華南金 (2880)-華南永昌-竹北券商分點個股進出

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－華南永昌-竹北券商分點個股進出

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-竹北券商分點個股進出
華南永昌-竹北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	61	23.91	34.2	23.72	23.65	26.9	12,038	0.22%
2024/04/29	1.1	23.29	5	23.12	23.40	-4	11,047	-0.04%
2024/04/26	1	22.60	0	0.00	22.55	1	10,608	0.01%
2024/04/23	0.1	22.80	3	22.87	22.95	-3	10,765	-0.03%
2024/04/22	2.1	22.60	4.1	22.70	22.75	-2.1	10,871	-0.02%
2024/04/19	1.8	22.27	3.1	22.25	22.20	-1.3	10,767	-0.01%
2024/04/18	0.1	22.50	4.3	22.71	22.65	-4.2	10,495	-0.04%
2024/04/16	4.4	22.56	0.1	22.80	22.40	4.4	10,148	0.04%
2024/04/15	0	0.00	50.2	22.86	22.95	-50.2	9,885	-0.51%
2024/04/12	0	0.00	0.2	22.98	23.00	-0.2	9,824	0.00%
2024/04/11	0.5	23.15	7.2	23.20	23.20	-6.7	9,588	-0.07%
2024/04/10	0.1	23.20	8.1	23.23	23.15	-8.1	9,512	-0.08%
2024/04/09	50.1	23.10	4	23.13	23.20	46.1	9,512	0.48%
2024/04/08	0.3	22.95	13.7	23.01	23.10	-13.4	9,446	-0.14%
2024/04/03	2	22.95	0.3	23.02	22.85	1.7	9,417	0.02%
2024/04/02	0	0.00	0.1	23.10	23.20	-0.1	9,368	0.00%
2024/04/01	5	23.15	1.7	23.19	23.20	3.3	9,412	0.04%
2024/03/29	3.2	23.13	5.7	23.11	23.15	-2.5	9,418	-0.03%
2024/03/28	1	22.90	0.3	22.94	22.90	0.8	9,127	0.01%
2024/03/27	0	23.00	2.2	23.05	23.00	-2.1	9,025	-0.02%
2024/03/26	0	0.00	9.2	23.04	23.05	-9.2	9,034	-0.10%
2024/03/25	2.2	22.83	0.1	22.85	22.90	2.2	8,974	0.02%
2024/03/22	0	22.95	1.1	23.00	22.95	-1	8,953	-0.01%
2024/03/21	1.2	22.90	16.2	22.90	23.00	-15	8,805	-0.17%
2024/03/20	4.2	22.59	37.3	22.67	22.55	-33.1	8,693	-0.38%
2024/03/19	0	0.00	0.2	22.90	22.80	-0.2	8,611	0.00%
2024/03/18	0	0.00	8.3	23.02	22.95	-8.3	8,441	-0.10%
2024/03/15	3.5	22.93	22.5	22.98	23.00	-19	8,256	-0.23%
2024/03/14	41.4	22.59	108.3	22.74	22.80	-66.9	7,861	-0.85%	大賣/
2024/03/13	0.7	22.05	12.7	22.07	22.15	-12	7,452	-0.16%
2024/03/12	1.1	22.00	1.2	22.13	22.05	-0.1	7,346	0.00%
2024/03/11	0.2	22.00	31	22.09	22.00	-30.9	7,352	-0.42%
2024/03/08	1	21.85	31	21.93	22.00	-30	7,333	-0.41%
2024/03/07	0.5	21.85	3	21.83	21.85	-2.5	7,168	-0.03%
2024/03/06	5.3	21.80	3	21.85	21.80	2.3	7,130	0.03%
2024/03/05	4.5	21.72	0.1	21.75	21.70	4.4	7,926	0.06%
2024/03/04	3.3	21.75	13	21.75	21.75	-9.8	7,954	-0.12%
2024/03/01	6	21.85	2.2	21.86	21.85	3.8	8,074	0.05%
2024/02/29	1	22.00	3	21.92	22.00	-2	8,180	-0.02%
2024/02/27	1.3	21.70	9	21.69	21.85	-7.7	8,013	-0.10%
2024/02/26	2	21.65	0	0.00	21.60	2	7,956	0.03%
2024/02/22	2.5	21.75	8	21.76	21.70	-5.5	8,148	-0.07%
2024/02/21	3.1	21.75	0	0.00	21.80	3.1	8,156	0.04%
2024/02/20	1.3	21.84	0	21.85	21.85	1.3	8,256	0.02%
2024/02/19	2	21.87	4	21.88	21.90	-2	8,389	-0.02%
2024/02/16	93.1	21.75	93.3	22.00	21.75	-0.1	8,616	0.00%
2024/02/15	8	21.65	0.6	21.78	21.75	7.4	8,605	0.09%
2024/02/05	93.1	21.81	1	21.70	21.75	92.1	8,515	1.08%
2024/02/02	2	21.85	0.1	21.80	21.90	1.9	8,448	0.02%
2024/02/01	0	0.00	0.2	21.80	21.85	-0.2	8,461	0.00%
2024/01/31	0.3	21.67	0	0.00	21.60	0.3	8,431	0.00%
2024/01/30	3.1	21.52	0.2	21.68	21.50	2.9	8,387	0.03%
2024/01/29	10.1	21.65	0.2	21.67	21.75	9.9	8,452	0.12%
2024/01/26	0.1	21.60	26	21.45	21.65	-26	8,481	-0.31%
2024/01/25	41.5	21.36	0.4	21.45	21.40	41.1	8,491	0.48%
2024/01/24	20	21.35	0	0.00	21.40	20	8,466	0.24%
2024/01/23	31.1	21.34	0	0.00	21.35	31.1	8,485	0.37%
2024/01/22	0.1	21.35	0	0.00	21.25	0.1	8,592	0.00%
2024/01/19	0.4	21.23	0	0.00	21.20	0.4	8,570	0.00%
2024/01/18	1	21.15	0	0.00	21.10	1	8,609	0.01%
2024/01/17	7	21.21	5.2	21.25	21.05	1.9	8,642	0.02%
2024/01/16	11.3	21.55	0.1	21.65	21.45	11.2	8,394	0.13%
2024/01/15	0	0.00	4	21.95	21.85	-4	8,238	-0.05%
2024/01/12	0.1	22.05	10.1	22.05	22.00	-10	8,368	-0.12%
2024/01/11	0	0.00	2	22.15	22.10	-2	8,423	-0.02%
2024/01/10	2	21.95	1.1	22.00	21.95	1	8,392	0.01%
2024/01/09	0	0.00	3.1	22.05	21.95	-3.1	8,369	-0.04%
2024/01/08	0.1	22.10	42	22.20	22.20	-41.9	8,386	-0.50%
2024/01/05	1	22.05	0	0.00	22.05	1	8,390	0.01%
2024/01/04	0	22.00	0	0.00	22.00	0	8,524	0.00%
2024/01/03	1	22.00	0.1	22.10	22.00	0.9	8,763	0.01%
2024/01/02	0	0.00	42.7	22.29	22.35	-42.7	8,734	-0.49%
2023/12/29	0.1	22.30	0	0.00	22.35	0.1	8,785	0.00%
2023/12/28	0	0.00	60	22.30	22.40	-60	9,047	-0.66%
2023/12/27	0	0.00	26	22.14	22.25	-26	9,000	-0.29%
2023/12/26	0.1	22.04	0	0.00	22.20	0.1	8,957	0.00%
2023/12/25	0	0.00	100	21.90	21.95	-100	8,979	-1.11%
2023/12/21	10.1	21.75	0.1	21.78	21.85	10	9,195	0.11%
2023/12/20	24	22.04	0.1	22.03	21.90	23.9	9,149	0.26%
2023/12/19	0.3	22.15	0	0.00	22.20	0.3	9,049	0.00%
2023/12/18	0	0.00	0.2	22.30	22.35	-0.2	9,185	0.00%
2023/12/15	1	22.30	0	0.00	22.25	1	9,172	0.01%
2023/12/14	60.1	22.40	10.2	22.38	22.40	50	9,009	0.55%
2023/12/13	0	0.00	10.1	22.20	22.20	-10.1	8,829	-0.11%
2023/12/12	0	0.00	1.1	22.20	22.20	-1.1	8,996	-0.01%
2023/12/11	1	22.10	0.1	22.05	22.20	1	9,087	0.01%
2023/12/08	0	0.00	3	22.05	22.10	-3	9,091	-0.03%
2023/12/07	1	22.00	0.2	22.00	22.00	0.9	9,126	0.01%
2023/12/06	0	0.00	2.4	22.14	22.15	-2.4	9,160	-0.03%
2023/12/05	0.8	21.90	0.2	21.87	22.00	0.6	9,092	0.01%
2023/12/04	0.1	22.05	1.1	22.00	21.90	-1	9,084	-0.01%
2023/12/01	0	0.00	0.7	21.96	21.95	-0.7	9,145	-0.01%
2023/11/30	0.1	22.10	0.1	22.10	22.25	0.1	9,118	0.00%
2023/11/29	0.2	22.00	5.1	22.10	22.05	-4.9	8,298	-0.06%
2023/11/28	0	0.00	1.1	22.09	22.10	-1.1	8,178	-0.01%
2023/11/27	0	0.00	60.3	22.05	21.85	-60.3	8,488	-0.71%
2023/11/24	0	0.00	1.1	21.70	21.90	-1.1	8,357	-0.01%
2023/11/23	1	21.75	10.2	21.70	21.80	-9.2	8,388	-0.11%
2023/11/22	5	21.75	3.2	21.78	21.80	1.9	8,363	0.02%
2023/11/21	65.6	21.80	0.3	21.72	21.85	65.4	8,432	0.78%
2023/11/20	0	0.00	1	21.45	21.60	-1	8,468	-0.01%
2023/11/17	0.5	21.60	4	21.61	21.60	-3.5	8,529	-0.04%
2023/11/16	1	21.45	2	21.50	21.50	-1	8,413	-0.01%
2023/11/15	0.5	21.40	0.2	21.35	21.45	0.3	8,316	0.00%
2023/11/13	0	0.00	1	20.95	20.95	-1	8,343	-0.01%
2023/11/10	0	0.00	1	20.85	20.90	-1	8,559	-0.01%
2023/11/09	5	20.80	0	0.00	20.75	5	8,701	0.06%
2023/11/08	11	20.85	0	0.00	20.85	11	8,821	0.12%
2023/11/06	0	21.00	0.3	20.99	20.95	-0.2	8,959	0.00%
2023/11/03	0	0.00	3.4	20.80	20.85	-3.4	8,904	-0.04%
2023/11/02	0	0.00	1	20.65	20.60	-1	8,963	-0.01%
2023/11/01	0.1	20.45	0	0.00	20.40	0.1	8,986	0.00%
2023/10/31	11	20.35	0.2	20.35	20.30	10.9	9,086	0.12%
2023/10/30	0	20.40	0	0.00	20.30	0	9,213	0.00%
2023/10/27	2	20.45	7	20.44	20.45	-5	9,210	-0.05%
2023/10/26	12	20.30	0	0.00	20.25	12	9,321	0.13%
2023/10/25	0.3	20.55	0	0.00	20.40	0.3	9,265	0.00%
2023/10/24	0.1	20.55	0.2	20.60	20.40	-0.1	9,230	0.00%
2023/10/20	23.5	20.46	25.2	20.60	20.50	-1.7	9,209	-0.02%
2023/10/19	10.3	20.75	0	0.00	20.75	10.3	9,104	0.11%
2023/10/18	0	0.00	1	20.85	20.80	-1	9,079	-0.01%
2023/10/17	0.1	21.00	0	0.00	20.95	0.1	9,086	0.00%
2023/10/16	0.3	21.00	0	0.00	21.00	0.3	9,076	0.00%
2023/10/13	12	21.00	0	0.00	20.95	12	9,080	0.13%
2023/10/12	3.2	21.03	0.2	21.00	21.20	3	9,112	0.03%
2023/10/11	2	20.85	4.3	20.85	21.00	-2.3	9,086	-0.03%
2023/10/06	0	20.55	3	20.50	20.55	-3	8,898	-0.03%
2023/10/05	1.7	20.37	0	0.00	20.30	1.7	8,934	0.02%
2023/10/04	4.3	20.30	100	20.20	20.20	-95.7	8,920	-1.07%
2023/10/03	2.1	20.54	0	0.00	20.45	2.1	8,707	0.02%
2023/10/02	3	20.60	0	0.00	20.55	3	8,817	0.03%
2023/09/28	4	20.50	0.1	20.60	20.50	3.9	9,148	0.04%
2023/09/27	0.1	20.55	0	0.00	20.50	0.1	9,172	0.00%
2023/09/26	10.3	20.52	0	0.00	20.55	10.3	9,154	0.11%
2023/09/25	5	20.79	0.4	20.80	20.75	4.6	9,020	0.05%
2023/09/21	2.5	20.69	0	0.00	20.60	2.5	9,204	0.03%
2023/09/20	0.1	20.95	0	0.00	20.90	0.1	9,068	0.00%
2023/09/19	3	20.92	0	0.00	20.85	3	9,071	0.03%
2023/09/18	0.1	20.97	0	0.00	20.95	0.1	9,082	0.00%
2023/09/15	8	21.07	2.2	21.14	21.00	5.8	9,141	0.06%
2023/09/14	51.2	20.95	0.2	21.05	21.20	51	9,011	0.57%
2023/09/13	64.1	20.89	0	0.00	20.90	64.1	8,930	0.72%
2023/09/11	0.1	20.75	0	0.00	20.75	0.1	9,029	0.00%
2023/09/08	1.1	20.55	0	0.00	20.55	1.1	8,994	0.01%
2023/09/07	0.2	20.60	0.2	20.55	20.50	0	9,070	0.00%
2023/09/06	4.5	20.58	0	0.00	20.50	4.5	9,038	0.05%
2023/09/05	0.1	20.80	0	20.80	20.65	0	9,004	0.00%
2023/09/04	1.2	20.67	0	0.00	20.70	1.2	9,002	0.01%
2023/09/01	0.2	20.70	0	0.00	20.60	0.2	9,050	0.00%
2023/08/31	5.2	20.67	0	0.00	20.50	5.2	9,070	0.06%
2023/08/30	0.1	20.90	0	0.00	20.85	0.1	8,620	0.00%
2023/08/29	8.5	20.75	0	0.00	20.70	8.5	8,741	0.10%
2023/08/28	1.2	20.73	0.2	20.85	20.80	1	8,757	0.01%
2023/08/25	2.3	20.69	0	0.00	20.60	2.3	9,983	0.02%
2023/08/24	2.4	20.76	1	20.70	20.70	1.4	10,088	0.01%
2023/08/23	0.1	21.00	0	0.00	20.80	0.1	10,050	0.00%
2023/08/22	2.3	20.93	0	0.00	20.90	2.3	10,047	0.02%
2023/08/21	3.5	20.95	0	0.00	20.90	3.5	10,108	0.03%
2023/08/18	2.2	20.82	0.6	20.95	20.80	1.6	10,119	0.02%
2023/08/17	7.2	20.87	0.1	20.90	20.85	7.1	10,146	0.07%
2023/08/16	12.5	21.70	1.9	21.66	21.60	10.6	10,018	0.11%
2023/08/15	6	22.11	0	0.00	21.90	6	9,945	0.06%
2023/08/14	0.1	22.15	0.2	22.30	22.15	-0.1	9,949	0.00%
2023/08/11	2	22.43	1.3	22.40	22.30	0.7	10,042	0.01%
2023/08/10	15	22.32	1	22.35	22.30	14	10,069	0.14%
2023/08/09	0	0.00	4	22.20	22.30	-4	10,027	-0.04%
2023/08/08	0.3	22.30	0	0.00	22.10	0.3	10,034	0.00%
2023/08/07	1	22.25	0.4	22.35	22.25	0.6	9,991	0.01%
2023/08/04	1	22.20	4	22.15	22.25	-3	10,055	-0.03%
2023/08/02	4.5	22.25	5.4	22.40	22.15	-1	10,028	-0.01%
2023/08/01	10	22.45	156	22.42	22.55	-146	9,979	-1.46%	大賣/鉅額交易
2023/07/31	0	0.00	11	22.39	22.25	-11	9,921	-0.11%
2023/07/28	0	0.00	7	22.21	22.20	-7	9,898	-0.07%
2023/07/27	0.4	22.25	1	22.25	22.30	-0.6	9,934	-0.01%
2023/07/21	1	22.20	0.2	22.25	22.10	0.8	11,092	0.01%
2023/07/20	0	0.00	3	22.22	22.25	-3	11,086	-0.03%
2023/07/19	1	22.20	0.4	22.17	22.10	0.6	11,039	0.01%
2023/07/18	1.7	22.17	1.2	22.21	22.15	0.5	11,021	0.00%
2023/07/17	1	22.10	5	22.20	22.20	-4	11,000	-0.04%
2023/07/14	10	21.85	4.2	21.99	22.05	5.8	10,992	0.05%
2023/07/13	7	21.86	4	21.86	21.85	3	10,937	0.03%
2023/07/12	10.4	21.73	0	0.00	21.85	10.4	10,975	0.09%
2023/07/11	1.2	21.79	1.2	21.81	21.80	0	10,956	0.00%
2023/07/10	7.4	21.46	11	21.35	21.40	-3.6	10,960	-0.03%
2023/07/07	3.2	21.40	10	21.39	21.40	-6.8	10,921	-0.06%
2023/07/06	30.8	21.68	0.3	21.95	21.60	30.5	10,801	0.28%
2023/07/05	7	22.02	0	0.00	22.00	7	10,449	0.07%
2023/07/04	2	22.08	50.9	22.10	22.05	-48.9	10,363	-0.47%
2023/07/03	0.3	22.20	0	0.00	22.10	0.3	10,402	0.00%
2023/06/30	1	22.10	2	22.15	22.20	-1	10,462	-0.01%
2023/06/29	3.5	22.17	0	22.25	22.15	3.5	10,317	0.03%
2023/06/28	4	22.18	7	22.19	22.15	-3	10,277	-0.03%
2023/06/26	5	22.26	0	0.00	22.25	5	10,263	0.05%
2023/06/20	13	22.21	0	0.00	22.25	13	10,383	0.13%
2023/06/19	1	22.20	4	22.20	22.35	-3	10,418	-0.03%
2023/06/16	14.3	22.25	1	22.30	22.20	13.3	10,438	0.13%
2023/06/15	38.6	22.32	0	22.40	22.40	38.6	10,337	0.37%
2023/06/14	12.3	22.40	0	0.00	22.45	12.3	10,473	0.12%
2023/06/12	0.3	22.40	6	22.33	22.30	-5.8	10,905	-0.05%
2023/06/09	0.5	22.30	0	0.00	22.25	0.5	11,120	0.00%
2023/06/08	23.6	22.25	0	0.00	22.35	23.6	11,180	0.21%
2023/06/07	34.4	22.31	2	22.30	22.40	32.4	11,297	0.29%
2023/06/06	50	22.35	0	0.00	22.35	50	11,312	0.44%
2023/06/05	0.1	22.40	0	0.00	22.40	0.1	11,368	0.00%
2023/06/02	0.1	22.25	0	0.00	22.30	0.1	11,361	0.00%
2023/05/31	0.2	22.28	0	0.00	22.25	0.2	11,234	0.00%
2023/05/30	0.1	22.30	4	22.20	22.25	-3.9	10,021	-0.04%
2023/05/29	4.5	22.25	8	22.23	22.20	-3.5	10,002	-0.04%
2023/05/26	0.1	22.30	0	0.00	22.25	0.1	9,945	0.00%
2023/05/25	0.1	22.35	0.1	22.43	22.30	0	9,922	0.00%
2023/05/24	0	0.00	7.1	22.55	22.55	-7.1	9,900	-0.07%
2023/05/23	1.2	22.60	0.1	22.55	22.65	1.1	9,887	0.01%
2023/05/22	0	22.70	14.1	22.73	22.65	-14.1	9,796	-0.14%
2023/05/19	3	22.50	91.6	22.64	22.75	-88.6	9,738	-0.91%
2023/05/18	0	0.00	3.4	22.53	22.55	-3.4	9,576	-0.04%
2023/05/17	0	0.00	15.2	22.32	22.35	-15.2	9,499	-0.16%
2023/05/15	5.6	21.81	0	0.00	21.95	5.6	9,289	0.06%
2023/05/12	0.5	22.00	0	0.00	21.90	0.5	9,310	0.01%
2023/05/11	2	22.20	1	22.05	22.10	1	9,303	0.01%
2023/05/10	80	22.07	2.4	22.11	22.20	77.6	9,272	0.84%
2023/05/09	2.3	22.05	14	22.00	22.05	-11.7	9,211	-0.13%
2023/05/08	2.3	21.98	15	22.03	22.00	-12.7	9,272	-0.14%
2023/05/04	3	21.95	20	21.94	21.95	-17	9,216	-0.18%
2023/05/03	3.5	21.86	14	21.89	21.85	-10.5	9,195	-0.11%
2023/05/02	12.1	21.84	56	21.83	21.90	-43.9	9,429	-0.47%
2023/04/28	27.4	21.89	49	21.95	21.90	-21.6	9,633	-0.22%
2023/04/27	0	0.00	0	22.85	22.80	0	8,832	0.00%
2023/04/26	1	22.80	0.2	22.90	22.95	0.8	8,896	0.01%
2023/04/25	0.2	22.85	0	0.00	22.80	0.2	8,962	0.00%
2023/04/24	0	0.00	5	22.85	22.85	-5	9,083	-0.06%
2023/04/21	1	22.70	5	22.75	22.80	-4	9,307	-0.04%
2023/04/20	5	22.75	1	22.75	22.75	4	9,398	0.04%
2023/04/18	0	0.00	2	22.65	22.70	-2	9,668	-0.02%
2023/04/17	1	22.65	2	22.70	22.70	-1	9,663	-0.01%
2023/04/14	0	0.00	1	22.70	22.80	-1	9,598	-0.01%
2023/04/13	0.4	22.70	0.2	22.65	22.70	0.2	9,682	0.00%
2023/04/12	0	0.00	4	22.70	22.55	-4	9,657	-0.04%
2023/04/11	0	0.00	40	22.63	22.65	-40	9,705	-0.41%
2023/04/10	1	22.45	0	0.00	22.50	1	9,680	0.01%
2023/04/06	0.3	22.45	1	22.45	22.50	-0.7	9,663	-0.01%
2023/03/31	0.2	22.40	2	22.30	22.35	-1.8	9,602	-0.02%
2023/03/30	0	22.30	1	22.15	22.20	-1	9,499	-0.01%
2023/03/29	0.1	22.30	1	22.25	22.30	-0.9	9,525	-0.01%
2023/03/24	5	21.98	0	0.00	22.10	5	9,921	0.05%
2023/03/23	3	21.88	2	22.03	22.05	1	9,859	0.01%
2023/03/22	2	21.90	0	0.00	22.05	2	9,783	0.02%
2023/03/21	16	21.75	4	21.80	21.75	12	9,835	0.12%
2023/03/20	8.4	21.44	1	21.50	21.45	7.4	9,787	0.08%
2023/03/17	27	21.60	2	21.60	21.65	25	9,778	0.26%
2023/03/16	28.3	21.59	2	21.80	21.55	26.3	9,654	0.27%
2023/03/15	30.4	22.08	0	0.00	21.95	30.4	9,537	0.32%
2023/03/14	9	22.22	4	22.18	22.15	5	9,431	0.05%
2023/03/13	1.2	22.50	25	22.45	22.50	-23.8	9,221	-0.26%
2023/03/10	6	22.61	0	0.00	22.60	6	9,132	0.07%
2023/03/09	4.1	22.78	0	0.00	22.80	4.1	9,110	0.04%
2023/03/08	4.3	22.87	0	0.00	22.90	4.3	9,380	0.05%
2023/03/07	2	23.00	3	23.00	23.05	-1	9,353	-0.01%
2023/03/06	0	0.00	1	22.95	22.90	-1	9,487	-0.01%
2023/03/03	0	0.00	1	22.75	22.75	-1	9,570	-0.01%
2023/03/02	2	22.80	0	0.00	22.75	2	9,626	0.02%
2023/03/01	9	22.81	0	0.00	22.85	9	9,629	0.09%
2023/02/24	3	22.88	0	0.00	22.85	3	9,437	0.03%
2023/02/23	2	22.95	6	22.92	22.95	-4	9,392	-0.04%
2023/02/22	3.4	22.72	0	0.00	22.95	3.4	9,382	0.04%
2023/02/21	5	22.80	0	0.00	22.85	5	9,365	0.05%
2023/02/20	2	23.00	5	22.92	23.00	-3	9,470	-0.03%
2023/02/17	0	0.00	0.1	22.95	22.90	-0.1	9,558	0.00%
2023/02/15	3	22.72	0	0.00	22.75	3	9,975	0.03%
2023/02/10	0	0.00	3.5	22.66	22.70	-3.5	9,897	-0.04%
2023/02/08	7	22.64	0	0.00	22.60	7	9,868	0.07%
2023/02/07	0	22.73	0	0.00	22.60	0	9,878	0.00%
2023/02/06	2.1	22.63	0	0.00	22.60	2.1	9,844	0.02%
2023/02/03	4	22.81	0	0.00	22.75	4	9,790	0.04%
2023/02/02	0	0.00	1	22.80	22.80	-1	9,861	-0.01%
2023/02/01	0	0.00	1	22.80	22.90	-1	9,863	-0.01%
2023/01/31	6.4	23.02	0.3	23.20	22.75	6	9,935	0.06%
2023/01/30	2	22.90	1	23.00	23.40	1	9,757	0.01%
2023/01/17	0	0.00	0.4	23.15	22.95	-0.4	9,472	0.00%
2023/01/16	0	0.00	2	23.10	23.20	-2	9,417	-0.02%
2023/01/13	2	22.88	0	0.00	22.80	2	9,417	0.02%
2023/01/12	3.2	22.95	0	0.00	22.85	3.2	9,548	0.03%
2023/01/11	7	23.30	0	0.00	23.20	7	9,506	0.07%
2023/01/09	0	0.00	50.5	23.04	23.40	-50.5	9,458	-0.53%
2023/01/06	0.1	22.80	2	22.75	22.80	-1.9	9,312	-0.02%
2023/01/05	0	0.00	1	22.70	22.65	-1	9,545	-0.01%
2023/01/03	0	0.00	11	22.67	22.70	-11	9,796	-0.11%
2022/12/30	1	22.50	0	0.00	22.45	1	9,725	0.01%
2022/12/29	4	22.25	0	0.00	22.30	4	9,801	0.04%
2022/12/28	1	22.45	0	0.00	22.45	1	9,787	0.01%
2022/12/19	1	22.55	0	0.00	22.85	1	10,666	0.01%
2022/12/14	1	22.60	1	22.70	22.70	0	10,663	0.00%
2022/12/13	4	22.45	0.5	22.45	22.35	3.5	10,604	0.03%
2022/12/12	0	22.80	0	0.00	22.70	0	10,535	0.00%
2022/12/09	4	22.61	0	0.00	22.65	4	10,887	0.04%
2022/12/08	1	22.50	1	22.55	22.55	0	10,891	0.00%
2022/12/07	0.3	22.60	8	22.58	22.60	-7.7	10,969	-0.07%
2022/12/06	1.2	22.29	0	0.00	22.05	1.2	10,870	0.01%
2022/12/05	3	22.42	0.1	22.45	22.25	2.9	10,831	0.03%
2022/12/02	2.3	22.46	0	0.00	22.40	2.3	10,830	0.02%
2022/12/01	0.2	22.65	0	0.00	22.80	0.2	10,914	0.00%
2022/11/30	2	22.53	2	22.50	22.70	0	10,886	0.00%
2022/11/29	0.1	22.35	12	22.15	22.35	-11.9	10,564	-0.11%
2022/11/28	3	22.10	0	0.00	22.05	3	10,557	0.03%
2022/11/24	0.2	22.20	1	22.25	22.35	-0.8	10,496	-0.01%
2022/11/23	4.2	22.10	2	22.05	22.00	2.2	10,513	0.02%
2022/11/18	3.2	21.71	0	0.00	21.70	3.2	10,464	0.03%
2022/11/17	7	21.84	0	0.00	21.95	7	10,427	0.07%
2022/11/16	12	22.08	1	22.10	22.05	11	10,485	0.10%
2022/11/15	1	21.95	2.3	22.35	22.35	-1.3	10,420	-0.01%
2022/11/14	2.4	22.17	6	22.29	22.25	-3.6	10,356	-0.04%
2022/11/11	0	0.00	3	22.12	22.25	-3	10,158	-0.03%
2022/11/10	3	21.60	0	0.00	21.60	3	10,015	0.03%
2022/11/09	0	0.00	12	21.81	21.85	-12	10,054	-0.12%
2022/11/08	2.3	21.46	1	21.45	21.60	1.3	10,101	0.01%
2022/11/07	0	21.30	2	21.35	21.40	-2	10,256	-0.02%
2022/11/04	2	21.30	2.2	21.05	21.30	-0.2	10,652	0.00%
2022/11/03	1	20.85	1	20.90	20.85	0	11,339	0.00%
2022/11/02	6	21.17	0	0.00	21.10	6	11,642	0.05%
2022/11/01	2	21.30	0	0.00	21.40	2	11,798	0.02%
2022/10/31	0	0.00	2	21.05	21.05	-2	11,907	-0.02%
2022/10/27	1.2	21.22	1	21.40	21.15	0.2	11,929	0.00%
2022/10/26	2	21.20	0	0.00	21.20	2	11,905	0.02%
2022/10/25	0.4	21.15	2	21.00	21.10	-1.6	11,906	-0.01%
2022/10/24	2	21.00	0	0.00	20.80	2	11,924	0.02%
2022/10/21	0	0.00	3	20.60	20.80	-3	11,941	-0.03%
2022/10/20	9.2	20.18	2	20.30	20.40	7.2	11,971	0.06%
2022/10/19	4	20.30	0	0.00	20.30	4	11,752	0.03%
2022/10/18	9.1	20.50	2.1	20.60	20.55	7	11,730	0.06%
2022/10/17	10	20.40	0	0.00	20.45	10	11,714	0.09%
2022/10/14	5	20.93	3	21.00	20.80	2	11,648	0.02%
2022/10/13	13.3	21.00	3	20.90	20.80	10.3	11,588	0.09%
2022/10/12	0	0.00	1.7	21.72	21.60	-1.7	11,377	-0.02%
2022/10/11	15.8	21.57	18	21.56	21.50	-2.2	11,351	-0.02%
2022/10/07	3	22.12	7	22.15	22.00	-4	11,329	-0.04%
2022/10/06	2	22.30	2	22.25	22.30	0	11,316	0.00%
2022/10/05	3	22.10	0	0.00	22.10	3	11,381	0.03%
2022/10/04	0	0.00	1	22.25	22.25	-1	11,423	-0.01%
2022/10/03	3	22.00	0	0.00	22.05	3	11,352	0.03%
2022/09/30	1	22.20	3	22.28	22.25	-2	11,278	-0.02%
2022/09/29	3	22.50	3	22.48	22.50	0	11,213	0.00%
2022/09/28	5	22.32	27	22.13	22.45	-22	11,165	-0.20%
2022/09/27	2	22.50	1.1	22.59	22.50	0.9	10,951	0.01%
2022/09/26	4	22.55	4	22.55	22.55	0	10,916	0.00%
2022/09/23	1	22.75	0	0.00	22.80	1	10,906	0.01%
2022/09/22	3	22.65	3	22.65	22.80	0	10,989	0.00%
2022/09/21	20	23.05	0	0.00	23.05	20	10,889	0.18%
2022/09/20	22.9	23.20	0	0.00	23.15	22.9	10,823	0.21%
2022/09/19	1	23.30	0	0.00	23.10	1	10,861	0.01%
2022/09/16	1.1	23.26	4.6	23.33	23.40	-3.5	10,897	-0.03%
2022/09/14	2.9	22.95	0	0.00	22.90	2.9	10,586	0.03%
2022/09/13	2.9	23.27	0.3	23.35	23.20	2.6	10,705	0.02%
2022/09/12	0	0.00	1.2	23.26	23.25	-1.2	10,856	-0.01%
2022/09/08	4.8	22.94	0	0.00	23.00	4.8	10,992	0.04%
2022/09/07	8	22.84	0	0.00	22.80	8	11,111	0.07%
2022/09/06	1.1	23.05	10	23.13	23.20	-8.9	11,126	-0.08%
2022/09/05	1	22.75	5	22.87	22.95	-4	11,106	-0.04%
2022/09/02	2	22.80	0	0.00	22.75	2	11,255	0.02%
2022/09/01	4	22.85	0	0.00	22.85	4	11,220	0.04%
2022/08/31	0	0.00	0	23.20	23.25	0	11,099	0.00%
2022/08/30	1	22.90	0	0.00	23.00	1	11,025	0.01%
2022/08/29	8	22.91	2	22.90	22.95	6	10,973	0.05%
2022/08/26	2	23.15	27	23.15	23.20	-25	10,937	-0.23%
2022/08/24	1	22.85	0	0.00	22.85	1	11,046	0.01%
2022/08/23	11	22.91	0	0.00	22.90	11	11,387	0.10%
2022/08/22	11	23.11	17.8	23.15	23.20	-6.8	11,472	-0.06%
2022/08/19	2	23.35	1	23.35	23.35	1	11,564	0.01%
2022/08/18	2	23.40	0	0.00	23.45	2	11,625	0.02%
2022/08/17	0	23.60	6	23.53	23.60	-6	11,800	-0.05%
2022/08/16	1	23.50	2	23.45	23.55	-1	11,829	-0.01%
2022/08/15	1	23.55	1	23.60	23.60	0	11,918	0.00%
2022/08/12	7.7	23.52	0	0.00	23.60	7.7	12,000	0.06%
2022/08/11	25.9	23.29	3	23.27	23.40	22.9	12,096	0.19%
2022/08/10	11.4	24.30	47.5	24.25	24.35	-36.1	11,935	-0.30%
2022/08/09	1	23.60	38	23.68	23.90	-37	11,262	-0.33%
2022/08/08	1	23.50	11	23.50	23.50	-10	11,028	-0.09%
2022/08/05	2.1	23.20	1	23.30	23.30	1.1	11,019	0.01%
2022/08/04	2.2	22.96	5	23.03	22.95	-2.8	11,111	-0.03%
2022/08/03	0.3	23.10	3	22.95	23.00	-2.8	11,125	-0.02%
2022/08/02	6	23.03	0	0.00	23.10	6	11,197	0.05%
2022/08/01	1	23.25	2	23.25	23.25	-1	11,344	-0.01%
2022/07/29	4.1	23.00	1	23.15	23.10	3.1	11,403	0.03%
2022/07/28	0	0.00	3.2	23.03	23.05	-3.2	11,334	-0.03%
2022/07/27	1	22.75	5.3	22.58	22.80	-4.3	11,227	-0.04%
2022/07/26	0.2	22.35	0	0.00	22.35	0.2	11,148	0.00%
2022/07/25	0.3	22.25	0	0.00	22.35	0.3	11,188	0.00%
2022/07/22	0.5	22.15	0	0.00	22.15	0.5	11,362	0.00%
2022/07/19	1	21.80	4	21.75	21.75	-3	11,751	-0.03%
2022/07/18	0	0.00	1	21.65	21.75	-1	11,891	-0.01%
2022/07/15	4.7	21.51	0	0.00	21.45	4.7	12,051	0.04%
2022/07/14	3	21.83	0	0.00	21.95	3	11,957	0.03%
2022/07/13	1	21.85	30	21.97	22.00	-29	12,006	-0.24%
2022/07/12	5.3	21.51	12	21.48	21.40	-6.7	12,138	-0.06%
2022/07/11	2.1	21.90	0	0.00	21.85	2.1	12,138	0.02%
2022/07/08	1	22.10	5	22.25	22.15	-4	12,347	-0.03%
2022/07/07	1	22.10	0	0.00	22.10	1	12,433	0.01%
2022/07/05	1	22.40	1	22.60	22.65	0	12,597	0.00%
2022/07/04	1.1	22.41	1	22.40	22.40	0.1	12,655	0.00%
2022/07/01	2.2	22.42	0	0.00	22.40	2.2	12,965	0.02%
2022/06/30	4.4	22.70	4	22.78	22.60	0.4	13,150	0.00%
2022/06/29	3	22.92	0	0.00	23.00	3	13,125	0.02%
2022/06/28	0.4	23.14	1	23.05	23.20	-0.6	13,306	0.00%
2022/06/27	1	23.20	2.2	23.34	23.15	-1.2	13,520	-0.01%
2022/06/24	0.2	23.15	0	0.00	23.15	0.2	13,498	0.00%
2022/06/23	0.2	22.80	2	22.80	22.95	-1.8	13,480	-0.01%
2022/06/22	2.2	22.83	1.3	23.01	22.85	0.9	13,471	0.01%
2022/06/21	5	22.84	8	22.89	23.05	-3	13,560	-0.02%
2022/06/20	4.5	22.39	0.3	22.40	22.25	4.2	13,523	0.03%
2022/06/17	8.6	22.66	0	0.00	22.65	8.6	13,356	0.06%
2022/06/16	3.4	22.98	1	23.40	22.90	2.4	13,196	0.02%
2022/06/15	11	22.93	0	0.00	23.05	11	13,302	0.08%
2022/06/14	1	23.05	0	0.00	23.05	1	13,482	0.01%
2022/06/13	17.4	22.72	1	22.80	22.75	16.4	13,591	0.12%
2022/06/10	2	23.23	0	0.00	23.20	2	13,495	0.02%
2022/06/09	1.2	23.38	0	0.00	23.45	1.2	13,551	0.01%
2022/06/08	5	23.35	12	23.41	23.45	-7	13,584	-0.05%
2022/06/07	13	23.35	0	0.00	23.25	13	13,725	0.09%
2022/06/06	0	23.43	1.1	23.50	23.50	-1.1	13,886	-0.01%
2022/06/02	2.1	23.33	1	23.40	23.45	1.1	14,224	0.01%
2022/06/01	3	23.57	50	23.50	23.45	-47	14,595	-0.32%
2022/05/31	6	23.77	1	23.80	23.80	5	14,638	0.03%
2022/05/30	1	23.65	4.1	23.80	23.95	-3.1	14,318	-0.02%
2022/05/27	2	23.60	6.1	23.57	23.60	-4.1	14,332	-0.03%
2022/05/26	52	23.25	2.1	23.25	23.15	49.9	14,417	0.35%
2022/05/25	0	0.00	10.3	22.98	23.20	-10.3	14,590	-0.07%
2022/05/24	0	0.00	101	23.00	22.90	-101	14,713	-0.69%	大賣/鉅額交易
2022/05/23	0	0.00	0.3	22.95	22.85	-0.3	14,608	0.00%
2022/05/20	5	22.65	5	22.64	22.70	0	14,686	0.00%
2022/05/19	9	22.30	3	22.43	22.40	6	14,552	0.04%
2022/05/18	102	22.21	24.5	22.46	22.90	77.5	14,313	0.54%	大買/
2022/05/17	1	21.85	0	0.00	22.00	1	14,125	0.01%
2022/05/16	0.4	21.88	101	21.70	21.90	-100.7	14,122	-0.71%	大賣/
2022/05/13	109	21.85	0	0.00	21.90	109	14,073	0.77%	大買/鉅額交易
2022/05/12	11.9	21.91	63.3	21.90	21.80	-51.5	14,082	-0.37%
2022/05/11	4	22.24	1	22.35	22.35	3	13,909	0.02%
2022/05/10	3.1	21.84	6	22.07	22.35	-2.9	13,929	-0.02%
2022/05/09	8.7	22.28	2.2	22.30	22.20	6.5	14,031	0.05%
2022/05/06	8.6	22.72	2	22.78	22.85	6.6	14,106	0.05%
2022/05/05	3.5	23.28	0	0.00	23.15	3.5	14,232	0.02%
2022/05/04	12.2	23.44	5	23.50	23.40	7.2	14,222	0.05%
2022/05/03	1	23.50	0.2	23.60	23.45	0.8	14,444	0.01%
2022/04/29	0.3	23.70	1	23.65	23.75	-0.7	14,605	-0.01%
2022/04/28	5.3	23.31	1	23.40	23.50	4.3	14,821	0.03%
2022/04/27	1.5	23.56	1.4	23.53	23.45	0.1	14,698	0.00%
2022/04/26	3	23.62	6.4	23.73	23.85	-3.4	14,591	-0.02%
2022/04/25	6.6	23.08	100	23.05	23.15	-93.4	14,463	-0.65%
2022/04/22	3.9	23.35	9	23.51	23.65	-5.2	14,406	-0.04%
2022/04/21	10	23.59	3	23.35	23.40	7	14,478	0.05%
2022/04/20	7	23.70	0	0.00	23.90	7	14,506	0.05%
2022/04/19	1	23.70	5.4	23.80	23.60	-4.4	14,591	-0.03%
2022/04/18	11.9	23.59	5	23.85	23.55	6.9	14,840	0.05%
2022/04/15	1.5	24.18	3	24.22	24.25	-1.6	14,736	-0.01%
2022/04/14	11	24.64	0	0.00	24.40	11	14,804	0.07%
2022/04/13	11	24.95	4	25.04	25.10	7	14,646	0.05%
2022/04/12	8	24.88	2	24.95	24.90	6	14,592	0.04%
2022/04/11	50	25.10	1	25.10	25.05	49	14,518	0.34%
2022/04/08	53.1	24.66	2	24.93	25.10	51.1	14,398	0.35%
2022/04/07	11	24.80	7	24.86	24.60	4	14,322	0.03%
2022/04/06	8.1	24.96	18.2	25.06	25.20	-10.1	13,996	-0.07%
2022/04/01	1	24.40	1.1	24.35	24.40	-0.1	13,831	0.00%
2022/03/31	6	24.22	11.6	24.37	24.35	-5.6	13,738	-0.04%
2022/03/30	0.2	23.70	7	23.86	23.90	-6.8	13,523	-0.05%
2022/03/29	1	23.50	0	0.00	23.45	1	13,300	0.01%
2022/03/28	3.3	23.48	1	23.55	23.60	2.3	13,273	0.02%
2022/03/25	2	23.53	2.3	23.60	23.65	-0.3	13,233	0.00%
2022/03/24	1.1	23.62	10	23.65	23.80	-8.9	13,237	-0.07%
2022/03/23	0.6	23.55	2.5	23.64	23.80	-1.9	13,200	-0.01%
2022/03/22	2.5	23.24	0	0.00	23.35	2.5	13,010	0.02%
2022/03/21	0	0.00	17	23.28	23.25	-17	13,015	-0.13%
2022/03/18	3	23.23	4	23.31	23.30	-1	12,995	-0.01%
2022/03/17	4	23.10	8.3	23.17	23.15	-4.3	12,807	-0.03%
2022/03/16	0	0.00	7.3	22.75	22.90	-7.3	12,580	-0.06%
2022/03/15	0.1	22.40	0.3	22.50	22.50	-0.2	12,488	0.00%
2022/03/14	1.1	22.45	0	0.00	22.50	1.1	12,499	0.01%
2022/03/11	2.1	22.37	20	22.40	22.40	-17.9	12,537	-0.14%
2022/03/10	1	22.01	13	22.23	22.45	-12	12,579	-0.09%
2022/03/09	0.2	21.95	0	0.00	21.90	0.2	12,490	0.00%
2022/03/08	3.3	21.77	4	21.80	21.95	-0.7	12,340	-0.01%
2022/03/07	22.1	22.11	3.1	22.11	22.10	19	12,050	0.16%
2022/03/04	1	22.65	0	0.00	22.70	1	12,081	0.01%
2022/03/03	1	22.80	0	0.00	22.75	1	12,055	0.01%
2022/03/02	0.2	22.60	0.2	22.70	22.85	0	12,185	0.00%
2022/03/01	0	0.00	2	22.58	22.55	-2	12,038	-0.02%
2022/02/25	4	22.03	3	22.07	22.10	1	11,805	0.01%
2022/02/24	14.3	22.27	17	22.19	22.25	-2.7	11,547	-0.02%
2022/02/23	1.3	22.62	0	0.00	22.65	1.3	11,253	0.01%
2022/02/22	10	22.55	0	0.00	22.65	10	11,348	0.09%
2022/02/21	5.3	22.78	0	0.00	22.85	5.3	11,268	0.05%
2022/02/18	1.3	22.88	0	0.00	22.85	1.3	11,336	0.01%
2022/02/17	1	22.90	1	23.05	23.00	0	11,369	0.00%
2022/02/16	0	0.00	3	23.00	22.90	-3	11,393	-0.03%
2022/02/15	12	22.84	0	0.00	22.80	12	11,413	0.11%
2022/02/14	14.4	22.79	11	22.84	22.85	3.4	11,401	0.03%
2022/02/11	2	23.08	2	23.20	23.20	0	11,318	0.00%
2022/02/10	11.1	23.00	2.3	23.02	23.20	8.8	11,283	0.08%
2022/02/09	4.2	22.98	2	23.10	23.10	2.2	11,214	0.02%
2022/02/08	9.5	22.80	7	22.84	22.85	2.5	10,936	0.02%
2022/02/07	1.5	22.23	1	22.30	22.25	0.5	10,705	0.00%
2022/01/26	0.2	21.75	3	21.90	21.85	-2.8	10,425	-0.03%
2022/01/25	5	21.55	0	0.00	21.70	5	10,423	0.05%
2022/01/24	6	21.76	3.1	21.80	21.85	2.9	10,230	0.03%
2022/01/21	4.5	21.95	0	0.00	21.95	4.5	10,129	0.04%
2022/01/20	3.2	22.20	0	0.00	22.30	3.2	9,839	0.03%
2022/01/19	1.1	22.40	1	22.40	22.40	0.1	9,743	0.00%
2022/01/18	0	0.00	1	22.40	22.55	-1	9,734	-0.01%
2022/01/17	12	22.48	3.1	22.42	22.45	9	9,626	0.09%
2022/01/14	8.2	22.44	17	22.43	22.50	-8.8	9,461	-0.09%
2022/01/13	1	22.60	3	22.50	22.60	-2	9,286	-0.02%
2022/01/12	3.5	22.14	2.9	22.18	22.35	0.6	9,075	0.01%
2022/01/11	22.1	22.15	13	21.99	22.20	9.1	8,965	0.10%
2022/01/10	10	21.85	7	21.89	22.00	3	8,682	0.03%
2022/01/07	1.1	21.55	2	21.55	21.60	-0.9	8,566	-0.01%
2022/01/06	2	21.25	5	21.30	21.30	-3	8,414	-0.04%
2022/01/05	0	0.00	3	21.15	21.20	-3	8,343	-0.04%
2022/01/04	0.2	21.10	0	0.00	21.10	0.2	8,421	0.00%
2022/01/03	2	21.10	0	0.00	21.05	2	8,416	0.02%
2021/12/30	1.3	21.20	0.2	21.25	21.20	1.1	8,390	0.01%
2021/12/29	0.1	21.15	6.2	21.20	21.25	-6.1	8,526	-0.07%
2021/12/28	5	21.00	0	21.05	21.15	5	8,505	0.06%
2021/12/27	0	0.00	2	20.95	20.95	-2	8,505	-0.02%
2021/12/24	0	0.00	4	20.95	20.95	-4	8,742	-0.05%
2021/12/23	11	20.85	0	0.00	20.95	11	8,790	0.13%
2021/12/21	1	20.85	0	0.00	20.90	1	9,031	0.01%
2021/12/20	18	20.88	0	20.90	20.80	18	9,052	0.20%
2021/12/17	0	0.00	18.7	20.85	21.00	-18.7	9,043	-0.21%
2021/12/16	2	20.80	0	0.00	20.80	2	9,053	0.02%
2021/12/15	3	20.80	0	0.00	20.80	3	9,468	0.03%
2021/12/14	2.1	20.88	5.1	20.87	20.95	-3	9,842	-0.03%
2021/12/13	1	21.05	2	21.10	21.05	-1	10,125	-0.01%
2021/12/10	1	21.05	0	0.00	21.00	1	10,328	0.01%
2021/12/09	1	20.90	1	20.95	21.00	0	10,456	0.00%
2021/12/08	11.8	20.80	1	20.90	20.90	10.8	10,635	0.10%
2021/12/06	2.6	20.72	0	0.00	20.70	2.6	10,698	0.02%
2021/12/03	1	20.60	0	0.00	20.60	1	10,788	0.01%
2021/12/02	0.1	20.50	1	20.60	20.55	-0.9	10,753	-0.01%
2021/12/01	1.1	20.60	1	20.55	20.60	0.1	10,836	0.00%
2021/11/30	6.6	20.46	0.6	20.60	20.20	6	10,988	0.05%
2021/11/29	4	20.46	1	20.50	20.45	3	10,680	0.03%
2021/11/26	8.2	20.57	1.2	20.71	20.55	7.1	10,784	0.07%
2021/11/25	2.2	20.81	1	20.85	20.85	1.2	10,914	0.01%
2021/11/24	0	0.00	1	20.95	20.80	-1	11,235	-0.01%
2021/11/23	3.1	20.80	0.1	20.80	20.75	3	11,761	0.03%
2021/11/22	2.2	20.91	0	0.00	20.90	2.2	12,009	0.02%
2021/11/19	1.6	20.96	2.7	20.95	20.95	-1.1	12,108	-0.01%
2021/11/18	0.1	21.20	14	21.19	21.20	-13.9	12,194	-0.11%
2021/11/17	1.7	21.05	2.8	20.99	21.10	-1.1	12,132	-0.01%
2021/11/15	2.1	20.90	0	0.00	20.90	2.1	12,319	0.02%
2021/11/12	0	0.00	0.1	20.65	20.75	-0.1	12,284	0.00%
2021/11/11	4.3	20.54	0	0.00	20.50	4.3	12,409	0.04%
2021/11/10	2	20.55	0	0.00	20.60	2	12,565	0.02%
2021/11/08	0	0.00	2	20.40	20.40	-2	12,673	-0.02%
2021/11/05	0.1	20.35	0	0.00	20.35	0.1	12,833	0.00%
2021/11/04	2	20.30	0	0.00	20.30	2	12,860	0.02%
2021/11/03	0.1	20.40	0	20.40	20.40	0.1	12,953	0.00%
2021/11/02	0	0.00	1	20.40	20.45	-1	13,079	-0.01%
2021/11/01	3	20.35	0	0.00	20.35	3	13,153	0.02%
2021/10/29	1	20.35	0	0.00	20.35	1	13,166	0.01%
2021/10/27	3.9	20.42	0	0.00	20.35	3.9	13,141	0.03%
2021/10/26	0	0.00	6.8	20.41	20.50	-6.8	13,242	-0.05%
2021/10/25	2	20.35	29.3	20.25	20.35	-27.3	13,196	-0.21%
2021/10/22	0	0.00	0	20.40	20.30	0	13,305	0.00%
2021/10/21	6	20.39	2	20.40	20.35	4	13,380	0.03%
2021/10/20	5	20.30	2	20.35	20.35	3	13,479	0.02%
2021/10/19	2	20.33	2	20.30	20.25	0	13,555	0.00%
2021/10/18	2	20.28	9	20.27	20.30	-7	13,762	-0.05%
2021/10/15	0	0.00	8.2	20.15	20.20	-8.2	13,910	-0.06%
2021/10/14	0	0.00	0.1	20.15	20.05	-0.1	13,957	0.00%
2021/10/13	14	20.15	4	20.14	20.10	10	14,078	0.07%
2021/10/12	6	19.99	1	20.05	20.10	5	14,197	0.04%
2021/10/08	1.9	20.32	0	0.00	20.15	1.9	14,142	0.01%
2021/10/07	2	20.25	0	0.00	20.30	2	14,243	0.01%
2021/10/06	4	20.05	1	20.30	20.20	3	14,303	0.02%
2021/10/05	4.1	20.12	12	20.14	20.10	-7.9	14,382	-0.05%
2021/10/04	0	0.00	36	20.10	20.20	-36	14,455	-0.25%
2021/10/01	2	20.13	0	0.00	20.25	2	14,398	0.01%
2021/09/30	7.1	20.35	7	20.30	20.40	0.1	14,205	0.00%
2021/09/29	13.3	20.16	0	0.00	20.35	13.3	14,165	0.09%
2021/09/28	5.1	20.41	1	20.50	20.45	4.1	14,079	0.03%
2021/09/27	0	0.00	1	20.65	20.55	-1	14,037	-0.01%
2021/09/24	0	0.00	4	20.55	20.55	-4	14,010	-0.03%
2021/09/23	2.1	20.37	1	20.25	20.45	1.1	13,983	0.01%
2021/09/22	14	20.13	15	20.13	20.15	-1	13,981	-0.01%
2021/09/17	7.2	20.63	0	0.00	20.50	7.2	13,614	0.05%
2021/09/16	41	20.54	1	20.55	20.55	40	13,223	0.30%
2021/09/15	1.1	21.15	28	21.14	21.10	-26.9	12,919	-0.21%
2021/09/14	1.1	21.10	1,049	21.10	21.15	-1,047.9	12,725	-8.23%	大賣/鉅額交易
2021/09/13	3	21.03	67	20.96	21.05	-64	12,555	-0.51%
2021/09/10	34	20.82	3	20.90	20.95	31	12,417	0.25%
2021/09/09	11.1	20.80	60	20.85	20.80	-48.9	12,590	-0.39%
2021/09/08	1	20.90	0.1	20.85	20.90	0.9	12,510	0.01%
2021/09/07	0	0.00	2	20.95	20.90	-2	12,485	-0.02%
2021/09/06	13.3	20.94	24	20.94	20.95	-10.8	12,482	-0.09%
2021/09/03	1	20.90	12	20.88	20.95	-11	12,341	-0.09%
2021/09/02	0.4	20.57	10	20.53	20.65	-9.7	12,183	-0.08%
2021/09/01	3.3	20.70	0	0.00	20.60	3.3	12,052	0.03%
2021/08/31	65	20.70	22	20.89	20.90	43	11,840	0.36%
2021/08/30	1.1	20.50	4	20.53	20.70	-2.9	11,577	-0.03%
2021/08/27	7	20.36	51.1	20.39	20.45	-44.1	11,224	-0.39%
2021/08/26	1	19.95	50.2	19.90	19.95	-49.2	10,698	-0.46%
2021/08/25	0	0.00	0.1	19.85	19.90	-0.1	10,523	0.00%
2021/08/24	0	0.00	2	19.68	19.80	-2	10,427	-0.02%
2021/08/23	0.2	19.60	0	0.00	19.50	0.2	10,279	0.00%
2021/08/20	0.1	19.45	46	19.40	19.60	-45.9	10,324	-0.44%
2021/08/19	2.2	19.55	0	0.00	19.50	2.2	10,540	0.02%
2021/08/18	1	19.65	2	19.65	19.75	-1	10,374	-0.01%
2021/08/17	1	19.50	0	0.00	19.75	1	10,361	0.01%
2021/08/16	7	19.55	6	19.60	19.60	1	10,193	0.01%
2021/08/13	0	19.70	0	0.00	19.70	0	10,051	0.00%
2021/08/12	5.1	19.71	12	19.75	19.80	-6.9	10,022	-0.07%
2021/08/11	2	19.75	25	19.80	19.80	-23	9,922	-0.23%
2021/08/10	5	19.61	0	0.00	19.65	5	9,839	0.05%
2021/08/09	1.4	19.62	1	19.65	19.75	0.4	10,120	0.00%
2021/08/06	29	19.67	1	19.60	19.70	28	10,091	0.28%
2021/08/05	0	0.00	1.1	19.56	19.70	-1.1	10,269	-0.01%
2021/08/04	0.2	19.45	0	0.00	19.55	0.2	10,852	0.00%
2021/08/03	0.2	19.50	0	0.00	19.50	0.2	11,048	0.00%
2021/08/02	2.1	19.35	0	0.00	19.50	2.1	11,217	0.02%
2021/07/30	54	19.30	0	0.00	19.30	54	11,201	0.48%
2021/07/28	1	19.20	1	19.35	19.35	0	11,299	0.00%
2021/07/27	30	19.35	0	0.00	19.40	30	11,570	0.26%
2021/07/26	10	19.44	9.6	19.43	19.35	0.4	11,866	0.00%
2021/07/23	0.6	19.45	0	0.00	19.45	0.6	11,931	0.00%
2021/07/22	0	0.00	4.9	19.43	19.45	-4.9	12,126	-0.04%
2021/07/21	0.2	19.10	0	0.00	19.15	0.2	12,493	0.00%
2021/07/20	0	0.00	1	19.15	19.05	-1	12,603	-0.01%
2021/07/19	0	0.00	4.1	19.11	19.20	-4.1	12,564	-0.03%
2021/07/16	1	19.00	4	19.08	19.10	-3	12,609	-0.02%
2021/07/15	1	18.90	0	0.00	19.00	1	12,598	0.01%
2021/07/14	6	18.96	6	19.00	18.95	0	12,695	0.00%
2021/07/13	0	0.00	3	18.92	19.00	-3	12,744	-0.02%
2021/07/12	29.2	18.92	1	19.00	18.80	28.2	12,765	0.22%
2021/07/08	0	0.00	1	18.65	18.60	-1	12,882	-0.01%
2021/07/07	0	0.00	0.4	18.50	18.60	-0.4	13,004	0.00%
2021/07/02	2	18.33	0	0.00	18.30	2	13,086	0.02%
2021/06/30	5	18.41	1	18.45	18.45	4	13,210	0.03%
2021/06/29	5	18.45	0	0.00	18.40	5	13,254	0.04%
2021/06/28	4	18.45	0	0.00	18.55	4	13,360	0.03%
2021/06/25	1	18.40	0.6	18.40	18.45	0.4	13,526	0.00%
2021/06/24	1	18.35	0	0.00	18.30	1	13,573	0.01%
2021/06/23	1	18.30	2	18.33	18.25	-1	13,662	-0.01%
2021/06/21	3	18.05	0	0.00	18.10	3	13,658	0.02%
2021/06/18	20.2	18.15	0	0.00	18.10	20.2	13,578	0.15%
2021/06/17	30	18.17	0	0.00	18.25	30	13,394	0.22%
2021/06/16	36	18.25	0	0.00	18.35	36	13,596	0.26%
2021/06/11	0	0.00	1	18.35	18.25	-1	13,704	-0.01%
2021/06/10	0.2	18.25	0	0.00	18.30	0.2	13,905	0.00%
2021/06/09	1	18.25	0	0.00	18.20	1	13,931	0.01%
2021/06/07	1	18.15	0	0.00	18.20	1	14,185	0.01%
2021/06/04	2	18.30	0	0.00	18.30	2	14,237	0.01%
2021/06/03	1.2	18.44	0.2	18.40	18.40	1	14,414	0.01%
2021/06/02	6	18.35	6	18.40	18.40	0	14,503	0.00%
2021/06/01	1	18.25	0	0.00	18.30	1	14,492	0.01%
2021/05/28	0	0.00	1	18.20	18.15	-1	14,824	-0.01%
2021/05/27	1	17.95	0	0.00	18.15	1	14,871	0.01%
2021/05/21	2	17.95	1	18.10	18.05	1	15,186	0.01%
2021/05/20	5	17.88	0	0.00	17.85	5	15,259	0.03%
2021/05/19	2	18.00	2	18.00	17.90	0	15,291	0.00%
2021/05/18	6	17.96	5	18.09	18.05	1	15,376	0.01%
2021/05/17	1.6	17.71	80	17.65	17.60	-78.4	15,525	-0.50%
2021/05/14	5.5	17.96	6	17.98	18.05	-0.5	15,264	0.00%
2021/05/13	21.1	17.96	2	17.95	17.85	19.1	15,148	0.13%
2021/05/12	11.1	18.01	16	18.00	17.95	-4.9	14,846	-0.03%
2021/05/11	6.1	18.96	6	18.95	18.70	0.1	14,208	0.00%
2021/05/10	3.3	19.03	35	19.08	19.10	-31.7	14,073	-0.23%
2021/05/07	0.1	18.90	2	18.90	18.90	-1.9	14,200	-0.01%
2021/05/06	2	18.75	0	0.00	18.90	2	14,360	0.01%
2021/05/05	23	18.55	0	0.00	18.60	23	14,349	0.16%
2021/05/04	2	18.60	7	18.71	18.55	-5	14,263	-0.04%
2021/05/03	23.1	18.71	54.2	18.65	18.70	-31.1	13,977	-0.22%
2021/04/29	2.1	19.02	2	19.00	19.00	0.1	13,824	0.00%
2021/04/28	0	0.00	8.5	19.09	19.10	-8.5	13,688	-0.06%
2021/04/27	14.2	19.35	13	19.30	19.25	1.2	13,701	0.01%
2021/04/26	2.3	19.58	4	19.69	19.80	-1.7	13,132	-0.01%
2021/04/23	0.1	19.40	4	19.40	19.45	-3.9	12,946	-0.03%
2021/04/22	0	0.00	3	19.50	19.50	-3	12,998	-0.02%
2021/04/21	1	19.45	9.3	19.50	19.45	-8.3	12,883	-0.06%
2021/04/20	3	19.52	43	19.50	19.65	-40	12,834	-0.31%
2021/04/19	3	19.40	13	19.42	19.50	-10	12,726	-0.08%
2021/04/16	3.3	19.20	4	19.25	19.25	-0.7	12,615	-0.01%
2021/04/15	2	19.20	0	0.00	19.20	2	12,660	0.02%
2021/04/14	2	18.95	17.1	18.96	19.00	-15.1	12,435	-0.12%
2021/04/13	82	18.91	11.4	18.72	18.80	70.6	12,321	0.57%
2021/04/12	1	18.50	0	18.60	18.60	1	12,221	0.01%
2021/04/09	9	18.59	0	0.00	18.55	9	12,179	0.07%
2021/04/08	11	18.65	0	0.00	18.65	11	12,192	0.09%
2021/04/07	3	18.67	2.6	18.68	18.75	0.4	12,406	0.00%
2021/04/06	0	0.00	2	18.70	18.70	-2	12,315	-0.02%
2021/04/01	3.2	18.60	0	18.65	18.65	3.1	12,249	0.03%
2021/03/31	0.3	18.55	7	18.65	18.65	-6.7	12,180	-0.06%
2021/03/30	0	0.00	3	18.50	18.60	-3	12,000	-0.02%
2021/03/29	0	0.00	10	18.40	18.45	-10	11,801	-0.09%
2021/03/26	1.1	18.31	0	0.00	18.35	1.1	11,753	0.01%
2021/03/25	10	18.25	0.2	18.35	18.35	9.8	11,694	0.08%
2021/03/24	2.3	18.23	0	0.00	18.25	2.3	11,846	0.02%
2021/03/23	0	0.00	1.8	18.25	18.20	-1.8	11,824	-0.02%
2021/03/22	5	18.19	0.5	18.30	18.20	4.5	11,895	0.04%
2021/03/19	6	18.22	0	0.00	18.30	6	11,924	0.05%
2021/03/18	3	18.40	3	18.42	18.35	0	11,716	0.00%
2021/03/17	5.2	18.39	0	0.00	18.40	5.2	11,720	0.04%
2021/03/16	0.3	18.40	5.1	18.48	18.55	-4.8	11,608	-0.04%
2021/03/15	10	18.39	12.7	18.39	18.35	-2.7	11,566	-0.02%
2021/03/12	0.8	18.35	2	18.25	18.35	-1.2	11,730	-0.01%
2021/03/11	4	18.31	81.3	18.40	18.30	-77.3	11,793	-0.66%
2021/03/10	2.3	18.27	0	0.00	18.30	2.3	11,705	0.02%
2021/03/09	8	18.26	1	18.20	18.30	7	11,697	0.06%
2021/03/08	4.2	18.05	0	18.13	18.00	4.2	11,582	0.04%
2021/03/05	0.1	18.10	0	0.00	18.05	0.1	11,527	0.00%
2021/03/04	2	18.08	7	18.15	18.15	-5	12,006	-0.04%
2021/03/03	0	18.25	0	0.00	18.20	0	11,946	0.00%
2021/03/02	4.2	18.06	3	18.07	18.00	1.2	11,757	0.01%
2021/02/26	6	18.04	0	0.00	18.15	6	11,657	0.05%
2021/02/25	1	18.25	60	18.29	18.30	-59	11,385	-0.52%
2021/02/24	1	18.20	27	18.20	18.20	-26	11,299	-0.23%
2021/02/23	4	18.15	5.6	18.14	18.15	-1.6	11,252	-0.01%
2021/02/22	6	17.96	2.2	17.91	17.90	3.8	11,144	0.03%
2021/02/19	1.3	17.86	0	0.00	17.90	1.3	11,139	0.01%
2021/02/18	11.1	17.90	3	17.88	17.90	8.1	11,114	0.07%
2021/02/17	2	17.74	8.1	17.70	17.80	-6.1	11,076	-0.06%
2021/02/05	2	17.38	0.1	17.45	17.45	1.9	10,857	0.02%
2021/02/04	6.3	17.40	0	0.00	17.40	6.3	10,894	0.06%
2021/02/03	1	17.30	0	0.00	17.40	1	11,101	0.01%
2021/02/02	2	17.20	3	17.32	17.25	-1	11,225	-0.01%
2021/02/01	33.4	17.27	0	0.00	17.20	33.4	11,234	0.30%
2021/01/29	8	17.21	0.3	17.25	17.15	7.7	11,168	0.07%
2021/01/28	15.1	17.31	0	0.00	17.30	15.1	10,905	0.14%
2021/01/27	4	17.44	0	0.00	17.40	4	10,698	0.04%
2021/01/26	1	17.45	2.1	17.45	17.45	-1.1	10,625	-0.01%
2021/01/25	109.6	17.50	110	17.45	17.50	-0.4	10,620	0.00%	大買/大賣/
2021/01/22	30	17.49	0	0.00	17.45	30	10,667	0.28%
2021/01/21	3.3	17.66	2.5	17.77	17.60	0.8	10,581	0.01%
2021/01/20	45.3	17.68	11.4	17.80	17.60	33.9	10,516	0.32%
2021/01/19	12.3	17.86	0	0.00	17.90	12.3	10,212	0.12%
2021/01/18	9	17.89	0	0.00	17.90	9	10,180	0.09%
2021/01/15	17.1	18.06	7.4	18.06	17.95	9.7	10,097	0.10%
2021/01/14	0.4	18.12	3	18.18	18.15	-2.7	10,015	-0.03%
2021/01/13	2.1	18.17	4.2	18.17	18.15	-2.1	10,011	-0.02%
2021/01/12	1	18.10	0	0.00	18.05	1	10,006	0.01%
2021/01/11	3	18.20	10.6	18.25	18.30	-7.6	9,971	-0.08%
2021/01/08	0.1	18.09	0	0.00	18.30	0.1	9,947	0.00%
2021/01/06	2	18.05	1	18.00	18.00	1	9,778	0.01%
2021/01/05	3	18.12	4	18.15	18.20	-1	9,749	-0.01%
2021/01/04	3	18.15	9	18.20	18.15	-6	9,757	-0.06%
2020/12/31	3	18.28	5	18.33	18.25	-2	9,683	-0.02%
2020/12/30	9	18.19	17	18.15	18.35	-8	9,616	-0.08%
2020/12/29	1	17.90	1	17.95	17.95	0	9,377	0.00%
2020/12/28	1.1	17.95	2	17.85	17.95	-0.9	9,414	-0.01%
2020/12/25	1	17.85	1	17.85	17.90	0	9,421	0.00%
2020/12/24	0	0.00	1	17.80	17.75	-1	9,443	-0.01%
2020/12/23	0	0.00	1	17.70	17.70	-1	9,477	-0.01%
2020/12/22	3.2	17.81	3	17.90	17.75	0.2	9,566	0.00%
2020/12/21	0.1	17.70	1	17.95	17.95	-0.9	9,821	-0.01%
2020/12/18	10	17.69	0	0.00	17.65	10	9,876	0.10%
2020/12/17	2	17.75	2	17.75	17.80	0	9,776	0.00%
2020/12/16	0	0.00	1.1	17.85	17.85	-1.1	9,787	-0.01%
2020/12/15	13	17.60	0	0.00	17.65	13	9,774	0.13%
2020/12/11	2.3	17.76	0	0.00	17.75	2.3	9,673	0.02%
2020/12/10	7.1	17.79	18.1	17.73	17.70	-11	9,566	-0.12%
2020/12/09	9	17.68	0	0.00	17.70	9	9,546	0.09%
2020/12/08	26.3	17.84	7.2	17.85	17.80	19.2	9,439	0.20%
2020/12/07	18	18.06	0	0.00	18.10	18	9,191	0.20%
2020/12/04	3	18.15	2	18.15	18.20	1	9,112	0.01%
2020/12/03	0.2	18.10	2	18.05	18.05	-1.8	9,059	-0.02%
2020/12/02	0.5	18.10	3	18.05	18.10	-2.5	9,028	-0.03%
2020/12/01	1	18.05	4.3	18.09	18.15	-3.3	9,127	-0.04%
2020/11/30	18.2	18.04	3	18.15	18.15	15.2	9,133	0.17%
2020/11/27	4	18.20	4.5	18.26	18.25	-0.5	8,684	-0.01%
2020/11/26	1	18.20	6	18.25	18.35	-5	8,699	-0.06%
2020/11/25	0.1	18.30	112.5	18.30	18.25	-112.4	8,971	-1.25%	大賣/鉅額交易
2020/11/24	8	18.24	0.5	18.40	18.25	7.5	8,954	0.08%
2020/11/23	0	0.00	4	18.36	18.40	-4	8,948	-0.04%
2020/11/20	9.1	18.36	0.2	18.45	18.40	8.9	8,892	0.10%
2020/11/19	0.4	18.50	1	18.45	18.55	-0.6	8,887	-0.01%
2020/11/18	1.1	18.51	6	18.54	18.60	-4.9	8,887	-0.06%
2020/11/17	0.4	18.45	1	18.40	18.50	-0.7	8,824	-0.01%
2020/11/16	2	18.50	1	18.45	18.50	1	9,026	0.01%
2020/11/13	1	18.20	1	18.20	18.30	0	9,039	0.00%
2020/11/12	9	18.23	11	18.28	18.30	-2	9,077	-0.02%
2020/11/11	2	18.45	22	18.45	18.60	-20	9,078	-0.22%
2020/11/10	2	18.08	15.1	18.09	18.15	-13.1	8,999	-0.15%
2020/11/09	2	17.85	2	17.90	17.95	0	9,418	0.00%
2020/11/05	2	17.60	1	17.65	17.65	1	10,049	0.01%
2020/11/04	3	17.50	2	17.55	17.50	1	10,219	0.01%
2020/11/03	2.4	17.48	3.1	17.50	17.55	-0.7	10,329	-0.01%
2020/11/02	12	17.29	2	17.30	17.45	10	10,413	0.10%
2020/10/30	29	17.22	0	0.00	17.20	29	10,425	0.28%
2020/10/28	0.9	17.50	0	0.00	17.45	0.9	10,413	0.01%
2020/10/27	6	17.40	0	0.00	17.45	6	10,478	0.06%
2020/10/26	3	17.47	17.5	17.61	17.50	-14.5	10,548	-0.14%
2020/10/23	2	17.45	0	0.00	17.40	2	10,651	0.02%
2020/10/22	3	17.32	0	0.00	17.45	3	10,777	0.03%
2020/10/21	3	17.38	2	17.35	17.30	1	10,929	0.01%
2020/10/20	28	17.35	0	0.00	17.40	28	10,978	0.26%
2020/10/19	5	17.45	2	17.45	17.40	3	10,950	0.03%
2020/10/16	7.5	17.49	0	0.00	17.40	7.5	10,964	0.07%
2020/10/15	2	17.50	0	0.00	17.50	2	10,986	0.02%
2020/10/14	4	17.58	2	17.63	17.55	2	11,015	0.02%
2020/10/13	6	17.59	4	17.55	17.55	2	10,979	0.02%
2020/10/12	7	17.74	2	17.78	17.80	5	10,960	0.05%
2020/10/08	50	17.75	0	0.00	17.80	50	11,029	0.45%
2020/10/07	7.2	17.81	0	0.00	17.80	7.2	11,093	0.06%
2020/10/06	0.6	18.00	1.1	17.91	17.90	-0.5	11,200	0.00%
2020/10/05	52	17.70	4	17.80	17.75	48	11,246	0.43%
2020/09/30	2.2	17.69	0	17.80	17.65	2.2	11,276	0.02%
2020/09/29	2	17.80	0	0.00	17.70	2	11,284	0.02%
2020/09/28	0	0.00	1	17.75	17.75	-1	11,378	-0.01%
2020/09/25	32	17.45	2	17.55	17.50	30	11,471	0.26%
2020/09/24	14.2	17.33	5	17.49	17.25	9.2	11,389	0.08%
2020/09/23	54	17.70	3	17.70	17.70	51	11,189	0.46%
2020/09/22	58	17.85	1	17.85	17.80	57	11,077	0.51%
2020/09/21	50	18.00	0.6	18.10	17.95	49.4	11,089	0.45%
2020/09/18	50	18.05	0	0.00	18.15	50	11,113	0.45%
2020/09/17	151.4	18.02	0	0.00	18.00	151.4	11,057	1.37%	大買/鉅額交易
2020/09/16	57.9	18.10	14.6	18.11	18.15	43.3	11,101	0.39%
2020/09/15	2	18.03	0	0.00	18.15	2	11,089	0.02%
2020/09/14	53	18.00	0	0.00	18.10	53	11,297	0.47%
2020/09/11	4.7	18.05	2	17.95	18.10	2.7	11,344	0.02%
2020/09/10	5	17.97	3	18.00	18.05	2	11,362	0.02%
2020/09/09	10	17.95	3	18.00	18.00	7	11,490	0.06%
2020/09/08	51	18.00	0	0.00	18.10	51	11,601	0.44%
2020/09/07	11	17.97	5	17.80	18.00	6	11,831	0.05%
2020/09/04	12.2	17.89	0	0.00	17.80	12.2	11,982	0.10%
2020/09/03	69	18.02	9	18.08	18.00	60	11,939	0.50%
2020/09/02	53.2	18.00	0	0.00	18.00	53.2	11,980	0.44%
2020/09/01	52	18.05	0	0.00	18.05	52	11,996	0.43%
2020/08/31	206	18.32	0	0.00	18.05	206	11,938	1.73%	大買/鉅額交易
2020/08/28	1	18.40	0	0.00	18.45	1	11,760	0.01%
2020/08/27	55.5	18.35	3	18.40	18.40	52.5	11,945	0.44%
2020/08/26	2	18.45	0	0.00	18.50	2	11,945	0.02%
2020/08/25	102.2	18.50	1	18.55	18.45	101.2	12,090	0.84%	大買/鉅額交易
2020/08/24	24	18.43	0	0.00	18.40	24	12,362	0.19%
2020/08/21	1	18.60	0	0.00	18.60	1	12,414	0.01%
2020/08/20	29	18.57	4	18.70	18.45	25	12,423	0.20%
2020/08/18	4	18.75	0	0.00	18.90	4	12,200	0.03%
2020/08/17	13.1	18.81	0	0.00	18.80	13.1	12,283	0.11%
2020/08/14	11	18.83	0	0.00	18.80	11	12,268	0.09%
2020/08/13	50.3	18.90	1	18.90	18.95	49.3	12,163	0.41%
2020/08/12	6	20.14	5	20.10	20.15	1	11,672	0.01%
2020/08/11	5.7	20.21	1	20.20	20.15	4.7	11,323	0.04%
2020/08/10	2	20.30	0	0.00	20.30	2	11,058	0.02%
2020/08/07	0.4	20.45	1	20.35	20.40	-0.7	10,928	-0.01%
2020/08/06	1	20.40	2	20.30	20.40	-1	10,860	-0.01%
2020/08/03	6	20.04	1	20.00	20.00	5	10,886	0.05%
2020/07/31	5	20.14	1.2	20.19	20.10	3.8	10,802	0.04%
2020/07/29	4	20.08	2	20.15	20.00	2	10,778	0.02%
2020/07/28	2	19.78	0	0.00	19.95	2	10,876	0.02%
2020/07/27	4	19.95	0	0.00	19.85	4	11,090	0.04%
2020/07/24	0	0.00	5	20.05	20.00	-5	11,168	-0.04%
2020/07/22	3	20.13	3.1	20.15	20.20	-0.1	11,440	0.00%
2020/07/20	5	20.13	0	0.00	20.05	5	11,536	0.04%
2020/07/17	0.3	20.10	0	0.00	20.10	0.3	11,630	0.00%
2020/07/16	8	20.11	2	20.13	20.05	6	11,941	0.05%
2020/07/15	1	20.05	6	20.06	20.20	-5	11,980	-0.04%
2020/07/14	2	20.03	0	0.00	20.05	2	12,057	0.02%
2020/07/13	3.5	20.07	3	20.05	20.05	0.5	12,172	0.00%
2020/07/10	2	20.10	0	0.00	20.15	2	12,355	0.02%
2020/07/09	1	20.20	2	20.25	20.20	-1	12,516	-0.01%
2020/07/08	2	20.30	0	0.00	20.35	2	12,750	0.02%
2020/07/07	0	0.00	6	20.38	20.35	-6	12,910	-0.05%
2020/07/06	13	20.40	8	20.29	20.50	5	12,931	0.04%
2020/07/03	12	20.17	4	20.15	20.15	8	12,943	0.06%
2020/07/02	2	20.10	2	20.15	20.10	0	13,072	0.00%
2020/07/01	6	20.05	2	20.05	20.05	4	13,325	0.03%
2020/06/30	2	19.90	0	0.00	20.00	2	13,492	0.01%
2020/06/29	3	19.80	10	19.89	19.90	-7	13,603	-0.05%
2020/06/24	0.1	20.00	0	0.00	19.90	0.1	13,766	0.00%
2020/06/22	2	19.85	0	0.00	19.90	2	14,208	0.01%
2020/06/19	2	19.80	0	0.00	19.80	2	14,771	0.01%
2020/06/18	2	19.90	0	0.00	19.90	2	14,923	0.01%
2020/06/17	6	19.93	53.1	20.05	20.10	-47.1	15,146	-0.31%
2020/06/15	59	19.70	2.6	19.80	19.70	56.4	16,606	0.34%
2020/06/12	7	19.79	12	19.80	19.80	-5	17,069	-0.03%
2020/06/11	5	20.18	18	20.07	20.05	-13	17,638	-0.07%
2020/06/10	2.5	20.40	8.1	20.34	20.40	-5.6	17,954	-0.03%
2020/06/09	4	20.31	3	20.30	20.35	1	18,635	0.01%
2020/06/08	1	20.30	12	20.30	20.35	-11	19,268	-0.06%
2020/06/05	3	20.22	1	20.15	20.20	2	19,397	0.01%
2020/06/04	2	20.25	5	20.19	20.25	-3	19,814	-0.02%
2020/06/03	3	20.20	3	20.20	20.30	0	20,194	0.00%
2020/06/02	3	19.77	2	19.70	19.90	1	20,134	0.00%
2020/06/01	5	19.74	5	19.62	19.65	0	20,134	0.00%
2020/05/29	5	19.42	3	19.42	19.45	2	20,023	0.01%
2020/05/28	52	19.55	3	19.55	19.50	49	19,771	0.25%
2020/05/27	31	19.43	0	0.00	19.50	31	20,080	0.15%
2020/05/26	3	19.40	4	19.38	19.40	-1	20,220	0.00%
2020/05/25	4	19.15	2	19.15	19.20	2	20,268	0.01%
2020/05/22	3	19.25	0	0.00	19.10	3	20,435	0.01%
2020/05/21	2	19.43	5	19.42	19.40	-3	20,539	-0.01%
2020/05/20	1	19.30	0	0.00	19.40	1	20,653	0.00%
2020/05/19	2	19.30	15	19.29	19.30	-13	20,766	-0.06%
2020/05/18	4	19.00	2	19.00	19.00	2	20,864	0.01%
2020/05/15	4	19.05	1	19.10	19.00	3	20,810	0.01%
2020/05/14	6.1	19.09	4	19.05	19.05	2.1	20,703	0.01%
2020/05/13	1.2	19.22	20	19.20	19.20	-18.8	20,668	-0.09%
2020/05/12	21	19.20	6	19.25	19.15	15	20,684	0.07%
2020/05/11	7	19.37	4	19.41	19.35	3	20,613	0.01%
2020/05/08	5.1	19.10	0	0.00	19.05	5.1	20,489	0.02%
2020/05/07	2	18.98	6	19.01	18.95	-4	20,559	-0.02%
2020/05/06	16	18.98	7	18.91	18.95	9	20,609	0.04%
2020/05/05	10	19.10	5	19.14	19.05	5	20,639	0.02%
2020/05/04	15	18.98	15	18.73	19.00	0	20,717	0.00%
2020/04/30	27	19.43	9	19.39	19.45	18	20,655	0.09%
2020/04/29	6	19.21	15	19.14	19.20	-9	20,648	-0.04%
2020/04/28	6	18.89	104	18.80	18.90	-98	20,607	-0.48%	大賣/
2020/04/27	105	18.35	3	18.15	18.35	102	21,054	0.48%	大買/鉅額交易
2020/04/24	1	18.05	0	0.00	18.05	1	21,010	0.00%
2020/04/23	5	18.18	0.2	18.15	18.05	4.8	20,911	0.02%
2020/04/22	15	18.06	113	17.90	18.05	-98	20,838	-0.47%	大賣/
2020/04/21	11	18.15	101	18.05	18.05	-90	20,752	-0.43%	大賣/
2020/04/20	2	18.55	4	18.65	18.55	-2	20,477	-0.01%
2020/04/17	210	18.83	6	18.97	18.65	204	20,474	1.00%	大買/鉅額交易
2020/04/16	7	18.70	12	18.57	18.60	-5	20,299	-0.02%
2020/04/15	14	18.89	6	18.94	18.90	8	20,134	0.04%
2020/04/14	6	18.41	46	18.44	18.50	-40	19,874	-0.20%
2020/04/13	10.1	18.20	212	18.15	18.15	-201.9	19,681	-1.03%	大賣/鉅額交易
2020/04/10	11.1	18.37	2	18.35	18.70	9.1	19,420	0.05%
2020/04/09	6	18.30	7	18.39	18.35	-1	19,230	-0.01%
2020/04/08	2.1	18.26	2	18.15	18.30	0.1	19,084	0.00%
2020/04/07	197	18.16	3	18.20	18.10	194	18,940	1.02%	大買/鉅額交易
2020/04/06	31	17.79	3	17.80	17.95	28	18,833	0.15%
2020/04/01	21	17.84	0	0.00	17.80	21	18,499	0.11%
2020/03/31	14	18.07	4	17.98	18.05	10	18,287	0.05%
2020/03/30	3	17.95	27	17.75	18.05	-24	18,042	-0.13%
2020/03/27	12.1	18.25	5	18.35	18.10	7.1	17,787	0.04%
2020/03/26	3.2	17.88	3	17.88	18.00	0.2	17,500	0.00%
2020/03/25	8.1	17.85	9	17.96	17.95	-0.9	17,513	-0.01%
2020/03/24	27	17.52	4	17.73	17.50	23	16,969	0.14%
2020/03/23	5.3	17.02	2	17.10	17.00	3.3	16,761	0.02%
2020/03/20	30	17.09	9.9	17.20	17.65	20.1	16,517	0.12%
2020/03/19	26	16.39	171.3	16.46	16.15	-145.3	15,734	-0.92%	大賣/鉅額交易
2020/03/18	11	17.52	77.2	17.53	17.50	-66.2	14,982	-0.44%
2020/03/17	96.3	17.92	20	17.94	17.85	76.3	14,459	0.53%
2020/03/16	32.2	18.90	20	19.40	18.75	12.2	13,625	0.09%
2020/03/13	28	18.94	17	18.98	19.55	11	13,086	0.08%
2020/03/12	30	20.06	107	20.28	20.00	-77	12,287	-0.63%	大賣/
2020/03/11	8.1	20.83	0	0.00	20.75	8.1	11,610	0.07%
2020/03/10	136	20.71	2	20.90	20.90	134	11,333	1.18%	大買/鉅額交易
2020/03/09	25.3	21.15	0	0.00	21.05	25.3	10,878	0.23%
2020/03/06	9	21.47	0	0.00	21.40	9	10,379	0.09%
2020/03/05	1.3	21.62	0	0.00	21.65	1.3	10,227	0.01%
2020/03/04	4	21.45	0	0.00	21.50	4	10,210	0.04%
2020/03/03	0	0.00	2.1	21.45	21.45	-2.1	10,137	-0.02%
2020/03/02	13	21.29	19	21.30	21.25	-6	10,019	-0.06%
2020/02/27	5	21.53	5	21.55	21.55	0	10,055	0.00%
2020/02/26	1.1	21.56	0	0.00	21.55	1.1	9,910	0.01%
2020/02/25	10	21.59	0	0.00	21.65	10	9,729	0.10%
2020/02/24	18	21.72	0	0.00	21.70	18	9,605	0.19%
2020/02/21	7	21.95	0	0.00	21.90	7	9,320	0.08%
2020/02/20	2.1	22.10	103	22.17	22.10	-100.9	9,135	-1.10%	大賣/
2020/02/19	10	22.05	0	0.00	22.15	10	8,980	0.11%
2020/02/18	10	21.90	0.8	21.95	21.90	9.2	8,824	0.10%
2020/02/17	100	21.85	0	0.00	21.85	100	8,926	1.12%
2020/02/13	2	21.85	0	0.00	21.85	2	8,991	0.02%
2020/02/12	5	21.85	4	21.81	21.80	1	9,133	0.01%
2020/02/11	2	21.75	0	0.00	21.75	2	9,100	0.02%
2020/02/10	7.1	21.70	0	0.00	21.75	7.1	9,110	0.08%
2020/02/07	3	21.83	0	0.00	21.80	3	9,049	0.03%
2020/02/06	2.1	21.90	2	21.93	21.90	0.1	9,067	0.00%
2020/02/05	0	0.00	1	21.70	21.75	-1	9,015	-0.01%
2020/02/04	2	21.60	0	0.00	21.60	2	8,980	0.02%
2020/02/03	17	21.34	18.1	21.35	21.40	-1.1	9,020	-0.01%
2020/01/31	3.4	21.67	44	21.56	21.65	-40.6	8,818	-0.46%
2020/01/30	22	21.68	8	21.76	21.50	14	8,640	0.16%
2020/01/20	0	0.00	17	22.50	22.45	-17	7,973	-0.21%
2020/01/17	1	22.30	2	22.30	22.30	-1	7,876	-0.01%
2020/01/15	8	22.18	1	22.25	22.25	7	7,924	0.09%
2020/01/14	0	0.00	1	22.25	22.30	-1	7,920	-0.01%
2020/01/13	5	22.20	34	22.05	22.20	-29	7,889	-0.37%
2020/01/10	1	21.95	0	0.00	22.00	1	7,800	0.01%
2020/01/09	6	21.90	0	0.00	21.90	6	7,784	0.08%
2020/01/08	3	21.88	2	21.85	21.80	1	7,815	0.01%
2020/01/07	1	21.85	0	0.00	22.00	1	7,773	0.01%
2020/01/06	3	21.90	0	0.00	21.90	3	7,792	0.04%
2020/01/03	0	0.00	10	22.00	22.05	-10	7,834	-0.13%
2019/12/31	1	22.00	0	0.00	22.00	1	7,849	0.01%
2019/12/30	1	22.05	0	0.00	22.10	1	7,829	0.01%
2019/12/27	0	0.00	2	22.05	22.10	-2	7,820	-0.03%
2019/12/26	0	0.00	2.6	22.00	22.00	-2.6	7,860	-0.03%
2019/12/25	0	0.00	1	22.00	21.95	-1	8,036	-0.01%
2019/12/24	0	0.00	0	22.00	21.95	0	8,136	0.00%
2019/12/23	0	0.00	1	21.95	22.05	-1	8,179	-0.01%
2019/12/20	20.1	22.00	1.3	22.16	21.85	18.8	8,199	0.23%
2019/12/19	2	22.15	8	22.10	22.20	-6	7,982	-0.08%
2019/12/18	3	22.10	51	21.95	22.20	-48	7,992	-0.60%
2019/12/17	0	0.00	2	21.88	21.95	-2	8,077	-0.02%
2019/12/16	4	21.83	0	0.00	21.80	4	8,078	0.05%
2019/12/13	1	21.80	0.1	21.85	21.85	0.9	8,162	0.01%
2019/12/12	2	21.75	31	21.80	21.75	-29	8,200	-0.35%
2019/12/10	4	21.68	2.1	21.70	21.65	1.9	8,385	0.02%
2019/12/09	2	21.65	0	0.00	21.75	2	8,565	0.02%
2019/12/06	4	21.65	0	0.00	21.60	4	8,696	0.05%
2019/12/05	10	21.70	0	0.00	21.70	10	8,719	0.11%
2019/11/29	3	21.77	0	0.00	21.70	3	8,940	0.03%
2019/11/28	0	0.00	1	21.90	21.90	-1	8,922	-0.01%
2019/11/26	2	21.85	5	22.00	21.75	-3	9,130	-0.03%
2019/11/25	4	21.85	24	21.90	21.90	-20	8,720	-0.23%
2019/11/22	1	21.75	0	0.00	21.75	1	8,910	0.01%
2019/11/21	15	21.70	0	0.00	21.70	15	9,034	0.17%
2019/11/19	3	21.70	0	0.00	21.90	3	9,012	0.03%
2019/11/18	0.1	21.95	0	0.00	21.90	0.1	9,096	0.00%
2019/11/15	11	21.71	0	0.00	21.80	11	9,174	0.12%
2019/11/14	6	21.62	1	21.70	21.60	5	9,331	0.05%
2019/11/13	2	21.83	0	0.00	21.80	2	9,501	0.02%
2019/11/12	2	21.98	0	0.00	22.00	2	10,102	0.02%
2019/11/11	25	22.08	0	0.00	22.00	25	10,672	0.23%
2019/11/08	33.1	22.25	0	0.00	22.30	33.1	10,799	0.31%
2019/11/07	0	0.00	2.6	22.31	22.35	-2.6	11,049	-0.02%
2019/11/06	0	0.00	49	22.30	22.40	-49	11,094	-0.44%
2019/11/04	30.4	22.15	18	22.10	22.20	12.4	11,384	0.11%
2019/11/01	1	22.00	0.7	22.00	22.05	0.3	11,523	0.00%
2019/10/31	22	21.81	1.3	21.94	21.90	20.7	11,689	0.18%
2019/10/30	2	21.78	3	21.78	21.80	-1	11,664	-0.01%
2019/10/29	0	0.00	2	21.55	21.60	-2	11,879	-0.02%
2019/10/28	3	21.50	0	0.00	21.55	3	12,030	0.02%
2019/10/25	3	21.45	0.4	21.50	21.50	2.6	12,094	0.02%
2019/10/23	4	21.29	0	0.00	21.30	4	12,290	0.03%
2019/10/21	0.1	21.30	3	21.23	21.30	-2.9	12,387	-0.02%
2019/10/18	5	21.23	0	0.00	21.20	5	12,427	0.04%
2019/10/16	1	21.15	1	21.20	21.25	0	12,497	0.00%
2019/10/15	1	21.20	0	0.00	21.20	1	12,529	0.01%
2019/10/14	0	0.00	32.3	21.18	21.20	-32.3	12,570	-0.26%
2019/10/09	1	21.00	0.1	21.15	21.10	0.9	12,596	0.01%
2019/10/08	2	21.05	2	21.05	21.20	0	12,633	0.00%
2019/10/07	3.1	21.05	0	0.00	21.10	3.1	12,751	0.02%
2019/10/04	2.4	21.11	0	0.00	21.10	2.4	12,932	0.02%
2019/10/03	3	21.05	26	21.10	21.05	-23	12,971	-0.18%
2019/10/01	0	0.00	0.1	21.30	21.30	-0.1	12,897	0.00%
2019/09/27	1	21.10	1	21.15	20.95	0	12,776	0.00%
2019/09/26	1	21.05	0	0.00	21.15	1	12,765	0.01%
2019/09/25	11	21.15	0	0.00	21.15	11	12,843	0.09%
2019/09/24	0	0.00	1	21.20	21.20	-1	12,877	-0.01%
2019/09/23	1.1	21.21	0	0.00	21.25	1.1	12,895	0.01%
2019/09/20	1	21.15	0	0.00	21.25	1	12,970	0.01%
2019/09/19	1.7	21.19	2	21.18	21.20	-0.3	12,766	0.00%
2019/09/17	2	20.95	3.3	21.00	21.10	-1.3	12,648	-0.01%
2019/09/16	3.8	20.93	3.3	20.96	20.95	0.6	12,747	0.00%
2019/09/12	1	20.95	1	20.95	20.95	0	12,772	0.00%
2019/09/11	2	20.85	11	20.85	20.95	-9	12,872	-0.07%
2019/09/10	2.1	20.80	1	20.60	20.85	1.1	12,801	0.01%
2019/09/09	0	0.00	2	20.50	20.50	-2	12,754	-0.02%
2019/09/06	0	0.00	1	20.25	20.30	-1	12,782	-0.01%
2019/09/05	1	20.15	2	20.17	20.15	-1	12,841	-0.01%
2019/09/04	0	0.00	4	20.00	20.00	-4	13,162	-0.03%
2019/09/02	1	19.95	0	0.00	20.00	1	13,540	0.01%
2019/08/30	0.1	20.00	5	19.90	19.95	-4.9	13,619	-0.04%
2019/08/29	0	0.00	3	19.67	19.70	-3	13,587	-0.02%
2019/08/28	1	19.70	2	19.65	19.65	-1	13,623	-0.01%
2019/08/27	3	19.65	1	19.65	19.75	2	13,695	0.01%
2019/08/26	2	19.65	0	0.00	19.65	2	13,660	0.01%
2019/08/23	1	19.90	8	19.88	19.90	-7	13,694	-0.05%
2019/08/22	20	19.90	0	0.00	19.90	20	13,762	0.15%
2019/08/21	5	19.84	0	0.00	19.85	5	14,122	0.04%
2019/08/20	1	19.95	0	0.00	19.95	1	14,070	0.01%
2019/08/19	10	19.96	1	19.90	19.95	9	14,005	0.06%
2019/08/16	0	0.00	1	19.85	19.85	-1	13,875	-0.01%
2019/08/15	38	19.58	1	19.65	19.65	37	13,621	0.27%
2019/08/14	1	21.40	0	0.00	21.50	1	13,136	0.01%
2019/08/13	4	21.33	0	0.00	21.20	4	12,625	0.03%
2019/08/12	0	0.00	21	21.45	21.40	-21	12,379	-0.17%
2019/08/08	2	21.25	0	0.00	21.35	2	12,229	0.02%
2019/08/07	1	21.15	0	0.00	21.25	1	12,227	0.01%
2019/08/06	2	21.03	1	21.05	21.20	1	12,198	0.01%
2019/08/05	1	21.30	0	0.00	21.30	1	12,044	0.01%
2019/08/02	13	21.30	7	21.39	21.35	6	11,943	0.05%
2019/08/01	5	21.71	60	21.75	21.60	-55	11,832	-0.46%
2019/07/31	0.1	21.90	0	0.00	21.95	0.1	11,746	0.00%
2019/07/30	0	0.00	80	21.88	21.85	-80	11,457	-0.70%
2019/07/29	0.1	21.70	0	0.00	21.70	0.1	11,429	0.00%
2019/07/26	5	21.65	0.3	21.70	21.70	4.7	11,397	0.04%
2019/07/25	2	21.65	1	21.70	21.70	1	11,489	0.01%
2019/07/24	0	0.00	1.2	21.41	21.45	-1.2	11,645	-0.01%
2019/07/23	31	21.40	1	21.45	21.40	30	11,654	0.26%
2019/07/19	20	21.35	14	21.35	21.35	6	11,637	0.05%
2019/07/18	51	21.30	0	0.00	21.30	51	11,666	0.44%
2019/07/17	3	21.20	1	21.30	21.30	2	11,652	0.02%
2019/07/15	1	21.15	0	0.00	21.20	1	11,519	0.01%
2019/07/12	11	21.22	1	21.20	21.20	10	11,468	0.09%
2019/07/11	5	21.15	0	0.00	21.20	5	11,363	0.04%
2019/07/10	2	20.85	0	0.00	21.00	2	11,190	0.02%
2019/07/04	0	0.00	51	20.80	20.90	-51	11,132	-0.46%
2019/07/02	0	20.80	0	0.00	20.80	0	11,116	0.00%
2019/07/01	5	20.87	2	20.80	20.75	3	11,019	0.03%
2019/06/28	1	20.90	0	0.00	20.85	1	10,919	0.01%
2019/06/27	1	20.90	0	0.00	21.00	1	10,963	0.01%
2019/06/26	0	0.00	52	20.80	20.80	-52	10,968	-0.47%
2019/06/24	0	0.00	57	20.95	20.95	-57	10,948	-0.52%
2019/06/20	5	20.88	0	0.00	20.90	5	10,707	0.05%
2019/06/19	0.3	21.00	0	0.00	21.00	0.3	10,603	0.00%
2019/06/18	0	0.00	1	20.65	20.65	-1	10,345	-0.01%
2019/06/17	2	20.60	11	20.65	20.65	-9	10,326	-0.09%
2019/06/13	1	20.20	2	20.40	20.45	-1	10,214	-0.01%
2019/06/12	27.5	20.47	5	20.60	20.45	22.5	10,194	0.22%
2019/06/11	12	20.99	1	21.00	20.80	11	9,793	0.11%
2019/06/10	102	21.40	3	21.45	21.40	99	9,409	1.05%	大買/
2019/06/06	1	21.10	0	0.00	21.30	1	9,389	0.01%
2019/06/05	20	21.00	1	21.00	21.10	19	9,333	0.20%
2019/06/04	1	21.00	0	0.00	21.00	1	9,266	0.01%
2019/06/03	0	0.00	16	20.94	21.00	-16	9,202	-0.17%
2019/05/31	0	0.00	3	20.85	20.95	-3	9,113	-0.03%
2019/05/30	0	0.00	20	20.61	20.75	-20	8,921	-0.22%
2019/05/29	1	20.45	18	20.48	20.50	-17	8,907	-0.19%
2019/05/28	2	20.35	0	0.00	20.55	2	8,985	0.02%
2019/05/27	8	20.45	0	0.00	20.40	8	8,657	0.09%
2019/05/24	0	0.00	2	20.30	20.30	-2	8,653	-0.02%
2019/05/23	0	20.25	8	20.25	20.25	-8	8,681	-0.09%
2019/05/22	8	20.30	0	0.00	20.30	8	8,674	0.09%
2019/05/21	1	20.40	1	20.40	20.40	0	8,763	0.00%
2019/05/17	2	19.98	0	0.00	19.90	2	8,520	0.02%
2019/05/16	6	19.95	0.7	19.95	19.90	5.3	8,501	0.06%
2019/05/15	1	20.05	0	0.00	20.00	1	8,434	0.01%
2019/05/14	0	0.00	1	19.95	19.95	-1	8,454	-0.01%
2019/05/13	0	0.00	0.5	20.05	20.05	-0.5	8,375	-0.01%
2019/05/10	2	20.10	2	20.10	20.10	0	8,407	0.00%
2019/05/09	3	20.00	0	0.00	20.05	3	8,385	0.04%
2019/05/07	1	20.10	3	20.05	20.10	-2	8,221	-0.02%
2019/05/06	8	20.00	0	0.00	20.00	8	8,299	0.10%
2019/05/03	1	20.20	6	20.20	20.20	-5	8,142	-0.06%
2019/05/02	4	20.24	3	20.25	20.25	1	8,057	0.01%
2019/04/30	19	20.17	12	20.11	20.20	7	7,910	0.09%
2019/04/26	10	19.65	0	0.00	19.70	10	7,604	0.13%
2019/04/24	62.7	19.51	0	0.00	19.60	62.7	7,527	0.83%
2019/04/22	0	0.00	0.3	19.35	19.35	-0.3	7,517	0.00%
2019/04/19	0.5	19.25	1	19.30	19.30	-0.5	7,575	-0.01%
2019/04/17	4	19.20	63	19.25	19.25	-59	7,701	-0.77%
2019/04/15	0	0.00	3	19.27	19.30	-3	7,796	-0.04%
2019/04/12	3	19.12	0	0.00	19.25	3	7,775	0.04%
2019/04/11	4	19.16	2	19.25	19.20	2	7,745	0.03%
2019/04/10	0.5	19.30	0.5	19.30	19.30	0	7,714	0.00%
2019/04/09	0.1	19.25	0	0.00	19.25	0.1	7,695	0.00%
2019/04/08	3.3	19.23	1	19.25	19.25	2.3	7,734	0.03%
2019/04/03	3	19.20	9	19.17	19.20	-6	7,702	-0.08%
2019/04/02	0	0.00	1	19.30	19.25	-1	7,731	-0.01%
2019/04/01	3.1	19.25	3	19.35	19.25	0.1	7,772	0.00%
2019/03/29	5	19.40	17.6	19.12	19.40	-12.6	7,667	-0.16%
2019/03/28	13	19.05	0	0.00	19.05	13	7,613	0.17%
2019/03/27	1	19.10	5	19.18	19.15	-4	7,663	-0.05%
2019/03/26	1	19.15	0.2	19.20	19.20	0.8	7,785	0.01%
2019/03/25	0	0.00	1.9	19.12	19.15	-1.9	7,900	-0.02%
2019/03/22	0	0.00	40	19.20	19.25	-40	7,883	-0.51%
2019/03/21	0	0.00	1	19.25	19.35	-1	7,913	-0.01%
2019/03/19	0	0.00	5.2	19.20	19.20	-5.2	7,904	-0.07%
2019/03/18	22	19.01	0	0.00	19.10	22	7,873	0.28%
2019/03/15	0	0.00	3	19.00	19.00	-3	7,920	-0.04%
2019/03/13	0	0.00	3	18.92	18.95	-3	7,925	-0.04%
2019/03/12	0	18.90	0	0.00	18.90	0	7,962	0.00%
2019/03/11	1	18.85	12	18.80	18.75	-11	7,961	-0.14%
2019/03/07	1	18.80	0	0.00	18.80	1	8,163	0.01%
2019/03/06	1	18.80	0	0.00	18.90	1	8,165	0.01%
2019/03/04	0	18.90	0	0.00	18.85	0	8,200	0.00%
2019/02/27	0	0.00	8	18.88	18.90	-8	8,112	-0.10%
2019/02/26	3	18.70	0	0.00	18.70	3	7,957	0.04%
2019/02/25	0	18.70	2	18.70	18.70	-2	7,871	-0.03%
2019/02/21	0	0.00	6	18.56	18.60	-6	7,828	-0.08%
2019/02/20	3	18.50	10	18.50	18.55	-7	7,842	-0.09%
2019/02/18	1	18.50	0	0.00	18.45	1	7,771	0.01%
2019/02/14	4	18.40	25	18.35	18.40	-21	7,675	-0.27%
2019/02/13	3	18.43	0	0.00	18.40	3	7,614	0.04%
2019/02/12	1	18.45	15	18.50	18.50	-14	7,519	-0.19%
2019/02/11	0	18.50	7	18.50	18.45	-7	7,493	-0.09%
2019/01/29	0	18.40	0	0.00	18.40	0	7,361	0.00%
2019/01/28	2	18.45	0	0.00	18.45	2	7,326	0.03%
2019/01/25	7	18.31	6	18.44	18.45	1	7,334	0.01%
2019/01/24	3	18.27	0	0.00	18.30	3	7,206	0.04%
2019/01/23	0	18.20	0	0.00	18.25	0	7,352	0.00%
2019/01/22	0	0.00	2	18.20	18.20	-2	7,402	-0.03%
2019/01/21	0	18.20	2	18.25	18.20	-2	7,363	-0.03%
2019/01/18	2	18.25	0	0.00	18.25	2	7,347	0.03%
2019/01/17	3	17.95	0	0.00	18.05	3	7,364	0.04%
2019/01/15	2	18.00	0	0.00	18.10	2	7,486	0.03%
2019/01/11	0	0.00	5	17.95	18.00	-5	7,627	-0.07%
2019/01/10	2	17.90	0	0.00	17.95	2	7,570	0.03%
2019/01/09	0	0.00	11	17.90	17.95	-11	7,629	-0.14%
2019/01/08	2	17.70	0	0.00	17.70	2	7,618	0.03%
2019/01/07	0	0.00	3	17.63	17.80	-3	7,729	-0.04%
2019/01/04	1	17.40	0	0.00	17.40	1	7,848	0.01%
2019/01/03	1	17.40	52.4	17.50	17.50	-51.4	8,406	-0.61%
2019/01/02	53	17.40	0	0.00	17.40	53	8,432	0.63%
2018/12/26	1	17.35	0	0.00	17.30	1	8,684	0.01%
2018/12/25	2	17.35	0	0.00	17.35	2	8,679	0.02%
2018/12/21	4	17.45	0	0.00	17.40	4	8,760	0.05%
2018/12/20	32	17.50	0	0.00	17.55	32	8,755	0.37%
2018/12/19	2	17.45	1	17.50	17.60	1	8,709	0.01%
2018/12/18	38	17.45	0	0.00	17.45	38	8,639	0.44%
2018/12/17	4.1	17.55	0	0.00	17.55	4.1	8,761	0.05%
2018/12/14	30	17.55	0	0.00	17.55	30	8,798	0.34%
2018/12/13	2	17.55	0	0.00	17.60	2	8,807	0.02%
2018/12/12	13	17.59	0	0.00	17.60	13	8,817	0.15%
2018/12/11	1	17.50	0	0.00	17.60	1	8,802	0.01%
2018/12/10	7	17.52	0	0.00	17.60	7	8,851	0.08%
2018/12/05	0	0.00	2	17.75	17.75	-2	8,714	-0.02%
2018/12/04	1	17.70	0	0.00	17.85	1	8,735	0.01%
2018/12/03	1	17.70	0	0.00	17.75	1	8,694	0.01%
2018/11/30	1	17.60	0	0.00	17.55	1	8,695	0.01%
2018/11/27	2	17.65	0	0.00	17.65	2	8,453	0.02%
2018/11/23	1	17.60	0	0.00	17.60	1	8,495	0.01%
2018/11/22	0	0.00	3	17.62	17.65	-3	8,528	-0.04%
2018/11/21	0	0.00	2	17.65	17.65	-2	8,561	-0.02%
2018/11/19	1	17.80	0	0.00	17.80	1	8,565	0.01%
2018/11/16	1	17.70	2	17.78	17.80	-1	8,575	-0.01%
2018/11/15	0	0.00	0	17.75	17.70	0	8,641	0.00%
2018/11/13	5	17.57	1	17.60	17.60	4	8,848	0.05%
2018/11/09	0.2	17.70	0	0.00	17.70	0.2	9,383	0.00%
2018/11/08	1	17.60	2	17.70	17.70	-1	9,848	-0.01%
2018/11/07	0	0.00	1.1	17.61	17.65	-1.1	9,919	-0.01%
2018/11/06	1.3	17.51	0	0.00	17.55	1.3	10,113	0.01%
2018/11/05	0	0.00	2	17.45	17.55	-2	10,444	-0.02%
2018/11/02	0	0.00	5	17.40	17.50	-5	10,551	-0.05%
2018/10/31	0	0.00	2	17.40	17.45	-2	10,817	-0.02%
2018/10/30	6	17.17	1.1	17.26	17.35	4.9	10,711	0.05%
2018/10/29	7	17.14	0.2	17.20	17.15	6.8	10,732	0.06%
2018/10/26	7	17.14	0	0.00	17.25	7	10,803	0.06%
2018/10/25	4	17.09	4	17.13	17.25	0	10,853	0.00%
2018/10/24	1	17.20	13	17.28	17.30	-12	11,042	-0.11%
2018/10/23	7	17.36	0	0.00	17.30	7	11,101	0.06%
2018/10/22	10	17.50	0	0.00	17.50	10	11,146	0.09%
2018/10/19	1	17.40	40	17.40	17.55	-39	11,180	-0.35%
2018/10/18	1	17.45	2	17.45	17.50	-1	11,035	-0.01%
2018/10/17	5	17.48	2	17.60	17.50	3	11,046	0.03%
2018/10/16	12	17.40	2	17.45	17.50	10	10,974	0.09%
2018/10/15	5	17.50	0	0.00	17.45	5	10,855	0.05%
2018/10/12	4	17.60	18	17.51	17.75	-14	10,710	-0.13%
2018/10/11	35	17.62	48.8	17.55	17.50	-13.8	10,559	-0.13%
2018/10/09	1	18.05	0	0.00	18.10	1	9,993	0.01%
2018/10/08	1	18.10	3	18.10	18.05	-2	9,952	-0.02%
2018/10/05	2	18.00	110	18.05	18.00	-108	9,914	-1.09%	大賣/鉅額交易
2018/10/04	17	18.18	0	0.00	18.15	17	9,755	0.17%
2018/10/02	3	18.37	0	0.00	18.35	3	9,619	0.03%
2018/10/01	22	18.49	5.1	18.55	18.55	16.9	9,520	0.18%
2018/09/28	2	18.50	2	18.50	18.50	0	9,562	0.00%
2018/09/27	2	18.50	11	18.50	18.50	-9	9,516	-0.09%
2018/09/26	0	0.00	0	18.45	18.45	0	9,434	0.00%
2018/09/25	8	18.41	0	0.00	18.45	8	9,466	0.08%
2018/09/21	4	18.30	10	18.40	18.50	-6	9,403	-0.06%
2018/09/20	0	0.00	7.1	18.25	18.30	-7.1	9,211	-0.08%
2018/09/19	0	0.00	2	18.13	18.15	-2	9,210	-0.02%
2018/09/18	5.7	18.00	3.9	18.01	18.05	1.8	9,231	0.02%
2018/09/17	2	17.95	10	18.00	17.95	-8	9,237	-0.09%
2018/09/14	18	18.00	8.3	18.01	18.00	9.7	9,266	0.10%
2018/09/13	0	0.00	1	18.00	18.00	-1	9,298	-0.01%
2018/09/12	0	0.00	1	17.95	17.95	-1	9,314	-0.01%
2018/09/11	1	17.80	0	0.00	17.85	1	9,380	0.01%
2018/09/07	1	17.80	26	17.75	17.85	-25	9,789	-0.26%
2018/09/06	8	17.76	9	17.75	17.75	-1	9,844	-0.01%
2018/09/05	12.3	17.84	0	0.00	17.80	12.3	9,826	0.13%
2018/09/03	0	0.00	3	17.95	17.95	-3	9,912	-0.03%
2018/08/29	0	0.00	111	17.95	18.00	-111	10,095	-1.10%	大賣/鉅額交易
2018/08/28	0	0.00	1	17.90	17.90	-1	10,117	-0.01%
2018/08/27	1	17.85	0	0.00	17.80	1	10,144	0.01%
2018/08/24	0	0.00	1	17.90	17.85	-1	10,181	-0.01%
2018/08/22	1	18.00	1	17.95	18.00	0	10,759	0.00%
2018/08/21	23	17.85	17	17.89	17.90	6	10,681	0.06%
2018/08/20	2	17.75	7	17.72	17.75	-5	10,650	-0.05%
2018/08/17	16	17.57	0	0.00	17.55	16	10,577	0.15%
2018/08/16	13	17.41	0	0.00	17.45	13	10,537	0.12%
2018/08/15	1	18.55	0	0.00	18.65	1	10,139	0.01%
2018/08/14	1	18.65	2	18.60	18.70	-1	9,689	-0.01%
2018/08/13	5.1	18.66	14	18.60	18.55	-8.9	9,543	-0.09%
2018/08/10	2	18.75	14	18.73	18.75	-12	9,299	-0.13%
2018/08/09	16	18.48	0	0.00	18.50	16	9,002	0.18%
2018/08/08	23	18.31	0	0.00	18.40	23	8,856	0.26%
2018/08/07	17	18.26	0	0.00	18.25	17	8,738	0.19%
2018/08/03	0	0.00	2	18.25	18.25	-2	8,547	-0.02%
2018/08/01	0	0.00	18	18.31	18.35	-18	8,438	-0.21%
2018/07/31	5	18.35	0	0.00	18.35	5	8,385	0.06%
2018/07/30	0.1	18.10	2	18.05	18.10	-1.9	8,112	-0.02%
2018/07/27	0	0.00	2	17.95	18.00	-2	7,968	-0.03%
2018/07/17	1	17.75	0	0.00	17.80	1	8,014	0.01%
2018/07/16	2	17.75	0	0.00	17.70	2	8,056	0.02%
2018/07/13	0	0.00	1	17.80	17.80	-1	8,103	-0.01%
2018/07/12	5	17.73	1	17.75	17.75	4	8,122	0.05%
2018/07/11	1	17.60	0	0.00	17.60	1	8,165	0.01%
2018/07/10	2	17.65	1.3	17.70	17.70	0.7	8,159	0.01%
2018/07/06	3	17.50	0	0.00	17.55	3	8,193	0.04%
2018/07/02	2	17.65	0	0.00	17.60	2	8,247	0.02%
2018/06/28	1	17.50	0	0.00	17.50	1	8,117	0.01%
2018/06/27	5	17.55	0	0.00	17.50	5	8,061	0.06%
2018/06/26	1	17.55	0	0.00	17.55	1	7,998	0.01%
2018/06/25	2	17.60	0	0.00	17.60	2	7,908	0.03%
2018/06/21	5.1	17.65	0	0.00	17.60	5.1	7,786	0.07%
2018/06/20	3	17.65	2	17.65	17.65	1	7,829	0.01%
2018/06/14	5	17.90	0	0.00	17.80	5	7,344	0.07%
2018/06/07	0	0.00	5	18.10	18.10	-5	7,460	-0.07%
2018/06/06	0	0.00	1	17.95	17.95	-1	7,347	-0.01%
2018/06/05	5	17.83	0	0.00	17.95	5	7,344	0.07%
2018/06/04	0	0.00	2	17.85	17.80	-2	7,283	-0.03%
2018/05/31	1	17.70	0	0.00	17.90	1	7,237	0.01%
2018/05/30	13	17.74	0	0.00	17.65	13	6,865	0.19%
2018/05/29	4	17.83	1	17.80	17.90	3	6,737	0.04%
2018/05/25	5	17.70	0	0.00	17.75	5	6,837	0.07%
2018/05/23	1	17.80	0	17.80	17.75	1	6,889	0.01%
2018/05/22	0	0.00	2	17.85	17.80	-2	6,857	-0.03%
2018/05/21	1	17.85	1	17.90	17.90	0	6,942	0.00%
2018/05/18	5	17.84	0	0.00	17.80	5	7,018	0.07%
2018/05/16	1	17.90	0	0.00	17.90	1	7,183	0.01%
2018/05/15	0	0.00	2	17.95	18.00	-2	7,410	-0.03%
2018/05/14	10	17.90	0	0.00	17.90	10	7,812	0.13%
2018/05/09	11	17.80	0	0.00	17.75	11	8,278	0.13%
2018/05/08	0	0.00	2	17.75	17.80	-2	8,549	-0.02%
2018/05/07	2.1	17.78	0	0.00	17.75	2.1	8,590	0.02%
2018/05/03	3	17.90	0	0.00	17.90	3	8,633	0.03%
2018/05/02	6	17.95	3	17.97	18.00	3	8,694	0.03%
2018/04/27	6	17.80	1	17.85	17.85	5	8,665	0.06%
2018/04/26	1	17.80	0	0.00	17.85	1	8,693	0.01%
2018/04/23	2	17.80	0	0.00	17.80	2	8,847	0.02%
2018/04/20	0	0.00	0.1	17.80	17.75	-0.1	8,867	0.00%
2018/04/19	1	17.85	2	17.75	17.85	-1	8,890	-0.01%
2018/04/17	0	0.00	6.4	17.61	17.75	-6.4	8,923	-0.07%
2018/04/16	0	0.00	68	17.80	17.75	-68	8,924	-0.76%
2018/04/12	0	17.80	1	17.80	17.80	-1	9,163	-0.01%
2018/04/11	1	17.80	11	17.70	17.75	-10	9,331	-0.11%
2018/04/10	2	17.70	11	17.65	17.80	-9	9,366	-0.10%
2018/04/02	1	17.60	0	0.00	17.55	1	9,337	0.01%
2018/03/31	0	0.00	1.1	17.56	17.60	-1.1	9,408	-0.01%
2018/03/30	0	0.00	17	17.60	17.60	-17	9,444	-0.18%
2018/03/29	1	17.50	0	0.00	17.50	1	9,405	0.01%
2018/03/27	0	0.00	2	17.55	17.60	-2	9,378	-0.02%
2018/03/26	1	17.45	0	0.00	17.45	1	9,332	0.01%
2018/03/23	2.3	17.43	0	0.00	17.45	2.3	9,329	0.02%
2018/03/22	0	0.00	11	17.60	17.60	-11	9,279	-0.12%
2018/03/20	1	17.55	0	0.00	17.55	1	9,377	0.01%
2018/03/19	0	0.00	6	17.55	17.60	-6	9,332	-0.06%
2018/03/16	0	0.00	1	17.45	17.60	-1	9,311	-0.01%
2018/03/15	3	17.40	0	0.00	17.40	3	9,048	0.03%
2018/03/14	0	0.00	1	17.45	17.45	-1	9,037	-0.01%
2018/03/13	2	17.43	14	17.41	17.45	-12	9,082	-0.13%
2018/03/12	0	0.00	15.6	17.31	17.35	-15.6	8,968	-0.17%
2018/03/09	1	17.25	2	17.23	17.25	-1	8,979	-0.01%
2018/03/08	0	0.00	2	17.18	17.15	-2	9,006	-0.02%
2018/03/07	2	17.05	0	0.00	17.10	2	9,156	0.02%
2018/03/06	1.2	17.06	3	17.05	17.10	-1.9	9,200	-0.02%
2018/03/05	5	17.00	0	0.00	16.95	5	9,444	0.05%
2018/03/02	1	16.95	0	0.00	17.00	1	9,392	0.01%
2018/02/27	5	17.17	0	0.00	17.20	5	9,260	0.05%
2018/02/26	0	0.00	21	17.14	17.15	-21	9,153	-0.23%
2018/02/23	134	17.00	1	17.05	17.05	133	9,122	1.46%	大買/鉅額交易
2018/02/21	1	16.85	2	16.90	16.95	-1	9,319	-0.01%
2018/02/12	2	16.80	0	0.00	16.75	2	9,226	0.02%
2018/02/09	26	16.64	2	16.65	16.65	24	9,147	0.26%
2018/02/08	12	16.87	0	0.00	16.80	12	9,019	0.13%
2018/02/07	7	16.79	2	16.85	16.90	5	8,990	0.06%
2018/02/06	133	16.77	0	0.00	16.60	133	8,789	1.51%	大買/鉅額交易
2018/02/05	1	17.15	2	17.15	17.10	-1	8,392	-0.01%
2018/02/02	5	17.25	31	17.35	17.40	-26	8,225	-0.32%
2018/01/31	0	0.00	13	17.40	17.40	-13	8,104	-0.16%
2018/01/30	2	17.35	0	0.00	17.30	2	7,826	0.03%
2018/01/26	2	17.35	0	0.00	17.35	2	7,665	0.03%
2018/01/25	1	17.40	2	17.35	17.40	-1	7,627	-0.01%
2018/01/24	11	17.29	1	17.30	17.25	10	7,529	0.13%
2018/01/22	8	17.33	3	17.35	17.40	5	7,520	0.07%
2018/01/19	0.3	17.40	0	0.00	17.45	0.3	7,476	0.00%
2018/01/18	3	17.50	5	17.55	17.50	-2	7,445	-0.03%
2018/01/16	3	17.40	9	17.37	17.40	-6	7,316	-0.08%
2018/01/15	0	0.00	6	17.25	17.35	-6	7,314	-0.08%
2018/01/11	5	17.15	20	17.19	17.25	-15	7,314	-0.21%
2018/01/09	1.5	17.27	81	17.25	17.30	-79.5	7,418	-1.07%
2018/01/08	2	17.30	29	17.22	17.30	-27	7,430	-0.36%
2018/01/05	3.8	17.06	13.4	17.07	17.15	-9.7	7,285	-0.13%
2018/01/04	5	16.95	0	0.00	16.95	5	7,233	0.07%
2018/01/03	1	16.85	10	16.85	16.90	-9	7,272	-0.12%
2018/01/02	3	16.75	0	0.00	16.85	3	7,223	0.04%