	0	0.00	21.10	1	12,751	0.01%
2019/10/04	2	21.03	5	21.10	21.10	-3	12,932	-0.02%
2019/10/03	2	21.03	28	21.10	21.05	-26	12,971	-0.20%
2019/10/02	0	0.00	2	21.30	21.20	-2	12,951	-0.02%
2019/09/27	1	21.05	2	21.05	20.95	-1	12,776	-0.01%
2019/09/26	0.9	21.20	0	0.00	21.15	0.9	12,765	0.01%
2019/09/25	5	21.15	0	0.00	21.15	5	12,843	0.04%
2019/09/24	1.4	21.21	0.4	21.25	21.20	1	12,877	0.01%
2019/09/20	2	21.15	0	0.00	21.25	2	12,970	0.02%
2019/09/19	1	21.15	0.5	21.25	21.20	0.5	12,766	0.00%
2019/09/18	10	21.20	1.5	21.25	21.20	8.5	12,728	0.07%
2019/09/12	2	21.00	6	20.99	20.95	-4	12,772	-0.03%
2019/09/11	0	0.00	3	20.87	20.95	-3	12,872	-0.02%
2019/09/10	0	0.00	18	20.72	20.85	-18	12,801	-0.14%
2019/09/09	30	20.45	5	20.50	20.50	25	12,754	0.20%
2019/09/06	0	0.00	10	20.25	20.30	-10	12,782	-0.08%
2019/09/05	1	20.15	0	0.00	20.15	1	12,841	0.01%
2019/09/04	6	19.91	0	0.00	20.00	6	13,162	0.05%
2019/09/03	6	19.94	0	0.00	19.90	6	13,435	0.04%
2019/09/02	2	19.90	0	0.00	20.00	2	13,540	0.01%
2019/08/30	0	0.00	0	20.00	19.95	0	13,619	0.00%
2019/08/29	0	0.00	1	19.65	19.70	-1	13,587	-0.01%
2019/08/28	1	19.65	1	19.70	19.65	0	13,623	0.00%
2019/08/27	22	19.69	0	0.00	19.75	22	13,695	0.16%
2019/08/26	12	19.69	32	19.70	19.65	-20	13,660	-0.15%
2019/08/22	1	19.85	0	0.00	19.90	1	13,762	0.01%
2019/08/21	0	0.00	22	19.90	19.85	-22	14,122	-0.16%
2019/08/20	6	19.94	1	19.95	19.95	5	14,070	0.04%
2019/08/19	1	19.90	0	0.00	19.95	1	14,005	0.01%
2019/08/16	37	19.63	202	19.55	19.85	-165	13,875	-1.19%	大賣/鉅額交易
2019/08/15	23	19.67	1	19.65	19.65	22	13,621	0.16%
2019/08/14	63	21.45	23	21.45	21.50	40	13,136	0.30%
2019/08/13	80	21.28	5	21.30	21.20	75	12,625	0.59%
2019/08/12	72	21.43	11.6	21.37	21.40	60.4	12,379	0.49%
2019/08/07	2	21.20	20	21.25	21.25	-18	12,227	-0.15%
2019/08/06	37	20.93	0	0.00	21.20	37	12,198	0.30%
2019/08/05	3	21.25	1	21.35	21.30	2	12,044	0.02%
2019/08/02	13	21.35	0	0.00	21.35	13	11,943	0.11%
2019/08/01	100	21.70	0	0.00	21.60	100	11,832	0.85%
2019/07/31	5.1	21.80	0	0.00	21.95	5.1	11,746	0.04%
2019/07/30	0	0.00	5	21.90	21.85	-5	11,457	-0.04%
2019/07/29	16	21.70	66	21.75	21.70	-50	11,429	-0.44%
2019/07/26	65	21.70	0	0.00	21.70	65	11,397	0.57%
2019/07/25	10	21.70	2.5	21.70	21.70	7.5	11,489	0.07%
2019/07/23	100	21.45	5	21.40	21.40	95	11,654	0.82%
2019/07/22	9	21.35	0	0.00	21.40	9	11,606	0.08%
2019/07/19	5	21.35	0	0.00	21.35	5	11,637	0.04%
2019/07/16	10.6	21.16	1	21.20	21.20	9.6	11,570	0.08%
2019/07/15	2	21.20	0	0.00	21.20	2	11,519	0.02%
2019/07/12	3	21.20	1	21.25	21.20	2	11,468	0.02%
2019/07/11	0	0.00	1	21.20	21.20	-1	11,363	-0.01%
2019/07/10	0	0.00	16	20.95	21.00	-16	11,190	-0.14%
2019/07/09	26.3	20.84	0	0.00	20.85	26.3	11,054	0.24%
2019/07/08	41	20.85	0	0.00	20.90	41	11,069	0.37%
2019/07/05	0	0.00	6	20.85	20.90	-6	11,100	-0.05%
2019/07/04	21	20.85	0	0.00	20.90	21	11,132	0.19%
2019/07/03	4	20.72	0	0.00	20.80	4	11,133	0.04%
2019/07/02	1	20.75	16	20.75	20.80	-15	11,116	-0.13%
2019/07/01	1	20.80	0	0.00	20.75	1	11,019	0.01%
2019/06/28	3	20.90	0	0.00	20.85	3	10,919	0.03%
2019/06/26	3	20.80	0	0.00	20.80	3	10,968	0.03%
2019/06/24	0.9	20.95	1	20.80	20.95	-0.1	10,948	0.00%
2019/06/21	2	20.80	1	20.90	20.75	1	10,882	0.01%
2019/06/20	2	20.85	0	0.00	20.90	2	10,707	0.02%
2019/06/19	1	20.90	2	20.80	21.00	-1	10,603	-0.01%
2019/06/18	28	20.60	0	0.00	20.65	28	10,345	0.27%
2019/06/17	0	0.00	16	20.62	20.65	-16	10,326	-0.15%
2019/06/14	1	20.40	6	20.55	20.50	-5	10,293	-0.05%
2019/06/13	10	20.26	13	20.41	20.45	-3	10,214	-0.03%
2019/06/12	15.5	20.57	0	0.00	20.45	15.5	10,194	0.15%
2019/06/11	10	21.06	0	0.00	20.80	10	9,793	0.10%
2019/06/10	0	0.00	72.6	21.40	21.40	-72.6	9,409	-0.77%
2019/06/06	0	0.00	1	21.20	21.30	-1	9,389	-0.01%
2019/06/05	10	21.01	6	21.05	21.10	4	9,333	0.04%
2019/06/04	10	20.95	6	20.97	21.00	4	9,266	0.04%
2019/06/03	4	20.91	31.9	20.95	21.00	-27.9	9,202	-0.30%
2019/05/31	1	20.90	1	20.85	20.95	0	9,113	0.00%
2019/05/30	10	20.70	7	20.73	20.75	3	8,921	0.03%
2019/05/29	5	20.40	0	0.00	20.50	5	8,907	0.06%
2019/05/27	6	20.38	5.6	20.40	20.40	0.4	8,657	0.00%
2019/05/24	2	20.30	0	0.00	20.30	2	8,653	0.02%
2019/05/23	1	20.30	0	0.00	20.25	1	8,681	0.01%
2019/05/21	6	20.27	11	20.32	20.40	-5	8,763	-0.06%
2019/05/20	0	0.00	47.9	20.03	20.05	-47.9	8,592	-0.56%
2019/05/17	0	0.00	2.5	19.95	19.90	-2.5	8,520	-0.03%
2019/05/16	9	19.90	2	20.00	19.90	7	8,501	0.08%
2019/05/15	7	20.08	11	20.08	20.00	-4	8,434	-0.05%
2019/05/14	11	20.00	5	20.00	19.95	6	8,454	0.07%
2019/05/13	20.3	20.05	0	0.00	20.05	20.3	8,375	0.24%
2019/05/09	34	20.01	34	20.00	20.05	0	8,385	0.00%
2019/05/08	0	0.00	1.1	20.11	20.20	-1.1	8,300	-0.01%
2019/05/07	2	20.10	5	20.13	20.10	-3	8,221	-0.04%
2019/05/06	6	19.96	0	0.00	20.00	6	8,299	0.07%
2019/05/03	1	20.15	41.2	20.15	20.20	-40.2	8,142	-0.49%
2019/05/02	13	20.25	50	20.30	20.25	-37	8,057	-0.46%
2019/04/30	5	20.18	3	20.23	20.20	2	7,910	0.03%
2019/04/29	13	19.73	0	0.00	19.90	13	7,609	0.17%
2019/04/25	5	19.60	0	0.00	19.70	5	7,579	0.07%
2019/04/24	2	19.53	2	19.60	19.60	0	7,527	0.00%
2019/04/23	10	19.35	0	0.00	19.40	10	7,526	0.13%
2019/04/22	0.1	19.35	5	19.35	19.35	-4.9	7,517	-0.07%
2019/04/18	0	0.00	40	19.15	19.20	-40	7,597	-0.53%
2019/04/17	0	0.00	5	19.25	19.25	-5	7,701	-0.06%
2019/04/16	10	19.20	0	0.00	19.20	10	7,712	0.13%
2019/04/12	4	19.13	0	0.00	19.25	4	7,775	0.05%
2019/04/11	3	19.18	5	19.15	19.20	-2	7,745	-0.03%
2019/04/10	5	19.20	12.6	19.25	19.30	-7.6	7,714	-0.10%
2019/04/09	2	19.20	0	0.00	19.25	2	7,695	0.03%
2019/04/08	2.1	19.25	2	19.25	19.25	0.1	7,734	0.00%
2019/04/03	0	0.00	0.2	19.20	19.20	-0.2	7,702	0.00%
2019/04/01	43	19.25	0	0.00	19.25	43	7,772	0.55%
2019/03/29	1	19.10	0	0.00	19.40	1	7,667	0.01%
2019/03/28	6	19.06	36.9	19.05	19.05	-30.9	7,613	-0.41%
2019/03/27	1	19.15	5	19.15	19.15	-4	7,663	-0.05%
2019/03/26	0	19.20	0	0.00	19.20	0	7,785	0.00%
2019/03/25	1	19.05	0	0.00	19.15	1	7,900	0.01%
2019/03/22	1	19.25	15	19.27	19.25	-14	7,883	-0.18%
2019/03/21	0	0.00	5	19.30	19.35	-5	7,913	-0.06%
2019/03/20	4	19.23	2	19.30	19.30	2	7,963	0.03%
2019/03/19	0	0.00	7	19.20	19.20	-7	7,904	-0.09%
2019/03/18	4	19.09	0	0.00	19.10	4	7,873	0.05%
2019/03/15	0	0.00	2	19.00	19.00	-2	7,920	-0.03%
2019/03/14	0	0.00	10	18.95	18.95	-10	7,832	-0.13%
2019/03/12	5	18.85	0	0.00	18.90	5	7,962	0.06%
2019/03/11	2	18.85	0.1	18.85	18.75	2	7,961	0.02%
2019/03/08	1	18.70	0	0.00	18.75	1	7,958	0.01%
2019/03/07	5	18.83	0	0.00	18.80	5	8,163	0.06%
2019/03/04	3	18.92	0	0.00	18.85	3	8,200	0.04%
2019/02/27	2	18.83	0	0.00	18.90	2	8,112	0.02%
2019/02/26	0	0.00	19	18.74	18.70	-19	7,957	-0.24%
2019/02/25	0	0.00	20	18.70	18.70	-20	7,871	-0.25%
2019/02/21	10	18.55	13.8	18.58	18.60	-3.8	7,828	-0.05%
2019/02/20	11	18.50	0	0.00	18.55	11	7,842	0.14%
2019/02/19	0	0.00	0.1	18.50	18.45	-0.1	7,774	0.00%
2019/02/18	1	18.45	0	0.00	18.45	1	7,771	0.01%
2019/02/15	109	18.30	0	0.00	18.30	109	7,738	1.41%	大買/鉅額交易
2019/02/14	1	18.45	0	0.00	18.40	1	7,675	0.01%
2019/02/13	1	18.50	0	0.00	18.40	1	7,614	0.01%
2019/02/11	0	0.00	1	18.50	18.45	-1	7,493	-0.01%
2019/01/28	5	18.40	0	0.00	18.45	5	7,326	0.07%
2019/01/25	0	0.00	12	18.45	18.45	-12	7,334	-0.16%
2019/01/24	0	0.00	7	18.29	18.30	-7	7,206	-0.10%
2019/01/23	0	0.00	0.2	18.20	18.25	-0.2	7,352	0.00%
2019/01/21	0	0.00	6.4	18.25	18.20	-6.4	7,363	-0.09%
2019/01/18	0	0.00	5	18.20	18.25	-5	7,347	-0.07%
2019/01/14	0	0.00	13	17.92	18.00	-13	7,440	-0.17%
2019/01/11	0	0.00	94.6	17.95	18.00	-94.6	7,627	-1.24%
2019/01/10	5	17.85	0	0.00	17.95	5	7,570	0.07%
2019/01/09	10	17.85	10	17.88	17.95	0	7,629	0.00%
2019/01/07	0	0.00	4.5	17.66	17.80	-4.5	7,729	-0.06%
2019/01/04	1	17.40	4	17.45	17.40	-3	7,848	-0.04%
2019/01/02	10	17.40	0	0.00	17.40	10	8,432	0.12%
2018/12/27	1	17.40	0	0.00	17.40	1	8,629	0.01%
2018/12/26	8	17.32	0	0.00	17.30	8	8,684	0.09%
2018/12/25	1	17.35	0	0.00	17.35	1	8,679	0.01%
2018/12/24	5.6	17.41	30	17.45	17.55	-24.5	8,713	-0.28%
2018/12/22	5	17.40	0	0.00	17.45	5	8,691	0.06%
2018/12/21	1	17.45	2	17.45	17.40	-1	8,760	-0.01%
2018/12/20	0	0.00	2	17.45	17.55	-2	8,755	-0.02%
2018/12/19	0	0.00	2.1	17.60	17.60	-2.1	8,709	-0.02%
2018/12/18	6	17.42	0	0.00	17.45	6	8,639	0.07%
2018/12/13	4	17.59	0	0.00	17.60	4	8,807	0.05%
2018/12/11	0	0.00	13	17.55	17.60	-13	8,802	-0.15%
2018/12/10	2	17.50	0	0.00	17.60	2	8,851	0.02%
2018/12/07	0	0.00	0.2	17.75	17.70	-0.2	8,813	0.00%
2018/12/05	0	17.80	0	0.00	17.75	0	8,714	0.00%
2018/11/30	20	17.63	0	0.00	17.55	20	8,695	0.23%
2018/11/29	40	17.70	1	17.60	17.65	39	8,555	0.46%
2018/11/27	2	17.58	0	0.00	17.65	2	8,453	0.02%
2018/11/23	20	17.60	0	0.00	17.60	20	8,495	0.24%
2018/11/20	1	17.70	0	0.00	17.70	1	8,561	0.01%
2018/11/15	0	0.00	0.5	17.75	17.70	-0.5	8,641	-0.01%
2018/11/08	5	17.70	2	17.70	17.70	3	9,848	0.03%
2018/11/07	0	0.00	2	17.65	17.65	-2	9,919	-0.02%
2018/11/06	0	0.00	3	17.55	17.55	-3	10,113	-0.03%
2018/11/01	20	17.28	0	0.00	17.40	20	10,719	0.19%
2018/10/30	0	0.00	30	17.20	17.35	-30	10,711	-0.28%
2018/10/29	1	17.10	30	17.10	17.15	-29	10,732	-0.27%
2018/10/26	0.2	17.30	0	0.00	17.25	0.2	10,803	0.00%
2018/10/25	0	0.00	45	17.19	17.25	-45	10,853	-0.41%
2018/10/24	9	17.26	39	17.20	17.30	-30	11,042	-0.27%
2018/10/23	5	17.35	50	17.35	17.30	-45	11,101	-0.41%
2018/10/19	2	17.35	9	17.51	17.55	-7	11,180	-0.06%
2018/10/18	7.9	17.44	1	17.50	17.50	6.9	11,035	0.06%
2018/10/17	6	17.54	3	17.40	17.50	3	11,046	0.03%
2018/10/16	64	17.41	5	17.55	17.50	59	10,974	0.54%
2018/10/15	41	17.51	0	0.00	17.45	41	10,855	0.38%
2018/10/12	67	17.39	10	17.75	17.75	57	10,710	0.53%
2018/10/11	43	17.67	28	17.65	17.50	15	10,559	0.14%
2018/10/09	8	18.08	0	0.00	18.10	8	9,993	0.08%
2018/10/08	0	0.00	10	18.10	18.05	-10	9,952	-0.10%
2018/10/05	10	18.00	66	18.00	18.00	-56	9,914	-0.56%
2018/10/04	0	0.00	2	18.20	18.15	-2	9,755	-0.02%
2018/10/03	0	0.00	3	18.35	18.40	-3	9,623	-0.03%
2018/09/28	0	0.00	2	18.45	18.50	-2	9,562	-0.02%
2018/09/27	0	0.00	10	18.50	18.50	-10	9,516	-0.11%
2018/09/26	0	0.00	42.8	18.45	18.45	-42.8	9,434	-0.45%
2018/09/25	0	0.00	0.3	18.45	18.45	-0.3	9,466	0.00%
2018/09/21	2	18.45	6.4	18.41	18.50	-4.4	9,403	-0.05%
2018/09/20	0	0.00	13	18.26	18.30	-13	9,211	-0.14%
2018/09/19	0	0.00	68.6	18.14	18.15	-68.6	9,210	-0.74%
2018/09/18	0	0.00	50	18.00	18.05	-50	9,231	-0.54%
2018/09/17	2	17.95	0	0.00	17.95	2	9,237	0.02%
2018/09/14	30.5	17.95	27	17.97	18.00	3.5	9,266	0.04%
2018/09/07	2	17.75	9	17.76	17.85	-7	9,789	-0.07%
2018/09/06	0	0.00	159	17.75	17.75	-159	9,844	-1.62%	大賣/鉅額交易
2018/09/05	2	17.80	0	0.00	17.80	2	9,826	0.02%
2018/08/31	7	17.95	23	18.00	18.00	-16	9,980	-0.16%
2018/08/30	0	0.00	23	18.00	17.95	-23	10,074	-0.23%
2018/08/29	110	17.95	0	0.00	18.00	110	10,095	1.09%	大買/鉅額交易
2018/08/28	1	17.80	1	17.90	17.90	0	10,117	0.00%
2018/08/27	0	0.00	1	17.85	17.80	-1	10,144	-0.01%
2018/08/24	2	17.85	2	17.90	17.85	0	10,181	0.00%
2018/08/23	0	0.00	5	17.95	17.95	-5	10,610	-0.05%
2018/08/22	0	0.00	113	17.95	18.00	-113	10,759	-1.05%	大賣/鉅額交易
2018/08/21	0	0.00	12	17.85	17.90	-12	10,681	-0.11%
2018/08/20	10	17.70	9	17.72	17.75	1	10,650	0.01%
2018/08/17	1	17.55	87	17.60	17.55	-86	10,577	-0.81%
2018/08/16	139	17.40	14	17.46	17.45	125	10,537	1.19%	大買/鉅額交易
2018/08/15	20	18.63	15	18.67	18.65	5	10,139	0.05%
2018/08/14	24	18.65	13	18.60	18.70	11	9,689	0.11%
2018/08/13	22	18.69	4	18.59	18.55	18	9,543	0.19%
2018/08/10	52	18.60	41	18.66	18.75	11	9,299	0.12%
2018/08/08	10	18.35	0	0.00	18.40	10	8,856	0.11%
2018/08/07	7	18.26	0	0.00	18.25	7	8,738	0.08%
2018/08/06	0	0.00	13	18.29	18.25	-13	8,609	-0.15%
2018/08/03	105	18.25	0	0.00	18.25	105	8,547	1.23%	大買/鉅額交易
2018/08/02	29	18.24	215	18.25	18.25	-186	8,494	-2.19%	大賣/鉅額交易
2018/07/31	1	18.20	6	18.23	18.35	-5	8,385	-0.06%
2018/07/30	0	0.00	9	18.10	18.10	-9	8,112	-0.11%
2018/07/27	1	17.95	0	0.00	18.00	1	7,968	0.01%
2018/07/26	5	17.95	15	17.95	18.00	-10	7,897	-0.13%
2018/07/25	10	17.90	0	0.00	17.90	10	7,903	0.13%
2018/07/23	0	0.00	5	17.95	17.95	-5	7,938	-0.06%
2018/07/18	20	17.80	0	0.00	17.80	20	8,029	0.25%
2018/07/11	0	0.00	0.2	17.70	17.60	-0.2	8,165	0.00%
2018/07/06	1	17.55	0	0.00	17.55	1	8,193	0.01%
2018/07/05	1	17.60	0	0.00	17.60	1	8,171	0.01%
2018/07/04	0	0.00	20	17.63	17.60	-20	8,233	-0.24%
2018/07/03	4	17.56	0	0.00	17.50	4	8,303	0.05%
2018/07/02	12	17.60	0	0.00	17.60	12	8,247	0.15%
2018/06/29	7	17.55	0	0.00	17.75	7	8,203	0.09%
2018/06/28	14	17.50	0	0.00	17.50	14	8,117	0.17%
2018/06/27	2	17.55	0	0.00	17.50	2	8,061	0.02%
2018/06/26	0	0.00	1	17.60	17.55	-1	7,998	-0.01%
2018/06/25	6	17.68	0	0.00	17.60	6	7,908	0.08%
2018/06/22	4	17.51	23	17.55	17.55	-19	7,893	-0.24%
2018/06/21	10	17.65	0	0.00	17.60	10	7,786	0.13%
2018/06/20	5	17.63	0	0.00	17.65	5	7,829	0.06%
2018/06/19	33	17.63	0	0.00	17.60	33	7,755	0.43%
2018/06/15	5	17.75	0	0.00	17.85	5	7,568	0.07%
2018/06/14	10	17.90	0	0.00	17.80	10	7,344	0.14%
2018/06/12	2	17.95	0	0.00	18.05	2	7,514	0.03%
2018/06/07	0	0.00	4	18.00	18.10	-4	7,460	-0.05%
2018/06/06	3	17.95	0	0.00	17.95	3	7,347	0.04%
2018/06/04	3	17.75	0	0.00	17.80	3	7,283	0.04%
2018/06/01	23	17.70	0	0.00	17.80	23	7,288	0.32%
2018/05/31	16	17.68	10	17.90	17.90	6	7,237	0.08%
2018/05/30	7	17.70	0	0.00	17.65	7	6,865	0.10%
2018/05/29	19	17.80	0.7	17.90	17.90	18.3	6,737	0.27%
2018/05/28	7	17.80	0	0.00	17.85	7	6,772	0.10%
2018/05/22	10	17.85	0	0.00	17.80	10	6,857	0.15%
2018/05/18	4	17.85	0	0.00	17.80	4	7,018	0.06%
2018/05/17	0	0.00	1	17.90	17.90	-1	7,132	-0.01%
2018/05/15	0	0.00	3	17.95	18.00	-3	7,410	-0.04%
2018/05/14	12	17.85	0	0.00	17.90	12	7,812	0.15%
2018/05/10	1	17.80	0	0.00	17.80	1	8,184	0.01%
2018/05/08	0	0.00	105	17.79	17.80	-105	8,549	-1.23%	大賣/鉅額交易
2018/05/07	5	17.75	0	0.00	17.75	5	8,590	0.06%
2018/05/03	4	17.90	5	17.95	17.90	-1	8,633	-0.01%
2018/05/02	0	0.00	6	17.96	18.00	-6	8,694	-0.07%
2018/04/30	0	0.00	14	17.87	17.95	-14	8,689	-0.16%
2018/04/27	28	17.80	0	0.00	17.85	28	8,665	0.32%
2018/04/25	3	17.80	0	0.00	17.80	3	8,686	0.03%
2018/04/24	0	0.00	1	17.75	17.75	-1	8,746	-0.01%
2018/04/20	6	17.75	0	0.00	17.75	6	8,867	0.07%
2018/04/18	3	17.70	0.4	17.75	17.75	2.6	8,876	0.03%
2018/04/17	6	17.61	0	0.00	17.75	6	8,923	0.07%
2018/04/13	1	17.80	32	17.80	17.80	-31	9,015	-0.34%
2018/04/12	2	17.75	0	0.00	17.80	2	9,163	0.02%
2018/04/11	39	17.71	3	17.80	17.75	36	9,331	0.39%
2018/04/10	26	17.70	0	0.00	17.80	26	9,366	0.28%
2018/04/09	0	17.65	0	0.00	17.65	0	9,334	0.00%
2018/04/02	1	17.60	0	0.00	17.55	1	9,337	0.01%
2018/03/31	0	0.00	1	17.55	17.60	-1	9,408	-0.01%
2018/03/29	6	17.51	0	0.00	17.50	6	9,405	0.06%
2018/03/28	1	17.55	9	17.55	17.55	-8	9,340	-0.09%
2018/03/26	5	17.35	5	17.45	17.45	0	9,332	0.00%
2018/03/23	9	17.45	1.5	17.43	17.45	7.5	9,329	0.08%
2018/03/21	10	17.55	0	0.00	17.60	10	9,264	0.11%
2018/03/20	1	17.60	20	17.55	17.55	-19	9,377	-0.20%
2018/03/19	7.8	17.60	0	0.00	17.60	7.8	9,332	0.08%
2018/03/16	5	17.55	0	0.00	17.60	5	9,311	0.05%
2018/03/15	1	17.40	0.3	17.45	17.40	0.7	9,048	0.01%
2018/03/13	2	17.35	0	0.00	17.45	2	9,082	0.02%
2018/03/12	5	17.31	0	0.00	17.35	5	8,968	0.06%
2018/03/07	10	17.10	0	0.00	17.10	10	9,156	0.11%
2018/03/06	3	17.05	5	17.10	17.10	-2	9,200	-0.02%
2018/03/05	1	16.95	0	0.00	16.95	1	9,444	0.01%
2018/02/26	12	17.11	0	0.00	17.15	12	9,153	0.13%
2018/02/23	100.6	17.00	4	17.00	17.05	96.6	9,122	1.06%
2018/02/22	0	0.00	10	16.85	16.95	-10	9,212	-0.11%
2018/02/21	1	16.90	0	0.00	16.95	1	9,319	0.01%
2018/02/12	5	16.75	0	0.00	16.75	5	9,226	0.05%
2018/02/09	13	16.68	6	16.63	16.65	7	9,147	0.08%
2018/02/08	1	16.80	148	16.90	16.80	-147	9,019	-1.63%	大賣/鉅額交易
2018/02/07	2	16.85	5	16.85	16.90	-3	8,990	-0.03%
2018/02/06	22.2	16.70	0	0.00	16.60	22.2	8,789	0.25%
2018/02/05	2	17.15	0	0.00	17.10	2	8,392	0.02%
2018/02/02	0	0.00	11	17.32	17.40	-11	8,225	-0.13%
2018/01/31	0.2	17.30	0	0.00	17.40	0.2	8,104	0.00%
2018/01/29	0	0.00	32	17.40	17.40	-32	7,743	-0.41%
2018/01/26	27	17.35	0	0.00	17.35	27	7,665	0.35%
2018/01/25	0	0.00	22.1	17.35	17.40	-22.1	7,627	-0.29%
2018/01/24	7	17.35	5	17.35	17.25	2	7,529	0.03%
2018/01/23	0.3	17.35	0	0.00	17.40	0.3	7,525	0.00%
2018/01/19	46	17.42	1	17.40	17.45	45	7,476	0.60%
2018/01/18	176	17.53	0	0.00	17.50	176	7,445	2.36%	大買/鉅額交易
2018/01/17	3	17.47	1	17.50	17.50	2	7,373	0.03%
2018/01/16	13	17.40	0	0.00	17.40	13	7,316	0.18%
2018/01/15	0	0.00	12.4	17.25	17.35	-12.4	7,314	-0.17%
2018/01/11	2	17.20	4	17.15	17.25	-2	7,314	-0.03%
2018/01/10	1	17.25	2	17.25	17.30	-1	7,440	-0.01%
2018/01/09	13	17.20	2	17.20	17.30	11	7,418	0.15%
2018/01/08	1	17.25	5	17.20	17.30	-4	7,430	-0.05%
2018/01/05	14	17.10	24	16.95	17.15	-10	7,285	-0.14%
2018/01/04	15	16.90	10	16.90	16.95	5	7,233	0.07%
2018/01/03	0	0.00	8	16.85	16.90	-8	7,272	-0.11%
2018/01/02	7	16.80	7	16.76	16.85	0	7,223	0.00%