華南金 (2880)-元大-豐原券商分點個股進出

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
24.25
漲跌
▲0.05
漲幅
+0.21%
成交量
24,244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－元大-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原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
2024/05/03	20.1	24.24	1.1	24.35	24.25	19	12,973	0.15%
2024/05/02	50	24.03	28	24.14	24.20	22	12,645	0.17%
2024/04/30	49.1	23.95	41	23.85	23.65	8.1	12,038	0.07%
2024/04/29	2	23.27	130.1	23.01	23.40	-128.1	11,047	-1.16%	大賣/鉅額交易
2024/04/26	0	22.70	2	22.50	22.55	-2	10,608	-0.02%
2024/04/25	1.9	22.62	1	22.55	22.50	0.9	10,607	0.01%
2024/04/24	4	22.89	1	23.05	22.85	3	10,530	0.03%
2024/04/22	18	22.66	10	22.68	22.75	8	10,871	0.07%
2024/04/19	7.7	22.29	7	22.25	22.20	0.7	10,767	0.01%
2024/04/18	2	22.60	0	0.00	22.65	2	10,495	0.02%
2024/04/17	5.5	22.32	0	0.00	22.45	5.5	10,422	0.05%
2024/04/16	10.1	22.40	106	22.40	22.40	-95.9	10,148	-0.94%	大賣/
2024/04/15	2	22.93	12	22.98	22.95	-10	9,885	-0.10%
2024/04/12	12	22.90	3	22.97	23.00	9	9,824	0.09%
2024/04/11	0	23.11	3	23.22	23.20	-3	9,588	-0.03%
2024/04/10	2	23.20	0	0.00	23.15	2	9,512	0.02%
2024/04/09	5.1	23.05	1	23.15	23.20	4.1	9,512	0.04%
2024/04/08	3	23.10	4.2	23.02	23.10	-1.2	9,446	-0.01%
2024/04/03	1.1	23.05	0	0.00	22.85	1.1	9,417	0.01%
2024/04/02	1.7	23.11	0	0.00	23.20	1.7	9,368	0.02%
2024/04/01	1.1	23.10	0	0.00	23.20	1.1	9,412	0.01%
2024/03/29	0.5	23.05	22	23.12	23.15	-21.5	9,418	-0.23%
2024/03/28	6.1	22.88	3	22.98	22.90	3.1	9,127	0.03%
2024/03/27	0.2	23.05	8	23.03	23.00	-7.8	9,025	-0.09%
2024/03/26	0	0.00	4	23.03	23.05	-4	9,034	-0.04%
2024/03/25	10	22.85	1	22.90	22.90	9	8,974	0.10%
2024/03/22	13	22.85	9	22.98	22.95	4	8,953	0.04%
2024/03/21	0	0.00	36.1	22.99	23.00	-36.1	8,805	-0.41%
2024/03/20	20	22.60	2	22.60	22.55	18	8,693	0.21%
2024/03/19	0	0.00	6.2	22.89	22.80	-6.2	8,611	-0.07%
2024/03/18	10	22.90	6.2	23.02	22.95	3.8	8,441	0.04%
2024/03/15	20	22.78	13	22.75	23.00	7	8,256	0.08%
2024/03/14	38	22.80	9	22.71	22.80	29	7,861	0.37%
2024/03/13	10	22.15	1	22.05	22.15	9	7,452	0.12%
2024/03/12	3	22.00	1	22.15	22.05	2	7,346	0.03%
2024/03/11	20.4	22.03	0	0.00	22.00	20.4	7,352	0.28%
2024/03/08	5.1	21.93	0	0.00	22.00	5.1	7,333	0.07%
2024/03/07	10	21.75	1	21.85	21.85	9	7,168	0.13%
2024/03/06	15	21.82	210	21.85	21.80	-195	7,130	-2.73%	大賣/鉅額交易
2024/03/05	2	21.70	2	21.75	21.70	0	7,926	0.00%
2024/03/04	2	21.75	2	21.80	21.75	0	7,954	0.00%
2024/03/01	10	21.85	0	0.00	21.85	10	8,074	0.12%
2024/02/29	0	21.85	0	0.00	22.00	0	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	30	21.63	24	21.64	21.60	6	7,956	0.08%
2024/02/23	1	21.70	3	21.75	21.75	-2	7,966	-0.03%
2024/02/22	25	21.74	0	0.00	21.70	25	8,148	0.31%
2024/02/21	10	21.75	10	21.75	21.80	0	8,156	0.00%
2024/02/20	0.5	21.90	0	0.00	21.85	0.5	8,256	0.01%
2024/02/19	10	21.85	14.5	21.88	21.90	-4.5	8,389	-0.05%
2024/02/16	2	21.68	0	0.00	21.75	2	8,616	0.02%
2024/02/15	0	0.00	0.8	21.75	21.75	-0.8	8,605	-0.01%
2024/02/05	2	21.78	1	21.90	21.75	1	8,515	0.01%
2024/02/02	3.3	21.78	0	0.00	21.90	3.3	8,448	0.04%
2024/02/01	0	0.00	4	21.73	21.85	-4	8,461	-0.05%
2024/01/31	1.3	21.66	5	21.65	21.60	-3.7	8,431	-0.04%
2024/01/30	2	21.58	0	0.00	21.50	2	8,387	0.02%
2024/01/29	0	0.00	2	21.75	21.75	-2	8,452	-0.02%
2024/01/26	10	21.50	0	0.00	21.65	10	8,481	0.12%
2024/01/25	1.2	21.40	0	0.00	21.40	1.2	8,491	0.01%
2024/01/24	1	21.35	0	0.00	21.40	1	8,466	0.01%
2024/01/19	0.5	21.25	0	0.00	21.20	0.5	8,570	0.01%
2024/01/17	24.1	21.20	0	0.00	21.05	24.1	8,642	0.28%
2024/01/16	15.5	21.51	0	0.00	21.45	15.5	8,394	0.18%
2024/01/15	1	21.90	0	0.00	21.85	1	8,238	0.01%
2024/01/12	2	22.05	10	22.08	22.00	-8	8,368	-0.10%
2024/01/11	0	0.00	2.1	22.10	22.10	-2.1	8,423	-0.02%
2024/01/08	0	0.00	4	22.18	22.20	-4	8,386	-0.05%
2024/01/05	0.1	22.05	1.6	22.06	22.05	-1.5	8,390	-0.02%
2024/01/03	3	22.07	0	0.00	22.00	3	8,763	0.03%
2024/01/02	0	0.00	7.2	22.28	22.35	-7.2	8,734	-0.08%
2023/12/28	0	0.00	1.2	22.38	22.40	-1.2	9,047	-0.01%
2023/12/27	0	0.00	10	22.15	22.25	-10	9,000	-0.11%
2023/12/26	1.3	22.10	0	0.00	22.20	1.3	8,957	0.01%
2023/12/25	12.1	21.80	1	21.95	21.95	11.1	8,979	0.12%
2023/12/22	12	21.80	0	0.00	21.90	12	9,044	0.13%
2023/12/21	0.1	21.90	5	21.90	21.85	-4.9	9,195	-0.05%
2023/12/20	0.3	22.00	40	22.09	21.90	-39.7	9,149	-0.43%
2023/12/19	10.2	22.15	4	22.17	22.20	6.2	9,049	0.07%
2023/12/18	0	0.00	1	22.30	22.35	-1	9,185	-0.01%
2023/12/15	2	22.35	0.1	22.25	22.25	1.9	9,172	0.02%
2023/12/14	0.1	22.30	0	0.00	22.40	0.1	9,009	0.00%
2023/12/13	0	0.00	1	22.05	22.20	-1	8,829	-0.01%
2023/12/12	0	0.00	7.8	22.19	22.20	-7.8	8,996	-0.09%
2023/12/11	1	22.00	0	0.00	22.20	1	9,087	0.01%
2023/12/08	0	0.00	58.9	22.05	22.10	-58.9	9,091	-0.65%
2023/12/07	17	21.95	3.1	22.03	22.00	13.9	9,126	0.15%
2023/12/05	10	21.80	2	21.90	22.00	8	9,092	0.09%
2023/12/01	22	21.93	0	0.00	21.95	22	9,145	0.24%
2023/11/30	0.3	22.10	4.1	22.20	22.25	-3.8	9,118	-0.04%
2023/11/29	0	0.00	3	22.10	22.05	-3	8,298	-0.04%
2023/11/28	0	0.00	7	21.96	22.10	-7	8,178	-0.09%
2023/11/27	3.4	21.81	1	22.05	21.85	2.4	8,488	0.03%
2023/11/24	52	21.70	0	0.00	21.90	52	8,357	0.62%
2023/11/23	2	21.75	0	0.00	21.80	2	8,388	0.02%
2023/11/21	3	21.85	3.6	21.76	21.85	-0.6	8,432	-0.01%
2023/11/20	2	21.60	0	0.00	21.60	2	8,468	0.02%
2023/11/17	0	0.00	1.1	21.60	21.60	-1.1	8,529	-0.01%
2023/11/16	1	21.45	2	21.35	21.50	-1	8,413	-0.01%
2023/11/15	1	21.30	2	21.30	21.45	-1	8,316	-0.01%
2023/11/14	0	0.00	1	21.00	21.00	-1	8,166	-0.01%
2023/11/10	0	0.00	0	20.80	20.90	0	8,559	0.00%
2023/11/09	0	0.00	53	20.85	20.75	-53	8,701	-0.61%
2023/11/08	9	20.79	1	20.75	20.85	8	8,821	0.09%
2023/11/06	0	0.00	20	21.00	20.95	-20	8,959	-0.22%
2023/11/03	0.2	20.85	2	20.83	20.85	-1.8	8,904	-0.02%
2023/11/02	0	0.00	50	20.70	20.60	-50	8,963	-0.56%
2023/11/01	1	20.35	2	20.30	20.40	-1	8,986	-0.01%
2023/10/30	1.3	20.36	0	0.00	20.30	1.3	9,213	0.01%
2023/10/26	1	20.30	0	0.00	20.25	1	9,321	0.01%
2023/10/25	1	20.40	0	0.00	20.40	1	9,265	0.01%
2023/10/24	6	20.44	0	0.00	20.40	6	9,230	0.06%
2023/10/23	60	20.46	0	0.00	20.50	60	9,231	0.65%
2023/10/20	0	0.00	2.2	20.65	20.50	-2.2	9,209	-0.02%
2023/10/19	0	0.00	1	20.70	20.75	-1	9,104	-0.01%
2023/10/18	10	20.85	0	0.00	20.80	10	9,079	0.11%
2023/10/17	0.2	20.90	0	0.00	20.95	0.2	9,086	0.00%
2023/10/16	0	0.00	52	20.99	21.00	-52	9,076	-0.57%
2023/10/13	0	0.00	0.1	21.05	20.95	-0.1	9,080	0.00%
2023/10/12	0	0.00	11	21.06	21.20	-11	9,112	-0.12%
2023/10/11	0	0.00	1.1	21.00	21.00	-1.1	9,086	-0.01%
2023/10/05	0.5	20.45	2	20.25	20.30	-1.5	8,934	-0.02%
2023/10/04	2	20.25	6	20.25	20.20	-4	8,920	-0.04%
2023/10/03	3.4	20.51	0	0.00	20.45	3.4	8,707	0.04%
2023/10/02	18	20.56	1	20.60	20.55	17	8,817	0.19%
2023/09/28	4.6	20.58	20	20.60	20.50	-15.5	9,148	-0.17%
2023/09/27	58	20.55	0	0.00	20.50	58	9,172	0.63%
2023/09/26	11.5	20.57	0	0.00	20.55	11.5	9,154	0.13%
2023/09/25	0.2	20.80	0	0.00	20.75	0.2	9,020	0.00%
2023/09/22	1	20.65	0	0.00	20.70	1	9,164	0.01%
2023/09/21	26.5	20.61	0	0.00	20.60	26.5	9,204	0.29%
2023/09/20	18	20.85	0	0.00	20.90	18	9,068	0.20%
2023/09/19	3	20.95	0	0.00	20.85	3	9,071	0.03%
2023/09/18	1.5	20.88	1	20.90	20.95	0.5	9,082	0.01%
2023/09/15	14	21.11	3	21.00	21.00	11	9,141	0.12%
2023/09/14	10	21.00	7.4	21.18	21.20	2.6	9,011	0.03%
2023/09/13	31.8	20.81	0	0.00	20.90	31.8	8,930	0.36%
2023/09/12	2.1	20.70	3	20.75	20.90	-0.9	9,069	-0.01%
2023/09/08	6.6	20.54	0.1	20.60	20.55	6.5	8,994	0.07%
2023/09/07	5	20.50	0	0.00	20.50	5	9,070	0.06%
2023/09/06	5.1	20.53	0	0.00	20.50	5.1	9,038	0.06%
2023/09/05	0	0.00	0.9	20.80	20.65	-0.9	9,004	-0.01%
2023/09/04	0.5	20.75	0	0.00	20.70	0.5	9,002	0.01%
2023/09/01	1	20.65	2	20.55	20.60	-1	9,050	-0.01%
2023/08/31	13	20.66	0	0.00	20.50	13	9,070	0.14%
2023/08/30	2	20.90	1.1	20.90	20.85	0.9	8,620	0.01%
2023/08/29	1	20.70	1	20.75	20.70	0	8,741	0.00%
2023/08/28	1.6	20.79	0	0.00	20.80	1.6	8,757	0.02%
2023/08/25	10.1	20.63	0.5	20.70	20.60	9.6	9,983	0.10%
2023/08/24	11.1	20.73	0.9	20.75	20.70	10.2	10,088	0.10%
2023/08/23	3	20.87	0	0.00	20.80	3	10,050	0.03%
2023/08/21	8	20.93	1	20.90	20.90	7	10,108	0.07%
2023/08/18	11	20.90	2	20.90	20.80	9	10,119	0.09%
2023/08/17	29.1	20.90	1.8	20.91	20.85	27.3	10,146	0.27%
2023/08/16	6	21.68	5	21.70	21.60	1	10,018	0.01%
2023/08/15	5	22.00	0	0.00	21.90	5	9,945	0.05%
2023/08/14	1	22.05	17.2	22.20	22.15	-16.2	9,949	-0.16%
2023/08/11	1.3	22.37	10.8	22.35	22.30	-9.5	10,042	-0.09%
2023/08/10	5	22.30	13	22.33	22.30	-8	10,069	-0.08%
2023/08/09	2.7	22.21	0	0.00	22.30	2.7	10,027	0.03%
2023/08/02	1	22.40	0.8	22.25	22.15	0.2	10,028	0.00%
2023/08/01	0	0.00	19	22.39	22.55	-19	9,979	-0.19%
2023/07/31	0	0.00	6	22.39	22.25	-6	9,921	-0.06%
2023/07/27	3	22.25	1	22.30	22.30	2	9,934	0.02%
2023/07/26	0	0.00	6	22.20	22.20	-6	10,146	-0.06%
2023/07/25	0	0.00	2	22.02	22.10	-2	11,061	-0.02%
2023/07/24	6	21.94	0	0.00	21.90	6	11,060	0.05%
2023/07/21	0	0.00	0.6	22.20	22.10	-0.6	11,092	-0.01%
2023/07/20	0	0.00	1	22.20	22.25	-1	11,086	-0.01%
2023/07/19	2	22.05	0	0.00	22.10	2	11,039	0.02%
2023/07/18	1	22.20	0	0.00	22.15	1	11,021	0.01%
2023/07/17	0	0.00	135	22.15	22.20	-135	11,000	-1.23%	大賣/鉅額交易
2023/07/14	9	22.03	25	21.90	22.05	-16	10,992	-0.15%
2023/07/13	1	21.85	0	0.00	21.85	1	10,937	0.01%
2023/07/12	0.1	21.80	0	0.00	21.85	0.1	10,975	0.00%
2023/07/11	1	21.70	1.7	21.84	21.80	-0.7	10,956	-0.01%
2023/07/10	3	21.55	2	21.43	21.40	1	10,960	0.01%
2023/07/07	1	21.35	0	0.00	21.40	1	10,921	0.01%
2023/07/06	14.3	21.71	11	21.74	21.60	3.3	10,801	0.03%
2023/07/05	4	22.00	0	0.00	22.00	4	10,449	0.04%
2023/07/04	11	22.10	0	0.00	22.05	11	10,363	0.11%
2023/07/03	0	0.00	40	22.15	22.10	-40	10,402	-0.38%
2023/06/30	3	22.12	0	0.00	22.20	3	10,462	0.03%
2023/06/28	1	22.15	0	0.00	22.15	1	10,277	0.01%
2023/06/27	1	22.20	0	0.00	22.20	1	10,251	0.01%
2023/06/26	0	0.00	1	22.30	22.25	-1	10,263	-0.01%
2023/06/21	0	0.00	39	22.31	22.35	-39	10,281	-0.38%
2023/06/19	6	22.25	0	0.00	22.35	6	10,418	0.06%
2023/06/16	1.2	22.39	0	0.00	22.20	1.2	10,438	0.01%
2023/06/15	9	22.35	11.1	22.31	22.40	-2.1	10,337	-0.02%
2023/06/14	15.8	22.38	0	22.45	22.45	15.7	10,473	0.15%
2023/06/13	11	22.40	0	0.00	22.45	11	10,744	0.10%
2023/06/12	4	22.30	1	22.30	22.30	3	10,905	0.03%
2023/06/09	0	0.00	0	22.35	22.25	0	11,120	0.00%
2023/06/07	3	22.35	3.4	22.38	22.40	-0.4	11,297	0.00%
2023/06/06	10	22.40	1.2	22.44	22.35	8.8	11,312	0.08%
2023/06/05	7.1	22.36	19.3	22.42	22.40	-12.3	11,368	-0.11%
2023/06/02	0.1	22.30	6	22.35	22.30	-5.9	11,361	-0.05%
2023/06/01	0	0.00	2.5	22.29	22.20	-2.5	11,280	-0.02%
2023/05/31	1	22.20	8	22.25	22.25	-7	11,234	-0.06%
2023/05/29	1	22.30	8	22.20	22.20	-7	10,002	-0.07%
2023/05/26	1	22.25	0	0.00	22.25	1	9,945	0.01%
2023/05/25	1	22.30	0	0.00	22.30	1	9,922	0.01%
2023/05/24	2	22.50	7	22.56	22.55	-5	9,900	-0.05%
2023/05/23	3	22.53	3	22.58	22.65	0	9,887	0.00%
2023/05/19	0	0.00	4	22.70	22.75	-4	9,738	-0.04%
2023/05/18	4	22.46	4	22.48	22.55	0	9,576	0.00%
2023/05/17	0	0.00	54	22.18	22.35	-54	9,499	-0.57%
2023/05/16	0.5	22.00	11	22.10	22.10	-10.5	9,301	-0.11%
2023/05/15	1	21.85	1	21.80	21.95	0	9,289	0.00%
2023/05/12	10	21.98	0	0.00	21.90	10	9,310	0.11%
2023/05/11	2	22.15	0.1	22.20	22.10	1.9	9,303	0.02%
2023/05/10	0	0.00	2	22.15	22.20	-2	9,272	-0.02%
2023/05/09	0	0.00	7	22.01	22.05	-7	9,211	-0.08%
2023/05/08	2	22.05	11	21.97	22.00	-9	9,272	-0.10%
2023/05/05	1	22.00	0	0.00	22.00	1	9,200	0.01%
2023/05/04	10.1	22.00	0	0.00	21.95	10.1	9,216	0.11%
2023/05/03	2.7	21.88	0	0.00	21.85	2.7	9,195	0.03%
2023/05/02	0.5	21.90	10	21.83	21.90	-9.5	9,429	-0.10%
2023/04/28	22.4	21.87	140.1	21.92	21.90	-117.8	9,633	-1.22%	大賣/鉅額交易
2023/04/27	6	22.84	0	0.00	22.80	6	8,832	0.07%
2023/04/26	0	0.00	1	22.80	22.95	-1	8,896	-0.01%
2023/04/25	0	0.00	5	22.91	22.80	-5	8,962	-0.06%
2023/04/24	2	22.85	0	0.00	22.85	2	9,083	0.02%
2023/04/21	10.5	22.75	0	0.00	22.80	10.5	9,307	0.11%
2023/04/20	1	22.75	0	0.00	22.75	1	9,398	0.01%
2023/04/19	3	22.80	3	22.85	22.80	0	9,707	0.00%
2023/04/18	1	22.70	1	22.70	22.70	0	9,668	0.00%
2023/04/17	1	22.65	2	22.70	22.70	-1	9,663	-0.01%
2023/04/14	2	22.70	0	0.00	22.80	2	9,598	0.02%
2023/04/13	0	22.70	0	0.00	22.70	0	9,682	0.00%
2023/04/12	2	22.60	0	0.00	22.55	2	9,657	0.02%
2023/04/11	0	0.00	13.3	22.55	22.65	-13.3	9,705	-0.14%
2023/04/10	3	22.47	0	0.00	22.50	3	9,680	0.03%
2023/04/07	1	22.40	0	0.00	22.45	1	9,662	0.01%
2023/04/06	1.1	22.21	1	22.45	22.50	0.1	9,663	0.00%
2023/03/31	0	0.00	8.1	22.45	22.35	-8.1	9,602	-0.08%
2023/03/30	0.3	22.23	1	22.15	22.20	-0.7	9,499	-0.01%
2023/03/29	2	22.25	1	22.25	22.30	1	9,525	0.01%
2023/03/28	2.4	22.15	2	22.25	22.15	0.4	9,641	0.00%
2023/03/27	1	22.10	4	22.10	22.10	-3	9,761	-0.03%
2023/03/24	1.1	22.06	11	22.03	22.10	-9.9	9,921	-0.10%
2023/03/23	3	21.87	0	0.00	22.05	3	9,859	0.03%
2023/03/22	61	21.99	0	0.00	22.05	61	9,783	0.62%
2023/03/21	3	21.60	3	21.65	21.75	0	9,835	0.00%
2023/03/20	4.1	21.40	9	21.40	21.45	-4.9	9,787	-0.05%
2023/03/17	19	21.62	0	0.00	21.65	19	9,778	0.19%
2023/03/16	11.9	21.60	16	21.56	21.55	-4.2	9,654	-0.04%
2023/03/15	21	22.18	0	0.00	21.95	21	9,537	0.22%
2023/03/14	8.1	22.20	3	22.20	22.15	5.1	9,431	0.05%
2023/03/13	1.2	22.47	12	22.53	22.50	-10.8	9,221	-0.12%
2023/03/10	21.5	22.65	11	22.60	22.60	10.5	9,132	0.11%
2023/03/09	2.1	22.75	0	0.00	22.80	2.1	9,110	0.02%
2023/03/08	1.2	22.81	0	0.00	22.90	1.2	9,380	0.01%
2023/03/07	0	0.00	3.1	23.00	23.05	-3.1	9,353	-0.03%
2023/03/06	5	22.89	4	23.00	22.90	1	9,487	0.01%
2023/03/03	3	22.75	0	0.00	22.75	3	9,570	0.03%
2023/03/02	1.1	22.71	0	0.00	22.75	1.1	9,626	0.01%
2023/03/01	0.2	22.90	2	22.90	22.85	-1.8	9,629	-0.02%
2023/02/24	3	22.95	11	22.94	22.85	-8	9,437	-0.08%
2023/02/23	4	22.95	1	23.05	22.95	3	9,392	0.03%
2023/02/22	4	22.76	0	0.00	22.95	4	9,382	0.04%
2023/02/21	2	22.80	0	0.00	22.85	2	9,365	0.02%
2023/02/20	5	23.00	0	0.00	23.00	5	9,470	0.05%
2023/02/17	4	22.95	0	0.00	22.90	4	9,558	0.04%
2023/02/15	1	22.80	0	0.00	22.75	1	9,975	0.01%
2023/02/14	2	22.95	40.9	22.90	23.00	-38.9	9,927	-0.39%
2023/02/10	1.3	22.56	0.9	22.75	22.70	0.4	9,897	0.00%
2023/02/09	1.6	22.57	0	0.00	22.55	1.6	9,857	0.02%
2023/02/08	1.2	22.66	2.2	22.63	22.60	-1	9,868	-0.01%
2023/02/07	11.1	22.65	0	0.00	22.60	11.1	9,878	0.11%
2023/02/06	179.3	22.62	2	22.65	22.60	177.3	9,844	1.80%	大買/鉅額交易
2023/02/03	23.8	22.71	0	0.00	22.75	23.8	9,790	0.24%
2023/02/02	2.1	22.80	0	0.00	22.80	2.1	9,861	0.02%
2023/02/01	4	22.80	0	0.00	22.90	4	9,863	0.04%
2023/01/31	2	23.08	23	22.90	22.75	-21	9,935	-0.21%
2023/01/30	2	22.96	2	23.35	23.40	0	9,757	0.00%
2023/01/17	0	0.00	3	22.95	22.95	-3	9,472	-0.03%
2023/01/16	1	23.20	10	23.20	23.20	-9	9,417	-0.10%
2023/01/12	2	22.90	0	0.00	22.85	2	9,548	0.02%
2023/01/11	0	0.00	12	23.35	23.20	-12	9,506	-0.13%
2023/01/10	0	0.00	2	23.50	23.50	-2	9,402	-0.02%
2023/01/09	3	23.20	202	23.30	23.40	-199	9,458	-2.10%	大賣/鉅額交易
2023/01/06	4	22.79	2	22.75	22.80	2	9,312	0.02%
2023/01/05	2	22.65	5	22.72	22.65	-3	9,545	-0.03%
2023/01/04	1	22.55	0	0.00	22.65	1	9,605	0.01%
2023/01/03	3	22.28	0	0.00	22.70	3	9,796	0.03%
2022/12/29	2	22.23	0	0.00	22.30	2	9,801	0.02%
2022/12/28	1.3	22.61	0	0.00	22.45	1.3	9,787	0.01%
2022/12/27	1	22.60	0	0.00	22.70	1	9,878	0.01%
2022/12/26	0	0.00	0.1	22.60	22.60	-0.1	10,009	0.00%
2022/12/22	0	0.00	1	22.70	22.75	-1	10,289	-0.01%
2022/12/21	1	22.75	0	0.00	22.65	1	10,575	0.01%
2022/12/20	0	0.00	2	22.65	22.80	-2	10,693	-0.02%
2022/12/19	1	22.55	3	22.60	22.85	-2	10,666	-0.02%
2022/12/16	1	22.50	0	0.00	22.65	1	10,580	0.01%
2022/12/14	0	0.00	2.8	22.67	22.70	-2.8	10,663	-0.03%
2022/12/13	21	22.61	1	22.50	22.35	20	10,604	0.19%
2022/12/12	0.2	22.55	1	22.50	22.70	-0.8	10,535	-0.01%
2022/12/08	0	0.00	7.8	22.46	22.55	-7.8	10,891	-0.07%
2022/12/07	0	0.00	1	22.60	22.60	-1	10,969	-0.01%
2022/12/06	1	22.15	1	22.20	22.05	0	10,870	0.00%
2022/12/05	0	0.00	0.9	22.45	22.25	-0.9	10,831	-0.01%
2022/12/02	3	22.42	0.1	22.50	22.40	2.9	10,830	0.03%
2022/12/01	13	22.53	1	22.65	22.80	12	10,914	0.11%
2022/11/30	2.1	22.50	2	22.60	22.70	0.1	10,886	0.00%
2022/11/29	0	0.00	3	22.20	22.35	-3	10,564	-0.03%
2022/11/28	3	21.90	0	0.00	22.05	3	10,557	0.03%
2022/11/24	4	22.15	20.6	22.23	22.35	-16.6	10,496	-0.16%
2022/11/22	0	0.00	4	21.95	21.95	-4	10,544	-0.04%
2022/11/21	1	21.50	0	0.00	21.80	1	10,534	0.01%
2022/11/18	4.3	21.70	1	21.75	21.70	3.3	10,464	0.03%
2022/11/17	10	21.80	0	0.00	21.95	10	10,427	0.10%
2022/11/15	0	0.00	27	22.23	22.35	-27	10,420	-0.26%
2022/11/14	2	22.23	0.2	22.29	22.25	1.8	10,356	0.02%
2022/11/11	20	21.93	20	22.11	22.25	0	10,158	0.00%
2022/11/10	2	21.70	0.1	21.70	21.60	1.9	10,015	0.02%
2022/11/09	1	21.85	1	21.85	21.85	0	10,054	0.00%
2022/11/07	2	21.18	0	0.00	21.40	2	10,256	0.02%
2022/11/04	3	20.82	1	21.00	21.30	2	10,652	0.02%
2022/11/03	3	20.90	0	0.00	20.85	3	11,339	0.03%
2022/11/02	1.1	21.11	30	21.25	21.10	-28.9	11,642	-0.25%
2022/10/27	3	21.15	1	21.45	21.15	2	11,929	0.02%
2022/10/26	1	21.30	0.5	21.30	21.20	0.5	11,905	0.00%
2022/10/25	0	0.00	3	21.05	21.10	-3	11,906	-0.03%
2022/10/21	2	20.63	10	20.58	20.80	-8	11,941	-0.07%
2022/10/20	3	20.05	0	0.00	20.40	3	11,971	0.03%
2022/10/19	2.4	20.29	1	20.45	20.30	1.4	11,752	0.01%
2022/10/18	0.1	20.60	4.5	20.51	20.55	-4.4	11,730	-0.04%
2022/10/17	3	20.35	11	20.38	20.45	-8	11,714	-0.07%
2022/10/14	17.7	20.92	21	20.90	20.80	-3.3	11,648	-0.03%
2022/10/13	14.1	21.10	6	21.23	20.80	8.1	11,588	0.07%
2022/10/12	1	21.50	4.1	21.66	21.60	-3.1	11,377	-0.03%
2022/10/11	13	21.54	0	0.00	21.50	13	11,351	0.11%
2022/10/07	4.7	22.08	0	0.00	22.00	4.7	11,329	0.04%
2022/10/06	2.1	22.10	3	22.25	22.30	-1	11,316	-0.01%
2022/10/05	2	22.23	0	0.00	22.10	2	11,381	0.02%
2022/10/04	3	22.15	2.1	22.06	22.25	0.9	11,423	0.01%
2022/10/03	4.2	22.07	7	22.06	22.05	-2.8	11,352	-0.02%
2022/09/30	9.1	22.26	3	22.25	22.25	6.1	11,278	0.05%
2022/09/29	3	22.38	1	22.55	22.50	2	11,213	0.02%
2022/09/28	4.5	22.28	7	22.29	22.45	-2.5	11,165	-0.02%
2022/09/27	11	22.45	2.1	22.45	22.50	8.9	10,951	0.08%
2022/09/26	1	22.60	1.1	22.65	22.55	-0.1	10,916	0.00%
2022/09/22	7.2	22.78	0	0.00	22.80	7.2	10,989	0.07%
2022/09/21	2.1	23.05	0	23.20	23.05	2.1	10,889	0.02%
2022/09/20	0.1	23.20	3.5	23.26	23.15	-3.4	10,823	-0.03%
2022/09/19	4.1	23.39	0	0.00	23.10	4.1	10,861	0.04%
2022/09/16	0	0.00	5.1	23.30	23.40	-5.1	10,897	-0.05%
2022/09/15	2	22.90	0.4	23.10	23.10	1.6	10,618	0.01%
2022/09/14	1.9	23.00	0.2	23.05	22.90	1.7	10,586	0.02%
2022/09/13	2.6	23.23	0.1	23.35	23.20	2.5	10,705	0.02%
2022/09/12	1.2	23.19	10	23.13	23.25	-8.8	10,856	-0.08%
2022/09/08	0.1	23.00	5	22.90	23.00	-4.9	10,992	-0.04%
2022/09/07	3	22.87	0	0.00	22.80	3	11,111	0.03%
2022/09/06	2	23.03	41.1	23.05	23.20	-39.1	11,126	-0.35%
2022/09/02	1	22.80	0	0.00	22.75	1	11,255	0.01%
2022/09/01	8	22.84	0	0.00	22.85	8	11,220	0.07%
2022/08/29	2	22.93	0	0.00	22.95	2	10,973	0.02%
2022/08/26	1.1	23.15	0	0.00	23.20	1.1	10,937	0.01%
2022/08/25	0	0.00	0.5	23.14	23.15	-0.5	10,978	0.00%
2022/08/24	1.1	22.86	0	0.00	22.85	1.1	11,046	0.01%
2022/08/23	7.1	22.95	4	22.95	22.90	3.1	11,387	0.03%
2022/08/22	3	23.15	0	0.00	23.20	3	11,472	0.03%
2022/08/19	17	23.33	0	0.00	23.35	17	11,564	0.15%
2022/08/18	6	23.45	0.6	23.50	23.45	5.4	11,625	0.05%
2022/08/17	3	23.50	3	23.53	23.60	0	11,800	0.00%
2022/08/16	3	23.52	10.1	23.45	23.55	-7.1	11,829	-0.06%
2022/08/15	2.1	23.58	5	23.65	23.60	-2.9	11,918	-0.02%
2022/08/12	0	0.00	13.7	23.51	23.60	-13.7	12,000	-0.11%
2022/08/11	41.3	23.22	30	23.35	23.40	11.3	12,096	0.09%
2022/08/10	0	0.00	10	24.22	24.35	-10	11,935	-0.08%
2022/08/09	4.9	23.63	6	23.70	23.90	-1.1	11,262	-0.01%
2022/08/08	3	23.33	64	23.47	23.50	-61	11,028	-0.55%
2022/08/05	9	23.26	6	23.25	23.30	3	11,019	0.03%
2022/08/04	3.3	22.94	1	23.10	22.95	2.3	11,111	0.02%
2022/08/03	1.1	22.96	3	22.93	23.00	-1.9	11,125	-0.02%
2022/08/02	7.5	22.98	0	0.00	23.10	7.5	11,197	0.07%
2022/08/01	11	23.20	4	23.21	23.25	7	11,344	0.06%
2022/07/29	14.4	23.10	0	0.00	23.10	14.4	11,403	0.13%
2022/07/28	0	0.00	4	23.04	23.05	-4	11,334	-0.04%
2022/07/27	13	22.78	15	22.60	22.80	-2	11,227	-0.02%
2022/07/26	2	22.25	0	0.00	22.35	2	11,148	0.02%
2022/07/25	1	22.20	2	22.35	22.35	-1	11,188	-0.01%
2022/07/22	10.1	22.10	1	22.15	22.15	9.1	11,362	0.08%
2022/07/21	0	21.90	4	21.99	22.10	-4	11,500	-0.03%
2022/07/20	2	21.80	0	0.00	21.70	2	11,645	0.02%
2022/07/19	2	21.70	0	0.00	21.75	2	11,751	0.02%
2022/07/18	8	21.66	2	21.70	21.75	6	11,891	0.05%
2022/07/15	40	21.57	0	0.00	21.45	40	12,051	0.33%
2022/07/14	10	21.95	0	0.00	21.95	10	11,957	0.08%
2022/07/13	1	22.10	1	22.10	22.00	0	12,006	0.00%
2022/07/12	17	21.43	13	21.40	21.40	4	12,138	0.03%
2022/07/11	1	21.90	2	21.95	21.85	-1	12,138	-0.01%
2022/07/08	5.1	22.13	0	0.00	22.15	5.1	12,347	0.04%
2022/07/07	26	22.02	2	22.30	22.10	24	12,433	0.19%
2022/07/06	8.1	22.18	0	0.00	22.10	8.1	12,479	0.06%
2022/07/05	1	22.55	0	0.00	22.65	1	12,597	0.01%
2022/07/04	1	22.30	0	0.00	22.40	1	12,655	0.01%
2022/07/01	3.1	22.53	1	22.25	22.40	2.1	12,965	0.02%
2022/06/30	22.1	22.61	0.4	22.79	22.60	21.7	13,150	0.17%
2022/06/29	2.1	22.88	0	0.00	23.00	2.1	13,125	0.02%
2022/06/28	0	0.00	5	23.05	23.20	-5	13,306	-0.04%
2022/06/27	0	0.00	0.1	23.35	23.15	-0.1	13,520	0.00%
2022/06/24	1	23.10	1.4	23.04	23.15	-0.4	13,498	0.00%
2022/06/23	1	22.80	8.2	22.85	22.95	-7.2	13,480	-0.05%
2022/06/22	1	22.80	0.5	23.00	22.85	0.5	13,471	0.00%
2022/06/21	3.1	22.80	13	22.97	23.05	-9.9	13,560	-0.07%
2022/06/20	6	22.10	11	22.52	22.25	-5	13,523	-0.04%
2022/06/17	25.3	22.63	5	22.85	22.65	20.3	13,356	0.15%
2022/06/16	2.1	23.03	0	0.00	22.90	2.1	13,196	0.02%
2022/06/15	9	22.99	0.5	23.10	23.05	8.5	13,302	0.06%
2022/06/14	2.1	22.71	5	22.85	23.05	-2.9	13,482	-0.02%
2022/06/13	5.1	22.71	2	22.70	22.75	3.1	13,591	0.02%
2022/06/10	7.1	23.22	1	23.25	23.20	6.1	13,495	0.04%
2022/06/09	1.1	23.31	0	0.00	23.45	1.1	13,551	0.01%
2022/06/07	1	23.30	0	0.00	23.25	1	13,725	0.01%
2022/06/06	1	23.45	0	0.00	23.50	1	13,886	0.01%
2022/06/02	0.2	23.45	0	0.00	23.45	0.2	14,224	0.00%
2022/06/01	1	23.45	0	0.00	23.45	1	14,595	0.01%
2022/05/31	2.1	23.80	0	0.00	23.80	2.1	14,638	0.01%
2022/05/30	0	0.00	11	23.90	23.95	-11	14,318	-0.08%
2022/05/27	0.1	23.49	4	23.60	23.60	-3.9	14,332	-0.03%
2022/05/25	0.1	23.15	0	0.00	23.20	0.1	14,590	0.00%
2022/05/24	0.2	22.95	4	22.96	22.90	-3.8	14,713	-0.03%
2022/05/23	0.1	22.90	4	22.75	22.85	-4	14,608	-0.03%
2022/05/20	3	22.57	0	0.00	22.70	3	14,686	0.02%
2022/05/19	1.1	22.39	1.4	22.34	22.40	-0.3	14,552	0.00%
2022/05/18	3	22.80	11	22.70	22.90	-8	14,313	-0.06%
2022/05/17	4	21.95	1	22.05	22.00	3	14,125	0.02%
2022/05/16	6	21.86	0	0.00	21.90	6	14,122	0.04%
2022/05/13	2.2	21.88	0	0.00	21.90	2.2	14,073	0.02%
2022/05/12	13.1	21.90	10	21.89	21.80	3.1	14,082	0.02%
2022/05/11	5	22.22	0	0.00	22.35	5	13,909	0.04%
2022/05/10	14.1	22.22	3	22.40	22.35	11.1	13,929	0.08%
2022/05/09	5.2	22.31	8	22.27	22.20	-2.8	14,031	-0.02%
2022/05/06	4.5	22.77	4	22.75	22.85	0.5	14,106	0.00%
2022/05/05	1.5	23.22	0	0.00	23.15	1.5	14,232	0.01%
2022/05/04	201	23.40	0	0.00	23.40	201	14,222	1.41%	大買/鉅額交易
2022/05/03	202	23.48	0	0.00	23.45	202	14,444	1.40%	大買/鉅額交易
2022/04/29	18	23.71	0	0.00	23.75	18	14,605	0.12%
2022/04/28	9.2	23.31	40	23.43	23.50	-30.8	14,821	-0.21%
2022/04/27	7.1	23.52	2	23.53	23.45	5.1	14,698	0.03%
2022/04/26	0	0.00	12	23.61	23.85	-12	14,591	-0.08%
2022/04/25	4	23.09	10	23.15	23.15	-6	14,463	-0.04%
2022/04/22	12.1	23.21	5	23.36	23.65	7.1	14,406	0.05%
2022/04/21	15.1	23.40	1.1	23.46	23.40	14	14,478	0.10%
2022/04/20	6	23.48	2.1	23.75	23.90	3.9	14,506	0.03%
2022/04/19	0	0.00	8	23.73	23.60	-8	14,591	-0.05%
2022/04/18	15.1	23.57	5	23.91	23.55	10.1	14,840	0.07%
2022/04/15	4.8	24.27	3	24.27	24.25	1.8	14,736	0.01%
2022/04/14	4	24.41	3	24.45	24.40	1	14,804	0.01%
2022/04/13	0.3	25.03	21	24.99	25.10	-20.8	14,646	-0.14%
2022/04/12	1.1	25.00	2	24.80	24.90	-0.9	14,592	-0.01%
2022/04/11	13	25.10	2	25.05	25.05	11	14,518	0.08%
2022/04/08	11	24.95	11.1	24.88	25.10	-0.1	14,398	0.00%
2022/04/07	15	25.12	3.6	25.26	24.60	11.4	14,322	0.08%
2022/04/06	3	24.83	22.2	24.83	25.20	-19.2	13,996	-0.14%
2022/04/01	0	0.00	10	24.40	24.40	-10	13,831	-0.07%
2022/03/31	9	24.31	11.1	24.31	24.35	-2.1	13,738	-0.02%
2022/03/30	0	0.00	35	23.85	23.90	-35	13,523	-0.26%
2022/03/29	0	0.00	5	23.49	23.45	-5	13,300	-0.04%
2022/03/28	2	23.40	8	23.53	23.60	-6	13,273	-0.05%
2022/03/25	4	23.58	0	0.00	23.65	4	13,233	0.03%
2022/03/24	10	23.65	23	23.76	23.80	-13	13,237	-0.10%
2022/03/23	34	23.63	16	23.54	23.80	18	13,200	0.14%
2022/03/22	2.1	23.23	5	23.21	23.35	-2.9	13,010	-0.02%
2022/03/21	1.2	23.26	3	23.22	23.25	-1.8	13,015	-0.01%
2022/03/18	2	23.33	5	23.32	23.30	-3	12,995	-0.02%
2022/03/17	23.2	23.07	4.1	23.35	23.15	19.1	12,807	0.15%
2022/03/16	4.2	22.78	6	22.68	22.90	-1.8	12,580	-0.01%
2022/03/15	5.8	22.41	2.2	22.40	22.50	3.6	12,488	0.03%
2022/03/14	4.9	22.44	3	22.40	22.50	1.9	12,499	0.01%
2022/03/11	1	22.30	0	0.00	22.40	1	12,537	0.01%
2022/03/10	3	22.05	0	0.00	22.45	3	12,579	0.02%
2022/03/09	3	21.98	4	21.98	21.90	-1	12,490	-0.01%
2022/03/08	9.9	21.89	6	21.81	21.95	3.9	12,340	0.03%
2022/03/07	7	22.14	4	22.05	22.10	3	12,050	0.02%
2022/03/04	1	22.70	1.4	22.60	22.70	-0.4	12,081	0.00%
2022/03/03	7.1	22.77	2	22.75	22.75	5.1	12,055	0.04%
2022/03/02	5	22.57	17	22.66	22.85	-12	12,185	-0.10%
2022/03/01	4	22.39	17.6	22.50	22.55	-13.6	12,038	-0.11%
2022/02/25	10	22.14	7	21.97	22.10	3	11,805	0.03%
2022/02/24	7.1	22.30	37	22.37	22.25	-29.9	11,547	-0.26%
2022/02/23	3	22.68	0	0.00	22.65	3	11,253	0.03%
2022/02/22	8.4	22.63	8	22.51	22.65	0.4	11,348	0.00%
2022/02/21	0	0.00	12	22.80	22.85	-12	11,268	-0.11%
2022/02/18	0	0.00	3.1	22.85	22.85	-3.1	11,336	-0.03%
2022/02/17	102	22.93	2	23.00	23.00	100	11,369	0.88%	大買/
2022/02/16	2	22.95	0	0.00	22.90	2	11,393	0.02%
2022/02/15	51.3	22.80	0.2	22.85	22.80	51.1	11,413	0.45%
2022/02/14	8.1	22.82	21	22.74	22.85	-12.9	11,401	-0.11%
2022/02/11	2	23.08	9	23.16	23.20	-7	11,318	-0.06%
2022/02/10	23	22.97	10	23.02	23.20	13	11,283	0.12%
2022/02/09	6	22.95	8.5	22.97	23.10	-2.5	11,214	-0.02%
2022/02/08	55	22.71	39.3	22.74	22.85	15.7	10,936	0.14%
2022/02/07	0	0.00	2	22.30	22.25	-2	10,705	-0.02%
2022/01/26	1	21.85	7	21.83	21.85	-6	10,425	-0.06%
2022/01/25	14.2	21.57	1	21.60	21.70	13.2	10,423	0.13%
2022/01/24	28.2	21.77	22	21.93	21.85	6.2	10,230	0.06%
2022/01/21	17.2	22.01	10	21.97	21.95	7.2	10,129	0.07%
2022/01/20	9	22.24	6	22.13	22.30	3	9,839	0.03%
2022/01/19	9	22.48	4.5	22.40	22.40	4.5	9,743	0.05%
2022/01/18	1.8	22.45	0	0.00	22.55	1.8	9,734	0.02%
2022/01/17	1	22.55	11	22.48	22.45	-10	9,626	-0.10%
2022/01/14	8.2	22.51	17	22.64	22.50	-8.8	9,461	-0.09%
2022/01/13	11.1	22.50	11.4	22.40	22.60	-0.3	9,286	0.00%
2022/01/12	8	22.20	5.1	22.30	22.35	2.9	9,075	0.03%
2022/01/11	4.2	21.98	15	22.10	22.20	-10.9	8,965	-0.12%
2022/01/10	0	21.75	1	21.65	22.00	-1	8,682	-0.01%
2022/01/07	5	21.58	0	0.00	21.60	5	8,566	0.06%
2022/01/06	12	21.20	1.5	21.23	21.30	10.5	8,414	0.13%
2022/01/05	5	21.15	1	21.20	21.20	4	8,343	0.05%
2022/01/04	5	21.10	0	0.00	21.10	5	8,421	0.06%
2022/01/03	3.2	21.17	1.1	21.06	21.05	2.1	8,416	0.02%
2021/12/30	0.1	21.25	4.7	21.25	21.20	-4.6	8,390	-0.05%
2021/12/29	1	21.25	15	21.16	21.25	-14	8,526	-0.16%
2021/12/28	0	0.00	2	21.00	21.15	-2	8,505	-0.02%
2021/12/27	9	20.95	0	0.00	20.95	9	8,505	0.11%
2021/12/24	10.1	20.95	0	0.00	20.95	10.1	8,742	0.12%
2021/12/21	10	20.90	8	20.80	20.90	2	9,031	0.02%
2021/12/20	40	20.80	2	20.80	20.80	38	9,052	0.42%
2021/12/16	6	20.80	4	20.81	20.80	2	9,053	0.02%
2021/12/15	5	20.81	0	0.00	20.80	5	9,468	0.05%
2021/12/14	0.2	20.90	7	20.86	20.95	-6.8	9,842	-0.07%
2021/12/13	10	21.13	0	0.00	21.05	10	10,125	0.10%
2021/12/10	5	21.03	0	0.00	21.00	5	10,328	0.05%
2021/12/09	1	20.90	2	20.90	21.00	-1	10,456	-0.01%
2021/12/08	0.5	20.85	9.9	20.85	20.90	-9.4	10,635	-0.09%
2021/12/07	12	20.71	0	0.00	20.80	12	10,683	0.11%
2021/12/06	12	20.58	0	0.00	20.70	12	10,698	0.11%
2021/12/03	1	20.60	0	0.00	20.60	1	10,788	0.01%
2021/12/02	1.5	20.54	24	20.55	20.55	-22.5	10,753	-0.21%
2021/12/01	12	20.36	0	0.00	20.60	12	10,836	0.11%
2021/11/30	8.1	20.46	0	0.00	20.20	8.1	10,988	0.07%
2021/11/29	2	20.40	10	20.55	20.45	-8	10,680	-0.07%
2021/11/26	13.1	20.60	0	0.00	20.55	13.1	10,784	0.12%
2021/11/25	0	0.00	19	20.76	20.85	-19	10,914	-0.17%
2021/11/23	0.2	20.85	1.2	20.81	20.75	-1	11,761	-0.01%
2021/11/22	6.5	20.90	0	0.00	20.90	6.5	12,009	0.05%
2021/11/19	3	20.98	3	20.90	20.95	0	12,108	0.00%
2021/11/18	0	0.00	7.2	21.19	21.20	-7.2	12,194	-0.06%
2021/11/17	0	0.00	2	21.03	21.10	-2	12,132	-0.02%
2021/11/16	0	0.00	2	20.95	20.95	-2	12,146	-0.02%
2021/11/15	1	20.95	12	20.95	20.90	-11	12,319	-0.09%
2021/11/12	1.1	20.75	0	0.00	20.75	1.1	12,284	0.01%
2021/11/10	2	20.53	1.8	20.55	20.60	0.2	12,565	0.00%
2021/11/09	0	0.00	1	20.40	20.45	-1	12,575	-0.01%
2021/11/08	1	20.40	1.3	20.41	20.40	-0.3	12,673	0.00%
2021/11/05	2	20.33	1.1	20.31	20.35	0.9	12,833	0.01%
2021/11/04	1	20.30	2	20.35	20.30	-1	12,860	-0.01%
2021/11/01	2	20.38	0	0.00	20.35	2	13,153	0.02%
2021/10/28	5	20.36	1	20.35	20.40	4	13,083	0.03%
2021/10/27	2	20.45	2.3	20.41	20.35	-0.3	13,141	0.00%
2021/10/26	0	0.00	5	20.40	20.50	-5	13,242	-0.04%
2021/10/25	2	20.35	5	20.30	20.35	-3	13,196	-0.02%
2021/10/21	6	20.40	0	0.00	20.35	6	13,380	0.04%
2021/10/20	0	20.35	0	0.00	20.35	0	13,479	0.00%
2021/10/19	1	20.30	1	20.35	20.25	0	13,555	0.00%
2021/10/18	0	0.00	2.2	20.30	20.30	-2.2	13,762	-0.02%
2021/10/15	1.1	20.20	12.1	20.15	20.20	-11	13,910	-0.08%
2021/10/14	1	20.10	50	20.15	20.05	-49	13,957	-0.35%
2021/10/13	1	20.15	0.8	20.15	20.10	0.2	14,078	0.00%
2021/10/12	52.3	20.02	5	20.07	20.10	47.3	14,197	0.33%
2021/10/08	2.5	20.25	3.1	20.16	20.15	-0.6	14,142	0.00%
2021/10/07	1	20.25	2	20.30	20.30	-1	14,243	-0.01%
2021/10/06	1.3	20.08	0	0.00	20.20	1.3	14,303	0.01%
2021/10/05	2.1	20.13	0	0.00	20.10	2.1	14,382	0.01%
2021/10/04	7.1	20.15	60	20.15	20.20	-53	14,455	-0.37%
2021/10/01	11.2	20.18	7	20.15	20.25	4.2	14,398	0.03%
2021/09/29	47	20.23	1	20.25	20.35	46	14,165	0.32%
2021/09/28	6	20.43	0	0.00	20.45	6	14,079	0.04%
2021/09/27	0	0.00	1	20.65	20.55	-1	14,037	-0.01%
2021/09/24	13	20.63	0	0.00	20.55	13	14,010	0.09%
2021/09/23	0	0.00	52	20.35	20.45	-52	13,983	-0.37%
2021/09/22	56	20.17	7.1	20.19	20.15	48.9	13,981	0.35%
2021/09/17	10	20.59	9.5	20.65	20.50	0.5	13,614	0.00%
2021/09/16	10.2	20.55	31	20.57	20.55	-20.8	13,223	-0.16%
2021/09/15	0	0.00	156.9	21.11	21.10	-156.9	12,919	-1.21%	大賣/鉅額交易
2021/09/14	0	0.00	6.3	21.13	21.15	-6.3	12,725	-0.05%
2021/09/13	1	21.05	0	0.00	21.05	1	12,555	0.01%
2021/09/10	2.6	20.90	0.1	20.90	20.95	2.5	12,417	0.02%
2021/09/09	1.6	20.85	1.6	20.88	20.80	0.1	12,590	0.00%
2021/09/08	0.4	20.85	9.3	20.90	20.90	-8.9	12,510	-0.07%
2021/09/07	4	20.88	0.2	20.95	20.90	3.8	12,485	0.03%
2021/09/06	4.2	20.93	8	21.00	20.95	-3.8	12,482	-0.03%
2021/09/03	3	20.88	15.1	20.85	20.95	-12.1	12,341	-0.10%
2021/09/02	13.8	20.51	5	20.62	20.65	8.8	12,183	0.07%
2021/09/01	2	20.63	3	20.73	20.60	-1	12,052	-0.01%
2021/08/31	1.6	20.65	4	20.65	20.90	-2.4	11,840	-0.02%
2021/08/30	5.2	20.49	33	20.59	20.70	-27.8	11,577	-0.24%
2021/08/27	6.8	20.23	6	20.36	20.45	0.8	11,224	0.01%
2021/08/26	1.1	19.95	20	19.97	19.95	-18.9	10,698	-0.18%
2021/08/25	2	19.85	1	19.85	19.90	1	10,523	0.01%
2021/08/24	0	0.00	6.2	19.68	19.80	-6.2	10,427	-0.06%
2021/08/23	1	19.65	0	0.00	19.50	1	10,279	0.01%
2021/08/20	0	0.00	3.1	19.53	19.60	-3.1	10,324	-0.03%
2021/08/19	4	19.56	10.1	19.54	19.50	-6.1	10,540	-0.06%
2021/08/18	2	19.60	2	19.65	19.75	0	10,374	0.00%
2021/08/17	1	19.70	14.1	19.64	19.75	-13.1	10,361	-0.13%
2021/08/16	2.1	19.50	0	0.00	19.60	2.1	10,193	0.02%
2021/08/12	0	0.00	2	19.70	19.80	-2	10,022	-0.02%
2021/08/11	5	19.77	2.4	19.75	19.80	2.6	9,922	0.03%
2021/08/10	1.2	19.65	2.2	19.60	19.65	-1	9,839	-0.01%
2021/08/09	0	0.00	57.3	19.74	19.75	-57.3	10,120	-0.57%
2021/08/06	0	0.00	4	19.69	19.70	-4	10,091	-0.04%
2021/08/05	2	19.60	15	19.64	19.70	-13	10,269	-0.13%
2021/08/04	0	0.00	0.5	19.50	19.55	-0.5	10,852	0.00%
2021/08/03	13	19.44	0	19.50	19.50	13	11,048	0.12%
2021/08/02	2	19.40	3.1	19.40	19.50	-1.1	11,217	-0.01%
2021/07/30	11	19.35	10	19.38	19.30	1	11,201	0.01%
2021/07/29	0.5	19.35	0	0.00	19.45	0.5	11,192	0.00%
2021/07/28	10	19.23	102	19.25	19.35	-92	11,299	-0.81%	大賣/
2021/07/27	15	19.35	27	19.31	19.40	-12	11,570	-0.10%
2021/07/26	18.2	19.38	27.3	19.45	19.35	-9.1	11,866	-0.08%
2021/07/23	14	19.47	10	19.51	19.45	4	11,931	0.03%
2021/07/22	11.5	19.40	22.3	19.37	19.45	-10.8	12,126	-0.09%
2021/07/21	5	19.10	10	19.14	19.15	-5	12,493	-0.04%
2021/07/20	15	19.08	2	19.10	19.05	13	12,603	0.10%
2021/07/19	5.4	19.14	27	19.20	19.20	-21.6	12,564	-0.17%
2021/07/16	10.5	19.03	17	19.07	19.10	-6.5	12,609	-0.05%
2021/07/15	46.1	18.96	28.6	18.96	19.00	17.5	12,598	0.14%
2021/07/14	0.2	19.00	13	18.96	18.95	-12.8	12,695	-0.10%
2021/07/13	0	0.00	21.1	18.97	19.00	-21.1	12,744	-0.17%
2021/07/12	0.6	18.87	1.1	18.89	18.80	-0.5	12,765	0.00%
2021/07/09	40	18.50	5	18.65	18.65	35	12,795	0.27%
2021/07/07	0	0.00	0.2	18.60	18.60	-0.2	13,004	0.00%
2021/07/06	2.5	18.52	0	0.00	18.60	2.5	13,095	0.02%
2021/07/05	0	0.00	3	18.50	18.40	-3	13,124	-0.02%
2021/07/02	2.1	18.30	10	18.36	18.30	-7.9	13,086	-0.06%
2021/07/01	16	18.30	0	0.00	18.35	16	13,130	0.12%
2021/06/30	5	18.40	1	18.40	18.45	4	13,210	0.03%
2021/06/29	0	0.00	0	18.45	18.40	0	13,254	0.00%
2021/06/28	30.3	18.50	12.2	18.50	18.55	18.1	13,360	0.14%
2021/06/25	1	18.35	0	0.00	18.45	1	13,526	0.01%
2021/06/24	4	18.31	2	18.35	18.30	2	13,573	0.01%
2021/06/23	0	0.00	0.2	18.25	18.25	-0.2	13,662	0.00%
2021/06/22	10	18.20	2	18.20	18.20	8	13,625	0.06%
2021/06/21	83	18.05	3	18.00	18.10	80	13,658	0.59%
2021/06/18	17	18.20	4	18.20	18.10	13	13,578	0.10%
2021/06/17	1	18.20	1	18.20	18.25	0	13,394	0.00%
2021/06/16	25	18.24	3	18.27	18.35	22	13,596	0.16%
2021/06/15	2	18.25	0	18.35	18.30	2	13,561	0.01%
2021/06/10	0	0.00	4	18.30	18.30	-4	13,905	-0.03%
2021/06/08	2	18.20	0	0.00	18.30	2	13,996	0.01%
2021/06/07	0.1	18.30	0	0.00	18.20	0.1	14,185	0.00%
2021/06/04	1	18.30	0	0.00	18.30	1	14,237	0.01%
2021/06/03	5	18.37	0	0.00	18.40	5	14,414	0.03%
2021/06/01	1	18.20	12	18.25	18.30	-11	14,492	-0.08%
2021/05/31	0	0.00	0.3	18.24	18.25	-0.3	14,649	0.00%
2021/05/28	8	18.15	2	18.20	18.15	6	14,824	0.04%
2021/05/27	5	17.99	1	18.15	18.15	4	14,871	0.03%
2021/05/25	8.7	18.01	0	0.00	18.00	8.7	14,969	0.06%
2021/05/24	3	17.97	0	0.00	17.95	3	15,054	0.02%
2021/05/21	8	17.97	0	0.00	18.05	8	15,186	0.05%
2021/05/20	12	17.91	25.1	17.93	17.85	-13.1	15,259	-0.09%
2021/05/19	1	17.90	1	18.00	17.90	0	15,291	0.00%
2021/05/18	3	18.05	3	17.97	18.05	0	15,376	0.00%
2021/05/17	4	17.75	77	17.84	17.60	-73	15,525	-0.47%
2021/05/14	3.3	17.96	2	18.00	18.05	1.3	15,264	0.01%
2021/05/13	35.5	17.99	5.5	17.78	17.85	30	15,148	0.20%
2021/05/12	14	18.00	20.1	18.10	17.95	-6.1	14,846	-0.04%
2021/05/11	4.3	18.82	9.3	18.87	18.70	-5	14,208	-0.04%
2021/05/10	1	19.05	24	19.10	19.10	-23	14,073	-0.16%
2021/05/07	2	18.85	183	18.92	18.90	-181	14,200	-1.27%	大賣/鉅額交易
2021/05/06	5	18.63	0	0.00	18.90	5	14,360	0.03%
2021/05/05	126	18.68	146.1	18.64	18.60	-20.1	14,349	-0.14%	大買/大賣/
2021/05/04	56	18.62	76.2	18.74	18.55	-20.2	14,263	-0.14%
2021/05/03	268	18.72	239.9	18.65	18.70	28.1	13,977	0.20%	大買/大賣/
2021/04/29	34	19.00	46.1	19.06	19.00	-12.1	13,824	-0.09%
2021/04/28	156.1	19.05	1.8	19.05	19.10	154.3	13,688	1.13%	大買/鉅額交易
2021/04/27	275.2	19.22	50.1	19.30	19.25	225.1	13,701	1.64%	大買/鉅額交易
2021/04/26	1.1	19.45	23.1	19.58	19.80	-22	13,132	-0.17%
2021/04/23	22.3	19.39	12	19.40	19.45	10.3	12,946	0.08%
2021/04/22	2.5	19.45	50	19.45	19.50	-47.5	12,998	-0.37%
2021/04/21	16.8	19.47	3	19.45	19.45	13.8	12,883	0.11%
2021/04/20	1.8	19.50	3	19.53	19.65	-1.2	12,834	-0.01%
2021/04/19	4.5	19.38	7.1	19.49	19.50	-2.6	12,726	-0.02%
2021/04/16	4	19.20	6	19.18	19.25	-2	12,615	-0.02%
2021/04/15	11.2	19.18	3.7	19.15	19.20	7.5	12,660	0.06%
2021/04/14	6	18.99	16	18.93	19.00	-10	12,435	-0.08%
2021/04/13	4.1	18.85	3.4	18.83	18.80	0.7	12,321	0.01%
2021/04/12	0	0.00	7	18.56	18.60	-7	12,221	-0.06%
2021/04/09	7	18.59	28	18.56	18.55	-21	12,179	-0.17%
2021/04/08	2.2	18.70	0	0.00	18.65	2.2	12,192	0.02%
2021/04/07	2	18.70	5	18.70	18.75	-3	12,406	-0.02%
2021/04/06	11.9	18.74	0	0.00	18.70	11.9	12,315	0.10%
2021/04/01	6	18.70	0	0.00	18.65	6	12,249	0.05%
2021/03/31	2	18.65	3	18.65	18.65	-1	12,180	-0.01%
2021/03/30	3	18.45	3	18.50	18.60	0	12,000	0.00%
2021/03/29	0	0.00	13.2	18.44	18.45	-13.2	11,801	-0.11%
2021/03/26	20	18.38	0	0.00	18.35	20	11,753	0.17%
2021/03/25	1	18.35	6	18.35	18.35	-5	11,694	-0.04%
2021/03/24	11	18.23	25	18.27	18.25	-14	11,846	-0.12%
2021/03/23	0	0.00	1.5	18.22	18.20	-1.5	11,824	-0.01%
2021/03/22	4.1	18.18	2	18.20	18.20	2.1	11,895	0.02%
2021/03/19	6	18.21	14	18.24	18.30	-8	11,924	-0.07%
2021/03/18	1.1	18.50	0	0.00	18.35	1.1	11,716	0.01%
2021/03/17	11	18.42	0	0.00	18.40	11	11,720	0.09%
2021/03/16	10	18.55	5.5	18.51	18.55	4.5	11,608	0.04%
2021/03/15	2	18.35	0	0.00	18.35	2	11,566	0.02%
2021/03/12	25	18.29	0	0.00	18.35	25	11,730	0.21%
2021/03/11	2.5	18.30	18.3	18.30	18.30	-15.8	11,793	-0.13%
2021/03/10	6	18.30	0	0.00	18.30	6	11,705	0.05%
2021/03/09	9	18.22	720.1	18.12	18.30	-711.1	11,697	-6.08%	大賣/鉅額交易
2021/03/08	1	18.10	158	18.10	18.00	-157	11,582	-1.36%	大賣/鉅額交易
2021/03/05	7	17.99	5	18.02	18.05	2	11,527	0.02%
2021/03/04	18.3	18.01	3.1	18.04	18.15	15.2	12,006	0.13%
2021/03/03	0	0.00	37	18.25	18.20	-37	11,946	-0.31%
2021/03/02	12.1	18.06	7.2	18.10	18.00	4.9	11,757	0.04%
2021/02/26	7	18.01	0	0.00	18.15	7	11,657	0.06%
2021/02/25	10	18.30	1	18.30	18.30	9	11,385	0.08%
2021/02/24	8	18.17	36.1	18.17	18.20	-28.1	11,299	-0.25%
2021/02/23	0.1	18.15	56.1	18.14	18.15	-56	11,252	-0.50%
2021/02/22	3	17.92	0	0.00	17.90	3	11,144	0.03%
2021/02/19	13.1	17.85	4.2	17.84	17.90	8.9	11,139	0.08%
2021/02/17	13	17.64	9	17.80	17.80	4	11,076	0.04%
2021/02/05	0.2	17.47	2	17.45	17.45	-1.9	10,857	-0.02%
2021/02/04	3	17.40	0.6	17.50	17.40	2.4	10,894	0.02%
2021/02/03	2	17.25	0	0.00	17.40	2	11,101	0.02%
2021/02/02	7.1	17.30	13	17.24	17.25	-5.9	11,225	-0.05%
2021/02/01	10	17.39	0.5	17.30	17.20	9.5	11,234	0.08%
2021/01/29	9	17.19	1	17.20	17.15	8	11,168	0.07%
2021/01/28	4	17.31	0	0.00	17.30	4	10,905	0.04%
2021/01/27	21	17.40	0	0.00	17.40	21	10,698	0.20%
2021/01/26	0	0.00	0.3	17.50	17.45	-0.3	10,625	0.00%
2021/01/25	14	17.50	16.5	17.45	17.50	-2.5	10,620	-0.02%
2021/01/22	6	17.50	1	17.50	17.45	5	10,667	0.05%
2021/01/21	3	17.65	0	0.00	17.60	3	10,581	0.03%
2021/01/20	7	17.69	4	17.74	17.60	3	10,516	0.03%
2021/01/19	0.4	17.95	0.1	17.95	17.90	0.4	10,212	0.00%
2021/01/18	0	0.00	2	17.85	17.90	-2	10,180	-0.02%
2021/01/15	2	17.98	8.1	18.05	17.95	-6.1	10,097	-0.06%
2021/01/14	5.9	18.13	0	0.00	18.15	5.9	10,015	0.06%
2021/01/13	2	18.15	9.2	18.14	18.15	-7.2	10,011	-0.07%
2021/01/12	6	18.11	20	18.10	18.05	-14	10,006	-0.14%
2021/01/11	3.3	18.27	5	18.20	18.30	-1.7	9,971	-0.02%
2021/01/08	3.6	18.09	18.2	18.21	18.30	-14.6	9,947	-0.15%
2021/01/07	0	0.00	1	18.05	18.10	-1	9,772	-0.01%
2021/01/06	8	18.04	1	18.10	18.00	7	9,778	0.07%
2021/01/05	11	18.10	5	18.05	18.20	6	9,749	0.06%
2021/01/04	24	18.12	0	0.00	18.15	24	9,757	0.25%
2020/12/31	6	18.30	6.1	18.28	18.25	-0.1	9,683	0.00%
2020/12/30	25	17.98	16.8	18.24	18.35	8.2	9,616	0.09%
2020/12/29	5	17.90	9	17.91	17.95	-4	9,377	-0.04%
2020/12/28	0	0.00	1.2	17.90	17.95	-1.2	9,414	-0.01%
2020/12/24	0.8	17.85	0	0.00	17.75	0.8	9,443	0.01%
2020/12/23	1	17.75	0	0.00	17.70	1	9,477	0.01%
2020/12/22	3.6	17.81	5	17.85	17.75	-1.4	9,566	-0.01%
2020/12/21	0	0.00	10	17.90	17.95	-10	9,821	-0.10%
2020/12/18	9	17.69	0	0.00	17.65	9	9,876	0.09%
2020/12/17	1.6	17.78	0	0.00	17.80	1.6	9,776	0.02%
2020/12/16	6.3	17.76	102	17.80	17.85	-95.7	9,787	-0.98%	大賣/
2020/12/15	99	17.60	0	0.00	17.65	99	9,774	1.01%
2020/12/14	0	0.00	10.7	17.80	17.75	-10.7	9,665	-0.11%
2020/12/11	1	17.75	3	17.75	17.75	-2	9,673	-0.02%
2020/12/10	9	17.64	3.2	17.75	17.70	5.8	9,566	0.06%
2020/12/09	14.4	17.71	2	17.70	17.70	12.4	9,546	0.13%
2020/12/08	19	17.87	19	17.87	17.80	0	9,439	0.00%
2020/12/07	12	18.06	0	0.00	18.10	12	9,191	0.13%
2020/12/04	0	0.00	2	18.20	18.20	-2	9,112	-0.02%
2020/12/03	0	0.00	11	18.05	18.05	-11	9,059	-0.12%
2020/12/02	3	18.03	0	0.00	18.10	3	9,028	0.03%
2020/12/01	5	18.08	5	18.05	18.15	0	9,127	0.00%
2020/11/30	7	18.11	0	0.00	18.15	7	9,133	0.08%
2020/11/27	3	18.18	0	0.00	18.25	3	8,684	0.03%
2020/11/26	5	18.25	5.1	18.20	18.35	-0.1	8,699	0.00%
2020/11/25	0	0.00	8	18.31	18.25	-8	8,971	-0.09%
2020/11/24	2	18.35	0	0.00	18.25	2	8,954	0.02%
2020/11/23	0.1	18.45	0	0.00	18.40	0.1	8,948	0.00%
2020/11/20	0	0.00	1.2	18.45	18.40	-1.2	8,892	-0.01%
2020/11/18	0.9	18.50	19.6	18.55	18.60	-18.7	8,887	-0.21%
2020/11/17	0	0.00	0.1	18.50	18.50	-0.1	8,824	0.00%
2020/11/16	0	0.00	33.3	18.45	18.50	-33.3	9,026	-0.37%
2020/11/13	0	0.00	0.4	18.30	18.30	-0.4	9,039	0.00%
2020/11/11	0	0.00	12.6	18.38	18.60	-12.6	9,078	-0.14%
2020/11/10	1	17.95	72	18.14	18.15	-71	8,999	-0.79%
2020/11/09	9.1	17.90	3	17.95	17.95	6.1	9,418	0.06%
2020/11/06	0	0.00	2	17.70	17.70	-2	9,719	-0.02%
2020/11/05	0.8	17.65	0	0.00	17.65	0.8	10,049	0.01%
2020/11/04	4.3	17.46	0	0.00	17.50	4.3	10,219	0.04%
2020/11/03	2.4	17.47	0	0.00	17.55	2.4	10,329	0.02%
2020/11/02	7.4	17.26	2.1	17.26	17.45	5.3	10,413	0.05%
2020/10/30	25	17.22	0	0.00	17.20	25	10,425	0.24%
2020/10/29	20.7	17.28	1	17.30	17.25	19.7	10,416	0.19%
2020/10/28	3.2	17.44	0	0.00	17.45	3.2	10,413	0.03%
2020/10/27	0.4	17.55	0	0.00	17.45	0.4	10,478	0.00%
2020/10/23	2.4	17.41	0	0.00	17.40	2.4	10,651	0.02%
2020/10/22	4	17.39	0	0.00	17.45	4	10,777	0.04%
2020/10/21	5	17.33	0.7	17.40	17.30	4.3	10,929	0.04%
2020/10/20	8	17.34	1	17.40	17.40	7	10,978	0.06%
2020/10/19	1	17.45	1	17.50	17.40	0	10,950	0.00%
2020/10/16	7	17.41	14	17.55	17.40	-7	10,964	-0.06%
2020/10/15	22	17.55	0	0.00	17.50	22	10,986	0.20%
2020/10/14	5	17.65	0	0.00	17.55	5	11,015	0.05%
2020/10/13	7	17.56	50	17.55	17.55	-43	10,979	-0.39%
2020/10/12	1	17.70	0.1	17.90	17.80	0.9	10,960	0.01%
2020/10/08	0	0.00	3	17.80	17.80	-3	11,029	-0.03%
2020/10/07	1	17.85	0	0.00	17.80	1	11,093	0.01%
2020/10/06	1	17.75	0	0.00	17.90	1	11,200	0.01%
2020/09/30	5	17.78	0	0.00	17.65	5	11,276	0.04%
2020/09/29	3.2	17.77	0	0.00	17.70	3.2	11,284	0.03%
2020/09/28	4	17.74	0.1	17.85	17.75	3.9	11,378	0.03%
2020/09/25	2.2	17.40	2.2	17.56	17.50	0	11,471	0.00%
2020/09/24	8	17.32	41	17.25	17.25	-33	11,389	-0.29%
2020/09/23	5.1	17.69	1	17.80	17.70	4.1	11,189	0.04%
2020/09/22	2	17.83	30	17.90	17.80	-28	11,077	-0.25%
2020/09/21	11	18.09	0	0.00	17.95	11	11,089	0.10%
2020/09/18	0	0.00	4	18.11	18.15	-4	11,113	-0.04%
2020/09/17	2.2	18.01	0	0.00	18.00	2.2	11,057	0.02%
2020/09/16	26.4	18.10	0	0.00	18.15	26.4	11,101	0.24%
2020/09/15	2	18.10	1	18.10	18.15	1	11,089	0.01%
2020/09/14	3	18.05	0	0.00	18.10	3	11,297	0.03%
2020/09/11	2.3	18.02	1	18.00	18.10	1.3	11,344	0.01%
2020/09/10	1.2	17.98	1	18.00	18.05	0.2	11,362	0.00%
2020/09/09	4	17.91	0	0.00	18.00	4	11,490	0.03%
2020/09/08	2	18.00	0	0.00	18.10	2	11,601	0.02%
2020/09/07	2	17.98	0	0.00	18.00	2	11,831	0.02%
2020/09/04	8	17.89	4	17.96	17.80	4	11,982	0.03%
2020/09/03	2	18.00	0	0.00	18.00	2	11,939	0.02%
2020/09/02	9	18.00	0	0.00	18.00	9	11,980	0.08%
2020/09/01	4	18.05	0	0.00	18.05	4	11,996	0.03%
2020/08/31	5	18.33	0	0.00	18.05	5	11,938	0.04%
2020/08/28	4	18.35	0	0.00	18.45	4	11,760	0.03%
2020/08/27	1	18.40	0	0.00	18.40	1	11,945	0.01%
2020/08/26	6	18.45	0	0.00	18.50	6	11,945	0.05%
2020/08/25	4	18.45	0	0.00	18.45	4	12,090	0.03%
2020/08/24	2	18.43	1	18.45	18.40	1	12,362	0.01%
2020/08/21	2	18.53	0	0.00	18.60	2	12,414	0.02%
2020/08/20	11	18.59	10	18.50	18.45	1	12,423	0.01%
2020/08/19	4	18.84	0	0.00	18.80	4	12,273	0.03%
2020/08/18	0	0.00	1	18.90	18.90	-1	12,200	-0.01%
2020/08/17	5	18.80	1	18.75	18.80	4	12,283	0.03%
2020/08/14	12	18.83	2	18.88	18.80	10	12,268	0.08%
2020/08/13	55	18.86	20	18.70	18.95	35	12,163	0.29%
2020/08/12	44	20.13	10	20.11	20.15	34	11,672	0.29%
2020/08/11	28.1	20.24	16	20.24	20.15	12.1	11,323	0.11%
2020/08/10	19	20.29	6	20.28	20.30	13	11,058	0.12%
2020/08/07	4	20.40	6	20.40	20.40	-2	10,928	-0.02%
2020/08/06	15	20.35	6	20.39	20.40	9	10,860	0.08%
2020/08/05	2	20.10	0	0.00	20.15	2	10,867	0.02%
2020/08/04	3	20.03	0	0.00	20.00	3	10,947	0.03%
2020/08/03	2	20.05	0	0.00	20.00	2	10,886	0.02%
2020/07/31	10	20.15	0	0.00	20.10	10	10,802	0.09%
2020/07/29	0.2	20.05	5	20.11	20.00	-4.9	10,778	-0.04%
2020/07/28	0	0.00	1	19.95	19.95	-1	10,876	-0.01%
2020/07/27	2	19.90	17	19.90	19.85	-15	11,090	-0.14%
2020/07/24	10	20.05	2	20.05	20.00	8	11,168	0.07%
2020/07/23	0	0.00	0.5	20.15	20.15	-0.5	11,310	0.00%
2020/07/22	0	0.00	4	20.11	20.20	-4	11,440	-0.03%
2020/07/21	0	0.00	11	20.20	20.20	-11	11,520	-0.10%
2020/07/20	2	20.10	2	20.05	20.05	0	11,536	0.00%
2020/07/17	0	0.00	6	20.08	20.10	-6	11,630	-0.05%
2020/07/16	0	0.00	1.6	20.15	20.05	-1.6	11,941	-0.01%
2020/07/15	13	20.07	43	20.05	20.20	-30	11,980	-0.25%
2020/07/14	2	20.00	2	20.08	20.05	0	12,057	0.00%
2020/07/13	47	20.05	50	20.05	20.05	-3	12,172	-0.02%
2020/07/10	2	20.05	15	20.10	20.15	-13	12,355	-0.11%
2020/07/09	2.9	20.25	0	0.00	20.20	2.9	12,516	0.02%
2020/07/08	11	20.28	0	0.00	20.35	11	12,750	0.09%
2020/07/07	12	20.38	0	0.00	20.35	12	12,910	0.09%
2020/07/06	3	20.20	6	20.43	20.50	-3	12,931	-0.02%
2020/07/03	3	20.20	3	20.20	20.15	0	12,943	0.00%
2020/07/02	1	20.05	0	0.00	20.10	1	13,072	0.01%
2020/06/29	2	19.85	0	0.00	19.90	2	13,603	0.01%
2020/06/24	0.4	20.00	0	0.00	19.90	0.4	13,766	0.00%
2020/06/23	5	19.90	0	0.00	19.90	5	14,052	0.04%
2020/06/22	3	19.85	6	19.81	19.90	-3	14,208	-0.02%
2020/06/19	5	19.80	0.2	19.90	19.80	4.8	14,771	0.03%
2020/06/18	1	19.90	0	0.00	19.90	1	14,923	0.01%
2020/06/17	3.5	20.03	0	0.00	20.10	3.5	15,146	0.02%
2020/06/16	0	0.00	2	20.03	19.95	-2	15,907	-0.01%
2020/06/15	12	19.71	2	19.78	19.70	10	16,606	0.06%
2020/06/12	10	19.76	3	19.77	19.80	7	17,069	0.04%
2020/06/11	5	20.14	10	20.05	20.05	-5	17,638	-0.03%
2020/06/10	11	20.40	30	20.34	20.40	-19	17,954	-0.11%
2020/06/09	2	20.25	3	20.30	20.35	-1	18,635	-0.01%
2020/06/08	0	0.00	3.1	20.26	20.35	-3.1	19,268	-0.02%
2020/06/05	1	20.20	2	20.18	20.20	-1	19,397	-0.01%
2020/06/04	3	20.28	7	20.19	20.25	-4	19,814	-0.02%
2020/06/03	0	0.00	9	20.21	20.30	-9	20,194	-0.04%
2020/06/02	1	19.65	7	19.79	19.90	-6	20,134	-0.03%
2020/06/01	7	19.66	11	19.62	19.65	-4	20,134	-0.02%
2020/05/29	11	19.45	15.1	19.45	19.45	-4.1	20,023	-0.02%
2020/05/28	30	19.55	2	19.58	19.50	28	19,771	0.14%
2020/05/27	0	0.00	45.1	19.50	19.50	-45.1	20,080	-0.22%
2020/05/26	5	19.46	3	19.43	19.40	2	20,220	0.01%
2020/05/25	2	19.15	0	0.00	19.20	2	20,268	0.01%
2020/05/22	26.1	19.17	0	0.00	19.10	26.1	20,435	0.13%
2020/05/21	0	0.00	1	19.40	19.40	-1	20,539	0.00%
2020/05/20	1	19.30	3	19.40	19.40	-2	20,653	-0.01%
2020/05/19	5	19.25	2	19.28	19.30	3	20,766	0.01%
2020/05/18	0	0.00	0.9	19.10	19.00	-0.9	20,864	0.00%
2020/05/15	3	19.00	0	0.00	19.00	3	20,810	0.01%
2020/05/14	13	19.09	0	0.00	19.05	13	20,703	0.06%
2020/05/13	5	19.20	28	19.17	19.20	-23	20,668	-0.11%
2020/05/12	14	19.19	1	19.25	19.15	13	20,684	0.06%
2020/05/11	6	19.36	21	19.40	19.35	-15	20,613	-0.07%
2020/05/08	1	19.10	4	19.10	19.05	-3	20,489	-0.01%
2020/05/07	18	19.00	38	19.01	18.95	-20	20,559	-0.10%
2020/05/06	16	19.03	10	19.05	18.95	6	20,609	0.03%
2020/05/05	3	19.07	4	19.03	19.05	-1	20,639	0.00%
2020/05/04	13	18.98	0	0.00	19.00	13	20,717	0.06%
2020/04/30	82.2	19.41	3	19.47	19.45	79.2	20,655	0.38%
2020/04/29	21	18.99	4	19.11	19.20	17	20,648	0.08%
2020/04/28	23	18.82	16	18.84	18.90	7	20,607	0.03%
2020/04/27	0	0.00	1	18.30	18.35	-1	21,054	0.00%
2020/04/24	0	0.00	3	18.05	18.05	-3	21,010	-0.01%
2020/04/23	1	18.00	0.7	18.15	18.05	0.3	20,911	0.00%
2020/04/22	0	0.00	18.1	17.94	18.05	-18.1	20,838	-0.09%
2020/04/21	42	18.13	11	18.05	18.05	31	20,752	0.15%
2020/04/20	2	18.58	31	18.55	18.55	-29	20,477	-0.14%
2020/04/17	5	18.65	31	18.85	18.65	-26	20,474	-0.13%
2020/04/16	19	18.62	0	0.00	18.60	19	20,299	0.09%
2020/04/15	24	18.74	38	18.82	18.90	-14	20,134	-0.07%
2020/04/14	9	18.32	4	18.45	18.50	5	19,874	0.03%
2020/04/13	22	18.17	53	18.20	18.15	-31	19,681	-0.16%
2020/04/10	8	18.51	5	18.45	18.70	3	19,420	0.02%
2020/04/09	6	18.32	0	0.00	18.35	6	19,230	0.03%
2020/04/08	33	18.19	3	18.20	18.30	30	19,084	0.16%
2020/04/07	4	18.05	0	0.00	18.10	4	18,940	0.02%
2020/04/06	4	17.63	9	17.81	17.95	-5	18,833	-0.03%
2020/04/01	12	17.85	1	17.90	17.80	11	18,499	0.06%
2020/03/31	21	18.09	9	18.06	18.05	12	18,287	0.07%
2020/03/30	4	17.75	3	18.00	18.05	1	18,042	0.01%
2020/03/27	12.2	18.22	3	18.28	18.10	9.2	17,787	0.05%
2020/03/26	2	17.80	8	17.76	18.00	-6	17,500	-0.03%
2020/03/25	28	17.89	5	17.96	17.95	23	17,513	0.13%
2020/03/24	5	17.57	47.7	17.64	17.50	-42.7	16,969	-0.25%
2020/03/23	9	17.01	3	16.78	17.00	6	16,761	0.04%
2020/03/20	53.1	17.30	13	17.39	17.65	40.1	16,517	0.24%
2020/03/19	8	16.46	12	16.27	16.15	-4	15,734	-0.03%
2020/03/18	9	17.54	30	17.46	17.50	-21	14,982	-0.14%
2020/03/17	47	17.98	7	17.94	17.85	40	14,459	0.28%
2020/03/16	22.4	18.92	5	19.05	18.75	17.4	13,625	0.13%
2020/03/13	32.7	18.91	22	18.83	19.55	10.7	13,086	0.08%
2020/03/12	60	20.05	44	20.08	20.00	16	12,287	0.13%
2020/03/11	17	20.81	0	0.00	20.75	17	11,610	0.15%
2020/03/10	15	20.66	139	20.65	20.90	-124	11,333	-1.09%	大賣/鉅額交易
2020/03/09	21	21.12	46	21.17	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	13	21.62	1	21.65	21.65	12	10,227	0.12%
2020/03/04	1	21.40	0	0.00	21.50	1	10,210	0.01%
2020/03/03	5	21.45	0	0.00	21.45	5	10,137	0.05%
2020/03/02	13	21.28	30	21.25	21.25	-17	10,019	-0.17%
2020/02/27	8	21.53	10	21.55	21.55	-2	10,055	-0.02%
2020/02/26	9	21.55	1	21.60	21.55	8	9,910	0.08%
2020/02/25	12	21.62	9	21.61	21.65	3	9,729	0.03%
2020/02/24	13	21.73	10	21.75	21.70	3	9,605	0.03%
2020/02/21	9	21.93	0	0.00	21.90	9	9,320	0.10%
2020/02/20	23	22.13	4	22.18	22.10	19	9,135	0.21%
2020/02/19	20	22.03	0	0.00	22.15	20	8,980	0.22%
2020/02/17	2	21.80	1	21.80	21.85	1	8,926	0.01%
2020/02/14	6	21.80	5	21.80	21.85	1	8,987	0.01%
2020/02/13	3	21.87	0	0.00	21.85	3	8,991	0.03%
2020/02/12	2	21.80	0	0.00	21.80	2	9,133	0.02%
2020/02/11	3	21.75	0	0.00	21.75	3	9,100	0.03%
2020/02/10	8	21.68	10	21.69	21.75	-2	9,110	-0.02%
2020/02/07	2	21.85	0	0.00	21.80	2	9,049	0.02%
2020/02/06	1	21.95	41	21.95	21.90	-40	9,067	-0.44%
2020/02/05	8	21.62	1	21.80	21.75	7	9,015	0.08%
2020/02/04	0	0.00	5	21.50	21.60	-5	8,980	-0.06%
2020/02/03	13	21.23	74.1	21.14	21.40	-61.1	9,020	-0.68%
2020/01/31	15	21.75	1	21.55	21.65	14	8,818	0.16%
2020/01/30	40	21.69	47.1	21.76	21.50	-7.1	8,640	-0.08%
2020/01/20	23	22.41	0	0.00	22.45	23	7,973	0.29%
2020/01/17	121	22.26	7	22.24	22.30	114	7,876	1.45%	大買/鉅額交易
2020/01/16	2.2	22.16	0	0.00	22.20	2.2	7,915	0.03%
2020/01/15	11	22.29	0	0.00	22.25	11	7,924	0.14%
2020/01/14	2	22.28	0	0.00	22.30	2	7,920	0.03%
2020/01/10	2	21.90	0	0.00	22.00	2	7,800	0.03%
2020/01/09	1	21.90	1	21.90	21.90	0	7,784	0.00%
2020/01/08	2	21.88	0	0.00	21.80	2	7,815	0.03%
2020/01/07	2	21.93	0	0.00	22.00	2	7,773	0.03%
2020/01/06	8	21.96	0	0.00	21.90	8	7,792	0.10%
2020/01/03	3	21.98	0	0.00	22.05	3	7,834	0.04%
2020/01/02	3	21.97	2	22.00	22.00	1	7,861	0.01%
2019/12/27	0	0.00	4	22.04	22.10	-4	7,820	-0.05%
2019/12/25	0	0.00	0.9	22.00	21.95	-0.9	8,036	-0.01%
2019/12/24	0	0.00	21	22.00	21.95	-21	8,136	-0.26%
2019/12/23	8	21.95	0	0.00	22.05	8	8,179	0.10%
2019/12/20	2	22.18	0	0.00	21.85	2	8,199	0.02%
2019/12/19	0	0.00	3	22.13	22.20	-3	7,982	-0.04%
2019/12/18	1	22.00	14	22.06	22.20	-13	7,992	-0.16%
2019/12/17	1.2	21.87	27	21.89	21.95	-25.8	8,077	-0.32%
2019/12/16	5	21.85	1	21.85	21.80	4	8,078	0.05%
2019/12/13	0	0.00	1.1	21.90	21.85	-1.1	8,162	-0.01%
2019/12/12	3	21.80	16	21.80	21.75	-13	8,200	-0.16%
2019/12/11	7	21.64	2	21.70	21.75	5	8,213	0.06%
2019/12/10	1	21.65	0	0.00	21.65	1	8,385	0.01%
2019/12/09	12	21.65	0	0.00	21.75	12	8,565	0.14%
2019/12/06	5	21.61	0	0.00	21.60	5	8,696	0.06%
2019/12/05	1	21.70	0	0.00	21.70	1	8,719	0.01%
2019/12/04	3	21.67	1	21.65	21.75	2	8,783	0.02%
2019/12/03	5	21.65	1	21.75	21.75	4	8,850	0.05%
2019/12/02	11	21.65	5	21.65	21.70	6	8,940	0.07%
2019/11/29	6	21.73	7	21.79	21.70	-1	8,940	-0.01%
2019/11/28	5	21.82	1	21.90	21.90	4	8,922	0.04%
2019/11/27	0	0.00	1	21.85	21.95	-1	9,056	-0.01%
2019/11/26	31	21.87	2	21.90	21.75	29	9,130	0.32%
2019/11/25	0	0.00	1.9	21.87	21.90	-1.9	8,720	-0.02%
2019/11/22	10	21.70	6	21.70	21.75	4	8,910	0.04%
2019/11/21	3	21.68	0	0.00	21.70	3	9,034	0.03%
2019/11/20	1	21.80	0.3	21.95	21.90	0.7	8,972	0.01%
2019/11/19	4	21.76	0.1	21.95	21.90	3.9	9,012	0.04%
2019/11/18	5	21.77	1	21.90	21.90	4	9,096	0.04%
2019/11/15	7	21.76	0	0.00	21.80	7	9,174	0.08%
2019/11/14	13	21.62	1	21.70	21.60	12	9,331	0.13%
2019/11/13	5	21.88	1	21.80	21.80	4	9,501	0.04%
2019/11/12	12	21.92	3	22.00	22.00	9	10,102	0.09%
2019/11/11	25.2	21.92	14	21.90	22.00	11.2	10,672	0.11%
2019/11/08	1	22.25	0	0.00	22.30	1	10,799	0.01%
2019/11/07	5	22.30	0.2	22.35	22.35	4.8	11,049	0.04%
2019/11/05	4	22.11	1.6	22.22	22.30	2.4	11,250	0.02%
2019/11/04	2	22.05	5	22.10	22.20	-3	11,384	-0.03%
2019/11/01	1	21.95	17	21.93	22.05	-16	11,523	-0.14%
2019/10/31	1	21.80	1.5	21.93	21.90	-0.5	11,689	0.00%
2019/10/30	6	21.70	15	21.70	21.80	-9	11,664	-0.08%
2019/10/29	2	21.55	0	0.00	21.60	2	11,879	0.02%
2019/10/28	0	0.00	9	21.52	21.55	-9	12,030	-0.07%
2019/10/25	0	0.00	1	21.40	21.50	-1	12,094	-0.01%
2019/10/24	25	21.31	0	0.00	21.45	25	12,163	0.21%
2019/10/23	2	21.25	0	0.00	21.30	2	12,290	0.02%
2019/10/21	1	21.30	0	0.00	21.30	1	12,387	0.01%
2019/10/18	0	0.00	3.2	21.20	21.20	-3.2	12,427	-0.03%
2019/10/15	1	21.10	0	0.00	21.20	1	12,529	0.01%
2019/10/14	0	0.00	50	21.10	21.20	-50	12,570	-0.40%
2019/10/09	4	21.04	0	0.00	21.10	4	12,596	0.03%
2019/10/08	8.2	21.07	0	0.00	21.20	8.2	12,633	0.07%
2019/10/07	2	21.03	0	0.00	21.10	2	12,751	0.02%
2019/10/04	10	21.04	0	0.00	21.10	10	12,932	0.08%
2019/10/03	9	21.05	0	0.00	21.05	9	12,971	0.07%
2019/10/02	1	21.20	4	21.30	21.20	-3	12,951	-0.02%
2019/10/01	1	21.20	4.9	21.26	21.30	-3.9	12,897	-0.03%
2019/09/27	7	21.01	20.5	21.07	20.95	-13.5	12,776	-0.11%
2019/09/26	0	0.00	2	21.15	21.15	-2	12,765	-0.02%
2019/09/25	3	21.10	0	0.00	21.15	3	12,843	0.02%
2019/09/24	1	21.10	0	0.00	21.20	1	12,877	0.01%
2019/09/23	3	21.23	52.5	21.19	21.25	-49.5	12,895	-0.38%
2019/09/18	1	21.10	10	21.25	21.20	-9	12,728	-0.07%
2019/09/17	0.3	21.15	0.1	21.15	21.10	0.2	12,648	0.00%
2019/09/16	21	20.95	0	0.00	20.95	21	12,747	0.16%
2019/09/12	1	20.95	1	20.95	20.95	0	12,772	0.00%
2019/09/11	1	20.80	6	20.72	20.95	-5	12,872	-0.04%
2019/09/10	5	20.70	13	20.68	20.85	-8	12,801	-0.06%
2019/09/09	2	20.40	1	20.40	20.50	1	12,754	0.01%
2019/09/06	1	20.25	2	20.25	20.30	-1	12,782	-0.01%
2019/09/05	6	20.10	0	0.00	20.15	6	12,841	0.05%
2019/09/04	1	20.00	5	19.90	20.00	-4	13,162	-0.03%
2019/09/03	2	20.00	0	0.00	19.90	2	13,435	0.01%
2019/09/02	2	19.95	0	0.00	20.00	2	13,540	0.01%
2019/08/29	0	0.00	3	19.65	19.70	-3	13,587	-0.02%
2019/08/28	5	19.67	0	0.00	19.65	5	13,623	0.04%
2019/08/27	2	19.70	0	0.00	19.75	2	13,695	0.01%
2019/08/26	8	19.71	0	0.00	19.65	8	13,660	0.06%
2019/08/23	2	19.90	0	0.00	19.90	2	13,694	0.01%
2019/08/22	2	19.85	2	19.90	19.90	0	13,762	0.00%
2019/08/21	6	19.86	0	0.00	19.85	6	14,122	0.04%
2019/08/20	0.4	20.05	0	0.00	19.95	0.4	14,070	0.00%
2019/08/19	7.1	19.90	0	0.00	19.95	7.1	14,005	0.05%
2019/08/16	6	19.57	8	19.63	19.85	-2	13,875	-0.01%
2019/08/15	21	19.63	8	19.70	19.65	13	13,621	0.10%
2019/08/14	27	21.44	14	21.40	21.50	13	13,136	0.10%
2019/08/13	28	21.32	30	21.30	21.20	-2	12,625	-0.02%
2019/08/12	6	21.40	1	21.40	21.40	5	12,379	0.04%
2019/08/08	23	21.29	0	0.00	21.35	23	12,229	0.19%
2019/08/07	13	21.21	0	0.00	21.25	13	12,227	0.11%
2019/08/06	27	21.11	0	0.00	21.20	27	12,198	0.22%
2019/08/05	13	21.31	2	21.30	21.30	11	12,044	0.09%
2019/08/02	15	21.32	5	21.30	21.35	10	11,943	0.08%
2019/08/01	10	21.78	0	0.00	21.60	10	11,832	0.08%
2019/07/31	10	21.80	23	21.81	21.95	-13	11,746	-0.11%
2019/07/30	2	21.88	9	21.90	21.85	-7	11,457	-0.06%
2019/07/29	12	21.73	0	0.00	21.70	12	11,429	0.10%
2019/07/26	0	0.00	3	21.70	21.70	-3	11,397	-0.03%
2019/07/25	30	21.49	5	21.65	21.70	25	11,489	0.22%
2019/07/24	0	0.00	3	21.43	21.45	-3	11,645	-0.03%
2019/07/23	2	21.40	6	21.41	21.40	-4	11,654	-0.03%
2019/07/19	5	21.35	0	0.00	21.35	5	11,637	0.04%
2019/07/18	10	21.30	0.1	21.30	21.30	9.9	11,666	0.08%
2019/07/17	1	21.10	1	21.30	21.30	0	11,652	0.00%
2019/07/16	9	21.15	0.2	21.25	21.20	8.8	11,570	0.08%
2019/07/11	0	0.00	1.4	21.17	21.20	-1.4	11,363	-0.01%
2019/07/10	1	21.00	4	20.89	21.00	-3	11,190	-0.03%
2019/07/09	2	20.80	1	20.80	20.85	1	11,054	0.01%
2019/07/08	2	20.90	0	0.00	20.90	2	11,069	0.02%
2019/07/05	7	20.89	0	0.00	20.90	7	11,100	0.06%
2019/07/04	15	20.80	2	20.85	20.90	13	11,132	0.12%
2019/07/03	5	20.70	12	20.67	20.80	-7	11,133	-0.06%
2019/07/02	19	20.75	7	20.74	20.80	12	11,116	0.11%
2019/07/01	4	20.79	3	20.80	20.75	1	11,019	0.01%
2019/06/27	9	20.90	3	21.00	21.00	6	10,963	0.05%
2019/06/26	17	20.84	0	0.00	20.80	17	10,968	0.15%
2019/06/25	5	20.85	10	20.85	20.95	-5	10,949	-0.05%
2019/06/24	0	0.00	2	20.95	20.95	-2	10,948	-0.02%
2019/06/21	1.2	20.80	0	0.00	20.75	1.2	10,882	0.01%
2019/06/20	42.9	21.02	0	0.00	20.90	42.9	10,707	0.40%
2019/06/19	61	20.85	5	20.80	21.00	56	10,603	0.53%
2019/06/18	41	20.61	2	20.60	20.65	39	10,345	0.38%
2019/06/17	1	20.60	0	0.00	20.65	1	10,326	0.01%
2019/06/14	5	20.55	0	0.00	20.50	5	10,293	0.05%
2019/06/13	0	0.00	2	20.35	20.45	-2	10,214	-0.02%
2019/06/12	12	20.38	0	0.00	20.45	12	10,194	0.12%
2019/06/11	13	20.97	36	21.03	20.80	-23	9,793	-0.23%
2019/06/10	4	21.40	0	0.00	21.40	4	9,409	0.04%
2019/06/06	1	21.20	4	21.15	21.30	-3	9,389	-0.03%
2019/06/05	6	21.00	0	0.00	21.10	6	9,333	0.06%
2019/06/04	22	21.00	10	21.05	21.00	12	9,266	0.13%
2019/06/03	2	20.95	10	20.80	21.00	-8	9,202	-0.09%
2019/05/30	3	20.70	0	0.00	20.75	3	8,921	0.03%
2019/05/29	2	20.45	26.8	20.50	20.50	-24.8	8,907	-0.28%
2019/05/28	7	20.30	0	0.00	20.55	7	8,985	0.08%
2019/05/27	10	20.39	2	20.40	20.40	8	8,657	0.09%
2019/05/24	1	20.25	0	0.00	20.30	1	8,653	0.01%
2019/05/23	1	20.15	0	0.00	20.25	1	8,681	0.01%
2019/05/22	1	20.40	0	0.00	20.30	1	8,674	0.01%
2019/05/21	17	20.25	4	20.38	20.40	13	8,763	0.15%
2019/05/20	1	20.15	30	20.05	20.05	-29	8,592	-0.34%
2019/05/17	1	20.00	0	0.00	19.90	1	8,520	0.01%
2019/05/16	2	19.95	2.8	19.97	19.90	-0.8	8,501	-0.01%
2019/05/15	1.6	20.02	0	0.00	20.00	1.6	8,434	0.02%
2019/05/14	59	19.96	6	19.90	19.95	53	8,454	0.63%
2019/05/13	8	20.06	5	20.05	20.05	3	8,375	0.04%
2019/05/10	2.8	20.06	6.4	20.15	20.10	-3.6	8,407	-0.04%
2019/05/09	15	20.07	10	20.05	20.05	5	8,385	0.06%
2019/05/08	9	20.10	0	0.00	20.20	9	8,300	0.11%
2019/05/07	1	20.05	0.8	20.10	20.10	0.2	8,221	0.00%
2019/05/06	38.2	19.99	0	0.00	20.00	38.2	8,299	0.46%
2019/05/03	3	20.15	0	20.20	20.20	3	8,142	0.04%
2019/05/02	11	20.25	0.2	20.25	20.25	10.8	8,057	0.13%
2019/04/30	12	20.11	10	20.20	20.20	2	7,910	0.03%
2019/04/29	0	0.00	9.4	19.79	19.90	-9.4	7,609	-0.12%
2019/04/25	1	19.60	0	0.00	19.70	1	7,579	0.01%
2019/04/24	8	19.50	6	19.55	19.60	2	7,527	0.03%
2019/04/22	3	19.30	3	19.35	19.35	0	7,517	0.00%
2019/04/19	2	19.23	0	0.00	19.30	2	7,575	0.03%
2019/04/18	2	19.13	0	0.00	19.20	2	7,597	0.03%
2019/04/16	6	19.20	5	19.28	19.20	1	7,712	0.01%
2019/04/15	0	0.00	10	19.25	19.30	-10	7,796	-0.13%
2019/04/12	25	19.13	0	0.00	19.25	25	7,775	0.32%
2019/04/11	36.1	19.22	0	0.00	19.20	36.1	7,745	0.47%
2019/04/10	1	19.25	0	0.00	19.30	1	7,714	0.01%
2019/04/09	3	19.20	5.1	19.25	19.25	-2.1	7,695	-0.03%
2019/04/03	1	19.20	5	19.25	19.20	-4	7,702	-0.05%
2019/04/02	3	19.25	51	19.26	19.25	-48	7,731	-0.62%
2019/04/01	1	19.25	0	0.00	19.25	1	7,772	0.01%
2019/03/29	12	19.13	4.2	19.11	19.40	7.8	7,667	0.10%
2019/03/28	2	19.05	0	0.00	19.05	2	7,613	0.03%
2019/03/27	2	19.15	0	0.00	19.15	2	7,663	0.03%
2019/03/26	0	0.00	0.2	19.20	19.20	-0.2	7,785	0.00%
2019/03/25	5	19.05	9.8	19.06	19.15	-4.8	7,900	-0.06%
2019/03/22	3	19.23	0	0.00	19.25	3	7,883	0.04%
2019/03/21	3	19.25	6	19.30	19.35	-3	7,913	-0.04%
2019/03/20	20	19.23	0	0.00	19.30	20	7,963	0.25%
2019/03/19	35	19.15	0	0.00	19.20	35	7,904	0.44%
2019/03/18	11	19.09	0.1	19.10	19.10	10.9	7,873	0.14%
2019/03/15	1	18.95	0	0.00	19.00	1	7,920	0.01%
2019/03/14	2	18.90	80	18.95	18.95	-78	7,832	-1.00%
2019/03/13	0	0.00	5	18.90	18.95	-5	7,925	-0.06%
2019/03/12	0	0.00	1	18.90	18.90	-1	7,962	-0.01%
2019/03/11	3	18.78	0	0.00	18.75	3	7,961	0.04%
2019/03/08	22	18.70	0	0.00	18.75	22	7,958	0.28%
2019/03/07	1	18.85	2	19.00	18.80	-1	8,163	-0.01%
2019/03/06	0	0.00	1	18.85	18.90	-1	8,165	-0.01%
2019/03/04	1	18.90	0.3	18.90	18.85	0.7	8,200	0.01%
2019/02/27	0	0.00	25	18.81	18.90	-25	8,112	-0.31%
2019/02/25	1	18.65	1	18.70	18.70	0	7,871	0.00%
2019/02/22	2.8	18.58	0	0.00	18.65	2.8	7,863	0.04%
2019/02/20	4	18.55	1	18.55	18.55	3	7,842	0.04%
2019/02/19	0	0.00	1	18.50	18.45	-1	7,774	-0.01%
2019/02/18	2	18.48	12	18.42	18.45	-10	7,771	-0.13%
2019/02/15	3	18.37	7	18.35	18.30	-4	7,738	-0.05%
2019/02/13	0	0.00	1	18.50	18.40	-1	7,614	-0.01%
2019/02/12	0	0.00	3.3	18.45	18.50	-3.3	7,519	-0.04%
2019/02/11	3	18.50	6	18.50	18.45	-3	7,493	-0.04%
2019/01/30	3	18.43	1	18.45	18.45	2	7,463	0.03%
2019/01/29	2	18.35	4	18.34	18.40	-2	7,361	-0.03%
2019/01/25	5	18.38	6	18.40	18.45	-1	7,334	-0.01%
2019/01/24	0	0.00	1	18.25	18.30	-1	7,206	-0.01%
2019/01/21	3	18.23	0	0.00	18.20	3	7,363	0.04%
2019/01/18	3	18.02	17	18.11	18.25	-14	7,347	-0.19%
2019/01/17	0	0.00	0.1	18.00	18.05	-0.1	7,364	0.00%
2019/01/15	10	18.05	0.2	18.05	18.10	9.8	7,486	0.13%
2019/01/14	0	0.00	1	17.95	18.00	-1	7,440	-0.01%
2019/01/10	10	17.85	1.3	17.95	17.95	8.7	7,570	0.11%
2019/01/09	0	0.00	14	17.88	17.95	-14	7,629	-0.18%
2019/01/04	4	17.40	0	0.00	17.40	4	7,848	0.05%
2019/01/02	1	17.35	0	0.00	17.40	1	8,432	0.01%
2018/12/27	1	17.40	2	17.40	17.40	-1	8,629	-0.01%
2018/12/26	28	17.34	0	0.00	17.30	28	8,684	0.32%
2018/12/25	11	17.35	0	0.00	17.35	11	8,679	0.13%
2018/12/21	2.1	17.40	0	0.00	17.40	2.1	8,760	0.02%
2018/12/20	3	17.48	10	17.46	17.55	-7	8,755	-0.08%
2018/12/19	1	17.45	0	0.00	17.60	1	8,709	0.01%
2018/12/18	33	17.42	0	0.00	17.45	33	8,639	0.38%
2018/12/17	0	0.00	2	17.60	17.55	-2	8,761	-0.02%
2018/12/14	11	17.55	0	0.00	17.55	11	8,798	0.13%
2018/12/13	2	17.55	0	0.00	17.60	2	8,807	0.02%
2018/12/10	12	17.50	4.2	17.51	17.60	7.8	8,851	0.09%
2018/12/07	2	17.60	0	0.00	17.70	2	8,813	0.02%
2018/11/30	3	17.62	0	0.00	17.55	3	8,695	0.03%
2018/11/29	1	17.60	0	0.00	17.65	1	8,555	0.01%
2018/11/27	3.1	17.59	0	0.00	17.65	3.1	8,453	0.04%
2018/11/23	3.3	17.60	1	17.60	17.60	2.3	8,495	0.03%
2018/11/22	3	17.60	0.1	17.65	17.65	2.9	8,528	0.03%
2018/11/21	1	17.60	0	0.00	17.65	1	8,561	0.01%
2018/11/20	2	17.70	0	0.00	17.70	2	8,561	0.02%
2018/11/16	0	0.00	9	17.71	17.80	-9	8,575	-0.10%
2018/11/13	1	17.50	0	0.00	17.60	1	8,848	0.01%
2018/11/09	10	17.60	0	0.00	17.70	10	9,383	0.11%
2018/11/08	50	17.66	1	17.70	17.70	49	9,848	0.50%
2018/11/07	2	17.58	3	17.62	17.65	-1	9,919	-0.01%
2018/11/05	1	17.35	0	0.00	17.55	1	10,444	0.01%
2018/11/01	1	17.30	1	17.30	17.40	0	10,719	0.00%
2018/10/30	0	0.00	10	17.25	17.35	-10	10,711	-0.09%
2018/10/29	3	17.13	0	0.00	17.15	3	10,732	0.03%
2018/10/26	6	17.20	0	0.00	17.25	6	10,803	0.06%
2018/10/25	5	17.10	10	17.20	17.25	-5	10,853	-0.05%
2018/10/24	2	17.18	12.5	17.21	17.30	-10.5	11,042	-0.10%
2018/10/23	4	17.35	2	17.35	17.30	2	11,101	0.02%
2018/10/22	2.2	17.49	0	0.00	17.50	2.2	11,146	0.02%
2018/10/19	3	17.40	0.5	17.55	17.55	2.5	11,180	0.02%
2018/10/18	4.1	17.43	0	0.00	17.50	4.1	11,035	0.04%
2018/10/17	12	17.44	0	0.00	17.50	12	11,046	0.11%
2018/10/16	12	17.46	1.2	17.52	17.50	10.8	10,974	0.10%
2018/10/15	9.5	17.56	0	0.00	17.45	9.5	10,855	0.09%
2018/10/12	5	17.41	24	17.52	17.75	-19	10,710	-0.18%
2018/10/11	20	17.62	13.2	17.69	17.50	6.8	10,559	0.06%
2018/10/09	0	0.00	7	18.15	18.10	-7	9,993	-0.07%
2018/10/08	1.2	17.97	5	18.10	18.05	-3.9	9,952	-0.04%
2018/10/05	11	18.09	5	18.10	18.00	6	9,914	0.06%
2018/10/04	2	18.23	0	0.00	18.15	2	9,755	0.02%
2018/10/03	1.1	18.35	16	18.34	18.40	-14.9	9,623	-0.16%
2018/10/02	8	18.41	0	0.00	18.35	8	9,619	0.08%
2018/10/01	0	0.00	2	18.55	18.55	-2	9,520	-0.02%
2018/09/28	0	0.00	4.3	18.50	18.50	-4.3	9,562	-0.04%
2018/09/27	2	18.40	5	18.50	18.50	-3	9,516	-0.03%
2018/09/26	4	18.35	20	18.40	18.45	-16	9,434	-0.17%
2018/09/25	3	18.43	10	18.50	18.45	-7	9,466	-0.07%
2018/09/21	1	18.30	19.1	18.40	18.50	-18.1	9,403	-0.19%
2018/09/20	1	18.15	0	0.00	18.30	1	9,211	0.01%
2018/09/19	13	18.05	8	18.09	18.15	5	9,210	0.05%
2018/09/18	1	18.00	0	0.00	18.05	1	9,231	0.01%
2018/09/17	6.1	18.03	0.3	18.00	17.95	5.8	9,237	0.06%
2018/09/14	0.8	18.00	0	0.00	18.00	0.8	9,266	0.01%
2018/09/13	1.2	17.96	0	0.00	18.00	1.2	9,298	0.01%
2018/09/12	0	0.00	0.1	17.95	17.95	-0.1	9,314	0.00%
2018/09/10	13	17.78	0	0.00	17.85	13	9,572	0.14%
2018/09/07	0	0.00	10.9	17.76	17.85	-10.9	9,789	-0.11%
2018/09/06	1	17.75	31	17.76	17.75	-30	9,844	-0.30%
2018/09/05	4	17.86	0	0.00	17.80	4	9,826	0.04%
2018/09/04	0	0.00	1	18.00	18.00	-1	9,801	-0.01%
2018/09/03	1	17.95	0	0.00	17.95	1	9,912	0.01%
2018/08/30	1	17.90	0	0.00	17.95	1	10,074	0.01%
2018/08/29	0	0.00	1	18.00	18.00	-1	10,095	-0.01%
2018/08/28	12	17.85	0	0.00	17.90	12	10,117	0.12%
2018/08/27	1.3	17.82	10	17.85	17.80	-8.7	10,144	-0.09%
2018/08/24	3	17.85	10	17.95	17.85	-7	10,181	-0.07%
2018/08/23	18	17.91	0	0.00	17.95	18	10,610	0.17%
2018/08/22	25	17.95	49	17.95	18.00	-24	10,759	-0.22%
2018/08/21	2	17.83	0	0.00	17.90	2	10,681	0.02%
2018/08/20	0	0.00	110	17.65	17.75	-110	10,650	-1.03%	大賣/鉅額交易
2018/08/17	1	17.60	20	17.60	17.55	-19	10,577	-0.18%
2018/08/16	19	17.42	16	17.40	17.45	3	10,537	0.03%
2018/08/15	37.9	18.60	6	18.57	18.65	32	10,139	0.32%
2018/08/14	7	18.61	0	0.00	18.70	7	9,689	0.07%
2018/08/13	30.7	18.61	20	18.60	18.55	10.7	9,543	0.11%
2018/08/10	10.7	18.71	0	0.00	18.75	10.7	9,299	0.12%
2018/08/09	50	18.45	12.1	18.49	18.50	38	9,002	0.42%
2018/08/08	2	18.40	0.2	18.40	18.40	1.8	8,856	0.02%
2018/08/07	25	18.30	0	18.30	18.25	25	8,738	0.29%
2018/08/06	1	18.30	0	0.00	18.25	1	8,609	0.01%
2018/08/02	1	18.20	33	18.25	18.25	-32	8,494	-0.38%
2018/08/01	2	18.35	0	0.00	18.35	2	8,438	0.02%
2018/07/31	1	18.15	7	18.20	18.35	-6	8,385	-0.07%
2018/07/30	0	0.00	2	18.08	18.10	-2	8,112	-0.02%
2018/07/26	23	17.95	2.2	17.95	18.00	20.8	7,897	0.26%
2018/07/25	13	17.90	0	0.00	17.90	13	7,903	0.16%
2018/07/24	4	17.95	4	17.91	17.95	0	7,899	0.00%
2018/07/23	30	17.90	0	0.00	17.95	30	7,938	0.38%
2018/07/20	0.5	17.90	0	0.00	17.90	0.5	7,961	0.01%
2018/07/18	11	17.75	0	0.00	17.80	11	8,029	0.14%
2018/07/13	0	0.00	0.1	17.80	17.80	-0.1	8,103	0.00%
2018/07/12	1	17.60	1	17.75	17.75	0	8,122	0.00%
2018/07/11	14	17.60	0.2	17.70	17.60	13.8	8,165	0.17%
2018/07/10	2	17.65	3	17.70	17.70	-1	8,159	-0.01%
2018/07/09	100.9	17.60	1	17.70	17.60	99.9	8,174	1.22%
2018/07/06	0	0.00	3	17.50	17.55	-3	8,193	-0.04%
2018/07/05	33	17.59	0	0.00	17.60	33	8,171	0.40%
2018/07/04	1	17.55	1	17.70	17.60	0	8,233	0.00%
2018/07/03	0.2	17.55	0	0.00	17.50	0.2	8,303	0.00%
2018/07/02	2	17.63	0	0.00	17.60	2	8,247	0.02%
2018/06/29	1	17.65	1	17.75	17.75	0	8,203	0.00%
2018/06/26	2	17.55	0	0.00	17.55	2	7,998	0.03%
2018/06/25	0	0.00	15	17.60	17.60	-15	7,908	-0.19%
2018/06/22	4	17.55	0	0.00	17.55	4	7,893	0.05%
2018/06/21	4	17.65	0	0.00	17.60	4	7,786	0.05%
2018/06/20	11	17.67	12	17.68	17.65	-1	7,829	-0.01%
2018/06/19	181.1	17.70	0	0.00	17.60	181.1	7,755	2.34%	大買/鉅額交易
2018/06/15	4	17.78	0.3	17.90	17.85	3.7	7,568	0.05%
2018/06/14	68	17.84	0	0.00	17.80	68	7,344	0.93%
2018/06/12	5	17.95	0	0.00	18.05	5	7,514	0.07%
2018/06/11	6	18.04	1	18.10	18.05	5	7,448	0.07%
2018/06/08	6	18.03	1	18.00	18.05	5	7,394	0.07%
2018/06/07	0	0.00	5	18.05	18.10	-5	7,460	-0.07%
2018/06/06	0	0.00	2	17.95	17.95	-2	7,347	-0.03%
2018/06/05	1	17.85	125	17.92	17.95	-124	7,344	-1.69%	大賣/鉅額交易
2018/06/04	4	17.75	0	0.00	17.80	4	7,283	0.05%
2018/06/01	124	17.70	0	0.00	17.80	124	7,288	1.70%	大買/鉅額交易
2018/05/31	17	17.65	121	17.90	17.90	-104	7,237	-1.44%	大賣/鉅額交易
2018/05/30	125	17.70	0	0.00	17.65	125	6,865	1.82%	大買/鉅額交易
2018/05/29	0	0.00	0.1	17.90	17.90	-0.1	6,737	0.00%
2018/05/28	2	17.75	101	17.85	17.85	-99	6,772	-1.46%	大賣/
2018/05/24	100	17.70	0	0.00	17.75	100	6,835	1.46%
2018/05/23	2	17.75	1	17.85	17.75	1	6,889	0.01%
2018/05/18	7	17.86	0	0.00	17.80	7	7,018	0.10%
2018/05/15	5	17.95	16	17.95	18.00	-11	7,410	-0.15%
2018/05/10	2	17.85	0	0.00	17.80	2	8,184	0.02%
2018/05/07	1	17.75	0	0.00	17.75	1	8,590	0.01%
2018/05/04	1	17.80	100	17.85	17.80	-99	8,630	-1.15%
2018/05/03	0.1	17.95	0.2	17.95	17.90	-0.1	8,633	0.00%
2018/05/02	0	0.00	39.2	18.00	18.00	-39.2	8,694	-0.45%
2018/04/27	5	17.80	120	17.85	17.85	-115	8,665	-1.33%	大賣/鉅額交易
2018/04/26	0	0.00	4	17.80	17.85	-4	8,693	-0.05%
2018/04/25	1	17.70	0	0.00	17.80	1	8,686	0.01%
2018/04/23	0	0.00	11.5	17.80	17.80	-11.5	8,847	-0.13%
2018/04/20	0.1	17.80	2	17.80	17.75	-1.9	8,867	-0.02%
2018/04/19	1	17.85	8	17.82	17.85	-7	8,890	-0.08%
2018/04/18	4.1	17.70	0	0.00	17.75	4.1	8,876	0.05%
2018/04/17	3.3	17.66	0	0.00	17.75	3.3	8,923	0.04%
2018/04/16	0.2	17.75	1	17.75	17.75	-0.8	8,924	-0.01%
2018/04/13	1	17.80	0	0.00	17.80	1	9,015	0.01%
2018/04/12	2.1	17.80	2	17.70	17.80	0.1	9,163	0.00%
2018/04/10	0	0.00	10	17.65	17.80	-10	9,366	-0.11%
2018/04/09	0.2	17.65	102	17.60	17.65	-101.8	9,334	-1.09%	大賣/鉅額交易
2018/04/03	1	17.50	0	0.00	17.50	1	9,303	0.01%
2018/04/02	1	17.55	0	0.00	17.55	1	9,337	0.01%
2018/03/31	0	0.00	1	17.60	17.60	-1	9,408	-0.01%
2018/03/29	100	17.50	0.2	17.55	17.50	99.8	9,405	1.06%
2018/03/27	10	17.53	29	17.56	17.60	-19	9,378	-0.20%
2018/03/26	1	17.40	0	0.00	17.45	1	9,332	0.01%
2018/03/23	5	17.50	0	0.00	17.45	5	9,329	0.05%
2018/03/22	3	17.63	0	0.00	17.60	3	9,279	0.03%
2018/03/21	1	17.55	0	0.00	17.60	1	9,264	0.01%
2018/03/20	0.4	17.55	9.5	17.56	17.55	-9.1	9,377	-0.10%
2018/03/16	0	0.00	1	17.50	17.60	-1	9,311	-0.01%
2018/03/15	0	0.00	5	17.45	17.40	-5	9,048	-0.06%
2018/03/14	2	17.43	0	0.00	17.45	2	9,037	0.02%
2018/03/12	5	17.31	2	17.30	17.35	3	8,968	0.03%
2018/03/08	2	17.15	1.1	17.15	17.15	1	9,006	0.01%
2018/03/07	1	17.05	0	0.00	17.10	1	9,156	0.01%
2018/03/06	0	0.00	5	17.10	17.10	-5	9,200	-0.05%
2018/03/05	1	17.00	0	0.00	16.95	1	9,444	0.01%
2018/03/02	12	17.01	0	0.00	17.00	12	9,392	0.13%
2018/03/01	10.4	17.15	0	0.00	17.10	10.4	9,351	0.11%
2018/02/27	2	17.15	2	17.15	17.20	0	9,260	0.00%
2018/02/23	3	16.97	0	0.00	17.05	3	9,122	0.03%
2018/02/22	1	16.95	0	0.00	16.95	1	9,212	0.01%
2018/02/12	13	16.74	0	0.00	16.75	13	9,226	0.14%
2018/02/09	5	16.64	9	16.60	16.65	-4	9,147	-0.04%
2018/02/08	1	16.90	0	0.00	16.80	1	9,019	0.01%
2018/02/07	3	16.80	0	0.00	16.90	3	8,990	0.03%
2018/02/06	5.2	16.60	3	16.65	16.60	2.2	8,789	0.03%
2018/02/05	11	17.15	5	17.10	17.10	6	8,392	0.07%
2018/02/02	3	17.30	0	0.00	17.40	3	8,225	0.04%
2018/02/01	3	17.30	11	17.30	17.40	-8	8,124	-0.10%
2018/01/31	3	17.25	1	17.25	17.40	2	8,104	0.02%
2018/01/30	0.3	17.30	3	17.35	17.30	-2.7	7,826	-0.03%
2018/01/29	1	17.40	0	0.00	17.40	1	7,743	0.01%
2018/01/26	0.1	17.35	0	0.00	17.35	0.1	7,665	0.00%
2018/01/25	0.4	17.30	100	17.35	17.40	-99.6	7,627	-1.31%
2018/01/23	0	0.00	2.5	17.31	17.40	-2.5	7,525	-0.03%
2018/01/22	11	17.30	0	0.00	17.40	11	7,520	0.15%
2018/01/19	3	17.40	0	0.00	17.45	3	7,476	0.04%
2018/01/18	10	17.48	4	17.54	17.50	6	7,445	0.08%
2018/01/17	5	17.50	0	0.00	17.50	5	7,373	0.07%
2018/01/16	0	0.00	5	17.30	17.40	-5	7,316	-0.07%
2018/01/15	9	17.28	0	0.00	17.35	9	7,314	0.12%
2018/01/12	2	17.20	0	0.00	17.30	2	7,354	0.03%
2018/01/11	36	17.18	100	17.20	17.25	-64	7,314	-0.88%
2018/01/10	25	17.25	0	0.00	17.30	25	7,440	0.34%
2018/01/09	27	17.28	100.5	17.25	17.30	-73.5	7,418	-0.99%
2018/01/08	8	17.26	103	17.25	17.30	-95	7,430	-1.28%	大賣/
2018/01/05	1	17.15	1.1	17.01	17.15	-0.1	7,285	0.00%
2018/01/04	0	0.00	1	16.90	16.95	-1	7,233	-0.01%
2018/01/03	1	16.85	25	16.85	16.90	-24	7,272	-0.33%
2018/01/02	1	16.75	0	0.00	16.85	1	7,223	0.01%