華南金 (2880)-元大-雙和券商分點個股進出

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
22.55
漲跌
▲0.05
漲幅
+0.22%
成交量
7,374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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/26	2.1	22.51	5	22.65	22.55	-2.9	10,608	-0.03%
2024/04/25	0.2	22.60	0	0.00	22.50	0.2	10,607	0.00%
2024/04/24	0.1	22.85	1.3	22.85	22.85	-1.2	10,530	-0.01%
2024/04/23	0	0.00	2	22.95	22.95	-2	10,765	-0.02%
2024/04/22	0	0.00	0.2	22.60	22.75	-0.2	10,871	0.00%
2024/04/19	1.3	22.20	2	22.25	22.20	-0.7	10,767	-0.01%
2024/04/18	0	22.55	0	0.00	22.65	0	10,495	0.00%
2024/04/17	8	22.34	0	0.00	22.45	8	10,422	0.08%
2024/04/16	71.1	22.64	0	0.00	22.40	71.1	10,148	0.70%
2024/04/15	9	22.88	20	22.94	22.95	-11	9,885	-0.11%
2024/04/12	40.4	23.00	0	0.00	23.00	40.4	9,824	0.41%
2024/04/11	0	23.10	0	0.00	23.20	0	9,588	0.00%
2024/04/10	0.7	23.15	0.3	23.15	23.15	0.4	9,512	0.00%
2024/04/09	0	23.00	14	23.10	23.20	-14	9,512	-0.15%
2024/04/08	0	0.00	0.8	22.98	23.10	-0.8	9,446	-0.01%
2024/04/03	3	22.93	0	0.00	22.85	3	9,417	0.03%
2024/04/02	0	0.00	1	23.10	23.20	-1	9,368	-0.01%
2024/04/01	5	23.20	10.1	23.15	23.20	-5.1	9,412	-0.05%
2024/03/29	0	0.00	37.1	23.16	23.15	-37.1	9,418	-0.39%
2024/03/28	2	22.85	0	0.00	22.90	2	9,127	0.02%
2024/03/27	18.9	23.03	0	0.00	23.00	18.9	9,025	0.21%
2024/03/26	0.7	23.03	0.8	22.99	23.05	-0.1	9,034	0.00%
2024/03/25	40.1	22.85	0	0.00	22.90	40.1	8,974	0.45%
2024/03/22	28.1	22.90	10	23.04	22.95	18.1	8,953	0.20%
2024/03/21	0.1	22.85	3.1	22.97	23.00	-3	8,805	-0.03%
2024/03/20	10	22.50	22	22.55	22.55	-12	8,693	-0.14%
2024/03/19	0.2	22.80	1	22.95	22.80	-0.8	8,611	-0.01%
2024/03/18	0	0.00	7	23.00	22.95	-7	8,441	-0.08%
2024/03/15	2.4	22.79	43.2	22.90	23.00	-40.8	8,256	-0.49%
2024/03/14	35	22.59	29	22.69	22.80	6	7,861	0.08%
2024/03/13	10	22.05	1	22.15	22.15	9	7,452	0.12%
2024/03/12	0	22.05	30.9	22.00	22.05	-30.9	7,346	-0.42%
2024/03/11	0	0.00	5.9	22.04	22.00	-5.9	7,352	-0.08%
2024/03/08	0	0.00	8	21.95	22.00	-8	7,333	-0.11%
2024/03/07	2.1	21.85	50	21.81	21.85	-48	7,168	-0.67%
2024/03/06	0.1	21.80	7.2	21.84	21.80	-7.1	7,130	-0.10%
2024/03/05	25.2	21.77	14	21.78	21.70	11.2	7,926	0.14%
2024/03/04	10	21.80	0	0.00	21.75	10	7,954	0.13%
2024/03/01	4.1	21.85	1	21.90	21.85	3.1	8,074	0.04%
2024/02/29	0.1	21.85	6	21.91	22.00	-5.9	8,180	-0.07%
2024/02/27	5.4	21.72	3	21.75	21.85	2.4	8,013	0.03%
2024/02/26	2.1	21.65	0	0.00	21.60	2.1	7,956	0.03%
2024/02/23	0	0.00	1	21.75	21.75	-1	7,966	-0.01%
2024/02/21	20	21.80	5	21.80	21.80	15	8,156	0.18%
2024/02/20	0	0.00	0.9	21.85	21.85	-0.9	8,256	-0.01%
2024/02/19	0	0.00	20	21.84	21.90	-20	8,389	-0.24%
2024/02/16	22	21.75	0	0.00	21.75	22	8,616	0.26%
2024/02/15	3.1	21.64	0.7	21.80	21.75	2.4	8,605	0.03%
2024/02/05	8	21.73	1	21.85	21.75	7	8,515	0.08%
2024/02/02	0	21.85	2	21.85	21.90	-2	8,448	-0.02%
2024/02/01	30	21.80	3	21.80	21.85	27	8,461	0.32%
2024/01/31	1	21.65	3	21.63	21.60	-2	8,431	-0.02%
2024/01/29	0.6	21.70	2	21.75	21.75	-1.4	8,452	-0.02%
2024/01/26	0	0.00	3	21.58	21.65	-3	8,481	-0.04%
2024/01/25	1.2	21.41	1	21.40	21.40	0.2	8,491	0.00%
2024/01/24	1	21.35	0	0.00	21.40	1	8,466	0.01%
2024/01/23	23	21.29	0	0.00	21.35	23	8,485	0.27%
2024/01/22	1	21.25	0	0.00	21.25	1	8,592	0.01%
2024/01/19	1.1	21.20	0	0.00	21.20	1.1	8,570	0.01%
2024/01/17	24.1	21.23	0	0.00	21.05	24.1	8,642	0.28%
2024/01/16	35.9	21.53	25	21.59	21.45	10.9	8,394	0.13%
2024/01/15	0.5	22.00	0	0.00	21.85	0.5	8,238	0.01%
2024/01/11	0.4	22.10	9	22.20	22.10	-8.6	8,423	-0.10%
2024/01/10	2	22.00	0	22.05	21.95	2	8,392	0.02%
2024/01/09	1.2	21.97	10	22.10	21.95	-8.9	8,369	-0.11%
2024/01/08	0	0.00	28	22.18	22.20	-28	8,386	-0.33%
2024/01/03	7	21.99	0	0.00	22.00	7	8,763	0.08%
2024/01/02	0	0.00	20	22.30	22.35	-20	8,734	-0.23%
2023/12/29	0	22.35	3	22.32	22.35	-3	8,785	-0.03%
2023/12/28	0	22.30	3.8	22.32	22.40	-3.8	9,047	-0.04%
2023/12/27	0	0.00	53.6	22.20	22.25	-53.6	9,000	-0.60%
2023/12/25	71.2	21.90	1	21.90	21.95	70.2	8,979	0.78%
2023/12/21	1	21.80	0	0.00	21.85	1	9,195	0.01%
2023/12/20	0	0.00	9	22.08	21.90	-9	9,149	-0.10%
2023/12/19	0.1	22.10	1	22.20	22.20	-0.9	9,049	-0.01%
2023/12/18	0	0.00	11.9	22.30	22.35	-11.9	9,185	-0.13%
2023/12/15	5	22.35	2	22.35	22.25	3	9,172	0.03%
2023/12/14	0.3	22.25	1	22.39	22.40	-0.7	9,009	-0.01%
2023/12/13	0	0.00	1.6	22.10	22.20	-1.6	8,829	-0.02%
2023/12/12	3	22.20	85	22.20	22.20	-82	8,996	-0.91%
2023/12/11	0	0.00	6.2	22.12	22.20	-6.2	9,087	-0.07%
2023/12/08	0	0.00	20	22.10	22.10	-20	9,091	-0.22%
2023/12/07	1.7	22.05	0	0.00	22.00	1.7	9,126	0.02%
2023/12/06	5	22.15	8.1	22.03	22.15	-3.1	9,160	-0.03%
2023/12/01	33.5	21.94	4.9	21.95	21.95	28.6	9,145	0.31%
2023/11/30	0	0.00	2	22.18	22.25	-2	9,118	-0.02%
2023/11/29	0	0.00	0.2	22.10	22.05	-0.2	8,298	0.00%
2023/11/28	10	22.05	9	22.01	22.10	1	8,178	0.01%
2023/11/27	6	21.75	3	21.93	21.85	3	8,488	0.04%
2023/11/24	0.4	21.75	2	21.78	21.90	-1.6	8,357	-0.02%
2023/11/23	4	21.65	0	0.00	21.80	4	8,388	0.05%
2023/11/22	0	21.75	2.4	21.68	21.80	-2.3	8,363	-0.03%
2023/11/21	2.3	21.62	151	21.78	21.85	-148.7	8,432	-1.76%	大賣/鉅額交易
2023/11/20	0.1	21.50	0	0.00	21.60	0.1	8,468	0.00%
2023/11/17	0.2	21.45	6	21.62	21.60	-5.9	8,529	-0.07%
2023/11/16	0	0.00	10	21.47	21.50	-10	8,413	-0.12%
2023/11/15	0	0.00	12	21.25	21.45	-12	8,316	-0.14%
2023/11/14	0.1	21.00	0	0.00	21.00	0.1	8,166	0.00%
2023/11/13	3	20.95	0	0.00	20.95	3	8,343	0.04%
2023/11/10	5	20.65	0	0.00	20.90	5	8,559	0.06%
2023/11/09	1	20.75	0	0.00	20.75	1	8,701	0.01%
2023/11/07	1.1	20.95	0	0.00	20.90	1.1	8,850	0.01%
2023/11/06	0	0.00	1	21.05	20.95	-1	8,959	-0.01%
2023/11/03	0.2	20.75	0	0.00	20.85	0.2	8,904	0.00%
2023/11/01	33	20.40	0	0.00	20.40	33	8,986	0.37%
2023/10/31	0	0.00	2	20.30	20.30	-2	9,086	-0.02%
2023/10/30	7	20.33	60	20.30	20.30	-53	9,213	-0.58%
2023/10/26	7	20.29	0	0.00	20.25	7	9,321	0.08%
2023/10/25	13.4	20.41	0	20.50	20.40	13.4	9,265	0.14%
2023/10/24	0	0.00	5	20.50	20.40	-5	9,230	-0.05%
2023/10/23	1	20.50	5	20.50	20.50	-4	9,231	-0.04%
2023/10/20	4	20.53	20	20.50	20.50	-16	9,209	-0.17%
2023/10/19	0	0.00	5	20.70	20.75	-5	9,104	-0.05%
2023/10/18	3.2	20.82	0	0.00	20.80	3.2	9,079	0.04%
2023/10/17	2	21.00	0	0.00	20.95	2	9,086	0.02%
2023/10/16	0	0.00	1.2	20.95	21.00	-1.2	9,076	-0.01%
2023/10/13	1	21.05	2	21.00	20.95	-1	9,080	-0.01%
2023/10/12	1	21.20	7	21.18	21.20	-6	9,112	-0.07%
2023/10/11	0	0.00	5	20.85	21.00	-5	9,086	-0.06%
2023/10/04	6.1	20.28	0	0.00	20.20	6.1	8,920	0.07%
2023/10/03	2.1	20.50	0	0.00	20.45	2.1	8,707	0.02%
2023/10/02	0.1	20.65	0	0.00	20.55	0.1	8,817	0.00%
2023/09/28	4.6	20.52	0	0.00	20.50	4.6	9,148	0.05%
2023/09/27	0	20.55	0	0.00	20.50	0	9,172	0.00%
2023/09/26	7	20.54	1	20.50	20.55	6	9,154	0.07%
2023/09/25	24	20.75	0	0.00	20.75	24	9,020	0.27%
2023/09/22	0.1	20.70	0	0.00	20.70	0.1	9,164	0.00%
2023/09/21	6.4	20.69	0	0.00	20.60	6.4	9,204	0.07%
2023/09/20	1	20.90	0	0.00	20.90	1	9,068	0.01%
2023/09/19	2	20.90	0	0.00	20.85	2	9,071	0.02%
2023/09/15	10	21.20	1.7	21.07	21.00	8.3	9,141	0.09%
2023/09/14	23.3	20.96	5	21.03	21.20	18.3	9,011	0.20%
2023/09/13	17.5	20.85	0	0.00	20.90	17.5	8,930	0.20%
2023/09/12	0.2	20.85	0	0.00	20.90	0.2	9,069	0.00%
2023/09/11	2	20.68	1	20.70	20.75	1	9,029	0.01%
2023/09/08	5.1	20.54	0	0.00	20.55	5.1	8,994	0.06%
2023/09/07	1	20.60	0	0.00	20.50	1	9,070	0.01%
2023/09/06	11	20.55	0	0.00	20.50	11	9,038	0.12%
2023/09/05	1.1	20.75	0	0.00	20.65	1.1	9,004	0.01%
2023/09/04	1.1	20.75	0	0.00	20.70	1.1	9,002	0.01%
2023/08/31	13	20.57	0	0.00	20.50	13	9,070	0.14%
2023/08/30	1	20.80	0	0.00	20.85	1	8,620	0.01%
2023/08/29	1	20.75	0	0.00	20.70	1	8,741	0.01%
2023/08/28	14	20.80	3	20.82	20.80	11	8,757	0.13%
2023/08/25	15	20.65	52	20.65	20.60	-37	9,983	-0.37%
2023/08/24	56.5	20.73	0	0.00	20.70	56.5	10,088	0.56%
2023/08/23	7	20.86	0	0.00	20.80	7	10,050	0.07%
2023/08/22	1.1	20.95	0	0.00	20.90	1.1	10,047	0.01%
2023/08/21	1	20.95	1	20.90	20.90	0	10,108	0.00%
2023/08/18	15	20.81	126	20.81	20.80	-111	10,119	-1.10%	大賣/鉅額交易
2023/08/17	83.2	20.87	3	20.85	20.85	80.2	10,146	0.79%
2023/08/16	13.5	21.70	2	21.70	21.60	11.5	10,018	0.11%
2023/08/15	50.9	21.95	0	0.00	21.90	50.9	9,945	0.51%
2023/08/14	50.1	22.20	0.1	22.25	22.15	50	9,949	0.50%
2023/08/11	18	22.39	3	22.33	22.30	15	10,042	0.15%
2023/08/10	0.2	22.35	6	22.34	22.30	-5.8	10,069	-0.06%
2023/08/08	0.2	22.20	0	0.00	22.10	0.2	10,034	0.00%
2023/08/04	0	22.30	11	22.20	22.25	-11	10,055	-0.11%
2023/08/02	21	22.32	0	0.00	22.15	21	10,028	0.21%
2023/08/01	0	22.35	1	22.45	22.55	-1	9,979	-0.01%
2023/07/31	0.2	22.30	4	22.33	22.25	-3.8	9,921	-0.04%
2023/07/28	0	22.30	10	22.20	22.20	-10	9,898	-0.10%
2023/07/27	12	22.25	0	0.00	22.30	12	9,934	0.12%
2023/07/26	0.3	22.15	0.8	22.10	22.20	-0.5	10,146	0.00%
2023/07/21	1	22.20	0	0.00	22.10	1	11,092	0.01%
2023/07/19	0.1	22.10	0	0.00	22.10	0.1	11,039	0.00%
2023/07/18	0	0.00	0.2	22.10	22.15	-0.2	11,021	0.00%
2023/07/17	0	0.00	3	22.15	22.20	-3	11,000	-0.03%
2023/07/14	0	0.00	0.2	22.05	22.05	-0.2	10,992	0.00%
2023/07/11	1	21.80	3	21.90	21.80	-2	10,956	-0.02%
2023/07/10	3	21.40	0	0.00	21.40	3	10,960	0.03%
2023/07/07	30	21.43	0	0.00	21.40	30	10,921	0.27%
2023/07/06	71.1	21.65	0	0.00	21.60	71.1	10,801	0.66%
2023/07/05	2.9	22.06	0	0.00	22.00	2.9	10,449	0.03%
2023/07/04	0.2	22.15	0	0.00	22.05	0.2	10,363	0.00%
2023/07/03	0	0.00	5.1	22.14	22.10	-5.1	10,402	-0.05%
2023/06/30	12	22.10	0	0.00	22.20	12	10,462	0.11%
2023/06/29	5	22.15	0	0.00	22.15	5	10,317	0.05%
2023/06/28	6	22.16	0	0.00	22.15	6	10,277	0.06%
2023/06/27	6.2	22.21	0	0.00	22.20	6.2	10,251	0.06%
2023/06/21	0	0.00	0.8	22.35	22.35	-0.8	10,281	-0.01%
2023/06/19	6	22.16	0	0.00	22.35	6	10,418	0.06%
2023/06/16	22	22.21	63	22.30	22.20	-41	10,438	-0.39%
2023/06/15	12	22.33	0	0.00	22.40	12	10,337	0.12%
2023/06/14	16.3	22.38	11	22.40	22.45	5.3	10,473	0.05%
2023/06/13	20	22.28	0	0.00	22.45	20	10,744	0.19%
2023/06/12	5	22.30	4.7	22.33	22.30	0.3	10,905	0.00%
2023/06/09	2	22.25	0	0.00	22.25	2	11,120	0.02%
2023/06/08	2	22.30	0	0.00	22.35	2	11,180	0.02%
2023/06/07	0	0.00	1.1	22.35	22.40	-1.1	11,297	-0.01%
2023/06/02	0.7	22.29	50.5	22.20	22.30	-49.9	11,361	-0.44%
2023/05/31	1.7	22.23	0.6	22.30	22.25	1.1	11,234	0.01%
2023/05/30	0.1	22.25	0	0.00	22.25	0.1	10,021	0.00%
2023/05/29	6.3	22.25	67.2	22.25	22.20	-61	10,002	-0.61%
2023/05/26	4	22.16	0	0.00	22.25	4	9,945	0.04%
2023/05/25	1	22.35	0	0.00	22.30	1	9,922	0.01%
2023/05/24	1	22.55	0	0.00	22.55	1	9,900	0.01%
2023/05/23	1	22.55	0	0.00	22.65	1	9,887	0.01%
2023/05/22	10	22.65	0	0.00	22.65	10	9,796	0.10%
2023/05/19	0	0.00	1	22.65	22.75	-1	9,738	-0.01%
2023/05/18	4.1	22.36	2	22.50	22.55	2.1	9,576	0.02%
2023/05/17	0	0.00	8.7	22.41	22.35	-8.7	9,499	-0.09%
2023/05/16	0	21.95	0	0.00	22.10	0	9,301	0.00%
2023/05/15	1	21.80	0	0.00	21.95	1	9,289	0.01%
2023/05/12	3	21.97	0	0.00	21.90	3	9,310	0.03%
2023/05/11	1	22.10	0	0.00	22.10	1	9,303	0.01%
2023/05/09	13	22.00	69.2	22.00	22.05	-56.2	9,211	-0.61%
2023/05/08	1.2	21.96	0	22.00	22.00	1.2	9,272	0.01%
2023/05/05	2	21.98	0	0.00	22.00	2	9,200	0.02%
2023/05/04	4.1	22.00	0.1	21.95	21.95	4	9,216	0.04%
2023/05/03	7	21.85	2	21.85	21.85	5	9,195	0.05%
2023/05/02	98.3	21.86	2	21.85	21.90	96.3	9,429	1.02%
2023/04/28	62.6	21.87	65.3	21.90	21.90	-2.7	9,633	-0.03%
2023/04/26	0	0.00	3	22.92	22.95	-3	8,896	-0.03%
2023/04/25	10	22.85	2	22.95	22.80	8	8,962	0.09%
2023/04/24	0	0.00	2.2	22.80	22.85	-2.2	9,083	-0.02%
2023/04/19	0	0.00	0.2	22.85	22.80	-0.2	9,707	0.00%
2023/04/14	0	0.00	1	22.75	22.80	-1	9,598	-0.01%
2023/04/13	0	0.00	2	22.70	22.70	-2	9,682	-0.02%
2023/04/07	0.4	22.50	0	0.00	22.45	0.4	9,662	0.00%
2023/04/06	0	22.40	0	0.00	22.50	0	9,663	0.00%
2023/03/31	2	22.40	0	0.00	22.35	2	9,602	0.02%
2023/03/29	1	22.20	0	0.00	22.30	1	9,525	0.01%
2023/03/28	0	0.00	1	22.15	22.15	-1	9,641	-0.01%
2023/03/27	1	22.15	0	0.00	22.10	1	9,761	0.01%
2023/03/24	1	22.15	0	0.00	22.10	1	9,921	0.01%
2023/03/23	1	22.00	0	0.00	22.05	1	9,859	0.01%
2023/03/22	1	21.95	0	0.00	22.05	1	9,783	0.01%
2023/03/21	1.2	21.62	0	0.00	21.75	1.2	9,835	0.01%
2023/03/20	2	21.45	1	21.45	21.45	1	9,787	0.01%
2023/03/17	40.1	21.61	5	21.55	21.65	35.1	9,778	0.36%
2023/03/16	8.5	21.58	51	21.60	21.55	-42.5	9,654	-0.44%
2023/03/15	59	22.12	0	0.00	21.95	59	9,537	0.62%
2023/03/14	12.2	22.21	2	22.15	22.15	10.2	9,431	0.11%
2023/03/13	3.5	22.49	0	0.00	22.50	3.5	9,221	0.04%
2023/03/10	13.4	22.64	6	22.60	22.60	7.4	9,132	0.08%
2023/03/09	17.1	22.81	0	0.00	22.80	17.1	9,110	0.19%
2023/03/08	1.2	22.86	0	0.00	22.90	1.2	9,380	0.01%
2023/03/07	0	23.05	0	0.00	23.05	0	9,353	0.00%
2023/03/03	2	22.80	0	0.00	22.75	2	9,570	0.02%
2023/03/02	0.3	22.85	0	0.00	22.75	0.3	9,626	0.00%
2023/03/01	4.5	22.77	0	0.00	22.85	4.5	9,629	0.05%
2023/02/24	1.1	22.95	0	0.00	22.85	1.1	9,437	0.01%
2023/02/23	0	23.00	0.1	23.05	22.95	0	9,392	0.00%
2023/02/22	10	22.70	5	22.90	22.95	5	9,382	0.05%
2023/02/21	1.1	22.85	0	0.00	22.85	1.1	9,365	0.01%
2023/02/20	1.5	22.95	3.1	23.00	23.00	-1.6	9,470	-0.02%
2023/02/17	1	22.85	0	0.00	22.90	1	9,558	0.01%
2023/02/16	1	22.80	0	0.00	22.80	1	9,756	0.01%
2023/02/15	2	22.80	3	22.90	22.75	-1	9,975	-0.01%
2023/02/14	1	22.85	4	22.94	23.00	-3	9,927	-0.03%
2023/02/13	3.1	22.70	0	0.00	22.75	3.1	9,939	0.03%
2023/02/10	13.1	22.62	0	0.00	22.70	13.1	9,897	0.13%
2023/02/09	3	22.58	0	0.00	22.55	3	9,857	0.03%
2023/02/08	0	22.65	30	22.65	22.60	-30	9,868	-0.30%
2023/02/07	3	22.62	0.4	22.70	22.60	2.6	9,878	0.03%
2023/02/06	36	22.60	0	0.00	22.60	36	9,844	0.37%
2023/02/02	1	22.80	5	22.75	22.80	-4	9,861	-0.04%
2023/02/01	0	22.90	0	0.00	22.90	0	9,863	0.00%
2023/01/31	2.1	22.95	0	0.00	22.75	2.1	9,935	0.02%
2023/01/30	1	22.80	0	0.00	23.40	1	9,757	0.01%
2023/01/17	1	23.10	0	0.00	22.95	1	9,472	0.01%
2023/01/16	0	0.00	0.2	23.16	23.20	-0.2	9,417	0.00%
2023/01/13	5	22.80	0	0.00	22.80	5	9,417	0.05%
2023/01/12	36	22.97	1.4	23.25	22.85	34.6	9,548	0.36%
2023/01/11	6	23.33	0	0.00	23.20	6	9,506	0.06%
2023/01/10	5	23.40	0.1	23.25	23.50	4.9	9,402	0.05%
2023/01/09	0	0.00	8	23.21	23.40	-8	9,458	-0.08%
2023/01/06	3	22.75	0	0.00	22.80	3	9,312	0.03%
2023/01/05	1	22.65	0	0.00	22.65	1	9,545	0.01%
2023/01/04	2	22.58	0.2	22.65	22.65	1.8	9,605	0.02%
2023/01/03	1.1	22.67	1	22.70	22.70	0.1	9,796	0.00%
2022/12/30	0	0.00	0.3	22.45	22.45	-0.3	9,725	0.00%
2022/12/28	0	22.60	0	0.00	22.45	0	9,787	0.00%
2022/12/23	0	22.65	0	0.00	22.50	0	10,149	0.00%
2022/12/22	1	22.80	0	0.00	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	1	22.70	0	0.00	22.80	1	10,693	0.01%
2022/12/16	1	22.50	1	22.55	22.65	0	10,580	0.00%
2022/12/13	0	0.00	2	22.65	22.35	-2	10,604	-0.02%
2022/12/09	0	0.00	1	22.65	22.65	-1	10,887	-0.01%
2022/12/07	0.1	22.25	0.2	22.60	22.60	-0.2	10,969	0.00%
2022/12/02	0.1	22.60	0	0.00	22.40	0.1	10,830	0.00%
2022/12/01	1	22.60	0	0.00	22.80	1	10,914	0.01%
2022/11/29	0	22.15	30.4	22.12	22.35	-30.3	10,564	-0.29%
2022/11/28	1	21.85	4	22.11	22.05	-3	10,557	-0.03%
2022/11/24	0	0.00	0.3	22.25	22.35	-0.3	10,496	0.00%
2022/11/23	0.1	22.00	3.2	22.15	22.00	-3.1	10,513	-0.03%
2022/11/22	0.4	21.90	1	21.95	21.95	-0.6	10,544	-0.01%
2022/11/21	0	0.00	0	21.80	21.80	0	10,534	0.00%
2022/11/18	4	21.76	2	21.90	21.70	2	10,464	0.02%
2022/11/17	0.2	21.95	0	0.00	21.95	0.2	10,427	0.00%
2022/11/15	0	0.00	5	22.40	22.35	-5	10,420	-0.05%
2022/11/14	0	0.00	8	22.33	22.25	-8	10,356	-0.08%
2022/11/11	1	22.00	1	22.25	22.25	0	10,158	0.00%
2022/11/09	0	0.00	1.5	21.73	21.85	-1.5	10,054	-0.01%
2022/11/08	0	0.00	4	21.51	21.60	-4	10,101	-0.04%
2022/11/04	0	0.00	1	21.20	21.30	-1	10,652	-0.01%
2022/11/03	1.4	20.91	44	20.85	20.85	-42.6	11,339	-0.38%
2022/11/02	0.1	21.28	0	0.00	21.10	0.1	11,642	0.00%
2022/11/01	1.5	21.24	1	21.30	21.40	0.5	11,798	0.00%
2022/10/31	1	21.00	0.2	21.15	21.05	0.8	11,907	0.01%
2022/10/28	0.1	21.10	1	21.20	21.05	-1	11,889	-0.01%
2022/10/26	1	21.20	2.5	21.25	21.20	-1.5	11,905	-0.01%
2022/10/25	2	20.85	2	20.93	21.10	0	11,906	0.00%
2022/10/24	0	0.00	1	20.80	20.80	-1	11,924	-0.01%
2022/10/21	0	0.00	2.1	20.62	20.80	-2.1	11,941	-0.02%
2022/10/20	0.2	20.19	1	19.95	20.40	-0.8	11,971	-0.01%
2022/10/19	1.1	20.32	0	0.00	20.30	1.1	11,752	0.01%
2022/10/18	5.1	20.55	0	0.00	20.55	5.1	11,730	0.04%
2022/10/17	2.3	20.41	50	20.35	20.45	-47.7	11,714	-0.41%
2022/10/14	50.1	20.84	0	0.00	20.80	50.1	11,648	0.43%
2022/10/13	8.2	21.15	8	21.03	20.80	0.2	11,588	0.00%
2022/10/11	1.6	21.66	5.7	21.51	21.50	-4.1	11,351	-0.04%
2022/10/07	1	22.10	0	0.00	22.00	1	11,329	0.01%
2022/10/06	28	22.15	20.5	22.20	22.30	7.5	11,316	0.07%
2022/10/05	1.2	22.21	1	22.35	22.10	0.2	11,381	0.00%
2022/10/04	38	22.15	1	22.05	22.25	37	11,423	0.32%
2022/10/03	0	0.00	2	22.10	22.05	-2	11,352	-0.02%
2022/09/30	0	0.00	1	22.40	22.25	-1	11,278	-0.01%
2022/09/28	0	22.40	1	22.35	22.45	-1	11,165	-0.01%
2022/09/27	18.3	22.45	0	0.00	22.50	18.3	10,951	0.17%
2022/09/23	2	22.90	2	22.85	22.80	0	10,906	0.00%
2022/09/22	22.1	22.83	11.3	22.80	22.80	10.7	10,989	0.10%
2022/09/21	0.1	23.15	0	0.00	23.05	0.1	10,889	0.00%
2022/09/20	0.3	23.30	0	0.00	23.15	0.3	10,823	0.00%
2022/09/19	0.1	23.20	0	0.00	23.10	0.1	10,861	0.00%
2022/09/16	0.6	23.40	5	23.34	23.40	-4.4	10,897	-0.04%
2022/09/15	2	23.05	1	23.05	23.10	1	10,618	0.01%
2022/09/14	0.8	23.05	0.1	23.10	22.90	0.7	10,586	0.01%
2022/09/13	2	23.20	0	0.00	23.20	2	10,705	0.02%
2022/09/12	0	0.00	2	23.20	23.25	-2	10,856	-0.02%
2022/09/08	1.5	22.97	0	0.00	23.00	1.5	10,992	0.01%
2022/09/07	1.2	22.86	1	22.85	22.80	0.2	11,111	0.00%
2022/09/06	0	0.00	10	23.05	23.20	-10	11,126	-0.09%
2022/09/05	0.5	22.95	0.2	22.80	22.95	0.3	11,106	0.00%
2022/09/01	1.1	22.90	0	0.00	22.85	1.1	11,220	0.01%
2022/08/31	0	0.00	5	23.05	23.25	-5	11,099	-0.05%
2022/08/30	1	22.95	0	0.00	23.00	1	11,025	0.01%
2022/08/29	1	23.00	2	22.85	22.95	-1	10,973	-0.01%
2022/08/26	2	23.20	10.4	23.20	23.20	-8.4	10,937	-0.08%
2022/08/25	0	0.00	0.1	23.15	23.15	-0.1	10,978	0.00%
2022/08/24	0	22.95	1	22.90	22.85	-1	11,046	-0.01%
2022/08/23	1	22.90	5	22.90	22.90	-4	11,387	-0.04%
2022/08/22	0	23.25	0	0.00	23.20	0	11,472	0.00%
2022/08/19	1	23.40	11	23.39	23.35	-10	11,564	-0.09%
2022/08/17	0.1	23.60	21	23.55	23.60	-20.9	11,800	-0.18%
2022/08/16	2.1	23.50	0	0.00	23.55	2.1	11,829	0.02%
2022/08/15	3	23.65	25.1	23.51	23.60	-22.1	11,918	-0.19%
2022/08/12	8.3	23.55	51	23.51	23.60	-42.7	12,000	-0.36%
2022/08/11	6	23.30	57	23.23	23.40	-51	12,096	-0.42%
2022/08/10	32.1	24.34	83	24.32	24.35	-51	11,935	-0.43%
2022/08/09	0.9	23.88	41	23.86	23.90	-40.1	11,262	-0.36%
2022/08/08	0	0.00	20	23.46	23.50	-20	11,028	-0.18%
2022/08/05	2.1	23.20	33	23.22	23.30	-30.9	11,019	-0.28%
2022/08/04	1	22.90	32	22.87	22.95	-31	11,111	-0.28%
2022/08/03	24	22.94	0	0.00	23.00	24	11,125	0.22%
2022/08/02	0	0.00	36	23.02	23.10	-36	11,197	-0.32%
2022/08/01	0	0.00	6.2	23.15	23.25	-6.2	11,344	-0.05%
2022/07/29	9.1	22.84	0	0.00	23.10	9.1	11,403	0.08%
2022/07/28	2.1	22.88	2	23.03	23.05	0.1	11,334	0.00%
2022/07/25	0	0.00	2	22.00	22.35	-2	11,188	-0.02%
2022/07/22	20	22.10	3	22.13	22.15	17	11,362	0.15%
2022/07/21	0	0.00	4	22.01	22.10	-4	11,500	-0.03%
2022/07/19	1.1	21.77	20	21.75	21.75	-18.9	11,751	-0.16%
2022/07/18	4	21.65	1	21.60	21.75	3	11,891	0.03%
2022/07/15	16.1	21.50	1	21.55	21.45	15.1	12,051	0.13%
2022/07/14	6	21.94	0	0.00	21.95	6	11,957	0.05%
2022/07/13	2.3	21.90	0	0.00	22.00	2.3	12,006	0.02%
2022/07/12	25	21.51	67	21.45	21.40	-42	12,138	-0.35%
2022/07/11	50	21.89	0.1	22.00	21.85	49.9	12,138	0.41%
2022/07/08	4	22.23	0	0.00	22.15	4	12,347	0.03%
2022/07/06	0	0.00	2	22.20	22.10	-2	12,479	-0.02%
2022/07/05	0	0.00	0.3	22.60	22.65	-0.3	12,597	0.00%
2022/07/04	0.3	22.35	0	0.00	22.40	0.3	12,655	0.00%
2022/06/30	2	22.68	3	22.80	22.60	-1	13,150	-0.01%
2022/06/28	0	0.00	1	23.15	23.20	-1	13,306	-0.01%
2022/06/27	0	0.00	11	23.35	23.15	-11	13,520	-0.08%
2022/06/23	0	0.00	14	22.97	22.95	-14	13,480	-0.10%
2022/06/21	0	0.00	13	22.93	23.05	-13	13,560	-0.10%
2022/06/20	2.1	22.45	0	0.00	22.25	2.1	13,523	0.02%
2022/06/17	32.1	22.60	0	0.00	22.65	32.1	13,356	0.24%
2022/06/16	0	0.00	5	23.40	22.90	-5	13,196	-0.04%
2022/06/14	0.2	22.95	5	23.10	23.05	-4.8	13,482	-0.04%
2022/06/13	10.1	22.65	0	0.00	22.75	10.1	13,591	0.07%
2022/06/10	0.1	23.30	0.4	23.30	23.20	-0.3	13,495	0.00%
2022/06/09	0	0.00	1	23.35	23.45	-1	13,551	-0.01%
2022/06/02	0	0.00	1	23.45	23.45	-1	14,224	-0.01%
2022/06/01	1	23.60	0	0.00	23.45	1	14,595	0.01%
2022/05/31	0	0.00	14.6	23.89	23.80	-14.6	14,638	-0.10%
2022/05/30	1	23.90	1	23.90	23.95	0	14,318	0.00%
2022/05/27	1	23.25	12	23.58	23.60	-11	14,332	-0.08%
2022/05/26	0	0.00	0	23.15	23.15	0	14,417	0.00%
2022/05/25	0	0.00	3.1	23.29	23.20	-3.1	14,590	-0.02%
2022/05/24	3	22.85	13	23.02	22.90	-10	14,713	-0.07%
2022/05/23	0	0.00	5.1	22.95	22.85	-5.1	14,608	-0.04%
2022/05/19	0.5	22.35	0	0.00	22.40	0.5	14,552	0.00%
2022/05/18	0.4	22.24	30	22.31	22.90	-29.7	14,313	-0.21%
2022/05/17	3.1	21.93	38	21.95	22.00	-35	14,125	-0.25%
2022/05/16	34.1	21.74	0.7	21.84	21.90	33.4	14,122	0.24%
2022/05/13	3.9	21.92	2.2	21.94	21.90	1.7	14,073	0.01%
2022/05/12	66.2	21.97	40	22.00	21.80	26.2	14,082	0.19%
2022/05/11	1.2	22.21	3	22.27	22.35	-1.9	13,909	-0.01%
2022/05/10	0.4	22.36	13.1	22.32	22.35	-12.6	13,929	-0.09%
2022/05/09	13	22.37	46	22.25	22.20	-33	14,031	-0.24%
2022/05/06	4.6	22.79	71	22.74	22.85	-66.4	14,106	-0.47%
2022/05/05	77.1	23.33	0	0.00	23.15	77.1	14,232	0.54%
2022/05/04	26.3	23.40	3	23.47	23.40	23.3	14,222	0.16%
2022/05/03	5	23.50	0	0.00	23.45	5	14,444	0.03%
2022/04/29	1	23.65	30	23.65	23.75	-29	14,605	-0.20%
2022/04/28	19.1	23.26	0	0.00	23.50	19.1	14,821	0.13%
2022/04/27	13	23.51	3	23.62	23.45	10	14,698	0.07%
2022/04/26	11.3	23.54	0	0.00	23.85	11.3	14,591	0.08%
2022/04/25	1	23.15	0	0.00	23.15	1	14,463	0.01%
2022/04/22	6	23.46	3	23.25	23.65	3	14,406	0.02%
2022/04/21	12.2	23.44	0	0.00	23.40	12.2	14,478	0.08%
2022/04/20	1.9	23.69	3	23.85	23.90	-1.1	14,506	-0.01%
2022/04/19	3	23.75	2	23.65	23.60	1	14,591	0.01%
2022/04/18	3	23.55	34	23.63	23.55	-31	14,840	-0.21%
2022/04/15	1	24.25	0.7	24.35	24.25	0.4	14,736	0.00%
2022/04/14	3.2	24.62	0	0.00	24.40	3.2	14,804	0.02%
2022/04/12	9.1	24.84	0	0.00	24.90	9.1	14,592	0.06%
2022/04/11	2	25.10	0	0.00	25.05	2	14,518	0.01%
2022/04/08	0.4	24.93	5	24.60	25.10	-4.6	14,398	-0.03%
2022/04/07	11.9	25.02	11.1	25.03	24.60	0.8	14,322	0.01%
2022/04/06	5.3	24.95	41.2	25.02	25.20	-35.9	13,996	-0.26%
2022/04/01	1	24.05	4	24.29	24.40	-3	13,831	-0.02%
2022/03/31	6	24.45	5	24.22	24.35	1	13,738	0.01%
2022/03/30	0.1	23.85	0	0.00	23.90	0.1	13,523	0.00%
2022/03/25	0	0.00	0.3	23.65	23.65	-0.3	13,233	0.00%
2022/03/24	4.2	23.66	1	23.70	23.80	3.2	13,237	0.02%
2022/03/23	0	0.00	21.4	23.53	23.80	-21.4	13,200	-0.16%
2022/03/22	1.3	23.18	3.5	23.20	23.35	-2.2	13,010	-0.02%
2022/03/21	2	23.25	0	0.00	23.25	2	13,015	0.02%
2022/03/18	1	23.40	1	23.45	23.30	0	12,995	0.00%
2022/03/17	0	23.10	11	23.19	23.15	-11	12,807	-0.09%
2022/03/16	0.5	22.75	3	22.60	22.90	-2.5	12,580	-0.02%
2022/03/15	0.6	22.50	16	22.41	22.50	-15.4	12,488	-0.12%
2022/03/14	0	0.00	1	22.40	22.50	-1	12,499	-0.01%
2022/03/11	0	0.00	1	22.55	22.40	-1	12,537	-0.01%
2022/03/10	0.6	22.26	0	22.15	22.45	0.6	12,579	0.00%
2022/03/09	1.3	21.91	1	21.95	21.90	0.3	12,490	0.00%
2022/03/08	14.1	21.97	57	21.82	21.95	-42.9	12,340	-0.35%
2022/03/07	54.7	22.05	41	22.12	22.10	13.7	12,050	0.11%
2022/03/04	1.1	22.70	20	22.70	22.70	-18.9	12,081	-0.16%
2022/03/03	0	0.00	33.1	22.86	22.75	-33.1	12,055	-0.27%
2022/03/02	0	0.00	50.1	22.75	22.85	-50.1	12,185	-0.41%
2022/03/01	0.5	22.42	0	0.00	22.55	0.5	12,038	0.00%
2022/02/25	12.1	22.13	10.1	21.98	22.10	2	11,805	0.02%
2022/02/24	67.3	22.33	10	22.16	22.25	57.3	11,547	0.50%
2022/02/23	6	22.60	0.1	22.75	22.65	5.9	11,253	0.05%
2022/02/22	30.1	22.59	2.2	22.65	22.65	27.9	11,348	0.25%
2022/02/21	0.2	22.85	0	0.00	22.85	0.2	11,268	0.00%
2022/02/18	3.5	22.88	0	0.00	22.85	3.5	11,336	0.03%
2022/02/17	0.1	23.00	1	23.05	23.00	-0.9	11,369	-0.01%
2022/02/16	3.1	22.95	0	0.00	22.90	3.1	11,393	0.03%
2022/02/15	0	0.00	0.1	22.90	22.80	-0.1	11,413	0.00%
2022/02/14	3.4	22.84	4.1	22.88	22.85	-0.6	11,401	-0.01%
2022/02/11	1	23.05	0.4	23.10	23.20	0.6	11,318	0.01%
2022/02/10	0	23.00	5	23.05	23.20	-5	11,283	-0.04%
2022/02/09	2.1	22.93	18	22.97	23.10	-15.9	11,214	-0.14%
2022/02/08	6.2	22.86	6	22.79	22.85	0.2	10,936	0.00%
2022/02/07	0	0.00	20.2	22.10	22.25	-20.2	10,705	-0.19%
2022/01/26	0	0.00	11	21.88	21.85	-11	10,425	-0.11%
2022/01/25	19.5	21.57	105	21.56	21.70	-85.5	10,423	-0.82%	大賣/
2022/01/24	59	21.66	0	0.00	21.85	59	10,230	0.58%
2022/01/21	56.9	21.93	16	21.91	21.95	40.9	10,129	0.40%
2022/01/20	8.4	22.18	5	22.23	22.30	3.4	9,839	0.03%
2022/01/19	1.1	22.40	0	0.00	22.40	1.1	9,743	0.01%
2022/01/18	1	22.45	59.5	22.37	22.55	-58.5	9,734	-0.60%
2022/01/17	4.2	22.33	35	22.35	22.45	-30.8	9,626	-0.32%
2022/01/14	9.1	22.42	23.9	22.64	22.50	-14.8	9,461	-0.16%
2022/01/13	3.1	22.41	13	22.45	22.60	-9.9	9,286	-0.11%
2022/01/12	25	22.19	6	22.23	22.35	19	9,075	0.21%
2022/01/11	20	21.95	9	22.08	22.20	11	8,965	0.12%
2022/01/10	6.1	21.67	4.6	21.85	22.00	1.5	8,682	0.02%
2022/01/07	2	21.70	13	21.48	21.60	-11	8,566	-0.13%
2022/01/06	2	21.30	8	21.27	21.30	-6	8,414	-0.07%
2022/01/05	0.1	21.15	10.2	21.17	21.20	-10.1	8,343	-0.12%
2022/01/04	0	0.00	1	21.00	21.10	-1	8,421	-0.01%
2022/01/03	0.2	21.20	9	21.08	21.05	-8.8	8,416	-0.10%
2021/12/30	2	21.20	6	21.25	21.20	-4	8,390	-0.05%
2021/12/29	0	0.00	1.1	21.24	21.25	-1.1	8,526	-0.01%
2021/12/28	1	20.95	15.1	21.07	21.15	-14.1	8,505	-0.17%
2021/12/27	0	0.00	13.1	20.95	20.95	-13.1	8,505	-0.15%
2021/12/24	1	20.95	20.1	20.95	20.95	-19.1	8,742	-0.22%
2021/12/23	0	0.00	30	20.90	20.95	-30	8,790	-0.34%
2021/12/22	4	20.80	0	0.00	20.85	4	8,956	0.05%
2021/12/21	0	20.90	35	20.90	20.90	-35	9,031	-0.39%
2021/12/20	17	20.76	0	0.00	20.80	17	9,052	0.19%
2021/12/17	2	20.95	0.6	21.00	21.00	1.4	9,043	0.02%
2021/12/16	0	0.00	4	20.86	20.80	-4	9,053	-0.04%
2021/12/15	23.1	20.80	0	0.00	20.80	23.1	9,468	0.24%
2021/12/14	53	20.85	10	20.88	20.95	43	9,842	0.44%
2021/12/13	0	0.00	1	21.05	21.05	-1	10,125	-0.01%
2021/12/09	0	0.00	5	21.00	21.00	-5	10,456	-0.05%
2021/12/08	0	0.00	0.1	20.85	20.90	-0.1	10,635	0.00%
2021/12/07	2	20.65	0	0.00	20.80	2	10,683	0.02%
2021/12/06	2	20.48	14	20.60	20.70	-12	10,698	-0.11%
2021/12/03	0	0.00	1.6	20.62	20.60	-1.6	10,788	-0.02%
2021/12/02	1	20.45	1	20.45	20.55	0	10,753	0.00%
2021/12/01	0	0.00	1	20.60	20.60	-1	10,836	-0.01%
2021/11/30	1	20.45	5	20.50	20.20	-4	10,988	-0.04%
2021/11/29	0	0.00	71	20.48	20.45	-71	10,680	-0.66%
2021/11/26	67	20.55	0	0.00	20.55	67	10,784	0.62%
2021/11/25	2.8	20.83	0	0.00	20.85	2.8	10,914	0.03%
2021/11/23	4.3	20.80	2	20.78	20.75	2.3	11,761	0.02%
2021/11/22	2.1	20.85	2.3	20.95	20.90	-0.3	12,009	0.00%
2021/11/19	7.2	20.89	3	20.93	20.95	4.1	12,108	0.03%
2021/11/18	3.9	21.19	4.6	21.29	21.20	-0.7	12,194	-0.01%
2021/11/17	0.2	21.00	6.2	21.06	21.10	-6.1	12,132	-0.05%
2021/11/15	1	20.95	47	20.90	20.90	-46	12,319	-0.37%
2021/11/11	0.2	20.55	6	20.60	20.50	-5.8	12,409	-0.05%
2021/11/10	0.4	20.55	25.4	20.55	20.60	-25	12,565	-0.20%
2021/11/09	0.1	20.40	0	0.00	20.45	0.1	12,575	0.00%
2021/11/08	0.1	20.45	1	20.40	20.40	-0.9	12,673	-0.01%
2021/11/05	1	20.30	1	20.30	20.35	0	12,833	0.00%
2021/11/04	16.9	20.44	0.1	20.45	20.30	16.8	12,860	0.13%
2021/11/02	0	0.00	15.2	20.40	20.45	-15.2	13,079	-0.12%
2021/11/01	5.2	20.30	0	0.00	20.35	5.2	13,153	0.04%
2021/10/29	16	20.32	0	0.00	20.35	16	13,166	0.12%
2021/10/28	0.1	20.40	0	0.00	20.40	0.1	13,083	0.00%
2021/10/27	0	0.00	5.9	20.49	20.35	-5.9	13,141	-0.05%
2021/10/26	0	20.50	13	20.48	20.50	-13	13,242	-0.10%
2021/10/21	0.7	20.45	1.4	20.40	20.35	-0.7	13,380	-0.01%
2021/10/20	1.7	20.32	22	20.30	20.35	-20.3	13,479	-0.15%
2021/10/19	0	20.35	0	0.00	20.25	0	13,555	0.00%
2021/10/18	6	20.28	11	20.30	20.30	-5	13,762	-0.04%
2021/10/15	0.1	20.20	14.4	20.19	20.20	-14.4	13,910	-0.10%
2021/10/14	0	20.20	0	0.00	20.05	0	13,957	0.00%
2021/10/13	7	20.10	55	20.10	20.10	-48	14,078	-0.34%
2021/10/12	56.1	20.04	6	20.08	20.10	50.1	14,197	0.35%
2021/10/08	2	20.25	0	0.00	20.15	2	14,142	0.01%
2021/10/06	1	20.05	105	20.12	20.20	-104	14,303	-0.73%	大賣/鉅額交易
2021/10/05	1	20.15	59.1	20.15	20.10	-58.1	14,382	-0.40%
2021/10/04	44	20.15	5	20.20	20.20	39	14,455	0.27%
2021/10/01	52	20.15	0	0.00	20.25	52	14,398	0.36%
2021/09/30	1	20.25	8.7	20.26	20.40	-7.7	14,205	-0.05%
2021/09/29	20.2	20.19	0	0.00	20.35	20.2	14,165	0.14%
2021/09/28	37.1	20.41	0	0.00	20.45	37.1	14,079	0.26%
2021/09/27	6	20.46	15	20.60	20.55	-9	14,037	-0.06%
2021/09/24	20	20.50	5	20.50	20.55	15	14,010	0.11%
2021/09/22	14	20.10	100.3	20.18	20.15	-86.3	13,981	-0.62%
2021/09/17	3	20.47	0	0.00	20.50	3	13,614	0.02%
2021/09/16	16.3	20.55	5.2	20.55	20.55	11.1	13,223	0.08%
2021/09/15	4	21.11	12.3	21.11	21.10	-8.3	12,919	-0.06%
2021/09/14	1	21.10	30.1	21.15	21.15	-29.1	12,725	-0.23%
2021/09/13	1	21.05	7.6	21.06	21.05	-6.6	12,555	-0.05%
2021/09/10	0	0.00	4.6	20.91	20.95	-4.6	12,417	-0.04%
2021/09/09	0	0.00	1	20.85	20.80	-1	12,590	-0.01%
2021/09/08	2	20.90	0	0.00	20.90	2	12,510	0.02%
2021/09/07	0	0.00	1.3	20.86	20.90	-1.3	12,485	-0.01%
2021/09/06	0	0.00	8.2	20.94	20.95	-8.2	12,482	-0.07%
2021/09/03	0	0.00	41	20.91	20.95	-41	12,341	-0.33%
2021/09/02	0	0.00	4	20.50	20.65	-4	12,183	-0.03%
2021/09/01	21	20.72	5.7	20.64	20.60	15.3	12,052	0.13%
2021/08/31	0	0.00	75	20.61	20.90	-75	11,840	-0.63%
2021/08/30	0	0.00	23.1	20.53	20.70	-23.1	11,577	-0.20%
2021/08/27	10	20.50	43.4	20.29	20.45	-33.4	11,224	-0.30%
2021/08/26	15	19.88	1	19.95	19.95	14	10,698	0.13%
2021/08/25	1.1	19.89	0	0.00	19.90	1.1	10,523	0.01%
2021/08/24	0	0.00	144.2	19.70	19.80	-144.2	10,427	-1.38%	大賣/鉅額交易
2021/08/23	25	19.53	0	0.00	19.50	25	10,279	0.24%
2021/08/20	1	19.45	0	0.00	19.60	1	10,324	0.01%
2021/08/19	55	19.64	5	19.45	19.50	50	10,540	0.47%
2021/08/18	3	19.67	6	19.60	19.75	-3	10,374	-0.03%
2021/08/17	0	0.00	0	19.60	19.75	0	10,361	0.00%
2021/08/16	7.3	19.61	10.5	19.59	19.60	-3.2	10,193	-0.03%
2021/08/13	2	19.68	3	19.70	19.70	-1	10,051	-0.01%
2021/08/12	0.3	19.75	0	0.00	19.80	0.3	10,022	0.00%
2021/08/11	0	0.00	5	19.79	19.80	-5	9,922	-0.05%
2021/08/10	10	19.63	0	0.00	19.65	10	9,839	0.10%
2021/08/09	2	19.50	0	0.00	19.75	2	10,120	0.02%
2021/08/06	7	19.65	31.3	19.69	19.70	-24.3	10,091	-0.24%
2021/08/05	0	0.00	25	19.56	19.70	-25	10,269	-0.24%
2021/08/04	0	0.00	41	19.45	19.55	-41	10,852	-0.38%
2021/08/03	4	19.40	0	0.00	19.50	4	11,048	0.04%
2021/08/02	0	0.00	2.3	19.42	19.50	-2.3	11,217	-0.02%
2021/07/30	1	19.35	0	0.00	19.30	1	11,201	0.01%
2021/07/28	0.3	19.35	26	19.21	19.35	-25.7	11,299	-0.23%
2021/07/27	0	0.00	5	19.35	19.40	-5	11,570	-0.04%
2021/07/26	0	0.00	23	19.44	19.35	-23	11,866	-0.19%
2021/07/23	20	19.53	2.8	19.49	19.45	17.2	11,931	0.14%
2021/07/22	1.4	19.35	8.8	19.40	19.45	-7.3	12,126	-0.06%
2021/07/21	3	19.20	24	19.14	19.15	-21	12,493	-0.17%
2021/07/20	3.5	19.05	8	19.01	19.05	-4.5	12,603	-0.04%
2021/07/19	12.4	19.03	8	19.20	19.20	4.4	12,564	0.04%
2021/07/16	3.4	19.01	5	19.10	19.10	-1.6	12,609	-0.01%
2021/07/15	0	18.95	0	0.00	19.00	0	12,598	0.00%
2021/07/14	20.6	19.00	3.1	19.00	18.95	17.5	12,695	0.14%
2021/07/13	0.3	18.93	52.5	18.94	19.00	-52.2	12,744	-0.41%
2021/07/12	1.2	18.95	6.2	18.82	18.80	-5	12,765	-0.04%
2021/07/09	15.4	18.57	1	18.65	18.65	14.4	12,795	0.11%
2021/07/08	1	18.60	0.4	18.55	18.60	0.7	12,882	0.01%
2021/07/07	1	18.55	6	18.50	18.60	-5	13,004	-0.04%
2021/07/06	1.6	18.47	0.1	18.50	18.60	1.5	13,095	0.01%
2021/07/05	0	0.00	9	18.47	18.40	-9	13,124	-0.07%
2021/07/02	11.1	18.35	0	0.00	18.30	11.1	13,086	0.08%
2021/07/01	3.2	18.35	0	0.00	18.35	3.2	13,130	0.02%
2021/06/30	2	18.45	1	18.40	18.45	1	13,210	0.01%
2021/06/28	0.1	18.50	4.1	18.48	18.55	-4	13,360	-0.03%
2021/06/25	0.7	18.35	5	18.45	18.45	-4.3	13,526	-0.03%
2021/06/24	2	18.40	0	0.00	18.30	2	13,573	0.01%
2021/06/23	0	18.30	1.7	18.31	18.25	-1.7	13,662	-0.01%
2021/06/22	2	18.10	24.2	18.16	18.20	-22.2	13,625	-0.16%
2021/06/21	5.2	18.06	14.8	18.06	18.10	-9.6	13,658	-0.07%
2021/06/18	6	18.18	0	0.00	18.10	6	13,578	0.04%
2021/06/17	1.1	18.16	0.7	18.25	18.25	0.4	13,394	0.00%
2021/06/16	0.2	18.30	1	18.25	18.35	-0.8	13,596	-0.01%
2021/06/15	0	0.00	16	18.25	18.30	-16	13,561	-0.12%
2021/06/11	0	0.00	11	18.30	18.25	-11	13,704	-0.08%
2021/06/10	0	0.00	1.5	18.27	18.30	-1.5	13,905	-0.01%
2021/06/09	24	18.15	0	0.00	18.20	24	13,931	0.17%
2021/06/08	3	18.20	0	0.00	18.30	3	13,996	0.02%
2021/06/04	2	18.30	2	18.28	18.30	0	14,237	0.00%
2021/06/03	1	18.40	0	0.00	18.40	1	14,414	0.01%
2021/06/02	3	18.37	11	18.43	18.40	-8	14,503	-0.06%
2021/06/01	1	18.25	0	0.00	18.30	1	14,492	0.01%
2021/05/31	4	18.20	7.7	18.20	18.25	-3.7	14,649	-0.03%
2021/05/28	1	18.15	7	18.16	18.15	-6	14,824	-0.04%
2021/05/27	12	17.99	4.8	18.12	18.15	7.2	14,871	0.05%
2021/05/26	1	18.10	0	0.00	18.10	1	14,865	0.01%
2021/05/25	10	18.10	0	0.00	18.00	10	14,969	0.07%
2021/05/24	3.5	17.97	0	0.00	17.95	3.5	15,054	0.02%
2021/05/21	0.2	18.13	1	18.15	18.05	-0.8	15,186	-0.01%
2021/05/20	4.1	17.80	1.7	17.92	17.85	2.4	15,259	0.02%
2021/05/19	3	17.98	1.6	18.05	17.90	1.4	15,291	0.01%
2021/05/18	40	18.00	2.2	18.03	18.05	37.8	15,376	0.25%
2021/05/17	6	17.73	150.1	17.76	17.60	-144.1	15,525	-0.93%	大賣/鉅額交易
2021/05/14	40	17.91	5.9	18.01	18.05	34.1	15,264	0.22%
2021/05/13	46.3	17.92	4.5	17.82	17.85	41.8	15,148	0.28%
2021/05/12	38.1	18.00	9.6	18.49	17.95	28.5	14,846	0.19%
2021/05/11	14.2	18.88	11	18.78	18.70	3.2	14,208	0.02%
2021/05/10	82.6	19.05	1	19.10	19.10	81.6	14,073	0.58%
2021/05/07	58.2	18.86	2	18.95	18.90	56.2	14,200	0.40%
2021/05/06	7.2	18.72	7.2	18.78	18.90	0	14,360	0.00%
2021/05/05	135.4	18.62	58	18.58	18.60	77.4	14,349	0.54%	大買/
2021/05/04	14.8	18.56	6.5	18.54	18.55	8.3	14,263	0.06%
2021/05/03	57.3	18.70	63.7	18.84	18.70	-6.4	13,977	-0.05%
2021/04/29	10.2	19.02	5.5	19.09	19.00	4.7	13,824	0.03%
2021/04/28	13.1	19.08	61	19.06	19.10	-47.9	13,688	-0.35%
2021/04/27	93	19.27	18.7	19.22	19.25	74.3	13,701	0.54%
2021/04/26	76	19.47	37	19.49	19.80	39	13,132	0.30%
2021/04/23	3	19.43	2	19.43	19.45	1	12,946	0.01%
2021/04/22	2.5	19.45	128	19.46	19.50	-125.5	12,998	-0.97%	大賣/鉅額交易
2021/04/21	31	19.50	3	19.50	19.45	28	12,883	0.22%
2021/04/20	5	19.55	118.3	19.50	19.65	-113.3	12,834	-0.88%	大賣/鉅額交易
2021/04/19	21	19.45	5	19.20	19.50	16	12,726	0.13%
2021/04/16	3	19.22	2	19.20	19.25	1	12,615	0.01%
2021/04/15	13	19.20	20.2	19.21	19.20	-7.2	12,660	-0.06%
2021/04/14	0.3	18.90	87.1	18.92	19.00	-86.8	12,435	-0.70%
2021/04/13	31.5	18.85	9	18.89	18.80	22.5	12,321	0.18%
2021/04/12	46	18.53	80	18.60	18.60	-34	12,221	-0.28%
2021/04/09	5.1	18.59	8	18.65	18.55	-3	12,179	-0.02%
2021/04/08	1	18.65	38	18.65	18.65	-37	12,192	-0.30%
2021/04/07	3.8	18.67	24.6	18.67	18.75	-20.8	12,406	-0.17%
2021/04/06	3	18.70	33	18.70	18.70	-30	12,315	-0.24%
2021/04/01	1	18.65	0.1	18.65	18.65	0.9	12,249	0.01%
2021/03/31	36.9	18.63	1	18.65	18.65	35.9	12,180	0.30%
2021/03/30	2.8	18.48	3.1	18.50	18.60	-0.3	12,000	0.00%
2021/03/29	10	18.40	6	18.42	18.45	4	11,801	0.03%
2021/03/26	11	18.35	11.7	18.35	18.35	-0.7	11,753	-0.01%
2021/03/25	45	18.31	17	18.33	18.35	28	11,694	0.24%
2021/03/24	17	18.21	5	18.20	18.25	12	11,846	0.10%
2021/03/23	3	18.25	20.1	18.25	18.20	-17.1	11,824	-0.14%
2021/03/22	30	18.21	11	18.20	18.20	19	11,895	0.16%
2021/03/19	9	18.19	3	18.17	18.30	6	11,924	0.05%
2021/03/18	2	18.45	31	18.40	18.35	-29	11,716	-0.25%
2021/03/17	3	18.40	77	18.51	18.40	-74	11,720	-0.63%
2021/03/16	8.5	18.55	7	18.52	18.55	1.5	11,608	0.01%
2021/03/15	5	18.35	0	0.00	18.35	5	11,566	0.04%
2021/03/12	5	18.25	40.1	18.25	18.35	-35.1	11,730	-0.30%
2021/03/11	12	18.30	5	18.30	18.30	7	11,793	0.06%
2021/03/10	2	18.25	0	0.00	18.30	2	11,705	0.02%
2021/03/09	1	18.15	10	18.10	18.30	-9	11,697	-0.08%
2021/03/08	1	18.05	0	0.00	18.00	1	11,582	0.01%
2021/03/05	2	18.03	0.1	18.10	18.05	2	11,527	0.02%
2021/03/04	3	17.98	0	0.00	18.15	3	12,006	0.02%
2021/03/03	0	18.10	0.3	18.10	18.20	-0.3	11,946	0.00%
2021/03/02	29.8	18.06	0	0.00	18.00	29.8	11,757	0.25%
2021/02/26	26	18.06	10	18.08	18.15	16	11,657	0.14%
2021/02/25	3	18.25	2	18.30	18.30	1	11,385	0.01%
2021/02/24	2	18.18	6.2	18.20	18.20	-4.2	11,299	-0.04%
2021/02/23	2	18.15	0	0.00	18.15	2	11,252	0.02%
2021/02/22	0	0.00	4.2	18.00	17.90	-4.2	11,144	-0.04%
2021/02/19	2.6	17.77	1	17.85	17.90	1.6	11,139	0.01%
2021/02/18	1	17.90	1.1	17.86	17.90	-0.1	11,114	0.00%
2021/02/17	4	17.71	26	17.60	17.80	-22	11,076	-0.20%
2021/02/05	4	17.40	7.6	17.40	17.45	-3.6	10,857	-0.03%
2021/02/03	3	17.40	0	0.00	17.40	3	11,101	0.03%
2021/02/02	6	17.25	0	0.00	17.25	6	11,225	0.05%
2021/02/01	0	0.00	25	17.43	17.20	-25	11,234	-0.22%
2021/01/29	26	17.20	3	17.20	17.15	23	11,168	0.21%
2021/01/28	10.1	17.33	2	17.30	17.30	8.1	10,905	0.07%
2021/01/27	26	17.47	0	0.00	17.40	26	10,698	0.24%
2021/01/26	7	17.45	4	17.50	17.45	3	10,625	0.03%
2021/01/25	4.2	17.44	0	0.00	17.50	4.2	10,620	0.04%
2021/01/22	18.1	17.56	5	17.50	17.45	13.1	10,667	0.12%
2021/01/21	7	17.67	0	0.00	17.60	7	10,581	0.07%
2021/01/20	9.1	17.67	23.6	17.70	17.60	-14.5	10,516	-0.14%
2021/01/19	7.1	17.90	6.1	17.90	17.90	1	10,212	0.01%
2021/01/18	11	17.89	0.2	17.95	17.90	10.8	10,180	0.11%
2021/01/15	7	18.04	98	18.02	17.95	-91	10,097	-0.90%
2021/01/14	2	18.15	37	18.13	18.15	-35	10,015	-0.35%
2021/01/13	8.7	18.16	0	0.00	18.15	8.7	10,011	0.09%
2021/01/12	4	18.14	10.7	18.05	18.05	-6.7	10,006	-0.07%
2021/01/11	2	18.25	35	18.28	18.30	-33	9,971	-0.33%
2021/01/08	0	0.00	20.6	18.20	18.30	-20.6	9,947	-0.21%
2021/01/07	6	18.08	0	0.00	18.10	6	9,772	0.06%
2021/01/06	30.1	18.03	10	18.10	18.00	20.1	9,778	0.21%
2021/01/05	3	18.10	12	18.06	18.20	-9	9,749	-0.09%
2021/01/04	11	18.19	0	0.00	18.15	11	9,757	0.11%
2020/12/31	0	0.00	1	18.25	18.25	-1	9,683	-0.01%
2020/12/30	18	18.26	41	18.20	18.35	-23	9,616	-0.24%
2020/12/29	1.8	17.92	10	17.90	17.95	-8.2	9,377	-0.09%
2020/12/28	15.6	17.90	45.4	17.89	17.95	-29.8	9,414	-0.32%
2020/12/25	6	17.80	4.2	17.83	17.90	1.8	9,421	0.02%
2020/12/24	2	17.80	0	0.00	17.75	2	9,443	0.02%
2020/12/23	7	17.74	0	0.00	17.70	7	9,477	0.07%
2020/12/22	4	17.83	1	17.75	17.75	3	9,566	0.03%
2020/12/18	6	17.67	1	17.70	17.65	5	9,876	0.05%
2020/12/17	5	17.72	0	0.00	17.80	5	9,776	0.05%
2020/12/16	4	17.80	2.7	17.85	17.85	1.3	9,787	0.01%
2020/12/15	32	17.64	0	0.00	17.65	32	9,774	0.33%
2020/12/14	0	17.80	0	0.00	17.75	0	9,665	0.00%
2020/12/10	1	17.80	0	0.00	17.70	1	9,566	0.01%
2020/12/09	29	17.70	115.2	17.65	17.70	-86.2	9,546	-0.90%	大賣/
2020/12/08	50	17.85	1	17.85	17.80	49	9,439	0.52%
2020/12/07	39	18.06	9	18.06	18.10	30	9,191	0.33%
2020/12/04	10.2	18.15	4.4	18.10	18.20	5.8	9,112	0.06%
2020/12/03	2	18.00	13.2	18.03	18.05	-11.2	9,059	-0.12%
2020/12/02	29.2	18.04	0	0.00	18.10	29.2	9,028	0.32%
2020/12/01	44	18.10	0	0.00	18.15	44	9,127	0.48%
2020/11/30	10.6	18.20	0	0.00	18.15	10.6	9,133	0.12%
2020/11/27	2	18.20	1	18.20	18.25	1	8,684	0.01%
2020/11/26	0	0.00	15.3	18.24	18.35	-15.3	8,699	-0.18%
2020/11/25	2	18.30	6.2	18.35	18.25	-4.2	8,971	-0.05%
2020/11/24	6	18.23	0	0.00	18.25	6	8,954	0.07%
2020/11/23	5	18.37	27.4	18.40	18.40	-22.4	8,948	-0.25%
2020/11/20	38	18.36	0.4	18.45	18.40	37.6	8,892	0.42%
2020/11/19	54	18.48	4	18.53	18.55	50	8,887	0.56%
2020/11/18	30	18.52	10	18.52	18.60	20	8,887	0.23%
2020/11/17	5.9	18.44	16	18.40	18.50	-10.1	8,824	-0.11%
2020/11/16	1	18.35	12	18.48	18.50	-11	9,026	-0.12%
2020/11/13	6	18.10	0	0.00	18.30	6	9,039	0.07%
2020/11/12	2.9	18.25	0	0.00	18.30	2.9	9,077	0.03%
2020/11/11	50	18.25	23	18.48	18.60	27	9,078	0.30%
2020/11/10	4.1	18.15	3.2	18.10	18.15	0.9	8,999	0.01%
2020/11/09	1	17.85	32.7	17.90	17.95	-31.7	9,418	-0.34%
2020/11/06	2	17.68	0	0.00	17.70	2	9,719	0.02%
2020/11/05	0	0.00	0.8	17.62	17.65	-0.8	10,049	-0.01%
2020/11/04	2.1	17.53	0	0.00	17.50	2.1	10,219	0.02%
2020/11/03	33	17.45	2.4	17.52	17.55	30.6	10,329	0.30%
2020/11/02	3	17.23	0	0.00	17.45	3	10,413	0.03%
2020/10/30	30	17.21	0	0.00	17.20	30	10,425	0.29%
2020/10/29	5.8	17.31	0	0.00	17.25	5.8	10,416	0.06%
2020/10/28	16	17.43	0	0.00	17.45	16	10,413	0.15%
2020/10/27	5.1	17.45	0	0.00	17.45	5.1	10,478	0.05%
2020/10/26	3	17.50	0.6	17.60	17.50	2.4	10,548	0.02%
2020/10/23	12	17.45	2	17.45	17.40	10	10,651	0.09%
2020/10/22	3	17.35	0	0.00	17.45	3	10,777	0.03%
2020/10/21	4	17.31	0	0.00	17.30	4	10,929	0.04%
2020/10/20	1	17.35	140	17.35	17.40	-139	10,978	-1.27%	大賣/鉅額交易
2020/10/19	2	17.48	22	17.44	17.40	-20	10,950	-0.18%
2020/10/16	8	17.46	0	0.00	17.40	8	10,964	0.07%
2020/10/15	11	17.53	0	0.00	17.50	11	10,986	0.10%
2020/10/14	2	17.58	0	0.00	17.55	2	11,015	0.02%
2020/10/13	20	17.58	0	0.00	17.55	20	10,979	0.18%
2020/10/12	41	17.76	0	0.00	17.80	41	10,960	0.37%
2020/10/08	50.2	17.78	0	0.00	17.80	50.2	11,029	0.46%
2020/10/07	76.2	17.84	0	0.00	17.80	76.2	11,093	0.69%
2020/10/06	0	0.00	1	17.90	17.90	-1	11,200	-0.01%
2020/10/05	2	17.68	2	17.70	17.75	0	11,246	0.00%
2020/09/30	1	17.70	0	0.00	17.65	1	11,276	0.01%
2020/09/28	7	17.75	1	17.65	17.75	6	11,378	0.05%
2020/09/25	17	17.50	6	17.53	17.50	11	11,471	0.10%
2020/09/24	31	17.30	13.7	17.31	17.25	17.3	11,389	0.15%
2020/09/23	12	17.66	3	17.70	17.70	9	11,189	0.08%
2020/09/22	7	17.86	0	0.00	17.80	7	11,077	0.06%
2020/09/21	3	17.97	0	0.00	17.95	3	11,089	0.03%
2020/09/18	0	0.00	4	18.09	18.15	-4	11,113	-0.04%
2020/09/17	26.9	18.09	2.1	18.01	18.00	24.8	11,057	0.22%
2020/09/16	33.3	18.11	0	18.25	18.15	33.3	11,101	0.30%
2020/09/15	1.5	18.15	0	0.00	18.15	1.5	11,089	0.01%
2020/09/14	1.9	18.12	0	0.00	18.10	1.9	11,297	0.02%
2020/09/11	0.2	18.15	5	17.96	18.10	-4.8	11,344	-0.04%
2020/09/10	1	17.90	0	0.00	18.05	1	11,362	0.01%
2020/09/09	7	17.91	0	0.00	18.00	7	11,490	0.06%
2020/09/08	0	0.00	2	17.95	18.10	-2	11,601	-0.02%
2020/09/07	20	18.02	7	18.01	18.00	13	11,831	0.11%
2020/09/04	16	17.87	1	18.00	17.80	15	11,982	0.13%
2020/09/03	5	18.00	0	0.00	18.00	5	11,939	0.04%
2020/09/02	13	18.02	0	0.00	18.00	13	11,980	0.11%
2020/09/01	28	18.09	5	18.05	18.05	23	11,996	0.19%
2020/08/31	17.1	18.32	0	0.00	18.05	17.1	11,938	0.14%
2020/08/28	26	18.40	0	0.00	18.45	26	11,760	0.22%
2020/08/27	5	18.42	0	0.00	18.40	5	11,945	0.04%
2020/08/26	1	18.45	1	18.40	18.50	0	11,945	0.00%
2020/08/25	1	18.45	40	18.55	18.45	-39	12,090	-0.32%
2020/08/24	26	18.49	0	0.00	18.40	26	12,362	0.21%
2020/08/21	21	18.55	4	18.58	18.60	17	12,414	0.14%
2020/08/20	33	18.64	64	18.60	18.45	-31	12,423	-0.25%
2020/08/19	19	18.81	0	0.00	18.80	19	12,273	0.15%
2020/08/18	22	18.79	2	18.80	18.90	20	12,200	0.16%
2020/08/17	52	18.80	1	18.80	18.80	51	12,283	0.42%
2020/08/14	14	18.81	0	0.00	18.80	14	12,268	0.11%
2020/08/13	18	18.87	10	18.86	18.95	8	12,163	0.07%
2020/08/12	12	20.15	5	20.10	20.15	7	11,672	0.06%
2020/08/11	21.3	20.22	5	20.30	20.15	16.3	11,323	0.14%
2020/08/10	1.2	20.27	0	0.00	20.30	1.2	11,058	0.01%
2020/08/07	13	20.40	1	20.35	20.40	12	10,928	0.11%
2020/08/06	5	20.20	6	20.31	20.40	-1	10,860	-0.01%
2020/08/05	0	0.00	3	20.10	20.15	-3	10,867	-0.03%
2020/08/04	16	20.05	0	0.00	20.00	16	10,947	0.15%
2020/08/03	16	20.05	0	0.00	20.00	16	10,886	0.15%
2020/07/31	15	20.10	1	20.20	20.10	14	10,802	0.13%
2020/07/30	15	20.12	5	20.15	20.15	10	10,800	0.09%
2020/07/29	20	20.10	2	20.08	20.00	18	10,778	0.17%
2020/07/28	3	19.80	1	19.80	19.95	2	10,876	0.02%
2020/07/27	11	19.98	5	20.00	19.85	6	11,090	0.05%
2020/07/24	6	20.04	0	0.00	20.00	6	11,168	0.05%
2020/07/23	41	20.15	0	0.00	20.15	41	11,310	0.36%
2020/07/22	0	0.00	1	20.20	20.20	-1	11,440	-0.01%
2020/07/21	15	20.10	0	0.00	20.20	15	11,520	0.13%
2020/07/20	6	20.05	0	0.00	20.05	6	11,536	0.05%
2020/07/17	1	20.10	2	20.15	20.10	-1	11,630	-0.01%
2020/07/16	2	20.10	0	0.00	20.05	2	11,941	0.02%
2020/07/15	1	20.10	0	0.00	20.20	1	11,980	0.01%
2020/07/13	2	20.05	6	20.10	20.05	-4	12,172	-0.03%
2020/07/10	1	20.05	0	0.00	20.15	1	12,355	0.01%
2020/07/09	3	20.20	1	20.25	20.20	2	12,516	0.02%
2020/07/08	5	20.25	2	20.30	20.35	3	12,750	0.02%
2020/07/07	7	20.48	1	20.25	20.35	6	12,910	0.05%
2020/07/06	0	0.00	18	20.36	20.50	-18	12,931	-0.14%
2020/07/03	0.1	20.15	0	0.00	20.15	0.1	12,943	0.00%
2020/07/02	5	20.05	2	20.15	20.10	3	13,072	0.02%
2020/07/01	1	20.05	0	0.00	20.05	1	13,325	0.01%
2020/06/30	0	20.05	0	0.00	20.00	0	13,492	0.00%
2020/06/29	2	19.85	3	19.85	19.90	-1	13,603	-0.01%
2020/06/24	33	19.99	2.1	20.00	19.90	30.9	13,766	0.22%
2020/06/23	11	19.85	0	0.00	19.90	11	14,052	0.08%
2020/06/22	5	19.80	1	19.85	19.90	4	14,208	0.03%
2020/06/19	12.2	19.88	1	19.90	19.80	11.2	14,771	0.08%
2020/06/18	8	19.94	0.1	20.05	19.90	7.9	14,923	0.05%
2020/06/17	1	20.00	2	20.00	20.10	-1	15,146	-0.01%
2020/06/16	0	0.00	4	19.90	19.95	-4	15,907	-0.03%
2020/06/15	12	19.70	0	0.00	19.70	12	16,606	0.07%
2020/06/12	6	19.77	6	19.60	19.80	0	17,069	0.00%
2020/06/11	28	20.10	7	20.20	20.05	21	17,638	0.12%
2020/06/10	2	20.35	1	20.35	20.40	1	17,954	0.01%
2020/06/09	10	20.30	0	0.00	20.35	10	18,635	0.05%
2020/06/08	8	20.23	50	20.30	20.35	-42	19,268	-0.22%
2020/06/05	12	20.18	9	20.15	20.20	3	19,397	0.02%
2020/06/03	0	0.00	21.6	20.23	20.30	-21.6	20,194	-0.11%
2020/06/02	5	19.75	50	19.75	19.90	-45	20,134	-0.22%
2020/06/01	0	0.00	38	19.76	19.65	-38	20,134	-0.19%
2020/05/29	0	0.00	2	19.45	19.45	-2	20,023	-0.01%
2020/05/28	13	19.46	0	0.00	19.50	13	19,771	0.07%
2020/05/26	2.8	19.43	3	19.45	19.40	-0.2	20,220	0.00%
2020/05/25	10	19.05	0	0.00	19.20	10	20,268	0.05%
2020/05/22	21	19.20	0	0.00	19.10	21	20,435	0.10%
2020/05/21	5	19.42	11	19.45	19.40	-6	20,539	-0.03%
2020/05/20	2	19.35	45	19.34	19.40	-43	20,653	-0.21%
2020/05/18	21	19.05	0	0.00	19.00	21	20,864	0.10%
2020/05/15	2	19.10	1	19.00	19.00	1	20,810	0.00%
2020/05/14	14	19.09	20	19.10	19.05	-6	20,703	-0.03%
2020/05/13	3	19.20	0	0.00	19.20	3	20,668	0.01%
2020/05/12	25	19.20	0	0.00	19.15	25	20,684	0.12%
2020/05/11	4	19.40	5	19.35	19.35	-1	20,613	0.00%
2020/05/08	21	19.05	10	19.18	19.05	11	20,489	0.05%
2020/05/07	11	18.98	0	0.00	18.95	11	20,559	0.05%
2020/05/06	22	18.96	0	0.00	18.95	22	20,609	0.11%
2020/05/05	2	19.03	0	0.00	19.05	2	20,639	0.01%
2020/05/04	19	19.04	0	0.00	19.00	19	20,717	0.09%
2020/04/30	3	19.50	10	19.44	19.45	-7	20,655	-0.03%
2020/04/29	0	0.00	24	19.19	19.20	-24	20,648	-0.12%
2020/04/28	1	18.80	16	18.88	18.90	-15	20,607	-0.07%
2020/04/27	0	0.00	1	18.30	18.35	-1	21,054	0.00%
2020/04/24	3.8	18.10	0	0.00	18.05	3.8	21,010	0.02%
2020/04/23	5	18.07	0	0.00	18.05	5	20,911	0.02%
2020/04/22	7.1	18.03	0	0.00	18.05	7.1	20,838	0.03%
2020/04/21	18	18.17	0	0.00	18.05	18	20,752	0.09%
2020/04/20	2	18.60	1	18.55	18.55	1	20,477	0.00%
2020/04/17	5	18.85	16	18.90	18.65	-11	20,474	-0.05%
2020/04/16	2.1	18.56	5	18.70	18.60	-2.9	20,299	-0.01%
2020/04/15	1	18.90	29	18.94	18.90	-28	20,134	-0.14%
2020/04/14	11	18.22	11	18.47	18.50	0	19,874	0.00%
2020/04/13	31	18.16	9	18.21	18.15	22	19,681	0.11%
2020/04/10	21	18.40	27	18.51	18.70	-6	19,420	-0.03%
2020/04/09	57	18.31	2	18.35	18.35	55	19,230	0.29%
2020/04/08	10	18.20	0.6	18.40	18.30	9.5	19,084	0.05%
2020/04/07	8	18.01	15.8	18.17	18.10	-7.8	18,940	-0.04%
2020/04/06	7	17.66	17	17.91	17.95	-10	18,833	-0.05%
2020/04/01	15	17.87	2	18.00	17.80	13	18,499	0.07%
2020/03/31	35	18.08	11	18.01	18.05	24	18,287	0.13%
2020/03/30	27	17.74	5	18.15	18.05	22	18,042	0.12%
2020/03/27	1	18.30	43	18.22	18.10	-42	17,787	-0.24%
2020/03/26	18	17.88	12	17.95	18.00	6	17,500	0.03%
2020/03/25	44.3	17.82	33	18.00	17.95	11.3	17,513	0.06%
2020/03/24	1	17.85	57	17.65	17.50	-56	16,969	-0.33%
2020/03/23	46	16.92	7	17.11	17.00	39	16,761	0.23%
2020/03/20	23	17.25	33	17.14	17.65	-10	16,517	-0.06%
2020/03/19	111	16.53	36	16.48	16.15	75	15,734	0.48%	大買/
2020/03/18	10	17.52	14.1	17.41	17.50	-4.1	14,982	-0.03%
2020/03/17	73	17.93	16	17.98	17.85	57	14,459	0.39%
2020/03/16	16	18.91	0	0.00	18.75	16	13,625	0.12%
2020/03/13	32	18.97	20	19.05	19.55	12	13,086	0.09%
2020/03/12	67	20.09	6	20.18	20.00	61	12,287	0.50%
2020/03/11	60	20.95	0	0.00	20.75	60	11,610	0.52%
2020/03/10	30	20.67	37	20.74	20.90	-7	11,333	-0.06%
2020/03/09	16	21.11	50	21.05	21.05	-34	10,878	-0.31%
2020/03/06	35	21.42	0	0.00	21.40	35	10,379	0.34%
2020/03/05	7	21.60	0	0.00	21.65	7	10,227	0.07%
2020/03/04	2	21.40	0	0.00	21.50	2	10,210	0.02%
2020/03/03	4	21.46	0	0.00	21.45	4	10,137	0.04%
2020/03/02	35	21.35	116	21.35	21.25	-81	10,019	-0.81%	大賣/
2020/02/27	3.1	21.50	35.1	21.55	21.55	-32	10,055	-0.32%
2020/02/26	25	21.59	1	21.60	21.55	24	9,910	0.24%
2020/02/25	3	21.58	1	21.65	21.65	2	9,729	0.02%
2020/02/24	101	21.72	1	21.70	21.70	100	9,605	1.04%	大買/
2020/02/21	91	21.95	48	22.05	21.90	43	9,320	0.46%
2020/02/20	37	22.19	44	22.25	22.10	-7	9,135	-0.08%
2020/02/19	17	22.05	0	0.00	22.15	17	8,980	0.19%
2020/02/18	2	21.85	3	21.87	21.90	-1	8,824	-0.01%
2020/02/17	6	21.81	0	0.00	21.85	6	8,926	0.07%
2020/02/13	2	21.85	3	21.85	21.85	-1	8,991	-0.01%
2020/02/12	14	21.84	1	21.75	21.80	13	9,133	0.14%
2020/02/11	1	21.75	0	0.00	21.75	1	9,100	0.01%
2020/02/10	1	21.70	1	21.70	21.75	0	9,110	0.00%
2020/02/07	4	21.85	0	0.00	21.80	4	9,049	0.04%
2020/02/06	0	0.00	11	21.95	21.90	-11	9,067	-0.12%
2020/02/04	14	21.63	0	0.00	21.60	14	8,980	0.16%
2020/02/03	24	21.34	103	21.10	21.40	-79	9,020	-0.88%	大賣/
2020/01/31	11	21.70	1	21.75	21.65	10	8,818	0.11%
2020/01/30	48	21.66	5	21.85	21.50	43	8,640	0.50%
2020/01/20	17	22.45	0	0.00	22.45	17	7,973	0.21%
2020/01/17	0	0.00	50	22.25	22.30	-50	7,876	-0.63%
2020/01/16	11	22.19	0	0.00	22.20	11	7,915	0.14%
2020/01/15	1	22.20	0	0.00	22.25	1	7,924	0.01%
2020/01/14	6	22.22	0	0.00	22.30	6	7,920	0.08%
2020/01/13	1	22.15	0	0.00	22.20	1	7,889	0.01%
2020/01/10	0	0.00	1	22.00	22.00	-1	7,800	-0.01%
2020/01/09	0	0.00	3	21.95	21.90	-3	7,784	-0.04%
2020/01/08	7	21.84	0	0.00	21.80	7	7,815	0.09%
2020/01/07	5	21.85	0	0.00	22.00	5	7,773	0.06%
2020/01/03	1	21.95	0	0.00	22.05	1	7,834	0.01%
2020/01/02	1	21.90	0	0.00	22.00	1	7,861	0.01%
2019/12/31	2	22.00	0	0.00	22.00	2	7,849	0.03%
2019/12/30	17	22.05	0	0.00	22.10	17	7,829	0.22%
2019/12/27	1	22.00	3	22.00	22.10	-2	7,820	-0.03%
2019/12/26	0	0.00	0.4	22.00	22.00	-0.4	7,860	0.00%
2019/12/25	0	0.00	1.1	21.95	21.95	-1.1	8,036	-0.01%
2019/12/24	2	21.95	10	22.00	21.95	-8	8,136	-0.10%
2019/12/23	2	21.95	0	0.00	22.05	2	8,179	0.02%
2019/12/20	0	0.00	3	22.20	21.85	-3	8,199	-0.04%
2019/12/19	0	0.00	8	22.17	22.20	-8	7,982	-0.10%
2019/12/18	0	0.00	1	22.10	22.20	-1	7,992	-0.01%
2019/12/17	1	21.85	0	0.00	21.95	1	8,077	0.01%
2019/12/16	3	21.82	0	0.00	21.80	3	8,078	0.04%
2019/12/12	0	0.00	6	21.80	21.75	-6	8,200	-0.07%
2019/12/11	0.3	21.80	1	21.60	21.75	-0.7	8,213	-0.01%
2019/12/10	3	21.65	0	0.00	21.65	3	8,385	0.04%
2019/12/06	5	21.62	0	0.00	21.60	5	8,696	0.06%
2019/12/05	0	0.00	1	21.70	21.70	-1	8,719	-0.01%
2019/12/04	10	21.65	1	21.75	21.75	9	8,783	0.10%
2019/12/02	3	21.65	1	21.70	21.70	2	8,940	0.02%
2019/11/29	2	21.73	15	21.80	21.70	-13	8,940	-0.15%
2019/11/28	6	21.80	0	0.00	21.90	6	8,922	0.07%
2019/11/27	36	21.90	0	0.00	21.95	36	9,056	0.40%
2019/11/25	1	21.85	23	21.87	21.90	-22	8,720	-0.25%
2019/11/22	1	21.75	0	0.00	21.75	1	8,910	0.01%
2019/11/21	8	21.69	0	0.00	21.70	8	9,034	0.09%
2019/11/20	4	21.80	0	0.00	21.90	4	8,972	0.04%
2019/11/18	1	21.90	7	21.80	21.90	-6	9,096	-0.07%
2019/11/15	1	21.85	0	0.00	21.80	1	9,174	0.01%
2019/11/14	3	21.60	0.4	21.65	21.60	2.6	9,331	0.03%
2019/11/13	5	21.80	32	21.85	21.80	-27	9,501	-0.28%
2019/11/12	5.1	21.90	0	0.00	22.00	5.1	10,102	0.05%
2019/11/11	2	21.90	106.1	21.92	22.00	-104.1	10,672	-0.98%	大賣/鉅額交易
2019/11/08	2	22.25	0	0.00	22.30	2	10,799	0.02%
2019/11/07	9	22.32	35.4	22.31	22.35	-26.4	11,049	-0.24%
2019/11/05	5	22.15	7	22.19	22.30	-2	11,250	-0.02%
2019/11/04	6	22.06	1	22.15	22.20	5	11,384	0.04%
2019/11/01	1.9	21.95	34	21.96	22.05	-32.1	11,523	-0.28%
2019/10/31	1	21.95	5.1	21.96	21.90	-4.1	11,689	-0.04%
2019/10/30	1	21.75	47	21.67	21.80	-46	11,664	-0.39%
2019/10/29	2	21.55	6	21.55	21.60	-4	11,879	-0.03%
2019/10/28	1	21.50	10.5	21.50	21.55	-9.5	12,030	-0.08%
2019/10/25	2	21.40	2	21.45	21.50	0	12,094	0.00%
2019/10/24	2	21.30	0	0.00	21.45	2	12,163	0.02%
2019/10/23	0.3	21.35	18	21.29	21.30	-17.7	12,290	-0.14%
2019/10/21	0	0.00	0.4	21.30	21.30	-0.4	12,387	0.00%
2019/10/18	0	0.00	1	21.25	21.20	-1	12,427	-0.01%
2019/10/17	1	21.20	0	0.00	21.30	1	12,495	0.01%
2019/10/14	0	0.00	1	21.15	21.20	-1	12,570	-0.01%
2019/10/09	12	21.00	0.1	21.15	21.10	11.9	12,596	0.09%
2019/10/08	1	21.20	1	21.10	21.20	0	12,633	0.00%
2019/10/07	1	21.05	0	0.00	21.10	1	12,751	0.01%
2019/10/04	2	21.03	51.3	21.00	21.10	-49.3	12,932	-0.38%
2019/10/03	4.1	21.05	5	21.05	21.05	-0.9	12,971	-0.01%
2019/10/02	5	21.20	8	21.34	21.20	-3	12,951	-0.02%
2019/10/01	0	0.00	17.8	21.25	21.30	-17.8	12,897	-0.14%
2019/09/26	2	21.08	4.5	21.11	21.15	-2.5	12,765	-0.02%
2019/09/25	1.4	21.13	0	0.00	21.15	1.4	12,843	0.01%
2019/09/23	6	21.21	0.1	21.30	21.25	5.9	12,895	0.05%
2019/09/20	27	21.16	0.5	21.30	21.25	26.5	12,970	0.20%
2019/09/19	7	21.15	6.2	21.16	21.20	0.8	12,766	0.01%
2019/09/18	6	21.23	32	21.24	21.20	-26	12,728	-0.20%
2019/09/17	3.7	20.97	2	21.03	21.10	1.7	12,648	0.01%
2019/09/16	30	20.91	3.1	20.97	20.95	26.9	12,747	0.21%
2019/09/12	1.5	21.00	3	20.97	20.95	-1.5	12,772	-0.01%
2019/09/11	5	20.78	21	20.90	20.95	-16	12,872	-0.12%
2019/09/10	2	20.65	13.5	20.73	20.85	-11.5	12,801	-0.09%
2019/09/09	2	20.45	0	0.00	20.50	2	12,754	0.02%
2019/09/06	0	0.00	1	20.25	20.30	-1	12,782	-0.01%
2019/09/04	9	19.95	2	19.95	20.00	7	13,162	0.05%
2019/09/03	7	19.94	0	0.00	19.90	7	13,435	0.05%
2019/09/02	0	0.00	3	19.90	20.00	-3	13,540	-0.02%
2019/08/30	100	19.80	0	0.00	19.95	100	13,619	0.73%
2019/08/28	2	19.65	0	0.00	19.65	2	13,623	0.01%
2019/08/27	2	19.70	0	0.00	19.75	2	13,695	0.01%
2019/08/26	5	19.69	0	0.00	19.65	5	13,660	0.04%
2019/08/23	16	19.85	0	0.00	19.90	16	13,694	0.12%
2019/08/21	9	19.81	0	0.00	19.85	9	14,122	0.06%
2019/08/20	5	19.95	0	0.00	19.95	5	14,070	0.04%
2019/08/19	21	19.96	4	19.90	19.95	17	14,005	0.12%
2019/08/16	1	19.55	26	19.83	19.85	-25	13,875	-0.18%
2019/08/15	39	19.64	1	19.60	19.65	38	13,621	0.28%
2019/08/14	3	21.40	2	21.40	21.50	1	13,136	0.01%
2019/08/13	8	21.33	0.5	21.30	21.20	7.5	12,625	0.06%
2019/08/12	22	21.45	22	21.42	21.40	0	12,379	0.00%
2019/08/08	1	21.25	0	0.00	21.35	1	12,229	0.01%
2019/08/07	4	21.20	0	0.00	21.25	4	12,227	0.03%
2019/08/06	11	21.28	10	21.10	21.20	1	12,198	0.01%
2019/08/05	38.8	21.30	0	0.00	21.30	38.8	12,044	0.32%
2019/08/02	5	21.34	10	21.33	21.35	-5	11,943	-0.04%
2019/08/01	3	21.77	9	21.77	21.60	-6	11,832	-0.05%
2019/07/30	0	0.00	5	21.90	21.85	-5	11,457	-0.04%
2019/07/29	0	0.00	11.2	21.66	21.70	-11.2	11,429	-0.10%
2019/07/26	5.8	21.70	0	0.00	21.70	5.8	11,397	0.05%
2019/07/24	0	0.00	11	21.40	21.45	-11	11,645	-0.09%
2019/07/22	15	21.40	1	21.40	21.40	14	11,606	0.12%
2019/07/19	15	21.35	8	21.35	21.35	7	11,637	0.06%
2019/07/18	1	21.25	0	0.00	21.30	1	11,666	0.01%
2019/07/16	0	0.00	2	21.15	21.20	-2	11,570	-0.02%
2019/07/15	0	0.00	1	21.15	21.20	-1	11,519	-0.01%
2019/07/12	3	21.20	12	21.25	21.20	-9	11,468	-0.08%
2019/07/11	1	21.10	2	21.15	21.20	-1	11,363	-0.01%
2019/07/10	2	20.85	0	0.00	21.00	2	11,190	0.02%
2019/07/09	23	20.80	0	0.00	20.85	23	11,054	0.21%
2019/07/05	14	20.85	0	0.00	20.90	14	11,100	0.13%
2019/07/04	0	0.00	2	20.80	20.90	-2	11,132	-0.02%
2019/07/03	10	20.70	4	20.65	20.80	6	11,133	0.05%
2019/07/01	21.2	20.88	0	0.00	20.75	21.2	11,019	0.19%
2019/06/28	2	20.85	0	0.00	20.85	2	10,919	0.02%
2019/06/26	7	20.89	0	0.00	20.80	7	10,968	0.06%
2019/06/25	2	20.85	0	0.00	20.95	2	10,949	0.02%
2019/06/21	1	20.75	4	20.85	20.75	-3	10,882	-0.03%
2019/06/20	2	21.00	3	21.05	20.90	-1	10,707	-0.01%
2019/06/19	1	20.85	6	20.83	21.00	-5	10,603	-0.05%
2019/06/18	8	20.63	0	0.00	20.65	8	10,345	0.08%
2019/06/17	0	0.00	1	20.55	20.65	-1	10,326	-0.01%
2019/06/14	1	20.50	0	0.00	20.50	1	10,293	0.01%
2019/06/13	6	20.28	3	20.50	20.45	3	10,214	0.03%
2019/06/12	22	20.41	201	20.40	20.45	-179	10,194	-1.76%	大賣/鉅額交易
2019/06/11	15	21.11	3	21.02	20.80	12	9,793	0.12%
2019/06/10	0	0.00	1	21.45	21.40	-1	9,409	-0.01%
2019/06/06	0	0.00	6	21.18	21.30	-6	9,389	-0.06%
2019/06/05	1	21.05	5.5	21.05	21.10	-4.5	9,333	-0.05%
2019/06/03	0	0.00	1	20.80	21.00	-1	9,202	-0.01%
2019/05/31	2	20.85	10	20.85	20.95	-8	9,113	-0.09%
2019/05/30	0	0.00	4	20.68	20.75	-4	8,921	-0.04%
2019/05/29	1	20.40	0	0.00	20.50	1	8,907	0.01%
2019/05/28	1.1	20.36	0	0.00	20.55	1.1	8,985	0.01%
2019/05/27	0	0.00	1	20.40	20.40	-1	8,657	-0.01%
2019/05/24	0	20.30	0	0.00	20.30	0	8,653	0.00%
2019/05/23	0	0.00	40	20.20	20.25	-40	8,681	-0.46%
2019/05/22	0	0.00	0	20.35	20.30	0	8,674	0.00%
2019/05/21	0	0.00	1	20.40	20.40	-1	8,763	-0.01%
2019/05/20	0	0.00	67	20.06	20.05	-67	8,592	-0.78%
2019/05/14	1	20.00	16	19.90	19.95	-15	8,454	-0.18%
2019/05/13	0	0.00	2	20.10	20.05	-2	8,375	-0.02%
2019/05/10	5	20.10	7	20.14	20.10	-2	8,407	-0.02%
2019/05/09	21	20.05	3	20.02	20.05	18	8,385	0.21%
2019/05/08	9	20.09	0	0.00	20.20	9	8,300	0.11%
2019/05/07	0	0.00	15	20.10	20.10	-15	8,221	-0.18%
2019/05/06	13	19.99	20	19.95	20.00	-7	8,299	-0.08%
2019/05/03	16	20.18	5.5	20.15	20.20	10.5	8,142	0.13%
2019/05/02	13	20.25	32	20.30	20.25	-19	8,057	-0.24%
2019/04/30	8	20.23	36	20.14	20.20	-28	7,910	-0.35%
2019/04/29	3	19.80	40	19.83	19.90	-37	7,609	-0.49%
2019/04/26	0	0.00	20	19.65	19.70	-20	7,604	-0.26%
2019/04/25	30	19.65	22	19.65	19.70	8	7,579	0.11%
2019/04/24	0	0.00	25	19.54	19.60	-25	7,527	-0.33%
2019/04/22	5	19.30	0.2	19.35	19.35	4.9	7,517	0.06%
2019/04/18	0	0.00	40	19.15	19.20	-40	7,597	-0.53%
2019/04/16	2	19.20	1	19.25	19.20	1	7,712	0.01%
2019/04/15	0.8	19.30	2	19.25	19.30	-1.3	7,796	-0.02%
2019/04/12	4	19.13	0.1	19.25	19.25	3.9	7,775	0.05%
2019/04/11	9.2	19.16	3.2	19.20	19.20	6	7,745	0.08%
2019/04/10	0	0.00	11	19.30	19.30	-11	7,714	-0.14%
2019/04/09	3	19.20	3	19.20	19.25	0	7,695	0.00%
2019/04/08	0	0.00	23	19.28	19.25	-23	7,734	-0.30%
2019/04/03	5	19.20	0	0.00	19.20	5	7,702	0.06%
2019/04/02	2	19.25	34.1	19.30	19.25	-32.1	7,731	-0.42%
2019/04/01	29.5	19.30	3.9	19.29	19.25	25.6	7,772	0.33%
2019/03/29	0	0.00	2	19.18	19.40	-2	7,667	-0.03%
2019/03/28	4	19.05	1	19.10	19.05	3	7,613	0.04%
2019/03/27	2.1	19.15	61	19.15	19.15	-58.9	7,663	-0.77%
2019/03/26	5	19.20	2	19.18	19.20	3	7,785	0.04%
2019/03/25	3	19.08	1	19.10	19.15	2	7,900	0.03%
2019/03/22	1	19.20	1	19.20	19.25	0	7,883	0.00%
2019/03/21	2	19.25	0	0.00	19.35	2	7,913	0.03%
2019/03/20	0	0.00	6	19.25	19.30	-6	7,963	-0.08%
2019/03/19	1	19.25	0	0.00	19.20	1	7,904	0.01%
2019/03/18	1	19.05	1	19.05	19.10	0	7,873	0.00%
2019/03/15	0	0.00	27	18.97	19.00	-27	7,920	-0.34%
2019/03/14	0	0.00	2	18.95	18.95	-2	7,832	-0.03%
2019/03/12	0.2	18.90	0	0.00	18.90	0.2	7,962	0.00%
2019/03/11	5	18.75	0	0.00	18.75	5	7,961	0.06%
2019/03/08	1	18.70	0	0.00	18.75	1	7,958	0.01%
2019/03/07	3	18.82	0	0.00	18.80	3	8,163	0.04%
2019/03/06	12	18.84	0	0.00	18.90	12	8,165	0.15%
2019/03/05	0	0.00	10	18.80	18.85	-10	8,175	-0.12%
2019/03/04	0	0.00	9	18.88	18.85	-9	8,200	-0.11%
2019/02/27	0	0.00	18.2	18.84	18.90	-18.2	8,112	-0.22%
2019/02/26	0	0.00	10	18.75	18.70	-10	7,957	-0.13%
2019/02/25	0	0.00	3	18.67	18.70	-3	7,871	-0.04%
2019/02/22	0	0.00	5	18.65	18.65	-5	7,863	-0.06%
2019/02/21	0	0.00	45	18.55	18.60	-45	7,828	-0.57%
2019/02/20	5	18.50	0	0.00	18.55	5	7,842	0.06%
2019/02/19	60.1	18.50	0	0.00	18.45	60.1	7,774	0.77%
2019/02/18	2	18.45	0	0.00	18.45	2	7,771	0.03%
2019/02/15	1	18.30	0	0.00	18.30	1	7,738	0.01%
2019/02/14	1	18.40	0	0.00	18.40	1	7,675	0.01%
2019/02/13	11	18.45	0	0.00	18.40	11	7,614	0.14%
2019/02/11	1	18.50	0	0.00	18.45	1	7,493	0.01%
2019/01/30	0	0.00	0	18.40	18.45	0	7,463	0.00%
2019/01/29	1	18.30	0	0.00	18.40	1	7,361	0.01%
2019/01/28	0	0.00	2	18.40	18.45	-2	7,326	-0.03%
2019/01/25	0	0.00	2	18.40	18.45	-2	7,334	-0.03%
2019/01/24	1	18.25	2	18.30	18.30	-1	7,206	-0.01%
2019/01/22	0	0.00	1	18.10	18.20	-1	7,402	-0.01%
2019/01/21	0	0.00	3	18.25	18.20	-3	7,363	-0.04%
2019/01/18	0	0.00	5	18.20	18.25	-5	7,347	-0.07%
2019/01/17	0	0.00	2	18.00	18.05	-2	7,364	-0.03%
2019/01/14	0	0.00	1	17.95	18.00	-1	7,440	-0.01%
2019/01/11	11	17.90	3.3	17.97	18.00	7.7	7,627	0.10%
2019/01/10	1	17.95	0	0.00	17.95	1	7,570	0.01%
2019/01/09	0	0.00	23	17.90	17.95	-23	7,629	-0.30%
2019/01/08	1	17.70	0.5	17.75	17.70	0.5	7,618	0.01%
2019/01/07	0	0.00	4.6	17.68	17.80	-4.6	7,729	-0.06%
2019/01/04	2	17.40	0	0.00	17.40	2	7,848	0.03%
2019/01/03	1	17.35	0	0.00	17.50	1	8,406	0.01%
2018/12/28	0	0.00	18	17.46	17.50	-18	8,453	-0.21%
2018/12/27	4	17.40	11	17.38	17.40	-7	8,629	-0.08%
2018/12/26	8	17.33	26	17.30	17.30	-18	8,684	-0.21%
2018/12/25	4	17.35	0	0.00	17.35	4	8,679	0.05%
2018/12/24	1	17.40	0	0.00	17.55	1	8,713	0.01%
2018/12/22	3	17.35	0	0.00	17.45	3	8,691	0.03%
2018/12/21	7	17.41	0	0.00	17.40	7	8,760	0.08%
2018/12/20	5	17.45	0	0.00	17.55	5	8,755	0.06%
2018/12/19	1	17.40	0	0.00	17.60	1	8,709	0.01%
2018/12/18	21	17.44	0	0.00	17.45	21	8,639	0.24%
2018/12/17	5	17.53	0	0.00	17.55	5	8,761	0.06%
2018/12/14	2	17.53	1	17.55	17.55	1	8,798	0.01%
2018/12/13	37	17.55	0	0.00	17.60	37	8,807	0.42%
2018/12/12	2	17.60	61	17.60	17.60	-59	8,817	-0.67%
2018/12/10	6	17.55	2	17.60	17.60	4	8,851	0.05%
2018/12/07	0	0.00	2	17.70	17.70	-2	8,813	-0.02%
2018/12/06	0	0.00	2	17.60	17.70	-2	8,826	-0.02%
2018/12/03	130	17.70	24.4	17.70	17.75	105.6	8,694	1.21%	大買/鉅額交易
2018/11/30	3	17.62	0	0.00	17.55	3	8,695	0.03%
2018/11/29	5	17.60	0	0.00	17.65	5	8,555	0.06%
2018/11/27	20	17.59	0	0.00	17.65	20	8,453	0.24%
2018/11/23	0	0.00	8	17.65	17.60	-8	8,495	-0.09%
2018/11/19	0.5	17.85	5	17.85	17.80	-4.5	8,565	-0.05%
2018/11/15	2	17.70	0	0.00	17.70	2	8,641	0.02%
2018/11/14	1	17.60	0	0.00	17.70	1	8,715	0.01%
2018/11/12	0	0.00	2	17.70	17.70	-2	8,931	-0.02%
2018/11/09	1	17.60	0	0.00	17.70	1	9,383	0.01%
2018/11/08	0	0.00	0	17.70	17.70	0	9,848	0.00%
2018/11/07	0	0.00	2	17.60	17.65	-2	9,919	-0.02%
2018/11/06	0	0.00	5	17.45	17.55	-5	10,113	-0.05%
2018/11/02	1	17.35	4.1	17.45	17.50	-3.1	10,551	-0.03%
2018/11/01	0	0.00	2.1	17.31	17.40	-2.1	10,719	-0.02%
2018/10/31	0.3	17.45	0	0.00	17.45	0.3	10,817	0.00%
2018/10/30	1	17.30	0	0.00	17.35	1	10,711	0.01%
2018/10/25	5	17.10	5	17.15	17.25	0	10,853	0.00%
2018/10/24	0	0.00	20.1	17.30	17.30	-20.1	11,042	-0.18%
2018/10/23	2	17.35	0	0.00	17.30	2	11,101	0.02%
2018/10/19	5.4	17.41	1	17.45	17.55	4.4	11,180	0.04%
2018/10/18	0	0.00	1	17.50	17.50	-1	11,035	-0.01%
2018/10/17	0	0.00	1	17.50	17.50	-1	11,046	-0.01%
2018/10/16	3	17.45	0	0.00	17.50	3	10,974	0.03%
2018/10/15	16	17.59	6.7	17.62	17.45	9.3	10,855	0.09%
2018/10/12	99	17.63	15.1	17.51	17.75	83.9	10,710	0.78%
2018/10/11	100.6	17.51	63	17.59	17.50	37.6	10,559	0.36%
2018/10/09	66	18.10	0	0.00	18.10	66	9,993	0.66%
2018/10/08	4	18.05	0	0.00	18.05	4	9,952	0.04%
2018/10/05	5	18.05	2	18.20	18.00	3	9,914	0.03%
2018/10/04	19	18.24	6	18.19	18.15	13	9,755	0.13%
2018/10/03	0	0.00	8.4	18.40	18.40	-8.4	9,623	-0.09%
2018/10/02	5.2	18.39	1	18.40	18.35	4.2	9,619	0.04%
2018/10/01	0	0.00	1.1	18.50	18.55	-1.1	9,520	-0.01%
2018/09/28	11.2	18.45	6.5	18.52	18.50	4.8	9,562	0.05%
2018/09/27	3	18.40	6	18.49	18.50	-3	9,516	-0.03%
2018/09/26	20.3	18.35	0	0.00	18.45	20.3	9,434	0.22%
2018/09/25	6.4	18.41	0	0.00	18.45	6.4	9,466	0.07%
2018/09/21	0	0.00	35	18.42	18.50	-35	9,403	-0.37%
2018/09/20	0.4	18.30	5	18.25	18.30	-4.6	9,211	-0.05%
2018/09/19	0.8	18.15	18	18.05	18.15	-17.2	9,210	-0.19%
2018/09/18	0	0.00	20.1	18.00	18.05	-20.1	9,231	-0.22%
2018/09/17	1.6	17.97	0.4	18.00	17.95	1.2	9,237	0.01%
2018/09/14	0.4	18.00	9.5	18.00	18.00	-9.1	9,266	-0.10%
2018/09/13	0.3	18.00	0	0.00	18.00	0.3	9,298	0.00%
2018/09/12	5	17.80	2	17.88	17.95	3	9,314	0.03%
2018/09/10	100.3	17.80	12	17.75	17.85	88.3	9,572	0.92%
2018/09/07	0.1	17.85	5	17.70	17.85	-4.9	9,789	-0.05%
2018/09/06	1.1	17.76	16	17.75	17.75	-14.9	9,844	-0.15%
2018/09/05	3.1	17.88	5	17.85	17.80	-1.9	9,826	-0.02%
2018/09/03	16.1	17.90	0	0.00	17.95	16.1	9,912	0.16%
2018/08/31	1	17.95	16	18.00	18.00	-15	9,980	-0.15%
2018/08/30	1.1	17.86	3	17.92	17.95	-1.9	10,074	-0.02%
2018/08/29	0.1	18.05	2	18.00	18.00	-1.9	10,095	-0.02%
2018/08/28	0.1	18.00	0	0.00	17.90	0.1	10,117	0.00%
2018/08/24	1	17.90	0	0.00	17.85	1	10,181	0.01%
2018/08/23	11	17.95	0	0.00	17.95	11	10,610	0.10%
2018/08/22	17	17.91	4	17.99	18.00	13	10,759	0.12%
2018/08/21	0	0.00	21	17.86	17.90	-21	10,681	-0.20%
2018/08/20	5	17.65	62	17.65	17.75	-57	10,650	-0.54%
2018/08/17	25	17.50	14	17.59	17.55	11	10,577	0.10%
2018/08/16	26	17.39	396	17.44	17.45	-370	10,537	-3.51%	大賣/鉅額交易
2018/08/15	17	18.63	8	18.63	18.65	9	10,139	0.09%
2018/08/14	0	0.00	39	18.61	18.70	-39	9,689	-0.40%
2018/08/13	136	18.69	20	18.70	18.55	116	9,543	1.22%	大買/鉅額交易
2018/08/10	9	18.61	62	18.71	18.75	-53	9,299	-0.57%
2018/08/09	0.3	18.50	1	18.40	18.50	-0.7	9,002	-0.01%
2018/08/08	30.3	18.35	1.8	18.40	18.40	28.4	8,856	0.32%
2018/08/07	7	18.25	10	18.25	18.25	-3	8,738	-0.03%
2018/08/03	20	18.25	1	18.25	18.25	19	8,547	0.22%
2018/08/02	61	18.25	10	18.30	18.25	51	8,494	0.60%
2018/08/01	25	18.25	20	18.35	18.35	5	8,438	0.06%
2018/07/31	2	18.15	7	18.30	18.35	-5	8,385	-0.06%
2018/07/30	110	18.00	10	18.05	18.10	100	8,112	1.23%	大買/
2018/07/25	20	17.90	0	0.00	17.90	20	7,903	0.25%
2018/07/24	3	17.90	0	0.00	17.95	3	7,899	0.04%
2018/07/23	0	0.00	0.4	17.95	17.95	-0.4	7,938	-0.01%
2018/07/20	0	0.00	5	17.90	17.90	-5	7,961	-0.06%
2018/07/18	0	0.00	0.1	17.80	17.80	-0.1	8,029	0.00%
2018/07/17	25	17.80	0	0.00	17.80	25	8,014	0.31%
2018/07/12	0	0.00	3	17.72	17.75	-3	8,122	-0.04%
2018/07/06	33	17.52	0	0.00	17.55	33	8,193	0.40%
2018/07/05	3	17.55	67	17.60	17.60	-64	8,171	-0.78%
2018/07/04	10	17.60	1	17.55	17.60	9	8,233	0.11%
2018/07/03	33	17.50	0	0.00	17.50	33	8,303	0.40%
2018/06/29	1	17.50	0.1	17.75	17.75	1	8,203	0.01%
2018/06/28	1	17.50	27	17.50	17.50	-26	8,117	-0.32%
2018/06/27	32	17.53	0	0.00	17.50	32	8,061	0.40%
2018/06/26	10	17.55	0	0.00	17.55	10	7,998	0.13%
2018/06/25	8	17.61	0	0.00	17.60	8	7,908	0.10%
2018/06/22	11	17.55	0	0.00	17.55	11	7,893	0.14%
2018/06/21	21	17.63	0	0.00	17.60	21	7,786	0.27%
2018/06/20	1	17.60	0	0.00	17.65	1	7,829	0.01%
2018/06/19	4	17.71	0	0.00	17.60	4	7,755	0.05%
2018/06/15	2	17.80	2	17.85	17.85	0	7,568	0.00%
2018/06/14	1	17.85	0	0.00	17.80	1	7,344	0.01%
2018/06/13	0	0.00	50	18.00	18.05	-50	7,274	-0.69%
2018/06/12	0	0.00	50	18.00	18.05	-50	7,514	-0.67%
2018/06/11	0	0.00	40	18.05	18.05	-40	7,448	-0.54%
2018/06/08	0	0.00	1	18.00	18.05	-1	7,394	-0.01%
2018/06/06	1	17.95	0	0.00	17.95	1	7,347	0.01%
2018/06/05	0	0.00	20	17.95	17.95	-20	7,344	-0.27%
2018/06/04	2	17.80	0	0.00	17.80	2	7,283	0.03%
2018/06/01	1	17.70	0	0.00	17.80	1	7,288	0.01%
2018/05/31	11	17.65	1	17.65	17.90	10	7,237	0.14%
2018/05/30	20	17.70	0	0.00	17.65	20	6,865	0.29%
2018/05/29	1	17.80	5.4	17.86	17.90	-4.4	6,737	-0.07%
2018/05/25	6	17.75	0	0.00	17.75	6	6,837	0.09%
2018/05/24	118	17.75	0.1	17.75	17.75	118	6,835	1.73%	大買/鉅額交易
2018/05/23	52	17.79	0	0.00	17.75	52	6,889	0.75%
2018/05/22	14	17.87	0	0.00	17.80	14	6,857	0.20%
2018/05/21	3	17.80	0	0.00	17.90	3	6,942	0.04%
2018/05/18	8	17.80	0	0.00	17.80	8	7,018	0.11%
2018/05/17	30	17.95	0	0.00	17.90	30	7,132	0.42%
2018/05/16	0	0.00	1	17.90	17.90	-1	7,183	-0.01%
2018/05/15	0	0.00	3	17.97	18.00	-3	7,410	-0.04%
2018/05/14	0	0.00	2	17.90	17.90	-2	7,812	-0.03%
2018/05/11	0	0.00	1	17.85	17.85	-1	8,016	-0.01%
2018/05/09	3	17.75	0	0.00	17.75	3	8,278	0.04%
2018/05/08	5	17.75	1	17.80	17.80	4	8,549	0.05%
2018/05/07	0	0.00	1.3	17.84	17.75	-1.3	8,590	-0.02%
2018/05/04	10	17.80	0	0.00	17.80	10	8,630	0.12%
2018/05/03	5	17.90	0	0.00	17.90	5	8,633	0.06%
2018/05/02	12	17.95	2	17.98	18.00	10	8,694	0.12%
2018/04/30	10	17.85	0	0.00	17.95	10	8,689	0.12%
2018/04/27	1	17.75	5	17.84	17.85	-4	8,665	-0.05%
2018/04/26	0	0.00	24	17.80	17.85	-24	8,693	-0.28%
2018/04/25	10	17.70	1	17.75	17.80	9	8,686	0.10%
2018/04/24	0	0.00	3	17.75	17.75	-3	8,746	-0.03%
2018/04/23	10	17.80	3	17.80	17.80	7	8,847	0.08%
2018/04/20	10	17.75	0	0.00	17.75	10	8,867	0.11%
2018/04/19	3	17.82	0	0.00	17.85	3	8,890	0.03%
2018/04/18	0	0.00	1	17.75	17.75	-1	8,876	-0.01%
2018/04/17	1	17.60	51.4	17.60	17.75	-50.4	8,923	-0.57%
2018/04/16	60.3	17.77	0	0.00	17.75	60.3	8,924	0.68%
2018/04/13	1	17.80	0	0.00	17.80	1	9,015	0.01%
2018/04/12	1	17.70	11	17.80	17.80	-10	9,163	-0.11%
2018/04/11	50	17.80	1	17.70	17.75	49	9,331	0.53%
2018/04/10	0	0.00	21	17.75	17.80	-21	9,366	-0.22%
2018/04/09	0	0.00	34	17.60	17.65	-34	9,334	-0.36%
2018/04/02	0	0.00	10	17.55	17.55	-10	9,337	-0.11%
2018/03/30	0	0.00	43	17.55	17.60	-43	9,444	-0.46%
2018/03/29	7	17.50	0	0.00	17.50	7	9,405	0.07%
2018/03/28	3	17.53	0	0.00	17.55	3	9,340	0.03%
2018/03/27	0	0.00	10.7	17.60	17.60	-10.7	9,378	-0.11%
2018/03/26	0	0.00	1	17.40	17.45	-1	9,332	-0.01%
2018/03/23	23	17.41	0	0.00	17.45	23	9,329	0.25%
2018/03/22	3	17.58	0	0.00	17.60	3	9,279	0.03%
2018/03/21	5	17.55	0	0.00	17.60	5	9,264	0.05%
2018/03/20	1	17.50	1	17.50	17.55	0	9,377	0.00%
2018/03/19	1	17.55	6.2	17.56	17.60	-5.2	9,332	-0.06%
2018/03/16	5	17.35	20	17.50	17.60	-15	9,311	-0.16%
2018/03/15	13	17.41	0.2	17.45	17.40	12.8	9,048	0.14%
2018/03/14	0	0.00	4	17.46	17.45	-4	9,037	-0.04%
2018/03/13	0	0.00	5	17.40	17.45	-5	9,082	-0.06%
2018/03/12	0	0.00	15	17.33	17.35	-15	8,968	-0.17%
2018/03/09	1	17.25	1	17.25	17.25	0	8,979	0.00%
2018/03/05	11	16.98	0	0.00	16.95	11	9,444	0.12%
2018/03/02	3	17.02	0	0.00	17.00	3	9,392	0.03%
2018/03/01	2	17.10	0	0.00	17.10	2	9,351	0.02%
2018/02/27	12	17.20	0	0.00	17.20	12	9,260	0.13%
2018/02/26	7	17.19	1	17.10	17.15	6	9,153	0.07%
2018/02/23	3	16.93	2.1	16.98	17.05	0.9	9,122	0.01%
2018/02/22	1	16.90	0	0.00	16.95	1	9,212	0.01%
2018/02/21	1	16.90	0	0.00	16.95	1	9,319	0.01%
2018/02/07	10	16.80	1	16.85	16.90	9	8,990	0.10%
2018/02/06	10	16.68	140	16.65	16.60	-130	8,789	-1.48%	大賣/鉅額交易
2018/02/05	3	17.15	0	0.00	17.10	3	8,392	0.04%
2018/02/02	5	17.30	0	0.00	17.40	5	8,225	0.06%
2018/01/31	0	0.00	10	17.20	17.40	-10	8,104	-0.12%
2018/01/29	0	0.00	21	17.40	17.40	-21	7,743	-0.27%
2018/01/26	0	0.00	10	17.35	17.35	-10	7,665	-0.13%
2018/01/25	3	17.38	40	17.35	17.40	-37	7,627	-0.49%
2018/01/24	4	17.25	10	17.30	17.25	-6	7,529	-0.08%
2018/01/23	0	0.00	10	17.35	17.40	-10	7,525	-0.13%
2018/01/22	73	17.33	10.2	17.40	17.40	62.8	7,520	0.84%
2018/01/19	2	17.43	0	0.00	17.45	2	7,476	0.03%
2018/01/18	0	0.00	26.1	17.55	17.50	-26.1	7,445	-0.35%
2018/01/17	0	0.00	4	17.50	17.50	-4	7,373	-0.05%
2018/01/16	0	0.00	10	17.30	17.40	-10	7,316	-0.14%
2018/01/15	6	17.25	6	17.32	17.35	0	7,314	0.00%
2018/01/11	2	17.15	0	0.00	17.25	2	7,314	0.03%
2018/01/10	0	0.00	0.8	17.25	17.30	-0.8	7,440	-0.01%
2018/01/09	5	17.25	0	0.00	17.30	5	7,418	0.07%
2018/01/08	20	17.25	2	17.30	17.30	18	7,430	0.24%
2018/01/05	2	17.08	7	17.01	17.15	-5	7,285	-0.07%
2018/01/04	0	0.00	13.1	16.90	16.95	-13.1	7,233	-0.18%
2018/01/02	0	0.00	10	16.75	16.85	-10	7,223	-0.14%