華南金 (2880)-華南永昌-東昇券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
24.20
漲跌
▲0.55
漲幅
+2.33%
成交量
41,185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-東昇券商分點個股進出

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-東昇券商分點個股進出
華南永昌-東昇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
2024/05/02	1	24.05	8.5	24.10	24.20	-7.5	12,645	-0.06%
2024/04/30	498	23.95	0	0.00	23.65	498	12,038	4.14%	大買/鉅額交易
2024/04/29	0	0.00	115	23.27	23.40	-115	11,047	-1.04%	大賣/鉅額交易
2024/04/26	10	22.53	5	22.65	22.55	5	10,608	0.05%
2024/04/25	5	22.60	0	0.00	22.50	5	10,607	0.05%
2024/04/24	11	22.92	6	23.08	22.85	5	10,530	0.05%
2024/04/23	0	0.00	3	22.90	22.95	-3	10,765	-0.03%
2024/04/22	0	0.00	12	22.72	22.75	-12	10,871	-0.11%
2024/04/19	21.1	22.24	6	22.23	22.20	15.1	10,767	0.14%
2024/04/18	9	22.44	207	22.67	22.65	-198	10,495	-1.89%	大賣/鉅額交易
2024/04/17	218.1	22.49	12.1	22.45	22.45	206	10,422	1.98%	大買/鉅額交易
2024/04/16	38.3	22.54	2	22.45	22.40	36.3	10,148	0.36%
2024/04/15	8	22.84	7	22.99	22.95	1	9,885	0.01%
2024/04/12	333	22.99	1	23.05	23.00	332	9,824	3.38%	大買/鉅額交易
2024/04/11	5	23.05	7	23.21	23.20	-2	9,588	-0.02%
2024/04/10	0	0.00	0	23.18	23.15	0	9,512	0.00%
2024/04/09	0	0.00	10	23.15	23.20	-10	9,512	-0.11%
2024/04/08	1	22.85	1.1	23.10	23.10	-0.1	9,446	0.00%
2024/04/03	209	22.85	1	22.95	22.85	208	9,417	2.21%	大買/鉅額交易
2024/04/02	357	23.07	1	23.10	23.20	356	9,368	3.80%	大買/鉅額交易
2024/04/01	459	23.19	5	23.30	23.20	454	9,412	4.82%	大買/鉅額交易
2024/03/29	200	23.18	14.1	23.13	23.15	185.9	9,418	1.97%	大買/鉅額交易
2024/03/28	430	22.94	15	22.92	22.90	415	9,127	4.55%	大買/鉅額交易
2024/03/27	815	23.03	6	23.05	23.00	809	9,025	8.96%	大買/鉅額交易
2024/03/26	16	22.97	31	23.06	23.05	-14.9	9,034	-0.17%
2024/03/25	21	22.85	3.2	22.87	22.90	17.8	8,974	0.20%
2024/03/22	15	22.87	0.1	22.95	22.95	14.9	8,953	0.17%
2024/03/21	1	22.95	18.1	22.93	23.00	-17.1	8,805	-0.19%
2024/03/20	23	22.61	0	0.00	22.55	23	8,693	0.26%
2024/03/19	0	0.00	1	22.90	22.80	-1	8,611	-0.01%
2024/03/18	0	0.00	10.4	23.00	22.95	-10.4	8,441	-0.12%
2024/03/15	5	22.70	14.1	22.92	23.00	-9.1	8,256	-0.11%
2024/03/14	11.2	22.62	22.6	22.58	22.80	-11.4	7,861	-0.15%
2024/03/13	102	22.13	20.3	22.10	22.15	81.7	7,452	1.10%	大買/
2024/03/12	5	22.05	5.3	22.14	22.05	-0.3	7,346	0.00%
2024/03/11	8	21.99	9	22.07	22.00	-1	7,352	-0.01%
2024/03/08	1	21.90	13	21.98	22.00	-12	7,333	-0.16%
2024/03/07	10.3	21.77	41	21.82	21.85	-30.7	7,168	-0.43%
2024/03/06	0	21.82	5	21.85	21.80	-5	7,130	-0.07%
2024/03/05	26.2	21.73	0	0.00	21.70	26.2	7,926	0.33%
2024/03/04	15	21.76	0	0.00	21.75	15	7,954	0.19%
2024/03/01	7	21.85	6	21.95	21.85	1	8,074	0.01%
2024/02/29	0	0.00	17	21.91	22.00	-17	8,180	-0.21%
2024/02/27	9.2	21.69	16	21.79	21.85	-6.8	8,013	-0.08%
2024/02/26	16	21.63	5	21.70	21.60	11	7,956	0.14%
2024/02/23	7	21.69	7	21.75	21.75	0	7,966	0.00%
2024/02/22	11	21.70	5	21.80	21.70	6	8,148	0.07%
2024/02/21	20.5	21.74	0	0.00	21.80	20.5	8,156	0.25%
2024/02/20	7.1	21.76	5	21.90	21.85	2.1	8,256	0.02%
2024/02/19	5	21.80	12.2	21.90	21.90	-7.2	8,389	-0.09%
2024/02/16	6	21.70	0	0.00	21.75	6	8,616	0.07%
2024/02/15	1	21.70	0	0.00	21.75	1	8,605	0.01%
2024/02/05	0	21.85	0	0.00	21.75	0	8,515	0.00%
2024/02/02	0	21.85	2	21.88	21.90	-2	8,448	-0.02%
2024/02/01	3.2	21.80	4	21.81	21.85	-0.8	8,461	-0.01%
2024/01/31	1	21.60	0	0.00	21.60	1	8,431	0.01%
2024/01/30	0.1	21.61	4	21.50	21.50	-3.9	8,387	-0.05%
2024/01/26	0	0.00	1.1	21.51	21.65	-1.1	8,481	-0.01%
2024/01/25	1	21.35	0	0.00	21.40	1	8,491	0.01%
2024/01/24	2	21.35	0	0.00	21.40	2	8,466	0.02%
2024/01/23	9	21.25	0	0.00	21.35	9	8,485	0.11%
2024/01/19	4	21.16	0	0.00	21.20	4	8,570	0.05%
2024/01/18	5	21.11	2	21.10	21.10	3	8,609	0.03%
2024/01/17	9.1	21.17	0	0.00	21.05	9.1	8,642	0.10%
2024/01/16	9	21.52	4	21.55	21.45	5	8,394	0.06%
2024/01/15	2	21.95	0	0.00	21.85	2	8,238	0.02%
2024/01/11	0	0.00	3	22.25	22.10	-3	8,423	-0.04%
2024/01/10	2	22.00	0	0.00	21.95	2	8,392	0.02%
2024/01/08	0.9	22.10	0.1	22.15	22.20	0.8	8,386	0.01%
2024/01/04	0	0.00	0.1	22.05	22.00	-0.1	8,524	0.00%
2024/01/03	1	22.00	0.8	22.25	22.00	0.3	8,763	0.00%
2024/01/02	0	0.00	3	22.25	22.35	-3	8,734	-0.03%
2023/12/28	0	22.20	1	22.40	22.40	-1	9,047	-0.01%
2023/12/27	2	22.10	1	22.25	22.25	1	9,000	0.01%
2023/12/25	0	21.95	1	21.95	21.95	-1	8,979	-0.01%
2023/12/21	1	21.75	0	0.00	21.85	1	9,195	0.01%
2023/12/20	0	22.00	0	0.00	21.90	0	9,149	0.00%
2023/12/19	0	0.00	11.8	22.15	22.20	-11.8	9,049	-0.13%
2023/12/18	0	0.00	0.1	22.28	22.35	-0.1	9,185	0.00%
2023/12/15	24	22.35	0	0.00	22.25	24	9,172	0.26%
2023/12/14	7	22.35	10	22.38	22.40	-3	9,009	-0.03%
2023/12/13	0	0.00	5	22.20	22.20	-5	8,829	-0.06%
2023/12/11	27	22.10	5	22.10	22.20	22	9,087	0.24%
2023/12/07	0.2	22.05	0	0.00	22.00	0.2	9,126	0.00%
2023/12/06	4	22.15	5	22.20	22.15	-1	9,160	-0.01%
2023/12/04	5	21.90	0	0.00	21.90	5	9,084	0.06%
2023/12/01	0	22.00	1.3	21.95	21.95	-1.2	9,145	-0.01%
2023/11/30	1	22.10	5	22.25	22.25	-4	9,118	-0.04%
2023/11/28	0	0.00	1	22.05	22.10	-1	8,178	-0.01%
2023/11/27	0.2	21.90	10	21.93	21.85	-9.8	8,488	-0.12%
2023/11/24	0	21.75	2	21.90	21.90	-2	8,357	-0.02%
2023/11/23	0.3	21.70	0.2	21.70	21.80	0.1	8,388	0.00%
2023/11/22	0	21.70	1	21.70	21.80	-1	8,363	-0.01%
2023/11/21	0	0.00	8	21.78	21.85	-8	8,432	-0.09%
2023/11/20	0	21.58	0	0.00	21.60	0	8,468	0.00%
2023/11/17	0	0.00	4	21.60	21.60	-4	8,529	-0.05%
2023/11/16	1	21.35	0	0.00	21.50	1	8,413	0.01%
2023/11/15	0.4	21.25	13.3	21.41	21.45	-12.9	8,316	-0.16%
2023/11/13	5	20.92	0	20.90	20.95	5	8,343	0.06%
2023/11/09	7	20.75	0	0.00	20.75	7	8,701	0.08%
2023/11/08	0.5	20.80	1	20.90	20.85	-0.5	8,821	-0.01%
2023/11/06	0.2	21.05	22.7	21.04	20.95	-22.5	8,959	-0.25%
2023/11/03	0	0.00	3	20.82	20.85	-3	8,904	-0.03%
2023/11/02	0	0.00	1	20.60	20.60	-1	8,963	-0.01%
2023/11/01	4	20.40	0	0.00	20.40	4	8,986	0.04%
2023/10/31	3.1	20.32	3	20.33	20.30	0.1	9,086	0.00%
2023/10/30	6.4	20.35	1	20.50	20.30	5.4	9,213	0.06%
2023/10/27	0	0.00	1	20.50	20.45	-1	9,210	-0.01%
2023/10/26	11	20.30	0	0.00	20.25	11	9,321	0.12%
2023/10/25	7.1	20.38	0	0.00	20.40	7.1	9,265	0.08%
2023/10/24	3	20.40	1	20.45	20.40	2	9,230	0.02%
2023/10/23	4	20.54	0	20.60	20.50	4	9,231	0.04%
2023/10/20	1	20.51	0	0.00	20.50	1	9,209	0.01%
2023/10/19	0	0.00	6	20.70	20.75	-6	9,104	-0.07%
2023/10/18	2	20.85	0	0.00	20.80	2	9,079	0.02%
2023/10/17	2.2	20.90	3	20.93	20.95	-0.8	9,086	-0.01%
2023/10/13	1.2	21.02	0	0.00	20.95	1.2	9,080	0.01%
2023/10/12	0	0.00	14	21.12	21.20	-14	9,112	-0.15%
2023/10/11	0	0.00	15	20.86	21.00	-15	9,086	-0.17%
2023/10/06	7	20.51	1	20.55	20.55	6	8,898	0.07%
2023/10/05	4	20.34	2	20.38	20.30	2	8,934	0.02%
2023/10/04	9.4	20.25	0	0.00	20.20	9.4	8,920	0.11%
2023/10/03	3	20.50	0	0.00	20.45	3	8,707	0.03%
2023/10/02	1	20.55	1	20.65	20.55	0	8,817	0.00%
2023/09/28	1	20.50	0	0.00	20.50	1	9,148	0.01%
2023/09/27	11	20.50	0	0.00	20.50	11	9,172	0.12%
2023/09/26	43.1	20.58	3	20.55	20.55	40.1	9,154	0.44%
2023/09/25	0.1	20.80	0	0.00	20.75	0.1	9,020	0.00%
2023/09/22	3	20.70	0	0.00	20.70	3	9,164	0.03%
2023/09/21	3	20.67	0.1	20.75	20.60	2.9	9,204	0.03%
2023/09/20	3.2	20.85	0	0.00	20.90	3.2	9,068	0.03%
2023/09/19	1	20.90	0	0.00	20.85	1	9,071	0.01%
2023/09/18	1.1	20.90	2	20.95	20.95	-1	9,082	-0.01%
2023/09/15	18	21.20	0	0.00	21.00	18	9,141	0.20%
2023/09/14	1	21.00	9.7	21.04	21.20	-8.7	9,011	-0.10%
2023/09/13	13	20.83	0	0.00	20.90	13	8,930	0.15%
2023/09/12	2.7	20.76	5	20.81	20.90	-2.3	9,069	-0.03%
2023/09/11	1	20.65	1	20.75	20.75	0	9,029	0.00%
2023/09/08	4	20.53	2	20.55	20.55	2	8,994	0.02%
2023/09/07	5	20.52	5	20.50	20.50	0	9,070	0.00%
2023/09/06	5	20.58	0	20.75	20.50	5	9,038	0.06%
2023/09/05	0.2	20.80	0	0.00	20.65	0.2	9,004	0.00%
2023/09/04	1	20.70	0.3	20.75	20.70	0.7	9,002	0.01%
2023/09/01	5.1	20.65	0	0.00	20.60	5.1	9,050	0.06%
2023/08/31	15.1	20.67	0	0.00	20.50	15.1	9,070	0.17%
2023/08/30	6	20.90	0	0.00	20.85	6	8,620	0.07%
2023/08/29	11	20.71	4.1	20.70	20.70	6.9	8,741	0.08%
2023/08/28	0	0.00	1	20.80	20.80	-1	8,757	-0.01%
2023/08/25	7	20.61	0	0.00	20.60	7	9,983	0.07%
2023/08/24	9	20.69	0	0.00	20.70	9	10,088	0.09%
2023/08/23	8	20.84	0	0.00	20.80	8	10,050	0.08%
2023/08/22	1	20.90	0	0.00	20.90	1	10,047	0.01%
2023/08/21	1	20.90	0	0.00	20.90	1	10,108	0.01%
2023/08/18	9.5	20.86	0	0.00	20.80	9.5	10,119	0.09%
2023/08/17	12.2	20.86	5	20.85	20.85	7.2	10,146	0.07%
2023/08/16	39.3	21.69	0	0.00	21.60	39.3	10,018	0.39%
2023/08/15	4	22.07	0.5	22.00	21.90	3.6	9,945	0.04%
2023/08/14	0	0.00	4	22.15	22.15	-4	9,949	-0.04%
2023/08/11	0	0.00	5	22.35	22.30	-5	10,042	-0.05%
2023/08/10	0.5	22.40	2	22.35	22.30	-1.6	10,069	-0.02%
2023/08/08	1	22.10	1	22.15	22.10	0	10,034	0.00%
2023/08/07	5	22.25	1	22.30	22.25	4	9,991	0.04%
2023/08/04	0.2	22.25	5.5	22.16	22.25	-5.3	10,055	-0.05%
2023/08/02	2	22.35	6	22.25	22.15	-4	10,028	-0.04%
2023/08/01	2	22.55	3	22.50	22.55	-1	9,979	-0.01%
2023/07/31	0	0.00	3	22.40	22.25	-3	9,921	-0.03%
2023/07/28	2	22.20	2	22.25	22.20	0	9,898	0.00%
2023/07/27	0	22.25	10	22.25	22.30	-10	9,934	-0.10%
2023/07/26	12	22.16	10	22.20	22.20	2	10,146	0.02%
2023/07/25	0	0.00	4	22.05	22.10	-4	11,061	-0.04%
2023/07/24	3	21.92	6	21.97	21.90	-3	11,060	-0.03%
2023/07/21	0	22.20	0	22.20	22.10	0	11,092	0.00%
2023/07/20	1	22.15	0	22.20	22.25	1	11,086	0.01%
2023/07/19	5	22.15	0	0.00	22.10	5	11,039	0.05%
2023/07/18	0	22.15	0.3	22.20	22.15	-0.3	11,021	0.00%
2023/07/17	0	0.00	2	22.20	22.20	-2	11,000	-0.02%
2023/07/14	0.1	21.95	3.3	21.98	22.05	-3.2	10,992	-0.03%
2023/07/13	2	21.85	0	0.00	21.85	2	10,937	0.02%
2023/07/12	1	21.80	0	0.00	21.85	1	10,975	0.01%
2023/07/11	0	21.85	1	21.80	21.80	-1	10,956	-0.01%
2023/07/10	7	21.49	0	0.00	21.40	7	10,960	0.06%
2023/07/07	9.4	21.41	98	21.45	21.40	-88.6	10,921	-0.81%
2023/07/06	5.2	21.74	6.5	21.67	21.60	-1.3	10,801	-0.01%
2023/07/05	7.2	22.01	0	0.00	22.00	7.2	10,449	0.07%
2023/07/04	5.2	22.05	9	22.10	22.05	-3.8	10,363	-0.04%
2023/07/03	0.2	22.24	3.5	22.14	22.10	-3.2	10,402	-0.03%
2023/06/30	5.2	22.14	0	0.00	22.20	5.2	10,462	0.05%
2023/06/29	0.2	22.15	1	22.20	22.15	-0.8	10,317	-0.01%
2023/06/28	2	22.15	1.6	22.15	22.15	0.4	10,277	0.00%
2023/06/27	2	22.20	0.1	22.25	22.20	1.9	10,251	0.02%
2023/06/26	2	22.30	0	0.00	22.25	2	10,263	0.02%
2023/06/21	3	22.31	0	0.00	22.35	3	10,281	0.03%
2023/06/20	1.3	22.23	10	22.28	22.25	-8.7	10,383	-0.08%
2023/06/19	0	0.00	1.3	22.16	22.35	-1.3	10,418	-0.01%
2023/06/16	3	22.27	0	0.00	22.20	3	10,438	0.03%
2023/06/15	1.5	22.37	3.9	22.33	22.40	-2.5	10,337	-0.02%
2023/06/14	0.1	22.40	2	22.45	22.45	-1.9	10,473	-0.02%
2023/06/13	0.7	22.33	8.1	22.31	22.45	-7.4	10,744	-0.07%
2023/06/12	2	22.25	6.4	22.30	22.30	-4.3	10,905	-0.04%
2023/06/09	1.1	22.30	0	0.00	22.25	1.1	11,120	0.01%
2023/06/08	1.3	22.27	0	0.00	22.35	1.3	11,180	0.01%
2023/06/07	0	22.35	2.9	22.35	22.40	-2.9	11,297	-0.03%
2023/06/06	0	22.42	0	0.00	22.35	0	11,312	0.00%
2023/06/05	0.1	22.40	2.1	22.40	22.40	-2.1	11,368	-0.02%
2023/06/02	5	22.25	2.1	22.27	22.30	2.9	11,361	0.03%
2023/06/01	0.1	22.30	1	22.30	22.20	-0.9	11,280	-0.01%
2023/05/30	0	0.00	1	22.25	22.25	-1	10,021	-0.01%
2023/05/29	3.2	22.25	135	22.24	22.20	-131.8	10,002	-1.32%	大賣/鉅額交易
2023/05/26	0	22.30	3	22.25	22.25	-3	9,945	-0.03%
2023/05/25	0	22.42	1	22.25	22.30	-1	9,922	-0.01%
2023/05/24	0	22.60	2	22.55	22.55	-2	9,900	-0.02%
2023/05/23	1	22.60	1	22.65	22.65	0	9,887	0.00%
2023/05/22	0	22.60	1	22.65	22.65	-1	9,796	-0.01%
2023/05/18	0.9	22.40	1.1	22.36	22.55	-0.2	9,576	0.00%
2023/05/17	0.3	22.10	1.4	22.26	22.35	-1.1	9,499	-0.01%
2023/05/16	10	22.08	0	0.00	22.10	10	9,301	0.11%
2023/05/15	0	21.90	0	0.00	21.95	0	9,289	0.00%
2023/05/12	4	21.98	0.2	21.95	21.90	3.8	9,310	0.04%
2023/05/11	2	22.15	1	22.15	22.10	1	9,303	0.01%
2023/05/10	36	22.05	16	22.12	22.20	20	9,272	0.22%
2023/05/09	0	0.00	4	22.00	22.05	-4	9,211	-0.04%
2023/05/08	3	22.02	0	0.00	22.00	3	9,272	0.03%
2023/05/05	2	21.95	0	0.00	22.00	2	9,200	0.02%
2023/05/04	0	0.00	5	22.00	21.95	-5	9,216	-0.05%
2023/05/03	3.9	21.86	5	21.90	21.85	-1.1	9,195	-0.01%
2023/05/02	10.1	21.85	15.2	21.87	21.90	-5.1	9,429	-0.05%
2023/04/28	39.2	21.91	13.6	21.81	21.90	25.6	9,633	0.27%
2023/04/27	0	22.88	2	22.85	22.80	-2	8,832	-0.02%
2023/04/26	0	0.00	10.3	22.80	22.95	-10.3	8,896	-0.12%
2023/04/25	6.2	22.76	0	0.00	22.80	6.2	8,962	0.07%
2023/04/24	0	0.00	3	22.80	22.85	-3	9,083	-0.03%
2023/04/21	5	22.70	5	22.75	22.80	0	9,307	0.00%
2023/04/20	5	22.75	0	0.00	22.75	5	9,398	0.05%
2023/04/19	0	0.00	2	22.85	22.80	-2	9,707	-0.02%
2023/04/18	0	0.00	1	22.70	22.70	-1	9,668	-0.01%
2023/04/17	2	22.75	3.8	22.69	22.70	-1.8	9,663	-0.02%
2023/04/14	7.2	22.77	1	22.80	22.80	6.2	9,598	0.07%
2023/04/12	2	22.65	0.1	22.70	22.55	1.9	9,657	0.02%
2023/04/11	4.8	22.61	8	22.58	22.65	-3.2	9,705	-0.03%
2023/04/10	0	0.00	4	22.50	22.50	-4	9,680	-0.04%
2023/04/07	2.5	22.45	0.2	22.50	22.45	2.3	9,662	0.02%
2023/03/31	0	0.00	1.1	22.35	22.35	-1.1	9,602	-0.01%
2023/03/30	4.1	22.13	0	0.00	22.20	4.1	9,499	0.04%
2023/03/29	1	22.30	21.3	22.20	22.30	-20.3	9,525	-0.21%
2023/03/28	0	0.00	0.4	22.15	22.15	-0.4	9,641	0.00%
2023/03/27	2.1	22.05	0	0.00	22.10	2.1	9,761	0.02%
2023/03/24	5	22.00	1	22.10	22.10	4	9,921	0.04%
2023/03/23	3	21.93	0.4	21.95	22.05	2.6	9,859	0.03%
2023/03/22	1	21.90	1	22.00	22.05	0	9,783	0.00%
2023/03/21	8	21.73	0.5	21.85	21.75	7.5	9,835	0.08%
2023/03/20	3.2	21.42	0	0.00	21.45	3.2	9,787	0.03%
2023/03/17	1	21.65	0	0.00	21.65	1	9,778	0.01%
2023/03/16	35.1	21.59	4	21.60	21.55	31.1	9,654	0.32%
2023/03/15	6	22.05	0	0.00	21.95	6	9,537	0.06%
2023/03/14	8	22.24	1	22.20	22.15	7	9,431	0.07%
2023/03/13	8.2	22.44	0.4	22.55	22.50	7.8	9,221	0.08%
2023/03/10	4.2	22.65	18	22.60	22.60	-13.8	9,132	-0.15%
2023/03/09	8.9	22.83	5	22.80	22.80	3.9	9,110	0.04%
2023/03/08	1	22.90	0	0.00	22.90	1	9,380	0.01%
2023/03/06	2	22.88	1	22.95	22.90	1	9,487	0.01%
2023/03/03	3	22.78	1	22.80	22.75	2	9,570	0.02%
2023/03/02	1	22.80	0	22.90	22.75	1	9,626	0.01%
2023/03/01	0	0.00	200	22.75	22.85	-200	9,629	-2.08%	大賣/鉅額交易
2023/02/24	0.1	23.00	0	0.00	22.85	0.1	9,437	0.00%
2023/02/23	0	0.00	0	23.00	22.95	0	9,392	0.00%
2023/02/21	1	22.80	0	0.00	22.85	1	9,365	0.01%
2023/02/20	1	23.00	0	0.00	23.00	1	9,470	0.01%
2023/02/17	3	22.90	0	0.00	22.90	3	9,558	0.03%
2023/02/15	2	22.80	0	0.00	22.75	2	9,975	0.02%
2023/02/14	200	22.89	11	22.95	23.00	189	9,927	1.90%	大買/鉅額交易
2023/02/13	0.1	22.70	0	0.00	22.75	0.1	9,939	0.00%
2023/02/10	0	22.70	0	0.00	22.70	0	9,897	0.00%
2023/02/09	0	22.60	2	22.55	22.55	-2	9,857	-0.02%
2023/02/08	3	22.62	1	22.70	22.60	2	9,868	0.02%
2023/02/07	0	0.00	1	22.75	22.60	-1	9,878	-0.01%
2023/02/06	3.1	22.69	1	22.70	22.60	2.1	9,844	0.02%
2023/02/03	5	22.78	1	22.85	22.75	4	9,790	0.04%
2023/02/02	2	22.80	2	22.83	22.80	0	9,861	0.00%
2023/02/01	1	22.75	1	22.85	22.90	0	9,863	0.00%
2023/01/31	4	22.91	107	23.15	22.75	-103	9,935	-1.04%	大賣/鉅額交易
2023/01/30	0	23.10	3	23.22	23.40	-3	9,757	-0.03%
2023/01/16	0	23.15	3	23.10	23.20	-3	9,417	-0.03%
2023/01/13	2.5	22.91	0	0.00	22.80	2.5	9,417	0.03%
2023/01/12	3.1	23.11	0.7	22.95	22.85	2.5	9,548	0.03%
2023/01/11	3	23.23	0	23.40	23.20	3	9,506	0.03%
2023/01/10	0.2	23.40	6	23.30	23.50	-5.8	9,402	-0.06%
2023/01/09	0	0.00	7.3	23.18	23.40	-7.3	9,458	-0.08%
2023/01/06	0	0.00	0.3	22.75	22.80	-0.3	9,312	0.00%
2023/01/05	0	0.00	1	22.75	22.65	-1	9,545	-0.01%
2023/01/04	0	22.65	0	0.00	22.65	0	9,605	0.00%
2023/01/03	1	22.25	0	0.00	22.70	1	9,796	0.01%
2022/12/30	5	22.50	11.2	22.55	22.45	-6.2	9,725	-0.06%
2022/12/29	3	22.23	0	0.00	22.30	3	9,801	0.03%
2022/12/28	2.4	22.52	0.2	22.55	22.45	2.3	9,787	0.02%
2022/12/27	0	0.00	2	22.68	22.70	-2	9,878	-0.02%
2022/12/23	2	22.53	2	22.50	22.50	0	10,149	0.00%
2022/12/22	0	0.00	0	22.70	22.75	0	10,289	0.00%
2022/12/21	5	22.75	0	0.00	22.65	5	10,575	0.05%
2022/12/20	6	22.73	0.6	22.85	22.80	5.4	10,693	0.05%
2022/12/19	0	0.00	5	22.45	22.85	-5	10,666	-0.05%
2022/12/16	6	22.49	5	22.50	22.65	1	10,580	0.01%
2022/12/15	0	22.65	0	0.00	22.70	0	10,575	0.00%
2022/12/13	15.3	22.46	0	0.00	22.35	15.3	10,604	0.14%
2022/12/12	0	0.00	18.6	22.51	22.70	-18.6	10,535	-0.18%
2022/12/09	0	0.00	8	22.67	22.65	-8	10,887	-0.07%
2022/12/08	0	22.45	5	22.50	22.55	-5	10,891	-0.05%
2022/12/07	0	0.00	5.6	22.54	22.60	-5.6	10,969	-0.05%
2022/12/06	0	0.00	5	22.30	22.05	-5	10,870	-0.05%
2022/12/05	0	22.40	0	0.00	22.25	0	10,831	0.00%
2022/12/02	0.1	22.55	0	0.00	22.40	0.1	10,830	0.00%
2022/12/01	2	22.60	0	0.00	22.80	2	10,914	0.02%
2022/11/30	0	0.00	5	22.40	22.70	-5	10,886	-0.05%
2022/11/29	0	0.00	12	22.18	22.35	-12	10,564	-0.11%
2022/11/28	11	22.12	5	21.85	22.05	6	10,557	0.06%
2022/11/25	3	22.25	0	0.00	22.25	3	10,528	0.03%
2022/11/24	0	22.15	4	22.30	22.35	-4	10,496	-0.04%
2022/11/23	5	22.10	0	0.00	22.00	5	10,513	0.05%
2022/11/22	2.1	21.78	2	21.85	21.95	0.1	10,544	0.00%
2022/11/18	2.1	21.75	1	21.70	21.70	1.1	10,464	0.01%
2022/11/17	0	22.00	0	0.00	21.95	0	10,427	0.00%
2022/11/16	0	22.15	5	22.05	22.05	-5	10,485	-0.05%
2022/11/15	0	0.00	2	22.30	22.35	-2	10,420	-0.02%
2022/11/11	0	0.00	7	22.12	22.25	-7	10,158	-0.07%
2022/11/09	3	21.80	7.7	21.75	21.85	-4.7	10,054	-0.05%
2022/11/08	0	0.00	1	21.60	21.60	-1	10,101	-0.01%
2022/11/07	7	21.31	0	0.00	21.40	7	10,256	0.07%
2022/11/04	1	20.65	1	20.85	21.30	0	10,652	0.00%
2022/11/03	16	20.83	0	0.00	20.85	16	11,339	0.14%
2022/11/01	0	21.40	0	0.00	21.40	0	11,798	0.00%
2022/10/31	5.6	21.02	0	0.00	21.05	5.6	11,907	0.05%
2022/10/28	14.4	21.05	0	0.00	21.05	14.4	11,889	0.12%
2022/10/27	2.1	21.15	0	0.00	21.15	2.1	11,929	0.02%
2022/10/26	0	0.00	3	21.45	21.20	-3	11,905	-0.03%
2022/10/25	1	20.80	13	20.92	21.10	-12	11,906	-0.10%
2022/10/24	9.3	20.93	2	20.93	20.80	7.3	11,924	0.06%
2022/10/21	5	20.80	0	0.00	20.80	5	11,941	0.04%
2022/10/20	4	20.08	4	20.30	20.40	0	11,971	0.00%
2022/10/19	7.1	20.42	1	20.55	20.30	6.1	11,752	0.05%
2022/10/18	7.2	20.41	2	20.53	20.55	5.2	11,730	0.04%
2022/10/17	5	20.32	25.3	20.40	20.45	-20.3	11,714	-0.17%
2022/10/14	6	20.88	0	21.00	20.80	6	11,648	0.05%
2022/10/13	4	21.05	10	21.20	20.80	-6	11,588	-0.05%
2022/10/12	3	21.58	0.8	21.50	21.60	2.2	11,377	0.02%
2022/10/11	20.9	21.57	0	0.00	21.50	20.9	11,351	0.18%
2022/10/07	2	22.08	0.2	22.20	22.00	1.8	11,329	0.02%
2022/10/06	5.5	22.20	2.3	22.24	22.30	3.2	11,316	0.03%
2022/10/05	11	22.17	6	22.14	22.10	5	11,381	0.04%
2022/10/04	4	22.13	10	22.16	22.25	-6	11,423	-0.05%
2022/10/03	0	0.00	6	22.08	22.05	-6	11,352	-0.05%
2022/09/30	2	22.30	2	22.30	22.25	0	11,278	0.00%
2022/09/29	5	22.40	3.4	22.43	22.50	1.6	11,213	0.01%
2022/09/28	6	22.28	24	22.31	22.45	-18	11,165	-0.16%
2022/09/27	3.3	22.44	8	22.50	22.50	-4.7	10,951	-0.04%
2022/09/26	0	0.00	3	22.53	22.55	-3	10,916	-0.03%
2022/09/23	10	22.90	0.2	22.90	22.80	9.8	10,906	0.09%
2022/09/22	94.3	22.81	0.7	22.75	22.80	93.6	10,989	0.85%
2022/09/21	0	23.14	56.2	23.15	23.05	-56.2	10,889	-0.52%
2022/09/20	0	0.00	0.2	23.20	23.15	-0.2	10,823	0.00%
2022/09/19	0.8	23.20	0	0.00	23.10	0.8	10,861	0.01%
2022/09/16	0	0.00	0.1	23.40	23.40	-0.1	10,897	0.00%
2022/09/15	1	23.05	0	0.00	23.10	1	10,618	0.01%
2022/09/14	1.1	22.91	0.8	23.10	22.90	0.3	10,586	0.00%
2022/09/13	0	0.00	0	23.30	23.20	0	10,705	0.00%
2022/09/12	2.1	23.20	10	23.15	23.25	-7.9	10,856	-0.07%
2022/09/08	1.4	22.88	8.1	22.93	23.00	-6.7	10,992	-0.06%
2022/09/07	1	22.80	0	0.00	22.80	1	11,111	0.01%
2022/09/06	2.2	23.04	0	0.00	23.20	2.2	11,126	0.02%
2022/09/02	5	22.80	0	0.00	22.75	5	11,255	0.04%
2022/09/01	11	22.85	0	0.00	22.85	11	11,220	0.10%
2022/08/31	0.1	23.10	5	23.20	23.25	-4.9	11,099	-0.04%
2022/08/29	0	0.00	6	22.85	22.95	-6	10,973	-0.05%
2022/08/25	0	0.00	0.9	23.05	23.15	-0.9	10,978	-0.01%
2022/08/24	0	0.00	2	22.90	22.85	-2	11,046	-0.02%
2022/08/23	11	22.94	0	0.00	22.90	11	11,387	0.10%
2022/08/22	0	0.00	3	23.10	23.20	-3	11,472	-0.03%
2022/08/19	1	23.35	0	23.35	23.35	1	11,564	0.01%
2022/08/18	5	23.40	0	0.00	23.45	5	11,625	0.04%
2022/08/16	0	0.00	3	23.52	23.55	-3	11,829	-0.03%
2022/08/15	2	23.63	28	23.55	23.60	-26	11,918	-0.22%
2022/08/12	1	23.60	5	23.54	23.60	-4	12,000	-0.03%
2022/08/11	23	23.28	31.3	23.35	23.40	-8.3	12,096	-0.07%
2022/08/10	2	24.23	11.1	24.38	24.35	-9.1	11,935	-0.08%
2022/08/09	1	23.85	20.1	23.84	23.90	-19.1	11,262	-0.17%
2022/08/08	1	23.40	10.2	23.30	23.50	-9.2	11,028	-0.08%
2022/08/05	36	23.18	0	0.00	23.30	36	11,019	0.33%
2022/08/04	1	22.95	20	23.10	22.95	-19	11,111	-0.17%
2022/08/03	7	22.94	6	23.05	23.00	1	11,125	0.01%
2022/08/02	1	23.10	11	22.92	23.10	-10	11,197	-0.09%
2022/08/01	8	23.23	1.1	23.21	23.25	6.9	11,344	0.06%
2022/07/29	1	22.85	0	0.00	23.10	1	11,403	0.01%
2022/07/28	3	23.02	0	0.00	23.05	3	11,334	0.03%
2022/07/26	6	22.30	0	0.00	22.35	6	11,148	0.05%
2022/07/25	0	0.00	0.1	22.35	22.35	-0.1	11,188	0.00%
2022/07/22	1.1	22.15	0	0.00	22.15	1.1	11,362	0.01%
2022/07/21	0	0.00	6	21.79	22.10	-6	11,500	-0.05%
2022/07/20	2	21.75	0	0.00	21.70	2	11,645	0.02%
2022/07/19	0.1	21.85	0	0.00	21.75	0.1	11,751	0.00%
2022/07/18	13.1	21.66	0	0.00	21.75	13.1	11,891	0.11%
2022/07/15	45.1	21.50	0	0.00	21.45	45.1	12,051	0.37%
2022/07/14	2	21.93	0	0.00	21.95	2	11,957	0.02%
2022/07/13	12	21.90	3.1	21.90	22.00	8.9	12,006	0.07%
2022/07/12	2	21.40	0	0.00	21.40	2	12,138	0.02%
2022/07/11	20.1	21.90	0	0.00	21.85	20.1	12,138	0.17%
2022/07/08	4	22.11	0	0.00	22.15	4	12,347	0.03%
2022/07/07	2	22.00	0	0.00	22.10	2	12,433	0.02%
2022/07/06	2	22.50	0	0.00	22.10	2	12,479	0.02%
2022/07/05	0.1	22.60	0	0.00	22.65	0.1	12,597	0.00%
2022/07/04	8	22.36	0	0.00	22.40	8	12,655	0.06%
2022/07/01	2	22.38	9	22.46	22.40	-7	12,965	-0.05%
2022/06/30	1.1	22.71	5	22.70	22.60	-3.9	13,150	-0.03%
2022/06/28	0	0.00	5.7	23.06	23.20	-5.7	13,306	-0.04%
2022/06/23	5	23.00	0.1	22.90	22.95	4.9	13,480	0.04%
2022/06/22	10.1	22.75	0	0.00	22.85	10.1	13,471	0.07%
2022/06/21	0	0.00	2	22.95	23.05	-2	13,560	-0.01%
2022/06/20	4	22.14	0	0.00	22.25	4	13,523	0.03%
2022/06/17	19	22.72	6	22.66	22.65	13	13,356	0.10%
2022/06/16	0	0.00	0.1	23.00	22.90	-0.1	13,196	0.00%
2022/06/15	5.1	23.10	5	22.90	23.05	0.1	13,302	0.00%
2022/06/14	105	22.66	1	23.05	23.05	104	13,482	0.77%	大買/鉅額交易
2022/06/13	1	22.65	0	0.00	22.75	1	13,591	0.01%
2022/06/10	111.2	23.15	6	23.12	23.20	105.2	13,495	0.78%	大買/鉅額交易
2022/06/09	5	23.45	1.1	23.31	23.45	3.9	13,551	0.03%
2022/06/07	7.1	23.40	5	23.25	23.25	2.1	13,725	0.02%
2022/06/06	9.1	23.43	2	23.50	23.50	7.1	13,886	0.05%
2022/06/02	2.3	23.46	2	23.40	23.45	0.3	14,224	0.00%
2022/06/01	10	23.69	3	23.60	23.45	7	14,595	0.05%
2022/05/31	3	23.65	2	23.70	23.80	1	14,638	0.01%
2022/05/30	0	0.00	5.1	23.85	23.95	-5.1	14,318	-0.04%
2022/05/27	0	0.00	4.2	23.48	23.60	-4.2	14,332	-0.03%
2022/05/25	10.1	23.03	0.1	23.10	23.20	10.1	14,590	0.07%
2022/05/24	0	0.00	0	23.10	22.90	0	14,713	0.00%
2022/05/23	7	22.83	5	22.80	22.85	2	14,608	0.01%
2022/05/20	0.5	22.50	0	0.00	22.70	0.5	14,686	0.00%
2022/05/19	1.1	22.22	2	22.40	22.40	-0.9	14,552	-0.01%
2022/05/18	7	22.40	1	22.80	22.90	6	14,313	0.04%
2022/05/17	0	0.00	2	21.95	22.00	-2	14,125	-0.01%
2022/05/16	16.2	21.86	0	0.00	21.90	16.2	14,122	0.11%
2022/05/13	13.3	21.89	0	0.00	21.90	13.3	14,073	0.09%
2022/05/12	37.2	21.90	0	0.00	21.80	37.2	14,082	0.26%
2022/05/11	16	22.20	11	22.29	22.35	5	13,909	0.04%
2022/05/10	24	22.32	11	21.86	22.35	13	13,929	0.09%
2022/05/09	53.1	22.20	4	22.25	22.20	49.1	14,031	0.35%
2022/05/06	6.2	22.75	0	0.00	22.85	6.2	14,106	0.04%
2022/05/05	12	23.56	0	0.00	23.15	12	14,232	0.08%
2022/05/03	5	23.55	0	0.00	23.45	5	14,444	0.03%
2022/04/29	2	23.60	0	0.00	23.75	2	14,605	0.01%
2022/04/28	20.3	23.39	2	23.30	23.50	18.3	14,821	0.12%
2022/04/27	3	23.50	0	0.00	23.45	3	14,698	0.02%
2022/04/26	6	23.83	1	23.80	23.85	5	14,591	0.03%
2022/04/25	15.5	23.16	5	23.16	23.15	10.5	14,463	0.07%
2022/04/21	6.1	23.44	1	23.30	23.40	5.1	14,478	0.04%
2022/04/20	0.1	23.90	10	23.73	23.90	-9.9	14,506	-0.07%
2022/04/19	1.1	23.80	1	23.70	23.60	0.1	14,591	0.00%
2022/04/18	3	23.43	0	0.00	23.55	3	14,840	0.02%
2022/04/15	1	24.35	1	24.05	24.25	0	14,736	0.00%
2022/04/14	2	24.53	9	24.72	24.40	-7	14,804	-0.05%
2022/04/13	2	24.85	0.4	25.05	25.10	1.6	14,646	0.01%
2022/04/12	5.1	24.84	0	0.00	24.90	5.1	14,592	0.03%
2022/04/11	1	25.60	2	25.38	25.05	-1	14,518	-0.01%
2022/04/08	10	24.95	6.2	24.98	25.10	3.8	14,398	0.03%
2022/04/07	3	25.00	11	24.75	24.60	-8	14,322	-0.06%
2022/04/06	12	24.87	1.4	24.89	25.20	10.6	13,996	0.08%
2022/04/01	10.2	24.35	0	0.00	24.40	10.2	13,831	0.07%
2022/03/31	15	24.40	6.5	24.24	24.35	8.5	13,738	0.06%
2022/03/30	2	23.80	3	23.70	23.90	-1	13,523	-0.01%
2022/03/29	4	23.50	6	23.50	23.45	-2	13,300	-0.02%
2022/03/28	1.5	23.55	0	0.00	23.60	1.5	13,273	0.01%
2022/03/25	3	23.55	7	23.55	23.65	-4	13,233	-0.03%
2022/03/24	5.5	23.69	0	0.00	23.80	5.5	13,237	0.04%
2022/03/23	21	23.59	102.2	23.42	23.80	-81.2	13,200	-0.62%	大賣/
2022/03/22	2	23.18	6	23.35	23.35	-4	13,010	-0.03%
2022/03/21	18	23.25	0	0.00	23.25	18	13,015	0.14%
2022/03/18	8	23.50	3	23.20	23.30	5	12,995	0.04%
2022/03/17	1	23.00	4	23.19	23.15	-3	12,807	-0.02%
2022/03/16	3	22.75	1	22.90	22.90	2	12,580	0.02%
2022/03/15	0	0.00	11	22.35	22.50	-11	12,488	-0.09%
2022/03/14	0.3	22.45	1	22.45	22.50	-0.7	12,499	-0.01%
2022/03/11	2	22.48	0	0.00	22.40	2	12,537	0.02%
2022/03/10	2	22.30	3	22.45	22.45	-1	12,579	-0.01%
2022/03/09	1	21.90	0	0.00	21.90	1	12,490	0.01%
2022/03/08	7	21.88	11	22.05	21.95	-4	12,340	-0.03%
2022/03/07	6.9	22.13	0	0.00	22.10	6.9	12,050	0.06%
2022/03/04	2	22.65	5	22.70	22.70	-3	12,081	-0.02%
2022/03/03	1	22.70	1	22.65	22.75	0	12,055	0.00%
2022/03/02	0	0.00	3.3	22.72	22.85	-3.3	12,185	-0.03%
2022/03/01	1	22.50	6	22.50	22.55	-5	12,038	-0.04%
2022/02/25	2	22.03	18	22.15	22.10	-16	11,805	-0.14%
2022/02/24	14.1	22.31	9	22.25	22.25	5.1	11,547	0.04%
2022/02/23	3	22.65	0	0.00	22.65	3	11,253	0.03%
2022/02/22	3	22.53	0	0.00	22.65	3	11,348	0.03%
2022/02/21	3	22.80	5	22.75	22.85	-2	11,268	-0.02%
2022/02/18	3	22.88	0	0.00	22.85	3	11,336	0.03%
2022/02/17	0	0.00	0.1	23.10	23.00	-0.1	11,369	0.00%
2022/02/16	2	22.98	0	0.00	22.90	2	11,393	0.02%
2022/02/15	4	22.84	0	0.00	22.80	4	11,413	0.04%
2022/02/14	2.1	22.73	5	22.75	22.85	-2.9	11,401	-0.03%
2022/02/11	2.2	23.06	0	0.00	23.20	2.2	11,318	0.02%
2022/02/10	1.1	23.10	11	23.00	23.20	-9.9	11,283	-0.09%
2022/02/09	7	23.01	11	22.95	23.10	-4	11,214	-0.04%
2022/02/08	2	22.63	1	22.80	22.85	1	10,936	0.01%
2022/02/07	2	22.05	0	0.00	22.25	2	10,705	0.02%
2022/01/26	1	21.90	0	0.00	21.85	1	10,425	0.01%
2022/01/25	4.1	21.53	1	21.70	21.70	3.1	10,423	0.03%
2022/01/24	13.1	21.69	1.1	21.67	21.85	12	10,230	0.12%
2022/01/21	13.9	22.06	5	22.06	21.95	8.9	10,129	0.09%
2022/01/20	1.6	22.20	10.7	22.25	22.30	-9.1	9,839	-0.09%
2022/01/19	1.1	22.35	1	22.40	22.40	0.1	9,743	0.00%
2022/01/18	0	22.45	1	22.35	22.55	-1	9,734	-0.01%
2022/01/17	3	22.37	2	22.43	22.45	1	9,626	0.01%
2022/01/14	1.2	22.66	23.2	22.59	22.50	-22	9,461	-0.23%
2022/01/13	4.2	22.38	12.2	22.48	22.60	-8	9,286	-0.09%
2022/01/12	0.2	22.15	32.9	22.24	22.35	-32.7	9,075	-0.36%
2022/01/11	30.1	22.11	33	22.20	22.20	-2.9	8,965	-0.03%
2022/01/10	4	21.80	0	0.00	22.00	4	8,682	0.05%
2022/01/07	48.7	21.60	4	21.43	21.60	44.7	8,566	0.52%
2022/01/06	10	21.25	0	0.00	21.30	10	8,414	0.12%
2022/01/05	1	21.15	1	21.15	21.20	0	8,343	0.00%
2022/01/04	1	21.05	1	21.10	21.10	0	8,421	0.00%
2021/12/30	0	0.00	2	21.25	21.20	-2	8,390	-0.02%
2021/12/29	0	0.00	4.6	21.22	21.25	-4.6	8,526	-0.05%
2021/12/28	0	21.10	2	21.15	21.15	-2	8,505	-0.02%
2021/12/27	0	0.00	10.3	20.90	20.95	-10.3	8,505	-0.12%
2021/12/24	0.2	20.95	0	0.00	20.95	0.2	8,742	0.00%
2021/12/23	0	20.95	9.3	20.90	20.95	-9.3	8,790	-0.11%
2021/12/22	0	0.00	3	20.85	20.85	-3	8,956	-0.03%
2021/12/20	12.1	20.79	0	0.00	20.80	12.1	9,052	0.13%
2021/12/17	4	20.85	20	20.95	21.00	-16	9,043	-0.18%
2021/12/15	2	20.83	0	0.00	20.80	2	9,468	0.02%
2021/12/14	0.8	20.95	2	20.95	20.95	-1.2	9,842	-0.01%
2021/12/13	8	21.18	19	21.14	21.05	-11	10,125	-0.11%
2021/12/10	0	21.00	1	21.05	21.00	-1	10,328	-0.01%
2021/12/09	6	20.90	105.2	20.90	21.00	-99.2	10,456	-0.95%	大賣/
2021/12/08	1	20.90	0.1	20.90	20.90	0.9	10,635	0.01%
2021/12/07	20	20.69	0	0.00	20.80	20	10,683	0.19%
2021/12/06	0	0.00	1	20.65	20.70	-1	10,698	-0.01%
2021/12/03	1	20.65	0	0.00	20.60	1	10,788	0.01%
2021/12/02	5.5	20.64	5	20.45	20.55	0.5	10,753	0.00%
2021/12/01	107	20.55	2	20.60	20.60	105	10,836	0.97%	大買/鉅額交易
2021/11/30	52.1	20.45	0	0.00	20.20	52.1	10,988	0.47%
2021/11/26	7.1	20.55	4	20.59	20.55	3.1	10,784	0.03%
2021/11/25	0.1	20.85	7	20.77	20.85	-6.9	10,914	-0.06%
2021/11/24	5	20.86	0	0.00	20.80	5	11,235	0.04%
2021/11/23	54.7	20.80	0	0.00	20.75	54.7	11,761	0.47%
2021/11/22	2.5	20.95	0	0.00	20.90	2.5	12,009	0.02%
2021/11/19	2.7	20.98	0	0.00	20.95	2.7	12,108	0.02%
2021/11/18	1.6	21.20	1,041	21.20	21.20	-1,039.4	12,194	-8.52%	大賣/鉅額交易
2021/11/17	1.3	20.92	1.7	21.05	21.10	-0.4	12,132	0.00%
2021/11/16	20.2	20.90	3	20.95	20.95	17.2	12,146	0.14%
2021/11/15	0.3	20.90	2.8	20.88	20.90	-2.5	12,319	-0.02%
2021/11/12	6	20.74	4.1	20.74	20.75	2	12,284	0.02%
2021/11/11	5	20.58	4.3	20.60	20.50	0.8	12,409	0.01%
2021/11/10	2	20.50	1	20.60	20.60	1	12,565	0.01%
2021/11/09	0	0.00	11	20.40	20.45	-11	12,575	-0.09%
2021/11/08	10	20.38	0	0.00	20.40	10	12,673	0.08%
2021/11/05	1	20.35	0	0.00	20.35	1	12,833	0.01%
2021/11/04	11	20.40	0	0.00	20.30	11	12,860	0.09%
2021/11/02	0	0.00	1	20.35	20.45	-1	13,079	-0.01%
2021/11/01	0	0.00	5.1	20.35	20.35	-5.1	13,153	-0.04%
2021/10/29	1	20.35	2	20.30	20.35	-1	13,166	-0.01%
2021/10/28	1.4	20.40	0	0.00	20.40	1.4	13,083	0.01%
2021/10/27	4	20.39	0	0.00	20.35	4	13,141	0.03%
2021/10/26	7	20.38	5	20.50	20.50	2	13,242	0.02%
2021/10/25	0	0.00	1	20.30	20.35	-1	13,196	-0.01%
2021/10/22	1	20.35	3	20.40	20.30	-2	13,305	-0.02%
2021/10/21	0.6	20.45	1	20.40	20.35	-0.4	13,380	0.00%
2021/10/20	4.8	20.32	2	20.35	20.35	2.8	13,479	0.02%
2021/10/19	2.1	20.30	0	0.00	20.25	2.1	13,555	0.02%
2021/10/15	1	20.15	0.1	20.15	20.20	0.9	13,910	0.01%
2021/10/14	4.1	20.15	1	20.15	20.05	3.1	13,957	0.02%
2021/10/13	3	20.10	0	0.00	20.10	3	14,078	0.02%
2021/10/12	16.6	20.08	0	0.00	20.10	16.6	14,197	0.12%
2021/10/08	3	20.22	4	20.15	20.15	-1	14,142	-0.01%
2021/10/07	0	0.00	0.2	20.30	20.30	-0.2	14,243	0.00%
2021/10/06	10	20.05	3.1	20.20	20.20	6.9	14,303	0.05%
2021/10/05	5	20.11	0	0.00	20.10	5	14,382	0.03%
2021/10/04	5	20.15	0	0.00	20.20	5	14,455	0.03%
2021/10/01	5	20.19	0	0.00	20.25	5	14,398	0.03%
2021/09/30	11	20.30	24	20.33	20.40	-13	14,205	-0.09%
2021/09/29	2	20.23	6	20.27	20.35	-4	14,165	-0.03%
2021/09/28	9	20.43	0	0.00	20.45	9	14,079	0.06%
2021/09/27	2.7	20.56	4	20.60	20.55	-1.3	14,037	-0.01%
2021/09/24	4	20.60	0.1	20.55	20.55	3.9	14,010	0.03%
2021/09/23	1	20.40	2	20.40	20.45	-1	13,983	-0.01%
2021/09/22	12	20.09	0	0.00	20.15	12	13,981	0.09%
2021/09/17	5	20.52	3	20.70	20.50	2	13,614	0.01%
2021/09/16	4	20.54	9	20.53	20.55	-5	13,223	-0.04%
2021/09/15	3	21.15	21	21.11	21.10	-18	12,919	-0.14%
2021/09/14	1,010	21.15	5.6	21.14	21.15	1,004.4	12,725	7.89%	大買/鉅額交易
2021/09/13	8	21.01	14	21.03	21.05	-6	12,555	-0.05%
2021/09/10	5.2	20.87	2	20.90	20.95	3.2	12,417	0.03%
2021/09/09	0	20.80	0.6	20.85	20.80	-0.6	12,590	0.00%
2021/09/08	0.8	20.90	1	20.90	20.90	-0.2	12,510	0.00%
2021/09/07	3	20.87	4	20.89	20.90	-1	12,485	-0.01%
2021/09/06	2.5	20.91	0	0.00	20.95	2.5	12,482	0.02%
2021/09/03	1	20.75	16	20.90	20.95	-15	12,341	-0.12%
2021/09/02	1	20.50	28	20.61	20.65	-27	12,183	-0.22%
2021/09/01	5	20.72	1	20.65	20.60	4	12,052	0.03%
2021/08/31	1	20.65	0	0.00	20.90	1	11,840	0.01%
2021/08/30	1	20.50	7.1	20.49	20.70	-6.1	11,577	-0.05%
2021/08/27	0	0.00	22	20.36	20.45	-22	11,224	-0.20%
2021/08/26	0	0.00	19.3	19.92	19.95	-19.3	10,698	-0.18%
2021/08/25	4	19.76	2	19.80	19.90	2	10,523	0.02%
2021/08/24	2	19.70	12	19.75	19.80	-10	10,427	-0.10%
2021/08/23	3.2	19.53	10	19.60	19.50	-6.8	10,279	-0.07%
2021/08/20	6	19.52	24	19.50	19.60	-18	10,324	-0.17%
2021/08/19	5	19.48	0	0.00	19.50	5	10,540	0.05%
2021/08/18	3	19.67	8.7	19.66	19.75	-5.7	10,374	-0.06%
2021/08/17	0	0.00	27	19.54	19.75	-27	10,361	-0.26%
2021/08/16	5	19.56	8.7	19.60	19.60	-3.7	10,193	-0.04%
2021/08/13	9	19.67	7.3	19.70	19.70	1.7	10,051	0.02%
2021/08/12	3	19.75	5.7	19.74	19.80	-2.7	10,022	-0.03%
2021/08/11	1.3	19.78	4	19.75	19.80	-2.7	9,922	-0.03%
2021/08/10	1.1	19.60	0	0.00	19.65	1.1	9,839	0.01%
2021/08/09	0	19.75	1.1	19.75	19.75	-1.1	10,120	-0.01%
2021/08/06	3	19.70	1	19.65	19.70	2	10,091	0.02%
2021/08/05	0.2	19.55	25.8	19.61	19.70	-25.6	10,269	-0.25%
2021/08/04	0	19.50	2	19.50	19.55	-2	10,852	-0.02%
2021/08/03	1	19.45	0	0.00	19.50	1	11,048	0.01%
2021/08/02	0.5	19.44	0	0.00	19.50	0.5	11,217	0.00%
2021/07/30	1	19.30	0	0.00	19.30	1	11,201	0.01%
2021/07/29	2	19.45	0	0.00	19.45	2	11,192	0.02%
2021/07/28	0	0.00	2	19.20	19.35	-2	11,299	-0.02%
2021/07/26	1	19.45	0	0.00	19.35	1	11,866	0.01%
2021/07/23	0	0.00	14	19.58	19.45	-14	11,931	-0.12%
2021/07/22	1	19.45	28	19.38	19.45	-27	12,126	-0.22%
2021/07/21	4	19.10	9.7	19.15	19.15	-5.7	12,493	-0.05%
2021/07/20	0	0.00	32	19.05	19.05	-32	12,603	-0.25%
2021/07/19	5	19.02	5.3	19.19	19.20	-0.3	12,564	0.00%
2021/07/16	0.4	18.95	2	19.10	19.10	-1.6	12,609	-0.01%
2021/07/15	0.1	18.95	2	19.00	19.00	-1.9	12,598	-0.02%
2021/07/14	6	18.96	5	18.95	18.95	1	12,695	0.01%
2021/07/13	7	18.95	9.2	18.93	19.00	-2.2	12,744	-0.02%
2021/07/12	24	18.92	5.2	18.95	18.80	18.8	12,765	0.15%
2021/07/09	5	18.40	20	18.58	18.65	-15	12,795	-0.12%
2021/07/08	50	18.60	5	18.65	18.60	45	12,882	0.35%
2021/07/07	5	18.50	0	0.00	18.60	5	13,004	0.04%
2021/07/06	0.8	18.50	58.8	18.45	18.60	-58	13,095	-0.44%
2021/07/05	11	18.45	4	18.45	18.40	7	13,124	0.05%
2021/07/02	2	18.35	3	18.40	18.30	-1	13,086	-0.01%
2021/07/01	3	18.35	14	18.38	18.35	-11	13,130	-0.08%
2021/06/30	1	18.40	8	18.45	18.45	-7	13,210	-0.05%
2021/06/29	9	18.48	13	18.45	18.40	-4	13,254	-0.03%
2021/06/28	1	18.50	5	18.45	18.55	-4	13,360	-0.03%
2021/06/25	2	18.40	9	18.36	18.45	-7	13,526	-0.05%
2021/06/24	3	18.35	4	18.35	18.30	-1	13,573	-0.01%
2021/06/23	0	0.00	13	18.30	18.25	-13	13,662	-0.10%
2021/06/21	5	18.04	0.3	18.15	18.10	4.7	13,658	0.03%
2021/06/17	1	18.20	0	0.00	18.25	1	13,394	0.01%
2021/06/16	10	18.25	1	18.25	18.35	9	13,596	0.07%
2021/06/15	0	0.00	5	18.25	18.30	-5	13,561	-0.04%
2021/06/11	0	0.00	0.1	18.30	18.25	-0.1	13,704	0.00%
2021/06/09	4	18.19	0	0.00	18.20	4	13,931	0.03%
2021/06/08	2	18.23	0.1	18.35	18.30	1.9	13,996	0.01%
2021/06/07	8	18.28	5	18.20	18.20	3	14,185	0.02%
2021/06/04	0	0.00	10	18.30	18.30	-10	14,237	-0.07%
2021/06/03	0	0.00	23	18.35	18.40	-23	14,414	-0.16%
2021/06/02	10	18.45	25	18.42	18.40	-15	14,503	-0.10%
2021/06/01	1	18.20	10	18.25	18.30	-9	14,492	-0.06%
2021/05/31	0	0.00	8.7	18.25	18.25	-8.7	14,649	-0.06%
2021/05/28	10	18.20	2	18.20	18.15	8	14,824	0.05%
2021/05/27	5	18.00	0	0.00	18.15	5	14,871	0.03%
2021/05/26	5	18.05	9	18.02	18.10	-4	14,865	-0.03%
2021/05/25	9	18.00	0	0.00	18.00	9	14,969	0.06%
2021/05/24	8	17.95	0	0.00	17.95	8	15,054	0.05%
2021/05/21	3	18.10	0	0.00	18.05	3	15,186	0.02%
2021/05/20	2	17.90	26	17.86	17.85	-24	15,259	-0.16%
2021/05/19	13	17.98	0	0.00	17.90	13	15,291	0.09%
2021/05/18	27	18.07	7	17.99	18.05	20	15,376	0.13%
2021/05/17	5	17.69	15	17.83	17.60	-10	15,525	-0.06%
2021/05/14	15	17.98	0	0.00	18.05	15	15,264	0.10%
2021/05/13	17	17.89	11.3	17.81	17.85	5.7	15,148	0.04%
2021/05/12	1.2	18.56	13	18.18	17.95	-11.8	14,846	-0.08%
2021/05/11	2.1	18.80	26	18.90	18.70	-23.9	14,208	-0.17%
2021/05/10	29	19.05	0	0.00	19.10	29	14,073	0.21%
2021/05/07	5	18.90	20	18.85	18.90	-15	14,200	-0.11%
2021/05/06	5	18.75	20.2	18.70	18.90	-15.2	14,360	-0.11%
2021/05/05	3	18.67	123	18.50	18.60	-120	14,349	-0.84%	大賣/鉅額交易
2021/05/04	23	18.59	10.1	18.58	18.55	12.9	14,263	0.09%
2021/05/03	7.1	18.71	4	18.66	18.70	3.1	13,977	0.02%
2021/04/29	8.1	19.04	1	19.00	19.00	7.1	13,824	0.05%
2021/04/28	4.5	19.03	18	19.05	19.10	-13.5	13,688	-0.10%
2021/04/27	26	19.27	28	19.25	19.25	-2	13,701	-0.01%
2021/04/26	5	19.61	13.5	19.62	19.80	-8.5	13,132	-0.06%
2021/04/23	3.5	19.41	132	19.36	19.45	-128.5	12,946	-0.99%	大賣/鉅額交易
2021/04/22	1	19.45	5	19.50	19.50	-4	12,998	-0.03%
2021/04/21	11	19.46	1	19.50	19.45	10	12,883	0.08%
2021/04/20	2	19.53	4	19.54	19.65	-2	12,834	-0.02%
2021/04/19	6.6	19.42	39	19.42	19.50	-32.4	12,726	-0.25%
2021/04/16	5.6	19.19	2	19.10	19.25	3.6	12,615	0.03%
2021/04/15	5	19.19	2	19.15	19.20	3	12,660	0.02%
2021/04/14	9	18.95	9	18.93	19.00	0	12,435	0.00%
2021/04/13	2.6	18.92	7	18.90	18.80	-4.4	12,321	-0.04%
2021/04/12	8	18.58	6	18.59	18.60	2	12,221	0.02%
2021/04/08	5	18.65	1	18.70	18.65	4	12,192	0.03%
2021/04/07	21	18.67	0	0.00	18.75	21	12,406	0.17%
2021/04/06	1.2	18.71	0	0.00	18.70	1.2	12,315	0.01%
2021/04/01	5	18.64	26	18.70	18.65	-21	12,249	-0.17%
2021/03/31	1.4	18.65	0	0.00	18.65	1.4	12,180	0.01%
2021/03/30	7	18.48	22	18.53	18.60	-15	12,000	-0.12%
2021/03/29	0	18.40	3	18.43	18.45	-3	11,801	-0.03%
2021/03/26	20.1	18.33	2.6	18.35	18.35	17.5	11,753	0.15%
2021/03/25	3	18.32	0	0.00	18.35	3	11,694	0.03%
2021/03/24	13.2	18.21	7	18.23	18.25	6.2	11,846	0.05%
2021/03/23	5	18.20	2	18.25	18.20	3	11,824	0.03%
2021/03/22	15.1	18.23	2.3	18.20	18.20	12.8	11,895	0.11%
2021/03/18	7	18.36	3	18.50	18.35	4	11,716	0.03%
2021/03/17	8	18.42	20.1	18.40	18.40	-12.1	11,720	-0.10%
2021/03/16	25	18.55	4	18.54	18.55	21	11,608	0.18%
2021/03/15	1	18.35	2	18.35	18.35	-1	11,566	-0.01%
2021/03/12	30.1	18.30	20.3	18.30	18.35	9.8	11,730	0.08%
2021/03/11	3.4	18.34	117.8	18.35	18.30	-114.4	11,793	-0.97%	大賣/鉅額交易
2021/03/10	10	18.25	34	18.30	18.30	-24	11,705	-0.21%
2021/03/09	21.2	18.16	0	0.00	18.30	21.2	11,697	0.18%
2021/03/08	32	18.13	22	18.05	18.00	10	11,582	0.09%
2021/03/05	0.2	18.10	0	0.00	18.05	0.2	11,527	0.00%
2021/03/04	3	17.98	1	18.00	18.15	2	12,006	0.02%
2021/03/03	0	0.00	10	18.21	18.20	-10	11,946	-0.08%
2021/03/02	34.5	18.10	8.1	18.06	18.00	26.3	11,757	0.22%
2021/02/26	4.2	18.01	40	18.20	18.15	-35.8	11,657	-0.31%
2021/02/25	0	0.00	1	18.30	18.30	-1	11,385	-0.01%
2021/02/24	0	0.00	3	18.20	18.20	-3	11,299	-0.03%
2021/02/23	0	0.00	30	18.10	18.15	-30	11,252	-0.27%
2021/02/22	8	17.88	25	17.96	17.90	-17	11,144	-0.15%
2021/02/19	2	17.75	0	0.00	17.90	2	11,139	0.02%
2021/02/18	40	17.95	23	17.95	17.90	17	11,114	0.15%
2021/02/17	24	17.64	0	0.00	17.80	24	11,076	0.22%
2021/02/05	8.5	17.44	1	17.35	17.45	7.5	10,857	0.07%
2021/02/04	3	17.45	0.2	17.40	17.40	2.8	10,894	0.03%
2021/02/03	20	17.30	1.4	17.30	17.40	18.6	11,101	0.17%
2021/02/02	5	17.24	0	0.00	17.25	5	11,225	0.04%
2021/02/01	2.2	17.26	3	17.28	17.20	-0.8	11,234	-0.01%
2021/01/29	10	17.23	0	0.00	17.15	10	11,168	0.09%
2021/01/28	3	17.30	0	0.00	17.30	3	10,905	0.03%
2021/01/27	3	17.40	3	17.40	17.40	0	10,698	0.00%
2021/01/26	15.6	17.46	3.2	17.45	17.45	12.4	10,625	0.12%
2021/01/25	6	17.49	0	0.00	17.50	6	10,620	0.06%
2021/01/22	20	17.50	0	0.00	17.45	20	10,667	0.19%
2021/01/21	2	17.70	0	0.00	17.60	2	10,581	0.02%
2021/01/20	6.3	17.70	0	0.00	17.60	6.3	10,516	0.06%
2021/01/19	5.1	17.90	0	0.00	17.90	5.1	10,212	0.05%
2021/01/18	2	17.85	2	17.90	17.90	0	10,180	0.00%
2021/01/15	3	18.03	0	0.00	17.95	3	10,097	0.03%
2021/01/14	10	18.18	0.6	18.15	18.15	9.4	10,015	0.09%
2021/01/13	1	18.20	20.3	18.16	18.15	-19.3	10,011	-0.19%
2021/01/12	11	18.10	60	18.10	18.05	-49	10,006	-0.49%
2021/01/11	0	0.00	1	18.20	18.30	-1	9,971	-0.01%
2021/01/08	10	18.30	3	18.23	18.30	7	9,947	0.07%
2021/01/07	1	18.10	1	18.05	18.10	0	9,772	0.00%
2021/01/06	0	18.05	0	0.00	18.00	0	9,778	0.00%
2021/01/05	4.7	18.09	7	18.10	18.20	-2.3	9,749	-0.02%
2021/01/04	2	18.15	5	18.15	18.15	-3	9,757	-0.03%
2020/12/31	0	0.00	1	18.30	18.25	-1	9,683	-0.01%
2020/12/30	10	17.95	20	18.05	18.35	-10	9,616	-0.10%
2020/12/29	4	17.90	5.1	17.91	17.95	-1.1	9,377	-0.01%
2020/12/28	5	17.85	1.1	17.90	17.95	3.9	9,414	0.04%
2020/12/24	1	17.80	0	0.00	17.75	1	9,443	0.01%
2020/12/23	2	17.70	0.1	17.80	17.70	1.9	9,477	0.02%
2020/12/22	10	17.85	0	0.00	17.75	10	9,566	0.10%
2020/12/21	1	17.80	7	17.85	17.95	-6	9,821	-0.06%
2020/12/18	9	17.69	0	0.00	17.65	9	9,876	0.09%
2020/12/17	6	17.73	0	0.00	17.80	6	9,776	0.06%
2020/12/16	5	17.75	2	17.80	17.85	3	9,787	0.03%
2020/12/15	8.5	17.62	1	17.60	17.65	7.5	9,774	0.08%
2020/12/14	2	17.80	0	0.00	17.75	2	9,665	0.02%
2020/12/11	0	0.00	4	17.75	17.75	-4	9,673	-0.04%
2020/12/10	8	17.73	30	17.71	17.70	-22	9,566	-0.23%
2020/12/09	4.5	17.71	8	17.67	17.70	-3.5	9,546	-0.04%
2020/12/08	14.9	17.86	17.7	17.89	17.80	-2.9	9,439	-0.03%
2020/12/07	32.1	18.06	14	18.05	18.10	18.1	9,191	0.20%
2020/12/04	20	18.15	20	18.15	18.20	0	9,112	0.00%
2020/12/03	2	18.03	0	0.00	18.05	2	9,059	0.02%
2020/12/02	12.1	18.05	1	18.00	18.10	11.1	9,028	0.12%
2020/12/01	5.2	18.08	1	18.05	18.15	4.2	9,127	0.05%
2020/11/30	5	18.18	0	0.00	18.15	5	9,133	0.05%
2020/11/27	2	18.20	5	18.21	18.25	-3	8,684	-0.03%
2020/11/26	1	18.25	5	18.25	18.35	-4	8,699	-0.05%
2020/11/25	1	18.30	2	18.25	18.25	-1	8,971	-0.01%
2020/11/24	5	18.22	10	18.20	18.25	-5	8,954	-0.06%
2020/11/23	9.6	18.39	3.1	18.40	18.40	6.5	8,948	0.07%
2020/11/20	7	18.32	3	18.33	18.40	4	8,892	0.04%
2020/11/19	0.2	18.50	4	18.45	18.55	-3.8	8,887	-0.04%
2020/11/18	0	0.00	7	18.51	18.60	-7	8,887	-0.08%
2020/11/17	0.2	18.50	1.2	18.45	18.50	-1	8,824	-0.01%
2020/11/16	0.9	18.50	13	18.45	18.50	-12.1	9,026	-0.13%
2020/11/12	1	18.20	19.1	18.23	18.30	-18.1	9,077	-0.20%
2020/11/11	0	0.00	1.1	18.60	18.60	-1.1	9,078	-0.01%
2020/11/10	2	18.10	2.1	18.10	18.15	-0.1	8,999	0.00%
2020/11/09	18	17.92	0	0.00	17.95	18	9,418	0.19%
2020/11/06	4	17.65	6	17.70	17.70	-2	9,719	-0.02%
2020/11/05	2	17.58	1.2	17.57	17.65	0.8	10,049	0.01%
2020/11/04	3	17.45	0	0.00	17.50	3	10,219	0.03%
2020/11/02	2	17.25	0	0.00	17.45	2	10,413	0.02%
2020/10/30	1	17.20	0	0.00	17.20	1	10,425	0.01%
2020/10/29	2	17.30	5	17.30	17.25	-3	10,416	-0.03%
2020/10/28	9	17.40	0	0.00	17.45	9	10,413	0.09%
2020/10/26	12	17.51	0	0.00	17.50	12	10,548	0.11%
2020/10/23	7	17.44	6	17.41	17.40	1	10,651	0.01%
2020/10/22	5	17.34	0	0.00	17.45	5	10,777	0.05%
2020/10/21	3	17.37	5	17.35	17.30	-2	10,929	-0.02%
2020/10/20	2	17.35	0	0.00	17.40	2	10,978	0.02%
2020/10/19	9	17.48	0	0.00	17.40	9	10,950	0.08%
2020/10/16	7	17.46	0	0.00	17.40	7	10,964	0.06%
2020/10/15	2	17.53	0	0.00	17.50	2	10,986	0.02%
2020/10/14	4	17.63	0	0.00	17.55	4	11,015	0.04%
2020/10/13	2.4	17.76	0	0.00	17.55	2.4	10,979	0.02%
2020/10/12	3	17.73	0	0.00	17.80	3	10,960	0.03%
2020/10/08	2.7	17.78	0	0.00	17.80	2.7	11,029	0.02%
2020/10/07	2	17.83	0	0.00	17.80	2	11,093	0.02%
2020/10/06	59	17.81	3	17.85	17.90	56	11,200	0.50%
2020/10/05	55	17.72	0	0.00	17.75	55	11,246	0.49%
2020/09/30	0	0.00	21	17.85	17.65	-21	11,276	-0.19%
2020/09/29	4	17.78	0	0.00	17.70	4	11,284	0.04%
2020/09/28	9	17.69	2	17.65	17.75	7	11,378	0.06%
2020/09/25	16	17.50	2	17.53	17.50	14	11,471	0.12%
2020/09/24	12	17.29	3	17.27	17.25	9	11,389	0.08%
2020/09/23	8	17.72	0	0.00	17.70	8	11,189	0.07%
2020/09/22	7	17.85	3	17.85	17.80	4	11,077	0.04%
2020/09/21	3	18.00	2	18.00	17.95	1	11,089	0.01%
2020/09/18	6	18.10	12	18.05	18.15	-6	11,113	-0.05%
2020/09/17	6	18.04	0	18.15	18.00	6	11,057	0.05%
2020/09/16	1	18.10	13	18.02	18.15	-12	11,101	-0.11%
2020/09/15	6.4	18.06	2	18.08	18.15	4.4	11,089	0.04%
2020/09/14	2	18.00	4	18.05	18.10	-2	11,297	-0.02%
2020/09/11	2.7	18.02	110.8	18.00	18.10	-108.1	11,344	-0.95%	大賣/鉅額交易
2020/09/10	1	17.95	1	17.90	18.05	0	11,362	0.00%
2020/09/09	9	17.95	2	17.90	18.00	7	11,490	0.06%
2020/09/08	0	0.00	20	18.00	18.10	-20	11,601	-0.17%
2020/09/07	2	18.00	1	18.00	18.00	1	11,831	0.01%
2020/09/04	28	17.89	20	17.95	17.80	8	11,982	0.07%
2020/09/03	2	18.00	4	18.00	18.00	-2	11,939	-0.02%
2020/09/02	8	18.03	6	18.00	18.00	2	11,980	0.02%
2020/09/01	5	18.06	0	0.00	18.05	5	11,996	0.04%
2020/08/31	3	18.25	1	18.50	18.05	2	11,938	0.02%
2020/08/28	3	18.38	1	18.45	18.45	2	11,760	0.02%
2020/08/27	20	18.35	5	18.40	18.40	15	11,945	0.13%
2020/08/26	0	0.00	1	18.45	18.50	-1	11,945	-0.01%
2020/08/25	3	18.50	0	0.00	18.45	3	12,090	0.02%
2020/08/24	6	18.44	0	0.00	18.40	6	12,362	0.05%
2020/08/21	1	18.50	3	18.53	18.60	-2	12,414	-0.02%
2020/08/20	11	18.64	4	18.68	18.45	7	12,423	0.06%
2020/08/19	6	18.81	1	18.85	18.80	5	12,273	0.04%
2020/08/18	6	18.85	0	0.00	18.90	6	12,200	0.05%
2020/08/17	0	0.00	3	18.80	18.80	-3	12,283	-0.02%
2020/08/14	8	18.83	1	18.85	18.80	7	12,268	0.06%
2020/08/13	49	18.89	79	18.90	18.95	-30	12,163	-0.25%
2020/08/12	3	20.10	36	20.11	20.15	-33	11,672	-0.28%
2020/08/11	53	20.20	0	0.00	20.15	53	11,323	0.47%
2020/08/10	19	20.31	8	20.32	20.30	11	11,058	0.10%
2020/08/07	22	20.40	8	20.41	20.40	14	10,928	0.13%
2020/08/06	1	20.35	4	20.35	20.40	-3	10,860	-0.03%
2020/08/05	11	20.06	0	0.00	20.15	11	10,867	0.10%
2020/08/04	1	20.00	0	0.00	20.00	1	10,947	0.01%
2020/08/03	30	20.05	0	0.00	20.00	30	10,886	0.28%
2020/07/31	1	20.15	0	0.00	20.10	1	10,802	0.01%
2020/07/30	0	0.00	6	20.10	20.15	-6	10,800	-0.06%
2020/07/29	25	20.07	1	20.00	20.00	24	10,778	0.22%
2020/07/28	2	19.83	3	19.88	19.95	-1	10,876	-0.01%
2020/07/27	64	20.00	12.9	19.91	19.85	51.1	11,090	0.46%
2020/07/24	2	20.05	0	0.00	20.00	2	11,168	0.02%
2020/07/23	0.2	20.15	0	0.00	20.15	0.2	11,310	0.00%
2020/07/22	0.3	20.20	0	0.00	20.20	0.3	11,440	0.00%
2020/07/21	0	0.00	1	20.15	20.20	-1	11,520	-0.01%
2020/07/20	0	0.00	1	20.05	20.05	-1	11,536	-0.01%
2020/07/17	1	20.10	1	20.10	20.10	0	11,630	0.00%
2020/07/16	1	20.05	1	20.10	20.05	0	11,941	0.00%
2020/07/15	2	20.10	0	0.00	20.20	2	11,980	0.02%
2020/07/14	10	20.05	2	20.10	20.05	8	12,057	0.07%
2020/07/13	1.2	20.14	9	20.05	20.05	-7.8	12,172	-0.06%
2020/07/10	4	20.08	1	20.15	20.15	3	12,355	0.02%
2020/07/09	7	20.22	1.3	20.21	20.20	5.7	12,516	0.05%
2020/07/08	1.9	20.32	16	20.26	20.35	-14.1	12,750	-0.11%
2020/07/07	15	20.43	3	20.25	20.35	12	12,910	0.09%
2020/07/06	1	20.20	43.3	20.32	20.50	-42.3	12,931	-0.33%
2020/07/03	5.4	20.15	5	20.20	20.15	0.4	12,943	0.00%
2020/07/02	4	20.09	7	20.10	20.10	-3	13,072	-0.02%
2020/07/01	6	20.00	2	20.00	20.05	4	13,325	0.03%
2020/06/30	0	0.00	1.1	20.05	20.00	-1.1	13,492	-0.01%
2020/06/29	11	19.82	10	19.85	19.90	1	13,603	0.01%
2020/06/24	16	19.93	0	0.00	19.90	16	13,766	0.12%
2020/06/23	12	19.89	5	19.95	19.90	7	14,052	0.05%
2020/06/22	10	19.80	0	0.00	19.90	10	14,208	0.07%
2020/06/19	6	19.80	0	0.00	19.80	6	14,771	0.04%
2020/06/18	17.1	19.91	0	0.00	19.90	17.1	14,923	0.11%
2020/06/17	0	0.00	1	19.90	20.10	-1	15,146	-0.01%
2020/06/16	3	19.90	1	19.90	19.95	2	15,907	0.01%
2020/06/15	9	19.71	2.2	19.71	19.70	6.8	16,606	0.04%
2020/06/12	19	19.70	0	0.00	19.80	19	17,069	0.11%
2020/06/11	5	20.19	11.2	20.20	20.05	-6.2	17,638	-0.04%
2020/06/10	6.3	20.32	24	20.36	20.40	-17.7	17,954	-0.10%
2020/06/09	5	20.32	0	0.00	20.35	5	18,635	0.03%
2020/06/08	0	0.00	33	20.32	20.35	-33	19,268	-0.17%
2020/06/05	29	20.27	160	20.15	20.20	-131	19,397	-0.68%	大賣/鉅額交易
2020/06/04	4	20.30	0	0.00	20.25	4	19,814	0.02%
2020/06/03	2.2	20.26	23	20.30	20.30	-20.8	20,194	-0.10%
2020/06/02	10	19.80	0	0.00	19.90	10	20,134	0.05%
2020/06/01	5	19.68	35	19.79	19.65	-30	20,134	-0.15%
2020/05/28	2	19.55	15	19.55	19.50	-13	19,771	-0.07%
2020/05/27	8	19.46	1	19.50	19.50	7	20,080	0.03%
2020/05/26	0	0.00	0.1	19.50	19.40	-0.1	20,220	0.00%
2020/05/25	9	19.13	0	0.00	19.20	9	20,268	0.04%
2020/05/22	13	19.23	0.1	19.35	19.10	12.9	20,435	0.06%
2020/05/21	2	19.50	6	19.35	19.40	-4	20,539	-0.02%
2020/05/20	6	19.30	0	0.00	19.40	6	20,653	0.03%
2020/05/18	10	19.00	93	19.00	19.00	-83	20,864	-0.40%
2020/05/15	0	0.00	1.9	19.10	19.00	-1.9	20,810	-0.01%
2020/05/14	26.3	19.13	23.5	19.10	19.05	2.8	20,703	0.01%
2020/05/13	1	19.25	1	19.25	19.20	0	20,668	0.00%
2020/05/12	7	19.22	2	19.15	19.15	5	20,684	0.02%
2020/05/11	11	19.45	1	19.25	19.35	10	20,613	0.05%
2020/05/08	0	0.00	12	19.12	19.05	-12	20,489	-0.06%
2020/05/07	7	19.01	38	19.10	18.95	-31	20,559	-0.15%
2020/05/06	1	19.10	0	0.00	18.95	1	20,609	0.00%
2020/05/05	14	19.06	5	19.10	19.05	9	20,639	0.04%
2020/05/04	36	18.98	73	18.95	19.00	-37	20,717	-0.18%
2020/04/30	23	19.43	106	19.45	19.45	-83	20,655	-0.40%	大賣/
2020/04/29	79	19.20	14	19.19	19.20	65	20,648	0.31%
2020/04/28	8	18.81	47	18.85	18.90	-39	20,607	-0.19%
2020/04/27	9	18.27	12	18.30	18.35	-3	21,054	-0.01%
2020/04/24	7	18.11	24	18.07	18.05	-17	21,010	-0.08%
2020/04/23	1	18.05	1.2	18.15	18.05	-0.2	20,911	0.00%
2020/04/22	3	18.03	30	17.97	18.05	-27	20,838	-0.13%
2020/04/21	18	18.09	45	18.26	18.05	-27	20,752	-0.13%
2020/04/20	1	18.55	40	18.55	18.55	-39	20,477	-0.19%
2020/04/17	8	18.88	3	18.73	18.65	5	20,474	0.02%
2020/04/16	2	18.70	4.6	18.71	18.60	-2.6	20,299	-0.01%
2020/04/15	7	18.66	36	18.89	18.90	-29	20,134	-0.14%
2020/04/14	2	18.33	2	18.43	18.50	0	19,874	0.00%
2020/04/13	25.8	18.19	0	0.00	18.15	25.8	19,681	0.13%
2020/04/10	1	18.55	13	18.69	18.70	-12	19,420	-0.06%
2020/04/09	51	18.35	2	18.35	18.35	49	19,230	0.25%
2020/04/08	2.1	18.16	23	18.15	18.30	-20.9	19,084	-0.11%
2020/04/07	3.1	18.10	3	18.23	18.10	0.1	18,940	0.00%
2020/04/06	1	17.80	4.3	17.72	17.95	-3.3	18,833	-0.02%
2020/04/01	15	17.82	0	0.00	17.80	15	18,499	0.08%
2020/03/31	34	18.02	0	0.00	18.05	34	18,287	0.19%
2020/03/30	1	17.80	7	17.92	18.05	-6	18,042	-0.03%
2020/03/27	59	18.13	28	18.29	18.10	31	17,787	0.17%
2020/03/26	1.1	18.00	37	17.90	18.00	-35.9	17,500	-0.21%
2020/03/25	22	17.95	75	17.88	17.95	-53	17,513	-0.30%
2020/03/24	107	17.66	7	17.54	17.50	100	16,969	0.59%	大買/
2020/03/23	26	17.01	12	17.02	17.00	14	16,761	0.08%
2020/03/20	120	17.32	116.3	17.44	17.65	3.7	16,517	0.02%	大買/大賣/
2020/03/19	38.3	16.40	154	16.58	16.15	-115.7	15,734	-0.74%	大賣/鉅額交易
2020/03/18	43	17.60	11	17.45	17.50	32	14,982	0.21%
2020/03/17	38	17.97	0	0.00	17.85	38	14,459	0.26%
2020/03/16	82	18.87	21	18.84	18.75	61	13,625	0.45%
2020/03/13	43	18.75	1	19.30	19.55	42	13,086	0.32%
2020/03/12	21	20.10	3	20.08	20.00	18	12,287	0.15%
2020/03/11	30	20.86	0	0.00	20.75	30	11,610	0.26%
2020/03/10	15	20.72	2	20.65	20.90	13	11,333	0.11%
2020/03/09	16	21.12	27.6	21.05	21.05	-11.6	10,878	-0.11%
2020/03/06	60.1	21.45	0	0.00	21.40	60.1	10,379	0.58%
2020/03/05	2	21.60	1	21.65	21.65	1	10,227	0.01%
2020/03/04	2	21.50	0	0.00	21.50	2	10,210	0.02%
2020/03/03	3	21.48	1	21.45	21.45	2	10,137	0.02%
2020/03/02	30	21.31	8	21.30	21.25	22	10,019	0.22%
2020/02/27	3	21.55	1	21.50	21.55	2	10,055	0.02%
2020/02/26	6	21.60	0	0.00	21.55	6	9,910	0.06%
2020/02/25	8	21.56	1	21.65	21.65	7	9,729	0.07%
2020/02/24	7	21.71	0	0.00	21.70	7	9,605	0.07%
2020/02/21	4	21.91	0	0.00	21.90	4	9,320	0.04%
2020/02/20	5	22.11	0	0.00	22.10	5	9,135	0.05%
2020/02/19	21	22.05	0	0.00	22.15	21	8,980	0.23%
2020/02/18	0.5	21.95	10.5	21.86	21.90	-10.1	8,824	-0.11%
2020/02/17	4	21.80	0	0.00	21.85	4	8,926	0.04%
2020/02/14	3	21.78	0	0.00	21.85	3	8,987	0.03%
2020/02/13	100	21.85	110	21.85	21.85	-10	8,991	-0.11%	大賣/
2020/02/12	6	21.76	5	21.80	21.80	1	9,133	0.01%
2020/02/11	2	21.83	0	0.00	21.75	2	9,100	0.02%
2020/02/10	3	21.68	1	21.70	21.75	2	9,110	0.02%
2020/02/07	0	0.00	1	21.85	21.80	-1	9,049	-0.01%
2020/02/06	3	21.93	2	21.95	21.90	1	9,067	0.01%
2020/02/05	2	21.73	32	21.56	21.75	-30	9,015	-0.33%
2020/02/04	57	21.50	0	0.00	21.60	57	8,980	0.63%
2020/02/03	5	21.10	26	21.14	21.40	-21	9,020	-0.23%
2020/01/31	12	21.65	3	21.55	21.65	9	8,818	0.10%
2020/01/30	36	21.67	50	21.83	21.50	-14	8,640	-0.16%
2020/01/20	5	22.47	0	0.00	22.45	5	7,973	0.06%
2020/01/17	6	22.28	0	0.00	22.30	6	7,876	0.08%
2020/01/16	3	22.20	0	0.00	22.20	3	7,915	0.04%
2020/01/15	4	22.21	0	0.00	22.25	4	7,924	0.05%
2020/01/14	3	22.27	0	0.00	22.30	3	7,920	0.04%
2020/01/13	2	22.00	0	0.00	22.20	2	7,889	0.03%
2020/01/10	111	21.95	0	0.00	22.00	111	7,800	1.42%	大買/鉅額交易
2020/01/09	1	21.95	0	0.00	21.90	1	7,784	0.01%
2020/01/08	3	21.87	10	21.85	21.80	-7	7,815	-0.09%
2020/01/07	1	21.85	4.4	21.86	22.00	-3.4	7,773	-0.04%
2020/01/06	5	21.95	0	0.00	21.90	5	7,792	0.06%
2020/01/03	2	21.98	0	0.00	22.05	2	7,834	0.03%
2020/01/02	1	21.95	0	0.00	22.00	1	7,861	0.01%
2019/12/31	12	22.00	0	0.00	22.00	12	7,849	0.15%
2019/12/30	2.4	22.09	0.3	22.15	22.10	2.1	7,829	0.03%
2019/12/27	11	22.05	0	0.00	22.10	11	7,820	0.14%
2019/12/26	1	21.95	1	22.00	22.00	0	7,860	0.00%
2019/12/25	13	21.95	1.1	21.91	21.95	11.9	8,036	0.15%
2019/12/24	3	21.98	1.2	21.96	21.95	1.8	8,136	0.02%
2019/12/20	4	21.85	345.3	22.15	21.85	-341.3	8,199	-4.16%	大賣/鉅額交易
2019/12/18	1	21.95	1	21.95	22.20	0	7,992	0.00%
2019/12/17	36	21.90	0	0.00	21.95	36	8,077	0.45%
2019/12/16	1	21.80	0	0.00	21.80	1	8,078	0.01%
2019/12/12	0	0.00	1.3	21.80	21.75	-1.3	8,200	-0.02%
2019/12/10	1	21.65	0	0.00	21.65	1	8,385	0.01%
2019/12/09	1	21.65	0	0.00	21.75	1	8,565	0.01%
2019/12/06	12	21.62	0	0.00	21.60	12	8,696	0.14%
2019/12/05	20	21.75	0	0.00	21.70	20	8,719	0.23%
2019/12/04	4	21.63	0	0.00	21.75	4	8,783	0.05%
2019/12/03	124	21.70	0	0.00	21.75	124	8,850	1.40%	大買/鉅額交易
2019/12/02	0	0.00	0.5	21.75	21.70	-0.5	8,940	-0.01%
2019/11/29	3	21.77	0	0.00	21.70	3	8,940	0.03%
2019/11/28	1	21.85	0	0.00	21.90	1	8,922	0.01%
2019/11/27	1	21.85	10	21.90	21.95	-9	9,056	-0.10%
2019/11/26	1	22.00	0	0.00	21.75	1	9,130	0.01%
2019/11/25	5	21.86	0	0.00	21.90	5	8,720	0.06%
2019/11/22	1	21.70	0	0.00	21.75	1	8,910	0.01%
2019/11/21	2	21.70	0	0.00	21.70	2	9,034	0.02%
2019/11/20	1	21.85	0	0.00	21.90	1	8,972	0.01%
2019/11/19	36	21.90	2	21.90	21.90	34	9,012	0.38%
2019/11/18	1	21.80	0	0.00	21.90	1	9,096	0.01%
2019/11/15	10	21.80	0	0.00	21.80	10	9,174	0.11%
2019/11/14	5	21.66	5	21.70	21.60	0	9,331	0.00%
2019/11/13	1	21.85	0	0.00	21.80	1	9,501	0.01%
2019/11/12	2	22.00	0	0.00	22.00	2	10,102	0.02%
2019/11/11	12	21.90	40	21.85	22.00	-28	10,672	-0.26%
2019/11/08	1.2	22.26	0.1	22.30	22.30	1.2	10,799	0.01%
2019/11/07	1	22.30	7	22.35	22.35	-6	11,049	-0.05%
2019/11/06	4	22.35	0	0.00	22.40	4	11,094	0.04%
2019/11/05	1	22.15	0	0.00	22.30	1	11,250	0.01%
2019/11/01	1	21.85	0	0.00	22.05	1	11,523	0.01%
2019/10/31	0	0.00	84	21.95	21.90	-84	11,689	-0.72%
2019/10/30	0	0.00	4	21.74	21.80	-4	11,664	-0.03%
2019/10/29	0	0.00	0.4	21.60	21.60	-0.4	11,879	0.00%
2019/10/22	2	21.30	0	0.00	21.35	2	12,355	0.02%
2019/10/16	0	0.00	10	21.20	21.25	-10	12,497	-0.08%
2019/10/15	60	21.15	5	21.14	21.20	55	12,529	0.44%
2019/10/14	0	21.20	0.2	21.20	21.20	-0.1	12,570	0.00%
2019/10/09	4	21.03	0	0.00	21.10	4	12,596	0.03%
2019/10/08	3	21.10	0	0.00	21.20	3	12,633	0.02%
2019/10/03	21	21.10	0	0.00	21.05	21	12,971	0.16%
2019/10/02	0	0.00	0.4	21.30	21.20	-0.4	12,951	0.00%
2019/09/26	4	21.10	0	0.00	21.15	4	12,765	0.03%
2019/09/25	0	0.00	25	21.14	21.15	-25	12,843	-0.19%
2019/09/23	1	21.30	1	21.20	21.25	0	12,895	0.00%
2019/09/19	0	0.00	5.3	21.17	21.20	-5.3	12,766	-0.04%
2019/09/18	0	0.00	1	21.30	21.20	-1	12,728	-0.01%
2019/09/17	0	0.00	2.2	21.01	21.10	-2.2	12,648	-0.02%
2019/09/12	11	21.00	18	20.97	20.95	-7	12,772	-0.05%
2019/09/10	12	20.64	10	20.80	20.85	2	12,801	0.02%
2019/09/09	1	20.45	10	20.45	20.50	-9	12,754	-0.07%
2019/09/06	10	20.25	45	20.30	20.30	-35	12,782	-0.27%
2019/09/05	0.3	20.20	0	0.00	20.15	0.3	12,841	0.00%
2019/09/03	2	19.93	2	19.95	19.90	0	13,435	0.00%
2019/09/02	1	20.00	0	0.00	20.00	1	13,540	0.01%
2019/08/30	46	19.70	0	0.00	19.95	46	13,619	0.34%
2019/08/29	15	19.60	0	0.00	19.70	15	13,587	0.11%
2019/08/28	6	19.71	0	0.00	19.65	6	13,623	0.04%
2019/08/27	8	19.71	0	0.00	19.75	8	13,695	0.06%
2019/08/26	11	19.68	0	0.00	19.65	11	13,660	0.08%
2019/08/23	1	19.85	25.2	19.90	19.90	-24.2	13,694	-0.18%
2019/08/22	7	19.85	0	0.00	19.90	7	13,762	0.05%
2019/08/21	5.6	19.86	1	19.90	19.85	4.6	14,122	0.03%
2019/08/20	6	19.95	0	0.00	19.95	6	14,070	0.04%
2019/08/19	27	19.93	0	0.00	19.95	27	14,005	0.19%
2019/08/16	2	19.50	3	19.53	19.85	-1	13,875	-0.01%
2019/08/15	31	19.68	0	0.00	19.65	31	13,621	0.23%
2019/08/14	3	21.40	33	21.48	21.50	-30	13,136	-0.23%
2019/08/13	8	21.24	15	21.28	21.20	-7	12,625	-0.06%
2019/08/12	0	0.00	83	21.45	21.40	-83	12,379	-0.67%
2019/08/08	3	21.25	1.8	21.35	21.35	1.2	12,229	0.01%
2019/08/07	93	21.25	0	0.00	21.25	93	12,227	0.76%
2019/08/01	3	21.73	22	21.70	21.60	-19	11,832	-0.16%
2019/07/31	5	21.85	0	0.00	21.95	5	11,746	0.04%
2019/07/30	0.8	21.80	5	21.88	21.85	-4.2	11,457	-0.04%
2019/07/29	0	0.00	1	21.75	21.70	-1	11,429	-0.01%
2019/07/26	1	21.70	0	0.00	21.70	1	11,397	0.01%
2019/07/25	90	21.45	0	0.00	21.70	90	11,489	0.78%
2019/07/24	0	0.00	8	21.41	21.45	-8	11,645	-0.07%
2019/07/23	16	21.44	0	0.00	21.40	16	11,654	0.14%
2019/07/22	2	21.45	0.5	21.45	21.40	1.5	11,606	0.01%
2019/07/19	1	21.35	1	21.30	21.35	0	11,637	0.00%
2019/07/15	1	21.20	0	0.00	21.20	1	11,519	0.01%
2019/07/12	6	21.19	2.3	21.16	21.20	3.7	11,468	0.03%
2019/07/11	21	21.15	0	0.00	21.20	21	11,363	0.18%
2019/07/10	0	0.00	12	20.95	21.00	-12	11,190	-0.11%
2019/07/08	13	20.85	3	20.90	20.90	10	11,069	0.09%
2019/07/05	3	20.88	5	20.85	20.90	-2	11,100	-0.02%
2019/07/04	2	20.85	0	0.00	20.90	2	11,132	0.02%
2019/07/03	11	20.75	0	0.00	20.80	11	11,133	0.10%
2019/07/01	0	0.00	3.5	20.81	20.75	-3.5	11,019	-0.03%
2019/06/27	3.1	20.90	1	20.90	21.00	2.1	10,963	0.02%
2019/06/26	10	20.85	0	0.00	20.80	10	10,968	0.09%
2019/06/24	0	0.00	12	20.95	20.95	-12	10,948	-0.11%
2019/06/21	12	20.85	0.1	20.80	20.75	11.9	10,882	0.11%
2019/06/20	41	20.95	0	0.00	20.90	41	10,707	0.38%
2019/06/19	0	0.00	12	20.89	21.00	-12	10,603	-0.11%
2019/06/17	2	20.60	0	0.00	20.65	2	10,326	0.02%
2019/06/13	2	20.25	2	20.30	20.45	0	10,214	0.00%
2019/06/12	2.1	20.33	0	0.00	20.45	2.1	10,194	0.02%
2019/06/11	5	20.98	10.1	20.95	20.80	-5.1	9,793	-0.05%
2019/06/10	0	0.00	2	21.40	21.40	-2	9,409	-0.02%
2019/06/06	0	0.00	2	21.18	21.30	-2	9,389	-0.02%
2019/06/05	0	0.00	105	21.00	21.10	-105	9,333	-1.12%	大賣/鉅額交易
2019/06/04	10	20.95	0	0.00	21.00	10	9,266	0.11%
2019/06/03	0	0.00	4	20.90	21.00	-4	9,202	-0.04%
2019/05/31	0	0.00	7	20.80	20.95	-7	9,113	-0.08%
2019/05/30	0	0.00	18	20.71	20.75	-18	8,921	-0.20%
2019/05/29	0	0.00	10	20.45	20.50	-10	8,907	-0.11%
2019/05/28	0	0.00	1	20.40	20.55	-1	8,985	-0.01%
2019/05/21	0	0.00	1	20.30	20.40	-1	8,763	-0.01%
2019/05/20	1	20.05	0	0.00	20.05	1	8,592	0.01%
2019/05/15	0	0.00	2	20.10	20.00	-2	8,434	-0.02%
2019/05/14	0	0.00	2	19.90	19.95	-2	8,454	-0.02%
2019/05/13	1	20.05	5	20.05	20.05	-4	8,375	-0.05%
2019/05/10	1	20.10	0	0.00	20.10	1	8,407	0.01%
2019/05/09	8	20.01	2	20.05	20.05	6	8,385	0.07%
2019/05/08	1	20.05	0	0.00	20.20	1	8,300	0.01%
2019/05/06	12	20.01	2.1	20.00	20.00	9.9	8,299	0.12%
2019/05/03	0	0.00	1	20.20	20.20	-1	8,142	-0.01%
2019/05/02	28	20.23	4	20.33	20.25	24	8,057	0.30%
2019/04/30	12	20.15	14	20.24	20.20	-2	7,910	-0.03%
2019/04/29	2	19.80	11	19.80	19.90	-9	7,609	-0.12%
2019/04/26	2	19.60	2	19.70	19.70	0	7,604	0.00%
2019/04/24	6	19.55	14	19.54	19.60	-8	7,527	-0.11%
2019/04/22	2.5	19.31	0.1	19.35	19.35	2.4	7,517	0.03%
2019/04/18	5	19.13	0	0.00	19.20	5	7,597	0.07%
2019/04/17	2	19.20	0.3	19.20	19.25	1.7	7,701	0.02%
2019/04/12	2	19.10	40	19.10	19.25	-38	7,775	-0.49%
2019/04/11	14.1	19.25	0	0.00	19.20	14.1	7,745	0.18%
2019/04/10	0	0.00	3	19.30	19.30	-3	7,714	-0.04%
2019/04/09	1	19.25	0	0.00	19.25	1	7,695	0.01%
2019/04/08	5	19.25	0	0.00	19.25	5	7,734	0.06%
2019/04/02	0	0.00	10	19.30	19.25	-10	7,731	-0.13%
2019/04/01	0	0.00	10	19.35	19.25	-10	7,772	-0.13%
2019/03/28	1	19.05	0	19.10	19.05	1	7,613	0.01%
2019/03/25	0	0.00	30	19.10	19.15	-30	7,900	-0.38%
2019/03/22	0	0.00	23	19.28	19.25	-23	7,883	-0.29%
2019/03/21	0	0.00	15.8	19.30	19.35	-15.8	7,913	-0.20%
2019/03/20	5	19.25	10	19.20	19.30	-5	7,963	-0.06%
2019/03/19	2	19.18	3.4	19.21	19.20	-1.4	7,904	-0.02%
2019/03/18	2	19.05	1	19.10	19.10	1	7,873	0.01%
2019/03/15	1	19.00	11	19.00	19.00	-10	7,920	-0.13%
2019/03/14	4	18.99	0	0.00	18.95	4	7,832	0.05%
2019/03/13	1	18.90	0	0.00	18.95	1	7,925	0.01%
2019/03/12	0	0.00	10	18.90	18.90	-10	7,962	-0.13%
2019/03/11	0	0.00	0	18.85	18.75	0	7,961	0.00%
2019/03/08	2	18.73	2	18.73	18.75	0	7,958	0.00%
2019/03/07	8	18.81	0	0.00	18.80	8	8,163	0.10%
2019/03/06	0.5	18.90	0	0.00	18.90	0.5	8,165	0.01%
2019/03/05	0	0.00	5	18.80	18.85	-5	8,175	-0.06%
2019/03/04	2	18.90	10	18.85	18.85	-8	8,200	-0.10%
2019/02/27	0	0.00	2	18.83	18.90	-2	8,112	-0.02%
2019/02/26	0	0.00	22.7	18.74	18.70	-22.7	7,957	-0.29%
2019/02/21	2	18.50	0	0.00	18.60	2	7,828	0.03%
2019/02/20	0	0.00	12	18.51	18.55	-12	7,842	-0.15%
2019/02/19	1	18.45	0	0.00	18.45	1	7,774	0.01%
2019/02/18	0	0.00	0.5	18.50	18.45	-0.5	7,771	-0.01%
2019/02/15	12.2	18.39	12	18.35	18.30	0.2	7,738	0.00%
2019/02/14	0	0.00	2.4	18.40	18.40	-2.4	7,675	-0.03%
2019/02/13	1	18.40	1	18.45	18.40	0	7,614	0.00%
2019/02/12	8	18.50	0	0.00	18.50	8	7,519	0.11%
2019/02/11	0	0.00	2	18.50	18.45	-2	7,493	-0.03%
2019/01/28	1	18.40	0	0.00	18.45	1	7,326	0.01%
2019/01/24	1	18.25	5	18.25	18.30	-4	7,206	-0.06%
2019/01/23	1	18.20	0	0.00	18.25	1	7,352	0.01%
2019/01/22	1	18.15	0	0.00	18.20	1	7,402	0.01%
2019/01/21	5	18.30	2.5	18.28	18.20	2.5	7,363	0.03%
2019/01/18	0	0.00	20	18.15	18.25	-20	7,347	-0.27%
2019/01/17	5	17.95	2	18.05	18.05	3	7,364	0.04%
2019/01/16	0	0.00	3	18.05	17.95	-3	7,476	-0.04%
2019/01/14	2	17.90	5	17.85	18.00	-3	7,440	-0.04%
2019/01/10	5	17.85	0	0.00	17.95	5	7,570	0.07%
2019/01/07	0.5	17.75	12	17.65	17.80	-11.5	7,729	-0.15%
2019/01/04	0	0.00	8	17.40	17.40	-8	7,848	-0.10%
2019/01/02	3	17.43	2.1	17.52	17.40	0.9	8,432	0.01%
2018/12/26	1	17.35	0.6	17.35	17.30	0.4	8,684	0.00%
2018/12/25	6	17.36	13	17.35	17.35	-7	8,679	-0.08%
2018/12/24	2	17.40	0	0.00	17.55	2	8,713	0.02%
2018/12/21	9	17.45	1	17.45	17.40	8	8,760	0.09%
2018/12/20	0	0.00	10	17.50	17.55	-10	8,755	-0.11%
2018/12/18	8	17.48	0	0.00	17.45	8	8,639	0.09%
2018/12/17	1	17.55	0	0.00	17.55	1	8,761	0.01%
2018/12/14	23	17.52	0	0.00	17.55	23	8,798	0.26%
2018/12/13	1	17.55	0	0.00	17.60	1	8,807	0.01%
2018/12/12	5	17.58	0	0.00	17.60	5	8,817	0.06%
2018/12/10	2	17.55	0	0.00	17.60	2	8,851	0.02%
2018/12/04	0.1	17.85	0	0.00	17.85	0.1	8,735	0.00%
2018/12/03	3	17.75	0	0.00	17.75	3	8,694	0.03%
2018/11/30	1	17.60	0	0.00	17.55	1	8,695	0.01%
2018/11/29	1	17.65	0	0.00	17.65	1	8,555	0.01%
2018/11/23	1	17.55	0	0.00	17.60	1	8,495	0.01%
2018/11/22	1	17.60	0.1	17.65	17.65	0.9	8,528	0.01%
2018/11/20	1	17.70	0	0.00	17.70	1	8,561	0.01%
2018/11/19	1	17.80	5	17.85	17.80	-4	8,565	-0.05%
2018/11/16	1	17.70	5	17.70	17.80	-4	8,575	-0.05%
2018/11/13	3	17.50	0	0.00	17.60	3	8,848	0.03%
2018/11/08	13	17.63	0	0.00	17.70	13	9,848	0.13%
2018/11/07	0	0.00	10	17.55	17.65	-10	9,919	-0.10%
2018/11/06	2	17.50	0.1	17.55	17.55	1.9	10,113	0.02%
2018/11/02	0	0.00	0.3	17.50	17.50	-0.3	10,551	0.00%
2018/10/31	1	17.35	0	0.00	17.45	1	10,817	0.01%
2018/10/30	15	17.22	0	0.00	17.35	15	10,711	0.14%
2018/10/26	3	17.15	12	17.10	17.25	-9	10,803	-0.08%
2018/10/25	1	17.15	0	0.00	17.25	1	10,853	0.01%
2018/10/24	25	17.19	1	17.35	17.30	24	11,042	0.22%
2018/10/23	1	17.35	0	0.00	17.30	1	11,101	0.01%
2018/10/22	9	17.45	0	0.00	17.50	9	11,146	0.08%
2018/10/19	1	17.45	0	0.00	17.55	1	11,180	0.01%
2018/10/18	1	17.40	0	0.00	17.50	1	11,035	0.01%
2018/10/17	30	17.50	0	0.00	17.50	30	11,046	0.27%
2018/10/16	1	17.45	0	0.00	17.50	1	10,974	0.01%
2018/10/15	24	17.51	0	0.00	17.45	24	10,855	0.22%
2018/10/12	2	17.35	0	0.00	17.75	2	10,710	0.02%
2018/10/11	64	17.68	0	0.00	17.50	64	10,559	0.61%
2018/10/09	1	18.05	0	0.00	18.10	1	9,993	0.01%
2018/10/08	11	18.09	0	0.00	18.05	11	9,952	0.11%
2018/10/05	6	18.03	0	0.00	18.00	6	9,914	0.06%
2018/10/04	3	18.25	0	0.00	18.15	3	9,755	0.03%
2018/10/03	0.9	18.40	41	18.35	18.40	-40.1	9,623	-0.42%
2018/10/02	1.4	18.41	1.6	18.48	18.35	-0.2	9,619	0.00%
2018/10/01	8.6	18.50	0	0.00	18.55	8.6	9,520	0.09%
2018/09/28	1	18.45	0	0.00	18.50	1	9,562	0.01%
2018/09/27	4	18.45	3	18.50	18.50	1	9,516	0.01%
2018/09/26	0.2	18.45	0.7	18.45	18.45	-0.6	9,434	-0.01%
2018/09/25	2	18.45	0.1	18.45	18.45	1.9	9,466	0.02%
2018/09/21	0	0.00	109	18.45	18.50	-109	9,403	-1.16%	大賣/鉅額交易
2018/09/20	0	0.00	2.5	18.26	18.30	-2.5	9,211	-0.03%
2018/09/19	7	18.10	0	0.00	18.15	7	9,210	0.08%
2018/09/18	1	18.00	128.2	17.95	18.05	-127.2	9,231	-1.38%	大賣/鉅額交易
2018/09/14	1.7	17.97	9	17.96	18.00	-7.3	9,266	-0.08%
2018/09/13	0	0.00	309	17.95	18.00	-309	9,298	-3.32%	大賣/鉅額交易
2018/09/11	2	17.75	11	17.75	17.85	-9	9,380	-0.10%
2018/09/10	2	17.75	0	0.00	17.85	2	9,572	0.02%
2018/09/06	2	17.75	0	0.00	17.75	2	9,844	0.02%
2018/09/05	8	17.80	0	0.00	17.80	8	9,826	0.08%
2018/09/04	1	18.00	0	0.00	18.00	1	9,801	0.01%
2018/08/31	1	17.90	5	18.00	18.00	-4	9,980	-0.04%
2018/08/30	110	17.90	3	18.00	17.95	107	10,074	1.06%	大買/鉅額交易
2018/08/27	5	17.80	0	0.00	17.80	5	10,144	0.05%
2018/08/24	0	0.00	1	17.85	17.85	-1	10,181	-0.01%
2018/08/21	4	17.81	3	17.85	17.90	1	10,681	0.01%
2018/08/20	0	0.00	16	17.72	17.75	-16	10,650	-0.15%
2018/08/17	2	17.60	0	0.00	17.55	2	10,577	0.02%
2018/08/16	74	17.40	1	17.45	17.45	73	10,537	0.69%
2018/08/15	12	18.66	0.1	18.65	18.65	11.9	10,139	0.12%
2018/08/14	12	18.60	1	18.60	18.70	11	9,689	0.11%
2018/08/13	35	18.57	0	0.00	18.55	35	9,543	0.37%
2018/08/10	14	18.75	5	18.70	18.75	9	9,299	0.10%
2018/08/08	3	18.40	5	18.40	18.40	-2	8,856	-0.02%
2018/08/07	4	18.25	0.2	18.30	18.25	3.8	8,738	0.04%
2018/08/02	9	18.25	0	0.00	18.25	9	8,494	0.11%
2018/08/01	4	18.28	0.1	18.30	18.35	3.9	8,438	0.05%
2018/07/31	3	18.15	1	18.10	18.35	2	8,385	0.02%
2018/07/30	0	0.00	2	18.05	18.10	-2	8,112	-0.02%
2018/07/27	10.5	17.95	0	0.00	18.00	10.5	7,968	0.13%
2018/07/24	5	17.95	0	0.00	17.95	5	7,899	0.06%
2018/07/23	407	17.90	1	17.90	17.95	406	7,938	5.11%	大買/鉅額交易
2018/07/16	16	17.72	0	0.00	17.70	16	8,056	0.20%
2018/07/13	5	17.80	0	0.00	17.80	5	8,103	0.06%
2018/07/06	6	17.52	3.5	17.60	17.55	2.5	8,193	0.03%
2018/07/03	7	17.54	0	0.00	17.50	7	8,303	0.08%
2018/06/28	3	17.53	0	0.00	17.50	3	8,117	0.04%
2018/06/27	1	17.55	0	0.00	17.50	1	8,061	0.01%
2018/06/26	3	17.60	0	0.00	17.55	3	7,998	0.04%
2018/06/21	2	17.65	0.9	17.70	17.60	1.1	7,786	0.01%
2018/06/20	1	17.65	0	0.00	17.65	1	7,829	0.01%
2018/06/19	4	17.65	0	0.00	17.60	4	7,755	0.05%
2018/06/15	3	17.75	0	0.00	17.85	3	7,568	0.04%
2018/06/14	6	17.86	0	0.00	17.80	6	7,344	0.08%
2018/06/12	151	17.95	0	0.00	18.05	151	7,514	2.01%	大買/鉅額交易
2018/06/11	0	0.00	40	18.10	18.05	-40	7,448	-0.54%
2018/06/06	5	17.90	3.5	17.95	17.95	1.5	7,347	0.02%
2018/06/05	5	17.84	5	17.95	17.95	0	7,344	0.00%
2018/06/04	6	17.79	0	0.00	17.80	6	7,283	0.08%
2018/05/31	2	17.65	0	0.00	17.90	2	7,237	0.03%
2018/05/30	4	17.73	0	0.00	17.65	4	6,865	0.06%
2018/05/29	12	17.82	7	17.81	17.90	5	6,737	0.07%
2018/05/28	6	17.80	0	0.00	17.85	6	6,772	0.09%
2018/05/25	1	17.75	10	17.75	17.75	-9	6,837	-0.13%
2018/05/24	27	17.74	0	0.00	17.75	27	6,835	0.40%
2018/05/22	2	17.80	0	0.00	17.80	2	6,857	0.03%
2018/05/21	0	0.00	14.8	17.85	17.90	-14.8	6,942	-0.21%
2018/05/18	2	17.88	0	0.00	17.80	2	7,018	0.03%
2018/05/17	2	17.90	0	0.00	17.90	2	7,132	0.03%
2018/05/14	2	17.85	0	0.00	17.90	2	7,812	0.03%
2018/05/09	1	17.75	0	0.00	17.75	1	8,278	0.01%
2018/05/08	1	17.75	0	0.00	17.80	1	8,549	0.01%
2018/05/03	0	0.00	163.3	17.95	17.90	-163.3	8,633	-1.89%	大賣/鉅額交易
2018/05/02	1	17.95	0	0.00	18.00	1	8,694	0.01%
2018/04/27	1	17.80	0	0.00	17.85	1	8,665	0.01%
2018/04/26	0	0.00	11	17.80	17.85	-11	8,693	-0.13%
2018/04/25	4	17.76	2	17.70	17.80	2	8,686	0.02%
2018/04/24	1	17.80	1	17.75	17.75	0	8,746	0.00%
2018/04/23	0	0.00	9	17.76	17.80	-9	8,847	-0.10%
2018/04/20	1	17.80	0	0.00	17.75	1	8,867	0.01%
2018/04/19	1	17.85	100	17.80	17.85	-99	8,890	-1.11%
2018/04/18	2	17.70	0	0.00	17.75	2	8,876	0.02%
2018/04/13	0	0.00	1	17.80	17.80	-1	9,015	-0.01%
2018/04/12	1	17.75	1	17.80	17.80	0	9,163	0.00%
2018/04/10	1	17.65	0	0.00	17.80	1	9,366	0.01%
2018/04/03	0	0.00	9	17.45	17.50	-9	9,303	-0.10%
2018/04/02	1	17.55	0	0.00	17.55	1	9,337	0.01%
2018/03/30	5	17.55	2	17.55	17.60	3	9,444	0.03%
2018/03/27	2	17.55	0	0.00	17.60	2	9,378	0.02%
2018/03/26	2	17.38	0	0.00	17.45	2	9,332	0.02%
2018/03/23	2	17.48	0	0.00	17.45	2	9,329	0.02%
2018/03/22	0	0.00	3	17.60	17.60	-3	9,279	-0.03%
2018/03/21	0	0.00	3	17.55	17.60	-3	9,264	-0.03%
2018/03/20	45	17.55	0	0.00	17.55	45	9,377	0.48%
2018/03/19	4.5	17.56	0	0.00	17.60	4.5	9,332	0.05%
2018/03/16	0	0.00	5.3	17.48	17.60	-5.3	9,311	-0.06%
2018/03/15	1	17.45	0	0.00	17.40	1	9,048	0.01%
2018/03/14	1	17.40	2	17.45	17.45	-1	9,037	-0.01%
2018/03/13	0.2	17.40	2.6	17.40	17.45	-2.4	9,082	-0.03%
2018/03/12	2	17.35	0	0.00	17.35	2	8,968	0.02%
2018/03/09	0	0.00	28.6	17.25	17.25	-28.6	8,979	-0.32%
2018/03/08	2	17.15	0	0.00	17.15	2	9,006	0.02%
2018/03/07	0	0.00	0	17.15	17.10	0	9,156	0.00%
2018/03/06	11	17.10	0	0.00	17.10	11	9,200	0.12%
2018/03/05	0	0.00	1	17.00	16.95	-1	9,444	-0.01%
2018/02/23	2.5	16.98	0	0.00	17.05	2.5	9,122	0.03%
2018/02/12	1	16.70	11	16.71	16.75	-10	9,226	-0.11%
2018/02/09	3	16.65	0	0.00	16.65	3	9,147	0.03%
2018/02/08	0	0.00	10	16.80	16.80	-10	9,019	-0.11%
2018/02/07	1	16.90	0	0.00	16.90	1	8,990	0.01%
2018/02/06	6	16.69	20	16.70	16.60	-14	8,789	-0.16%
2018/02/05	4	17.11	0	0.00	17.10	4	8,392	0.05%
2018/02/01	2	17.35	0	0.00	17.40	2	8,124	0.02%
2018/01/29	0	0.00	2	17.40	17.40	-2	7,743	-0.03%
2018/01/25	20	17.40	0	0.00	17.40	20	7,627	0.26%
2018/01/24	1.1	17.29	1	17.30	17.25	0.1	7,529	0.00%
2018/01/22	2	17.35	2	17.35	17.40	0	7,520	0.00%
2018/01/19	0	0.00	6	17.40	17.45	-6	7,476	-0.08%
2018/01/18	5	17.50	6.3	17.50	17.50	-1.3	7,445	-0.02%
2018/01/16	0	0.00	11	17.40	17.40	-11	7,316	-0.15%
2018/01/15	1	17.25	0	0.00	17.35	1	7,314	0.01%
2018/01/12	0	0.00	66	17.25	17.30	-66	7,354	-0.90%
2018/01/11	1	17.20	5	17.20	17.25	-4	7,314	-0.05%
2018/01/10	1	17.25	0	0.00	17.30	1	7,440	0.01%
2018/01/09	1	17.25	1.3	17.30	17.30	-0.3	7,418	0.00%
2018/01/08	0	0.00	1	17.30	17.30	-1	7,430	-0.01%
2018/01/05	0	0.00	3	16.98	17.15	-3	7,285	-0.04%
2018/01/04	0	0.00	9	16.90	16.95	-9	7,233	-0.12%
2018/01/03	9	16.85	0	0.00	16.90	9	7,272	0.12%