華南金 (2880)-元大-員林中山券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
22.40
漲跌
▼0.55
漲幅
-2.40%
成交量
20,187張
產業
上市金融類股
1539人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華南金 (2880)籌碼相關－元大-員林中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-員林中山券商分點個股進出
元大-員林中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	53.2	22.48	100	22.35	22.40	-46.8	10,148	-0.46%
2024/04/15	0	0.00	1	23.00	22.95	-1	9,885	-0.01%
2024/04/12	2	22.95	2	23.00	23.00	0	9,824	0.00%
2024/04/11	1	23.20	0	23.20	23.20	1	9,588	0.01%
2024/04/09	0	0.00	6	23.10	23.20	-6	9,512	-0.06%
2024/04/08	0	0.00	2.4	23.02	23.10	-2.4	9,446	-0.03%
2024/04/03	6	22.95	0	0.00	22.85	6	9,417	0.06%
2024/04/02	0.1	23.15	0	23.05	23.20	0	9,368	0.00%
2024/04/01	1	23.20	0	0.00	23.20	1	9,412	0.01%
2024/03/29	0	0.00	21	23.10	23.15	-21	9,418	-0.22%
2024/03/26	0	0.00	11	23.08	23.05	-11	9,034	-0.12%
2024/03/25	11	22.88	0	0.00	22.90	11	8,974	0.12%
2024/03/22	2.1	22.95	0.2	22.90	22.95	1.9	8,953	0.02%
2024/03/21	100	22.95	3	22.92	23.00	97	8,805	1.10%
2024/03/20	3.4	22.66	0.1	22.60	22.55	3.3	8,693	0.04%
2024/03/19	21.5	22.81	6	22.84	22.80	15.5	8,611	0.18%
2024/03/18	54	23.02	6	23.00	22.95	48	8,441	0.57%
2024/03/15	368	22.85	28	22.88	23.00	340	8,256	4.12%	大買/鉅額交易
2024/03/14	6	22.73	74.8	22.60	22.80	-68.8	7,861	-0.88%
2024/03/13	1	22.05	11	22.15	22.15	-10	7,452	-0.13%
2024/03/12	10	22.00	0	0.00	22.05	10	7,346	0.14%
2024/03/11	0.6	22.04	0.2	22.00	22.00	0.4	7,352	0.01%
2024/03/08	0	0.00	32	21.97	22.00	-32	7,333	-0.44%
2024/03/07	1	21.85	4	21.85	21.85	-3	7,168	-0.04%
2024/03/06	20	21.70	0.5	21.85	21.80	19.5	7,130	0.27%
2024/03/05	20	21.70	0	0.00	21.70	20	7,926	0.25%
2024/03/04	0	21.80	0	0.00	21.75	0	7,954	0.00%
2024/02/29	0.1	21.85	0	0.00	22.00	0.1	8,180	0.00%
2024/02/27	0.1	21.70	0	0.00	21.85	0.1	8,013	0.00%
2024/02/26	16	21.65	0	0.00	21.60	16	7,956	0.20%
2024/02/22	0	21.80	3	21.80	21.70	-3	8,148	-0.04%
2024/02/21	0.1	21.80	0	0.00	21.80	0.1	8,156	0.00%
2024/02/20	1.4	21.89	0.5	21.90	21.85	0.9	8,256	0.01%
2024/02/19	11	21.90	7.6	21.84	21.90	3.4	8,389	0.04%
2024/02/15	6.5	21.64	0	0.00	21.75	6.5	8,605	0.08%
2024/02/05	0.1	21.85	0	0.00	21.75	0.1	8,515	0.00%
2024/02/02	5	21.87	0	0.00	21.90	5	8,448	0.06%
2024/02/01	1.1	21.85	0	0.00	21.85	1.1	8,461	0.01%
2024/01/31	0.1	21.70	0	0.00	21.60	0.1	8,431	0.00%
2024/01/30	24	21.57	16	21.60	21.50	8	8,387	0.10%
2024/01/29	0	0.00	25	21.74	21.75	-25	8,452	-0.30%
2024/01/26	1	21.50	15	21.60	21.65	-14	8,481	-0.17%
2024/01/25	9	21.40	0	0.00	21.40	9	8,491	0.11%
2024/01/24	5.7	21.36	0	0.00	21.40	5.7	8,466	0.07%
2024/01/23	2	21.30	0	0.00	21.35	2	8,485	0.02%
2024/01/22	0	0.00	20	21.28	21.25	-20	8,592	-0.23%
2024/01/18	0	0.00	2	21.10	21.10	-2	8,609	-0.02%
2024/01/17	31.7	21.16	0	0.00	21.05	31.7	8,642	0.37%
2024/01/16	31.2	21.63	0	0.00	21.45	31.2	8,394	0.37%
2024/01/15	46.1	21.90	10	22.00	21.85	36.1	8,238	0.44%
2024/01/11	0	0.00	3	22.15	22.10	-3	8,423	-0.04%
2024/01/10	0	0.00	5	21.95	21.95	-5	8,392	-0.06%
2024/01/09	3	22.05	0	0.00	21.95	3	8,369	0.04%
2024/01/08	0	0.00	10	22.20	22.20	-10	8,386	-0.12%
2024/01/05	20	22.05	9	22.10	22.05	11	8,390	0.13%
2024/01/03	31	22.05	6.2	22.00	22.00	24.8	8,763	0.28%
2024/01/02	1	22.35	10	22.20	22.35	-9	8,734	-0.10%
2023/12/29	1	22.35	0	0.00	22.35	1	8,785	0.01%
2023/12/28	0	0.00	7	22.35	22.40	-7	9,047	-0.08%
2023/12/27	0	0.00	13.7	22.20	22.25	-13.7	9,000	-0.15%
2023/12/26	0	0.00	40	22.16	22.20	-40	8,957	-0.45%
2023/12/25	0.1	21.95	0	0.00	21.95	0.1	8,979	0.00%
2023/12/21	37	21.75	0	0.00	21.85	37	9,195	0.40%
2023/12/20	11	22.00	0	0.00	21.90	11	9,149	0.12%
2023/12/15	3	22.30	0	0.00	22.25	3	9,172	0.03%
2023/12/14	0	0.00	0.3	22.30	22.40	-0.3	9,009	0.00%
2023/12/13	0	0.00	3	22.15	22.20	-3	8,829	-0.03%
2023/12/11	0	0.00	15	22.20	22.20	-15	9,087	-0.17%
2023/12/08	0	0.00	24	22.05	22.10	-24	9,091	-0.26%
2023/12/07	0.1	22.00	0	0.00	22.00	0.1	9,126	0.00%
2023/12/06	0	0.00	0.1	22.10	22.15	-0.1	9,160	0.00%
2023/12/05	1	21.80	0	0.00	22.00	1	9,092	0.01%
2023/12/04	0	0.00	1	21.90	21.90	-1	9,084	-0.01%
2023/12/01	9.1	21.97	0.1	21.95	21.95	9	9,145	0.10%
2023/11/30	0	0.00	22	22.25	22.25	-22	9,118	-0.24%
2023/11/29	0	0.00	3	22.10	22.05	-3	8,298	-0.04%
2023/11/28	2	22.05	119	22.09	22.10	-117	8,178	-1.43%	大賣/鉅額交易
2023/11/27	20	21.75	21	22.10	21.85	-1	8,488	-0.01%
2023/11/23	0.5	21.70	0	0.00	21.80	0.5	8,388	0.01%
2023/11/22	0.4	21.80	2	21.65	21.80	-1.6	8,363	-0.02%
2023/11/21	0	0.00	62.1	21.79	21.85	-62.1	8,432	-0.74%
2023/11/20	1.1	21.45	0	0.00	21.60	1.1	8,468	0.01%
2023/11/17	2	21.60	43	21.66	21.60	-41	8,529	-0.48%
2023/11/16	0	0.00	12	21.50	21.50	-12	8,413	-0.14%
2023/11/15	0.1	21.20	56.9	21.36	21.45	-56.8	8,316	-0.68%
2023/11/13	0.3	21.00	1	21.00	20.95	-0.7	8,343	-0.01%
2023/11/10	5	20.65	5	20.70	20.90	0	8,559	0.00%
2023/11/09	5.1	20.70	6	20.77	20.75	-0.9	8,701	-0.01%
2023/11/08	0.2	20.85	0	0.00	20.85	0.2	8,821	0.00%
2023/11/07	0.1	20.90	49	20.90	20.90	-48.9	8,850	-0.55%
2023/11/06	0	0.00	10	21.05	20.95	-10	8,959	-0.11%
2023/11/01	1.1	20.35	0	0.00	20.40	1.1	8,986	0.01%
2023/10/31	0.1	20.40	0	0.00	20.30	0.1	9,086	0.00%
2023/10/30	10.2	20.30	0	0.00	20.30	10.2	9,213	0.11%
2023/10/26	0.8	20.40	0	0.00	20.25	0.8	9,321	0.01%
2023/10/25	0.2	20.43	0	0.00	20.40	0.2	9,265	0.00%
2023/10/24	1.3	20.47	0	0.00	20.40	1.3	9,230	0.01%
2023/10/20	52.3	20.50	7	20.54	20.50	45.3	9,209	0.49%
2023/10/19	0.2	20.77	0	0.00	20.75	0.2	9,104	0.00%
2023/10/18	0.1	20.90	0	0.00	20.80	0.1	9,079	0.00%
2023/10/17	0.1	20.90	0	0.00	20.95	0.1	9,086	0.00%
2023/10/13	1.2	21.01	0	21.05	20.95	1.2	9,080	0.01%
2023/10/12	0.2	21.15	12	21.05	21.20	-11.8	9,112	-0.13%
2023/10/11	0	20.75	5	20.85	21.00	-5	9,086	-0.05%
2023/10/06	0.1	20.40	2.2	20.53	20.55	-2.2	8,898	-0.02%
2023/10/05	1	20.30	2	20.40	20.30	-1	8,934	-0.01%
2023/10/04	4.8	20.23	1	20.30	20.20	3.8	8,920	0.04%
2023/10/03	0.2	20.53	0.2	20.55	20.45	-0.1	8,707	0.00%
2023/10/02	3	20.57	0	0.00	20.55	3	8,817	0.03%
2023/09/28	3	20.57	0	0.00	20.50	3	9,148	0.03%
2023/09/27	0.1	20.55	0	0.00	20.50	0.1	9,172	0.00%
2023/09/26	5.3	20.63	0	0.00	20.55	5.3	9,154	0.06%
2023/09/25	12	20.70	0	0.00	20.75	12	9,020	0.13%
2023/09/22	0	0.00	1	20.65	20.70	-1	9,164	-0.01%
2023/09/21	45.6	20.75	0	0.00	20.60	45.6	9,204	0.50%
2023/09/20	0.2	20.93	0	0.00	20.90	0.2	9,068	0.00%
2023/09/19	13.1	20.88	0	0.00	20.85	13.1	9,071	0.14%
2023/09/18	35.2	20.94	0	0.00	20.95	35.2	9,082	0.39%
2023/09/15	3.8	21.03	0	0.00	21.00	3.8	9,141	0.04%
2023/09/14	0	0.00	45.3	21.07	21.20	-45.3	9,011	-0.50%
2023/09/13	7.1	20.81	1	20.80	20.90	6.1	8,930	0.07%
2023/09/12	5.3	20.75	0	0.00	20.90	5.3	9,069	0.06%
2023/09/11	3.3	20.65	0.1	20.85	20.75	3.2	9,029	0.04%
2023/09/08	1.1	20.50	0	0.00	20.55	1.1	8,994	0.01%
2023/09/07	3.1	20.50	0	0.00	20.50	3.1	9,070	0.03%
2023/09/06	1.9	20.56	0	0.00	20.50	1.9	9,038	0.02%
2023/09/05	0.6	20.80	0	0.00	20.65	0.6	9,004	0.01%
2023/09/04	14.1	20.65	0	0.00	20.70	14.1	9,002	0.16%
2023/09/01	3.1	20.62	0	0.00	20.60	3.1	9,050	0.03%
2023/08/31	35.1	20.53	0.4	20.80	20.50	34.7	9,070	0.38%
2023/08/30	0.3	20.90	0	0.00	20.85	0.3	8,620	0.00%
2023/08/29	1	20.70	0	20.80	20.70	1	8,741	0.01%
2023/08/28	1.1	20.80	0	0.00	20.80	1.1	8,757	0.01%
2023/08/25	13.6	20.60	0	0.00	20.60	13.6	9,983	0.14%
2023/08/24	51.5	20.69	0	0.00	20.70	51.5	10,088	0.51%
2023/08/23	26.1	20.83	0	0.00	20.80	26.1	10,050	0.26%
2023/08/22	21	20.95	37	20.95	20.90	-16	10,047	-0.16%
2023/08/21	0.2	20.92	0	0.00	20.90	0.2	10,108	0.00%
2023/08/18	4	20.88	10	20.70	20.80	-6	10,119	-0.06%
2023/08/17	38	20.90	0	0.00	20.85	38	10,146	0.37%
2023/08/16	38.7	21.65	0	0.00	21.60	38.7	10,018	0.39%
2023/08/15	47	21.91	0	0.00	21.90	47	9,945	0.47%
2023/08/14	40.1	22.07	1	22.10	22.15	39.1	9,949	0.39%
2023/08/11	0	0.00	2.4	22.38	22.30	-2.4	10,042	-0.02%
2023/08/10	0	0.00	20	22.40	22.30	-20	10,069	-0.20%
2023/08/09	10.2	22.25	0	0.00	22.30	10.2	10,027	0.10%
2023/08/08	7	22.10	0	0.00	22.10	7	10,034	0.07%
2023/08/07	2	22.25	0	0.00	22.25	2	9,991	0.02%
2023/08/04	2	22.15	0	0.00	22.25	2	10,055	0.02%
2023/08/02	23	22.20	0	0.00	22.15	23	10,028	0.23%
2023/08/01	1	22.45	27	22.44	22.55	-26	9,979	-0.26%
2023/07/31	0	0.00	2.1	22.35	22.25	-2.1	9,921	-0.02%
2023/07/28	0.1	22.25	0	0.00	22.20	0.1	9,898	0.00%
2023/07/27	0	0.00	1	22.25	22.30	-1	9,934	-0.01%
2023/07/25	0	0.00	1	22.00	22.10	-1	11,061	-0.01%
2023/07/24	3.8	21.97	50	22.00	21.90	-46.2	11,060	-0.42%
2023/07/21	0.2	22.15	10	22.20	22.10	-9.9	11,092	-0.09%
2023/07/20	0	0.00	58	22.23	22.25	-58	11,086	-0.52%
2023/07/19	0	0.00	19	22.20	22.10	-19	11,039	-0.17%
2023/07/18	0	0.00	1.1	22.15	22.15	-1.1	11,021	-0.01%
2023/07/17	0	0.00	152.4	22.18	22.20	-152.4	11,000	-1.39%	大賣/鉅額交易
2023/07/14	5	22.00	11.1	21.91	22.05	-6.1	10,992	-0.06%
2023/07/13	1.1	21.81	0	0.00	21.85	1.1	10,937	0.01%
2023/07/12	3.7	21.77	0	0.00	21.85	3.7	10,975	0.03%
2023/07/11	0	0.00	0.1	21.90	21.80	-0.1	10,956	0.00%
2023/07/10	1.2	21.42	0	0.00	21.40	1.2	10,960	0.01%
2023/07/07	9.8	21.41	0	0.00	21.40	9.8	10,921	0.09%
2023/07/06	34.6	21.82	7.4	21.60	21.60	27.2	10,801	0.25%
2023/07/05	11	22.00	0	0.00	22.00	11	10,449	0.11%
2023/07/04	3	22.07	0	0.00	22.05	3	10,363	0.03%
2023/07/03	15.2	22.16	2	22.15	22.10	13.2	10,402	0.13%
2023/06/30	0	0.00	141.3	22.15	22.20	-141.3	10,462	-1.35%	大賣/鉅額交易
2023/06/29	0	0.00	2	22.20	22.15	-2	10,317	-0.02%
2023/06/27	0.1	22.25	0	0.00	22.20	0.1	10,251	0.00%
2023/06/21	1	22.30	0	0.00	22.35	1	10,281	0.01%
2023/06/19	20	22.15	0	0.00	22.35	20	10,418	0.19%
2023/06/13	0	0.00	0.5	22.35	22.45	-0.5	10,744	0.00%
2023/06/09	0.1	22.30	0	0.00	22.25	0.1	11,120	0.00%
2023/06/07	1.4	22.36	3.3	22.35	22.40	-1.9	11,297	-0.02%
2023/06/06	1	22.45	0	0.00	22.35	1	11,312	0.01%
2023/06/05	0	0.00	1	22.35	22.40	-1	11,368	-0.01%
2023/06/02	2.1	22.21	2	22.33	22.30	0.1	11,361	0.00%
2023/06/01	1	22.30	0	0.00	22.20	1	11,280	0.01%
2023/05/29	60.1	22.25	62	22.25	22.20	-2	10,002	-0.02%
2023/05/26	1	22.15	0	0.00	22.25	1	9,945	0.01%
2023/05/25	52	22.44	0	0.00	22.30	52	9,922	0.52%
2023/05/22	0.5	22.68	56	22.74	22.65	-55.5	9,796	-0.57%
2023/05/19	0	0.00	8.1	22.54	22.75	-8.1	9,738	-0.08%
2023/05/18	0.1	22.40	24.3	22.50	22.55	-24.3	9,576	-0.25%
2023/05/17	0	0.00	11	22.34	22.35	-11	9,499	-0.12%
2023/05/16	0.3	21.97	0.1	22.00	22.10	0.2	9,301	0.00%
2023/05/15	10.1	21.70	2.2	21.80	21.95	7.9	9,289	0.08%
2023/05/12	5.1	21.95	24	22.00	21.90	-18.9	9,310	-0.20%
2023/05/11	0.1	22.15	21.3	22.21	22.10	-21.2	9,303	-0.23%
2023/05/10	0.3	22.10	1	22.20	22.20	-0.8	9,272	-0.01%
2023/05/09	5.1	21.95	0	0.00	22.05	5.1	9,211	0.06%
2023/05/08	2	21.95	0	0.00	22.00	2	9,272	0.02%
2023/05/04	30	22.00	2	21.88	21.95	28	9,216	0.30%
2023/05/03	3	21.85	1	21.85	21.85	2	9,195	0.02%
2023/05/02	26.8	21.81	0	0.00	21.90	26.8	9,429	0.28%
2023/04/28	30.6	21.88	63	21.66	21.90	-32.5	9,633	-0.34%
2023/04/27	0.3	22.88	0	0.00	22.80	0.3	8,832	0.00%
2023/04/20	0.3	22.75	0	0.00	22.75	0.3	9,398	0.00%
2023/04/19	2	22.80	50	22.75	22.80	-48	9,707	-0.49%
2023/04/17	1.1	22.70	1.4	22.71	22.70	-0.3	9,663	0.00%
2023/04/13	1	22.70	0	0.00	22.70	1	9,682	0.01%
2023/04/12	0.2	22.65	0	0.00	22.55	0.2	9,657	0.00%
2023/04/11	3	22.60	0	0.00	22.65	3	9,705	0.03%
2023/04/10	1	22.45	0	0.00	22.50	1	9,680	0.01%
2023/04/07	1.2	22.41	1	22.40	22.45	0.2	9,662	0.00%
2023/04/06	1	22.45	0.1	22.45	22.50	0.9	9,663	0.01%
2023/03/31	1	22.35	0	0.00	22.35	1	9,602	0.01%
2023/03/30	1.1	22.16	0.1	22.25	22.20	1	9,499	0.01%
2023/03/29	0	0.00	0	22.25	22.30	0	9,525	0.00%
2023/03/28	0	22.15	0	0.00	22.15	0	9,641	0.00%
2023/03/27	0	0.00	2	22.15	22.10	-2	9,761	-0.02%
2023/03/24	0.1	22.00	0	0.00	22.10	0.1	9,921	0.00%
2023/03/23	0.3	21.96	0	0.00	22.05	0.3	9,859	0.00%
2023/03/22	0	0.00	1	21.95	22.05	-1	9,783	-0.01%
2023/03/21	5	21.75	3	21.58	21.75	2	9,835	0.02%
2023/03/20	2.3	21.39	0	21.55	21.45	2.3	9,787	0.02%
2023/03/17	6.1	21.58	0	0.00	21.65	6.1	9,778	0.06%
2023/03/16	22.6	21.57	14	21.55	21.55	8.6	9,654	0.09%
2023/03/15	14.5	22.08	0	0.00	21.95	14.5	9,537	0.15%
2023/03/14	17.9	22.18	0	0.00	22.15	17.9	9,431	0.19%
2023/03/13	3.4	22.39	0	0.00	22.50	3.4	9,221	0.04%
2023/03/10	7.4	22.61	0	0.00	22.60	7.4	9,132	0.08%
2023/03/09	1.1	22.80	0	0.00	22.80	1.1	9,110	0.01%
2023/03/08	10	22.85	2	22.85	22.90	8	9,380	0.09%
2023/03/07	0.1	23.00	0	0.00	23.05	0.1	9,353	0.00%
2023/03/06	3	22.85	3	22.87	22.90	0	9,487	0.00%
2023/03/03	0	0.00	4	22.83	22.75	-4	9,570	-0.04%
2023/03/02	0.1	22.85	0	0.00	22.75	0.1	9,626	0.00%
2023/03/01	4	22.80	1	22.85	22.85	3	9,629	0.03%
2023/02/24	2	22.90	0	0.00	22.85	2	9,437	0.02%
2023/02/23	0	0.00	1	23.05	22.95	-1	9,392	-0.01%
2023/02/20	13.2	22.95	0	0.00	23.00	13.2	9,470	0.14%
2023/02/16	0.1	22.85	0.1	22.90	22.80	0	9,756	0.00%
2023/02/15	2	22.80	0	0.00	22.75	2	9,975	0.02%
2023/02/14	10	22.95	0	0.00	23.00	10	9,927	0.10%
2023/02/10	0.1	22.60	0	0.00	22.70	0.1	9,897	0.00%
2023/02/09	1	22.55	0	0.00	22.55	1	9,857	0.01%
2023/02/08	2.1	22.65	0	0.00	22.60	2.1	9,868	0.02%
2023/02/06	4	22.68	0	0.00	22.60	4	9,844	0.04%
2023/02/03	1.7	22.82	1	22.85	22.75	0.7	9,790	0.01%
2023/02/02	5.1	22.80	1.2	22.77	22.80	3.9	9,861	0.04%
2023/02/01	0	0.00	1	22.85	22.90	-1	9,863	-0.01%
2023/01/31	8.2	22.97	0	0.00	22.75	8.2	9,935	0.08%
2023/01/17	1	23.05	0	0.00	22.95	1	9,472	0.01%
2023/01/16	0	0.00	5.6	22.87	23.20	-5.6	9,417	-0.06%
2023/01/13	1	22.75	0	0.00	22.80	1	9,417	0.01%
2023/01/12	3.1	23.10	1	23.20	22.85	2.1	9,548	0.02%
2023/01/11	1.1	23.40	0	0.00	23.20	1.1	9,506	0.01%
2023/01/10	4.2	23.21	2.8	23.44	23.50	1.4	9,402	0.01%
2023/01/09	0.4	23.30	17.8	23.12	23.40	-17.5	9,458	-0.18%
2023/01/06	0.1	22.75	0	0.00	22.80	0.1	9,312	0.00%
2023/01/04	1.1	22.60	1	22.70	22.65	0.1	9,605	0.00%
2023/01/03	1	22.40	2	22.65	22.70	-1	9,796	-0.01%
2022/12/30	0.3	22.45	0	0.00	22.45	0.3	9,725	0.00%
2022/12/29	3.1	22.25	0	0.00	22.30	3.1	9,801	0.03%
2022/12/28	0.1	22.50	0	22.50	22.45	0.1	9,787	0.00%
2022/12/27	0	0.00	1.8	22.68	22.70	-1.8	9,878	-0.02%
2022/12/26	0	0.00	1	22.50	22.60	-1	10,009	-0.01%
2022/12/23	0	0.00	0.4	22.62	22.50	-0.4	10,149	0.00%
2022/12/20	1	22.60	1	22.90	22.80	0	10,693	0.00%
2022/12/16	0	0.00	1.5	22.65	22.65	-1.5	10,580	-0.01%
2022/12/15	4	22.60	0	0.00	22.70	4	10,575	0.04%
2022/12/07	0	0.00	2	22.38	22.60	-2	10,969	-0.02%
2022/12/06	2	22.05	0.4	22.30	22.05	1.6	10,870	0.01%
2022/12/05	3	22.30	0	0.00	22.25	3	10,831	0.03%
2022/12/02	1	22.45	0	0.00	22.40	1	10,830	0.01%
2022/12/01	1	22.90	1.2	22.79	22.80	-0.2	10,914	0.00%
2022/11/30	0	0.00	4	22.55	22.70	-4	10,886	-0.04%
2022/11/29	0	0.00	18	22.05	22.35	-18	10,564	-0.17%
2022/11/28	2	22.15	0	0.00	22.05	2	10,557	0.02%
2022/11/25	0	0.00	1.2	22.26	22.25	-1.2	10,528	-0.01%
2022/11/24	18	22.30	1	22.30	22.35	17	10,496	0.16%
2022/11/23	0	22.10	1.1	22.10	22.00	-1.1	10,513	-0.01%
2022/11/22	0.1	21.85	0	0.00	21.95	0.1	10,544	0.00%
2022/11/21	1.2	21.54	0	0.00	21.80	1.2	10,534	0.01%
2022/11/18	0	21.80	0	0.00	21.70	0	10,464	0.00%
2022/11/17	3	21.87	4	21.85	21.95	-1	10,427	-0.01%
2022/11/16	1.1	22.01	0	0.00	22.05	1.1	10,485	0.01%
2022/11/15	0.1	22.10	0	0.00	22.35	0.1	10,420	0.00%
2022/11/14	0.1	22.30	8.1	22.39	22.25	-8.1	10,356	-0.08%
2022/11/11	7	22.01	6.1	22.10	22.25	1	10,158	0.01%
2022/11/10	0	0.00	0.1	21.75	21.60	-0.1	10,015	0.00%
2022/11/09	0	0.00	1	21.80	21.85	-1	10,054	-0.01%
2022/11/07	0.1	21.35	1	21.25	21.40	-0.9	10,256	-0.01%
2022/11/04	0	21.08	0	0.00	21.30	0	10,652	0.00%
2022/11/03	8	20.93	0.3	20.94	20.85	7.8	11,339	0.07%
2022/11/01	1	21.20	1	21.25	21.40	0	11,798	0.00%
2022/10/28	2	21.05	0	0.00	21.05	2	11,889	0.02%
2022/10/27	0	21.35	0	0.00	21.15	0	11,929	0.00%
2022/10/26	0	21.15	0.7	21.24	21.20	-0.7	11,905	-0.01%
2022/10/25	1	20.90	0	0.00	21.10	1	11,906	0.01%
2022/10/24	0	20.85	0	0.00	20.80	0	11,924	0.00%
2022/10/21	0	20.65	0	0.00	20.80	0	11,941	0.00%
2022/10/20	2.1	19.96	13.1	20.02	20.40	-11	11,971	-0.09%
2022/10/19	15.6	20.43	0	0.00	20.30	15.6	11,752	0.13%
2022/10/18	3	20.47	0	0.00	20.55	3	11,730	0.03%
2022/10/17	9.4	20.39	0	0.00	20.45	9.4	11,714	0.08%
2022/10/14	1	20.80	0	0.00	20.80	1	11,648	0.01%
2022/10/13	4.8	21.07	0	0.00	20.80	4.8	11,588	0.04%
2022/10/12	0.1	21.67	1	21.60	21.60	-0.9	11,377	-0.01%
2022/10/11	10.1	21.57	0	0.00	21.50	10.1	11,351	0.09%
2022/10/07	0.7	22.18	0	0.00	22.00	0.7	11,329	0.01%
2022/10/05	0.4	22.25	0	0.00	22.10	0.4	11,381	0.00%
2022/10/04	2.1	22.20	0	0.00	22.25	2.1	11,423	0.02%
2022/10/03	1.1	22.05	1	22.10	22.05	0.1	11,352	0.00%
2022/09/30	10.1	22.20	0	0.00	22.25	10.1	11,278	0.09%
2022/09/28	2.3	22.28	1.1	22.45	22.45	1.2	11,165	0.01%
2022/09/27	2.2	22.41	0.3	22.45	22.50	1.9	10,951	0.02%
2022/09/26	12.1	22.60	0	0.00	22.55	12.1	10,916	0.11%
2022/09/22	12	22.77	0	0.00	22.80	12	10,989	0.11%
2022/09/21	0.1	23.15	1	23.05	23.05	-0.9	10,889	-0.01%
2022/09/20	0	0.00	10	23.10	23.15	-10	10,823	-0.09%
2022/09/19	1.3	23.28	0.2	23.15	23.10	1.1	10,861	0.01%
2022/09/16	3	23.20	5	23.26	23.40	-2	10,897	-0.02%
2022/09/15	1.7	23.01	0	0.00	23.10	1.7	10,618	0.02%
2022/09/14	2.1	22.86	0.2	23.05	22.90	1.9	10,586	0.02%
2022/09/13	1.1	23.28	1.1	23.25	23.20	0	10,705	0.00%
2022/09/12	0	0.00	0.4	23.15	23.25	-0.4	10,856	0.00%
2022/09/08	2	22.90	0	0.00	23.00	2	10,992	0.02%
2022/09/07	1	22.90	0.1	22.95	22.80	1	11,111	0.01%
2022/09/06	0.2	23.05	0	0.00	23.20	0.2	11,126	0.00%
2022/09/05	2.2	22.76	0	0.00	22.95	2.2	11,106	0.02%
2022/09/02	0.1	22.90	2.2	22.90	22.75	-2.1	11,255	-0.02%
2022/09/01	11.4	22.86	0	0.00	22.85	11.4	11,220	0.10%
2022/08/31	0	0.00	0.1	23.20	23.25	-0.1	11,099	0.00%
2022/08/30	0.1	23.00	0.1	23.00	23.00	0.1	11,025	0.00%
2022/08/29	7.1	22.80	0	0.00	22.95	7.1	10,973	0.06%
2022/08/26	0	23.25	0	0.00	23.20	0	10,937	0.00%
2022/08/24	3.3	22.88	1	22.85	22.85	2.3	11,046	0.02%
2022/08/23	3.6	22.96	0	0.00	22.90	3.6	11,387	0.03%
2022/08/22	0	0.00	1	23.20	23.20	-1	11,472	-0.01%
2022/08/19	1	23.40	0	0.00	23.35	1	11,564	0.01%
2022/08/17	1.1	23.45	0	0.00	23.60	1.1	11,800	0.01%
2022/08/16	0	0.00	1	23.50	23.55	-1	11,829	-0.01%
2022/08/15	2	23.60	0	0.00	23.60	2	11,918	0.02%
2022/08/12	1	23.50	1	23.60	23.60	0	12,000	0.00%
2022/08/11	0.4	23.33	1.1	23.26	23.40	-0.7	12,096	-0.01%
2022/08/10	24.5	24.35	13	24.31	24.35	11.5	11,935	0.10%
2022/08/09	80.1	23.65	0	0.00	23.90	80.1	11,262	0.71%
2022/08/08	2	23.43	4	23.50	23.50	-2	11,028	-0.02%
2022/08/05	1.1	23.30	0	0.00	23.30	1.1	11,019	0.01%
2022/08/04	5.5	22.99	0.1	23.05	22.95	5.5	11,111	0.05%
2022/08/03	2	22.95	0.8	23.00	23.00	1.2	11,125	0.01%
2022/08/02	1	23.10	0	0.00	23.10	1	11,197	0.01%
2022/08/01	1	23.25	0	0.00	23.25	1	11,344	0.01%
2022/07/29	2	22.80	0.1	22.95	23.10	2	11,403	0.02%
2022/07/28	0.1	23.07	0.2	23.05	23.05	-0.1	11,334	0.00%
2022/07/27	0	22.60	0	0.00	22.80	0	11,227	0.00%
2022/07/26	0	22.35	2	22.35	22.35	-2	11,148	-0.02%
2022/07/25	2	22.25	0	0.00	22.35	2	11,188	0.02%
2022/07/22	0.2	22.20	10	22.15	22.15	-9.8	11,362	-0.09%
2022/07/21	0.1	21.92	0	0.00	22.10	0.1	11,500	0.00%
2022/07/20	1	21.90	0	0.00	21.70	1	11,645	0.01%
2022/07/19	12	21.71	1	21.80	21.75	11	11,751	0.09%
2022/07/18	0.1	21.70	0	0.00	21.75	0.1	11,891	0.00%
2022/07/15	4.1	21.60	0	0.00	21.45	4.1	12,051	0.03%
2022/07/14	2	21.90	0.1	21.95	21.95	2	11,957	0.02%
2022/07/13	5.1	21.80	0	0.00	22.00	5.1	12,006	0.04%
2022/07/12	0	0.00	3.3	21.59	21.40	-3.3	12,138	-0.03%
2022/07/07	0	0.00	11.3	22.15	22.10	-11.3	12,433	-0.09%
2022/07/06	2.1	22.23	0	0.00	22.10	2.1	12,479	0.02%
2022/07/05	1	22.55	0	0.00	22.65	1	12,597	0.01%
2022/07/01	1.1	22.63	0	0.00	22.40	1.1	12,965	0.01%
2022/06/30	1.2	22.70	0	0.00	22.60	1.2	13,150	0.01%
2022/06/29	0.3	23.00	0	0.00	23.00	0.3	13,125	0.00%
2022/06/24	0	0.00	1	23.10	23.15	-1	13,498	-0.01%
2022/06/23	0	0.00	0.1	22.85	22.95	-0.1	13,480	0.00%
2022/06/22	0.2	22.85	0	0.00	22.85	0.2	13,471	0.00%
2022/06/20	0.8	22.50	6.9	22.51	22.25	-6.1	13,523	-0.05%
2022/06/17	2.1	22.50	0.3	22.85	22.65	1.7	13,356	0.01%
2022/06/16	4	22.95	0	0.00	22.90	4	13,196	0.03%
2022/06/15	0.1	22.99	0	0.00	23.05	0.1	13,302	0.00%
2022/06/14	0	0.00	0.1	23.05	23.05	-0.1	13,482	0.00%
2022/06/13	2	22.70	0	0.00	22.75	2	13,591	0.01%
2022/06/10	0.1	23.30	0	0.00	23.20	0.1	13,495	0.00%
2022/06/07	0	23.40	0	0.00	23.25	0	13,725	0.00%
2022/06/06	0.1	23.55	0	0.00	23.50	0.1	13,886	0.00%
2022/06/02	0	0.00	0.1	23.45	23.45	-0.1	14,224	0.00%
2022/06/01	1	23.75	0.1	23.75	23.45	0.9	14,595	0.01%
2022/05/31	3	23.80	0	0.00	23.80	3	14,638	0.02%
2022/05/30	1.1	23.84	1	23.85	23.95	0.1	14,318	0.00%
2022/05/27	0	0.00	3.1	23.50	23.60	-3.1	14,332	-0.02%
2022/05/26	1	23.10	3	23.15	23.15	-2	14,417	-0.01%
2022/05/25	2.2	23.18	2	23.10	23.20	0.2	14,590	0.00%
2022/05/24	0	0.00	6.1	22.98	22.90	-6.1	14,713	-0.04%
2022/05/23	4	22.59	2	22.90	22.85	2	14,608	0.01%
2022/05/20	0	22.65	0	0.00	22.70	0	14,686	0.00%
2022/05/19	1.1	22.28	1	22.40	22.40	0.1	14,552	0.00%
2022/05/18	0	0.00	3.1	22.47	22.90	-3.1	14,313	-0.02%
2022/05/17	0.3	22.05	0	0.00	22.00	0.3	14,125	0.00%
2022/05/16	9.1	21.75	1	21.75	21.90	8.1	14,122	0.06%
2022/05/13	3.9	21.80	3	21.82	21.90	0.9	14,073	0.01%
2022/05/12	7	21.89	3	21.98	21.80	4	14,082	0.03%
2022/05/11	0	0.00	0.2	22.44	22.35	-0.2	13,909	0.00%
2022/05/09	4.2	22.29	2	22.25	22.20	2.2	14,031	0.02%
2022/05/06	0.5	22.88	0	0.00	22.85	0.5	14,106	0.00%
2022/05/05	1	23.40	0	0.00	23.15	1	14,232	0.01%
2022/05/04	0.1	23.50	0	0.00	23.40	0.1	14,222	0.00%
2022/05/03	2	23.50	3	23.55	23.45	-1	14,444	-0.01%
2022/04/29	0	23.65	2	23.60	23.75	-2	14,605	-0.01%
2022/04/28	4.6	23.37	0	0.00	23.50	4.6	14,821	0.03%
2022/04/27	0.1	23.60	8	23.65	23.45	-7.9	14,698	-0.05%
2022/04/26	1.2	23.59	3	23.73	23.85	-1.8	14,591	-0.01%
2022/04/25	3	23.08	0	0.00	23.15	3	14,463	0.02%
2022/04/22	0.1	23.58	0	0.00	23.65	0.1	14,406	0.00%
2022/04/21	4.1	23.38	0	0.00	23.40	4.1	14,478	0.03%
2022/04/20	0	0.00	1	23.50	23.90	-1	14,506	-0.01%
2022/04/19	0	0.00	1	23.65	23.60	-1	14,591	-0.01%
2022/04/18	2.8	23.54	0	0.00	23.55	2.8	14,840	0.02%
2022/04/15	3.1	24.17	0	0.00	24.25	3.1	14,736	0.02%
2022/04/14	5.7	24.56	0	0.00	24.40	5.7	14,804	0.04%
2022/04/13	1	24.90	1	25.10	25.10	0	14,646	0.00%
2022/04/12	3	24.93	10	24.80	24.90	-7	14,592	-0.05%
2022/04/11	7	25.14	1	25.45	25.05	6	14,518	0.04%
2022/04/08	1.1	24.64	1.3	25.07	25.10	-0.2	14,398	0.00%
2022/04/07	3.3	25.17	2.4	25.12	24.60	1	14,322	0.01%
2022/04/06	7	25.11	25.1	24.81	25.20	-18.1	13,996	-0.13%
2022/04/01	4	24.33	7.5	24.38	24.40	-3.5	13,831	-0.03%
2022/03/31	11	24.45	41.2	24.41	24.35	-30.2	13,738	-0.22%
2022/03/30	9.5	23.80	17.7	23.82	23.90	-8.2	13,523	-0.06%
2022/03/29	0	0.00	6.5	23.45	23.45	-6.5	13,300	-0.05%
2022/03/28	0	0.00	9	23.48	23.60	-9	13,273	-0.07%
2022/03/24	10	23.70	10.1	23.75	23.80	-0.1	13,237	0.00%
2022/03/23	1	23.45	2.5	23.64	23.80	-1.5	13,200	-0.01%
2022/03/22	5.6	23.25	3.1	23.35	23.35	2.6	13,010	0.02%
2022/03/21	1	23.25	8.1	23.24	23.25	-7.1	13,015	-0.05%
2022/03/18	11	23.40	0	0.00	23.30	11	12,995	0.08%
2022/03/17	19.4	23.09	11	23.06	23.15	8.4	12,807	0.07%
2022/03/16	10	22.60	21	22.75	22.90	-11	12,580	-0.09%
2022/03/15	1.1	22.40	11.1	22.45	22.50	-10	12,488	-0.08%
2022/03/14	0	0.00	2	22.43	22.50	-2	12,499	-0.02%
2022/03/11	0.1	22.40	5	22.35	22.40	-5	12,537	-0.04%
2022/03/10	4.1	22.01	1	22.20	22.45	3.1	12,579	0.02%
2022/03/09	16.5	21.98	1	21.95	21.90	15.5	12,490	0.12%
2022/03/08	16.3	21.83	3	21.85	21.95	13.3	12,340	0.11%
2022/03/07	16.1	22.13	0	0.00	22.10	16.1	12,050	0.13%
2022/03/04	0.3	22.70	0.1	22.70	22.70	0.2	12,081	0.00%
2022/03/03	1	22.70	0	0.00	22.75	1	12,055	0.01%
2022/03/02	0	22.70	15.2	22.56	22.85	-15.2	12,185	-0.12%
2022/03/01	2	22.45	0	0.00	22.55	2	12,038	0.02%
2022/02/25	6.8	22.04	1	22.05	22.10	5.8	11,805	0.05%
2022/02/24	25.4	22.29	1	22.25	22.25	24.4	11,547	0.21%
2022/02/23	5	22.65	0	0.00	22.65	5	11,253	0.04%
2022/02/22	5.3	22.53	0	0.00	22.65	5.3	11,348	0.05%
2022/02/21	2.4	22.79	0	0.00	22.85	2.4	11,268	0.02%
2022/02/18	1.3	22.88	1	23.00	22.85	0.3	11,336	0.00%
2022/02/17	3	23.05	0	0.00	23.00	3	11,369	0.03%
2022/02/15	10	22.80	0	0.00	22.80	10	11,413	0.09%
2022/02/14	6	22.83	0	0.00	22.85	6	11,401	0.05%
2022/02/11	1.1	23.10	0	0.00	23.20	1.1	11,318	0.01%
2022/02/10	10.2	23.04	21.1	23.00	23.20	-10.9	11,283	-0.10%
2022/02/09	1.4	23.13	9	22.98	23.10	-7.6	11,214	-0.07%
2022/02/08	19	22.85	10.2	22.81	22.85	8.8	10,936	0.08%
2022/02/07	4	22.03	4	21.95	22.25	0	10,705	0.00%
2022/01/26	0	21.90	1	21.90	21.85	-0.9	10,425	-0.01%
2022/01/25	11.9	21.59	0	0.00	21.70	11.9	10,423	0.11%
2022/01/24	6.6	21.90	2	21.80	21.85	4.6	10,230	0.05%
2022/01/21	4.2	21.94	5	21.88	21.95	-0.8	10,129	-0.01%
2022/01/20	2	22.20	0	0.00	22.30	2	9,839	0.02%
2022/01/19	17	22.39	0	0.00	22.40	17	9,743	0.17%
2022/01/18	26.7	22.41	1.2	22.45	22.55	25.5	9,734	0.26%
2022/01/17	5	22.35	29	22.30	22.45	-24	9,626	-0.25%
2022/01/14	12	22.66	12.1	22.59	22.50	-0.1	9,461	0.00%
2022/01/13	3	22.37	1.5	22.43	22.60	1.5	9,286	0.02%
2022/01/12	22	22.18	0	0.00	22.35	22	9,075	0.24%
2022/01/11	1	22.05	0	0.00	22.20	1	8,965	0.01%
2022/01/10	18.1	21.94	81.3	21.65	22.00	-63.3	8,682	-0.73%
2022/01/07	11.1	21.56	6	21.51	21.60	5.1	8,566	0.06%
2022/01/06	1	21.25	35	21.26	21.30	-34	8,414	-0.40%
2022/01/05	1.1	21.15	0	0.00	21.20	1.1	8,343	0.01%
2022/01/04	10	21.08	0	0.00	21.10	10	8,421	0.12%
2022/01/03	1	21.05	0	0.00	21.05	1	8,416	0.01%
2021/12/30	0	21.25	0	0.00	21.20	0	8,390	0.00%
2021/12/29	1	21.25	0	0.00	21.25	1	8,526	0.01%
2021/12/28	10	21.00	0	0.00	21.15	10	8,505	0.12%
2021/12/27	1	20.95	0	0.00	20.95	1	8,505	0.01%
2021/12/23	0	20.90	0	0.00	20.95	0	8,790	0.00%
2021/12/22	1	20.80	0	20.90	20.85	1	8,956	0.01%
2021/12/21	0.1	20.90	22	20.85	20.90	-21.9	9,031	-0.24%
2021/12/17	0.1	20.95	0	0.00	21.00	0.1	9,043	0.00%
2021/12/16	0.1	20.90	0	0.00	20.80	0.1	9,053	0.00%
2021/12/15	5	20.80	0	0.00	20.80	5	9,468	0.05%
2021/12/14	0	0.00	18	20.90	20.95	-18	9,842	-0.18%
2021/12/13	7.1	21.10	0.1	21.05	21.05	7	10,125	0.07%
2021/12/10	0.1	21.05	5.4	21.05	21.00	-5.4	10,328	-0.05%
2021/12/09	0.1	20.95	1	20.85	21.00	-1	10,456	-0.01%
2021/12/08	8.1	20.80	0	0.00	20.90	8.1	10,635	0.08%
2021/12/06	0.1	20.70	4	20.70	20.70	-4	10,698	-0.04%
2021/12/03	10.1	20.60	0	20.65	20.60	10	10,788	0.09%
2021/12/01	23.3	20.55	0	0.00	20.60	23.3	10,836	0.21%
2021/11/30	2	20.20	2.2	20.51	20.20	-0.2	10,988	0.00%
2021/11/29	1.1	20.55	0	0.00	20.45	1.1	10,680	0.01%
2021/11/26	7	20.58	0	0.00	20.55	7	10,784	0.06%
2021/11/25	0	0.00	4.1	20.80	20.85	-4.1	10,914	-0.04%
2021/11/24	1	20.90	0	0.00	20.80	1	11,235	0.01%
2021/11/23	9.1	20.80	0	0.00	20.75	9.1	11,761	0.08%
2021/11/22	10.3	20.90	0.3	20.95	20.90	10	12,009	0.08%
2021/11/19	52	20.91	0	0.00	20.95	52	12,108	0.43%
2021/11/18	60.9	21.24	2	21.23	21.20	58.9	12,194	0.48%
2021/11/17	0	0.00	1	21.10	21.10	-1	12,132	-0.01%
2021/11/15	0	0.00	10	20.90	20.90	-10	12,319	-0.08%
2021/11/12	0	0.00	0.2	20.80	20.75	-0.2	12,284	0.00%
2021/11/11	3	20.60	0.1	20.55	20.50	2.9	12,409	0.02%
2021/11/04	6	20.39	0	0.00	20.30	6	12,860	0.05%
2021/11/03	10	20.35	0	0.00	20.40	10	12,953	0.08%
2021/11/01	2	20.43	0	0.00	20.35	2	13,153	0.02%
2021/10/29	0	0.00	5	20.40	20.35	-5	13,166	-0.04%
2021/10/28	0	0.00	25	20.35	20.40	-25	13,083	-0.19%
2021/10/27	1.4	20.38	0.4	20.45	20.35	1	13,141	0.01%
2021/10/26	1.3	20.41	0	0.00	20.50	1.3	13,242	0.01%
2021/10/25	0.1	20.40	0.1	20.35	20.35	0	13,196	0.00%
2021/10/21	0	0.00	5	20.40	20.35	-5	13,380	-0.04%
2021/10/20	0	0.00	3	20.35	20.35	-3	13,479	-0.02%
2021/10/19	1	20.35	2	20.30	20.25	-1	13,555	-0.01%
2021/10/18	0.2	20.30	2.1	20.30	20.30	-1.9	13,762	-0.01%
2021/10/15	0	0.00	1	20.20	20.20	-1	13,910	-0.01%
2021/10/14	1	20.10	1	20.15	20.05	0	13,957	0.00%
2021/10/13	2	20.10	0.1	20.15	20.10	1.9	14,078	0.01%
2021/10/12	12.8	20.06	0	0.00	20.10	12.8	14,197	0.09%
2021/10/08	0.1	20.30	0	0.00	20.15	0.1	14,142	0.00%
2021/10/06	0	0.00	1	20.10	20.20	-1	14,303	-0.01%
2021/10/04	1	20.20	10	20.15	20.20	-9	14,455	-0.06%
2021/10/01	1.6	20.23	3	20.20	20.25	-1.4	14,398	-0.01%
2021/09/30	2	20.30	1	20.40	20.40	1	14,205	0.01%
2021/09/29	1	20.25	0	0.00	20.35	1	14,165	0.01%
2021/09/28	2	20.35	0	0.00	20.45	2	14,079	0.01%
2021/09/22	13.1	20.15	0	0.00	20.15	13.1	13,981	0.09%
2021/09/17	1	20.70	0	0.00	20.50	1	13,614	0.01%
2021/09/16	8	20.48	1	20.55	20.55	7	13,223	0.05%
2021/09/15	11	21.10	720	21.11	21.10	-709	12,919	-5.49%	大賣/鉅額交易
2021/09/14	0	0.00	98	21.10	21.15	-98	12,725	-0.77%
2021/09/13	2	21.05	27	21.03	21.05	-25	12,555	-0.20%
2021/09/10	0	0.00	30	20.88	20.95	-30	12,417	-0.24%
2021/09/07	0	0.00	1	20.90	20.90	-1	12,485	-0.01%
2021/09/03	0.3	20.79	15.1	20.90	20.95	-14.7	12,341	-0.12%
2021/09/02	0	0.00	2.2	20.55	20.65	-2.2	12,183	-0.02%
2021/09/01	3	20.67	0.1	20.80	20.60	2.9	12,052	0.02%
2021/08/31	0	0.00	69	20.68	20.90	-69	11,840	-0.58%
2021/08/30	0	0.00	42	20.70	20.70	-42	11,577	-0.36%
2021/08/27	0	0.00	11.1	20.40	20.45	-11.1	11,224	-0.10%
2021/08/26	2	19.95	1	19.85	19.95	1	10,698	0.01%
2021/08/25	0	0.00	114.7	19.80	19.90	-114.7	10,523	-1.09%	大賣/鉅額交易
2021/08/24	0	0.00	6	19.71	19.80	-6	10,427	-0.06%
2021/08/23	2	19.58	0	0.00	19.50	2	10,279	0.02%
2021/08/20	0.1	19.50	0	0.00	19.60	0.1	10,324	0.00%
2021/08/19	4	19.58	5.3	19.65	19.50	-1.3	10,540	-0.01%
2021/08/18	0	19.60	0	0.00	19.75	0	10,374	0.00%
2021/08/17	3	19.60	7	19.56	19.75	-4	10,361	-0.04%
2021/08/16	4.1	19.50	0	0.00	19.60	4.1	10,193	0.04%
2021/08/13	0	0.00	120	19.65	19.70	-120	10,051	-1.19%	大賣/鉅額交易
2021/08/12	0	0.00	5.2	19.75	19.80	-5.2	10,022	-0.05%
2021/08/11	0	0.00	9	19.73	19.80	-9	9,922	-0.09%
2021/08/10	0	0.00	2	19.60	19.65	-2	9,839	-0.02%
2021/08/09	1	19.45	2	19.70	19.75	-1	10,120	-0.01%
2021/08/06	3	19.57	4	19.68	19.70	-1	10,091	-0.01%
2021/08/05	0	0.00	5	19.60	19.70	-5	10,269	-0.05%
2021/08/04	0	0.00	0.3	19.45	19.55	-0.3	10,852	0.00%
2021/08/03	1.2	19.41	0	0.00	19.50	1.2	11,048	0.01%
2021/08/02	1	19.40	2	19.40	19.50	-1	11,217	-0.01%
2021/07/30	2	19.33	2	19.35	19.30	0	11,201	0.00%
2021/07/29	1	19.35	13.7	19.40	19.45	-12.7	11,192	-0.11%
2021/07/28	0.1	19.25	0	0.00	19.35	0.1	11,299	0.00%
2021/07/27	2	19.35	0	0.00	19.40	2	11,570	0.02%
2021/07/26	12	19.33	0	0.00	19.35	12	11,866	0.10%
2021/07/22	0	0.00	24	19.38	19.45	-24	12,126	-0.20%
2021/07/21	0	0.00	20	19.15	19.15	-20	12,493	-0.16%
2021/07/20	1.1	19.01	1	19.10	19.05	0.1	12,603	0.00%
2021/07/19	0.1	19.15	5	19.12	19.20	-4.9	12,564	-0.04%
2021/07/16	0	0.00	25	19.10	19.10	-25	12,609	-0.20%
2021/07/14	2.3	18.91	3	19.00	18.95	-0.7	12,695	-0.01%
2021/07/13	0	0.00	53.1	18.93	19.00	-53.1	12,744	-0.42%
2021/07/12	3	18.82	0	0.00	18.80	3	12,765	0.02%
2021/07/09	5	18.43	2	18.60	18.65	3	12,795	0.02%
2021/07/08	10	18.60	10	18.55	18.60	0	12,882	0.00%
2021/07/07	0	0.00	70	18.52	18.60	-70	13,004	-0.54%
2021/07/06	0	0.00	0.3	18.60	18.60	-0.3	13,095	0.00%
2021/07/05	0	0.00	0.1	18.35	18.40	-0.1	13,124	0.00%
2021/07/02	4	18.30	7	18.35	18.30	-3	13,086	-0.02%
2021/07/01	1	18.40	0	0.00	18.35	1	13,130	0.01%
2021/06/30	2	18.40	0	0.00	18.45	2	13,210	0.02%
2021/06/28	0	18.50	0	0.00	18.55	0	13,360	0.00%
2021/06/24	0	0.00	1	18.40	18.30	-1	13,573	-0.01%
2021/06/23	1	18.15	2	18.35	18.25	-1	13,662	-0.01%
2021/06/22	1	18.10	0	0.00	18.20	1	13,625	0.01%
2021/06/21	2.3	18.04	0	0.00	18.10	2.3	13,658	0.02%
2021/06/18	2	18.10	14	18.20	18.10	-12	13,578	-0.09%
2021/06/16	0.9	18.35	0.1	18.30	18.35	0.8	13,596	0.01%
2021/06/15	0.1	18.25	0.3	18.30	18.30	-0.2	13,561	0.00%
2021/06/11	0	0.00	0.1	18.35	18.25	-0.1	13,704	0.00%
2021/06/10	10	18.35	0.4	18.30	18.30	9.6	13,905	0.07%
2021/06/09	8	18.20	0	0.00	18.20	8	13,931	0.06%
2021/06/04	0.1	18.35	0	0.00	18.30	0.1	14,237	0.00%
2021/06/03	0.2	18.40	1	18.45	18.40	-0.8	14,414	-0.01%
2021/06/01	4	18.25	0	0.00	18.30	4	14,492	0.03%
2021/05/31	2	18.20	75	18.20	18.25	-73	14,649	-0.50%
2021/05/28	1	18.15	3	18.15	18.15	-2	14,824	-0.01%
2021/05/27	5	17.99	0	0.00	18.15	5	14,871	0.03%
2021/05/25	2	18.00	0	0.00	18.00	2	14,969	0.01%
2021/05/24	3	17.98	2	17.90	17.95	1	15,054	0.01%
2021/05/21	2	18.00	0	0.00	18.05	2	15,186	0.01%
2021/05/20	0	0.00	10	17.85	17.85	-10	15,259	-0.07%
2021/05/19	3	17.97	3.5	17.96	17.90	-0.5	15,291	0.00%
2021/05/18	0	0.00	1	18.10	18.05	-1	15,376	-0.01%
2021/05/17	17	17.65	13	17.71	17.60	4	15,525	0.03%
2021/05/14	2	17.98	0	0.00	18.05	2	15,264	0.01%
2021/05/13	9.3	17.94	0	0.00	17.85	9.3	15,148	0.06%
2021/05/12	13.1	18.10	7	18.60	17.95	6.1	14,846	0.04%
2021/05/11	52	18.91	0.6	18.85	18.70	51.4	14,208	0.36%
2021/05/10	0	0.00	3	19.05	19.10	-3	14,073	-0.02%
2021/05/07	1	18.95	1	18.90	18.90	0	14,200	0.00%
2021/05/06	0	0.00	4	18.76	18.90	-4	14,360	-0.03%
2021/05/05	2.2	18.70	0	0.00	18.60	2.2	14,349	0.02%
2021/05/04	5.9	18.60	24	18.59	18.55	-18.1	14,263	-0.13%
2021/05/03	114.1	18.69	3	18.68	18.70	111.1	13,977	0.80%	大買/鉅額交易
2021/04/29	0.5	19.02	0	0.00	19.00	0.5	13,824	0.00%
2021/04/28	3.2	19.00	12.5	19.05	19.10	-9.3	13,688	-0.07%
2021/04/27	47.5	19.24	0.5	19.30	19.25	47	13,701	0.34%
2021/04/26	2	19.40	32	19.50	19.80	-30	13,132	-0.23%
2021/04/23	0	0.00	0.9	19.45	19.45	-0.9	12,946	-0.01%
2021/04/22	10.1	19.47	12	19.50	19.50	-1.9	12,998	-0.01%
2021/04/21	3.1	19.48	0	0.00	19.45	3.1	12,883	0.02%
2021/04/20	4	19.50	0	0.00	19.65	4	12,834	0.03%
2021/04/19	6.2	19.29	19.6	19.45	19.50	-13.3	12,726	-0.10%
2021/04/16	10.4	19.25	4	19.23	19.25	6.4	12,615	0.05%
2021/04/15	4	19.18	0	0.00	19.20	4	12,660	0.03%
2021/04/14	31	18.93	1	18.90	19.00	30	12,435	0.24%
2021/04/13	0.1	18.90	2.4	18.87	18.80	-2.3	12,321	-0.02%
2021/04/12	0	0.00	1	18.65	18.60	-1	12,221	-0.01%
2021/04/09	6	18.58	0	0.00	18.55	6	12,179	0.05%
2021/04/08	3	18.68	2.1	18.70	18.65	0.9	12,192	0.01%
2021/04/07	21	18.70	16	18.74	18.75	5	12,406	0.04%
2021/04/06	2	18.68	0	0.00	18.70	2	12,315	0.02%
2021/04/01	1	18.65	3	18.70	18.65	-2	12,249	-0.02%
2021/03/31	120	18.65	21.4	18.66	18.65	98.6	12,180	0.81%	大買/
2021/03/30	0	0.00	2	18.60	18.60	-2	12,000	-0.02%
2021/03/29	0	0.00	20.1	18.45	18.45	-20.1	11,801	-0.17%
2021/03/26	1	18.40	10.8	18.40	18.35	-9.8	11,753	-0.08%
2021/03/25	0	0.00	9	18.34	18.35	-9	11,694	-0.08%
2021/03/24	1	18.20	5	18.22	18.25	-4	11,846	-0.03%
2021/03/23	4	18.20	2.5	18.26	18.20	1.5	11,824	0.01%
2021/03/22	2	18.20	0	0.00	18.20	2	11,895	0.02%
2021/03/19	19	18.20	6	18.15	18.30	13	11,924	0.11%
2021/03/18	15	18.39	0	0.00	18.35	15	11,716	0.13%
2021/03/17	8	18.40	0	0.00	18.40	8	11,720	0.07%
2021/03/16	102	18.55	15	18.53	18.55	87	11,608	0.75%	大買/
2021/03/15	12	18.35	0	0.00	18.35	12	11,566	0.10%
2021/03/12	2	18.30	6	18.30	18.35	-4	11,730	-0.03%
2021/03/11	1	18.30	15.3	18.37	18.30	-14.3	11,793	-0.12%
2021/03/10	2	18.25	10.1	18.25	18.30	-8.1	11,705	-0.07%
2021/03/09	5.1	18.28	4	18.23	18.30	1.1	11,697	0.01%
2021/03/08	0.8	18.11	0	0.00	18.00	0.8	11,582	0.01%
2021/03/04	5	18.03	0	0.00	18.15	5	12,006	0.04%
2021/03/03	3.9	18.19	17	18.29	18.20	-13.1	11,946	-0.11%
2021/03/02	6	18.03	2	18.15	18.00	4	11,757	0.03%
2021/02/26	18	18.01	1	18.20	18.15	17	11,657	0.15%
2021/02/25	0.1	18.25	8	18.25	18.30	-7.9	11,385	-0.07%
2021/02/24	2	18.20	0	0.00	18.20	2	11,299	0.02%
2021/02/23	2	18.00	11	18.05	18.15	-9	11,252	-0.08%
2021/02/22	1	18.00	0	0.00	17.90	1	11,144	0.01%
2021/02/19	3	17.80	1	17.75	17.90	2	11,139	0.02%
2021/02/18	33	17.95	0	0.00	17.90	33	11,114	0.30%
2021/02/17	6.7	17.72	12	17.61	17.80	-5.3	11,076	-0.05%
2021/02/05	0	17.45	2	17.38	17.45	-2	10,857	-0.02%
2021/02/04	1	17.40	3	17.45	17.40	-2	10,894	-0.02%
2021/02/03	0.4	17.30	2	17.38	17.40	-1.6	11,101	-0.01%
2021/02/02	1.3	17.38	3	17.38	17.25	-1.7	11,225	-0.01%
2021/02/01	11.3	17.28	0	0.00	17.20	11.3	11,234	0.10%
2021/01/29	16.8	17.18	3	17.20	17.15	13.8	11,168	0.12%
2021/01/28	25.9	17.33	1	17.35	17.30	24.9	10,905	0.23%
2021/01/27	3	17.45	0	0.00	17.40	3	10,698	0.03%
2021/01/26	2.3	17.50	1	17.50	17.45	1.3	10,625	0.01%
2021/01/25	0	0.00	0.1	17.55	17.50	-0.1	10,620	0.00%
2021/01/22	10	17.50	0	0.00	17.45	10	10,667	0.09%
2021/01/21	5	17.65	0	0.00	17.60	5	10,581	0.05%
2021/01/20	9.2	17.66	0	0.00	17.60	9.2	10,516	0.09%
2021/01/19	1.1	17.90	3	17.90	17.90	-1.9	10,212	-0.02%
2021/01/18	12	17.90	5	17.85	17.90	7	10,180	0.07%
2021/01/15	15	18.15	0	0.00	17.95	15	10,097	0.15%
2021/01/14	1.3	18.14	0	0.00	18.15	1.3	10,015	0.01%
2021/01/13	0.9	18.14	1	18.20	18.15	-0.1	10,011	0.00%
2021/01/12	1	18.05	5	18.05	18.05	-4	10,006	-0.04%
2021/01/11	2	18.25	2	18.20	18.30	0	9,971	0.00%
2021/01/08	2	18.30	9.2	18.31	18.30	-7.2	9,947	-0.07%
2021/01/07	0.1	18.05	0	0.00	18.10	0.1	9,772	0.00%
2021/01/06	2	18.15	1	18.05	18.00	1	9,778	0.01%
2021/01/05	4	18.10	1.2	18.07	18.20	2.8	9,749	0.03%
2021/01/04	4	18.13	2.1	18.22	18.15	1.9	9,757	0.02%
2020/12/31	2	18.33	0	0.00	18.25	2	9,683	0.02%
2020/12/30	0	0.00	29	18.22	18.35	-29	9,616	-0.30%
2020/12/29	2	17.90	0	0.00	17.95	2	9,377	0.02%
2020/12/28	4	17.89	5	17.85	17.95	-1	9,414	-0.01%
2020/12/22	0	0.00	50	17.85	17.75	-50	9,566	-0.52%
2020/12/21	0.8	17.85	6	17.71	17.95	-5.2	9,821	-0.05%
2020/12/18	2	17.68	0	0.00	17.65	2	9,876	0.02%
2020/12/17	2	17.70	0	0.00	17.80	2	9,776	0.02%
2020/12/16	10	17.80	0	0.00	17.85	10	9,787	0.10%
2020/12/15	20.1	17.60	5	17.65	17.65	15.1	9,774	0.15%
2020/12/14	34.3	17.75	0	0.00	17.75	34.3	9,665	0.35%
2020/12/11	6	17.71	0	0.00	17.75	6	9,673	0.06%
2020/12/10	5	17.68	0	0.00	17.70	5	9,566	0.05%
2020/12/09	3	17.65	5	17.65	17.70	-2	9,546	-0.02%
2020/12/08	41.1	17.85	2	17.90	17.80	39.1	9,439	0.41%
2020/12/07	3	18.07	4	18.05	18.10	-1	9,191	-0.01%
2020/12/04	2	18.08	16	18.15	18.20	-14	9,112	-0.15%
2020/12/02	11	18.05	0	0.00	18.10	11	9,028	0.12%
2020/12/01	3	18.08	0	0.00	18.15	3	9,127	0.03%
2020/11/30	4	18.04	0	0.00	18.15	4	9,133	0.04%
2020/11/27	2	18.18	0	0.00	18.25	2	8,684	0.02%
2020/11/26	2	18.25	0	0.00	18.35	2	8,699	0.02%
2020/11/25	6	18.33	0	0.00	18.25	6	8,971	0.07%
2020/11/24	1	18.20	0	0.00	18.25	1	8,954	0.01%
2020/11/23	21	18.40	1.2	18.45	18.40	19.8	8,948	0.22%
2020/11/20	10	18.30	0	18.40	18.40	10	8,892	0.11%
2020/11/19	0	0.00	1	18.45	18.55	-1	8,887	-0.01%
2020/11/18	20	18.50	2	18.53	18.60	18	8,887	0.20%
2020/11/16	0	0.00	6.2	18.45	18.50	-6.2	9,026	-0.07%
2020/11/13	3	18.18	0	0.00	18.30	3	9,039	0.03%
2020/11/12	4.9	18.26	0	0.00	18.30	4.9	9,077	0.05%
2020/11/11	4	18.40	0.2	18.35	18.60	3.8	9,078	0.04%
2020/11/10	0	0.00	12.1	18.10	18.15	-12.1	8,999	-0.13%
2020/11/09	0	0.00	0	17.90	17.95	0	9,418	0.00%
2020/11/06	1	17.60	0	17.73	17.70	1	9,719	0.01%
2020/11/05	1	17.60	0	17.68	17.65	1	10,049	0.01%
2020/11/04	3	17.47	0	0.00	17.50	3	10,219	0.03%
2020/11/03	0.2	17.55	0	0.00	17.55	0.2	10,329	0.00%
2020/11/02	2	17.23	2	17.30	17.45	0	10,413	0.00%
2020/10/30	1	17.20	0	0.00	17.20	1	10,425	0.01%
2020/10/29	6	17.26	7	17.25	17.25	-1	10,416	-0.01%
2020/10/28	1	17.45	0	0.00	17.45	1	10,413	0.01%
2020/10/26	2	17.70	0	0.00	17.50	2	10,548	0.02%
2020/10/22	0.7	17.50	0	0.00	17.45	0.7	10,777	0.01%
2020/10/20	1	17.35	0	0.00	17.40	1	10,978	0.01%
2020/10/19	5	17.47	0	0.00	17.40	5	10,950	0.05%
2020/10/16	3	17.47	0.3	17.50	17.40	2.7	10,964	0.02%
2020/10/15	11	17.50	0	0.00	17.50	11	10,986	0.10%
2020/10/13	3	17.57	0	0.00	17.55	3	10,979	0.03%
2020/10/12	25	17.76	0	0.00	17.80	25	10,960	0.23%
2020/10/07	1.2	17.90	0	0.00	17.80	1.2	11,093	0.01%
2020/10/06	2	17.83	0	0.00	17.90	2	11,200	0.02%
2020/10/05	8	17.76	0	0.00	17.75	8	11,246	0.07%
2020/09/30	0	0.00	3	17.85	17.65	-3	11,276	-0.03%
2020/09/29	0	0.00	1	17.80	17.70	-1	11,284	-0.01%
2020/09/28	2	17.73	2	17.78	17.75	0	11,378	0.00%
2020/09/25	1	17.45	0	0.00	17.50	1	11,471	0.01%
2020/09/24	17	17.30	1	17.25	17.25	16	11,389	0.14%
2020/09/23	10	17.65	0	0.00	17.70	10	11,189	0.09%
2020/09/22	0	0.00	11	17.85	17.80	-11	11,077	-0.10%
2020/09/21	0	18.10	0	0.00	17.95	0	11,089	0.00%
2020/09/18	0	0.00	1	18.05	18.15	-1	11,113	-0.01%
2020/09/17	0.2	18.15	0.2	18.15	18.00	0	11,057	0.00%
2020/09/16	0.3	18.25	0	0.00	18.15	0.3	11,101	0.00%
2020/09/14	3	18.00	0	0.00	18.10	3	11,297	0.03%
2020/09/09	5.1	17.95	0	0.00	18.00	5.1	11,490	0.04%
2020/09/07	1	18.00	0	0.00	18.00	1	11,831	0.01%
2020/09/04	7	17.86	4	17.90	17.80	3	11,982	0.03%
2020/09/03	1	18.00	1	18.05	18.00	0	11,939	0.00%
2020/09/02	3	18.00	0	0.00	18.00	3	11,980	0.03%
2020/09/01	4	18.08	0	0.00	18.05	4	11,996	0.03%
2020/08/31	9	18.27	0	0.00	18.05	9	11,938	0.08%
2020/08/28	3	18.38	0	0.00	18.45	3	11,760	0.03%
2020/08/27	2.1	18.40	0	0.00	18.40	2.1	11,945	0.02%
2020/08/26	2	18.45	0	0.00	18.50	2	11,945	0.02%
2020/08/25	1	18.60	0	0.00	18.45	1	12,090	0.01%
2020/08/24	2	18.43	0	0.00	18.40	2	12,362	0.02%
2020/08/20	6	18.53	0	0.00	18.45	6	12,423	0.05%
2020/08/19	0	0.00	2.9	18.90	18.80	-2.9	12,273	-0.02%
2020/08/18	0.1	19.00	0	0.00	18.90	0.1	12,200	0.00%
2020/08/17	8	18.81	10	18.75	18.80	-2	12,283	-0.02%
2020/08/14	1	18.85	2	18.80	18.80	-1	12,268	-0.01%
2020/08/13	16	18.81	0	0.00	18.95	16	12,163	0.13%
2020/08/12	8	20.11	18	20.11	20.15	-10	11,672	-0.09%
2020/08/11	5	20.23	1	20.15	20.15	4	11,323	0.04%
2020/08/10	2	20.25	18	20.30	20.30	-16	11,058	-0.14%
2020/08/07	2	20.40	0	0.00	20.40	2	10,928	0.02%
2020/08/06	2	20.33	2	20.25	20.40	0	10,860	0.00%
2020/08/05	16	20.11	0	0.00	20.15	16	10,867	0.15%
2020/08/03	2	20.08	0	0.00	20.00	2	10,886	0.02%
2020/07/31	1	20.20	0	0.00	20.10	1	10,802	0.01%
2020/07/30	0	20.15	0	0.00	20.15	0	10,800	0.00%
2020/07/29	4	20.05	0	0.00	20.00	4	10,778	0.04%
2020/07/28	5	19.90	1	19.95	19.95	4	10,876	0.04%
2020/07/27	3	19.93	0	0.00	19.85	3	11,090	0.03%
2020/07/24	0	0.00	8.5	20.04	20.00	-8.5	11,168	-0.08%
2020/07/20	0	0.00	50	20.10	20.05	-50	11,536	-0.43%
2020/07/17	0.1	20.10	10	20.10	20.10	-10	11,630	-0.09%
2020/07/16	0	0.00	1	20.15	20.05	-1	11,941	-0.01%
2020/07/15	1	20.05	2	20.05	20.20	-1	11,980	-0.01%
2020/07/14	1	20.05	4.2	20.06	20.05	-3.2	12,057	-0.03%
2020/07/13	2.1	20.05	1	20.10	20.05	1.1	12,172	0.01%
2020/07/07	0	0.00	11	20.32	20.35	-11	12,910	-0.09%
2020/07/06	0	0.00	6	20.33	20.50	-6	12,931	-0.05%
2020/07/01	1	20.00	7.2	20.05	20.05	-6.2	13,325	-0.05%
2020/06/30	1.4	20.05	0	0.00	20.00	1.4	13,492	0.01%
2020/06/29	4.2	19.84	0	0.00	19.90	4.2	13,603	0.03%
2020/06/24	0.1	20.00	13	20.00	19.90	-12.9	13,766	-0.09%
2020/06/23	4	19.90	0	0.00	19.90	4	14,052	0.03%
2020/06/18	2	19.90	0	0.00	19.90	2	14,923	0.01%
2020/06/15	30	19.70	0	0.00	19.70	30	16,606	0.18%
2020/06/12	1.5	19.73	38	19.70	19.80	-36.5	17,069	-0.21%
2020/06/11	25	20.11	0	0.00	20.05	25	17,638	0.14%
2020/06/10	1	20.30	0	0.00	20.40	1	17,954	0.01%
2020/06/09	0	0.00	2	20.25	20.35	-2	18,635	-0.01%
2020/06/08	3	20.20	2	20.25	20.35	1	19,268	0.01%
2020/06/05	0	0.00	10	20.15	20.20	-10	19,397	-0.05%
2020/06/04	0	0.00	100	20.25	20.25	-100	19,814	-0.50%
2020/06/03	1	20.20	8	20.23	20.30	-7	20,194	-0.03%
2020/06/01	7.3	19.62	12	19.63	19.65	-4.7	20,134	-0.02%
2020/05/29	1	19.45	0	0.00	19.45	1	20,023	0.00%
2020/05/28	11	19.50	0	0.00	19.50	11	19,771	0.06%
2020/05/26	3	19.40	36	19.45	19.40	-33	20,220	-0.16%
2020/05/25	11	19.12	0	0.00	19.20	11	20,268	0.05%
2020/05/22	8	19.31	2	19.20	19.10	6	20,435	0.03%
2020/05/21	0	0.00	1	19.45	19.40	-1	20,539	0.00%
2020/05/20	0	0.00	2	19.35	19.40	-2	20,653	-0.01%
2020/05/19	0	0.00	12	19.25	19.30	-12	20,766	-0.06%
2020/05/18	7	19.01	4	19.09	19.00	3	20,864	0.01%
2020/05/15	6	19.05	0	0.00	19.00	6	20,810	0.03%
2020/05/14	7	19.09	6	19.10	19.05	1	20,703	0.00%
2020/05/13	3	19.20	1	19.20	19.20	2	20,668	0.01%
2020/05/12	5.1	19.20	0	0.00	19.15	5.1	20,684	0.02%
2020/05/11	2.4	19.41	4	19.48	19.35	-1.6	20,613	-0.01%
2020/05/08	2	19.15	1	19.15	19.05	1	20,489	0.00%
2020/05/07	1.1	18.96	0	0.00	18.95	1.1	20,559	0.01%
2020/05/06	1	18.95	15	19.00	18.95	-14	20,609	-0.07%
2020/05/05	13	19.17	10	19.05	19.05	3	20,639	0.01%
2020/05/04	0	0.00	3	19.00	19.00	-3	20,717	-0.01%
2020/04/30	2.2	19.45	5	19.49	19.45	-2.9	20,655	-0.01%
2020/04/29	15	19.03	1	19.20	19.20	14	20,648	0.07%
2020/04/28	111	18.85	1	18.85	18.90	110	20,607	0.53%	大買/鉅額交易
2020/04/27	4	18.35	0	0.00	18.35	4	21,054	0.02%
2020/04/23	3	18.03	0	0.00	18.05	3	20,911	0.01%
2020/04/22	0	0.00	0.4	18.20	18.05	-0.4	20,838	0.00%
2020/04/21	15	18.10	0	0.00	18.05	15	20,752	0.07%
2020/04/20	13	18.59	0	0.00	18.55	13	20,477	0.06%
2020/04/17	5	18.85	9	18.70	18.65	-4	20,474	-0.02%
2020/04/16	2	18.65	0	0.00	18.60	2	20,299	0.01%
2020/04/15	39	18.90	2	18.90	18.90	37	20,134	0.18%
2020/04/14	2	18.43	1	18.45	18.50	1	19,874	0.01%
2020/04/13	26	18.20	66	18.15	18.15	-40	19,681	-0.20%
2020/04/10	0	0.00	12	18.27	18.70	-12	19,420	-0.06%
2020/04/09	6	18.30	1	18.30	18.35	5	19,230	0.03%
2020/04/08	2	18.10	0	0.00	18.30	2	19,084	0.01%
2020/04/07	7	18.11	2	18.10	18.10	5	18,940	0.03%
2020/04/06	14	17.81	9	17.70	17.95	5	18,833	0.03%
2020/04/01	13	17.86	1	17.80	17.80	12	18,499	0.06%
2020/03/31	10	18.10	0	0.00	18.05	10	18,287	0.05%
2020/03/30	4	17.86	2	17.95	18.05	2	18,042	0.01%
2020/03/27	7	18.14	4	18.20	18.10	3	17,787	0.02%
2020/03/26	2	17.95	0	0.00	18.00	2	17,500	0.01%
2020/03/25	15	17.82	6	17.98	17.95	9	17,513	0.05%
2020/03/24	5	17.73	3	17.67	17.50	2	16,969	0.01%
2020/03/23	3	16.87	3	17.10	17.00	0	16,761	0.00%
2020/03/20	17	16.98	14.6	17.23	17.65	2.4	16,517	0.01%
2020/03/19	17	16.49	38.6	16.61	16.15	-21.6	15,734	-0.14%
2020/03/18	8	17.48	20	17.60	17.50	-12	14,982	-0.08%
2020/03/17	64	17.98	16	17.99	17.85	48	14,459	0.33%
2020/03/16	25	18.92	7	18.85	18.75	18	13,625	0.13%
2020/03/13	27	18.92	3	19.15	19.55	24	13,086	0.18%
2020/03/12	31	20.20	13.4	20.05	20.00	17.6	12,287	0.14%
2020/03/11	15	20.81	0	20.90	20.75	15	11,610	0.13%
2020/03/10	5	20.60	13	20.60	20.90	-8	11,333	-0.07%
2020/03/09	25	21.11	0	0.00	21.05	25	10,878	0.23%
2020/03/06	18	21.44	0	0.00	21.40	18	10,379	0.17%
2020/03/05	2	21.60	0	0.00	21.65	2	10,227	0.02%
2020/03/04	2	21.43	0	0.00	21.50	2	10,210	0.02%
2020/03/03	11	21.50	4	21.50	21.45	7	10,137	0.07%
2020/03/02	20	21.27	0	0.00	21.25	20	10,019	0.20%
2020/02/27	17	21.53	0	0.00	21.55	17	10,055	0.17%
2020/02/26	6	21.58	0	0.00	21.55	6	9,910	0.06%
2020/02/25	14	21.61	0	0.00	21.65	14	9,729	0.14%
2020/02/24	21	21.70	0	0.00	21.70	21	9,605	0.22%
2020/02/21	34	21.93	10	22.00	21.90	24	9,320	0.26%
2020/02/20	2	22.18	0	0.00	22.10	2	9,135	0.02%
2020/02/19	5	22.04	0	0.00	22.15	5	8,980	0.06%
2020/02/18	4	21.83	0	0.00	21.90	4	8,824	0.05%
2020/02/17	4	21.80	0	0.00	21.85	4	8,926	0.04%
2020/02/13	1	21.85	0	0.00	21.85	1	8,991	0.01%
2020/02/12	0	0.00	1	21.80	21.80	-1	9,133	-0.01%
2020/02/11	3	21.78	0	0.00	21.75	3	9,100	0.03%
2020/02/10	1	21.65	1	21.70	21.75	0	9,110	0.00%
2020/02/05	2	21.70	2	21.75	21.75	0	9,015	0.00%
2020/02/04	13	21.62	0	0.00	21.60	13	8,980	0.14%
2020/02/03	19	21.38	1.1	21.42	21.40	17.9	9,020	0.20%
2020/01/31	82	21.66	3	21.70	21.65	79	8,818	0.90%
2020/01/30	136	21.73	11	21.75	21.50	125	8,640	1.45%	大買/鉅額交易
2020/01/20	1	22.50	1	22.45	22.45	0	7,973	0.00%
2020/01/17	6	22.21	0	0.00	22.30	6	7,876	0.08%
2020/01/15	6	22.16	0	0.00	22.25	6	7,924	0.08%
2020/01/14	0	0.00	16.5	22.30	22.30	-16.5	7,920	-0.21%
2020/01/13	0	0.00	38	22.17	22.20	-38	7,889	-0.48%
2020/01/10	1	21.95	0	0.00	22.00	1	7,800	0.01%
2020/01/08	6	21.85	0	0.00	21.80	6	7,815	0.08%
2020/01/07	0	0.00	3	21.90	22.00	-3	7,773	-0.04%
2020/01/06	7	21.90	0	0.00	21.90	7	7,792	0.09%
2020/01/03	3	22.00	1	22.05	22.05	2	7,834	0.03%
2020/01/02	4	21.96	0	0.00	22.00	4	7,861	0.05%
2019/12/31	24	22.00	0	0.00	22.00	24	7,849	0.31%
2019/12/27	0	0.00	2	22.08	22.10	-2	7,820	-0.03%
2019/12/26	0	0.00	39.2	21.95	22.00	-39.2	7,860	-0.50%
2019/12/25	0	0.00	1	22.00	21.95	-1	8,036	-0.01%
2019/12/24	2	21.95	0	0.00	21.95	2	8,136	0.02%
2019/12/23	0	0.00	10	22.00	22.05	-10	8,179	-0.12%
2019/12/20	4	21.85	2	22.20	21.85	2	8,199	0.02%
2019/12/19	0	0.00	5.4	22.15	22.20	-5.4	7,982	-0.07%
2019/12/18	0	0.00	2	22.10	22.20	-2	7,992	-0.03%
2019/12/17	0	0.00	1	21.95	21.95	-1	8,077	-0.01%
2019/12/16	3	21.80	0	0.00	21.80	3	8,078	0.04%
2019/12/13	2	21.85	27.4	21.85	21.85	-25.4	8,162	-0.31%
2019/12/12	1	21.75	4	21.80	21.75	-3	8,200	-0.04%
2019/12/10	1	21.65	2	21.65	21.65	-1	8,385	-0.01%
2019/12/09	0	0.00	1	21.65	21.75	-1	8,565	-0.01%
2019/12/06	3	21.60	0	0.00	21.60	3	8,696	0.03%
2019/12/04	19	21.65	5	21.65	21.75	14	8,783	0.16%
2019/12/03	1	21.65	0	0.00	21.75	1	8,850	0.01%
2019/12/02	4	21.65	0	0.00	21.70	4	8,940	0.04%
2019/11/29	3	21.72	0	0.00	21.70	3	8,940	0.03%
2019/11/27	0.1	21.95	0.1	21.95	21.95	0	9,056	0.00%
2019/11/26	22.4	21.76	1	22.00	21.75	21.4	9,130	0.23%
2019/11/22	11	21.70	0	0.00	21.75	11	8,910	0.12%
2019/11/21	2	21.70	0	0.00	21.70	2	9,034	0.02%
2019/11/19	15	21.80	0.1	21.95	21.90	14.9	9,012	0.17%
2019/11/18	2	21.78	0	0.00	21.90	2	9,096	0.02%
2019/11/15	5	21.80	0	0.00	21.80	5	9,174	0.05%
2019/11/14	17.7	21.67	0	0.00	21.60	17.7	9,331	0.19%
2019/11/13	11.9	21.85	0	0.00	21.80	11.9	9,501	0.12%
2019/11/12	1.7	21.94	0	0.00	22.00	1.7	10,102	0.02%
2019/11/11	2	21.90	0	0.00	22.00	2	10,672	0.02%
2019/11/08	1	22.25	0	0.00	22.30	1	10,799	0.01%
2019/11/07	0	0.00	0	22.35	22.35	0	11,049	0.00%
2019/11/06	0.6	22.35	1	22.35	22.40	-0.4	11,094	0.00%
2019/11/05	6	22.13	1	22.30	22.30	5	11,250	0.04%
2019/11/04	0	0.00	16.7	22.15	22.20	-16.7	11,384	-0.15%
2019/11/01	1	22.00	1	22.05	22.05	0	11,523	0.00%
2019/10/31	2	21.80	1	22.00	21.90	1	11,689	0.01%
2019/10/30	0	0.00	1	21.80	21.80	-1	11,664	-0.01%
2019/10/28	10	21.50	31	21.50	21.55	-21	12,030	-0.17%
2019/10/25	0	0.00	2	21.45	21.50	-2	12,094	-0.02%
2019/10/24	0	0.00	4	21.43	21.45	-4	12,163	-0.03%
2019/10/22	5	21.30	0	0.00	21.35	5	12,355	0.04%
2019/10/21	0	0.00	7	21.25	21.30	-7	12,387	-0.06%
2019/10/18	1	21.20	0	0.00	21.20	1	12,427	0.01%
2019/10/17	0	0.00	0.8	21.30	21.30	-0.8	12,495	-0.01%
2019/10/16	1	21.15	0	0.00	21.25	1	12,497	0.01%
2019/10/08	1	21.05	0	0.00	21.20	1	12,633	0.01%
2019/10/07	0	0.00	15	21.10	21.10	-15	12,751	-0.12%
2019/10/04	1	21.05	0	0.00	21.10	1	12,932	0.01%
2019/10/02	0	0.00	1	21.30	21.20	-1	12,951	-0.01%
2019/10/01	1	21.25	0	0.00	21.30	1	12,897	0.01%
2019/09/27	0	0.00	2	21.10	20.95	-2	12,776	-0.02%
2019/09/26	1	21.05	2	21.05	21.15	-1	12,765	-0.01%
2019/09/24	1	21.15	3	21.17	21.20	-2	12,877	-0.02%
2019/09/23	1	21.15	0	0.00	21.25	1	12,895	0.01%
2019/09/20	0	0.00	2	21.20	21.25	-2	12,970	-0.02%
2019/09/19	1	21.15	0	0.00	21.20	1	12,766	0.01%
2019/09/18	2	21.25	0	0.00	21.20	2	12,728	0.02%
2019/09/17	15	20.95	0	0.00	21.10	15	12,648	0.12%
2019/09/12	1	21.00	3.3	21.00	20.95	-2.3	12,772	-0.02%
2019/09/11	1	20.80	1	20.90	20.95	0	12,872	0.00%
2019/09/10	1	20.65	5	20.85	20.85	-4	12,801	-0.03%
2019/09/09	1	20.50	0	0.00	20.50	1	12,754	0.01%
2019/09/06	0	0.00	2	20.28	20.30	-2	12,782	-0.02%
2019/09/05	0	20.20	1	20.15	20.15	-1	12,841	-0.01%
2019/08/30	1	19.70	1	19.80	19.95	0	13,619	0.00%
2019/08/29	4	19.64	9	19.70	19.70	-5	13,587	-0.04%
2019/08/28	5	19.71	0	0.00	19.65	5	13,623	0.04%
2019/08/26	2	19.70	0	0.00	19.65	2	13,660	0.01%
2019/08/22	0	0.00	5	19.85	19.90	-5	13,762	-0.04%
2019/08/21	3	19.85	0	0.00	19.85	3	14,122	0.02%
2019/08/20	2	19.95	0	0.00	19.95	2	14,070	0.01%
2019/08/19	1	19.85	0	0.00	19.95	1	14,005	0.01%
2019/08/16	2	19.65	1	19.85	19.85	1	13,875	0.01%
2019/08/15	24	19.62	1	19.65	19.65	23	13,621	0.17%
2019/08/14	28	21.42	0	0.00	21.50	28	13,136	0.21%
2019/08/13	4	21.31	3	21.30	21.20	1	12,625	0.01%
2019/08/12	2	21.38	1	21.40	21.40	1	12,379	0.01%
2019/08/08	4	21.29	0	0.00	21.35	4	12,229	0.03%
2019/08/07	1	21.20	0	0.00	21.25	1	12,227	0.01%
2019/08/06	2	20.95	4	21.10	21.20	-2	12,198	-0.02%
2019/08/05	5	21.30	0	0.00	21.30	5	12,044	0.04%
2019/08/02	3	21.32	0	0.00	21.35	3	11,943	0.03%
2019/08/01	10	21.76	0	0.00	21.60	10	11,832	0.08%
2019/07/31	2	21.80	0	0.00	21.95	2	11,746	0.02%
2019/07/30	2	21.85	2	21.85	21.85	0	11,457	0.00%
2019/07/29	0	0.00	1.6	21.70	21.70	-1.6	11,429	-0.01%
2019/07/26	1	21.65	0	0.00	21.70	1	11,397	0.01%
2019/07/25	0	0.00	2.1	21.70	21.70	-2.1	11,489	-0.02%
2019/07/23	5	21.40	0.4	21.40	21.40	4.6	11,654	0.04%
2019/07/22	0	0.00	1	21.40	21.40	-1	11,606	-0.01%
2019/07/19	0	0.00	15	21.39	21.35	-15	11,637	-0.13%
2019/07/18	0	0.00	3.8	21.27	21.30	-3.8	11,666	-0.03%
2019/07/15	0	0.00	1	21.15	21.20	-1	11,519	-0.01%
2019/07/12	0	0.00	5	21.25	21.20	-5	11,468	-0.04%
2019/07/11	0	0.00	2.1	21.15	21.20	-2.1	11,363	-0.02%
2019/07/10	0	0.00	3	20.97	21.00	-3	11,190	-0.03%
2019/07/09	9	20.81	0	0.00	20.85	9	11,054	0.08%
2019/07/08	0	20.95	0	0.00	20.90	0	11,069	0.00%
2019/07/03	2	20.70	0	0.00	20.80	2	11,133	0.02%
2019/07/02	0	0.00	3	20.75	20.80	-3	11,116	-0.03%
2019/07/01	36	20.88	0	0.00	20.75	36	11,019	0.33%
2019/06/28	0	0.00	0.3	20.90	20.85	-0.3	10,919	0.00%
2019/06/27	0	0.00	2	20.90	21.00	-2	10,963	-0.02%
2019/06/26	1	20.85	0	0.00	20.80	1	10,968	0.01%
2019/06/24	2	20.95	0	0.00	20.95	2	10,948	0.02%
2019/06/21	4	20.88	0	0.00	20.75	4	10,882	0.04%
2019/06/20	10	20.95	0	0.00	20.90	10	10,707	0.09%
2019/06/19	0	0.00	2	20.90	21.00	-2	10,603	-0.02%
2019/06/18	2	20.60	0	0.00	20.65	2	10,345	0.02%
2019/06/14	6	20.50	0	0.00	20.50	6	10,293	0.06%
2019/06/12	9	20.33	8	20.28	20.45	1	10,194	0.01%
2019/06/11	43	21.38	70	20.95	20.80	-27	9,793	-0.28%
2019/06/10	1	21.40	0	0.00	21.40	1	9,409	0.01%
2019/06/06	0.3	21.25	1	21.25	21.30	-0.7	9,389	-0.01%
2019/06/05	11	21.00	0	0.00	21.10	11	9,333	0.12%
2019/06/03	0	0.00	1	20.80	21.00	-1	9,202	-0.01%
2019/05/31	4	20.83	1	20.75	20.95	3	9,113	0.03%
2019/05/30	0	0.00	4	20.61	20.75	-4	8,921	-0.04%
2019/05/29	2	20.45	2	20.48	20.50	0	8,907	0.00%
2019/05/28	0.1	20.50	1	20.35	20.55	-0.9	8,985	-0.01%
2019/05/27	7	20.40	11	20.40	20.40	-4	8,657	-0.05%
2019/05/24	0	0.00	5	20.25	20.30	-5	8,653	-0.06%
2019/05/21	1	20.30	2	20.35	20.40	-1	8,763	-0.01%
2019/05/20	2	20.00	0	0.00	20.05	2	8,592	0.02%
2019/05/16	3	19.97	34	19.95	19.90	-31	8,501	-0.36%
2019/05/15	1	20.00	0	0.00	20.00	1	8,434	0.01%
2019/05/14	13	19.95	0	0.00	19.95	13	8,454	0.15%
2019/05/10	2	20.10	1	20.10	20.10	1	8,407	0.01%
2019/05/09	2	20.05	0	0.00	20.05	2	8,385	0.02%
2019/05/07	1	20.15	11	20.15	20.10	-10	8,221	-0.12%
2019/05/06	11	19.95	0	0.00	20.00	11	8,299	0.13%
2019/05/02	3	20.23	1	20.25	20.25	2	8,057	0.03%
2019/04/30	7	20.19	39	20.15	20.20	-32	7,910	-0.41%
2019/04/26	0	0.00	3	19.65	19.70	-3	7,604	-0.04%
2019/04/25	0	0.00	1	19.55	19.70	-1	7,579	-0.01%
2019/04/23	2	19.35	0	0.00	19.40	2	7,526	0.03%
2019/04/22	1	19.30	0	19.35	19.35	1	7,517	0.01%
2019/04/17	0	0.00	3.4	19.20	19.25	-3.4	7,701	-0.04%
2019/04/16	0	0.00	2	19.25	19.20	-2	7,712	-0.03%
2019/04/12	1	19.10	0	0.00	19.25	1	7,775	0.01%
2019/04/11	0	0.00	0.2	19.20	19.20	-0.2	7,745	0.00%
2019/04/10	0	19.30	0	0.00	19.30	0	7,714	0.00%
2019/04/09	1	19.20	0	0.00	19.25	1	7,695	0.01%
2019/04/08	3	19.25	0	0.00	19.25	3	7,734	0.04%
2019/04/03	1	19.15	0	0.00	19.20	1	7,702	0.01%
2019/04/02	0	0.00	6	19.30	19.25	-6	7,731	-0.08%
2019/04/01	1	19.25	0	0.00	19.25	1	7,772	0.01%
2019/03/29	5	19.15	2.9	19.27	19.40	2.1	7,667	0.03%
2019/03/28	2	19.05	0	0.00	19.05	2	7,613	0.03%
2019/03/27	2.9	19.15	0	0.00	19.15	2.9	7,663	0.04%
2019/03/26	1.1	19.20	0	0.00	19.20	1.1	7,785	0.01%
2019/03/22	1	19.25	0	0.00	19.25	1	7,883	0.01%
2019/03/21	0	0.00	6	19.31	19.35	-6	7,913	-0.08%
2019/03/20	0	0.00	12	19.25	19.30	-12	7,963	-0.15%
2019/03/19	0	0.00	5	19.23	19.20	-5	7,904	-0.06%
2019/03/12	0	0.00	1	18.90	18.90	-1	7,962	-0.01%
2019/03/11	3	18.83	1	18.85	18.75	2	7,961	0.03%
2019/03/07	3	18.80	0	0.00	18.80	3	8,163	0.04%
2019/03/06	0	0.00	1	18.90	18.90	-1	8,165	-0.01%
2019/03/05	0	0.00	1	18.85	18.85	-1	8,175	-0.01%
2019/03/04	11	18.80	1	18.90	18.85	10	8,200	0.12%
2019/02/27	0	0.00	5	18.90	18.90	-5	8,112	-0.06%
2019/02/26	1.9	18.70	6.3	18.70	18.70	-4.4	7,957	-0.06%
2019/02/25	0	0.00	2	18.65	18.70	-2	7,871	-0.03%
2019/02/21	1	18.50	0	0.00	18.60	1	7,828	0.01%
2019/02/20	0	0.00	4	18.55	18.55	-4	7,842	-0.05%
2019/02/19	0	0.00	16	18.45	18.45	-16	7,774	-0.21%
2019/02/15	2	18.38	0	0.00	18.30	2	7,738	0.03%
2019/02/14	2	18.43	5	18.40	18.40	-3	7,675	-0.04%
2019/02/12	1	18.45	0	0.00	18.50	1	7,519	0.01%
2019/01/30	0	0.00	1	18.45	18.45	-1	7,463	-0.01%
2019/01/28	1	18.40	0	0.00	18.45	1	7,326	0.01%
2019/01/25	0	0.00	7	18.44	18.45	-7	7,334	-0.10%
2019/01/23	0	0.00	1	18.25	18.25	-1	7,352	-0.01%
2019/01/21	0	0.00	5	18.32	18.20	-5	7,363	-0.07%
2019/01/18	0	0.00	1	18.20	18.25	-1	7,347	-0.01%
2019/01/17	2	18.00	0	0.00	18.05	2	7,364	0.03%
2019/01/16	20	18.00	0	0.00	17.95	20	7,476	0.27%
2019/01/15	30	18.05	3	18.05	18.10	27	7,486	0.36%
2019/01/14	0	0.00	2	17.98	18.00	-2	7,440	-0.03%
2019/01/11	0	0.00	6	17.99	18.00	-6	7,627	-0.08%
2019/01/10	20	17.85	5	17.85	17.95	15	7,570	0.20%
2019/01/09	0	0.00	2	17.88	17.95	-2	7,629	-0.03%
2019/01/08	1	17.70	0	0.00	17.70	1	7,618	0.01%
2019/01/07	0	0.00	45	17.70	17.80	-45	7,729	-0.58%
2019/01/03	2	17.43	0	0.00	17.50	2	8,406	0.02%
2019/01/02	1	17.50	0	0.00	17.40	1	8,432	0.01%
2018/12/28	0.4	17.50	0	0.00	17.50	0.4	8,453	0.01%
2018/12/26	5	17.30	0	0.00	17.30	5	8,684	0.06%
2018/12/25	3	17.37	0	0.00	17.35	3	8,679	0.03%
2018/12/24	2	17.38	0	0.00	17.55	2	8,713	0.02%
2018/12/22	2	17.40	0	0.00	17.45	2	8,691	0.02%
2018/12/21	1	17.40	1	17.45	17.40	0	8,760	0.00%
2018/12/20	1	17.45	0	0.00	17.55	1	8,755	0.01%
2018/12/19	0	0.00	3	17.53	17.60	-3	8,709	-0.03%
2018/12/18	1	17.45	0	0.00	17.45	1	8,639	0.01%
2018/12/17	1	17.50	0	0.00	17.55	1	8,761	0.01%
2018/12/13	1.2	17.56	0	0.00	17.60	1.2	8,807	0.01%
2018/12/10	2	17.55	0	0.00	17.60	2	8,851	0.02%
2018/12/06	2	17.63	1	17.70	17.70	1	8,826	0.01%
2018/12/04	0.4	17.85	1	17.80	17.85	-0.6	8,735	-0.01%
2018/12/03	0	0.00	11.9	17.70	17.75	-11.9	8,694	-0.14%
2018/11/30	0	0.00	2	17.60	17.55	-2	8,695	-0.02%
2018/11/28	1	17.60	0	0.00	17.70	1	8,504	0.01%
2018/11/26	1	17.65	0.3	17.70	17.70	0.7	8,501	0.01%
2018/11/22	1	17.60	0	0.00	17.65	1	8,528	0.01%
2018/11/21	1	17.60	0	0.00	17.65	1	8,561	0.01%
2018/11/20	1	17.65	1	17.70	17.70	0	8,561	0.00%
2018/11/19	16	17.85	1	17.90	17.80	15	8,565	0.18%
2018/11/16	0	0.00	1	17.80	17.80	-1	8,575	-0.01%
2018/11/14	2	17.60	1	17.65	17.70	1	8,715	0.01%
2018/11/13	1	17.45	0	0.00	17.60	1	8,848	0.01%
2018/11/08	0	0.00	2	17.70	17.70	-2	9,848	-0.02%
2018/11/06	0	0.00	14	17.45	17.55	-14	10,113	-0.14%
2018/11/02	14	17.40	13.7	17.39	17.50	0.3	10,551	0.00%
2018/10/29	4	17.20	14	17.10	17.15	-10	10,732	-0.09%
2018/10/26	6	17.13	0	0.00	17.25	6	10,803	0.06%
2018/10/25	10	17.06	1	17.25	17.25	9	10,853	0.08%
2018/10/24	2	17.23	0	17.40	17.30	2	11,042	0.02%
2018/10/23	11	17.37	0	0.00	17.30	11	11,101	0.10%
2018/10/22	2	17.40	0	0.00	17.50	2	11,146	0.02%
2018/10/19	1	17.35	0	0.00	17.55	1	11,180	0.01%
2018/10/18	2	17.40	0	0.00	17.50	2	11,035	0.02%
2018/10/17	1	17.50	0	0.00	17.50	1	11,046	0.01%
2018/10/16	6.3	17.42	0	0.00	17.50	6.3	10,974	0.06%
2018/10/15	6	17.53	0	0.00	17.45	6	10,855	0.06%
2018/10/12	10	17.44	6	17.60	17.75	4	10,710	0.04%
2018/10/11	24	17.73	2.2	17.65	17.50	21.9	10,559	0.21%
2018/10/09	3	18.08	0	0.00	18.10	3	9,993	0.03%
2018/10/08	12	18.08	52	17.95	18.05	-40	9,952	-0.40%
2018/10/05	2	18.05	0	0.00	18.00	2	9,914	0.02%
2018/10/04	10	18.23	0	0.00	18.15	10	9,755	0.10%
2018/10/02	1	18.40	0	0.00	18.35	1	9,619	0.01%
2018/09/28	24	18.50	0	0.00	18.50	24	9,562	0.25%
2018/09/27	2	18.45	1	18.50	18.50	1	9,516	0.01%
2018/09/26	0	0.00	2	18.40	18.45	-2	9,434	-0.02%
2018/09/25	0	0.00	1	18.50	18.45	-1	9,466	-0.01%
2018/09/21	1	18.30	5	18.37	18.50	-4	9,403	-0.04%
2018/09/19	0	0.00	0.3	18.15	18.15	-0.3	9,210	0.00%
2018/09/17	2	17.95	0	0.00	17.95	2	9,237	0.02%
2018/09/14	0	0.00	0.4	18.00	18.00	-0.4	9,266	0.00%
2018/09/12	2	17.80	2	17.80	17.95	0	9,314	0.00%
2018/09/07	0	0.00	4	17.75	17.85	-4	9,789	-0.04%
2018/09/05	6	17.80	0	0.00	17.80	6	9,826	0.06%
2018/09/03	4	17.90	0	0.00	17.95	4	9,912	0.04%
2018/08/31	1	17.90	0	0.00	18.00	1	9,980	0.01%
2018/08/29	0	0.00	1	17.90	18.00	-1	10,095	-0.01%
2018/08/24	1	17.85	0	0.00	17.85	1	10,181	0.01%
2018/08/23	1	17.85	1	17.90	17.95	0	10,610	0.00%
2018/08/22	6	17.95	8	17.95	18.00	-2	10,759	-0.02%
2018/08/21	4	17.85	0	0.00	17.90	4	10,681	0.04%
2018/08/20	0	0.00	4	17.68	17.75	-4	10,650	-0.04%
2018/08/17	1	17.55	1	17.50	17.55	0	10,577	0.00%
2018/08/16	11	17.38	9	17.36	17.45	2	10,537	0.02%
2018/08/15	4	18.60	34	18.63	18.65	-30	10,139	-0.30%
2018/08/14	4	18.65	0	0.00	18.70	4	9,689	0.04%
2018/08/13	1	18.70	8	18.52	18.55	-7	9,543	-0.07%
2018/08/10	1	18.75	36	18.75	18.75	-35	9,299	-0.38%
2018/08/09	0	0.00	21	18.50	18.50	-21	9,002	-0.23%
2018/08/08	1	18.35	0	0.00	18.40	1	8,856	0.01%
2018/08/07	1	18.30	0	0.00	18.25	1	8,738	0.01%
2018/08/03	3.6	18.21	0	0.00	18.25	3.6	8,547	0.04%
2018/08/01	0	0.00	1	18.30	18.35	-1	8,438	-0.01%
2018/07/31	14.7	18.14	312	18.10	18.35	-297.3	8,385	-3.55%	大賣/鉅額交易
2018/07/27	1	17.95	0	0.00	18.00	1	7,968	0.01%
2018/07/26	2.6	17.94	0	0.00	18.00	2.6	7,897	0.03%
2018/07/25	8	17.90	0	0.00	17.90	8	7,903	0.10%
2018/07/23	50	17.88	0	0.00	17.95	50	7,938	0.63%
2018/07/20	0	0.00	14	17.90	17.90	-14	7,961	-0.18%
2018/07/18	26	17.75	0	0.00	17.80	26	8,029	0.32%
2018/07/12	0.5	17.80	5	17.75	17.75	-4.5	8,122	-0.06%
2018/07/06	2	17.53	5	17.55	17.55	-3	8,193	-0.04%
2018/07/03	0	0.00	1	17.55	17.50	-1	8,303	-0.01%
2018/07/02	1	17.70	0	0.00	17.60	1	8,247	0.01%
2018/06/27	1	17.55	0	0.00	17.50	1	8,061	0.01%
2018/06/26	6	17.56	0	0.00	17.55	6	7,998	0.08%
2018/06/25	5	17.62	1	17.70	17.60	4	7,908	0.05%
2018/06/22	5	17.55	0	0.00	17.55	5	7,893	0.06%
2018/06/21	311	17.60	0	0.00	17.60	311	7,786	3.99%	大買/鉅額交易
2018/06/20	2	17.65	0	0.00	17.65	2	7,829	0.03%
2018/06/19	5	17.65	0	0.00	17.60	5	7,755	0.06%
2018/06/15	10	17.75	0	0.00	17.85	10	7,568	0.13%
2018/06/14	6	17.85	0	0.00	17.80	6	7,344	0.08%
2018/06/13	1	18.00	0	0.00	18.05	1	7,274	0.01%
2018/06/12	0	0.00	1	18.05	18.05	-1	7,514	-0.01%
2018/06/11	5	18.05	0	0.00	18.05	5	7,448	0.07%
2018/06/07	0	0.00	5	18.00	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	1	17.85	5.1	17.80	17.95	-4.1	7,344	-0.06%
2018/06/04	2	17.80	0	0.00	17.80	2	7,283	0.03%
2018/06/01	1	17.75	0	0.00	17.80	1	7,288	0.01%
2018/05/31	5	17.65	1	17.65	17.90	4	7,237	0.06%
2018/05/29	0	0.00	5	17.90	17.90	-5	6,737	-0.07%
2018/05/25	40	17.75	0	0.00	17.75	40	6,837	0.58%
2018/05/23	2	17.78	0	0.00	17.75	2	6,889	0.03%
2018/05/18	0	17.85	0	0.00	17.80	0	7,018	0.00%
2018/05/17	0.3	17.90	0	0.00	17.90	0.3	7,132	0.00%
2018/05/15	0	0.00	1.9	17.92	18.00	-1.9	7,410	-0.03%
2018/05/14	1	17.85	1	17.85	17.90	0	7,812	0.00%
2018/05/08	0	0.00	3.7	17.76	17.80	-3.7	8,549	-0.04%
2018/04/19	3	17.80	0	0.00	17.85	3	8,890	0.03%
2018/04/12	0	0.00	0.1	17.80	17.80	-0.1	9,163	0.00%
2018/04/10	1	17.70	0	0.00	17.80	1	9,366	0.01%
2018/04/02	1	17.55	0	0.00	17.55	1	9,337	0.01%
2018/03/30	0	0.00	112	17.50	17.60	-112	9,444	-1.19%	大賣/鉅額交易
2018/03/29	2	17.55	2	17.55	17.50	0	9,405	0.00%
2018/03/26	5	17.45	0	0.00	17.45	5	9,332	0.05%
2018/03/23	0	0.00	2.3	17.50	17.45	-2.3	9,329	-0.02%
2018/03/20	0	0.00	2	17.60	17.55	-2	9,377	-0.02%
2018/03/16	1	17.60	2	17.43	17.60	-1	9,311	-0.01%
2018/03/14	0	0.00	0.1	17.45	17.45	-0.1	9,037	0.00%
2018/03/13	0	0.00	8	17.41	17.45	-8	9,082	-0.09%
2018/03/12	2	17.30	0	0.00	17.35	2	8,968	0.02%
2018/03/09	1	17.20	0	0.00	17.25	1	8,979	0.01%
2018/03/06	2	17.10	0	0.00	17.10	2	9,200	0.02%
2018/03/05	2	17.00	0	0.00	16.95	2	9,444	0.02%
2018/03/02	3	17.00	5	17.05	17.00	-2	9,392	-0.02%
2018/02/26	0	0.00	3	17.15	17.15	-3	9,153	-0.03%
2018/02/23	4	16.98	0	0.00	17.05	4	9,122	0.04%
2018/02/12	1	16.70	0	0.00	16.75	1	9,226	0.01%
2018/02/09	7	16.65	0	0.00	16.65	7	9,147	0.08%
2018/02/07	3	16.82	2	16.80	16.90	1	8,990	0.01%
2018/02/06	9	16.64	0	0.00	16.60	9	8,789	0.10%
2018/02/05	2	17.10	0	0.00	17.10	2	8,392	0.02%
2018/02/02	2	17.25	0	0.00	17.40	2	8,225	0.02%
2018/01/26	1	17.35	1.1	17.35	17.35	-0.1	7,665	0.00%
2018/01/23	1	17.30	5	17.40	17.40	-4	7,525	-0.05%
2018/01/22	2	17.33	3	17.35	17.40	-1	7,520	-0.01%
2018/01/19	2	17.45	2.2	17.45	17.45	-0.2	7,476	0.00%
2018/01/18	3	17.45	2	17.55	17.50	1	7,445	0.01%
2018/01/16	0	0.00	3	17.35	17.40	-3	7,316	-0.04%
2018/01/15	0	0.00	3	17.30	17.35	-3	7,314	-0.04%
2018/01/12	0	0.00	2	17.25	17.30	-2	7,354	-0.03%
2018/01/11	0	0.00	3	17.25	17.25	-3	7,314	-0.04%
2018/01/10	0	0.00	0	17.25	17.30	0	7,440	0.00%
2018/01/09	1	17.30	6	17.25	17.30	-5	7,418	-0.07%
2018/01/08	0	0.00	3	17.27	17.30	-3	7,430	-0.04%
2018/01/05	0	0.00	1	17.00	17.15	-1	7,285	-0.01%
2018/01/02	0	0.00	5	16.80	16.85	-5	7,223	-0.07%