華南金 (2880)-華南永昌-長虹券商分點個股進出

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－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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	5	25.15	9	25.16	25.15	-4	15,318	-0.03%
2024/05/08	0	25.39	1	25.40	25.55	-1	15,029	-0.01%
2024/05/07	6	25.43	7	25.54	25.55	-1	14,703	-0.01%
2024/05/06	13	25.11	54.3	25.29	25.45	-41.3	14,087	-0.29%
2024/05/03	4	24.26	7	24.35	24.25	-3	12,973	-0.02%
2024/05/02	4	24.25	11	24.16	24.20	-7	12,645	-0.06%
2024/04/30	23	23.78	6.2	23.92	23.65	16.8	12,038	0.14%
2024/04/29	0.5	23.26	6.5	23.13	23.40	-6	11,047	-0.05%
2024/04/26	5.2	22.64	0	0.00	22.55	5.2	10,608	0.05%
2024/04/25	3	22.55	0	0.00	22.50	3	10,607	0.03%
2024/04/24	1	22.95	1	22.85	22.85	0	10,530	0.00%
2024/04/23	2	22.83	0	0.00	22.95	2	10,765	0.02%
2024/04/22	0	0.00	1	22.65	22.75	-1	10,871	-0.01%
2024/04/19	4	22.28	0	0.00	22.20	4	10,767	0.04%
2024/04/17	1	22.40	2	22.45	22.45	-1	10,422	-0.01%
2024/04/16	7.7	22.56	0	0.00	22.40	7.7	10,148	0.08%
2024/04/12	3	22.90	0	0.00	23.00	3	9,824	0.03%
2024/04/10	6	23.15	0	0.00	23.15	6	9,512	0.06%
2024/04/08	0	23.05	0	0.00	23.10	0	9,446	0.00%
2024/04/01	2	23.30	0	0.00	23.20	2	9,412	0.02%
2024/03/29	1	22.90	16.3	23.24	23.15	-15.3	9,418	-0.16%
2024/03/28	5.1	22.85	2	22.85	22.90	3.1	9,127	0.03%
2024/03/27	1	23.00	0	0.00	23.00	1	9,025	0.01%
2024/03/26	0	0.00	16	23.03	23.05	-16	9,034	-0.18%
2024/03/25	2	22.85	0	0.00	22.90	2	8,974	0.02%
2024/03/22	6	22.90	3	22.95	22.95	3	8,953	0.03%
2024/03/21	3.3	22.90	6.1	22.85	23.00	-2.8	8,805	-0.03%
2024/03/20	1.8	22.60	1.3	22.60	22.55	0.5	8,693	0.01%
2024/03/19	0	0.00	2	22.90	22.80	-2	8,611	-0.02%
2024/03/18	0	0.00	5	23.02	22.95	-5	8,441	-0.06%
2024/03/15	27	22.81	7	22.90	23.00	20	8,256	0.24%
2024/03/14	3.1	22.66	109	22.55	22.80	-106	7,861	-1.35%	大賣/鉅額交易
2024/03/13	0	22.05	2	22.20	22.15	-2	7,452	-0.03%
2024/03/12	3	22.03	0	0.00	22.05	3	7,346	0.04%
2024/03/11	60	22.10	136	22.00	22.00	-76	7,352	-1.03%	大賣/
2024/03/08	6	21.97	203	21.95	22.00	-197	7,333	-2.69%	大賣/鉅額交易
2024/03/07	3.9	21.77	28	21.89	21.85	-24.1	7,168	-0.34%
2024/03/06	0.4	21.83	52.5	21.80	21.80	-52.1	7,130	-0.73%
2024/03/05	1.7	21.73	0	0.00	21.70	1.7	7,926	0.02%
2024/03/01	0.1	21.95	0	0.00	21.85	0.1	8,074	0.00%
2024/02/29	0.4	21.90	2.1	21.80	22.00	-1.7	8,180	-0.02%
2024/02/26	1.1	21.65	0	0.00	21.60	1.1	7,956	0.01%
2024/02/23	5	21.70	0	0.00	21.75	5	7,966	0.06%
2024/02/22	1.1	21.75	0	0.00	21.70	1.1	8,148	0.01%
2024/02/21	1	21.75	0	0.00	21.80	1	8,156	0.01%
2024/02/19	0.5	21.80	0	0.00	21.90	0.5	8,389	0.01%
2024/02/15	1.1	21.61	0	0.00	21.75	1.1	8,605	0.01%
2024/02/05	0.1	21.85	0	0.00	21.75	0.1	8,515	0.00%
2024/02/02	2	21.83	0	21.90	21.90	2	8,448	0.02%
2024/02/01	0	0.00	12	21.72	21.85	-12	8,461	-0.14%
2024/01/31	12.1	21.57	0	0.00	21.60	12.1	8,431	0.14%
2024/01/30	0	0.00	6.7	21.59	21.50	-6.7	8,387	-0.08%
2024/01/29	0	0.00	1.8	21.67	21.75	-1.8	8,452	-0.02%
2024/01/26	0	0.00	2	21.63	21.65	-2	8,481	-0.02%
2024/01/24	1	21.35	0	0.00	21.40	1	8,466	0.01%
2024/01/23	1	21.25	1	21.30	21.35	0	8,485	0.00%
2024/01/18	0	21.25	1	21.20	21.10	-1	8,609	-0.01%
2024/01/17	9.7	21.17	1	21.20	21.05	8.7	8,642	0.10%
2024/01/16	1.3	21.52	0	0.00	21.45	1.3	8,394	0.02%
2024/01/15	3	21.93	0	0.00	21.85	3	8,238	0.04%
2024/01/11	0	0.00	1	22.20	22.10	-1	8,423	-0.01%
2024/01/10	0.1	22.00	0	0.00	21.95	0.1	8,392	0.00%
2024/01/09	3	22.02	0	0.00	21.95	3	8,369	0.04%
2024/01/08	2	22.15	10	22.15	22.20	-8	8,386	-0.10%
2024/01/05	0.1	22.05	11	22.00	22.05	-10.9	8,390	-0.13%
2024/01/03	3	22.00	0	0.00	22.00	3	8,763	0.03%
2024/01/02	1	22.25	0	0.00	22.35	1	8,734	0.01%
2023/12/27	0	0.00	0	22.10	22.25	0	9,000	0.00%
2023/12/26	0	0.00	9	22.15	22.20	-9	8,957	-0.10%
2023/12/22	2.2	21.85	0	0.00	21.90	2.2	9,044	0.02%
2023/12/21	0	0.00	6	21.89	21.85	-6	9,195	-0.07%
2023/12/20	10	22.01	0.1	21.95	21.90	9.9	9,149	0.11%
2023/12/19	25	22.15	1	22.20	22.20	24	9,049	0.27%
2023/12/15	0	0.00	80	22.45	22.25	-80	9,172	-0.87%
2023/12/14	0	0.00	10.3	22.30	22.40	-10.3	9,009	-0.11%
2023/12/12	0	0.00	1	22.20	22.20	-1	8,996	-0.01%
2023/12/08	0	0.00	0.1	22.05	22.10	-0.1	9,091	0.00%
2023/12/05	4	21.90	1	22.00	22.00	3	9,092	0.03%
2023/12/04	0.9	21.95	22	21.96	21.90	-21.1	9,084	-0.23%
2023/12/01	10	21.90	0.2	22.05	21.95	9.8	9,145	0.11%
2023/11/30	0	0.00	4.1	22.25	22.25	-4.1	9,118	-0.04%
2023/11/29	1	22.05	0	0.00	22.05	1	8,298	0.01%
2023/11/28	10	21.95	0	0.00	22.10	10	8,178	0.12%
2023/11/27	0	0.00	1	21.85	21.85	-1	8,488	-0.01%
2023/11/24	1	21.70	0	0.00	21.90	1	8,357	0.01%
2023/11/22	1	21.70	0	0.00	21.80	1	8,363	0.01%
2023/11/21	0	0.00	24	21.76	21.85	-24	8,432	-0.28%
2023/11/20	1	21.45	0	0.00	21.60	1	8,468	0.01%
2023/11/17	1.4	21.54	0	0.00	21.60	1.4	8,529	0.02%
2023/11/16	0.2	21.30	0	0.00	21.50	0.2	8,413	0.00%
2023/11/15	2	21.25	2	21.28	21.45	0	8,316	0.00%
2023/11/10	0	0.00	0	20.80	20.90	0	8,559	0.00%
2023/11/09	0	0.00	3	20.80	20.75	-3	8,701	-0.03%
2023/11/07	0.1	20.90	0.2	20.95	20.90	-0.1	8,850	0.00%
2023/11/06	0.1	20.95	16.3	20.96	20.95	-16.2	8,959	-0.18%
2023/11/03	0	0.00	200.5	20.80	20.85	-200.5	8,904	-2.25%	大賣/鉅額交易
2023/11/02	0	0.00	3.8	20.68	20.60	-3.8	8,963	-0.04%
2023/10/31	1.1	20.30	0	0.00	20.30	1.1	9,086	0.01%
2023/10/30	20	20.38	0	0.00	20.30	20	9,213	0.22%
2023/10/26	49	20.30	0	0.00	20.25	49	9,321	0.53%
2023/10/25	3	20.50	0	0.00	20.40	3	9,265	0.03%
2023/10/24	120.5	20.41	1	20.45	20.40	119.5	9,230	1.29%	大買/鉅額交易
2023/10/23	120	20.49	0	0.00	20.50	120	9,231	1.30%	大買/鉅額交易
2023/10/20	212	20.55	0	0.00	20.50	212	9,209	2.30%	大買/鉅額交易
2023/10/18	0.1	20.90	0	0.00	20.80	0.1	9,079	0.00%
2023/10/17	0.1	20.90	0	0.00	20.95	0.1	9,086	0.00%
2023/10/16	1	20.90	0	0.00	21.00	1	9,076	0.01%
2023/10/13	2	21.00	0.2	21.10	20.95	1.9	9,080	0.02%
2023/10/12	0	0.00	0.2	21.00	21.20	-0.2	9,112	0.00%
2023/10/11	0	0.00	151.2	20.83	21.00	-151.2	9,086	-1.66%	大賣/鉅額交易
2023/10/06	0.1	20.50	0	0.00	20.55	0.1	8,898	0.00%
2023/10/05	3.2	20.35	0	0.00	20.30	3.2	8,934	0.04%
2023/10/04	163.2	20.25	0	0.00	20.20	163.2	8,920	1.83%	大買/鉅額交易
2023/10/03	1.5	20.52	0	0.00	20.45	1.5	8,707	0.02%
2023/10/02	0	20.65	0	0.00	20.55	0	8,817	0.00%
2023/09/28	0	0.00	2	20.60	20.50	-2	9,148	-0.02%
2023/09/27	5.2	20.51	0	0.00	20.50	5.2	9,172	0.06%
2023/09/26	4.1	20.60	0	0.00	20.55	4.1	9,154	0.05%
2023/09/25	2	20.70	1	20.70	20.75	1	9,020	0.01%
2023/09/22	1	20.65	0	0.00	20.70	1	9,164	0.01%
2023/09/21	127.2	20.74	1	20.85	20.60	126.2	9,204	1.37%	大買/鉅額交易
2023/09/19	3	20.95	0	0.00	20.85	3	9,071	0.03%
2023/09/18	5	20.90	0	21.00	20.95	5	9,082	0.05%
2023/09/15	10	21.15	10	21.05	21.00	0	9,141	0.00%
2023/09/14	0	0.00	2	21.17	21.20	-2	9,011	-0.02%
2023/09/13	1	20.85	0	20.85	20.90	1	8,930	0.01%
2023/09/12	0.8	20.90	1.7	20.90	20.90	-0.9	9,069	-0.01%
2023/09/11	30	20.70	0	0.00	20.75	30	9,029	0.33%
2023/09/08	2.6	20.60	0	0.00	20.55	2.6	8,994	0.03%
2023/09/07	1	20.50	0.6	20.55	20.50	0.4	9,070	0.00%
2023/09/06	3.1	20.54	1	20.60	20.50	2.1	9,038	0.02%
2023/09/05	0.2	20.80	0	0.00	20.65	0.2	9,004	0.00%
2023/09/01	0.2	20.70	0	0.00	20.60	0.2	9,050	0.00%
2023/08/31	315	20.70	0	0.00	20.50	315	9,070	3.47%	大買/鉅額交易
2023/08/30	103	20.85	0	0.00	20.85	103	8,620	1.19%	大買/鉅額交易
2023/08/29	17.1	20.75	3	20.75	20.70	14.1	8,741	0.16%
2023/08/28	0.1	20.85	0.1	20.85	20.80	0	8,757	0.00%
2023/08/25	5.1	20.67	0	0.00	20.60	5.1	9,983	0.05%
2023/08/24	101	20.70	0	0.00	20.70	101	10,088	1.00%	大買/鉅額交易
2023/08/23	39.2	20.81	0	0.00	20.80	39.2	10,050	0.39%
2023/08/22	65.4	20.90	0	0.00	20.90	65.4	10,047	0.65%
2023/08/21	0.1	20.95	88.1	20.89	20.90	-88	10,108	-0.87%
2023/08/18	1.3	20.87	0	0.00	20.80	1.3	10,119	0.01%
2023/08/17	8.2	20.88	10	20.82	20.85	-1.8	10,146	-0.02%
2023/08/16	59.2	21.69	0	0.00	21.60	59.2	10,018	0.59%
2023/08/15	0	22.00	0	0.00	21.90	0	9,945	0.00%
2023/08/14	4	22.11	0	0.00	22.15	4	9,949	0.04%
2023/08/11	10.1	22.40	63	22.45	22.30	-52.9	10,042	-0.53%
2023/08/10	15.8	22.33	0	0.00	22.30	15.8	10,069	0.16%
2023/08/09	1	22.15	84	22.30	22.30	-83	10,027	-0.83%
2023/08/08	137	22.23	0	0.00	22.10	137	10,034	1.37%	大買/鉅額交易
2023/08/07	0	0.00	1	22.35	22.25	-1	9,991	-0.01%
2023/08/04	3	22.20	1	22.15	22.25	2	10,055	0.02%
2023/08/02	18	22.26	20	22.45	22.15	-2	10,028	-0.02%
2023/08/01	1	22.40	0	0.00	22.55	1	9,979	0.01%
2023/07/31	0	0.00	2	22.38	22.25	-2	9,921	-0.02%
2023/07/28	0	0.00	2	22.25	22.20	-2	9,898	-0.02%
2023/07/27	0.2	22.25	1.6	22.28	22.30	-1.4	9,934	-0.01%
2023/07/26	100	22.20	800	22.16	22.20	-700	10,146	-6.90%	大賣/鉅額交易
2023/07/25	0	0.00	304	22.10	22.10	-304	11,061	-2.75%	大賣/鉅額交易
2023/07/24	1.2	21.91	3	21.95	21.90	-1.9	11,060	-0.02%
2023/07/21	4	22.18	0	0.00	22.10	4	11,092	0.04%
2023/07/20	141	22.25	0	0.00	22.25	141	11,086	1.27%	大買/鉅額交易
2023/07/19	1	22.20	0	0.00	22.10	1	11,039	0.01%
2023/07/18	1	22.15	0	0.00	22.15	1	11,021	0.01%
2023/07/17	0.2	22.07	0.6	22.15	22.20	-0.5	11,000	0.00%
2023/07/14	2	21.85	0.6	22.05	22.05	1.5	10,992	0.01%
2023/07/12	3	21.80	2.1	21.80	21.85	0.9	10,975	0.01%
2023/07/11	4	21.83	1	21.80	21.80	3	10,956	0.03%
2023/07/10	0	21.55	0	0.00	21.40	0	10,960	0.00%
2023/07/07	2.1	21.41	0	0.00	21.40	2.1	10,921	0.02%
2023/07/06	203.6	21.70	0	0.00	21.60	203.6	10,801	1.88%	大買/鉅額交易
2023/07/05	4	22.00	0	0.00	22.00	4	10,449	0.04%
2023/07/04	0.3	22.10	0	0.00	22.05	0.3	10,363	0.00%
2023/07/03	0	0.00	4	22.20	22.10	-4	10,402	-0.04%
2023/06/30	100	22.10	0	0.00	22.20	100	10,462	0.96%
2023/06/29	10	22.20	0	0.00	22.15	10	10,317	0.10%
2023/06/27	17	22.25	0	22.25	22.20	17	10,251	0.17%
2023/06/26	3	22.25	4.5	22.31	22.25	-1.5	10,263	-0.01%
2023/06/21	4	22.30	0	0.00	22.35	4	10,281	0.04%
2023/06/20	10	22.25	0	0.00	22.25	10	10,383	0.10%
2023/06/19	0	0.00	6	22.21	22.35	-6	10,418	-0.06%
2023/06/16	200	22.25	0	0.00	22.20	200	10,438	1.92%	大買/鉅額交易
2023/06/14	1	22.40	0	0.00	22.45	1	10,473	0.01%
2023/06/12	0.1	22.35	0	0.00	22.30	0.1	10,905	0.00%
2023/06/09	200	22.28	0	0.00	22.25	200	11,120	1.80%	大買/鉅額交易
2023/06/08	2	22.25	0	0.00	22.35	2	11,180	0.02%
2023/06/07	100	22.40	12	22.35	22.40	88	11,297	0.78%
2023/06/06	0.4	22.40	0	0.00	22.35	0.4	11,312	0.00%
2023/06/05	0	22.35	1.2	22.36	22.40	-1.2	11,368	-0.01%
2023/06/02	0.1	22.30	0	0.00	22.30	0.1	11,361	0.00%
2023/06/01	0	0.00	1	22.25	22.20	-1	11,280	-0.01%
2023/05/26	0	0.00	0.3	22.30	22.25	-0.3	9,945	0.00%
2023/05/25	2	22.30	0	0.00	22.30	2	9,922	0.02%
2023/05/23	0.1	22.60	0	0.00	22.65	0.1	9,887	0.00%
2023/05/22	0	22.70	0	0.00	22.65	0	9,796	0.00%
2023/05/17	0	0.00	13	22.24	22.35	-13	9,499	-0.14%
2023/05/16	0.1	21.98	0.1	22.05	22.10	0	9,301	0.00%
2023/05/15	0.1	21.87	4.1	21.90	21.95	-3.9	9,289	-0.04%
2023/05/12	13	21.91	0	0.00	21.90	13	9,310	0.14%
2023/05/10	1	22.10	0	0.00	22.20	1	9,272	0.01%
2023/05/09	1.2	22.01	0	22.05	22.05	1.2	9,211	0.01%
2023/05/08	1	21.90	0.7	22.05	22.00	0.3	9,272	0.00%
2023/05/05	2	21.95	0	0.00	22.00	2	9,200	0.02%
2023/05/04	133	21.86	0	21.90	21.95	133	9,216	1.44%	大買/鉅額交易
2023/05/03	1	21.90	5	21.86	21.85	-4	9,195	-0.04%
2023/05/02	0.1	21.88	34.3	21.85	21.90	-34.2	9,429	-0.36%
2023/04/28	20.3	21.93	1	22.00	21.90	19.3	9,633	0.20%
2023/04/27	1.4	22.83	1	22.80	22.80	0.4	8,832	0.00%
2023/04/26	0.6	22.90	86.2	22.85	22.95	-85.6	8,896	-0.96%
2023/04/25	2	22.75	1	22.90	22.80	1	8,962	0.01%
2023/04/20	8	22.73	5	22.80	22.75	3	9,398	0.03%
2023/04/19	4	22.80	0	0.00	22.80	4	9,707	0.04%
2023/04/18	1	22.70	5	22.70	22.70	-4	9,668	-0.04%
2023/04/17	2.2	22.65	3	22.70	22.70	-0.8	9,663	-0.01%
2023/04/14	0	0.00	1	22.70	22.80	-1	9,598	-0.01%
2023/04/13	1	22.70	0	0.00	22.70	1	9,682	0.01%
2023/04/12	3	22.65	0	0.00	22.55	3	9,657	0.03%
2023/04/11	0	0.00	13.5	22.59	22.65	-13.5	9,705	-0.14%
2023/04/07	0.1	22.50	0.1	22.45	22.45	-0.1	9,662	0.00%
2023/04/06	0	0.00	1	22.30	22.50	-1	9,663	-0.01%
2023/03/31	0	22.35	1	22.45	22.35	-1	9,602	-0.01%
2023/03/30	20	22.19	2	22.20	22.20	18	9,499	0.19%
2023/03/29	0	22.30	0	0.00	22.30	0	9,525	0.00%
2023/03/28	0	0.00	0.3	22.15	22.15	-0.3	9,641	0.00%
2023/03/27	0	22.15	143	22.12	22.10	-143	9,761	-1.46%	大賣/鉅額交易
2023/03/24	0	22.10	0	0.00	22.10	0	9,921	0.00%
2023/03/22	2	21.98	0	0.00	22.05	2	9,783	0.02%
2023/03/21	3	21.70	1	21.80	21.75	2	9,835	0.02%
2023/03/20	0.9	21.40	0	0.00	21.45	0.9	9,787	0.01%
2023/03/17	1	21.70	15	21.62	21.65	-14	9,778	-0.14%
2023/03/16	77.1	21.60	10	21.50	21.55	67.1	9,654	0.69%
2023/03/15	8.7	22.06	3	22.05	21.95	5.7	9,537	0.06%
2023/03/14	6.1	22.19	0	0.00	22.15	6.1	9,431	0.06%
2023/03/13	12	22.52	4.2	22.41	22.50	7.9	9,221	0.09%
2023/03/10	28	22.61	0	0.00	22.60	28	9,132	0.31%
2023/03/09	13	22.76	0	0.00	22.80	13	9,110	0.14%
2023/03/06	0.1	22.95	4	22.90	22.90	-3.9	9,487	-0.04%
2023/03/02	95	22.75	0	0.00	22.75	95	9,626	0.99%
2023/03/01	50	22.75	1	22.85	22.85	49	9,629	0.51%
2023/02/24	2	22.90	0	0.00	22.85	2	9,437	0.02%
2023/02/23	0	0.00	21.2	22.99	22.95	-21.2	9,392	-0.23%
2023/02/22	0	0.00	10	22.85	22.95	-10	9,382	-0.11%
2023/02/21	4	22.90	0	22.95	22.85	4	9,365	0.04%
2023/02/17	1	22.80	0	0.00	22.90	1	9,558	0.01%
2023/02/15	6	22.84	5	22.84	22.75	1	9,975	0.01%
2023/02/14	1	22.90	3	22.90	23.00	-2	9,927	-0.02%
2023/02/13	1	22.65	1	22.80	22.75	0	9,939	0.00%
2023/02/10	2	22.70	0	0.00	22.70	2	9,897	0.02%
2023/02/09	1.1	22.60	0	0.00	22.55	1.1	9,857	0.01%
2023/02/08	2.2	22.61	0	0.00	22.60	2.2	9,868	0.02%
2023/02/06	17.1	22.67	0.6	22.75	22.60	16.5	9,844	0.17%
2023/02/03	2.1	22.80	0	0.00	22.75	2.1	9,790	0.02%
2023/02/02	10	22.85	0.1	22.95	22.80	9.9	9,861	0.10%
2023/02/01	3.2	22.87	0	0.00	22.90	3.2	9,863	0.03%
2023/01/31	4	23.02	0	0.00	22.75	4	9,935	0.04%
2023/01/30	1	22.80	12.1	23.42	23.40	-11.1	9,757	-0.11%
2023/01/17	0.1	23.10	8	23.05	22.95	-7.9	9,472	-0.08%
2023/01/16	0	0.00	24.1	23.07	23.20	-24.1	9,417	-0.26%
2023/01/13	12	22.80	0	0.00	22.80	12	9,417	0.13%
2023/01/12	0.3	23.01	10	22.95	22.85	-9.8	9,548	-0.10%
2023/01/11	0	23.30	0	0.00	23.20	0	9,506	0.00%
2023/01/10	1	23.30	0	0.00	23.50	1	9,402	0.01%
2023/01/09	0	0.00	59	23.07	23.40	-59	9,458	-0.62%
2023/01/06	0	0.00	6	22.75	22.80	-6	9,312	-0.06%
2023/01/05	1	22.65	3	22.80	22.65	-2	9,545	-0.02%
2023/01/04	1	22.55	0	0.00	22.65	1	9,605	0.01%
2023/01/03	1	22.15	7	22.71	22.70	-6	9,796	-0.06%
2022/12/30	1	22.50	1	22.40	22.45	0	9,725	0.00%
2022/12/29	1	22.20	0	0.00	22.30	1	9,801	0.01%
2022/12/22	0	0.00	1	22.80	22.75	-1	10,289	-0.01%
2022/12/20	0	0.00	6	22.95	22.80	-6	10,693	-0.06%
2022/12/14	0	0.00	5	22.62	22.70	-5	10,663	-0.05%
2022/12/13	2	22.45	0	0.00	22.35	2	10,604	0.02%
2022/12/12	1	22.50	0	0.00	22.70	1	10,535	0.01%
2022/12/09	1	22.45	100	22.62	22.65	-99	10,887	-0.91%
2022/12/08	1	22.45	0	0.00	22.55	1	10,891	0.01%
2022/12/07	0	0.00	3	22.55	22.60	-3	10,969	-0.03%
2022/12/06	0	0.00	5	22.20	22.05	-5	10,870	-0.05%
2022/12/05	1	22.35	0	0.00	22.25	1	10,831	0.01%
2022/12/02	5	22.50	2	22.55	22.40	3	10,830	0.03%
2022/12/01	1	22.55	0	0.00	22.80	1	10,914	0.01%
2022/11/30	0	0.00	1	22.45	22.70	-1	10,886	-0.01%
2022/11/29	0	0.00	5	22.30	22.35	-5	10,564	-0.05%
2022/11/28	12	21.82	0	0.00	22.05	12	10,557	0.11%
2022/11/25	2	22.20	0.3	22.25	22.25	1.7	10,528	0.02%
2022/11/24	0	0.00	1	22.20	22.35	-1	10,496	-0.01%
2022/11/23	4	22.13	1	22.15	22.00	3	10,513	0.03%
2022/11/22	0	0.00	129	21.82	21.95	-129	10,544	-1.22%	大賣/鉅額交易
2022/11/21	0.3	21.79	0	0.00	21.80	0.3	10,534	0.00%
2022/11/17	7	21.86	31	21.90	21.95	-24	10,427	-0.23%
2022/11/16	59	22.05	0	0.00	22.05	59	10,485	0.56%
2022/11/15	5	21.95	68	22.12	22.35	-63	10,420	-0.60%
2022/11/14	129	22.20	2	22.20	22.25	127	10,356	1.23%	大買/鉅額交易
2022/11/11	1	22.15	12	22.10	22.25	-11	10,158	-0.11%
2022/11/10	5	21.70	1	21.65	21.60	4	10,015	0.04%
2022/11/09	2	21.75	0	0.00	21.85	2	10,054	0.02%
2022/11/08	0	0.00	125	21.45	21.60	-125	10,101	-1.24%	大賣/鉅額交易
2022/11/07	1	21.10	3	21.30	21.40	-2	10,256	-0.02%
2022/11/04	0	0.00	3.2	21.04	21.30	-3.2	10,652	-0.03%
2022/11/03	5	20.85	0	0.00	20.85	5	11,339	0.04%
2022/11/02	4	21.10	0	0.00	21.10	4	11,642	0.03%
2022/11/01	0	0.00	9	21.21	21.40	-9	11,798	-0.08%
2022/10/31	6	21.08	0	21.30	21.05	6	11,907	0.05%
2022/10/28	2.1	21.15	0	0.00	21.05	2.1	11,889	0.02%
2022/10/26	0	0.00	1	21.25	21.20	-1	11,905	-0.01%
2022/10/25	0	0.00	12	21.00	21.10	-12	11,906	-0.10%
2022/10/24	12	20.95	6	21.08	20.80	6	11,924	0.05%
2022/10/21	7	20.50	0	0.00	20.80	7	11,941	0.06%
2022/10/20	15	19.95	5	20.40	20.40	10	11,971	0.08%
2022/10/19	0	0.00	0.3	20.60	20.30	-0.3	11,752	0.00%
2022/10/18	111.2	20.57	0	0.00	20.55	111.2	11,730	0.95%	大買/鉅額交易
2022/10/17	84	20.49	6	20.40	20.45	78	11,714	0.67%
2022/10/14	4	20.85	0	0.00	20.80	4	11,648	0.03%
2022/10/13	34.2	20.97	2	21.20	20.80	32.2	11,588	0.28%
2022/10/12	0.1	21.60	0	0.00	21.60	0.1	11,377	0.00%
2022/10/11	7.5	21.57	0	0.00	21.50	7.5	11,351	0.07%
2022/10/07	0.8	22.10	3.5	22.03	22.00	-2.7	11,329	-0.02%
2022/10/06	1.7	22.18	1	22.20	22.30	0.7	11,316	0.01%
2022/10/05	10.9	22.16	1.2	22.21	22.10	9.7	11,381	0.09%
2022/10/04	1	22.00	2	22.10	22.25	-1	11,423	-0.01%
2022/10/03	5	22.00	0.3	22.10	22.05	4.7	11,352	0.04%
2022/09/30	6	22.25	1	22.35	22.25	5	11,278	0.04%
2022/09/29	0	0.00	2	22.48	22.50	-2	11,213	-0.02%
2022/09/28	9	22.24	0	0.00	22.45	9	11,165	0.08%
2022/09/27	2	22.50	2	22.45	22.50	0	10,951	0.00%
2022/09/26	8	22.52	0	0.00	22.55	8	10,916	0.07%
2022/09/23	1.7	22.94	0	0.00	22.80	1.7	10,906	0.02%
2022/09/22	16	22.76	10	22.80	22.80	6	10,989	0.05%
2022/09/21	0	0.00	1	23.10	23.05	-1	10,889	-0.01%
2022/09/20	1.2	23.20	0	0.00	23.15	1.2	10,823	0.01%
2022/09/19	4	23.30	12	23.18	23.10	-8	10,861	-0.07%
2022/09/16	3	22.90	7.1	23.35	23.40	-4.1	10,897	-0.04%
2022/09/15	6.7	23.10	1	23.10	23.10	5.7	10,618	0.05%
2022/09/14	9.1	22.86	0	0.00	22.90	9.1	10,586	0.09%
2022/09/13	0.1	23.35	4.4	23.30	23.20	-4.3	10,705	-0.04%
2022/09/12	0	0.00	2.2	23.14	23.25	-2.2	10,856	-0.02%
2022/09/08	0.4	23.00	0	0.00	23.00	0.4	10,992	0.00%
2022/09/07	10	22.76	0	0.00	22.80	10	11,111	0.09%
2022/09/06	0.4	23.25	0	0.00	23.20	0.4	11,126	0.00%
2022/09/02	10	22.80	0	0.00	22.75	10	11,255	0.09%
2022/09/01	6	22.77	0	0.00	22.85	6	11,220	0.05%
2022/08/31	4	23.00	0	0.00	23.25	4	11,099	0.04%
2022/08/30	17.1	23.08	0	0.00	23.00	17.1	11,025	0.16%
2022/08/29	0	0.00	1	22.95	22.95	-1	10,973	-0.01%
2022/08/23	23	22.93	2	23.00	22.90	21	11,387	0.18%
2022/08/22	2.2	23.21	1	23.20	23.20	1.2	11,472	0.01%
2022/08/19	2.2	23.34	0	0.00	23.35	2.2	11,564	0.02%
2022/08/17	0	0.00	2	23.55	23.60	-2	11,800	-0.02%
2022/08/16	7	23.60	10	23.45	23.55	-3	11,829	-0.03%
2022/08/15	4	23.60	70	23.70	23.60	-66	11,918	-0.55%
2022/08/12	0	0.00	17	23.51	23.60	-17	12,000	-0.14%
2022/08/11	24	23.26	13.1	23.27	23.40	10.9	12,096	0.09%
2022/08/10	13.1	24.29	51.5	24.34	24.35	-38.4	11,935	-0.32%
2022/08/09	8.2	23.76	20	23.82	23.90	-11.8	11,262	-0.11%
2022/08/08	6.1	23.41	7	23.38	23.50	-0.9	11,028	-0.01%
2022/08/05	8.1	23.23	0	0.00	23.30	8.1	11,019	0.07%
2022/08/04	1.5	22.97	1	23.10	22.95	0.5	11,111	0.00%
2022/08/03	19.1	22.92	0	0.00	23.00	19.1	11,125	0.17%
2022/08/01	80.1	23.20	0	0.00	23.25	80.1	11,344	0.71%
2022/07/29	8	22.95	10	23.20	23.10	-2	11,403	-0.02%
2022/07/28	17.1	22.99	1.2	22.97	23.05	15.9	11,334	0.14%
2022/07/27	1.2	22.76	4	22.56	22.80	-2.8	11,227	-0.02%
2022/07/26	0.1	22.35	0	0.00	22.35	0.1	11,148	0.00%
2022/07/25	0	0.00	3	22.25	22.35	-3	11,188	-0.03%
2022/07/22	3	22.17	8	22.00	22.15	-5	11,362	-0.04%
2022/07/21	0.1	21.95	1	22.05	22.10	-0.9	11,500	-0.01%
2022/07/20	4	21.90	4	22.00	21.70	0	11,645	0.00%
2022/07/18	13.1	21.53	6	21.65	21.75	7.1	11,891	0.06%
2022/07/15	5	21.57	3	21.40	21.45	2	12,051	0.02%
2022/07/14	10	22.00	10	21.90	21.95	0	11,957	0.00%
2022/07/13	8	21.94	2.1	22.01	22.00	5.9	12,006	0.05%
2022/07/12	15	21.45	0.1	21.50	21.40	14.9	12,138	0.12%
2022/07/11	5	21.89	1	21.95	21.85	4	12,138	0.03%
2022/07/08	12.1	22.13	0	0.00	22.15	12.1	12,347	0.10%
2022/07/07	0	0.00	50	21.99	22.10	-50	12,433	-0.40%
2022/07/06	4	22.30	10	22.19	22.10	-6	12,479	-0.05%
2022/07/05	0	0.00	589.4	22.60	22.65	-589.4	12,597	-4.68%	大賣/鉅額交易
2022/07/04	0	0.00	1,061.7	22.40	22.40	-1,061.7	12,655	-8.39%	大賣/鉅額交易
2022/07/01	3	22.30	283	22.36	22.40	-280	12,965	-2.16%	大賣/鉅額交易
2022/06/30	3	22.58	472	22.68	22.60	-469	13,150	-3.57%	大賣/鉅額交易
2022/06/28	0.6	23.20	1	23.00	23.20	-0.4	13,306	0.00%
2022/06/27	0	0.00	3	23.25	23.15	-3	13,520	-0.02%
2022/06/24	2	23.20	2	23.30	23.15	0	13,498	0.00%
2022/06/21	1	22.90	15	22.73	23.05	-14	13,560	-0.10%
2022/06/20	14	22.16	0.1	22.40	22.25	13.9	13,523	0.10%
2022/06/17	4	22.53	1	22.75	22.65	3	13,356	0.02%
2022/06/16	7	23.31	2	23.45	22.90	5	13,196	0.04%
2022/06/15	0	0.00	0	23.03	23.05	0	13,302	0.00%
2022/06/14	2	22.83	10	22.65	23.05	-8	13,482	-0.06%
2022/06/13	17	22.73	0	22.85	22.75	17	13,591	0.13%
2022/06/10	6	23.16	0	0.00	23.20	6	13,495	0.04%
2022/06/09	1	23.35	0	0.00	23.45	1	13,551	0.01%
2022/06/08	1.4	23.37	0	0.00	23.45	1.4	13,584	0.01%
2022/06/07	1	23.30	0	0.00	23.25	1	13,725	0.01%
2022/06/06	2	23.48	0	0.00	23.50	2	13,886	0.01%
2022/06/02	3	23.45	0	0.00	23.45	3	14,224	0.02%
2022/06/01	1	23.50	25.9	23.66	23.45	-24.9	14,595	-0.17%
2022/05/31	5	23.70	0	0.00	23.80	5	14,638	0.03%
2022/05/30	5	23.75	1	23.85	23.95	4	14,318	0.03%
2022/05/27	0	0.00	4	23.46	23.60	-4	14,332	-0.03%
2022/05/26	4	23.10	0	0.00	23.15	4	14,417	0.03%
2022/05/25	3	23.20	0	0.00	23.20	3	14,590	0.02%
2022/05/24	12	22.84	10	22.99	22.90	2	14,713	0.01%
2022/05/23	4	22.59	100	22.40	22.85	-96	14,608	-0.66%
2022/05/20	20	22.60	0	0.00	22.70	20	14,686	0.14%
2022/05/19	40.2	22.40	0	0.00	22.40	40.2	14,552	0.28%
2022/05/18	53.1	22.73	11.1	22.36	22.90	42	14,313	0.29%
2022/05/17	10	21.97	0.1	22.00	22.00	9.9	14,125	0.07%
2022/05/16	77	21.71	0.1	21.80	21.90	76.9	14,122	0.54%
2022/05/13	23.2	21.81	6.5	21.77	21.90	16.7	14,073	0.12%
2022/05/12	7.5	21.90	0	0.00	21.80	7.5	14,082	0.05%
2022/05/11	2	22.30	0	0.00	22.35	2	13,909	0.01%
2022/05/10	5	22.08	0	0.00	22.35	5	13,929	0.04%
2022/05/09	16.1	22.21	0	0.00	22.20	16.1	14,031	0.11%
2022/05/06	10.6	22.67	3	22.70	22.85	7.6	14,106	0.05%
2022/05/05	3	23.20	0	0.00	23.15	3	14,232	0.02%
2022/05/04	2	23.45	2.3	23.36	23.40	-0.3	14,222	0.00%
2022/05/03	2	23.53	0	0.00	23.45	2	14,444	0.01%
2022/04/28	8	23.31	0	0.00	23.50	8	14,821	0.05%
2022/04/27	1	23.50	0	0.00	23.45	1	14,698	0.01%
2022/04/26	0	0.00	2	23.87	23.85	-2	14,591	-0.01%
2022/04/25	5.1	23.05	1	23.30	23.15	4.1	14,463	0.03%
2022/04/22	1	23.45	0	0.00	23.65	1	14,406	0.01%
2022/04/21	0.1	23.42	1	23.35	23.40	-0.9	14,478	-0.01%
2022/04/20	0	0.00	35	23.90	23.90	-35	14,506	-0.24%
2022/04/19	1.1	23.80	3	23.85	23.60	-1.9	14,591	-0.01%
2022/04/18	9.2	23.59	232.3	23.55	23.55	-223.1	14,840	-1.50%	大賣/鉅額交易
2022/04/15	2	24.10	50	24.24	24.25	-48	14,736	-0.33%
2022/04/14	5	24.48	6	24.57	24.40	-1	14,804	-0.01%
2022/04/13	0	0.00	20.7	25.15	25.10	-20.7	14,646	-0.14%
2022/04/12	1.3	24.93	47.1	24.85	24.90	-45.8	14,592	-0.31%
2022/04/11	15	25.05	5	25.36	25.05	10	14,518	0.07%
2022/04/08	0	0.00	4	24.92	25.10	-4	14,398	-0.03%
2022/04/07	4	24.90	0	0.00	24.60	4	14,322	0.03%
2022/04/06	0	0.00	4	24.83	25.20	-4	13,996	-0.03%
2022/04/01	21	24.18	0	0.00	24.40	21	13,831	0.15%
2022/03/31	0.1	24.40	24	24.41	24.35	-23.9	13,738	-0.17%
2022/03/30	6	23.82	6	23.80	23.90	0	13,523	0.00%
2022/03/29	5	23.55	23.5	23.46	23.45	-18.5	13,300	-0.14%
2022/03/28	1	23.40	17	23.54	23.60	-16	13,273	-0.12%
2022/03/25	3.2	23.51	20	23.60	23.65	-16.8	13,233	-0.13%
2022/03/24	4	23.71	0	0.00	23.80	4	13,237	0.03%
2022/03/23	41	23.51	7	23.60	23.80	34	13,200	0.26%
2022/03/21	16	23.28	0	0.00	23.25	16	13,015	0.12%
2022/03/18	40	23.28	44.5	23.23	23.30	-4.5	12,995	-0.03%
2022/03/17	0	0.00	23	23.26	23.15	-23	12,807	-0.18%
2022/03/16	13	22.70	15.8	22.75	22.90	-2.8	12,580	-0.02%
2022/03/15	8	22.34	8.8	22.50	22.50	-0.8	12,488	-0.01%
2022/03/14	0	0.00	5	22.40	22.50	-5	12,499	-0.04%
2022/03/11	55	22.35	2	22.45	22.40	53	12,537	0.42%
2022/03/09	2	21.98	0	0.00	21.90	2	12,490	0.02%
2022/03/08	20	21.89	1	21.95	21.95	19	12,340	0.15%
2022/03/07	110	22.13	10	22.10	22.10	100	12,050	0.83%	大買/
2022/03/04	0	0.00	1	22.60	22.70	-1	12,081	-0.01%
2022/03/03	210	22.81	0	0.00	22.75	210	12,055	1.74%	大買/鉅額交易
2022/03/02	0	0.00	14	22.63	22.85	-14	12,185	-0.11%
2022/03/01	30.3	22.50	0	0.00	22.55	30.3	12,038	0.25%
2022/02/25	8	22.09	300.2	22.00	22.10	-292.2	11,805	-2.47%	大賣/鉅額交易
2022/02/24	49	22.22	0	0.00	22.25	49	11,547	0.42%
2022/02/23	10	22.65	1	22.70	22.65	9	11,253	0.08%
2022/02/22	76	22.59	20	22.54	22.65	56	11,348	0.49%
2022/02/21	0	0.00	1	22.80	22.85	-1	11,268	-0.01%
2022/02/18	29	22.89	3.6	22.91	22.85	25.4	11,336	0.22%
2022/02/17	10	22.90	15	22.95	23.00	-5	11,369	-0.04%
2022/02/16	0	0.00	3	22.95	22.90	-3	11,393	-0.03%
2022/02/15	5	22.80	0.3	22.90	22.80	4.7	11,413	0.04%
2022/02/14	14	22.85	1.7	22.92	22.85	12.3	11,401	0.11%
2022/02/11	20	23.00	0	0.00	23.20	20	11,318	0.18%
2022/02/10	16.9	22.99	0	0.00	23.20	16.9	11,283	0.15%
2022/02/09	0	0.00	4	22.98	23.10	-4	11,214	-0.04%
2022/02/08	6	22.89	73	22.82	22.85	-67	10,936	-0.61%
2022/02/07	2	22.23	8.5	22.09	22.25	-6.5	10,705	-0.06%
2022/01/26	11	21.62	12	21.69	21.85	-1	10,425	-0.01%
2022/01/25	6	21.55	0	0.00	21.70	6	10,423	0.06%
2022/01/24	0.1	21.90	17	21.90	21.85	-16.9	10,230	-0.17%
2022/01/21	0	0.00	74	22.00	21.95	-74	10,129	-0.73%
2022/01/20	1	22.30	1.2	22.22	22.30	-0.2	9,839	0.00%
2022/01/19	3	22.40	10	22.45	22.40	-7	9,743	-0.07%
2022/01/18	0	0.00	1	22.50	22.55	-1	9,734	-0.01%
2022/01/17	11	22.53	0	0.00	22.45	11	9,626	0.11%
2022/01/14	12	22.51	8	22.39	22.50	4	9,461	0.04%
2022/01/13	0	0.00	3.2	22.48	22.60	-3.2	9,286	-0.03%
2022/01/12	0	0.00	1	22.35	22.35	-1	9,075	-0.01%
2022/01/11	11	22.12	8	22.16	22.20	3	8,965	0.03%
2022/01/10	6	21.87	10	21.91	22.00	-4	8,682	-0.05%
2022/01/07	6	21.56	5	21.57	21.60	1	8,566	0.01%
2022/01/06	0	0.00	30	21.25	21.30	-30	8,414	-0.36%
2022/01/05	0	0.00	0.7	21.20	21.20	-0.7	8,343	-0.01%
2022/01/03	1	21.05	0	0.00	21.05	1	8,416	0.01%
2021/12/30	30	21.22	0.1	21.20	21.20	29.9	8,390	0.36%
2021/12/28	5	21.15	0	0.00	21.15	5	8,505	0.06%
2021/12/27	0	0.00	3.1	20.90	20.95	-3.1	8,505	-0.04%
2021/12/24	36	20.90	0	0.00	20.95	36	8,742	0.41%
2021/12/23	0	0.00	1	20.90	20.95	-1	8,790	-0.01%
2021/12/21	50	20.90	1.3	20.90	20.90	48.7	9,031	0.54%
2021/12/20	0	0.00	2	20.75	20.80	-2	9,052	-0.02%
2021/12/17	30	20.89	0.1	21.00	21.00	29.9	9,043	0.33%
2021/12/16	1	20.80	0	0.00	20.80	1	9,053	0.01%
2021/12/15	10	20.80	5	20.80	20.80	5	9,468	0.05%
2021/12/14	0	0.00	13	20.85	20.95	-13	9,842	-0.13%
2021/12/13	5	21.04	0	0.00	21.05	5	10,125	0.05%
2021/12/10	0	0.00	11	21.00	21.00	-11	10,328	-0.11%
2021/12/09	0	20.95	12	20.91	21.00	-12	10,456	-0.11%
2021/12/08	0	0.00	1.1	20.81	20.90	-1.1	10,635	-0.01%
2021/12/07	5.6	20.80	1	20.75	20.80	4.6	10,683	0.04%
2021/12/06	17	20.50	0	0.00	20.70	17	10,698	0.16%
2021/12/03	0.1	20.65	7.7	20.59	20.60	-7.6	10,788	-0.07%
2021/12/01	1	20.45	37.1	20.49	20.60	-36.1	10,836	-0.33%
2021/11/30	47.1	20.30	3.3	20.54	20.20	43.8	10,988	0.40%
2021/11/29	2	20.43	4	20.48	20.45	-2	10,680	-0.02%
2021/11/26	21	20.64	4	20.60	20.55	17	10,784	0.16%
2021/11/24	1.3	20.80	4	20.84	20.80	-2.7	11,235	-0.02%
2021/11/23	0.5	20.80	0	0.00	20.75	0.5	11,761	0.00%
2021/11/22	11.1	20.90	1.3	20.91	20.90	9.8	12,009	0.08%
2021/11/19	45.1	21.04	8.9	20.92	20.95	36.2	12,108	0.30%
2021/11/18	5.1	21.20	0	0.00	21.20	5.1	12,194	0.04%
2021/11/17	12	20.93	10	21.05	21.10	2	12,132	0.02%
2021/11/15	1	21.00	10	20.93	20.90	-9	12,319	-0.07%
2021/11/12	0	0.00	0.2	20.75	20.75	-0.2	12,284	0.00%
2021/11/10	1	20.60	2	20.55	20.60	-1	12,565	-0.01%
2021/11/09	0	0.00	3	20.45	20.45	-3	12,575	-0.02%
2021/11/08	36	20.40	6	20.37	20.40	30	12,673	0.24%
2021/11/04	13	20.30	0	0.00	20.30	13	12,860	0.10%
2021/11/03	0	0.00	1	20.35	20.40	-1	12,953	-0.01%
2021/11/01	0.1	20.40	0	0.00	20.35	0.1	13,153	0.00%
2021/10/29	3	20.38	1	20.40	20.35	2	13,166	0.02%
2021/10/28	5.7	20.36	0	0.00	20.40	5.7	13,083	0.04%
2021/10/27	11	20.42	0.3	20.50	20.35	10.7	13,141	0.08%
2021/10/26	1	20.30	1.1	20.49	20.50	-0.1	13,242	0.00%
2021/10/21	0	0.00	3	20.35	20.35	-3	13,380	-0.02%
2021/10/20	8	20.32	1	20.25	20.35	7	13,479	0.05%
2021/10/19	15.5	20.33	0	20.35	20.25	15.5	13,555	0.11%
2021/10/18	8	20.29	5.1	20.25	20.30	2.9	13,762	0.02%
2021/10/15	1.8	20.14	0.3	20.20	20.20	1.4	13,910	0.01%
2021/10/14	14.4	20.12	0	0.00	20.05	14.4	13,957	0.10%
2021/10/13	2.6	20.12	0	20.20	20.10	2.6	14,078	0.02%
2021/10/12	3.3	20.02	0	0.00	20.10	3.3	14,197	0.02%
2021/10/08	1	20.20	0	0.00	20.15	1	14,142	0.01%
2021/10/07	0	0.00	10.1	20.30	20.30	-10.1	14,243	-0.07%
2021/10/06	8	20.06	4	20.15	20.20	4	14,303	0.03%
2021/10/05	5	20.10	0	0.00	20.10	5	14,382	0.03%
2021/10/04	5	20.15	15	20.13	20.20	-10	14,455	-0.07%
2021/10/01	4	20.25	11.1	20.15	20.25	-7.1	14,398	-0.05%
2021/09/30	1	20.20	1	20.25	20.40	0	14,205	0.00%
2021/09/29	0.1	20.30	0	0.00	20.35	0.1	14,165	0.00%
2021/09/28	6	20.48	0	0.00	20.45	6	14,079	0.04%
2021/09/27	0	0.00	23	20.55	20.55	-23	14,037	-0.16%
2021/09/24	0	0.00	5.1	20.70	20.55	-5.1	14,010	-0.04%
2021/09/23	0	0.00	10	20.43	20.45	-10	13,983	-0.07%
2021/09/22	12.5	20.11	4	20.20	20.15	8.5	13,981	0.06%
2021/09/17	0.7	20.70	9.3	20.63	20.50	-8.6	13,614	-0.06%
2021/09/16	32.5	20.50	16.1	20.53	20.55	16.4	13,223	0.12%
2021/09/15	12.5	21.10	17.8	21.11	21.10	-5.4	12,919	-0.04%
2021/09/14	0	0.00	41	21.13	21.15	-41	12,725	-0.32%
2021/09/13	1	21.05	5	21.02	21.05	-4	12,555	-0.03%
2021/09/10	1	20.95	0.2	20.90	20.95	0.8	12,417	0.01%
2021/09/09	0.2	20.85	0	0.00	20.80	0.2	12,590	0.00%
2021/09/08	23	20.89	1	20.90	20.90	22	12,510	0.18%
2021/09/07	0.1	20.90	0	0.00	20.90	0.1	12,485	0.00%
2021/09/06	8.1	20.93	46	21.00	20.95	-37.9	12,482	-0.30%
2021/09/03	5	20.90	23.1	20.80	20.95	-18.1	12,341	-0.15%
2021/09/02	0	0.00	12.3	20.57	20.65	-12.3	12,183	-0.10%
2021/09/01	28	20.75	0	0.00	20.60	28	12,052	0.23%
2021/08/31	0.2	20.58	15.3	20.65	20.90	-15.1	11,840	-0.13%
2021/08/30	6	20.60	1	20.50	20.70	5	11,577	0.04%
2021/08/27	6	20.33	14	20.35	20.45	-8	11,224	-0.07%
2021/08/26	5	19.90	0.8	19.85	19.95	4.2	10,698	0.04%
2021/08/25	1	19.80	0.1	19.90	19.90	1	10,523	0.01%
2021/08/24	0	19.60	12	19.73	19.80	-12	10,427	-0.11%
2021/08/23	1.8	19.60	0	0.00	19.50	1.8	10,279	0.02%
2021/08/20	40	19.55	0	0.00	19.60	40	10,324	0.39%
2021/08/19	2.1	19.50	1	19.55	19.50	1.1	10,540	0.01%
2021/08/18	11	19.60	7	19.63	19.75	4	10,374	0.04%
2021/08/17	14.3	19.51	1	19.60	19.75	13.3	10,361	0.13%
2021/08/16	6	19.63	0	0.00	19.60	6	10,193	0.06%
2021/08/13	12	19.66	22	19.70	19.70	-10	10,051	-0.10%
2021/08/12	5	19.73	13	19.78	19.80	-8	10,022	-0.08%
2021/08/11	5	19.75	10.3	19.79	19.80	-5.3	9,922	-0.05%
2021/08/10	3	19.60	3	19.55	19.65	0	9,839	0.00%
2021/08/09	12	19.54	11	19.59	19.75	1	10,120	0.01%
2021/08/06	0	0.00	18	19.65	19.70	-18	10,091	-0.18%
2021/08/05	0	0.00	1	19.60	19.70	-1	10,269	-0.01%
2021/08/04	0	0.00	10.1	19.55	19.55	-10.1	10,852	-0.09%
2021/08/03	1	19.40	10	19.45	19.50	-9	11,048	-0.08%
2021/08/02	1	19.40	0	0.00	19.50	1	11,217	0.01%
2021/07/30	5	19.30	0.8	19.35	19.30	4.2	11,201	0.04%
2021/07/29	1	19.30	12	19.39	19.45	-11	11,192	-0.10%
2021/07/28	22	19.23	5	19.25	19.35	17	11,299	0.15%
2021/07/27	0	0.00	6	19.35	19.40	-6	11,570	-0.05%
2021/07/26	1	19.45	1	19.35	19.35	0	11,866	0.00%
2021/07/23	0	0.00	3	19.57	19.45	-3	11,931	-0.03%
2021/07/22	0	0.00	7	19.41	19.45	-7	12,126	-0.06%
2021/07/21	1	19.15	9.7	19.17	19.15	-8.7	12,493	-0.07%
2021/07/20	510	19.05	4	19.00	19.05	506	12,603	4.01%	大買/鉅額交易
2021/07/19	213	19.05	18	19.08	19.20	195	12,564	1.55%	大買/鉅額交易
2021/07/16	23	19.05	0.5	19.05	19.10	22.5	12,609	0.18%
2021/07/15	0	0.00	23	18.98	19.00	-23	12,598	-0.18%
2021/07/14	7.1	18.98	6	18.95	18.95	1.1	12,695	0.01%
2021/07/13	0	0.00	21.2	18.95	19.00	-21.2	12,744	-0.17%
2021/07/12	24	18.90	22	18.94	18.80	2	12,765	0.02%
2021/07/09	31.5	18.48	0	0.00	18.65	31.5	12,795	0.25%
2021/07/08	32	18.60	11.8	18.65	18.60	20.2	12,882	0.16%
2021/07/06	1	18.50	5.2	18.50	18.60	-4.2	13,095	-0.03%
2021/07/05	1	18.45	1	18.45	18.40	0	13,124	0.00%
2021/07/02	21.1	18.35	0	0.00	18.30	21.1	13,086	0.16%
2021/07/01	27	18.35	3	18.35	18.35	24	13,130	0.18%
2021/06/30	9	18.45	0	0.00	18.45	9	13,210	0.07%
2021/06/29	5	18.45	0.3	18.45	18.40	4.7	13,254	0.04%
2021/06/28	0	0.00	1	18.50	18.55	-1	13,360	-0.01%
2021/06/25	0	0.00	8	18.40	18.45	-8	13,526	-0.06%
2021/06/24	1	18.30	2	18.35	18.30	-1	13,573	-0.01%
2021/06/21	5	18.00	1	18.05	18.10	4	13,658	0.03%
2021/06/18	14.9	18.11	0	0.00	18.10	14.9	13,578	0.11%
2021/06/17	5	18.20	0	0.00	18.25	5	13,394	0.04%
2021/06/16	1	18.25	0	0.00	18.35	1	13,596	0.01%
2021/06/15	0	0.00	7	18.26	18.30	-7	13,561	-0.05%
2021/06/11	0.2	18.35	11	18.30	18.25	-10.8	13,704	-0.08%
2021/06/10	0	0.00	35.3	18.29	18.30	-35.3	13,905	-0.25%
2021/06/09	10	18.15	11	18.20	18.20	-1	13,931	-0.01%
2021/06/08	9.1	18.25	12	18.22	18.30	-2.9	13,996	-0.02%
2021/06/07	10	18.35	7	18.16	18.20	3	14,185	0.02%
2021/06/04	18	18.29	0	0.00	18.30	18	14,237	0.13%
2021/06/03	0	0.00	1	18.40	18.40	-1	14,414	-0.01%
2021/06/02	10	18.40	1	18.45	18.40	9	14,503	0.06%
2021/06/01	1	18.20	0	0.00	18.30	1	14,492	0.01%
2021/05/31	2	18.20	0	0.00	18.25	2	14,649	0.01%
2021/05/28	12	18.20	3	18.20	18.15	9	14,824	0.06%
2021/05/27	12	17.95	0	18.15	18.15	12	14,871	0.08%
2021/05/26	2	18.05	0	0.00	18.10	2	14,865	0.01%
2021/05/25	1	18.00	1	18.00	18.00	0	14,969	0.00%
2021/05/24	0	0.00	34.3	18.00	17.95	-34.3	15,054	-0.23%
2021/05/21	1	18.00	5.8	17.96	18.05	-4.8	15,186	-0.03%
2021/05/20	70.2	17.82	0	18.00	17.85	70.2	15,259	0.46%
2021/05/19	10	17.90	0	0.00	17.90	10	15,291	0.07%
2021/05/18	0	0.00	5	18.00	18.05	-5	15,376	-0.03%
2021/05/17	1	17.90	34	17.76	17.60	-33	15,525	-0.21%
2021/05/14	61	17.90	0	0.00	18.05	61	15,264	0.40%
2021/05/13	4	17.93	0	0.00	17.85	4	15,148	0.03%
2021/05/12	105	18.00	4.1	18.00	17.95	100.9	14,846	0.68%	大買/
2021/05/11	22.2	18.80	50	18.70	18.70	-27.8	14,208	-0.20%
2021/05/10	0	0.00	100	19.00	19.10	-100	14,073	-0.71%
2021/05/07	3	18.92	1	18.95	18.90	2	14,200	0.01%
2021/05/06	15	18.78	0	0.00	18.90	15	14,360	0.10%
2021/05/05	12	18.55	3	18.55	18.60	9	14,349	0.06%
2021/05/04	16	18.56	70	18.82	18.55	-54	14,263	-0.38%
2021/05/03	18.1	18.74	103	18.70	18.70	-84.9	13,977	-0.61%	大賣/
2021/04/29	37	19.05	5	19.00	19.00	32	13,824	0.23%
2021/04/28	33	19.05	86	19.09	19.10	-53	13,688	-0.39%
2021/04/27	20	19.26	348.4	19.20	19.25	-328.4	13,701	-2.40%	大賣/鉅額交易
2021/04/26	15.6	19.55	16	19.60	19.80	-0.4	13,132	0.00%
2021/04/23	6	19.35	4.3	19.40	19.45	1.7	12,946	0.01%
2021/04/22	3	19.50	0	0.00	19.50	3	12,998	0.02%
2021/04/21	4	19.46	1	19.45	19.45	3	12,883	0.02%
2021/04/20	7	19.50	11	19.50	19.65	-4	12,834	-0.03%
2021/04/19	48	19.43	17	19.27	19.50	31	12,726	0.24%
2021/04/16	12	19.18	0	19.25	19.25	12	12,615	0.10%
2021/04/15	24.2	19.18	3	19.15	19.20	21.2	12,660	0.17%
2021/04/14	2	18.90	25.6	18.96	19.00	-23.6	12,435	-0.19%
2021/04/13	9	18.89	11	18.88	18.80	-2	12,321	-0.02%
2021/04/12	5.2	18.55	1	18.60	18.60	4.2	12,221	0.03%
2021/04/09	12	18.58	0	0.00	18.55	12	12,179	0.10%
2021/04/08	0	0.00	2	18.70	18.65	-2	12,192	-0.02%
2021/04/07	6	18.66	1	18.65	18.75	5	12,406	0.04%
2021/04/06	23	18.67	0	0.00	18.70	23	12,315	0.19%
2021/04/01	5	18.65	101	18.60	18.65	-96	12,249	-0.78%	大賣/
2021/03/31	81	18.65	0	0.00	18.65	81	12,180	0.66%
2021/03/30	3	18.55	22	18.55	18.60	-19	12,000	-0.16%
2021/03/29	6	18.45	0	0.00	18.45	6	11,801	0.05%
2021/03/26	110	18.37	0	0.00	18.35	110	11,753	0.94%	大買/鉅額交易
2021/03/25	6	18.30	0	0.00	18.35	6	11,694	0.05%
2021/03/24	6	18.20	0	0.00	18.25	6	11,846	0.05%
2021/03/23	11	18.22	0	0.00	18.20	11	11,824	0.09%
2021/03/22	13.6	18.19	0	0.00	18.20	13.6	11,895	0.11%
2021/03/19	13	18.21	76.2	18.15	18.30	-63.2	11,924	-0.53%
2021/03/18	11	18.40	2	18.40	18.35	9	11,716	0.08%
2021/03/17	9	18.46	1	18.40	18.40	8	11,720	0.07%
2021/03/16	0.7	18.55	3	18.55	18.55	-2.3	11,608	-0.02%
2021/03/15	0.2	18.35	0	0.00	18.35	0.2	11,566	0.00%
2021/03/12	14.8	18.30	0.2	18.35	18.35	14.6	11,730	0.12%
2021/03/11	19	18.36	3	18.35	18.30	16	11,793	0.14%
2021/03/10	13.2	18.24	3	18.25	18.30	10.2	11,705	0.09%
2021/03/09	11	18.20	2.6	18.19	18.30	8.4	11,697	0.07%
2021/03/08	26	18.04	12	18.18	18.00	14	11,582	0.12%
2021/03/05	0.1	18.10	2	18.05	18.05	-1.9	11,527	-0.02%
2021/03/04	6	17.99	0	0.00	18.15	6	12,006	0.05%
2021/03/03	1	18.20	0	0.00	18.20	1	11,946	0.01%
2021/03/02	26.1	18.08	0	0.00	18.00	26.1	11,757	0.22%
2021/02/26	1	18.00	1	18.00	18.15	0	11,657	0.00%
2021/02/25	4	18.29	28	18.29	18.30	-24	11,385	-0.21%
2021/02/24	1.2	18.15	0	0.00	18.20	1.2	11,299	0.01%
2021/02/23	1	18.20	27	18.11	18.15	-26	11,252	-0.23%
2021/02/22	3	17.98	0	0.00	17.90	3	11,144	0.03%
2021/02/19	3.1	17.80	0	0.00	17.90	3.1	11,139	0.03%
2021/02/18	0	0.00	14	17.92	17.90	-14	11,114	-0.13%
2021/02/17	17	17.69	21	17.75	17.80	-4	11,076	-0.04%
2021/02/04	6.1	17.33	0	0.00	17.40	6.1	10,894	0.06%
2021/02/03	2	17.35	0.5	17.35	17.40	1.5	11,101	0.01%
2021/02/02	20	17.30	0	0.00	17.25	20	11,225	0.18%
2021/02/01	1	17.40	8	17.29	17.20	-7	11,234	-0.06%
2021/01/29	26	17.24	5	17.15	17.15	21	11,168	0.19%
2021/01/28	11	17.33	1	17.30	17.30	10	10,905	0.09%
2021/01/27	20	17.46	5	17.55	17.40	15	10,698	0.14%
2021/01/26	2	17.43	3	17.50	17.45	-1	10,625	-0.01%
2021/01/25	0	0.00	2	17.50	17.50	-2	10,620	-0.02%
2021/01/22	24	17.50	0	0.00	17.45	24	10,667	0.22%
2021/01/21	1	17.60	1	17.75	17.60	0	10,581	0.00%
2021/01/20	17	17.68	0	0.00	17.60	17	10,516	0.16%
2021/01/19	5	17.95	5	17.90	17.90	0	10,212	0.00%
2021/01/18	10	17.87	40	17.90	17.90	-30	10,180	-0.29%
2021/01/15	9	18.04	1	18.05	17.95	8	10,097	0.08%
2021/01/14	0	0.00	0.1	18.10	18.15	-0.1	10,015	0.00%
2021/01/13	3	18.20	0	0.00	18.15	3	10,011	0.03%
2021/01/12	8	18.11	0	0.00	18.05	8	10,006	0.08%
2021/01/11	0.2	18.25	21.4	18.20	18.30	-21.2	9,971	-0.21%
2021/01/08	0	0.00	29	18.26	18.30	-29	9,947	-0.29%
2021/01/07	8	18.08	10	18.10	18.10	-2	9,772	-0.02%
2021/01/06	0	18.15	0	0.00	18.00	0	9,778	0.00%
2021/01/05	0	0.00	12.6	18.19	18.20	-12.6	9,749	-0.13%
2021/01/04	0.1	18.25	0.2	18.20	18.15	-0.1	9,757	0.00%
2020/12/30	30	18.15	9.1	18.24	18.35	20.9	9,616	0.22%
2020/12/29	6	17.90	0	0.00	17.95	6	9,377	0.06%
2020/12/28	5	17.85	90.5	17.89	17.95	-85.5	9,414	-0.91%
2020/12/25	0	17.90	5	17.85	17.90	-5	9,421	-0.05%
2020/12/24	5	17.77	0.2	17.85	17.75	4.8	9,443	0.05%
2020/12/23	16	17.74	0	0.00	17.70	16	9,477	0.17%
2020/12/22	6	17.82	8	17.85	17.75	-2	9,566	-0.02%
2020/12/21	12	17.77	6.1	17.89	17.95	5.9	9,821	0.06%
2020/12/18	6	17.67	0	0.00	17.65	6	9,876	0.06%
2020/12/17	1	17.75	0	0.00	17.80	1	9,776	0.01%
2020/12/16	0	0.00	2	17.85	17.85	-2	9,787	-0.02%
2020/12/15	9	17.60	3	17.63	17.65	6	9,774	0.06%
2020/12/14	7	17.79	2	17.83	17.75	5	9,665	0.05%
2020/12/11	4	17.75	6	17.80	17.75	-2	9,673	-0.02%
2020/12/10	10.2	17.69	0	17.80	17.70	10.2	9,566	0.11%
2020/12/09	15	17.66	18.3	17.72	17.70	-3.3	9,546	-0.03%
2020/12/08	46	17.87	5	17.85	17.80	41	9,439	0.43%
2020/12/07	3	18.05	5	18.05	18.10	-2	9,191	-0.02%
2020/12/04	0	0.00	24	18.14	18.20	-24	9,112	-0.26%
2020/12/03	0	0.00	16	18.00	18.05	-16	9,059	-0.18%
2020/12/02	12	18.00	0	0.00	18.10	12	9,028	0.13%
2020/12/01	11	18.05	10	18.05	18.15	1	9,127	0.01%
2020/11/30	50	18.10	0.1	18.20	18.15	49.9	9,133	0.55%
2020/11/27	4	18.16	2	18.20	18.25	2	8,684	0.02%
2020/11/26	13	18.19	4	18.15	18.35	9	8,699	0.10%
2020/11/25	9	18.28	0.1	18.35	18.25	8.9	8,971	0.10%
2020/11/24	14	18.27	1	18.25	18.25	13	8,954	0.15%
2020/11/23	0	0.00	0.2	18.45	18.40	-0.2	8,948	0.00%
2020/11/20	1	18.40	1	18.30	18.40	0	8,892	0.00%
2020/11/19	3	18.48	0	0.00	18.55	3	8,887	0.03%
2020/11/18	12	18.50	6	18.50	18.60	6	8,887	0.07%
2020/11/17	11	18.41	0	0.00	18.50	11	8,824	0.12%
2020/11/16	1	18.40	8	18.46	18.50	-7	9,026	-0.08%
2020/11/13	7	18.13	2.9	18.23	18.30	4.1	9,039	0.05%
2020/11/12	11	18.34	10	18.30	18.30	1	9,077	0.01%
2020/11/11	12	18.34	61	18.38	18.60	-49	9,078	-0.54%
2020/11/10	0.2	18.10	4	18.10	18.15	-3.8	8,999	-0.04%
2020/11/09	1	17.95	7	17.94	17.95	-6	9,418	-0.06%
2020/11/06	0.1	17.75	11.1	17.70	17.70	-11	9,719	-0.11%
2020/11/05	1	17.65	0	0.00	17.65	1	10,049	0.01%
2020/11/04	1	17.50	0	0.00	17.50	1	10,219	0.01%
2020/11/03	2	17.55	2	17.50	17.55	0	10,329	0.00%
2020/11/02	3	17.23	1	17.25	17.45	2	10,413	0.02%
2020/10/30	25	17.25	0	0.00	17.20	25	10,425	0.24%
2020/10/29	8	17.26	0	0.00	17.25	8	10,416	0.08%
2020/10/28	1	17.45	0	0.00	17.45	1	10,413	0.01%
2020/10/27	10.9	17.46	0	0.00	17.45	10.9	10,478	0.10%
2020/10/23	3	17.40	0	0.00	17.40	3	10,651	0.03%
2020/10/22	30	17.35	0	0.00	17.45	30	10,777	0.28%
2020/10/21	1	17.30	0	0.00	17.30	1	10,929	0.01%
2020/10/20	27	17.34	0	0.00	17.40	27	10,978	0.25%
2020/10/19	3	17.42	0	0.00	17.40	3	10,950	0.03%
2020/10/16	6	17.40	6	17.55	17.40	0	10,964	0.00%
2020/10/15	5	17.50	0	0.00	17.50	5	10,986	0.05%
2020/10/13	16	17.58	0.1	17.70	17.55	15.9	10,979	0.14%
2020/10/12	4.2	17.80	0.7	17.90	17.80	3.5	10,960	0.03%
2020/10/07	10	17.90	0	0.00	17.80	10	11,093	0.09%
2020/10/06	5	17.80	0	0.00	17.90	5	11,200	0.04%
2020/10/05	8.3	17.69	0	0.00	17.75	8.3	11,246	0.07%
2020/09/30	3	17.80	0	0.00	17.65	3	11,276	0.03%
2020/09/29	1	17.75	26	17.80	17.70	-25	11,284	-0.22%
2020/09/28	2	17.75	3	17.75	17.75	-1	11,378	-0.01%
2020/09/25	4	17.50	0	0.00	17.50	4	11,471	0.03%
2020/09/24	159.8	17.30	4	17.30	17.25	155.8	11,389	1.37%	大買/鉅額交易
2020/09/23	18.8	17.70	10	17.80	17.70	8.8	11,189	0.08%
2020/09/22	10	17.84	5	17.85	17.80	5	11,077	0.05%
2020/09/21	3.5	18.00	0	0.00	17.95	3.5	11,089	0.03%
2020/09/18	10	18.10	31	18.08	18.15	-21	11,113	-0.19%
2020/09/17	3	18.00	10	18.05	18.00	-7	11,057	-0.06%
2020/09/16	63	18.08	13	18.10	18.15	50	11,101	0.45%
2020/09/15	1.1	18.03	34.5	18.02	18.15	-33.4	11,089	-0.30%
2020/09/14	3	18.00	274	18.00	18.10	-271	11,297	-2.40%	大賣/鉅額交易
2020/09/11	1.3	17.99	20	18.05	18.10	-18.7	11,344	-0.17%
2020/09/10	5	17.94	0	0.00	18.05	5	11,362	0.04%
2020/09/09	1.4	17.99	1.7	18.04	18.00	-0.3	11,490	0.00%
2020/09/08	0	0.00	4	18.00	18.10	-4	11,601	-0.03%
2020/09/07	9	17.96	6	17.97	18.00	3	11,831	0.03%
2020/09/04	14	17.87	16	17.92	17.80	-2	11,982	-0.02%
2020/09/03	0.4	18.10	0	0.00	18.00	0.4	11,939	0.00%
2020/09/02	10	18.01	7	18.05	18.00	3	11,980	0.03%
2020/09/01	14	18.06	0	0.00	18.05	14	11,996	0.12%
2020/08/31	37	18.30	5	18.40	18.05	32	11,938	0.27%
2020/08/28	1	18.40	10	18.45	18.45	-9	11,760	-0.08%
2020/08/27	11	18.40	0	0.00	18.40	11	11,945	0.09%
2020/08/25	5	18.50	5	18.55	18.45	0	12,090	0.00%
2020/08/24	13	18.45	0	0.00	18.40	13	12,362	0.11%
2020/08/21	0	0.00	6	18.55	18.60	-6	12,414	-0.05%
2020/08/20	33	18.48	3	18.50	18.45	30	12,423	0.24%
2020/08/19	2.1	18.80	10.1	18.85	18.80	-8.1	12,273	-0.07%
2020/08/18	5	18.80	10	18.85	18.90	-5	12,200	-0.04%
2020/08/17	4	18.81	6	18.80	18.80	-2	12,283	-0.02%
2020/08/14	32	18.83	0	0.00	18.80	32	12,268	0.26%
2020/08/13	38	18.85	252	18.70	18.95	-214	12,163	-1.76%	大賣/鉅額交易
2020/08/12	32	20.09	48	20.10	20.15	-16	11,672	-0.14%
2020/08/11	338	20.29	61	20.21	20.15	277	11,323	2.45%	大買/鉅額交易
2020/08/10	13.1	20.31	10	20.25	20.30	3.1	11,058	0.03%
2020/08/07	0	0.00	8	20.40	20.40	-8	10,928	-0.07%
2020/08/06	34.7	20.29	6	20.31	20.40	28.7	10,860	0.26%
2020/08/05	0	0.00	1	20.15	20.15	-1	10,867	-0.01%
2020/08/04	74	20.06	0	0.00	20.00	74	10,947	0.68%
2020/08/03	7.5	20.01	0	0.00	20.00	7.5	10,886	0.07%
2020/07/31	15.5	20.18	1	20.15	20.10	14.5	10,802	0.13%
2020/07/30	10	20.10	0	0.00	20.15	10	10,800	0.09%
2020/07/29	20	20.18	7	20.11	20.00	13	10,778	0.12%
2020/07/28	1.1	19.81	0	0.00	19.95	1.1	10,876	0.01%
2020/07/27	2	19.95	0	0.00	19.85	2	11,090	0.02%
2020/07/24	0	0.00	2	20.00	20.00	-2	11,168	-0.02%
2020/07/23	2	20.10	0	0.00	20.15	2	11,310	0.02%
2020/07/22	7	20.13	0	0.00	20.20	7	11,440	0.06%
2020/07/21	49	20.10	0.1	20.20	20.20	48.9	11,520	0.42%
2020/07/17	20	20.10	1	20.15	20.10	19	11,630	0.16%
2020/07/16	2	20.10	1	20.10	20.05	1	11,941	0.01%
2020/07/14	1.1	20.01	0.1	20.05	20.05	1.1	12,057	0.01%
2020/07/13	0	0.00	33	20.05	20.05	-33	12,172	-0.27%
2020/07/10	161	20.05	280	20.05	20.15	-119	12,355	-0.96%	大買/大賣/鉅額交易
2020/07/09	51	20.24	0	0.00	20.20	51	12,516	0.41%
2020/07/08	7	20.30	0	0.00	20.35	7	12,750	0.05%
2020/07/07	103	20.30	1	20.30	20.35	102	12,910	0.79%	大買/鉅額交易
2020/07/03	7	20.17	0	0.00	20.15	7	12,943	0.05%
2020/07/02	1	20.05	0	0.00	20.10	1	13,072	0.01%
2020/07/01	0.1	20.10	0.2	20.10	20.05	0	13,325	0.00%
2020/06/30	0	0.00	6.3	20.00	20.00	-6.3	13,492	-0.05%
2020/06/29	270	19.80	2	19.80	19.90	268	13,603	1.97%	大買/鉅額交易
2020/06/24	1	20.00	3	20.00	19.90	-2	13,766	-0.01%
2020/06/22	0	0.00	5	19.83	19.90	-5	14,208	-0.04%
2020/06/19	24	19.88	0	0.00	19.80	24	14,771	0.16%
2020/06/18	1	19.90	11	19.87	19.90	-10	14,923	-0.07%
2020/06/17	20	20.00	14	20.03	20.10	6	15,146	0.04%
2020/06/16	21	19.95	4	19.99	19.95	17	15,907	0.11%
2020/06/15	7	19.71	0	0.00	19.70	7	16,606	0.04%
2020/06/12	49	19.73	4	19.80	19.80	45	17,069	0.26%
2020/06/11	91	20.07	20	20.13	20.05	71	17,638	0.40%
2020/06/10	2	20.35	9.2	20.30	20.40	-7.2	17,954	-0.04%
2020/06/09	21	20.28	2	20.30	20.35	19	18,635	0.10%
2020/06/08	25	20.30	0	0.00	20.35	25	19,268	0.13%
2020/06/05	125	20.19	2	20.20	20.20	123	19,397	0.63%	大買/鉅額交易
2020/06/04	30	20.23	2	20.23	20.25	28	19,814	0.14%
2020/06/03	20	20.30	10	20.25	20.30	10	20,194	0.05%
2020/06/02	100	19.80	1	19.80	19.90	99	20,134	0.49%
2020/06/01	265	19.83	1	19.80	19.65	264	20,134	1.31%	大買/鉅額交易
2020/05/29	30	19.42	5	19.40	19.45	25	20,023	0.12%
2020/05/28	4	19.45	12	19.54	19.50	-8	19,771	-0.04%
2020/05/27	0	0.00	1	19.50	19.50	-1	20,080	0.00%
2020/05/26	43.3	19.41	0.2	19.50	19.40	43	20,220	0.21%
2020/05/25	235	19.11	0	0.00	19.20	235	20,268	1.16%	大買/鉅額交易
2020/05/22	216.9	19.16	60	19.15	19.10	156.9	20,435	0.77%	大買/鉅額交易
2020/05/21	2	19.45	1	19.45	19.40	1	20,539	0.00%
2020/05/20	0	0.00	11	19.26	19.40	-11	20,653	-0.05%
2020/05/19	2	19.20	3	19.25	19.30	-1	20,766	0.00%
2020/05/18	2	19.05	0	0.00	19.00	2	20,864	0.01%
2020/05/15	3	19.08	0	0.00	19.00	3	20,810	0.01%
2020/05/14	12	19.10	0.2	19.20	19.05	11.8	20,703	0.06%
2020/05/13	29	19.23	0	0.00	19.20	29	20,668	0.14%
2020/05/12	23.2	19.20	0	0.00	19.15	23.2	20,684	0.11%
2020/05/11	25	19.35	2	19.53	19.35	23	20,613	0.11%
2020/05/08	19	19.11	2.1	19.15	19.05	16.9	20,489	0.08%
2020/05/07	16	19.08	0	0.00	18.95	16	20,559	0.08%
2020/05/06	19	18.96	0	0.00	18.95	19	20,609	0.09%
2020/05/05	4	19.06	8	19.16	19.05	-4	20,639	-0.02%
2020/05/04	27.1	18.90	3	19.00	19.00	24.1	20,717	0.12%
2020/04/30	30	19.44	6	19.41	19.45	24	20,655	0.12%
2020/04/29	5	19.20	50	19.12	19.20	-45	20,648	-0.22%
2020/04/28	24.9	18.85	15	18.80	18.90	9.9	20,607	0.05%
2020/04/27	8	18.26	3	18.32	18.35	5	21,054	0.02%
2020/04/24	104	18.08	1	18.05	18.05	103	21,010	0.49%	大買/鉅額交易
2020/04/23	0	0.00	4	18.05	18.05	-4	20,911	-0.02%
2020/04/22	9.1	18.15	1	18.15	18.05	8.1	20,838	0.04%
2020/04/21	36	18.13	0	0.00	18.05	36	20,752	0.17%
2020/04/20	11.2	18.55	0	0.00	18.55	11.2	20,477	0.05%
2020/04/17	18	18.81	9	19.02	18.65	9	20,474	0.04%
2020/04/16	44	18.64	1	18.55	18.60	43	20,299	0.21%
2020/04/15	10	18.75	18	18.71	18.90	-8	20,134	-0.04%
2020/04/14	13.2	18.46	10	18.30	18.50	3.2	19,874	0.02%
2020/04/13	76	18.20	85	18.11	18.15	-9	19,681	-0.05%
2020/04/10	1	18.50	48	18.41	18.70	-47	19,420	-0.24%
2020/04/09	7	18.34	71	18.34	18.35	-64	19,230	-0.33%
2020/04/08	25	18.26	11	18.13	18.30	14	19,084	0.07%
2020/04/07	0	0.00	3	18.25	18.10	-3	18,940	-0.02%
2020/04/06	15	17.76	21	17.86	17.95	-6	18,833	-0.03%
2020/04/01	11	17.81	36	17.98	17.80	-25	18,499	-0.14%
2020/03/31	22	18.00	0	0.00	18.05	22	18,287	0.12%
2020/03/30	13	17.95	0	0.00	18.05	13	18,042	0.07%
2020/03/27	102	18.22	2	18.20	18.10	100	17,787	0.56%	大買/
2020/03/26	13	17.98	85	17.97	18.00	-72	17,500	-0.41%
2020/03/25	18	17.84	35	17.95	17.95	-17	17,513	-0.10%
2020/03/24	91	17.64	38	17.72	17.50	53	16,969	0.31%
2020/03/23	25.6	16.71	11	17.07	17.00	14.6	16,761	0.09%
2020/03/20	9	17.29	66.2	17.35	17.65	-57.2	16,517	-0.35%
2020/03/19	75	16.46	42	16.49	16.15	33	15,734	0.21%
2020/03/18	51	17.56	15	17.50	17.50	36	14,982	0.24%
2020/03/17	33	17.98	489	17.85	17.85	-456	14,459	-3.15%	大賣/鉅額交易
2020/03/16	50.2	18.88	55	18.91	18.75	-4.8	13,625	-0.04%
2020/03/13	9	19.07	1	19.65	19.55	8	13,086	0.06%
2020/03/12	32	20.09	0	0.00	20.00	32	12,287	0.26%
2020/03/11	226	20.85	0	0.00	20.75	226	11,610	1.95%	大買/鉅額交易
2020/03/10	42.1	20.70	0	0.00	20.90	42.1	11,333	0.37%
2020/03/09	31	21.09	209	21.11	21.05	-178	10,878	-1.64%	大賣/鉅額交易
2020/03/06	28	21.47	3	21.40	21.40	25	10,379	0.24%
2020/03/05	44	21.60	3	21.60	21.65	41	10,227	0.40%
2020/03/04	2	21.40	0	0.00	21.50	2	10,210	0.02%
2020/03/03	6	21.45	0	0.00	21.45	6	10,137	0.06%
2020/03/02	39.6	21.29	28	21.22	21.25	11.6	10,019	0.12%
2020/02/27	33	21.55	40	21.58	21.55	-7	10,055	-0.07%
2020/02/26	15	21.59	16	21.58	21.55	-1	9,910	-0.01%
2020/02/25	18	21.57	5	21.60	21.65	13	9,729	0.13%
2020/02/24	19	21.72	0	0.00	21.70	19	9,605	0.20%
2020/02/21	17.3	21.98	2	22.05	21.90	15.3	9,320	0.16%
2020/02/20	39	22.13	0	0.00	22.10	39	9,135	0.43%
2020/02/19	0	0.00	2	22.10	22.15	-2	8,980	-0.02%
2020/02/17	5	21.80	0	0.00	21.85	5	8,926	0.06%
2020/02/14	0.1	21.90	0	0.00	21.85	0.1	8,987	0.00%
2020/02/13	11	21.83	0	0.00	21.85	11	8,991	0.12%
2020/02/12	24	21.79	0	0.00	21.80	24	9,133	0.26%
2020/02/11	5	21.80	1	21.85	21.75	4	9,100	0.04%
2020/02/10	19.1	21.66	0	0.00	21.75	19.1	9,110	0.21%
2020/02/07	0	0.00	4	21.90	21.80	-4	9,049	-0.04%
2020/02/06	2	21.95	35	21.96	21.90	-33	9,067	-0.36%
2020/02/05	2	21.58	13	21.78	21.75	-11	9,015	-0.12%
2020/02/04	24	21.58	20	21.65	21.60	4	8,980	0.04%
2020/02/03	239	21.37	0	0.00	21.40	239	9,020	2.65%	大買/鉅額交易
2020/01/31	63	21.66	26	21.70	21.65	37	8,818	0.42%
2020/01/30	69.3	21.79	100	21.70	21.50	-30.7	8,640	-0.36%
2020/01/20	6	22.50	3	22.45	22.45	3	7,973	0.04%
2020/01/17	32	22.25	0	0.00	22.30	32	7,876	0.41%
2020/01/16	0	0.00	3	22.20	22.20	-3	7,915	-0.04%
2020/01/14	0	0.00	2	22.30	22.30	-2	7,920	-0.03%
2020/01/10	0	0.00	7	21.95	22.00	-7	7,800	-0.09%
2020/01/08	1	21.80	0	0.00	21.80	1	7,815	0.01%
2020/01/07	4	21.89	102	21.90	22.00	-98	7,773	-1.26%	大賣/
2020/01/06	3	21.90	0	0.00	21.90	3	7,792	0.04%
2020/01/02	1.2	22.01	0	0.00	22.00	1.2	7,861	0.02%
2019/12/31	3	22.00	2	22.00	22.00	1	7,849	0.01%
2019/12/30	22	22.10	0	0.00	22.10	22	7,829	0.28%
2019/12/27	1	22.00	15	22.03	22.10	-14	7,820	-0.18%
2019/12/26	0	0.00	10	22.00	22.00	-10	7,860	-0.13%
2019/12/24	2	21.95	11	22.00	21.95	-9	8,136	-0.11%
2019/12/23	0	0.00	6	22.03	22.05	-6	8,179	-0.07%
2019/12/19	0.2	22.15	5	22.16	22.20	-4.8	7,982	-0.06%
2019/12/18	5.1	22.20	1	22.20	22.20	4.1	7,992	0.05%
2019/12/17	10	21.85	19	21.85	21.95	-9	8,077	-0.11%
2019/12/16	10	21.85	0	0.00	21.80	10	8,078	0.12%
2019/12/13	10	21.85	0	0.00	21.85	10	8,162	0.12%
2019/12/12	0	0.00	0.4	21.80	21.75	-0.4	8,200	-0.01%
2019/12/10	4.4	21.66	0	0.00	21.65	4.4	8,385	0.05%
2019/12/09	3	21.65	5	21.70	21.75	-2	8,565	-0.02%
2019/12/06	8	21.63	0	0.00	21.60	8	8,696	0.09%
2019/12/05	1	21.70	0	0.00	21.70	1	8,719	0.01%
2019/12/04	2	21.68	0	0.00	21.75	2	8,783	0.02%
2019/12/03	0	0.00	5	21.71	21.75	-5	8,850	-0.06%
2019/12/02	3	21.65	0	0.00	21.70	3	8,940	0.03%
2019/11/29	0	0.00	10	21.80	21.70	-10	8,940	-0.11%
2019/11/27	0	0.00	15.4	21.85	21.95	-15.4	9,056	-0.17%
2019/11/26	21	21.95	0	0.00	21.75	21	9,130	0.23%
2019/11/22	11.2	21.75	10	21.70	21.75	1.2	8,910	0.01%
2019/11/21	36	21.70	0	0.00	21.70	36	9,034	0.40%
2019/11/20	1	21.85	0	0.00	21.90	1	8,972	0.01%
2019/11/19	0	0.00	5	21.90	21.90	-5	9,012	-0.06%
2019/11/18	21	21.84	0	0.00	21.90	21	9,096	0.23%
2019/11/15	1	21.85	1	21.85	21.80	0	9,174	0.00%
2019/11/14	22	21.61	512	21.60	21.60	-490	9,331	-5.25%	大賣/鉅額交易
2019/11/13	2	21.85	0	0.00	21.80	2	9,501	0.02%
2019/11/11	4	22.05	184	22.00	22.00	-180	10,672	-1.69%	大賣/鉅額交易
2019/11/08	2	22.25	0.2	22.30	22.30	1.8	10,799	0.02%
2019/11/07	8.3	22.30	3	22.35	22.35	5.3	11,049	0.05%
2019/11/06	0	0.00	23	22.30	22.40	-23	11,094	-0.21%
2019/11/05	40	22.15	1.6	22.22	22.30	38.4	11,250	0.34%
2019/11/04	4.1	22.09	5	22.10	22.20	-1	11,384	-0.01%
2019/11/01	4	21.98	3	22.02	22.05	1	11,523	0.01%
2019/10/31	0	0.00	3	22.00	21.90	-3	11,689	-0.03%
2019/10/30	14.1	21.75	0	0.00	21.80	14.1	11,664	0.12%
2019/10/28	11	21.54	0	0.00	21.55	11	12,030	0.09%
2019/10/25	3	21.45	6	21.40	21.50	-3	12,094	-0.02%
2019/10/24	4	21.25	0	0.00	21.45	4	12,163	0.03%
2019/10/23	0	0.00	1.5	21.28	21.30	-1.5	12,290	-0.01%
2019/10/22	0.3	21.35	0	0.00	21.35	0.3	12,355	0.00%
2019/10/18	5	21.20	0	0.00	21.20	5	12,427	0.04%
2019/10/17	0	0.00	12	21.20	21.30	-12	12,495	-0.10%
2019/10/16	0	21.25	2	21.20	21.25	-2	12,497	-0.02%
2019/10/15	0	0.00	2	21.10	21.20	-2	12,529	-0.02%
2019/10/14	5.1	21.15	8	21.15	21.20	-2.9	12,570	-0.02%
2019/10/09	4	21.01	0	0.00	21.10	4	12,596	0.03%
2019/10/08	1	21.15	0.3	21.20	21.20	0.7	12,633	0.01%
2019/10/03	27	21.10	9	21.10	21.05	18	12,971	0.14%
2019/10/02	5	21.20	0	0.00	21.20	5	12,951	0.04%
2019/10/01	1	21.20	6.4	21.25	21.30	-5.4	12,897	-0.04%
2019/09/27	8	21.06	10.2	20.98	20.95	-2.2	12,776	-0.02%
2019/09/26	20.2	21.14	2	21.05	21.15	18.2	12,765	0.14%
2019/09/25	0.7	21.20	0.1	21.20	21.15	0.6	12,843	0.00%
2019/09/24	1.1	21.20	3	21.15	21.20	-1.9	12,877	-0.01%
2019/09/23	9	21.20	2	21.20	21.25	7	12,895	0.05%
2019/09/20	3	21.15	8	21.21	21.25	-5	12,970	-0.04%
2019/09/19	0.2	21.25	0	0.00	21.20	0.2	12,766	0.00%
2019/09/18	0	0.00	8	21.21	21.20	-8	12,728	-0.06%
2019/09/17	0.2	21.15	8.1	20.95	21.10	-7.9	12,648	-0.06%
2019/09/16	6	20.92	7.1	20.95	20.95	-1.1	12,747	-0.01%
2019/09/12	3	20.95	9.3	21.00	20.95	-6.3	12,772	-0.05%
2019/09/11	13	20.87	2	20.90	20.95	11	12,872	0.09%
2019/09/10	1	20.65	37	20.62	20.85	-36	12,801	-0.28%
2019/09/09	0	0.00	3	20.45	20.50	-3	12,754	-0.02%
2019/09/06	3	20.30	105	20.30	20.30	-102	12,782	-0.80%	大賣/鉅額交易
2019/09/05	5.5	20.13	0	0.00	20.15	5.5	12,841	0.04%
2019/09/03	33	19.95	0	0.00	19.90	33	13,435	0.25%
2019/09/02	1.2	19.98	0	0.00	20.00	1.2	13,540	0.01%
2019/08/30	31	19.75	2	19.80	19.95	29	13,619	0.21%
2019/08/28	0	19.75	0.1	19.75	19.65	-0.1	13,623	0.00%
2019/08/27	15	19.73	0	0.00	19.75	15	13,695	0.11%
2019/08/26	40.5	19.70	0	0.00	19.65	40.5	13,660	0.30%
2019/08/23	0	0.00	1	19.85	19.90	-1	13,694	-0.01%
2019/08/22	0	0.00	1	19.85	19.90	-1	13,762	-0.01%
2019/08/21	25	19.80	0	0.00	19.85	25	14,122	0.18%
2019/08/19	0	0.00	51	20.00	19.95	-51	14,005	-0.36%
2019/08/16	87	19.77	2.1	19.73	19.85	84.9	13,875	0.61%
2019/08/15	16	19.58	27	19.61	19.65	-11	13,621	-0.08%
2019/08/14	29	21.43	6	21.42	21.50	23	13,136	0.18%
2019/08/13	39	21.26	1	21.40	21.20	38	12,625	0.30%
2019/08/12	68.4	21.37	2	21.40	21.40	66.4	12,379	0.54%
2019/08/08	1	21.30	10	21.30	21.35	-9	12,229	-0.07%
2019/08/07	5.3	21.22	0	0.00	21.25	5.3	12,227	0.04%
2019/08/06	26	21.21	0	0.00	21.20	26	12,198	0.21%
2019/08/05	41	21.28	0	0.00	21.30	41	12,044	0.34%
2019/08/02	21	21.30	10	21.38	21.35	11	11,943	0.09%
2019/08/01	1	21.65	10	21.80	21.60	-9	11,832	-0.08%
2019/07/31	0	0.00	6	21.90	21.95	-6	11,746	-0.05%
2019/07/30	1	21.90	0	0.00	21.85	1	11,457	0.01%
2019/07/29	4	21.70	4	21.68	21.70	0	11,429	0.00%
2019/07/26	210	21.65	1	21.80	21.70	209	11,397	1.83%	大買/鉅額交易
2019/07/25	16	21.56	16.3	21.60	21.70	-0.3	11,489	0.00%
2019/07/24	0.1	21.45	0	0.00	21.45	0.1	11,645	0.00%
2019/07/23	6	21.45	1	21.45	21.40	5	11,654	0.04%
2019/07/22	4	21.38	0	0.00	21.40	4	11,606	0.03%
2019/07/19	29	21.35	8	21.34	21.35	21	11,637	0.18%
2019/07/18	0	21.30	2	21.30	21.30	-2	11,666	-0.02%
2019/07/16	1	21.15	22.8	21.15	21.20	-21.8	11,570	-0.19%
2019/07/15	1	21.15	3	21.20	21.20	-2	11,519	-0.02%
2019/07/12	0	21.20	0.5	21.20	21.20	-0.5	11,468	0.00%
2019/07/11	2	21.15	3	21.20	21.20	-1	11,363	-0.01%
2019/07/10	0	0.00	1	20.95	21.00	-1	11,190	-0.01%
2019/07/09	1	20.85	0	0.00	20.85	1	11,054	0.01%
2019/07/08	2	20.85	0	0.00	20.90	2	11,069	0.02%
2019/07/05	11	20.90	0	0.00	20.90	11	11,100	0.10%
2019/07/03	10	20.70	0	0.00	20.80	10	11,133	0.09%
2019/07/02	6	20.78	10	20.75	20.80	-4	11,116	-0.04%
2019/07/01	23	20.85	10	20.95	20.75	13	11,019	0.12%
2019/06/27	0	0.00	5	20.90	21.00	-5	10,963	-0.05%
2019/06/26	26.1	20.90	0	0.00	20.80	26.1	10,968	0.24%
2019/06/25	1.1	20.86	0	0.00	20.95	1.1	10,949	0.01%
2019/06/21	3	20.83	0	0.00	20.75	3	10,882	0.03%
2019/06/19	24	20.92	36.6	20.75	21.00	-12.6	10,603	-0.12%
2019/06/18	1	20.55	0	0.00	20.65	1	10,345	0.01%
2019/06/17	3	20.55	1	20.65	20.65	2	10,326	0.02%
2019/06/14	0	0.00	10	20.50	20.50	-10	10,293	-0.10%
2019/06/13	0	0.00	5	20.45	20.45	-5	10,214	-0.05%
2019/06/12	14	20.21	31	20.39	20.45	-17	10,194	-0.17%
2019/06/11	65	21.18	250	21.20	20.80	-185	9,793	-1.89%	大賣/鉅額交易
2019/06/10	1	21.40	104	21.45	21.40	-103	9,409	-1.09%	大賣/鉅額交易
2019/06/06	45	21.16	4	21.16	21.30	41	9,389	0.44%
2019/06/04	0	0.00	4	21.05	21.00	-4	9,266	-0.04%
2019/05/31	4	20.86	0	0.00	20.95	4	9,113	0.04%
2019/05/30	10	20.60	20	20.50	20.75	-10	8,921	-0.11%
2019/05/29	6	20.45	0	20.50	20.50	6	8,907	0.07%
2019/05/28	5	20.35	0	0.00	20.55	5	8,985	0.06%
2019/05/27	0	0.00	20	20.35	20.40	-20	8,657	-0.23%
2019/05/23	0	0.00	1	20.15	20.25	-1	8,681	-0.01%
2019/05/22	1	20.25	0	0.00	20.30	1	8,674	0.01%
2019/05/21	0	0.00	10	20.35	20.40	-10	8,763	-0.11%
2019/05/20	16	19.97	0	0.00	20.05	16	8,592	0.19%
2019/05/17	1	19.95	22	19.94	19.90	-21	8,520	-0.25%
2019/05/16	30	19.96	5	19.95	19.90	25	8,501	0.29%
2019/05/15	12	20.06	0	0.00	20.00	12	8,434	0.14%
2019/05/10	57	20.07	0	0.00	20.10	57	8,407	0.68%
2019/05/09	15	20.04	4	20.03	20.05	11	8,385	0.13%
2019/05/08	8	20.05	4	20.16	20.20	4	8,300	0.05%
2019/05/07	7	20.09	2	20.15	20.10	5	8,221	0.06%
2019/05/06	105	20.00	100	20.00	20.00	5	8,299	0.06%	大買/
2019/05/03	116	20.20	25	20.19	20.20	91	8,142	1.12%	大買/
2019/05/02	14	20.28	92	20.29	20.25	-78	8,057	-0.97%
2019/04/30	34	20.13	13.4	20.17	20.20	20.6	7,910	0.26%
2019/04/29	40	19.81	11	19.75	19.90	29	7,609	0.38%
2019/04/25	0	0.00	21	19.65	19.70	-21	7,579	-0.28%
2019/04/24	65	19.55	101	19.55	19.60	-36	7,527	-0.48%	大賣/
2019/04/23	20	19.40	0	0.00	19.40	20	7,526	0.27%
2019/04/22	2	19.33	0	0.00	19.35	2	7,517	0.03%
2019/04/18	2	19.15	1.2	19.16	19.20	0.8	7,597	0.01%
2019/04/16	1	19.20	1	19.20	19.20	0	7,712	0.00%
2019/04/15	2	19.25	0	0.00	19.30	2	7,796	0.03%
2019/04/12	4	19.13	1.4	19.21	19.25	2.7	7,775	0.03%
2019/04/11	0	19.20	0	0.00	19.20	0	7,745	0.00%
2019/04/10	1	19.25	12	19.25	19.30	-11	7,714	-0.14%
2019/04/09	3	19.22	0	0.00	19.25	3	7,695	0.04%
2019/04/08	0	0.00	60	19.25	19.25	-60	7,734	-0.78%
2019/04/03	2	19.20	0	0.00	19.20	2	7,702	0.03%
2019/04/02	1	19.30	0	0.00	19.25	1	7,731	0.01%
2019/04/01	2	19.25	0	0.00	19.25	2	7,772	0.03%
2019/03/29	1	19.05	20	19.30	19.40	-19	7,667	-0.25%
2019/03/28	2	19.05	20	19.02	19.05	-18	7,613	-0.24%
2019/03/27	12	19.20	10	19.20	19.15	2	7,663	0.03%
2019/03/26	2	19.20	10	19.20	19.20	-8	7,785	-0.10%
2019/03/25	2	19.10	0	0.00	19.15	2	7,900	0.03%
2019/03/22	5	19.25	0	0.00	19.25	5	7,883	0.06%
2019/03/21	11	19.31	0	0.00	19.35	11	7,913	0.14%
2019/03/20	18.3	19.22	0	0.00	19.30	18.3	7,963	0.23%
2019/03/19	0	0.00	1.6	19.18	19.20	-1.6	7,904	-0.02%
2019/03/18	20	19.05	14	19.10	19.10	6	7,873	0.08%
2019/03/15	0	0.00	10	19.00	19.00	-10	7,920	-0.13%
2019/03/14	61	18.97	0.3	18.95	18.95	60.7	7,832	0.77%
2019/03/12	0	0.00	30	18.87	18.90	-30	7,962	-0.38%
2019/03/11	5	18.80	17	18.83	18.75	-12	7,961	-0.15%
2019/03/08	51	18.75	0	0.00	18.75	51	7,958	0.64%
2019/03/07	1	18.80	11	18.85	18.80	-10	8,163	-0.12%
2019/03/06	0	18.90	0	0.00	18.90	0	8,165	0.00%
2019/03/05	1	18.75	12	18.82	18.85	-11	8,175	-0.13%
2019/03/04	1	18.75	0	0.00	18.85	1	8,200	0.01%
2019/02/27	0	0.00	7	18.82	18.90	-7	8,112	-0.09%
2019/02/26	7	18.70	0	0.00	18.70	7	7,957	0.09%
2019/02/25	0	0.00	3	18.65	18.70	-3	7,871	-0.04%
2019/02/22	5	18.60	0	0.00	18.65	5	7,863	0.06%
2019/02/21	13.2	18.55	15.5	18.59	18.60	-2.2	7,828	-0.03%
2019/02/20	2	18.55	6	18.55	18.55	-4	7,842	-0.05%
2019/02/18	0	0.00	11	18.45	18.45	-11	7,771	-0.14%
2019/02/13	1	18.40	0	0.00	18.40	1	7,614	0.01%
2019/02/12	0	0.00	10	18.50	18.50	-10	7,519	-0.13%
2019/02/11	6.3	18.45	0	0.00	18.45	6.3	7,493	0.08%
2019/01/30	0	0.00	5	18.45	18.45	-5	7,463	-0.07%
2019/01/29	2	18.35	0	0.00	18.40	2	7,361	0.03%
2019/01/25	5.7	18.40	17.5	18.43	18.45	-11.8	7,334	-0.16%
2019/01/24	0	18.25	0	0.00	18.30	0	7,206	0.00%
2019/01/21	0	0.00	7.1	18.31	18.20	-7.1	7,363	-0.10%
2019/01/18	0	0.00	201	18.20	18.25	-201	7,347	-2.74%	大賣/鉅額交易
2019/01/17	0	0.00	0.2	18.00	18.05	-0.2	7,364	0.00%
2019/01/16	0	0.00	10	18.00	17.95	-10	7,476	-0.13%
2019/01/15	0.3	18.05	303	18.05	18.10	-302.7	7,486	-4.04%	大賣/鉅額交易
2019/01/14	1	17.90	0	0.00	18.00	1	7,440	0.01%
2019/01/10	0	0.00	52	17.90	17.95	-52	7,570	-0.69%
2019/01/09	0	0.00	59	17.85	17.95	-59	7,629	-0.77%
2019/01/08	0	0.00	3	17.65	17.70	-3	7,618	-0.04%
2019/01/07	0	0.00	67	17.61	17.80	-67	7,729	-0.87%
2019/01/04	5	17.40	0	0.00	17.40	5	7,848	0.06%
2019/01/02	3.1	17.40	0	17.50	17.40	3.1	8,432	0.04%
2018/12/28	0	0.00	9.3	17.49	17.50	-9.3	8,453	-0.11%
2018/12/27	1	17.35	0	0.00	17.40	1	8,629	0.01%
2018/12/26	32	17.30	1	17.30	17.30	31	8,684	0.36%
2018/12/25	103	17.35	0	0.00	17.35	103	8,679	1.19%	大買/鉅額交易
2018/12/22	52	17.35	0	0.00	17.45	52	8,691	0.60%
2018/12/21	43	17.45	0	0.00	17.40	43	8,760	0.49%
2018/12/20	2	17.48	0.2	17.60	17.55	1.8	8,755	0.02%
2018/12/19	2	17.45	0	0.00	17.60	2	8,709	0.02%
2018/12/18	11	17.40	0	0.00	17.45	11	8,639	0.13%
2018/12/17	61	17.55	0	0.00	17.55	61	8,761	0.70%
2018/12/14	0.1	17.60	0	0.00	17.55	0.1	8,798	0.00%
2018/12/13	6	17.60	0	0.00	17.60	6	8,807	0.07%
2018/12/11	0	0.00	0.1	17.65	17.60	-0.1	8,802	0.00%
2018/12/07	0	0.00	10	17.65	17.70	-10	8,813	-0.11%
2018/12/04	0	0.00	11	17.70	17.85	-11	8,735	-0.13%
2018/12/03	1	17.70	1	17.80	17.75	0	8,694	0.00%
2018/11/30	0.6	17.65	0	0.00	17.55	0.6	8,695	0.01%
2018/11/29	2	17.65	0	0.00	17.65	2	8,555	0.02%
2018/11/28	0	0.00	32	17.65	17.70	-32	8,504	-0.38%
2018/11/27	31	17.60	10	17.60	17.65	21	8,453	0.25%
2018/11/23	10	17.60	0	0.00	17.60	10	8,495	0.12%
2018/11/22	30	17.60	0	0.00	17.65	30	8,528	0.35%
2018/11/16	55	17.75	0.3	17.80	17.80	54.7	8,575	0.64%
2018/11/15	2	17.65	0	0.00	17.70	2	8,641	0.02%
2018/11/13	0	0.00	17.9	17.51	17.60	-17.9	8,848	-0.20%
2018/11/12	2	17.70	2	17.65	17.70	0	8,931	0.00%
2018/11/08	0	0.00	0.2	17.70	17.70	-0.2	9,848	0.00%
2018/11/07	5	17.60	0	0.00	17.65	5	9,919	0.05%
2018/11/06	4	17.50	5	17.55	17.55	-1	10,113	-0.01%
2018/11/02	0	0.00	11	17.45	17.50	-11	10,551	-0.10%
2018/11/01	8	17.27	5	17.34	17.40	3	10,719	0.03%
2018/10/30	0	0.00	3	17.27	17.35	-3	10,711	-0.03%
2018/10/29	3	17.10	1	17.20	17.15	2	10,732	0.02%
2018/10/26	3	17.12	73	17.15	17.25	-70	10,803	-0.65%
2018/10/25	11	17.10	9.2	17.19	17.25	1.8	10,853	0.02%
2018/10/24	4	17.19	3	17.30	17.30	1	11,042	0.01%
2018/10/23	5	17.35	1	17.35	17.30	4	11,101	0.04%
2018/10/22	0	0.00	5	17.50	17.50	-5	11,146	-0.04%
2018/10/19	2	17.35	0.6	17.55	17.55	1.4	11,180	0.01%
2018/10/18	0	0.00	7	17.50	17.50	-7	11,035	-0.06%
2018/10/17	3	17.40	7	17.55	17.50	-4	11,046	-0.04%
2018/10/16	3	17.42	12	17.45	17.50	-9	10,974	-0.08%
2018/10/15	5	17.46	0	0.00	17.45	5	10,855	0.05%
2018/10/12	10	17.48	15	17.55	17.75	-5	10,710	-0.05%
2018/10/11	38	17.67	11	17.57	17.50	27	10,559	0.26%
2018/10/09	18	18.15	21	18.10	18.10	-3	9,993	-0.03%
2018/10/08	10	18.10	54.6	18.10	18.05	-44.6	9,952	-0.45%
2018/10/05	11	18.12	0	0.00	18.00	11	9,914	0.11%
2018/10/04	5	18.25	2	18.15	18.15	3	9,755	0.03%
2018/10/03	13	18.35	0	0.00	18.40	13	9,623	0.14%
2018/09/28	0	0.00	23	18.47	18.50	-23	9,562	-0.24%
2018/09/27	2	18.35	4	18.45	18.50	-2	9,516	-0.02%
2018/09/25	9	18.43	33.3	18.45	18.45	-24.3	9,466	-0.26%
2018/09/21	0	0.00	14	18.47	18.50	-14	9,403	-0.15%
2018/09/20	0	0.00	5	18.23	18.30	-5	9,211	-0.05%
2018/09/19	10	18.15	14	18.08	18.15	-4	9,210	-0.04%
2018/09/18	2	17.95	2.3	18.01	18.05	-0.3	9,231	0.00%
2018/09/17	0.2	18.00	20.9	17.95	17.95	-20.7	9,237	-0.22%
2018/09/14	1.3	18.04	4.1	18.05	18.00	-2.7	9,266	-0.03%
2018/09/12	0	0.00	1	17.95	17.95	-1	9,314	-0.01%
2018/09/10	0	0.00	102	17.84	17.85	-102	9,572	-1.07%	大賣/鉅額交易
2018/09/07	4.8	17.79	0	0.00	17.85	4.8	9,789	0.05%
2018/09/06	11	17.75	0	0.00	17.75	11	9,844	0.11%
2018/09/04	2	17.95	0	0.00	18.00	2	9,801	0.02%
2018/09/03	2	17.95	0	0.00	17.95	2	9,912	0.02%
2018/08/31	3	17.98	2	17.95	18.00	1	9,980	0.01%
2018/08/30	2	17.90	1	17.90	17.95	1	10,074	0.01%
2018/08/29	3	17.95	0	0.00	18.00	3	10,095	0.03%
2018/08/28	12	17.85	0	0.00	17.90	12	10,117	0.12%
2018/08/23	100	17.90	5	17.85	17.95	95	10,610	0.90%
2018/08/22	32	17.95	4	17.95	18.00	28	10,759	0.26%
2018/08/21	15.4	17.87	29	17.85	17.90	-13.6	10,681	-0.13%
2018/08/20	12	17.75	10	17.70	17.75	2	10,650	0.02%
2018/08/17	10	17.55	0	0.00	17.55	10	10,577	0.09%
2018/08/16	23.7	17.44	1	17.45	17.45	22.7	10,537	0.22%
2018/08/15	49	18.65	70.8	18.56	18.65	-21.8	10,139	-0.22%
2018/08/14	35	18.60	1	18.60	18.70	34	9,689	0.35%
2018/08/13	2	18.55	28	18.73	18.55	-26	9,543	-0.27%
2018/08/10	26.1	18.70	17.1	18.76	18.75	9	9,299	0.10%
2018/08/09	54	18.45	0	0.00	18.50	54	9,002	0.60%
2018/08/08	71.6	18.35	5	18.30	18.40	66.6	8,856	0.75%
2018/08/07	91	18.25	0	0.00	18.25	91	8,738	1.04%
2018/08/06	3.8	18.27	0.1	18.30	18.25	3.8	8,609	0.04%
2018/08/03	14	18.20	0	0.00	18.25	14	8,547	0.16%
2018/08/02	2.2	18.27	23	18.25	18.25	-20.8	8,494	-0.25%
2018/07/31	13	18.10	0	0.00	18.35	13	8,385	0.16%
2018/07/30	0	0.00	7	18.05	18.10	-7	8,112	-0.09%
2018/07/27	34	17.91	10.8	17.97	18.00	23.2	7,968	0.29%
2018/07/26	11	17.90	1	17.90	18.00	10	7,897	0.13%
2018/07/25	5	17.90	0	0.00	17.90	5	7,903	0.06%
2018/07/24	15	17.95	10	17.95	17.95	5	7,899	0.06%
2018/07/23	0	0.00	1	17.90	17.95	-1	7,938	-0.01%
2018/07/20	0	0.00	5	17.90	17.90	-5	7,961	-0.06%
2018/07/18	5	17.75	0	0.00	17.80	5	8,029	0.06%
2018/07/13	2	17.75	0	0.00	17.80	2	8,103	0.02%
2018/07/12	0	0.00	31.6	17.70	17.75	-31.6	8,122	-0.39%
2018/07/10	0	0.00	23	17.70	17.70	-23	8,159	-0.28%
2018/07/06	10	17.51	6	17.60	17.55	4	8,193	0.05%
2018/07/05	1	17.60	6	17.60	17.60	-5	8,171	-0.06%
2018/07/03	23	17.65	0	0.00	17.50	23	8,303	0.28%
2018/07/02	2	17.65	0	0.00	17.60	2	8,247	0.02%
2018/06/28	12	17.50	0	0.00	17.50	12	8,117	0.15%
2018/06/27	5	17.55	0	0.00	17.50	5	8,061	0.06%
2018/06/26	2	17.58	0	0.00	17.55	2	7,998	0.03%
2018/06/22	5	17.55	0	0.00	17.55	5	7,893	0.06%
2018/06/21	20	17.65	0	0.00	17.60	20	7,786	0.26%
2018/06/20	0	0.00	2	17.65	17.65	-2	7,829	-0.03%
2018/06/19	14	17.66	0	0.00	17.60	14	7,755	0.18%
2018/06/15	2	17.80	6	17.85	17.85	-4	7,568	-0.05%
2018/06/14	2	17.90	0	0.00	17.80	2	7,344	0.03%
2018/06/13	0	0.00	5	18.00	18.05	-5	7,274	-0.07%
2018/06/12	2	18.00	0	0.00	18.05	2	7,514	0.03%
2018/06/08	12	18.00	0	0.00	18.05	12	7,394	0.16%
2018/06/07	13	18.00	0	0.00	18.10	13	7,460	0.17%
2018/06/06	7.4	17.95	1.1	17.91	17.95	6.3	7,347	0.09%
2018/06/05	12	17.80	60	17.81	17.95	-48	7,344	-0.65%
2018/06/04	0	0.00	1.5	17.77	17.80	-1.5	7,283	-0.02%
2018/05/31	71	17.69	0	0.00	17.90	71	7,237	0.98%
2018/05/30	11	17.70	0	0.00	17.65	11	6,865	0.16%
2018/05/29	1	17.80	10	17.80	17.90	-9	6,737	-0.13%
2018/05/28	21	17.80	0	0.00	17.85	21	6,772	0.31%
2018/05/22	1	17.80	0	0.00	17.80	1	6,857	0.01%
2018/05/21	0	0.00	1	17.80	17.90	-1	6,942	-0.01%
2018/05/17	6	17.90	0	0.00	17.90	6	7,132	0.08%
2018/05/15	0	0.00	9	17.95	18.00	-9	7,410	-0.12%
2018/05/14	1	17.90	0	0.00	17.90	1	7,812	0.01%
2018/05/11	0	0.00	12	17.85	17.85	-12	8,016	-0.15%
2018/05/10	0	0.00	1	17.80	17.80	-1	8,184	-0.01%
2018/05/09	1	17.75	0	0.00	17.75	1	8,278	0.01%
2018/05/08	19	17.80	0	0.00	17.80	19	8,549	0.22%
2018/05/07	2	17.75	0.1	17.80	17.75	1.9	8,590	0.02%
2018/05/03	0.2	17.95	0	0.00	17.90	0.2	8,633	0.00%
2018/05/02	5	18.00	5.1	17.95	18.00	-0.1	8,694	0.00%
2018/04/30	1	17.85	0	0.00	17.95	1	8,689	0.01%
2018/04/27	0	0.00	76	17.80	17.85	-76	8,665	-0.88%
2018/04/24	40	17.75	0	0.00	17.75	40	8,746	0.46%
2018/04/23	0	0.00	50	17.75	17.80	-50	8,847	-0.57%
2018/04/20	4.5	17.81	8	17.80	17.75	-3.5	8,867	-0.04%
2018/04/18	1	17.70	5	17.75	17.75	-4	8,876	-0.05%
2018/04/17	1	17.75	1	17.60	17.75	0	8,923	0.00%
2018/04/16	0	0.00	1	17.75	17.75	-1	8,924	-0.01%
2018/04/13	0	0.00	21.2	17.81	17.80	-21.2	9,015	-0.23%
2018/04/12	0	0.00	5	17.80	17.80	-5	9,163	-0.05%
2018/04/11	32	17.80	15	17.78	17.75	17	9,331	0.18%
2018/04/10	3	17.75	69	17.70	17.80	-66	9,366	-0.70%
2018/04/09	0	0.00	20.1	17.60	17.65	-20.1	9,334	-0.22%
2018/04/03	10	17.50	0	0.00	17.50	10	9,303	0.11%
2018/04/02	10	17.58	0	0.00	17.55	10	9,337	0.11%
2018/03/30	0	0.00	2	17.55	17.60	-2	9,444	-0.02%
2018/03/28	10	17.55	1	17.55	17.55	9	9,340	0.10%
2018/03/27	30	17.45	0	0.00	17.60	30	9,378	0.32%
2018/03/23	3	17.45	1	17.40	17.45	2	9,329	0.02%
2018/03/21	0	17.60	0	0.00	17.60	0	9,264	0.00%
2018/03/20	3	17.55	0	0.00	17.55	3	9,377	0.03%
2018/03/15	0	0.00	0.7	17.45	17.40	-0.7	9,048	-0.01%
2018/03/14	49	17.40	2	17.45	17.45	47	9,037	0.52%
2018/03/13	0	0.00	51	17.40	17.45	-51	9,082	-0.56%
2018/03/12	1.7	17.32	1	17.30	17.35	0.7	8,968	0.01%
2018/03/09	102.1	17.20	8.7	17.20	17.25	93.4	8,979	1.04%	大買/
2018/03/08	20	17.15	0	0.00	17.15	20	9,006	0.22%
2018/03/07	43	17.10	0	0.00	17.10	43	9,156	0.47%
2018/03/05	3	17.03	0	0.00	16.95	3	9,444	0.03%
2018/03/02	1	17.05	10	17.05	17.00	-9	9,392	-0.10%
2018/03/01	2	17.05	0	0.00	17.10	2	9,351	0.02%
2018/02/26	2	17.15	0	0.00	17.15	2	9,153	0.02%
2018/02/23	0.1	17.10	0	0.00	17.05	0.1	9,122	0.00%
2018/02/22	1	16.90	0.2	17.00	16.95	0.9	9,212	0.01%
2018/02/21	2	16.85	0	0.00	16.95	2	9,319	0.02%
2018/02/12	4	16.74	1	16.75	16.75	3	9,226	0.03%
2018/02/09	5	16.65	0	0.00	16.65	5	9,147	0.05%
2018/02/07	1	16.90	0	0.00	16.90	1	8,990	0.01%
2018/02/06	3	16.73	5	16.72	16.60	-2	8,789	-0.02%
2018/02/05	2	17.15	30	17.10	17.10	-28	8,392	-0.33%
2018/02/02	0	0.00	2	17.30	17.40	-2	8,225	-0.02%
2018/02/01	0	0.00	8	17.35	17.40	-8	8,124	-0.10%
2018/01/26	9	17.35	0	0.00	17.35	9	7,665	0.12%
2018/01/24	1	17.25	0	0.00	17.25	1	7,529	0.01%
2018/01/22	2	17.30	36	17.37	17.40	-34	7,520	-0.45%
2018/01/18	2	17.48	13	17.51	17.50	-11	7,445	-0.15%
2018/01/17	2	17.40	5	17.35	17.50	-3	7,373	-0.04%
2018/01/15	3	17.30	0	0.00	17.35	3	7,314	0.04%
2018/01/11	10	17.20	15	17.22	17.25	-5	7,314	-0.07%
2018/01/10	0.3	17.25	10	17.25	17.30	-9.7	7,440	-0.13%
2018/01/09	40	17.25	2	17.25	17.30	38	7,418	0.51%
2018/01/08	12	17.26	3.8	17.22	17.30	8.2	7,430	0.11%
2018/01/05	12	17.11	173	17.10	17.15	-161	7,285	-2.21%	大賣/鉅額交易
2018/01/04	7	16.90	0	0.00	16.95	7	7,233	0.10%
2018/01/03	50	16.85	0	0.00	16.90	50	7,272	0.69%
2018/01/02	0	0.00	53	16.80	16.85	-53	7,223	-0.73%