華南金 (2880)-凱基-松山券商分點個股進出

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
23.65
漲跌
▲0.25
漲幅
+1.07%
成交量
64,149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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	51	23.86	55.1	23.84	23.65	-4.1	12,038	-0.03%
2024/04/29	1.1	23.03	49.6	23.31	23.40	-48.5	11,047	-0.44%
2024/04/26	2	22.63	0	0.00	22.55	2	10,608	0.02%
2024/04/25	1	22.55	3	22.58	22.50	-2	10,607	-0.02%
2024/04/24	0.3	22.85	0	22.95	22.85	0.3	10,530	0.00%
2024/04/23	2	22.85	1.3	22.94	22.95	0.7	10,765	0.01%
2024/04/22	3	22.63	0	0.00	22.75	3	10,871	0.03%
2024/04/19	2	22.30	0	0.00	22.20	2	10,767	0.02%
2024/04/18	0	22.65	0	0.00	22.65	0	10,495	0.00%
2024/04/17	8	22.41	0	0.00	22.45	8	10,422	0.08%
2024/04/16	15	22.54	10	22.45	22.40	5	10,148	0.05%
2024/04/12	12.2	22.92	1	22.95	23.00	11.2	9,824	0.11%
2024/04/10	0	23.20	37.2	23.20	23.15	-37.2	9,512	-0.39%
2024/04/09	0	0.00	2.2	23.15	23.20	-2.2	9,512	-0.02%
2024/04/08	0	0.00	7.5	23.05	23.10	-7.5	9,446	-0.08%
2024/04/03	5	22.95	50	22.90	22.85	-45	9,417	-0.48%
2024/04/02	0	0.00	2	23.15	23.20	-2	9,368	-0.02%
2024/04/01	0	23.15	5	23.15	23.20	-5	9,412	-0.05%
2024/03/29	0.5	23.10	1	23.15	23.15	-0.5	9,418	-0.01%
2024/03/28	0.5	22.85	2	22.85	22.90	-1.5	9,127	-0.02%
2024/03/26	0.1	22.95	4	23.03	23.05	-3.9	9,034	-0.04%
2024/03/25	0	0.00	7	22.90	22.90	-7	8,974	-0.08%
2024/03/22	2	23.00	0	0.00	22.95	2	8,953	0.02%
2024/03/21	6	22.89	10.3	22.97	23.00	-4.3	8,805	-0.05%
2024/03/20	0	22.65	5	22.65	22.55	-5	8,693	-0.06%
2024/03/19	0	0.00	8	22.90	22.80	-8	8,611	-0.09%
2024/03/18	7	22.98	4	23.08	22.95	3	8,441	0.04%
2024/03/15	41	22.84	32	22.91	23.00	9	8,256	0.11%
2024/03/14	5	22.72	8.8	22.59	22.80	-3.8	7,861	-0.05%
2024/03/13	0	0.00	24	22.13	22.15	-24	7,452	-0.32%
2024/03/12	45	22.00	0	0.00	22.05	45	7,346	0.61%
2024/03/11	1	22.05	1	22.05	22.00	0	7,352	0.00%
2024/03/08	2	21.88	14	21.95	22.00	-12	7,333	-0.16%
2024/03/07	2	21.75	2	21.85	21.85	0	7,168	0.00%
2024/03/06	1.1	21.80	0	0.00	21.80	1.1	7,130	0.02%
2024/03/05	67	21.75	0	0.00	21.70	67	7,926	0.85%
2024/03/04	6.1	21.75	0	0.00	21.75	6.1	7,954	0.08%
2024/02/29	0	0.00	4.1	21.85	22.00	-4.1	8,180	-0.05%
2024/02/27	1.3	21.70	7.7	21.72	21.85	-6.5	8,013	-0.08%
2024/02/23	0	0.00	3.3	21.80	21.75	-3.3	7,966	-0.04%
2024/02/22	1	21.70	3	21.80	21.70	-2	8,148	-0.02%
2024/02/21	0.6	21.80	0	0.00	21.80	0.6	8,156	0.01%
2024/02/20	0	0.00	4	21.88	21.85	-4	8,256	-0.05%
2024/02/19	5.3	21.85	4	21.85	21.90	1.2	8,389	0.01%
2024/02/16	0	0.00	2	21.85	21.75	-2	8,616	-0.02%
2024/02/15	0	0.00	0.2	21.75	21.75	-0.2	8,605	0.00%
2024/02/05	5	21.75	6	21.75	21.75	-1	8,515	-0.01%
2024/02/02	7	21.84	1	21.90	21.90	6	8,448	0.07%
2024/02/01	3.7	21.81	0	0.00	21.85	3.7	8,461	0.04%
2024/01/31	0	0.00	20	21.65	21.60	-20	8,431	-0.24%
2024/01/30	0.8	21.65	2.2	21.51	21.50	-1.4	8,387	-0.02%
2024/01/29	0	0.00	1	21.60	21.75	-1	8,452	-0.01%
2024/01/26	10	21.59	1.2	21.52	21.65	8.8	8,481	0.10%
2024/01/25	2.3	21.32	0	0.00	21.40	2.3	8,491	0.03%
2024/01/24	0	0.00	1	21.35	21.40	-1	8,466	-0.01%
2024/01/23	17.1	21.30	2	21.25	21.35	15.1	8,485	0.18%
2024/01/22	2.8	21.26	0	0.00	21.25	2.8	8,592	0.03%
2024/01/19	2	21.15	0	0.00	21.20	2	8,570	0.02%
2024/01/17	31.1	21.19	0.1	21.20	21.05	31	8,642	0.36%
2024/01/16	5	21.56	0	0.00	21.45	5	8,394	0.06%
2024/01/15	2	21.93	0	0.00	21.85	2	8,238	0.02%
2024/01/12	0	0.00	17.1	22.05	22.00	-17.1	8,368	-0.20%
2024/01/08	0	0.00	5	22.13	22.20	-5	8,386	-0.06%
2024/01/05	5	22.00	0	0.00	22.05	5	8,390	0.06%
2024/01/04	0	0.00	1	22.00	22.00	-1	8,524	-0.01%
2024/01/03	4	22.00	0	0.00	22.00	4	8,763	0.05%
2024/01/02	5	22.20	1.1	22.30	22.35	3.9	8,734	0.05%
2023/12/28	0	0.00	6	22.26	22.40	-6	9,047	-0.07%
2023/12/26	0	0.00	6	22.14	22.20	-6	8,957	-0.07%
2023/12/22	2	21.80	0	0.00	21.90	2	9,044	0.02%
2023/12/21	4	21.70	0	0.00	21.85	4	9,195	0.04%
2023/12/19	0	0.00	0.2	22.15	22.20	-0.2	9,049	0.00%
2023/12/18	0	0.00	6	22.27	22.35	-6	9,185	-0.07%
2023/12/15	0	0.00	5	22.34	22.25	-5	9,172	-0.05%
2023/12/14	4	22.23	5	22.40	22.40	-1	9,009	-0.01%
2023/12/13	0	0.00	2	22.25	22.20	-2	8,829	-0.02%
2023/12/12	2	22.20	4	22.20	22.20	-2	8,996	-0.02%
2023/12/11	3	22.10	1	22.20	22.20	2	9,087	0.02%
2023/12/05	0	0.00	136	21.91	22.00	-136	9,092	-1.50%	大賣/鉅額交易
2023/12/04	0	0.00	6	21.95	21.90	-6	9,084	-0.07%
2023/12/01	4	22.01	0.2	21.95	21.95	3.8	9,145	0.04%
2023/11/30	1	22.15	28	22.16	22.25	-27	9,118	-0.30%
2023/11/29	1	22.15	2	22.10	22.05	-1	8,298	-0.01%
2023/11/28	0	0.00	7	22.01	22.10	-7	8,178	-0.09%
2023/11/27	1	21.85	66.1	21.88	21.85	-65.1	8,488	-0.77%
2023/11/23	5	21.75	0	0.00	21.80	5	8,388	0.06%
2023/11/21	36	21.80	20	21.80	21.85	16	8,432	0.19%
2023/11/20	0	0.00	1.8	21.52	21.60	-1.8	8,468	-0.02%
2023/11/17	7	21.63	96	21.65	21.60	-89	8,529	-1.04%
2023/11/16	0	0.00	5.1	21.38	21.50	-5.1	8,413	-0.06%
2023/11/15	0	0.00	13	21.28	21.45	-13	8,316	-0.16%
2023/11/14	2	21.00	0.1	20.90	21.00	2	8,166	0.02%
2023/11/13	0	0.00	1	21.05	20.95	-1	8,343	-0.01%
2023/11/09	1	20.70	0	0.00	20.75	1	8,701	0.01%
2023/11/08	1	20.75	0.3	20.85	20.85	0.7	8,821	0.01%
2023/11/07	0.4	20.90	0	0.00	20.90	0.4	8,850	0.00%
2023/11/06	2	20.90	16.3	20.99	20.95	-14.3	8,959	-0.16%
2023/11/03	6	20.81	16	20.85	20.85	-10	8,904	-0.11%
2023/11/02	0	0.00	5	20.68	20.60	-5	8,963	-0.06%
2023/11/01	15	20.32	0.4	20.40	20.40	14.6	8,986	0.16%
2023/10/31	7.2	20.30	0	0.00	20.30	7.2	9,086	0.08%
2023/10/30	14.1	20.28	0	0.00	20.30	14.1	9,213	0.15%
2023/10/27	0.2	20.45	0	0.00	20.45	0.2	9,210	0.00%
2023/10/25	12	20.40	4	20.36	20.40	8	9,265	0.09%
2023/10/24	5	20.40	2	20.50	20.40	3	9,230	0.03%
2023/10/20	106	20.50	3	20.45	20.50	103	9,209	1.12%	大買/鉅額交易
2023/10/19	2	20.70	0	0.00	20.75	2	9,104	0.02%
2023/10/17	0	0.00	1	20.95	20.95	-1	9,086	-0.01%
2023/10/16	0	0.00	5	21.00	21.00	-5	9,076	-0.06%
2023/10/13	0.1	21.10	2.5	21.01	20.95	-2.4	9,080	-0.03%
2023/10/12	0.1	21.10	3	21.13	21.20	-2.9	9,112	-0.03%
2023/10/11	0.3	21.00	116.6	20.90	21.00	-116.3	9,086	-1.28%	大賣/鉅額交易
2023/10/06	0	0.00	10	20.50	20.55	-10	8,898	-0.11%
2023/10/05	1	20.35	10	20.30	20.30	-9	8,934	-0.10%
2023/10/04	18	20.29	0	0.00	20.20	18	8,920	0.20%
2023/10/03	10	20.50	0	0.00	20.45	10	8,707	0.11%
2023/10/02	7	20.55	0	0.00	20.55	7	8,817	0.08%
2023/09/28	9	20.51	1	20.60	20.50	8	9,148	0.09%
2023/09/27	2.2	20.53	0	0.00	20.50	2.2	9,172	0.02%
2023/09/26	28.4	20.62	0	0.00	20.55	28.4	9,154	0.31%
2023/09/25	0	0.00	2.6	20.75	20.75	-2.6	9,020	-0.03%
2023/09/22	0	0.00	1	20.70	20.70	-1	9,164	-0.01%
2023/09/21	121	20.65	0	0.00	20.60	121	9,204	1.31%	大買/鉅額交易
2023/09/20	1.1	20.86	1	20.85	20.90	0.1	9,068	0.00%
2023/09/19	1.1	20.85	0	0.00	20.85	1.1	9,071	0.01%
2023/09/18	0	0.00	0.7	21.00	20.95	-0.7	9,082	-0.01%
2023/09/15	0	0.00	2	21.05	21.00	-2	9,141	-0.02%
2023/09/14	0.1	21.15	101.2	20.94	21.20	-101.1	9,011	-1.12%	大賣/鉅額交易
2023/09/13	0.1	20.90	0	0.00	20.90	0.1	8,930	0.00%
2023/09/12	1.1	20.75	1	20.75	20.90	0.1	9,069	0.00%
2023/09/11	3	20.65	3	20.72	20.75	0	9,029	0.00%
2023/09/08	1	20.70	0	0.00	20.55	1	8,994	0.01%
2023/09/07	6.2	20.50	0	0.00	20.50	6.2	9,070	0.07%
2023/09/06	6.4	20.55	0	0.00	20.50	6.4	9,038	0.07%
2023/09/05	12.1	20.66	0	0.00	20.65	12.1	9,004	0.13%
2023/09/04	2	20.75	1	20.75	20.70	1	9,002	0.01%
2023/09/01	17.4	20.66	0.6	20.70	20.60	16.8	9,050	0.19%
2023/08/31	25.1	20.62	0	0.00	20.50	25.1	9,070	0.28%
2023/08/30	2	20.90	71	20.75	20.85	-69	8,620	-0.80%
2023/08/29	9.1	20.71	2	20.70	20.70	7.1	8,741	0.08%
2023/08/28	2	20.75	0.1	20.85	20.80	1.9	8,757	0.02%
2023/08/25	5.2	20.60	0	0.00	20.60	5.2	9,983	0.05%
2023/08/24	84	20.66	0	0.00	20.70	84	10,088	0.83%
2023/08/23	1	20.85	0	0.00	20.80	1	10,050	0.01%
2023/08/22	1	20.95	10	20.90	20.90	-9	10,047	-0.09%
2023/08/21	105.2	20.95	0	0.00	20.90	105.2	10,108	1.04%	大買/鉅額交易
2023/08/18	12.2	20.87	1	21.00	20.80	11.2	10,119	0.11%
2023/08/17	15.2	20.88	7	20.83	20.85	8.2	10,146	0.08%
2023/08/16	6.5	21.65	0.1	21.70	21.60	6.4	10,018	0.06%
2023/08/15	40	22.15	0	0.00	21.90	40	9,945	0.40%
2023/08/14	1	22.15	0	22.30	22.15	1	9,949	0.01%
2023/08/11	0.1	22.40	0	0.00	22.30	0.1	10,042	0.00%
2023/08/10	10	22.30	0	0.00	22.30	10	10,069	0.10%
2023/08/08	0	0.00	0.3	22.20	22.10	-0.3	10,034	0.00%
2023/08/07	10	22.25	0	0.00	22.25	10	9,991	0.10%
2023/08/04	4	22.30	0	0.00	22.25	4	10,055	0.04%
2023/08/02	7	22.17	30	22.25	22.15	-23	10,028	-0.23%
2023/07/31	3	22.40	0	0.00	22.25	3	9,921	0.03%
2023/07/28	12.7	22.23	0	0.00	22.20	12.7	9,898	0.13%
2023/07/27	22	22.25	1.1	22.30	22.30	20.9	9,934	0.21%
2023/07/26	30	22.20	0	0.00	22.20	30	10,146	0.30%
2023/07/25	25.1	22.00	5	22.00	22.10	20.1	11,061	0.18%
2023/07/24	1.6	22.02	0	0.00	21.90	1.6	11,060	0.01%
2023/07/21	3.8	22.18	3	22.15	22.10	0.8	11,092	0.01%
2023/07/20	0.2	22.20	6.1	22.24	22.25	-5.9	11,086	-0.05%
2023/07/19	22	22.23	0	0.00	22.10	22	11,039	0.20%
2023/07/18	0	0.00	0.1	22.20	22.15	-0.1	11,021	0.00%
2023/07/17	0	0.00	4.1	22.13	22.20	-4.1	11,000	-0.04%
2023/07/14	0.1	22.00	7.9	21.99	22.05	-7.8	10,992	-0.07%
2023/07/13	3	21.80	1	21.85	21.85	2	10,937	0.02%
2023/07/12	1.5	21.73	2	21.80	21.85	-0.5	10,975	0.00%
2023/07/11	1	21.85	12.2	21.71	21.80	-11.2	10,956	-0.10%
2023/07/10	3.2	21.47	30.5	21.60	21.40	-27.3	10,960	-0.25%
2023/07/07	7	21.40	6	21.54	21.40	1	10,921	0.01%
2023/07/06	26.7	21.76	0	0.00	21.60	26.7	10,801	0.25%
2023/07/05	1.1	22.01	2	22.08	22.00	-0.9	10,449	-0.01%
2023/07/04	0	0.00	17	22.08	22.05	-17	10,363	-0.16%
2023/07/03	40.1	22.15	10	22.15	22.10	30.1	10,402	0.29%
2023/06/28	0	0.00	23	22.20	22.15	-23	10,277	-0.22%
2023/06/21	0	22.30	0	0.00	22.35	0	10,281	0.00%
2023/06/20	0	0.00	6	22.30	22.25	-6	10,383	-0.06%
2023/06/15	0.1	22.35	25.1	22.35	22.40	-25	10,337	-0.24%
2023/06/14	1	22.40	4	22.39	22.45	-3	10,473	-0.03%
2023/06/13	0.7	22.40	3	22.45	22.45	-2.3	10,744	-0.02%
2023/06/09	35	22.30	0	0.00	22.25	35	11,120	0.31%
2023/06/08	2	22.35	0	0.00	22.35	2	11,180	0.02%
2023/06/06	0.8	22.40	0	0.00	22.35	0.8	11,312	0.01%
2023/06/02	0	0.00	3	22.25	22.30	-3	11,361	-0.03%
2023/06/01	1	22.25	0.7	22.25	22.20	0.3	11,280	0.00%
2023/05/31	3	22.30	0	0.00	22.25	3	11,234	0.03%
2023/05/30	0	0.00	1	22.15	22.25	-1	10,021	-0.01%
2023/05/29	6	22.25	0	0.00	22.20	6	10,002	0.06%
2023/05/26	3	22.28	0	0.00	22.25	3	9,945	0.03%
2023/05/25	6	22.35	4	22.30	22.30	2	9,922	0.02%
2023/05/24	0	0.00	2	22.65	22.55	-2	9,900	-0.02%
2023/05/22	2	22.70	1	22.70	22.65	1	9,796	0.01%
2023/05/19	1	22.55	5	22.60	22.75	-4	9,738	-0.04%
2023/05/18	0	0.00	5	22.45	22.55	-5	9,576	-0.05%
2023/05/17	0	0.00	10	22.40	22.35	-10	9,499	-0.11%
2023/05/16	0	0.00	96	22.05	22.10	-96	9,301	-1.03%
2023/05/15	9	21.83	0	0.00	21.95	9	9,289	0.10%
2023/05/12	0	0.00	0.1	21.95	21.90	-0.1	9,310	0.00%
2023/05/11	8	22.13	0	0.00	22.10	8	9,303	0.09%
2023/05/10	2	22.10	0	0.00	22.20	2	9,272	0.02%
2023/05/09	3	22.00	13.6	22.02	22.05	-10.6	9,211	-0.11%
2023/05/08	2	22.00	6.1	22.03	22.00	-4.1	9,272	-0.04%
2023/05/05	4	22.00	5	22.00	22.00	-1	9,200	-0.01%
2023/05/04	11	21.92	35	21.99	21.95	-24	9,216	-0.26%
2023/05/03	6	21.85	13	21.85	21.85	-7	9,195	-0.08%
2023/05/02	108	21.84	16.7	21.83	21.90	91.3	9,429	0.97%	大買/
2023/04/28	54.3	21.94	160	21.92	21.90	-105.7	9,633	-1.10%	大賣/鉅額交易
2023/04/27	3	22.85	0	0.00	22.80	3	8,832	0.03%
2023/04/26	3.6	22.85	0	0.00	22.95	3.6	8,896	0.04%
2023/04/25	2	22.80	0	0.00	22.80	2	8,962	0.02%
2023/04/21	4	22.75	0	0.00	22.80	4	9,307	0.04%
2023/04/20	2	22.70	17	22.80	22.75	-15	9,398	-0.16%
2023/04/19	2	22.80	3	22.87	22.80	-1	9,707	-0.01%
2023/04/18	9.5	22.70	1	22.70	22.70	8.5	9,668	0.09%
2023/04/17	4	22.69	0	0.00	22.70	4	9,663	0.04%
2023/04/14	0.2	22.72	1	22.85	22.80	-0.8	9,598	-0.01%
2023/04/13	2	22.70	0.1	22.70	22.70	1.9	9,682	0.02%
2023/04/12	0	0.00	11.2	22.69	22.55	-11.2	9,657	-0.12%
2023/04/10	2	22.45	0	0.00	22.50	2	9,680	0.02%
2023/04/06	5	22.45	0	0.00	22.50	5	9,663	0.05%
2023/03/31	1.1	22.40	50	22.40	22.35	-48.9	9,602	-0.51%
2023/03/30	3	22.22	0	0.00	22.20	3	9,499	0.03%
2023/03/29	0	22.30	1	22.30	22.30	-1	9,525	-0.01%
2023/03/28	0.1	22.15	0	0.00	22.15	0.1	9,641	0.00%
2023/03/24	1	21.85	0	0.00	22.10	1	9,921	0.01%
2023/03/23	8	21.94	0	0.00	22.05	8	9,859	0.08%
2023/03/22	14.1	22.04	1.1	22.00	22.05	13	9,783	0.13%
2023/03/21	9.2	21.80	0	0.00	21.75	9.2	9,835	0.09%
2023/03/20	3.2	21.42	0	0.00	21.45	3.2	9,787	0.03%
2023/03/17	6	21.60	63	21.63	21.65	-57	9,778	-0.58%
2023/03/16	3.4	21.60	1	21.55	21.55	2.4	9,654	0.03%
2023/03/15	10.3	22.08	1	22.15	21.95	9.3	9,537	0.10%
2023/03/14	10.3	22.24	5.7	22.25	22.15	4.6	9,431	0.05%
2023/03/13	6.3	22.42	2	22.48	22.50	4.3	9,221	0.05%
2023/03/10	13	22.63	0	22.65	22.60	13	9,132	0.14%
2023/03/09	2	22.75	0.2	22.90	22.80	1.8	9,110	0.02%
2023/03/08	5	22.85	0	0.00	22.90	5	9,380	0.05%
2023/03/07	0	0.00	2	22.95	23.05	-2	9,353	-0.02%
2023/03/06	0	0.00	9	22.93	22.90	-9	9,487	-0.09%
2023/03/03	1	22.75	247.2	22.73	22.75	-246.2	9,570	-2.57%	大賣/鉅額交易
2023/03/02	0	0.00	100	22.70	22.75	-100	9,626	-1.04%
2023/02/24	5	22.91	0	0.00	22.85	5	9,437	0.05%
2023/02/23	2	22.90	0	0.00	22.95	2	9,392	0.02%
2023/02/22	5	22.77	1	22.85	22.95	4	9,382	0.04%
2023/02/21	4	22.88	2	22.80	22.85	2	9,365	0.02%
2023/02/20	2	22.90	0	0.00	23.00	2	9,470	0.02%
2023/02/17	2	22.80	1	23.05	22.90	1	9,558	0.01%
2023/02/16	2.2	22.81	0	0.00	22.80	2.2	9,756	0.02%
2023/02/15	6.5	22.84	0	0.00	22.75	6.5	9,975	0.07%
2023/02/14	2	22.90	2	23.00	23.00	0	9,927	0.00%
2023/02/13	6	22.63	0	0.00	22.75	6	9,939	0.06%
2023/02/10	0	22.65	0	0.00	22.70	0	9,897	0.00%
2023/02/09	4	22.55	0	0.00	22.55	4	9,857	0.04%
2023/02/08	1	22.60	0	0.00	22.60	1	9,868	0.01%
2023/02/07	1.2	22.63	0	0.00	22.60	1.2	9,878	0.01%
2023/02/06	8.7	22.68	1	22.70	22.60	7.7	9,844	0.08%
2023/02/02	0.1	22.90	0	0.00	22.80	0.1	9,861	0.00%
2023/02/01	2.2	22.82	0	0.00	22.90	2.2	9,863	0.02%
2023/01/31	54.2	22.95	0	0.00	22.75	54.2	9,935	0.55%
2023/01/30	1	23.00	54.1	23.26	23.40	-53.1	9,757	-0.54%
2023/01/17	0.1	23.14	5	23.00	22.95	-4.9	9,472	-0.05%
2023/01/16	0	0.00	3	23.20	23.20	-3	9,417	-0.03%
2023/01/13	6	22.85	2	22.85	22.80	4	9,417	0.04%
2023/01/12	4.4	22.94	0	0.00	22.85	4.4	9,548	0.05%
2023/01/11	6.4	23.30	0	0.00	23.20	6.4	9,506	0.07%
2023/01/10	6	23.33	0	0.00	23.50	6	9,402	0.06%
2023/01/09	0	0.00	193	23.32	23.40	-193	9,458	-2.04%	大賣/鉅額交易
2023/01/06	0	0.00	86.6	22.70	22.80	-86.6	9,312	-0.93%
2023/01/04	1.2	22.62	0	0.00	22.65	1.2	9,605	0.01%
2023/01/03	0.7	22.63	0	0.00	22.70	0.7	9,796	0.01%
2022/12/30	1	22.45	0.5	22.50	22.45	0.5	9,725	0.01%
2022/12/29	0.5	22.30	0	0.00	22.30	0.5	9,801	0.01%
2022/12/27	0	0.00	1	22.60	22.70	-1	9,878	-0.01%
2022/12/26	0.3	22.55	0	0.00	22.60	0.3	10,009	0.00%
2022/12/23	0	0.00	0	22.60	22.50	0	10,149	0.00%
2022/12/22	0	0.00	1	22.70	22.75	-1	10,289	-0.01%
2022/12/21	0	0.00	0	22.65	22.65	0	10,575	0.00%
2022/12/20	0.3	22.85	120	22.75	22.80	-119.8	10,693	-1.12%	大賣/鉅額交易
2022/12/16	0	22.60	0	0.00	22.65	0	10,580	0.00%
2022/12/15	0	0.00	0.2	22.65	22.70	-0.2	10,575	0.00%
2022/12/13	1	22.30	0	0.00	22.35	1	10,604	0.01%
2022/12/05	0	22.40	0	0.00	22.25	0	10,831	0.00%
2022/12/02	0	22.60	0	0.00	22.40	0	10,830	0.00%
2022/12/01	0.1	22.65	0	0.00	22.80	0.1	10,914	0.00%
2022/11/30	0	0.00	2	22.55	22.70	-2	10,886	-0.02%
2022/11/28	2	21.90	0.1	22.20	22.05	2	10,557	0.02%
2022/11/25	0	22.25	0	0.00	22.25	0	10,528	0.00%
2022/11/23	0	0.00	2	22.10	22.00	-2	10,513	-0.02%
2022/11/21	1	21.50	0	0.00	21.80	1	10,534	0.01%
2022/11/18	0	21.90	0	0.00	21.70	0	10,464	0.00%
2022/11/16	0	0.00	0.3	22.30	22.05	-0.3	10,485	0.00%
2022/11/15	0.5	22.30	0	0.00	22.35	0.5	10,420	0.00%
2022/11/14	0	22.30	2	22.25	22.25	-2	10,356	-0.02%
2022/11/11	0	22.10	0	0.00	22.25	0	10,158	0.00%
2022/11/10	5	21.65	0	0.00	21.60	5	10,015	0.05%
2022/11/09	0.1	21.80	0	0.00	21.85	0.1	10,054	0.00%
2022/11/08	0	21.55	2	21.48	21.60	-2	10,101	-0.02%
2022/11/04	0.5	21.05	0	0.00	21.30	0.5	10,652	0.00%
2022/11/03	2	20.85	0	0.00	20.85	2	11,339	0.02%
2022/11/02	0.1	21.29	0	0.00	21.10	0.1	11,642	0.00%
2022/10/28	3	21.20	2	21.30	21.05	1	11,889	0.01%
2022/10/26	1	21.35	2	21.30	21.20	-1	11,905	-0.01%
2022/10/25	1	21.00	0.3	20.85	21.10	0.7	11,906	0.01%
2022/10/24	1	20.80	0	0.00	20.80	1	11,924	0.01%
2022/10/20	1.1	19.97	2	19.95	20.40	-0.9	11,971	-0.01%
2022/10/19	4.5	20.32	2	20.35	20.30	2.5	11,752	0.02%
2022/10/18	3	20.50	0	0.00	20.55	3	11,730	0.03%
2022/10/17	5.1	20.37	2	20.55	20.45	3.1	11,714	0.03%
2022/10/14	4.5	20.86	0	0.00	20.80	4.5	11,648	0.04%
2022/10/13	27.3	21.25	0	0.00	20.80	27.3	11,588	0.24%
2022/10/12	8	21.53	2	21.45	21.60	6	11,377	0.05%
2022/10/11	14.5	21.54	1	21.65	21.50	13.4	11,351	0.12%
2022/10/07	6	22.02	0	0.00	22.00	6	11,329	0.05%
2022/10/05	1	22.20	0.1	22.25	22.10	0.9	11,381	0.01%
2022/10/03	7.5	22.02	0	0.00	22.05	7.5	11,352	0.07%
2022/09/30	2	22.20	0	0.00	22.25	2	11,278	0.02%
2022/09/29	0	0.00	0.1	22.40	22.50	-0.1	11,213	0.00%
2022/09/28	13.2	22.25	103	22.42	22.45	-89.9	11,165	-0.80%	大賣/
2022/09/27	13.5	22.42	2.5	22.46	22.50	11	10,951	0.10%
2022/09/26	7.1	22.54	0	0.00	22.55	7.1	10,916	0.07%
2022/09/23	1	22.80	22	22.90	22.80	-21	10,906	-0.19%
2022/09/22	21	22.71	0	0.00	22.80	21	10,989	0.19%
2022/09/21	0.6	23.15	0	0.00	23.05	0.6	10,889	0.01%
2022/09/20	0.2	23.20	0	0.00	23.15	0.2	10,823	0.00%
2022/09/19	3.8	23.17	0	0.00	23.10	3.8	10,861	0.03%
2022/09/16	14	23.30	5	23.32	23.40	9	10,897	0.08%
2022/09/15	3	22.90	5	23.00	23.10	-2	10,618	-0.02%
2022/09/14	4	22.94	2	22.95	22.90	2	10,586	0.02%
2022/09/13	9.8	23.18	1.9	23.31	23.20	8	10,705	0.07%
2022/09/12	0	0.00	8.5	23.11	23.25	-8.5	10,856	-0.08%
2022/09/08	1.1	22.98	10	22.90	23.00	-8.9	10,992	-0.08%
2022/09/07	11.1	22.89	0	0.00	22.80	11.1	11,111	0.10%
2022/09/06	6	23.00	0	0.00	23.20	6	11,126	0.05%
2022/09/05	2	22.70	1	22.85	22.95	1	11,106	0.01%
2022/09/02	9	22.82	0	0.00	22.75	9	11,255	0.08%
2022/09/01	11	22.85	0	0.00	22.85	11	11,220	0.10%
2022/08/31	2	23.23	0	0.00	23.25	2	11,099	0.02%
2022/08/30	1	22.85	0	0.00	23.00	1	11,025	0.01%
2022/08/29	2.4	22.99	7.9	22.96	22.95	-5.5	10,973	-0.05%
2022/08/26	3	23.15	0	0.00	23.20	3	10,937	0.03%
2022/08/25	0	0.00	4	23.09	23.15	-4	10,978	-0.04%
2022/08/24	3	22.87	0	0.00	22.85	3	11,046	0.03%
2022/08/23	6.6	22.93	0	0.00	22.90	6.6	11,387	0.06%
2022/08/22	2	23.10	7	23.12	23.20	-5	11,472	-0.04%
2022/08/19	3	23.32	70	23.30	23.35	-67	11,564	-0.58%
2022/08/18	0	0.00	1	23.45	23.45	-1	11,625	-0.01%
2022/08/16	1.1	23.46	0.2	23.55	23.55	0.9	11,829	0.01%
2022/08/15	1	23.50	7.1	23.59	23.60	-6.1	11,918	-0.05%
2022/08/12	7	23.49	29	23.54	23.60	-22	12,000	-0.18%
2022/08/11	50	23.35	1	23.20	23.40	49	12,096	0.41%
2022/08/10	41.7	24.25	7	24.31	24.35	34.7	11,935	0.29%
2022/08/09	8	23.84	2	23.88	23.90	6	11,262	0.05%
2022/08/08	1	23.40	0.3	23.55	23.50	0.7	11,028	0.01%
2022/08/05	2	22.95	0	0.00	23.30	2	11,019	0.02%
2022/08/04	2	22.90	0	0.00	22.95	2	11,111	0.02%
2022/08/03	2	22.90	0	0.00	23.00	2	11,125	0.02%
2022/08/02	2	22.95	20	23.10	23.10	-18	11,197	-0.16%
2022/07/29	3	23.02	0	0.00	23.10	3	11,403	0.03%
2022/07/28	20	22.88	7	23.03	23.05	13	11,334	0.11%
2022/07/27	0.1	22.75	2	22.53	22.80	-1.9	11,227	-0.02%
2022/07/25	2	22.15	0	0.00	22.35	2	11,188	0.02%
2022/07/22	0	0.00	10	22.05	22.15	-10	11,362	-0.09%
2022/07/21	2	22.10	0	0.00	22.10	2	11,500	0.02%
2022/07/20	1	21.80	0	0.00	21.70	1	11,645	0.01%
2022/07/18	1.1	21.65	0	0.00	21.75	1.1	11,891	0.01%
2022/07/15	3	21.63	0	0.00	21.45	3	12,051	0.02%
2022/07/14	0	0.00	1	21.90	21.95	-1	11,957	-0.01%
2022/07/13	2	21.85	2.1	22.09	22.00	-0.1	12,006	0.00%
2022/07/12	4.8	21.44	1.1	21.46	21.40	3.7	12,138	0.03%
2022/07/11	0	0.00	0	22.00	21.85	0	12,138	0.00%
2022/07/06	3	22.23	1	22.20	22.10	2	12,479	0.02%
2022/07/04	13	22.45	0	0.00	22.40	13	12,655	0.10%
2022/07/01	3	22.45	3	22.30	22.40	0	12,965	0.00%
2022/06/30	1	22.80	0	0.00	22.60	1	13,150	0.01%
2022/06/29	0	0.00	2	23.00	23.00	-2	13,125	-0.02%
2022/06/27	0	0.00	3	23.35	23.15	-3	13,520	-0.02%
2022/06/24	0	0.00	3	23.20	23.15	-3	13,498	-0.02%
2022/06/22	0.1	22.90	1	22.85	22.85	-0.9	13,471	-0.01%
2022/06/21	0.5	23.00	4	22.78	23.05	-3.5	13,560	-0.03%
2022/06/20	6	22.27	1	22.25	22.25	5	13,523	0.04%
2022/06/17	0	22.70	5.7	22.63	22.65	-5.7	13,356	-0.04%
2022/06/16	2	23.30	2.5	23.28	22.90	-0.5	13,196	0.00%
2022/06/15	0	0.00	10	22.95	23.05	-10	13,302	-0.08%
2022/06/14	0	22.90	0	0.00	23.05	0	13,482	0.00%
2022/06/13	3	22.72	17	22.73	22.75	-14	13,591	-0.10%
2022/06/10	0	0.00	0.1	23.25	23.20	-0.1	13,495	0.00%
2022/06/09	1.1	23.35	0	0.00	23.45	1.1	13,551	0.01%
2022/06/08	0.4	23.40	0	0.00	23.45	0.4	13,584	0.00%
2022/06/07	0	0.00	10	23.35	23.25	-10	13,725	-0.07%
2022/06/01	0.2	23.65	0	0.00	23.45	0.2	14,595	0.00%
2022/05/31	0.1	23.80	0	0.00	23.80	0.1	14,638	0.00%
2022/05/27	4	23.53	6.3	23.50	23.60	-2.3	14,332	-0.02%
2022/05/26	12	23.18	0	0.00	23.15	12	14,417	0.08%
2022/05/25	0	0.00	8.5	23.12	23.20	-8.5	14,590	-0.06%
2022/05/24	4.2	23.05	4	23.13	22.90	0.2	14,713	0.00%
2022/05/23	3	22.90	0	0.00	22.85	3	14,608	0.02%
2022/05/20	0.1	22.65	5.5	22.61	22.70	-5.3	14,686	-0.04%
2022/05/19	0.1	22.10	4	22.41	22.40	-4	14,552	-0.03%
2022/05/18	5.5	22.52	24	22.32	22.90	-18.5	14,313	-0.13%
2022/05/17	1	21.90	0	0.00	22.00	1	14,125	0.01%
2022/05/16	1	21.75	5	22.09	21.90	-4	14,122	-0.03%
2022/05/13	8	21.88	44	22.00	21.90	-36	14,073	-0.26%
2022/05/12	1.1	21.91	32	21.85	21.80	-30.9	14,082	-0.22%
2022/05/11	14.1	22.32	5	22.20	22.35	9.1	13,909	0.07%
2022/05/10	3.7	22.39	32	22.05	22.35	-28.3	13,929	-0.20%
2022/05/09	3.5	22.34	4	22.33	22.20	-0.5	14,031	0.00%
2022/05/06	3.1	22.75	5	22.75	22.85	-1.9	14,106	-0.01%
2022/05/05	0	23.40	0	0.00	23.15	0	14,232	0.00%
2022/05/03	1.1	23.51	0	0.00	23.45	1.1	14,444	0.01%
2022/04/29	0.6	23.73	8	23.58	23.75	-7.4	14,605	-0.05%
2022/04/28	2.1	23.30	0	0.00	23.50	2.1	14,821	0.01%
2022/04/27	7.5	23.63	7	23.56	23.45	0.5	14,698	0.00%
2022/04/26	4.4	23.71	0	0.00	23.85	4.4	14,591	0.03%
2022/04/25	4	23.09	0	0.00	23.15	4	14,463	0.03%
2022/04/22	0	0.00	1	23.25	23.65	-1	14,406	-0.01%
2022/04/21	8.4	23.45	0.8	23.50	23.40	7.6	14,478	0.05%
2022/04/20	3	23.90	6	23.54	23.90	-3	14,506	-0.02%
2022/04/19	8.8	23.78	2	23.80	23.60	6.8	14,591	0.05%
2022/04/18	2.2	23.54	16	23.35	23.55	-13.8	14,840	-0.09%
2022/04/15	16	24.27	2	24.25	24.25	14	14,736	0.10%
2022/04/14	106.1	24.65	72	24.71	24.40	34.1	14,804	0.23%	大買/
2022/04/13	3	25.08	3	24.90	25.10	0	14,646	0.00%
2022/04/12	2.4	24.90	2	24.80	24.90	0.4	14,592	0.00%
2022/04/11	16	25.27	13	25.40	25.05	3	14,518	0.02%
2022/04/08	0	0.00	20	24.86	25.10	-20	14,398	-0.14%
2022/04/07	52.2	25.09	10	25.40	24.60	42.2	14,322	0.29%
2022/04/06	29	24.82	43.8	24.81	25.20	-14.8	13,996	-0.11%
2022/04/01	10.1	24.22	5	24.30	24.40	5.1	13,831	0.04%
2022/03/31	30	24.39	10	24.40	24.35	20	13,738	0.15%
2022/03/30	0	0.00	5	23.81	23.90	-5	13,523	-0.04%
2022/03/29	2	23.45	0	0.00	23.45	2	13,300	0.02%
2022/03/28	4	23.49	6.6	23.55	23.60	-2.6	13,273	-0.02%
2022/03/25	0	0.00	6	23.60	23.65	-6	13,233	-0.05%
2022/03/24	4	23.70	0	0.00	23.80	4	13,237	0.03%
2022/03/23	6.1	23.60	122	23.67	23.80	-115.9	13,200	-0.88%	大賣/鉅額交易
2022/03/22	0	0.00	2	23.35	23.35	-2	13,010	-0.02%
2022/03/21	0.5	23.30	0	0.00	23.25	0.5	13,015	0.00%
2022/03/18	9	23.32	400	23.43	23.30	-391	12,995	-3.01%	大賣/鉅額交易
2022/03/17	0.1	23.20	2	23.30	23.15	-1.9	12,807	-0.01%
2022/03/16	0	0.00	5	22.71	22.90	-5	12,580	-0.04%
2022/03/15	8	22.31	0	0.00	22.50	8	12,488	0.06%
2022/03/11	4	22.46	1	22.40	22.40	3	12,537	0.02%
2022/03/10	0.2	22.45	0	0.00	22.45	0.2	12,579	0.00%
2022/03/08	2	21.75	1	22.00	21.95	1	12,340	0.01%
2022/03/07	10	22.13	5	22.20	22.10	5	12,050	0.04%
2022/03/04	0	0.00	10	22.63	22.70	-10	12,081	-0.08%
2022/03/03	0	0.00	1.4	22.71	22.75	-1.4	12,055	-0.01%
2022/03/02	0	22.60	0	0.00	22.85	0	12,185	0.00%
2022/03/01	1.1	22.45	0	0.00	22.55	1.1	12,038	0.01%
2022/02/25	25.5	22.04	3	21.95	22.10	22.5	11,805	0.19%
2022/02/24	44.1	22.34	34	22.20	22.25	10.1	11,547	0.09%
2022/02/23	5.4	22.61	0.1	22.70	22.65	5.3	11,253	0.05%
2022/02/22	1	22.55	0	0.00	22.65	1	11,348	0.01%
2022/02/18	3	22.88	0	0.00	22.85	3	11,336	0.03%
2022/02/17	0.1	23.00	0	0.00	23.00	0.1	11,369	0.00%
2022/02/14	14	22.87	5	22.95	22.85	9	11,401	0.08%
2022/02/11	0.8	23.15	4	23.18	23.20	-3.2	11,318	-0.03%
2022/02/10	0	0.00	0.2	23.15	23.20	-0.2	11,283	0.00%
2022/02/09	7.4	23.02	12	23.02	23.10	-4.6	11,214	-0.04%
2022/02/08	21	22.81	5	22.80	22.85	16	10,936	0.15%
2022/02/07	0	0.00	1	21.90	22.25	-1	10,705	-0.01%
2022/01/26	0	0.00	2	21.90	21.85	-2	10,425	-0.02%
2022/01/25	12.8	21.59	0	0.00	21.70	12.8	10,423	0.12%
2022/01/24	6	21.70	4	21.86	21.85	2	10,230	0.02%
2022/01/21	11	22.00	46	22.00	21.95	-35	10,129	-0.35%
2022/01/20	1	22.10	17.1	22.20	22.30	-16.1	9,839	-0.16%
2022/01/19	1	22.45	13.2	22.40	22.40	-12.2	9,743	-0.13%
2022/01/18	0	0.00	1	22.50	22.55	-1	9,734	-0.01%
2022/01/17	12	22.39	30.4	22.45	22.45	-18.4	9,626	-0.19%
2022/01/14	17.5	22.45	2.1	22.50	22.50	15.4	9,461	0.16%
2022/01/13	13	22.40	8.2	22.50	22.60	4.8	9,286	0.05%
2022/01/12	0	0.00	2	22.10	22.35	-2	9,075	-0.02%
2022/01/11	21	22.08	8	22.15	22.20	13	8,965	0.14%
2022/01/10	11	21.75	9	21.88	22.00	2	8,682	0.02%
2022/01/07	8.2	21.60	9	21.63	21.60	-0.8	8,566	-0.01%
2022/01/06	6.1	21.17	27.9	21.20	21.30	-21.8	8,414	-0.26%
2022/01/04	3	21.05	29.2	21.00	21.10	-26.2	8,421	-0.31%
2022/01/03	6	21.15	0	0.00	21.05	6	8,416	0.07%
2021/12/30	10	21.23	5	21.20	21.20	5	8,390	0.06%
2021/12/29	1	21.20	0.3	21.25	21.25	0.7	8,526	0.01%
2021/12/28	4	20.95	21	21.10	21.15	-17	8,505	-0.20%
2021/12/24	5	20.95	2	20.95	20.95	3	8,742	0.03%
2021/12/23	1.1	20.85	0	0.00	20.95	1.1	8,790	0.01%
2021/12/22	0	0.00	0.4	20.90	20.85	-0.4	8,956	0.00%
2021/12/21	0.9	20.90	30	20.88	20.90	-29.1	9,031	-0.32%
2021/12/20	5	20.75	20	20.79	20.80	-15	9,052	-0.17%
2021/12/17	0	0.00	0.2	21.00	21.00	-0.2	9,043	0.00%
2021/12/16	1	20.80	0	0.00	20.80	1	9,053	0.01%
2021/12/15	3	20.82	0	0.00	20.80	3	9,468	0.03%
2021/12/14	2	20.85	0	0.00	20.95	2	9,842	0.02%
2021/12/13	1	21.00	30	21.15	21.05	-29	10,125	-0.29%
2021/12/10	4	21.00	51	21.10	21.00	-47	10,328	-0.46%
2021/12/09	0.6	20.95	4	20.96	21.00	-3.4	10,456	-0.03%
2021/12/08	0	0.00	2.1	20.85	20.90	-2.1	10,635	-0.02%
2021/12/07	1	20.80	115	20.79	20.80	-114	10,683	-1.07%	大賣/鉅額交易
2021/12/02	1	20.45	0.4	20.55	20.55	0.6	10,753	0.01%
2021/12/01	4	20.35	86.3	20.50	20.60	-82.3	10,836	-0.76%
2021/11/30	1	20.20	50	20.55	20.20	-49	10,988	-0.45%
2021/11/29	110	20.45	0	0.00	20.45	110	10,680	1.03%	大買/鉅額交易
2021/11/26	32	20.61	0	0.00	20.55	32	10,784	0.30%
2021/11/25	2	20.75	60	20.85	20.85	-58	10,914	-0.53%
2021/11/24	1	20.80	0	0.00	20.80	1	11,235	0.01%
2021/11/23	1	20.80	0	0.00	20.75	1	11,761	0.01%
2021/11/22	31	20.90	50	20.95	20.90	-19	12,009	-0.16%
2021/11/19	17	21.00	0	0.00	20.95	17	12,108	0.14%
2021/11/18	3	21.20	2.2	21.20	21.20	0.9	12,194	0.01%
2021/11/17	1	20.95	0	0.00	21.10	1	12,132	0.01%
2021/11/16	3	20.88	0.1	20.90	20.95	3	12,146	0.02%
2021/11/15	6	20.90	10	20.95	20.90	-4	12,319	-0.03%
2021/11/12	11	20.75	9.1	20.66	20.75	1.9	12,284	0.02%
2021/11/11	8	20.56	0.6	20.59	20.50	7.4	12,409	0.06%
2021/11/10	0	0.00	7	20.52	20.60	-7	12,565	-0.06%
2021/11/09	0	0.00	6	20.40	20.45	-6	12,575	-0.05%
2021/11/05	0	0.00	0	20.35	20.35	0	12,833	0.00%
2021/10/28	0	0.00	3.2	20.35	20.40	-3.2	13,083	-0.02%
2021/10/27	0.8	20.45	0	0.00	20.35	0.8	13,141	0.01%
2021/10/26	0	0.00	1.7	20.44	20.50	-1.7	13,242	-0.01%
2021/10/25	0	0.00	3	20.30	20.35	-3	13,196	-0.02%
2021/10/21	0	0.00	1	20.40	20.35	-1	13,380	-0.01%
2021/10/20	0	0.00	1	20.30	20.35	-1	13,479	-0.01%
2021/10/19	1.9	20.30	0	0.00	20.25	1.9	13,555	0.01%
2021/10/15	0.9	20.15	0.1	20.20	20.20	0.8	13,910	0.01%
2021/10/14	0.4	20.15	10	20.10	20.05	-9.7	13,957	-0.07%
2021/10/13	0.4	20.20	9.5	20.15	20.10	-9.2	14,078	-0.07%
2021/10/12	4.2	20.03	1.1	20.15	20.10	3.1	14,197	0.02%
2021/10/08	1.3	20.30	0	0.00	20.15	1.3	14,142	0.01%
2021/10/06	1	20.05	5	20.20	20.20	-4	14,303	-0.03%
2021/10/01	12	20.14	0	0.00	20.25	12	14,398	0.08%
2021/09/30	0	0.00	5	20.26	20.40	-5	14,205	-0.04%
2021/09/29	1	20.15	2	20.30	20.35	-1	14,165	-0.01%
2021/09/28	0	0.00	1	20.40	20.45	-1	14,079	-0.01%
2021/09/27	0	0.00	2	20.55	20.55	-2	14,037	-0.01%
2021/09/24	4.2	20.51	8	20.45	20.55	-3.8	14,010	-0.03%
2021/09/23	0.7	20.30	0	0.00	20.45	0.7	13,983	0.01%
2021/09/22	17	20.10	3	20.18	20.15	14	13,981	0.10%
2021/09/17	21	20.54	6	20.65	20.50	15	13,614	0.11%
2021/09/16	15	20.51	1.1	20.55	20.55	13.9	13,223	0.11%
2021/09/15	14	21.13	5.6	21.06	21.10	8.4	12,919	0.07%
2021/09/14	17	21.15	7	21.10	21.15	10	12,725	0.08%
2021/09/13	3	20.98	32.2	21.03	21.05	-29.2	12,555	-0.23%
2021/09/10	0	0.00	59	20.84	20.95	-59	12,417	-0.48%
2021/09/09	3	20.80	0	0.00	20.80	3	12,590	0.02%
2021/09/08	10	20.90	0.7	20.90	20.90	9.3	12,510	0.07%
2021/09/07	2.7	20.87	5	20.85	20.90	-2.3	12,485	-0.02%
2021/09/06	1.1	20.90	8	20.97	20.95	-7	12,482	-0.06%
2021/09/03	0	0.00	8.9	20.90	20.95	-8.9	12,341	-0.07%
2021/09/02	7	20.59	11	20.63	20.65	-4	12,183	-0.03%
2021/09/01	24	20.68	6	20.77	20.60	18	12,052	0.15%
2021/08/31	6	20.58	2	20.60	20.90	4	11,840	0.03%
2021/08/30	49	20.50	39	20.47	20.70	10	11,577	0.09%
2021/08/27	16.7	20.37	20.1	20.34	20.45	-3.5	11,224	-0.03%
2021/08/26	3	19.95	35	19.95	19.95	-32	10,698	-0.30%
2021/08/24	0	0.00	92	19.68	19.80	-92	10,427	-0.88%
2021/08/23	2	19.50	1.2	19.60	19.50	0.8	10,279	0.01%
2021/08/20	3	19.43	4.2	19.58	19.60	-1.2	10,324	-0.01%
2021/08/19	6	19.58	2	19.45	19.50	4	10,540	0.04%
2021/08/18	1	19.65	0.1	19.65	19.75	0.9	10,374	0.01%
2021/08/17	3	19.50	25	19.67	19.75	-22	10,361	-0.21%
2021/08/16	37	19.55	17	19.56	19.60	20	10,193	0.20%
2021/08/13	0	0.00	2	19.70	19.70	-2	10,051	-0.02%
2021/08/12	10	19.71	2	19.75	19.80	8	10,022	0.08%
2021/08/11	10	19.80	9.3	19.72	19.80	0.7	9,922	0.01%
2021/08/10	0	0.00	6	19.75	19.65	-6	9,839	-0.06%
2021/08/09	3	19.55	16	19.70	19.75	-13	10,120	-0.13%
2021/08/06	8	19.60	0	0.00	19.70	8	10,091	0.08%
2021/08/05	2	19.65	79	19.62	19.70	-77	10,269	-0.75%
2021/08/04	0	0.00	12	19.51	19.55	-12	10,852	-0.11%
2021/08/03	0	0.00	7	19.44	19.50	-7	11,048	-0.06%
2021/08/02	1	19.40	1	19.40	19.50	0	11,217	0.00%
2021/07/30	0	0.00	30.3	19.35	19.30	-30.3	11,201	-0.27%
2021/07/29	0	0.00	8	19.38	19.45	-8	11,192	-0.07%
2021/07/28	0	0.00	2	19.23	19.35	-2	11,299	-0.02%
2021/07/27	0	0.00	33	19.35	19.40	-33	11,570	-0.29%
2021/07/26	0	0.00	5	19.40	19.35	-5	11,866	-0.04%
2021/07/23	3	19.50	1	19.45	19.45	2	11,931	0.02%
2021/07/22	10	19.40	9.7	19.39	19.45	0.3	12,126	0.00%
2021/07/21	30	19.10	0.1	19.15	19.15	29.9	12,493	0.24%
2021/07/20	23	19.05	20	19.10	19.05	3	12,603	0.02%
2021/07/19	0	0.00	500	19.00	19.20	-500	12,564	-3.98%	大賣/鉅額交易
2021/07/16	10	19.03	2.2	19.07	19.10	7.8	12,609	0.06%
2021/07/15	0	0.00	1	19.00	19.00	-1	12,598	-0.01%
2021/07/14	10	18.95	0	0.00	18.95	10	12,695	0.08%
2021/07/13	0	0.00	7	18.94	19.00	-7	12,744	-0.05%
2021/07/12	12	18.90	3	18.88	18.80	9	12,765	0.07%
2021/07/09	2	18.50	2.1	18.65	18.65	-0.1	12,795	0.00%
2021/07/08	4	18.63	0	0.00	18.60	4	12,882	0.03%
2021/07/06	5	18.45	20	18.45	18.60	-15	13,095	-0.11%
2021/07/05	2	18.40	6	18.35	18.40	-4	13,124	-0.03%
2021/07/02	0	0.00	1	18.40	18.30	-1	13,086	-0.01%
2021/06/30	0	0.00	8.1	18.41	18.45	-8.1	13,210	-0.06%
2021/06/29	2	18.43	0	0.00	18.40	2	13,254	0.02%
2021/06/24	5	18.35	1	18.40	18.30	4	13,573	0.03%
2021/06/23	0	0.00	1	18.30	18.25	-1	13,662	-0.01%
2021/06/21	4	18.05	0	0.00	18.10	4	13,658	0.03%
2021/06/18	21	18.10	0	0.00	18.10	21	13,578	0.15%
2021/06/17	2	18.15	0	0.00	18.25	2	13,394	0.01%
2021/06/11	30	18.30	0.4	18.30	18.25	29.6	13,704	0.22%
2021/06/10	21	18.34	10	18.26	18.30	11	13,905	0.08%
2021/06/08	0	0.00	4	18.25	18.30	-4	13,996	-0.03%
2021/06/04	0	0.00	4	18.30	18.30	-4	14,237	-0.03%
2021/06/03	0	0.00	2	18.45	18.40	-2	14,414	-0.01%
2021/06/02	5	18.45	1	18.50	18.40	4	14,503	0.03%
2021/05/31	0	0.00	3	18.25	18.25	-3	14,649	-0.02%
2021/05/28	0	0.00	1.1	18.16	18.15	-1.1	14,824	-0.01%
2021/05/27	51.4	18.00	0	0.00	18.15	51.4	14,871	0.35%
2021/05/26	0	0.00	1	18.10	18.10	-1	14,865	-0.01%
2021/05/25	3	18.03	0	0.00	18.00	3	14,969	0.02%
2021/05/21	1	18.00	51	17.95	18.05	-50	15,186	-0.33%
2021/05/20	2	17.88	2	17.93	17.85	0	15,259	0.00%
2021/05/19	5	17.98	0	0.00	17.90	5	15,291	0.03%
2021/05/18	0	0.00	2	18.08	18.05	-2	15,376	-0.01%
2021/05/17	59	17.87	27	17.67	17.60	32	15,525	0.21%
2021/05/13	12	17.93	177	17.91	17.85	-165	15,148	-1.09%	大賣/鉅額交易
2021/05/12	56.6	18.24	8	18.37	17.95	48.6	14,846	0.33%
2021/05/11	30	18.80	7	18.71	18.70	23	14,208	0.16%
2021/05/10	31.7	19.08	44	19.02	19.10	-12.3	14,073	-0.09%
2021/05/07	3	18.90	11	18.91	18.90	-8	14,200	-0.06%
2021/05/06	9	18.75	1	18.80	18.90	8	14,360	0.06%
2021/05/05	10	18.60	1	18.70	18.60	9	14,349	0.06%
2021/05/04	9.6	18.54	6	18.81	18.55	3.6	14,263	0.03%
2021/05/03	46	18.68	277	18.78	18.70	-231	13,977	-1.65%	大賣/鉅額交易
2021/04/29	34.2	19.02	1	19.10	19.00	33.2	13,824	0.24%
2021/04/28	18	19.05	6	19.06	19.10	12	13,688	0.09%
2021/04/27	46.2	19.29	1	19.25	19.25	45.2	13,701	0.33%
2021/04/26	19	19.53	17.8	19.58	19.80	1.2	13,132	0.01%
2021/04/23	2	19.40	12.3	19.39	19.45	-10.3	12,946	-0.08%
2021/04/22	2	19.45	1	19.45	19.50	1	12,998	0.01%
2021/04/21	6.3	19.48	10.3	19.50	19.45	-4.1	12,883	-0.03%
2021/04/20	4	19.50	429	19.50	19.65	-425	12,834	-3.31%	大賣/鉅額交易
2021/04/19	1	19.25	12.1	19.29	19.50	-11.1	12,726	-0.09%
2021/04/16	2	19.15	1.2	19.24	19.25	0.8	12,615	0.01%
2021/04/15	27.6	19.20	9.2	19.20	19.20	18.4	12,660	0.15%
2021/04/14	7	18.91	16	18.95	19.00	-9	12,435	-0.07%
2021/04/13	5.1	18.88	21	18.86	18.80	-15.9	12,321	-0.13%
2021/04/12	27	18.52	0	0.00	18.60	27	12,221	0.22%
2021/04/09	10	18.60	2	18.60	18.55	8	12,179	0.07%
2021/04/08	5	18.65	2	18.70	18.65	3	12,192	0.02%
2021/04/07	15	18.70	5	18.70	18.75	10	12,406	0.08%
2021/04/06	21	18.70	9	18.75	18.70	12	12,315	0.10%
2021/04/01	0	0.00	14	18.69	18.65	-14	12,249	-0.11%
2021/03/31	0	0.00	29.2	18.62	18.65	-29.2	12,180	-0.24%
2021/03/30	15.1	18.45	80.1	18.54	18.60	-65	12,000	-0.54%
2021/03/29	3	18.42	6	18.40	18.45	-3	11,801	-0.03%
2021/03/26	0	0.00	0.2	18.35	18.35	-0.2	11,753	0.00%
2021/03/25	1	18.35	12.2	18.30	18.35	-11.2	11,694	-0.10%
2021/03/24	9	18.25	1.5	18.22	18.25	7.5	11,846	0.06%
2021/03/23	11	18.20	7	18.25	18.20	4	11,824	0.03%
2021/03/22	11	18.22	1	18.20	18.20	10	11,895	0.08%
2021/03/19	27.9	18.23	12	18.22	18.30	15.9	11,924	0.13%
2021/03/18	0	0.00	3	18.40	18.35	-3	11,716	-0.03%
2021/03/17	10.1	18.40	1	18.40	18.40	9.1	11,720	0.08%
2021/03/16	5	18.55	66.2	18.55	18.55	-61.2	11,608	-0.53%
2021/03/15	38	18.38	54.8	18.40	18.35	-16.8	11,566	-0.15%
2021/03/12	3.1	18.20	18	18.25	18.35	-14.9	11,730	-0.13%
2021/03/11	28	18.34	11.2	18.31	18.30	16.8	11,793	0.14%
2021/03/10	0	0.00	1	18.30	18.30	-1	11,705	-0.01%
2021/03/09	0	18.30	112	18.25	18.30	-112	11,697	-0.96%	大賣/鉅額交易
2021/03/08	0	18.10	0	0.00	18.00	0	11,582	0.00%
2021/03/05	4	18.03	0	0.00	18.05	4	11,527	0.03%
2021/03/04	1	18.05	0	0.00	18.15	1	12,006	0.01%
2021/03/03	0.5	18.25	3	18.20	18.20	-2.5	11,946	-0.02%
2021/03/02	1	18.00	5	18.15	18.00	-4	11,757	-0.03%
2021/02/26	14	18.00	0	0.00	18.15	14	11,657	0.12%
2021/02/25	23	18.26	4	18.25	18.30	19	11,385	0.17%
2021/02/24	24	18.16	4	18.18	18.20	20	11,299	0.18%
2021/02/23	5	18.15	4	18.17	18.15	1	11,252	0.01%
2021/02/22	0	0.00	9.3	17.94	17.90	-9.3	11,144	-0.08%
2021/02/19	4.2	17.80	18	17.90	17.90	-13.8	11,139	-0.12%
2021/02/18	1	17.90	9.9	17.97	17.90	-8.9	11,114	-0.08%
2021/02/17	10	17.79	2	17.80	17.80	8	11,076	0.07%
2021/02/05	0.2	17.50	0	0.00	17.45	0.2	10,857	0.00%
2021/02/04	0.9	17.45	2	17.43	17.40	-1.1	10,894	-0.01%
2021/02/03	2	17.25	0	0.00	17.40	2	11,101	0.02%
2021/02/02	2	17.28	0	0.00	17.25	2	11,225	0.02%
2021/02/01	1.1	17.31	4	17.38	17.20	-2.9	11,234	-0.03%
2021/01/29	23	17.22	0	0.00	17.15	23	11,168	0.21%
2021/01/28	5	17.31	0	0.00	17.30	5	10,905	0.05%
2021/01/27	11.4	17.42	3	17.43	17.40	8.3	10,698	0.08%
2021/01/26	5.1	17.44	2	17.50	17.45	3.1	10,625	0.03%
2021/01/25	3.1	17.47	0	0.00	17.50	3.1	10,620	0.03%
2021/01/22	14	17.49	3	17.50	17.45	11	10,667	0.10%
2021/01/21	4.1	17.63	6	17.70	17.60	-2	10,581	-0.02%
2021/01/20	24	17.73	0	0.00	17.60	24	10,516	0.23%
2021/01/18	3.1	17.89	2	17.90	17.90	1.1	10,180	0.01%
2021/01/15	13	18.03	1	18.00	17.95	12	10,097	0.12%
2021/01/14	0	0.00	2	18.20	18.15	-2	10,015	-0.02%
2021/01/13	0	0.00	5	18.15	18.15	-5	10,011	-0.05%
2021/01/12	0	0.00	15	18.05	18.05	-15	10,006	-0.15%
2021/01/11	0	0.00	10	18.25	18.30	-10	9,971	-0.10%
2021/01/08	0	0.00	9.8	18.24	18.30	-9.8	9,947	-0.10%
2021/01/07	8	18.05	6	18.09	18.10	2	9,772	0.02%
2021/01/06	10	18.01	9	18.00	18.00	1	9,778	0.01%
2021/01/04	0	0.00	5.2	18.16	18.15	-5.2	9,757	-0.05%
2020/12/31	1.2	18.28	0.5	18.30	18.25	0.7	9,683	0.01%
2020/12/30	0	0.00	26.6	18.12	18.35	-26.6	9,616	-0.28%
2020/12/29	0	0.00	2	17.90	17.95	-2	9,377	-0.02%
2020/12/28	0	0.00	2.4	17.91	17.95	-2.4	9,414	-0.03%
2020/12/25	1	17.85	13.5	17.85	17.90	-12.5	9,421	-0.13%
2020/12/24	0	0.00	20	17.78	17.75	-20	9,443	-0.21%
2020/12/23	2	17.70	0	0.00	17.70	2	9,477	0.02%
2020/12/22	3	17.75	0	0.00	17.75	3	9,566	0.03%
2020/12/21	10	17.80	23	17.89	17.95	-13	9,821	-0.13%
2020/12/18	6	17.67	0	0.00	17.65	6	9,876	0.06%
2020/12/17	1	17.70	0.1	17.85	17.80	0.9	9,776	0.01%
2020/12/15	4.1	17.60	13.3	17.61	17.65	-9.2	9,774	-0.09%
2020/12/14	10	17.80	0	0.00	17.75	10	9,665	0.10%
2020/12/11	2.1	17.66	9	17.80	17.75	-6.9	9,673	-0.07%
2020/12/10	1	17.75	2	17.75	17.70	-1	9,566	-0.01%
2020/12/09	11	17.68	22.6	17.67	17.70	-11.6	9,546	-0.12%
2020/12/08	14.1	17.85	20	17.83	17.80	-5.9	9,439	-0.06%
2020/12/07	1	18.05	0.8	18.15	18.10	0.2	9,191	0.00%
2020/12/04	0	0.00	10	18.10	18.20	-10	9,112	-0.11%
2020/12/03	0	0.00	1	18.05	18.05	-1	9,059	-0.01%
2020/12/02	12	18.05	2	18.10	18.10	10	9,028	0.11%
2020/12/01	3	18.08	2	18.15	18.15	1	9,127	0.01%
2020/11/30	18	18.11	19	18.15	18.15	-1	9,133	-0.01%
2020/11/27	0	0.00	9	18.22	18.25	-9	8,684	-0.10%
2020/11/25	5.8	18.26	0.1	18.30	18.25	5.7	8,971	0.06%
2020/11/23	0	0.00	2	18.40	18.40	-2	8,948	-0.02%
2020/11/18	0	0.00	0.6	18.51	18.60	-0.6	8,887	-0.01%
2020/11/17	0	0.00	11.8	18.49	18.50	-11.8	8,824	-0.13%
2020/11/16	2.4	18.48	10.4	18.41	18.50	-8	9,026	-0.09%
2020/11/13	0	0.00	1	18.20	18.30	-1	9,039	-0.01%
2020/11/12	12.1	18.27	1	18.35	18.30	11.1	9,077	0.12%
2020/11/11	0	0.00	7	18.44	18.60	-7	9,078	-0.08%
2020/11/10	12	18.11	3	18.03	18.15	9	8,999	0.10%
2020/11/09	4	17.95	7	17.91	17.95	-3	9,418	-0.03%
2020/11/05	0	0.00	0.3	17.60	17.65	-0.3	10,049	0.00%
2020/11/04	2	17.45	0	0.00	17.50	2	10,219	0.02%
2020/11/03	1	17.55	10	17.55	17.55	-9	10,329	-0.09%
2020/11/02	0.3	17.50	1.3	17.22	17.45	-1	10,413	-0.01%
2020/10/30	9.3	17.23	6.1	17.20	17.20	3.2	10,425	0.03%
2020/10/29	2	17.35	3	17.30	17.25	-1	10,416	-0.01%
2020/10/28	6.9	17.42	0	0.00	17.45	6.9	10,413	0.07%
2020/10/27	6.8	17.42	4.1	17.43	17.45	2.7	10,478	0.03%
2020/10/26	1	17.55	0	0.00	17.50	1	10,548	0.01%
2020/10/23	1	17.45	4	17.45	17.40	-3	10,651	-0.03%
2020/10/22	1	17.40	0	0.00	17.45	1	10,777	0.01%
2020/10/21	13	17.35	12.8	17.35	17.30	0.2	10,929	0.00%
2020/10/20	5	17.34	0	0.00	17.40	5	10,978	0.05%
2020/10/19	2.3	17.41	1.2	17.46	17.40	1.2	10,950	0.01%
2020/10/16	10	17.48	12.6	17.44	17.40	-2.6	10,964	-0.02%
2020/10/15	6.9	17.51	1	17.55	17.50	5.9	10,986	0.05%
2020/10/14	1.1	17.65	2	17.65	17.55	-0.9	11,015	-0.01%
2020/10/13	31	17.60	2	17.60	17.55	29	10,979	0.26%
2020/10/12	9	17.75	0	0.00	17.80	9	10,960	0.08%
2020/10/08	8.4	17.77	0	0.00	17.80	8.4	11,029	0.08%
2020/10/07	1.9	17.87	0	0.00	17.80	1.9	11,093	0.02%
2020/10/06	5	17.80	2	17.85	17.90	3	11,200	0.03%
2020/10/05	3	17.68	2	17.80	17.75	1	11,246	0.01%
2020/09/30	3	17.72	2	17.85	17.65	1	11,276	0.01%
2020/09/29	8	17.76	0	0.00	17.70	8	11,284	0.07%
2020/09/28	3	17.75	20.1	17.70	17.75	-17.1	11,378	-0.15%
2020/09/25	2	17.43	8	17.30	17.50	-6	11,471	-0.05%
2020/09/24	28.4	17.37	2	17.30	17.25	26.4	11,389	0.23%
2020/09/23	19	17.73	0	0.00	17.70	19	11,189	0.17%
2020/09/22	12	17.84	23	17.87	17.80	-11	11,077	-0.10%
2020/09/21	13	18.02	2	17.95	17.95	11	11,089	0.10%
2020/09/18	2	18.05	0	0.00	18.15	2	11,113	0.02%
2020/09/17	1	18.00	0	0.00	18.00	1	11,057	0.01%
2020/09/15	2	18.05	0	0.00	18.15	2	11,089	0.02%
2020/09/14	3	18.02	0.1	18.20	18.10	2.9	11,297	0.03%
2020/09/11	8	17.95	6	17.95	18.10	2	11,344	0.02%
2020/09/10	3	17.90	0	0.00	18.05	3	11,362	0.03%
2020/09/09	6	17.94	0	0.00	18.00	6	11,490	0.05%
2020/09/08	2	18.05	8.5	18.06	18.10	-6.5	11,601	-0.06%
2020/09/07	0	0.00	21	17.90	18.00	-21	11,831	-0.18%
2020/09/04	7	17.90	20	17.90	17.80	-13	11,982	-0.11%
2020/09/03	3	18.00	0	0.00	18.00	3	11,939	0.03%
2020/09/02	6.7	18.00	0	0.00	18.00	6.7	11,980	0.06%
2020/09/01	6	18.09	10	18.10	18.05	-4	11,996	-0.03%
2020/08/31	6	18.23	0	0.00	18.05	6	11,938	0.05%
2020/08/28	1	18.40	0	0.00	18.45	1	11,760	0.01%
2020/08/27	4	18.39	0	0.00	18.40	4	11,945	0.03%
2020/08/26	4	18.48	0	0.00	18.50	4	11,945	0.03%
2020/08/25	5	18.46	1	18.50	18.45	4	12,090	0.03%
2020/08/24	11	18.45	0	0.00	18.40	11	12,362	0.09%
2020/08/21	5	18.50	0.3	18.70	18.60	4.7	12,414	0.04%
2020/08/20	19	18.52	2	18.50	18.45	17	12,423	0.14%
2020/08/19	2	18.85	1	18.85	18.80	1	12,273	0.01%
2020/08/17	14	18.78	9	18.81	18.80	5	12,283	0.04%
2020/08/14	5	18.84	0	0.00	18.80	5	12,268	0.04%
2020/08/13	22.2	18.88	4	18.79	18.95	18.2	12,163	0.15%
2020/08/12	18.4	20.13	10	20.10	20.15	8.4	11,672	0.07%
2020/08/11	23	20.20	1	20.15	20.15	22	11,323	0.19%
2020/08/10	1	20.35	0	0.00	20.30	1	11,058	0.01%
2020/08/07	1	20.40	2	20.43	20.40	-1	10,928	-0.01%
2020/08/06	0	0.00	3	20.32	20.40	-3	10,860	-0.03%
2020/08/05	14	20.14	3	20.15	20.15	11	10,867	0.10%
2020/08/04	1	20.00	6	20.06	20.00	-5	10,947	-0.05%
2020/08/03	5.7	20.01	0	0.00	20.00	5.7	10,886	0.05%
2020/07/31	2	20.15	2	20.15	20.10	0	10,802	0.00%
2020/07/30	11	20.14	5.2	20.15	20.15	5.8	10,800	0.05%
2020/07/28	0.1	19.95	1.8	19.87	19.95	-1.7	10,876	-0.02%
2020/07/27	7	19.89	0	0.00	19.85	7	11,090	0.06%
2020/07/24	55	20.05	0	0.00	20.00	55	11,168	0.49%
2020/07/23	4	20.10	4	20.15	20.15	0	11,310	0.00%
2020/07/22	8.8	20.15	1	20.20	20.20	7.8	11,440	0.07%
2020/07/20	0	0.00	94	20.10	20.05	-94	11,536	-0.81%
2020/07/16	0	0.00	15	20.15	20.05	-15	11,941	-0.13%
2020/07/15	2	20.05	0	0.00	20.20	2	11,980	0.02%
2020/07/14	1	20.05	0	0.00	20.05	1	12,057	0.01%
2020/07/13	9.1	20.05	0	0.00	20.05	9.1	12,172	0.07%
2020/07/10	8	20.11	7	20.10	20.15	1	12,355	0.01%
2020/07/09	0	0.00	17.2	20.28	20.20	-17.2	12,516	-0.14%
2020/07/08	8	20.28	2	20.35	20.35	6	12,750	0.05%
2020/07/07	2	20.35	1	20.30	20.35	1	12,910	0.01%
2020/07/06	1	20.45	14	20.39	20.50	-13	12,931	-0.10%
2020/07/03	2	20.15	50	20.20	20.15	-48	12,943	-0.37%
2020/07/02	0	0.00	6	20.05	20.10	-6	13,072	-0.05%
2020/07/01	0	0.00	2.8	20.03	20.05	-2.8	13,325	-0.02%
2020/06/30	432	20.01	3	20.00	20.00	429	13,492	3.18%	大買/鉅額交易
2020/06/29	408	19.85	15	19.85	19.90	393	13,603	2.89%	大買/鉅額交易
2020/06/24	52	20.00	1	20.00	19.90	51	13,766	0.37%
2020/06/23	0	0.00	2	19.93	19.90	-2	14,052	-0.01%
2020/06/22	2	19.83	3	19.80	19.90	-1	14,208	-0.01%
2020/06/18	13	19.90	0.9	20.05	19.90	12.1	14,923	0.08%
2020/06/16	2	20.05	3	19.92	19.95	-1	15,907	-0.01%
2020/06/15	46	19.70	20	19.75	19.70	26	16,606	0.16%
2020/06/12	27	19.71	3	19.82	19.80	24	17,069	0.14%
2020/06/11	3	20.18	25	20.08	20.05	-22	17,638	-0.12%
2020/06/09	2	20.28	12.1	20.25	20.35	-10.1	18,635	-0.05%
2020/06/08	15	20.28	1	20.30	20.35	14	19,268	0.07%
2020/06/05	37	20.18	7	20.17	20.20	30	19,397	0.15%
2020/06/04	16	20.22	0	0.00	20.25	16	19,814	0.08%
2020/06/03	20	20.19	6.5	20.23	20.30	13.5	20,194	0.07%
2020/06/02	6	19.77	0	0.00	19.90	6	20,134	0.03%
2020/06/01	0	0.00	4	19.74	19.65	-4	20,134	-0.02%
2020/05/29	24	19.44	1	19.40	19.45	23	20,023	0.11%
2020/05/28	32	19.50	5.1	19.58	19.50	26.9	19,771	0.14%
2020/05/27	314	19.45	48	19.50	19.50	266	20,080	1.32%	大買/鉅額交易
2020/05/26	4	19.43	6	19.46	19.40	-2	20,220	-0.01%
2020/05/25	2	19.15	1	19.20	19.20	1	20,268	0.00%
2020/05/22	18	19.13	0	0.00	19.10	18	20,435	0.09%
2020/05/21	2	19.43	0.1	19.50	19.40	1.9	20,539	0.01%
2020/05/20	1	19.30	0	0.00	19.40	1	20,653	0.00%
2020/05/18	1	19.05	0	0.00	19.00	1	20,864	0.00%
2020/05/15	6	19.01	0	0.00	19.00	6	20,810	0.03%
2020/05/14	3	19.10	5	19.05	19.05	-2	20,703	-0.01%
2020/05/13	6	19.17	0	19.30	19.20	6	20,668	0.03%
2020/05/12	15	19.20	4	19.25	19.15	11	20,684	0.05%
2020/05/11	10	19.44	0	0.00	19.35	10	20,613	0.05%
2020/05/08	9	19.10	0	0.00	19.05	9	20,489	0.04%
2020/05/07	1	19.00	0	0.00	18.95	1	20,559	0.00%
2020/05/06	9	18.96	42	19.02	18.95	-33	20,609	-0.16%
2020/05/05	1	19.05	1	19.00	19.05	0	20,639	0.00%
2020/05/04	4	18.96	0	0.00	19.00	4	20,717	0.02%
2020/04/30	0	0.00	10.3	19.38	19.45	-10.3	20,655	-0.05%
2020/04/29	7	19.21	33	19.17	19.20	-26	20,648	-0.13%
2020/04/28	161	18.81	4	18.78	18.90	157	20,607	0.76%	大買/鉅額交易
2020/04/27	90	18.30	0	0.00	18.35	90	21,054	0.43%
2020/04/24	15	18.10	5	18.10	18.05	10	21,010	0.05%
2020/04/23	1	18.05	4	18.15	18.05	-3	20,911	-0.01%
2020/04/22	3	18.00	0	0.00	18.05	3	20,838	0.01%
2020/04/21	26	18.19	0	0.00	18.05	26	20,752	0.13%
2020/04/20	43	18.57	11.8	18.59	18.55	31.2	20,477	0.15%
2020/04/17	105	18.94	2	18.88	18.65	103	20,474	0.50%	大買/鉅額交易
2020/04/16	557	18.70	0	0.00	18.60	557	20,299	2.74%	大買/鉅額交易
2020/04/15	517	18.81	1	19.00	18.90	516	20,134	2.56%	大買/鉅額交易
2020/04/14	11	18.42	3	18.45	18.50	8	19,874	0.04%
2020/04/13	7	18.19	4	18.20	18.15	3	19,681	0.02%
2020/04/10	21	18.50	22.2	18.60	18.70	-1.2	19,420	-0.01%
2020/04/09	8	18.30	10	18.31	18.35	-2	19,230	-0.01%
2020/04/07	3	18.10	5	18.05	18.10	-2	18,940	-0.01%
2020/04/06	11	17.79	15	17.93	17.95	-4	18,833	-0.02%
2020/04/01	35	17.87	3	17.85	17.80	32	18,499	0.17%
2020/03/31	8	18.08	0	0.00	18.05	8	18,287	0.04%
2020/03/30	24	17.81	10	17.80	18.05	14	18,042	0.08%
2020/03/27	69	18.28	2	18.40	18.10	67	17,787	0.38%
2020/03/26	11	17.73	35.1	17.83	18.00	-24.1	17,500	-0.14%
2020/03/25	68	17.97	64	17.85	17.95	4	17,513	0.02%
2020/03/24	31	17.69	36.1	17.61	17.50	-5.1	16,969	-0.03%
2020/03/23	25.1	16.67	33	16.97	17.00	-7.9	16,761	-0.05%
2020/03/20	33	17.20	69	17.28	17.65	-36	16,517	-0.22%
2020/03/19	187.1	16.66	119	16.21	16.15	68.1	15,734	0.43%	大買/大賣/
2020/03/18	56	17.46	30	17.59	17.50	26	14,982	0.17%
2020/03/17	102	17.99	122	17.92	17.85	-20	14,459	-0.14%	大買/大賣/
2020/03/16	72	18.98	263	19.10	18.75	-191	13,625	-1.40%	大賣/鉅額交易
2020/03/13	296	19.44	132	18.94	19.55	164	13,086	1.25%	大買/大賣/鉅額交易
2020/03/12	67.1	20.14	9	20.17	20.00	58.1	12,287	0.47%
2020/03/11	13	20.80	15.7	20.81	20.75	-2.7	11,610	-0.02%
2020/03/10	43	20.63	25	20.79	20.90	18	11,333	0.16%
2020/03/09	53	21.11	68	21.06	21.05	-15	10,878	-0.14%
2020/03/06	25.5	21.57	0	0.00	21.40	25.5	10,379	0.25%
2020/03/05	4	21.60	0	0.00	21.65	4	10,227	0.04%
2020/03/03	3	21.45	0	0.00	21.45	3	10,137	0.03%
2020/03/02	14	21.26	1	21.25	21.25	13	10,019	0.13%
2020/02/27	5	21.52	10.8	21.55	21.55	-5.8	10,055	-0.06%
2020/02/26	1.5	21.58	1	21.55	21.55	0.5	9,910	0.00%
2020/02/25	6.9	21.63	4	21.58	21.65	2.9	9,729	0.03%
2020/02/24	13	21.71	0	0.00	21.70	13	9,605	0.14%
2020/02/21	5	21.97	0	0.00	21.90	5	9,320	0.05%
2020/02/20	15	22.21	1	22.30	22.10	14	9,135	0.15%
2020/02/19	49	22.02	4	21.93	22.15	45	8,980	0.50%
2020/02/18	16	21.84	42	21.85	21.90	-26	8,824	-0.30%
2020/02/17	0	0.00	1	21.80	21.85	-1	8,926	-0.01%
2020/02/13	40	21.89	2	21.88	21.85	38	8,991	0.42%
2020/02/12	51	21.79	0	0.00	21.80	51	9,133	0.56%
2020/02/11	25	21.78	0	0.00	21.75	25	9,100	0.27%
2020/02/10	2	21.73	1	21.70	21.75	1	9,110	0.01%
2020/02/07	12	21.84	2	21.85	21.80	10	9,049	0.11%
2020/02/06	3	21.95	1	21.95	21.90	2	9,067	0.02%
2020/02/05	9	21.71	2	21.65	21.75	7	9,015	0.08%
2020/02/04	15	21.56	0	0.00	21.60	15	8,980	0.17%
2020/02/03	15	21.24	105	21.24	21.40	-90	9,020	-1.00%	大賣/
2020/01/31	20	21.69	22	21.62	21.65	-2	8,818	-0.02%
2020/01/30	42	21.71	62.4	21.75	21.50	-20.4	8,640	-0.24%
2020/01/20	30	22.47	2	22.45	22.45	28	7,973	0.35%
2020/01/17	4	22.20	8.7	22.25	22.30	-4.7	7,876	-0.06%
2020/01/16	9	22.16	0	0.00	22.20	9	7,915	0.11%
2020/01/15	16	22.21	0	0.00	22.25	16	7,924	0.20%
2020/01/14	5	22.23	7.3	22.30	22.30	-2.3	7,920	-0.03%
2020/01/13	16	22.12	1	22.05	22.20	15	7,889	0.19%
2020/01/10	0	0.00	651.4	21.94	22.00	-651.4	7,800	-8.35%	大賣/鉅額交易
2020/01/09	5	21.90	5	21.90	21.90	0	7,784	0.00%
2020/01/08	1	21.85	0	0.00	21.80	1	7,815	0.01%
2020/01/07	0	0.00	6	21.90	22.00	-6	7,773	-0.08%
2020/01/06	10	21.93	0	0.00	21.90	10	7,792	0.13%
2020/01/03	0	0.00	2	22.05	22.05	-2	7,834	-0.03%
2020/01/02	6	21.98	0	0.00	22.00	6	7,861	0.08%
2019/12/31	3	22.00	0	0.00	22.00	3	7,849	0.04%
2019/12/27	0.2	22.10	10	22.05	22.10	-9.8	7,820	-0.13%
2019/12/26	0.1	22.00	0	0.00	22.00	0.1	7,860	0.00%
2019/12/25	5	22.00	0.6	22.00	21.95	4.4	8,036	0.06%
2019/12/24	2	21.95	0	0.00	21.95	2	8,136	0.02%
2019/12/23	10	22.00	0	0.00	22.05	10	8,179	0.12%
2019/12/19	0	0.00	0.1	22.15	22.20	-0.1	7,982	0.00%
2019/12/18	5	22.10	50	22.05	22.20	-45	7,992	-0.56%
2019/12/17	0	0.00	11	21.90	21.95	-11	8,077	-0.14%
2019/12/16	1	21.80	1	21.85	21.80	0	8,078	0.00%
2019/12/13	0	0.00	0.1	21.85	21.85	-0.1	8,162	0.00%
2019/12/12	0.2	21.80	0	0.00	21.75	0.2	8,200	0.00%
2019/12/06	3	21.62	0	0.00	21.60	3	8,696	0.03%
2019/12/04	1	21.65	0	0.00	21.75	1	8,783	0.01%
2019/12/03	1	21.65	0	0.00	21.75	1	8,850	0.01%
2019/12/02	3	21.65	0	0.00	21.70	3	8,940	0.03%
2019/11/29	3	21.75	0	0.00	21.70	3	8,940	0.03%
2019/11/28	1	21.85	0	0.00	21.90	1	8,922	0.01%
2019/11/27	2	21.88	0	0.00	21.95	2	9,056	0.02%
2019/11/26	2	21.95	0	0.00	21.75	2	9,130	0.02%
2019/11/25	0	0.00	3	21.90	21.90	-3	8,720	-0.03%
2019/11/22	10	21.75	0.2	21.80	21.75	9.8	8,910	0.11%
2019/11/21	6	21.73	0	0.00	21.70	6	9,034	0.07%
2019/11/20	1	21.85	0.5	21.95	21.90	0.5	8,972	0.01%
2019/11/18	1	21.80	0	0.00	21.90	1	9,096	0.01%
2019/11/15	2	21.80	18.7	21.80	21.80	-16.7	9,174	-0.18%
2019/11/14	10	21.61	10.4	21.60	21.60	-0.4	9,331	0.00%
2019/11/13	2	21.83	0	0.00	21.80	2	9,501	0.02%
2019/11/12	9	21.93	14	21.96	22.00	-5	10,102	-0.05%
2019/11/11	17	21.87	4	21.85	22.00	13	10,672	0.12%
2019/11/08	1	22.25	0	0.00	22.30	1	10,799	0.01%
2019/11/07	1.1	22.35	0	0.00	22.35	1.1	11,049	0.01%
2019/11/06	3.3	22.35	16	22.35	22.40	-12.7	11,094	-0.11%
2019/11/05	17	22.11	1	22.10	22.30	16	11,250	0.14%
2019/11/04	5	22.15	0	0.00	22.20	5	11,384	0.04%
2019/11/01	5	21.94	2	22.03	22.05	3	11,523	0.03%
2019/10/31	13	21.91	3	21.90	21.90	10	11,689	0.09%
2019/10/30	40	21.80	0	0.00	21.80	40	11,664	0.34%
2019/10/29	1	21.55	2	21.55	21.60	-1	11,879	-0.01%
2019/10/24	1	21.30	0	0.00	21.45	1	12,163	0.01%
2019/10/23	6	21.28	4	21.29	21.30	2	12,290	0.02%
2019/10/22	0	0.00	1	21.30	21.35	-1	12,355	-0.01%
2019/10/21	0	0.00	1	21.25	21.30	-1	12,387	-0.01%
2019/10/18	0	0.00	1	21.20	21.20	-1	12,427	-0.01%
2019/10/16	0	0.00	0.2	21.25	21.25	-0.2	12,497	0.00%
2019/10/14	5.3	21.11	0	0.00	21.20	5.3	12,570	0.04%
2019/10/09	2	21.05	21	21.10	21.10	-19	12,596	-0.15%
2019/10/08	2	21.10	6	21.20	21.20	-4	12,633	-0.03%
2019/10/07	3.1	21.07	0	0.00	21.10	3.1	12,751	0.02%
2019/10/04	5	21.00	7	21.05	21.10	-2	12,932	-0.02%
2019/10/03	5	21.05	4	21.10	21.05	1	12,971	0.01%
2019/10/02	0	0.00	3	21.30	21.20	-3	12,951	-0.02%
2019/10/01	0.7	21.30	0	0.00	21.30	0.7	12,897	0.01%
2019/09/27	7	21.01	39	21.00	20.95	-32	12,776	-0.25%
2019/09/26	1	21.15	0	0.00	21.15	1	12,765	0.01%
2019/09/25	5	21.12	2	21.10	21.15	3	12,843	0.02%
2019/09/24	1	21.15	47.4	21.15	21.20	-46.4	12,877	-0.36%
2019/09/23	0	0.00	13.1	21.28	21.25	-13.1	12,895	-0.10%
2019/09/20	19	21.15	5	21.10	21.25	14	12,970	0.11%
2019/09/19	7	21.15	21	21.19	21.20	-14	12,766	-0.11%
2019/09/18	5	21.24	0	0.00	21.20	5	12,728	0.04%
2019/09/17	1	21.10	0.2	21.15	21.10	0.8	12,648	0.01%
2019/09/16	7.5	20.91	0	0.00	20.95	7.5	12,747	0.06%
2019/09/12	1.4	21.00	5	20.95	20.95	-3.6	12,772	-0.03%
2019/09/11	0	0.00	1	20.80	20.95	-1	12,872	-0.01%
2019/09/10	10	20.70	7.1	20.67	20.85	2.9	12,801	0.02%
2019/09/09	26	20.45	3	20.43	20.50	23	12,754	0.18%
2019/09/06	34	20.30	6	20.27	20.30	28	12,782	0.22%
2019/09/05	5	20.06	10	20.10	20.15	-5	12,841	-0.04%
2019/09/04	2	19.93	0	0.00	20.00	2	13,162	0.02%
2019/09/03	1	19.95	0	0.00	19.90	1	13,435	0.01%
2019/08/29	2	19.60	0	0.00	19.70	2	13,587	0.01%
2019/08/28	1	19.65	0	0.00	19.65	1	13,623	0.01%
2019/08/27	2	19.70	1	19.70	19.75	1	13,695	0.01%
2019/08/26	26	19.68	0	0.00	19.65	26	13,660	0.19%
2019/08/22	2	19.90	0	0.00	19.90	2	13,762	0.01%
2019/08/21	10	19.87	0	0.00	19.85	10	14,122	0.07%
2019/08/20	3.6	19.97	1	19.95	19.95	2.6	14,070	0.02%
2019/08/19	4	19.86	26	19.90	19.95	-22	14,005	-0.16%
2019/08/16	28	19.56	23	19.84	19.85	5	13,875	0.04%
2019/08/15	441.1	19.61	1	19.70	19.65	440.1	13,621	3.23%	大買/鉅額交易
2019/08/14	8	21.47	12	21.45	21.50	-4	13,136	-0.03%
2019/08/13	46	21.28	0	0.00	21.20	46	12,625	0.36%
2019/08/12	2	21.45	2	21.45	21.40	0	12,379	0.00%
2019/08/08	2	21.25	21	21.25	21.35	-19	12,229	-0.16%
2019/08/07	16	21.27	10	21.35	21.25	6	12,227	0.05%
2019/08/06	371	21.10	3	21.05	21.20	368	12,198	3.02%	大買/鉅額交易
2019/08/05	4	21.30	30	21.35	21.30	-26	12,044	-0.22%
2019/08/02	10	21.32	10.2	21.32	21.35	-0.2	11,943	0.00%
2019/08/01	29	21.71	0	0.00	21.60	29	11,832	0.25%
2019/07/31	51	21.85	0	0.00	21.95	51	11,746	0.43%
2019/07/30	0	0.00	74	21.84	21.85	-74	11,457	-0.65%
2019/07/29	13.1	21.66	2	21.75	21.70	11.1	11,429	0.10%
2019/07/26	0	0.00	41	21.72	21.70	-41	11,397	-0.36%
2019/07/25	51	21.62	1	21.60	21.70	50	11,489	0.43%
2019/07/24	50	21.45	10	21.45	21.45	40	11,645	0.34%
2019/07/23	2	21.40	45	21.45	21.40	-43	11,654	-0.37%
2019/07/22	20	21.33	0	0.00	21.40	20	11,606	0.17%
2019/07/19	5	21.35	0	0.00	21.35	5	11,637	0.04%
2019/07/18	20	21.25	10.3	21.30	21.30	9.7	11,666	0.08%
2019/07/17	4	21.15	78	21.17	21.30	-74	11,652	-0.64%
2019/07/16	2	21.13	20	21.15	21.20	-18	11,570	-0.16%
2019/07/15	3	21.17	21.3	21.15	21.20	-18.3	11,519	-0.16%
2019/07/12	13	21.18	1	21.20	21.20	12	11,468	0.10%
2019/07/11	70	21.11	3	21.15	21.20	67	11,363	0.59%
2019/07/10	23	20.90	50	20.96	21.00	-27	11,190	-0.24%
2019/07/09	20	20.85	0	0.00	20.85	20	11,054	0.18%
2019/07/08	3	20.82	35	20.87	20.90	-32	11,069	-0.29%
2019/07/05	6	20.85	0	0.00	20.90	6	11,100	0.05%
2019/07/04	2	20.85	0	0.00	20.90	2	11,132	0.02%
2019/07/03	8	20.70	12	20.70	20.80	-4	11,133	-0.04%
2019/07/02	2	20.75	30	20.70	20.80	-28	11,116	-0.25%
2019/07/01	27	20.86	0	0.00	20.75	27	11,019	0.25%
2019/06/28	21	20.91	70	20.90	20.85	-49	10,919	-0.45%
2019/06/27	32	20.89	3	20.85	21.00	29	10,963	0.26%
2019/06/26	24	20.84	4.7	20.89	20.80	19.3	10,968	0.18%
2019/06/25	0	0.00	60	20.91	20.95	-60	10,949	-0.55%
2019/06/24	5	20.80	0	0.00	20.95	5	10,948	0.05%
2019/06/21	12	20.84	5.2	20.80	20.75	6.8	10,882	0.06%
2019/06/20	122	20.97	10.9	21.13	20.90	111.1	10,707	1.04%	大買/鉅額交易
2019/06/19	2	20.90	20	20.86	21.00	-18	10,603	-0.17%
2019/06/18	7	20.64	20.3	20.60	20.65	-13.3	10,345	-0.13%
2019/06/17	29	20.60	0	0.00	20.65	29	10,326	0.28%
2019/06/14	29	20.48	0	0.00	20.50	29	10,293	0.28%
2019/06/13	3	20.37	0	0.00	20.45	3	10,214	0.03%
2019/06/12	8	20.34	41.8	20.26	20.45	-33.8	10,194	-0.33%
2019/06/11	103	20.90	54	20.96	20.80	49	9,793	0.50%	大買/
2019/06/10	22	21.42	25.5	21.42	21.40	-3.5	9,409	-0.04%
2019/06/06	72	21.18	36	21.11	21.30	36	9,389	0.38%
2019/06/05	20	21.00	0	0.00	21.10	20	9,333	0.21%
2019/06/04	35	20.98	5	20.99	21.00	30	9,266	0.32%
2019/06/03	0	0.00	42	20.85	21.00	-42	9,202	-0.46%
2019/05/31	46	20.86	192	20.76	20.95	-146	9,113	-1.60%	大賣/鉅額交易
2019/05/30	5	20.45	52.1	20.65	20.75	-47.1	8,921	-0.53%
2019/05/29	41	20.45	91	20.50	20.50	-50	8,907	-0.56%
2019/05/28	45	20.40	51	20.52	20.55	-6	8,985	-0.07%
2019/05/27	34	20.40	6	20.36	20.40	28	8,657	0.32%
2019/05/24	31	20.27	57.6	20.35	20.30	-26.6	8,653	-0.31%
2019/05/23	2	20.20	50	20.30	20.25	-48	8,681	-0.55%
2019/05/22	52.6	20.27	0	0.00	20.30	52.6	8,674	0.61%
2019/05/21	23	20.25	179	20.33	20.40	-156	8,763	-1.78%	大賣/鉅額交易
2019/05/20	35	20.06	4	20.10	20.05	31	8,592	0.36%
2019/05/17	42	19.99	30	20.00	19.90	12	8,520	0.14%
2019/05/16	4.2	19.95	20	20.00	19.90	-15.8	8,501	-0.19%
2019/05/15	11	20.05	1	20.05	20.00	10	8,434	0.12%
2019/05/14	10	19.95	50	19.96	19.95	-40	8,454	-0.47%
2019/05/13	31	20.05	29	20.10	20.05	2	8,375	0.02%
2019/05/10	33	20.08	57	20.13	20.10	-24	8,407	-0.29%
2019/05/09	71	20.05	6	20.04	20.05	65	8,385	0.78%
2019/05/08	10	20.20	31	20.15	20.20	-21	8,300	-0.25%
2019/05/07	40	20.11	22	20.15	20.10	18	8,221	0.22%
2019/05/06	172	19.98	110	19.98	20.00	62	8,299	0.75%	大買/大賣/
2019/05/03	0	0.00	53	20.20	20.20	-53	8,142	-0.65%
2019/05/02	72	20.26	109	20.25	20.25	-37	8,057	-0.46%	大賣/
2019/04/30	25	20.15	90.6	20.16	20.20	-65.6	7,910	-0.83%
2019/04/29	60	19.74	12	19.82	19.90	48	7,609	0.63%
2019/04/26	54	19.65	31	19.65	19.70	23	7,604	0.30%
2019/04/25	138	19.60	23	19.69	19.70	115	7,579	1.52%	大買/鉅額交易
2019/04/24	127	19.50	22.1	19.52	19.60	104.9	7,527	1.39%	大買/鉅額交易
2019/04/23	0	0.00	70	19.37	19.40	-70	7,526	-0.93%
2019/04/22	50	19.30	0	0.00	19.35	50	7,517	0.67%
2019/04/19	0	0.00	15	19.25	19.30	-15	7,575	-0.20%
2019/04/18	10	19.15	0	0.00	19.20	10	7,597	0.13%
2019/04/17	15	19.20	0	0.00	19.25	15	7,701	0.19%
2019/04/16	0	0.00	50	19.25	19.20	-50	7,712	-0.65%
2019/04/15	0	0.00	20	19.30	19.30	-20	7,796	-0.26%
2019/04/12	6.9	19.17	1	19.15	19.25	5.9	7,775	0.08%
2019/04/11	57	19.24	0	0.00	19.20	57	7,745	0.74%
2019/04/09	29	19.20	0	0.00	19.25	29	7,695	0.38%
2019/04/08	4	19.24	55	19.25	19.25	-51	7,734	-0.66%
2019/04/03	51	19.20	1.9	19.20	19.20	49.1	7,702	0.64%
2019/04/02	0	0.00	20	19.35	19.25	-20	7,731	-0.26%
2019/04/01	63	19.31	0	0.00	19.25	63	7,772	0.81%
2019/03/29	1	19.15	18	19.25	19.40	-17	7,667	-0.22%
2019/03/28	14	19.05	3	19.05	19.05	11	7,613	0.14%
2019/03/27	4	19.16	60	19.15	19.15	-56	7,663	-0.73%
2019/03/26	2	19.15	0	0.00	19.20	2	7,785	0.03%
2019/03/25	3	19.07	0	0.00	19.15	3	7,900	0.04%
2019/03/22	4	19.23	5.6	19.29	19.25	-1.6	7,883	-0.02%
2019/03/21	10	19.30	0	0.00	19.35	10	7,913	0.13%
2019/03/20	0	0.00	40	19.26	19.30	-40	7,963	-0.50%
2019/03/19	10	19.18	10	19.18	19.20	0	7,904	0.00%
2019/03/18	7	19.04	10	19.05	19.10	-3	7,873	-0.04%
2019/03/15	0	0.00	1	19.00	19.00	-1	7,920	-0.01%
2019/03/14	40	18.95	1	18.95	18.95	39	7,832	0.50%
2019/03/12	0	0.00	132	18.88	18.90	-132	7,962	-1.66%	大賣/鉅額交易
2019/03/11	11	18.76	2	18.80	18.75	9	7,961	0.11%
2019/03/08	3	18.68	0	0.00	18.75	3	7,958	0.04%
2019/03/07	20	18.85	0	0.00	18.80	20	8,163	0.24%
2019/03/06	0	0.00	2	18.80	18.90	-2	8,165	-0.02%
2019/03/05	10	18.75	2	18.75	18.85	8	8,175	0.10%
2019/03/04	23	18.80	19.8	18.86	18.85	3.2	8,200	0.04%
2019/02/27	1	18.90	13	18.85	18.90	-12	8,112	-0.15%
2019/02/26	11	18.70	0	0.00	18.70	11	7,957	0.14%
2019/02/25	7	18.61	2	18.70	18.70	5	7,871	0.06%
2019/02/22	0	0.00	10	18.60	18.65	-10	7,863	-0.13%
2019/02/21	0	0.00	1.8	18.60	18.60	-1.8	7,828	-0.02%
2019/02/20	2	18.50	16	18.50	18.55	-14	7,842	-0.18%
2019/02/19	1	18.45	0	0.00	18.45	1	7,774	0.01%
2019/02/18	15	18.42	7	18.46	18.45	8	7,771	0.10%
2019/02/15	3	18.35	10	18.35	18.30	-7	7,738	-0.09%
2019/02/14	0	0.00	0.9	18.40	18.40	-0.9	7,675	-0.01%
2019/02/13	12	18.44	0	0.00	18.40	12	7,614	0.16%
2019/02/12	20	18.48	28	18.50	18.50	-8	7,519	-0.11%
2019/02/11	62	18.49	10.2	18.50	18.45	51.8	7,493	0.69%
2019/01/30	5	18.40	20	18.40	18.45	-15	7,463	-0.20%
2019/01/29	4	18.30	0	0.00	18.40	4	7,361	0.05%
2019/01/25	1	18.40	13	18.44	18.45	-12	7,334	-0.16%
2019/01/23	0	0.00	1	18.20	18.25	-1	7,352	-0.01%
2019/01/22	1	18.20	5	18.15	18.20	-4	7,402	-0.05%
2019/01/21	11	18.20	128	18.25	18.20	-117	7,363	-1.59%	大賣/鉅額交易
2019/01/18	0	0.00	16	18.18	18.25	-16	7,347	-0.22%
2019/01/17	0	0.00	2	18.00	18.05	-2	7,364	-0.03%
2019/01/16	1	18.00	6	18.06	17.95	-5	7,476	-0.07%
2019/01/15	0	0.00	8	18.09	18.10	-8	7,486	-0.11%
2019/01/14	5	17.94	0	0.00	18.00	5	7,440	0.07%
2019/01/11	3	17.92	95	17.95	18.00	-92	7,627	-1.21%
2019/01/10	10	17.85	0.8	17.95	17.95	9.2	7,570	0.12%
2019/01/09	16	17.88	3.2	17.92	17.95	12.8	7,629	0.17%
2019/01/08	14	17.67	1	17.80	17.70	13	7,618	0.17%
2019/01/07	15.8	17.67	1	17.70	17.80	14.8	7,729	0.19%
2019/01/04	2	17.40	20	17.45	17.40	-18	7,848	-0.23%
2019/01/03	25.4	17.45	40	17.45	17.50	-14.6	8,406	-0.17%
2019/01/02	7	17.46	0	0.00	17.40	7	8,432	0.08%
2018/12/28	0.1	17.50	0	0.00	17.50	0.1	8,453	0.00%
2018/12/27	1	17.40	0	0.00	17.40	1	8,629	0.01%
2018/12/26	10	17.35	1	17.30	17.30	9	8,684	0.10%
2018/12/25	13	17.37	11	17.40	17.35	2	8,679	0.02%
2018/12/22	0.3	17.45	0.8	17.45	17.45	-0.5	8,691	-0.01%
2018/12/21	2	17.45	0	0.00	17.40	2	8,760	0.02%
2018/12/20	1	17.45	40	17.45	17.55	-39	8,755	-0.45%
2018/12/18	0.2	17.50	0	0.00	17.45	0.2	8,639	0.00%
2018/12/17	130	17.60	0	0.00	17.55	130	8,761	1.48%	大買/鉅額交易
2018/12/14	3	17.50	0	0.00	17.55	3	8,798	0.03%
2018/12/12	0	0.00	5	17.65	17.60	-5	8,817	-0.06%
2018/12/11	1	17.55	4	17.60	17.60	-3	8,802	-0.03%
2018/12/10	4	17.54	1.3	17.58	17.60	2.7	8,851	0.03%
2018/12/07	10	17.65	10	17.70	17.70	0	8,813	0.00%
2018/12/06	7	17.64	5	17.65	17.70	2	8,826	0.02%
2018/12/05	11.1	17.71	62	17.74	17.75	-50.9	8,714	-0.58%
2018/12/04	0	0.00	1	17.80	17.85	-1	8,735	-0.01%
2018/11/30	1.9	17.62	0	0.00	17.55	1.9	8,695	0.02%
2018/11/29	8	17.66	0	0.00	17.65	8	8,555	0.09%
2018/11/28	0	0.00	5.1	17.64	17.70	-5.1	8,504	-0.06%
2018/11/27	26	17.60	2	17.65	17.65	24	8,453	0.28%
2018/11/26	12	17.65	52	17.80	17.70	-40	8,501	-0.47%
2018/11/23	5	17.60	14.1	17.62	17.60	-9.1	8,495	-0.11%
2018/11/22	0	0.00	50	17.65	17.65	-50	8,528	-0.59%
2018/11/21	0.1	17.75	0	0.00	17.65	0.1	8,561	0.00%
2018/11/20	5	17.75	1	17.70	17.70	4	8,561	0.05%
2018/11/19	30	17.81	4.5	17.85	17.80	25.5	8,565	0.30%
2018/11/16	0	0.00	35	17.77	17.80	-35	8,575	-0.41%
2018/11/14	0	0.00	7	17.66	17.70	-7	8,715	-0.08%
2018/11/13	37	17.47	11	17.60	17.60	26	8,848	0.29%
2018/11/12	5	17.55	6	17.70	17.70	-1	8,931	-0.01%
2018/11/09	28	17.63	21	17.70	17.70	7	9,383	0.07%
2018/11/08	5.3	17.65	30	17.68	17.70	-24.7	9,848	-0.25%
2018/11/07	18	17.60	0	0.00	17.65	18	9,919	0.18%
2018/11/06	0.1	17.55	0.1	17.55	17.55	0	10,113	0.00%
2018/11/05	0	0.00	10	17.55	17.55	-10	10,444	-0.10%
2018/10/31	6	17.35	4.1	17.35	17.45	1.9	10,817	0.02%
2018/10/29	1	17.15	0	0.00	17.15	1	10,732	0.01%
2018/10/26	0.1	17.30	5	17.16	17.25	-4.9	10,803	-0.05%
2018/10/25	18	17.09	2	17.18	17.25	16	10,853	0.15%
2018/10/24	22	17.17	3	17.23	17.30	19	11,042	0.17%
2018/10/23	0	0.00	10	17.45	17.30	-10	11,101	-0.09%
2018/10/22	6	17.45	0.6	17.60	17.50	5.4	11,146	0.05%
2018/10/19	0	0.00	15	17.40	17.55	-15	11,180	-0.13%
2018/10/17	5.3	17.48	12	17.49	17.50	-6.7	11,046	-0.06%
2018/10/16	0.8	17.60	0	0.00	17.50	0.8	10,974	0.01%
2018/10/15	13.8	17.51	1	17.50	17.45	12.8	10,855	0.12%
2018/10/12	32.9	17.42	25.2	17.55	17.75	7.7	10,710	0.07%
2018/10/11	41	17.64	79.6	17.63	17.50	-38.6	10,559	-0.37%
2018/10/09	1	18.15	0.7	18.15	18.10	0.3	9,993	0.00%
2018/10/08	42	18.10	30	18.05	18.05	12	9,952	0.12%
2018/10/05	36	18.05	3	18.02	18.00	33	9,914	0.33%
2018/10/04	15.8	18.21	10	18.20	18.15	5.8	9,755	0.06%
2018/10/03	5.6	18.31	4	18.33	18.40	1.6	9,623	0.02%
2018/10/02	2	18.35	15	18.40	18.35	-13	9,619	-0.14%
2018/10/01	21.3	18.47	0.1	18.55	18.55	21.2	9,520	0.22%
2018/09/28	2	18.50	12.2	18.48	18.50	-10.2	9,562	-0.11%
2018/09/27	12	18.46	43	18.45	18.50	-31	9,516	-0.33%
2018/09/26	4.6	18.40	18	18.40	18.45	-13.4	9,434	-0.14%
2018/09/25	40	18.40	106	18.40	18.45	-66	9,466	-0.70%	大賣/
2018/09/21	32	18.33	18.3	18.39	18.50	13.7	9,403	0.15%
2018/09/20	14	18.21	50.2	18.20	18.30	-36.2	9,211	-0.39%
2018/09/19	17.6	18.07	12	18.15	18.15	5.6	9,210	0.06%
2018/09/18	0.6	18.05	21	18.00	18.05	-20.5	9,231	-0.22%
2018/09/17	40	18.03	11	18.00	17.95	29	9,237	0.31%
2018/09/14	46	17.96	3	17.98	18.00	43	9,266	0.46%
2018/09/13	0	0.00	25	18.00	18.00	-25	9,298	-0.27%
2018/09/12	0	0.00	4	17.83	17.95	-4	9,314	-0.04%
2018/09/11	2	17.80	18	17.75	17.85	-16	9,380	-0.17%
2018/09/07	0	0.00	3	17.82	17.85	-3	9,789	-0.03%
2018/09/06	0	0.00	2	17.80	17.75	-2	9,844	-0.02%
2018/09/05	0.1	17.90	0	0.00	17.80	0.1	9,826	0.00%
2018/09/04	0	0.00	2	17.98	18.00	-2	9,801	-0.02%
2018/09/03	0	0.00	1.1	18.00	17.95	-1.1	9,912	-0.01%
2018/08/30	2.1	17.91	40	17.95	17.95	-37.9	10,074	-0.38%
2018/08/29	15	17.96	20	17.95	18.00	-5	10,095	-0.05%
2018/08/28	12.2	17.86	3	17.90	17.90	9.2	10,117	0.09%
2018/08/27	10	17.80	5	17.90	17.80	5	10,144	0.05%
2018/08/24	3	17.87	2	17.93	17.85	1	10,181	0.01%
2018/08/23	3.6	17.92	2	17.88	17.95	1.6	10,610	0.01%
2018/08/22	1	17.95	15	17.97	18.00	-14	10,759	-0.13%
2018/08/21	4	17.85	0	0.00	17.90	4	10,681	0.04%
2018/08/17	4	17.55	11	17.57	17.55	-7	10,577	-0.07%
2018/08/16	5	17.41	126	17.44	17.45	-121	10,537	-1.15%	大賣/鉅額交易
2018/08/15	118	18.60	8	18.58	18.65	110	10,139	1.08%	大買/鉅額交易
2018/08/14	43	18.63	0	0.00	18.70	43	9,689	0.44%
2018/08/13	28	18.64	6	18.56	18.55	22	9,543	0.23%
2018/08/10	35	18.75	139	18.56	18.75	-104	9,299	-1.12%	大賣/鉅額交易
2018/08/09	10	18.49	21	18.45	18.50	-11	9,002	-0.12%
2018/08/08	2	18.35	78	18.36	18.40	-76	8,856	-0.86%
2018/08/07	8	18.29	10	18.25	18.25	-2	8,738	-0.02%
2018/08/06	11	18.25	9.1	18.26	18.25	2	8,609	0.02%
2018/08/03	76	18.20	0	0.00	18.25	76	8,547	0.89%
2018/08/02	10	18.26	9	18.25	18.25	1	8,494	0.01%
2018/08/01	0	0.00	1	18.30	18.35	-1	8,438	-0.01%
2018/07/31	10	18.15	39	18.19	18.35	-29	8,385	-0.35%
2018/07/30	0	0.00	76	18.05	18.10	-76	8,112	-0.94%
2018/07/27	0	0.00	50	17.90	18.00	-50	7,968	-0.63%
2018/07/26	0	0.00	31	17.92	18.00	-31	7,897	-0.39%
2018/07/25	8	17.90	0	0.00	17.90	8	7,903	0.10%
2018/07/24	2	17.90	1.5	17.97	17.95	0.5	7,899	0.01%
2018/07/23	0	0.00	2	17.95	17.95	-2	7,938	-0.03%
2018/07/20	0	0.00	1	17.90	17.90	-1	7,961	-0.01%
2018/07/19	0	0.00	3	17.80	17.85	-3	7,993	-0.04%
2018/07/18	3	17.75	0.1	17.80	17.80	2.9	8,029	0.04%
2018/07/17	5	17.75	0	0.00	17.80	5	8,014	0.06%
2018/07/16	1	17.75	0	0.00	17.70	1	8,056	0.01%
2018/07/13	8	17.75	50	17.75	17.80	-42	8,103	-0.52%
2018/07/12	50	17.75	0	0.00	17.75	50	8,122	0.62%
2018/07/11	1	17.65	5	17.70	17.60	-4	8,165	-0.05%
2018/07/10	0	0.00	1.1	17.70	17.70	-1.1	8,159	-0.01%
2018/07/09	9	17.65	1	17.65	17.60	8	8,174	0.10%
2018/07/06	1	17.55	2	17.55	17.55	-1	8,193	-0.01%
2018/07/05	0	0.00	17	17.60	17.60	-17	8,171	-0.21%
2018/07/04	0	0.00	4	17.55	17.60	-4	8,233	-0.05%
2018/07/03	3	17.53	0	0.00	17.50	3	8,303	0.04%
2018/06/29	0	0.00	6	17.67	17.75	-6	8,203	-0.07%
2018/06/27	12	17.50	63	17.50	17.50	-51	8,061	-0.63%
2018/06/25	1.1	17.65	2	17.70	17.60	-1	7,908	-0.01%
2018/06/22	15	17.55	1.3	17.61	17.55	13.7	7,893	0.17%
2018/06/21	1	17.65	1	17.65	17.60	0	7,786	0.00%
2018/06/20	1	17.65	77	17.61	17.65	-76	7,829	-0.97%
2018/06/19	15	17.70	0	0.00	17.60	15	7,755	0.19%
2018/06/15	3	17.75	30	17.75	17.85	-27	7,568	-0.36%
2018/06/14	3	17.87	0	0.00	17.80	3	7,344	0.04%
2018/06/13	10	17.99	10	17.99	18.05	0	7,274	0.00%
2018/06/12	9	18.00	0	0.00	18.05	9	7,514	0.12%
2018/06/11	0	0.00	0.5	18.05	18.05	-0.5	7,448	-0.01%
2018/06/07	0	0.00	1	18.10	18.10	-1	7,460	-0.01%
2018/06/05	100	17.85	0	0.00	17.95	100	7,344	1.36%
2018/06/04	1	17.80	0	0.00	17.80	1	7,283	0.01%
2018/06/01	2	17.73	0	0.00	17.80	2	7,288	0.03%
2018/05/31	12	17.69	26	17.65	17.90	-14	7,237	-0.19%
2018/05/30	10	17.70	7	17.66	17.65	3	6,865	0.04%
2018/05/29	0	0.00	0.8	17.90	17.90	-0.8	6,737	-0.01%
2018/05/28	4	17.78	1.5	17.82	17.85	2.5	6,772	0.04%
2018/05/25	1	17.75	7.4	17.75	17.75	-6.4	6,837	-0.09%
2018/05/24	6	17.75	5	17.75	17.75	1	6,835	0.01%
2018/05/23	0	0.00	2	17.80	17.75	-2	6,889	-0.03%
2018/05/22	21	17.90	0	0.00	17.80	21	6,857	0.31%
2018/05/21	2	17.85	0	0.00	17.90	2	6,942	0.03%
2018/05/18	3	17.83	100	17.85	17.80	-97	7,018	-1.38%
2018/05/16	2	17.90	0	0.00	17.90	2	7,183	0.03%
2018/05/15	0	0.00	3	18.00	18.00	-3	7,410	-0.04%
2018/05/14	5	17.86	0	0.00	17.90	5	7,812	0.06%
2018/05/11	0	0.00	5	17.88	17.85	-5	8,016	-0.06%
2018/05/10	0.1	17.80	5	17.80	17.80	-4.9	8,184	-0.06%
2018/05/09	5	17.80	8	17.78	17.75	-3	8,278	-0.04%
2018/05/08	0	0.00	14	17.78	17.80	-14	8,549	-0.16%
2018/05/07	0	0.00	0.3	17.80	17.75	-0.3	8,590	0.00%
2018/05/04	4	17.83	7	17.85	17.80	-3	8,630	-0.03%
2018/05/02	3	17.95	23	18.00	18.00	-20	8,694	-0.23%
2018/04/30	1	17.85	0	0.00	17.95	1	8,689	0.01%
2018/04/27	0	0.00	1	17.85	17.85	-1	8,665	-0.01%
2018/04/26	1	17.80	4	17.75	17.85	-3	8,693	-0.03%
2018/04/25	0	0.00	55	17.70	17.80	-55	8,686	-0.63%
2018/04/24	0	0.00	2	17.75	17.75	-2	8,746	-0.02%
2018/04/23	0	0.00	32	17.77	17.80	-32	8,847	-0.36%
2018/04/20	0	17.80	1	17.75	17.75	-1	8,867	-0.01%
2018/04/19	2	17.83	51	17.80	17.85	-49	8,890	-0.55%
2018/04/18	22.2	17.70	0	0.00	17.75	22.2	8,876	0.25%
2018/04/17	3	17.65	10.3	17.65	17.75	-7.3	8,923	-0.08%
2018/04/16	0	0.00	8	17.80	17.75	-8	8,924	-0.09%
2018/04/13	75	17.80	5	17.80	17.80	70	9,015	0.78%
2018/04/12	0	0.00	22	17.80	17.80	-22	9,163	-0.24%
2018/04/11	118	17.79	10	17.80	17.75	108	9,331	1.16%	大買/鉅額交易
2018/04/10	3	17.70	0.1	17.80	17.80	2.9	9,366	0.03%
2018/04/09	0	0.00	9	17.60	17.65	-9	9,334	-0.10%
2018/04/03	0	0.00	6	17.50	17.50	-6	9,303	-0.06%
2018/04/02	0.3	17.60	2	17.55	17.55	-1.7	9,337	-0.02%
2018/03/29	3	17.50	0	0.00	17.50	3	9,405	0.03%
2018/03/28	0	0.00	2	17.55	17.55	-2	9,340	-0.02%
2018/03/27	11	17.56	1	17.55	17.60	10	9,378	0.11%
2018/03/26	1	17.40	0	0.00	17.45	1	9,332	0.01%
2018/03/23	1	17.45	6	17.40	17.45	-5	9,329	-0.05%
2018/03/22	6	17.60	50	17.65	17.60	-44	9,279	-0.47%
2018/03/21	0	0.00	2	17.60	17.60	-2	9,264	-0.02%
2018/03/20	10	17.55	0	0.00	17.55	10	9,377	0.11%
2018/03/16	11	17.45	15	17.47	17.60	-4	9,311	-0.04%
2018/03/14	1	17.40	0	0.00	17.45	1	9,037	0.01%
2018/03/13	0	0.00	5	17.40	17.45	-5	9,082	-0.06%
2018/03/12	14	17.30	4.2	17.33	17.35	9.8	8,968	0.11%
2018/03/09	0	0.00	7.1	17.21	17.25	-7.1	8,979	-0.08%
2018/03/07	0	0.00	0.1	17.15	17.10	-0.1	9,156	0.00%
2018/03/05	1	17.00	0	0.00	16.95	1	9,444	0.01%
2018/03/02	4.8	17.05	0	0.00	17.00	4.8	9,392	0.05%
2018/03/01	0	0.00	1	17.15	17.10	-1	9,351	-0.01%
2018/02/27	13	17.24	10	17.20	17.20	3	9,260	0.03%
2018/02/26	0	0.00	11	17.15	17.15	-11	9,153	-0.12%
2018/02/23	0	0.00	35	17.00	17.05	-35	9,122	-0.38%
2018/02/22	2	16.90	3	16.90	16.95	-1	9,212	-0.01%
2018/02/21	29	16.90	0	0.00	16.95	29	9,319	0.31%
2018/02/12	1	16.80	0.5	16.85	16.75	0.5	9,226	0.01%
2018/02/09	11	16.66	0	0.00	16.65	11	9,147	0.12%
2018/02/08	0	0.00	10	16.95	16.80	-10	9,019	-0.11%
2018/02/07	0	0.00	7.1	16.89	16.90	-7.1	8,990	-0.08%
2018/02/06	39	16.66	6	16.68	16.60	33	8,789	0.38%
2018/02/05	29	17.10	1	17.15	17.10	28	8,392	0.33%
2018/02/02	0	0.00	1	17.40	17.40	-1	8,225	-0.01%
2018/02/01	6.3	17.30	1.6	17.35	17.40	4.7	8,124	0.06%
2018/01/30	100	17.30	0	0.00	17.30	100	7,826	1.28%
2018/01/29	0	0.00	0.1	17.35	17.40	-0.1	7,743	0.00%
2018/01/26	0	0.00	24	17.35	17.35	-24	7,665	-0.31%
2018/01/25	0	0.00	2.6	17.34	17.40	-2.6	7,627	-0.03%
2018/01/24	0	0.00	0.3	17.25	17.25	-0.3	7,529	0.00%
2018/01/23	0	0.00	2	17.30	17.40	-2	7,525	-0.03%
2018/01/22	21	17.30	1.1	17.40	17.40	19.9	7,520	0.26%
2018/01/19	0.7	17.40	0	0.00	17.45	0.7	7,476	0.01%
2018/01/18	10	17.50	12	17.53	17.50	-2	7,445	-0.03%
2018/01/17	1	17.45	6	17.43	17.50	-5	7,373	-0.07%
2018/01/16	0	0.00	1	17.35	17.40	-1	7,316	-0.01%
2018/01/15	15	17.25	64	17.26	17.35	-49	7,314	-0.67%
2018/01/12	57	17.20	3	17.25	17.30	54	7,354	0.73%
2018/01/11	52.8	17.25	0	0.00	17.25	52.8	7,314	0.72%
2018/01/10	0	0.00	3.2	17.25	17.30	-3.2	7,440	-0.04%
2018/01/09	9	17.24	7	17.23	17.30	2	7,418	0.03%
2018/01/08	26	17.22	0	0.00	17.30	26	7,430	0.35%
2018/01/05	10	17.00	11	17.10	17.15	-1	7,285	-0.01%
2018/01/04	31	16.90	11.5	16.90	16.95	19.5	7,233	0.27%
2018/01/03	1	16.85	3	16.85	16.90	-2	7,272	-0.03%
2018/01/02	0.5	16.85	21	16.78	16.85	-20.6	7,223	-0.28%