華南金 (2880)-元大-台中中港券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
23.65
漲跌
▲0.25
漲幅
+1.07%
成交量
64,149張
產業
上市金融類股
1538人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－元大-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	22.8	23.88	4	23.88	23.65	18.7	12,038	0.16%
2024/04/29	2	23.20	0.8	23.30	23.40	1.2	11,047	0.01%
2024/04/26	1	22.60	0	0.00	22.55	1	10,608	0.01%
2024/04/25	0.1	22.60	0	0.00	22.50	0.1	10,607	0.00%
2024/04/24	2	22.85	0	0.00	22.85	2	10,530	0.02%
2024/04/23	0	0.00	20	22.85	22.95	-20	10,765	-0.19%
2024/04/22	0	0.00	5	22.65	22.75	-5	10,871	-0.05%
2024/04/18	2	22.55	0	0.00	22.65	2	10,495	0.02%
2024/04/17	0	0.00	46	22.50	22.45	-46	10,422	-0.44%
2024/04/16	0	0.00	200	22.40	22.40	-200	10,148	-1.97%	大賣/鉅額交易
2024/04/15	0	0.00	5	23.00	22.95	-5	9,885	-0.05%
2024/04/12	0.4	23.05	2	23.00	23.00	-1.6	9,824	-0.02%
2024/04/03	35	23.03	0	0.00	22.85	35	9,417	0.37%
2024/03/28	5	22.80	0.2	22.90	22.90	4.8	9,127	0.05%
2024/03/27	5	23.00	0.2	23.05	23.00	4.8	9,025	0.05%
2024/03/26	0.4	22.99	0	0.00	23.05	0.4	9,034	0.00%
2024/03/21	1	22.90	0	0.00	23.00	1	8,805	0.01%
2024/03/20	11.2	22.51	2	22.60	22.55	9.2	8,693	0.11%
2024/03/19	0	0.00	1.9	22.93	22.80	-1.9	8,611	-0.02%
2024/03/18	0	0.00	3	22.93	22.95	-3	8,441	-0.04%
2024/03/15	1	22.80	48	22.85	23.00	-47	8,256	-0.57%
2024/03/14	0	22.65	17	22.61	22.80	-17	7,861	-0.22%
2024/03/13	29	22.05	2.1	22.08	22.15	26.9	7,452	0.36%
2024/03/12	10	22.00	0.2	22.00	22.05	9.8	7,346	0.13%
2024/03/11	0	0.00	3	22.10	22.00	-3	7,352	-0.04%
2024/03/05	3	21.73	0	0.00	21.70	3	7,926	0.04%
2024/03/04	1	21.75	0	0.00	21.75	1	7,954	0.01%
2024/03/01	0.4	21.85	0	0.00	21.85	0.4	8,074	0.00%
2024/02/29	1	21.80	8	21.91	22.00	-7	8,180	-0.09%
2024/02/27	1	21.70	4	21.75	21.85	-3	8,013	-0.04%
2024/02/23	3	21.72	1	21.75	21.75	2	7,966	0.03%
2024/02/22	0.1	21.75	50.2	21.75	21.70	-50.1	8,148	-0.61%
2024/02/21	2.1	21.85	0	0.00	21.80	2.1	8,156	0.03%
2024/02/19	0.2	21.83	1	21.85	21.90	-0.8	8,389	-0.01%
2024/02/16	0	21.75	0	0.00	21.75	0	8,616	0.00%
2024/02/15	0.9	21.77	9	21.60	21.75	-8.1	8,605	-0.09%
2024/02/05	0.7	21.90	0	0.00	21.75	0.7	8,515	0.01%
2024/02/02	3.1	21.74	0	0.00	21.90	3.1	8,448	0.04%
2024/01/31	0.1	21.65	0	0.00	21.60	0.1	8,431	0.00%
2024/01/30	2	21.50	0	0.00	21.50	2	8,387	0.02%
2024/01/29	0	0.00	3	21.70	21.75	-3	8,452	-0.04%
2024/01/24	0.1	21.45	0	0.00	21.40	0.1	8,466	0.00%
2024/01/23	0.5	21.30	8	21.26	21.35	-7.5	8,485	-0.09%
2024/01/22	1.3	21.27	14	21.25	21.25	-12.7	8,592	-0.15%
2024/01/19	1	21.20	0	0.00	21.20	1	8,570	0.01%
2024/01/18	2	21.15	0	0.00	21.10	2	8,609	0.02%
2024/01/17	1	21.15	0	0.00	21.05	1	8,642	0.01%
2024/01/16	0.1	21.55	0	0.00	21.45	0.1	8,394	0.00%
2024/01/15	1	21.95	0	0.00	21.85	1	8,238	0.01%
2024/01/12	30	22.05	0.1	22.05	22.00	29.9	8,368	0.36%
2024/01/09	0	22.10	0	0.00	21.95	0	8,369	0.00%
2024/01/08	0.3	22.15	0	0.00	22.20	0.3	8,386	0.00%
2024/01/05	0.3	22.05	0	0.00	22.05	0.3	8,390	0.00%
2024/01/04	0.3	22.05	0	0.00	22.00	0.3	8,524	0.00%
2024/01/03	0.3	22.01	0	0.00	22.00	0.3	8,763	0.00%
2024/01/02	0.3	22.30	0	0.00	22.35	0.3	8,734	0.00%
2023/12/29	0.3	22.25	0	0.00	22.35	0.3	8,785	0.00%
2023/12/20	6.3	22.00	0	0.00	21.90	6.3	9,149	0.07%
2023/12/19	0.1	22.15	0	0.00	22.20	0.1	9,049	0.00%
2023/12/18	0.2	22.25	0	0.00	22.35	0.2	9,185	0.00%
2023/12/15	0	0.00	7.2	22.38	22.25	-7.2	9,172	-0.08%
2023/12/14	0	0.00	34.1	22.34	22.40	-34.1	9,009	-0.38%
2023/12/13	0.2	22.15	0	0.00	22.20	0.2	8,829	0.00%
2023/12/11	0	0.00	0.9	22.05	22.20	-0.9	9,087	-0.01%
2023/12/07	0.4	21.99	0	0.00	22.00	0.4	9,126	0.00%
2023/12/05	0	0.00	2	21.93	22.00	-2	9,092	-0.02%
2023/12/01	3	22.00	0	0.00	21.95	3	9,145	0.03%
2023/11/30	1	22.10	0	0.00	22.25	1	9,118	0.01%
2023/11/29	0	0.00	12	22.15	22.05	-12	8,298	-0.14%
2023/11/28	0	22.00	2.5	22.00	22.10	-2.5	8,178	-0.03%
2023/11/24	1	21.75	2	21.80	21.90	-1	8,357	-0.01%
2023/11/23	0.3	21.70	0	0.00	21.80	0.3	8,388	0.00%
2023/11/22	1	21.75	0.2	21.70	21.80	0.8	8,363	0.01%
2023/11/21	2	21.60	5	21.78	21.85	-3	8,432	-0.04%
2023/11/20	0.3	21.55	0	0.00	21.60	0.3	8,468	0.00%
2023/11/17	0.1	21.57	7	21.62	21.60	-6.9	8,529	-0.08%
2023/11/16	0	0.00	15.6	21.45	21.50	-15.6	8,413	-0.19%
2023/11/15	0.3	21.20	1.1	21.29	21.45	-0.8	8,316	-0.01%
2023/11/14	0	21.00	0	0.00	21.00	0	8,166	0.00%
2023/11/13	0.5	20.95	0	0.00	20.95	0.5	8,343	0.01%
2023/11/10	1.5	20.80	0	0.00	20.90	1.5	8,559	0.02%
2023/11/09	1.7	20.80	0	0.00	20.75	1.7	8,701	0.02%
2023/11/08	1.8	20.83	0	0.00	20.85	1.8	8,821	0.02%
2023/11/07	0	0.00	2	20.85	20.90	-2	8,850	-0.02%
2023/11/06	1	20.95	0	0.00	20.95	1	8,959	0.01%
2023/11/03	0.5	20.70	0	0.00	20.85	0.5	8,904	0.01%
2023/11/02	0.2	20.50	0	0.00	20.60	0.2	8,963	0.00%
2023/11/01	1	20.35	0	0.00	20.40	1	8,986	0.01%
2023/10/31	0	20.45	0	0.00	20.30	0	9,086	0.00%
2023/10/30	0.5	20.40	0	0.00	20.30	0.5	9,213	0.01%
2023/10/27	0.5	20.45	1	20.30	20.45	-0.5	9,210	-0.01%
2023/10/26	2.5	20.33	0	0.00	20.25	2.5	9,321	0.03%
2023/10/25	4.7	20.36	24	20.40	20.40	-19.3	9,265	-0.21%
2023/10/24	3.3	20.45	0	0.00	20.40	3.3	9,230	0.04%
2023/10/23	1	20.50	1	20.50	20.50	0	9,231	0.00%
2023/10/20	1.1	20.50	2	20.65	20.50	-0.9	9,209	-0.01%
2023/10/19	0.3	20.85	0	0.00	20.75	0.3	9,104	0.00%
2023/10/18	0.3	20.95	0.2	21.00	20.80	0.1	9,079	0.00%
2023/10/17	2.3	20.88	0.1	20.95	20.95	2.2	9,086	0.02%
2023/10/16	2.3	20.91	1	21.00	21.00	1.3	9,076	0.01%
2023/10/13	1	20.95	0	0.00	20.95	1	9,080	0.01%
2023/10/11	2	20.75	4	20.83	21.00	-2	9,086	-0.02%
2023/10/06	8	20.50	0	0.00	20.55	8	8,898	0.09%
2023/10/05	21.5	20.30	0	0.00	20.30	21.5	8,934	0.24%
2023/10/04	4.1	20.23	0	0.00	20.20	4.1	8,920	0.05%
2023/10/03	7.6	20.50	0	0.00	20.45	7.6	8,707	0.09%
2023/10/02	1.6	20.59	0	0.00	20.55	1.6	8,817	0.02%
2023/09/28	1	20.60	0	0.00	20.50	1	9,148	0.01%
2023/09/27	3.4	20.56	0	0.00	20.50	3.4	9,172	0.04%
2023/09/26	21.8	20.51	0	0.00	20.55	21.8	9,154	0.24%
2023/09/25	1	20.80	0	0.00	20.75	1	9,020	0.01%
2023/09/22	2	20.65	1	20.65	20.70	1	9,164	0.01%
2023/09/21	24.3	20.63	0	0.00	20.60	24.3	9,204	0.26%
2023/09/20	0	0.00	1	20.85	20.90	-1	9,068	-0.01%
2023/09/19	15	20.95	0	0.00	20.85	15	9,071	0.17%
2023/09/18	0.1	21.00	0	0.00	20.95	0.1	9,082	0.00%
2023/09/15	0	0.00	0.1	21.20	21.00	-0.1	9,141	0.00%
2023/09/14	0.1	21.05	0	0.00	21.20	0.1	9,011	0.00%
2023/09/13	0	20.90	0	0.00	20.90	0	8,930	0.00%
2023/09/12	0.1	20.80	0	0.00	20.90	0.1	9,069	0.00%
2023/09/11	0.1	20.75	0	0.00	20.75	0.1	9,029	0.00%
2023/09/08	5.4	20.57	0	0.00	20.55	5.4	8,994	0.06%
2023/09/07	4.2	20.50	0	0.00	20.50	4.2	9,070	0.05%
2023/09/06	4.4	20.56	0	0.00	20.50	4.4	9,038	0.05%
2023/09/05	7.2	20.75	0	0.00	20.65	7.2	9,004	0.08%
2023/09/04	10.2	20.70	1	20.70	20.70	9.2	9,002	0.10%
2023/09/01	1.2	20.70	0	0.00	20.60	1.2	9,050	0.01%
2023/08/31	25.3	20.60	0	0.00	20.50	25.3	9,070	0.28%
2023/08/30	1.1	20.85	0	0.00	20.85	1.1	8,620	0.01%
2023/08/29	1.1	20.71	0	0.00	20.70	1.1	8,741	0.01%
2023/08/28	0.1	20.89	0	0.00	20.80	0.1	8,757	0.00%
2023/08/25	21.5	20.60	0	0.00	20.60	21.5	9,983	0.22%
2023/08/24	6	20.71	0	0.00	20.70	6	10,088	0.06%
2023/08/23	14.5	20.82	0	0.00	20.80	14.5	10,050	0.14%
2023/08/22	31.1	20.95	0	0.00	20.90	31.1	10,047	0.31%
2023/08/21	1	20.90	0	0.00	20.90	1	10,108	0.01%
2023/08/18	0.5	20.89	0.1	20.95	20.80	0.5	10,119	0.00%
2023/08/17	9.3	20.83	0	0.00	20.85	9.3	10,146	0.09%
2023/08/16	15.3	21.64	0	0.00	21.60	15.3	10,018	0.15%
2023/08/15	3	22.00	0	0.00	21.90	3	9,945	0.03%
2023/08/14	2.3	22.11	0	0.00	22.15	2.3	9,949	0.02%
2023/08/09	0	0.00	2	22.35	22.30	-2	10,027	-0.02%
2023/08/08	8	22.16	0	0.00	22.10	8	10,034	0.08%
2023/08/07	30	22.10	0	0.00	22.25	30	9,991	0.30%
2023/08/04	3.2	22.17	0	0.00	22.25	3.2	10,055	0.03%
2023/08/02	14.1	22.18	0	0.00	22.15	14.1	10,028	0.14%
2023/08/01	2	22.40	1	22.50	22.55	1	9,979	0.01%
2023/07/31	0	0.00	30	22.40	22.25	-30	9,921	-0.30%
2023/07/28	4.1	22.20	0	0.00	22.20	4.1	9,898	0.04%
2023/07/27	10	22.25	0	0.00	22.30	10	9,934	0.10%
2023/07/26	0	0.00	1	22.05	22.20	-1	10,146	-0.01%
2023/07/25	0.1	22.05	0	0.00	22.10	0.1	11,061	0.00%
2023/07/24	1	22.00	1	22.00	21.90	0	11,060	0.00%
2023/07/21	2	22.10	1	22.20	22.10	1	11,092	0.01%
2023/07/19	3	22.15	0	0.00	22.10	3	11,039	0.03%
2023/07/18	0.3	22.22	0	0.00	22.15	0.3	11,021	0.00%
2023/07/17	0	22.10	0	0.00	22.20	0	11,000	0.00%
2023/07/14	0.1	21.95	0	0.00	22.05	0.1	10,992	0.00%
2023/07/13	0.1	21.95	0	0.00	21.85	0.1	10,937	0.00%
2023/07/12	0.2	21.85	0	0.00	21.85	0.2	10,975	0.00%
2023/07/11	0.1	21.85	0	0.00	21.80	0.1	10,956	0.00%
2023/07/10	6.1	21.45	0	0.00	21.40	6.1	10,960	0.06%
2023/07/07	26.2	21.39	0	0.00	21.40	26.2	10,921	0.24%
2023/07/06	30.1	21.78	0	0.00	21.60	30.1	10,801	0.28%
2023/07/05	34	22.01	0	0.00	22.00	34	10,449	0.33%
2023/07/04	13	22.08	0	0.00	22.05	13	10,363	0.13%
2023/07/03	16	22.10	1	22.15	22.10	15	10,402	0.14%
2023/06/30	21.1	22.10	0	0.00	22.20	21.1	10,462	0.20%
2023/06/29	0	22.25	0	0.00	22.15	0	10,317	0.00%
2023/06/28	11	22.15	0	0.00	22.15	11	10,277	0.11%
2023/06/27	1	22.25	7	22.25	22.20	-6	10,251	-0.06%
2023/06/26	2.1	22.25	0	0.00	22.25	2.1	10,263	0.02%
2023/06/21	0.1	22.30	0	0.00	22.35	0.1	10,281	0.00%
2023/06/20	0.1	22.34	0	0.00	22.25	0.1	10,383	0.00%
2023/06/19	0	22.20	0.1	22.35	22.35	-0.1	10,418	0.00%
2023/06/16	17.5	22.29	0	0.00	22.20	17.5	10,438	0.17%
2023/06/15	0.1	22.40	2	22.40	22.40	-1.9	10,337	-0.02%
2023/06/14	0	22.40	0	0.00	22.45	0	10,473	0.00%
2023/06/13	2.1	22.30	0	0.00	22.45	2.1	10,744	0.02%
2023/06/12	1	22.30	0	0.00	22.30	1	10,905	0.01%
2023/06/09	0	22.30	0	0.00	22.25	0	11,120	0.00%
2023/06/08	11.1	22.25	0	0.00	22.35	11.1	11,180	0.10%
2023/06/07	0	22.35	0	0.00	22.40	0	11,297	0.00%
2023/06/06	0	22.45	0	0.00	22.35	0	11,312	0.00%
2023/06/05	1.1	22.40	0	0.00	22.40	1.1	11,368	0.01%
2023/06/02	0	22.25	0	0.00	22.30	0	11,361	0.00%
2023/06/01	10	22.10	0	0.00	22.20	10	11,280	0.09%
2023/05/31	0	22.25	0	0.00	22.25	0	11,234	0.00%
2023/05/30	10.1	22.18	5	22.20	22.25	5.1	10,021	0.05%
2023/05/29	13	22.24	0	0.00	22.20	13	10,002	0.13%
2023/05/26	10	22.15	0	0.00	22.25	10	9,945	0.10%
2023/05/25	20	22.33	0.3	22.40	22.30	19.7	9,922	0.20%
2023/05/24	72	22.55	0	0.00	22.55	72	9,900	0.73%
2023/05/23	0.1	22.60	2	22.60	22.65	-1.9	9,887	-0.02%
2023/05/22	2.7	22.65	0	0.00	22.65	2.7	9,796	0.03%
2023/05/19	0	22.50	15	22.70	22.75	-15	9,738	-0.15%
2023/05/18	0	0.00	13	22.55	22.55	-13	9,576	-0.14%
2023/05/17	0	22.18	0	0.00	22.35	0	9,499	0.00%
2023/05/15	1.3	21.85	0	0.00	21.95	1.3	9,289	0.01%
2023/05/12	4.1	21.95	0	0.00	21.90	4.1	9,310	0.04%
2023/05/11	1	22.05	0	0.00	22.10	1	9,303	0.01%
2023/05/10	0	22.10	0	0.00	22.20	0	9,272	0.00%
2023/05/09	0	22.00	0	0.00	22.05	0	9,211	0.00%
2023/05/08	2	21.93	22	22.00	22.00	-20	9,272	-0.22%
2023/05/05	1	21.95	0	0.00	22.00	1	9,200	0.01%
2023/05/04	0.3	21.87	0	0.00	21.95	0.3	9,216	0.00%
2023/05/03	1.1	21.86	5	21.90	21.85	-3.9	9,195	-0.04%
2023/05/02	5.1	21.83	0	0.00	21.90	5.1	9,429	0.05%
2023/04/28	26	21.93	22	21.81	21.90	4	9,633	0.04%
2023/04/27	0	22.95	0	0.00	22.80	0	8,832	0.00%
2023/04/26	0	22.85	0	0.00	22.95	0	8,896	0.00%
2023/04/25	0	22.95	5	22.75	22.80	-5	8,962	-0.06%
2023/04/24	0	22.81	0	0.00	22.85	0	9,083	0.00%
2023/04/21	0	22.79	0	0.00	22.80	0	9,307	0.00%
2023/04/20	0.1	22.80	1	22.75	22.75	-1	9,398	-0.01%
2023/04/19	0	22.75	1	22.85	22.80	-1	9,707	-0.01%
2023/04/18	4	22.65	0	0.00	22.70	4	9,668	0.04%
2023/04/17	1	22.75	0	0.00	22.70	1	9,663	0.01%
2023/04/14	0	22.70	0	0.00	22.80	0	9,598	0.00%
2023/04/13	1	22.65	0	0.00	22.70	1	9,682	0.01%
2023/04/12	0	22.70	0.1	22.75	22.55	-0.1	9,657	0.00%
2023/04/11	0.1	22.60	0	0.00	22.65	0.1	9,705	0.00%
2023/04/10	0	22.55	0	0.00	22.50	0	9,680	0.00%
2023/04/07	0	22.45	0.8	22.45	22.45	-0.8	9,662	-0.01%
2023/04/06	0	22.40	1	22.35	22.50	-1	9,663	-0.01%
2023/03/31	0	0.00	40	22.40	22.35	-40	9,602	-0.42%
2023/03/30	0.1	22.25	0	0.00	22.20	0.1	9,499	0.00%
2023/03/29	0.1	22.20	0	0.00	22.30	0.1	9,525	0.00%
2023/03/28	0	22.15	0	0.00	22.15	0	9,641	0.00%
2023/03/27	1	22.05	0	0.00	22.10	1	9,761	0.01%
2023/03/24	0.2	22.08	0	0.00	22.10	0.2	9,921	0.00%
2023/03/23	21.2	21.92	0	0.00	22.05	21.2	9,859	0.21%
2023/03/22	0.1	22.05	0	0.00	22.05	0.1	9,783	0.00%
2023/03/21	0.3	21.78	0	0.00	21.75	0.3	9,835	0.00%
2023/03/20	12	21.41	33	21.35	21.45	-21	9,787	-0.21%
2023/03/17	24	21.60	0.1	21.75	21.65	23.9	9,778	0.24%
2023/03/16	7	21.56	4	21.65	21.55	3	9,654	0.03%
2023/03/15	8.5	21.98	0	0.00	21.95	8.5	9,537	0.09%
2023/03/14	3.1	22.20	0	0.00	22.15	3.1	9,431	0.03%
2023/03/10	1.1	22.61	5	22.60	22.60	-3.9	9,132	-0.04%
2023/03/09	0.1	22.90	0	0.00	22.80	0.1	9,110	0.00%
2023/03/08	2	22.88	0	0.00	22.90	2	9,380	0.02%
2023/03/07	0.1	22.99	0	0.00	23.05	0.1	9,353	0.00%
2023/03/06	0.1	22.85	1	22.95	22.90	-0.9	9,487	-0.01%
2023/03/03	1.1	22.75	0	0.00	22.75	1.1	9,570	0.01%
2023/03/02	1	22.75	0	0.00	22.75	1	9,626	0.01%
2023/03/01	0.1	22.85	0	0.00	22.85	0.1	9,629	0.00%
2023/02/24	0	23.00	1	22.95	22.85	-1	9,437	-0.01%
2023/02/23	0	23.00	0	0.00	22.95	0	9,392	0.00%
2023/02/22	0.1	22.90	0	0.00	22.95	0.1	9,382	0.00%
2023/02/16	0	0.00	1	22.90	22.80	-1	9,756	-0.01%
2023/02/15	2.4	22.81	1.1	22.76	22.75	1.3	9,975	0.01%
2023/02/14	2	22.90	0.9	22.90	23.00	1.1	9,927	0.01%
2023/02/13	2	22.75	0	0.00	22.75	2	9,939	0.02%
2023/02/10	0.1	22.65	0	0.00	22.70	0.1	9,897	0.00%
2023/02/08	10.3	22.60	0	0.00	22.60	10.3	9,868	0.10%
2023/02/07	1.9	22.65	0	0.00	22.60	1.9	9,878	0.02%
2023/02/06	1	22.70	4	22.60	22.60	-3	9,844	-0.03%
2023/02/03	4.1	22.83	0	0.00	22.75	4.1	9,790	0.04%
2023/02/02	0	0.00	1	22.80	22.80	-1	9,861	-0.01%
2023/02/01	2	22.80	0	0.00	22.90	2	9,863	0.02%
2023/01/31	1.1	23.00	0	0.00	22.75	1.1	9,935	0.01%
2023/01/30	0	0.00	1.4	23.04	23.40	-1.4	9,757	-0.01%
2023/01/17	0.1	23.20	0	0.00	22.95	0.1	9,472	0.00%
2023/01/10	2	23.25	0	0.00	23.50	2	9,402	0.02%
2023/01/09	0	0.00	4.2	23.34	23.40	-4.2	9,458	-0.04%
2023/01/04	0.1	22.65	1.4	22.70	22.65	-1.3	9,605	-0.01%
2022/12/30	0	0.00	5	22.55	22.45	-5	9,725	-0.05%
2022/12/29	3	22.35	0	0.00	22.30	3	9,801	0.03%
2022/12/28	0.1	22.55	0	0.00	22.45	0.1	9,787	0.00%
2022/12/27	0	0.00	1.1	22.60	22.70	-1.1	9,878	-0.01%
2022/12/22	0	0.00	0.3	22.75	22.75	-0.3	10,289	0.00%
2022/12/21	0	0.00	5	22.70	22.65	-5	10,575	-0.05%
2022/12/20	0.1	22.65	0	0.00	22.80	0.1	10,693	0.00%
2022/12/16	3.2	22.46	4	22.73	22.65	-0.8	10,580	-0.01%
2022/12/15	1.1	22.70	0	0.00	22.70	1.1	10,575	0.01%
2022/12/14	0	0.00	23	22.70	22.70	-23	10,663	-0.22%
2022/12/13	3	22.35	0	0.00	22.35	3	10,604	0.03%
2022/12/12	0	0.00	20	22.65	22.70	-20	10,535	-0.19%
2022/12/09	0	0.00	20	22.60	22.65	-20	10,887	-0.18%
2022/12/06	0.1	22.25	10	22.30	22.05	-10	10,870	-0.09%
2022/12/05	2	22.30	0	0.00	22.25	2	10,831	0.02%
2022/12/01	0.1	22.60	0	0.00	22.80	0.1	10,914	0.00%
2022/11/30	0	0.00	0.1	22.55	22.70	-0.1	10,886	0.00%
2022/11/28	0.2	22.15	0	0.00	22.05	0.2	10,557	0.00%
2022/11/24	0	0.00	1	22.30	22.35	-1	10,496	-0.01%
2022/11/18	1.1	21.66	0	0.00	21.70	1.1	10,464	0.01%
2022/11/16	13.1	22.03	0	0.00	22.05	13.1	10,485	0.13%
2022/11/15	0.1	22.20	1	22.40	22.35	-1	10,420	-0.01%
2022/11/14	0.1	22.30	1	22.40	22.25	-0.9	10,356	-0.01%
2022/11/11	0	0.00	9	22.04	22.25	-9	10,158	-0.09%
2022/11/10	0	21.75	0	0.00	21.60	0	10,015	0.00%
2022/11/09	1	21.80	15	21.80	21.85	-14	10,054	-0.14%
2022/11/08	0.1	21.50	5	21.60	21.60	-5	10,101	-0.05%
2022/11/04	0.1	20.87	1	21.15	21.30	-0.9	10,652	-0.01%
2022/11/03	6	20.86	0	0.00	20.85	6	11,339	0.05%
2022/11/01	0	0.00	1	21.30	21.40	-1	11,798	-0.01%
2022/10/31	0	0.00	16	21.20	21.05	-16	11,907	-0.13%
2022/10/28	0.1	21.23	0	0.00	21.05	0.1	11,889	0.00%
2022/10/26	9	21.15	1	21.30	21.20	8	11,905	0.07%
2022/10/25	5	20.90	1	21.05	21.10	4	11,906	0.03%
2022/10/24	0.1	20.90	3	21.00	20.80	-2.9	11,924	-0.02%
2022/10/21	0.2	20.55	4	20.63	20.80	-3.8	11,941	-0.03%
2022/10/20	2.1	19.96	90.2	20.49	20.40	-88.1	11,971	-0.74%
2022/10/19	1.2	20.51	0	0.00	20.30	1.2	11,752	0.01%
2022/10/18	3.5	20.51	2.7	20.57	20.55	0.8	11,730	0.01%
2022/10/17	6.1	20.47	4	20.40	20.45	2.1	11,714	0.02%
2022/10/14	6.1	20.81	0	0.00	20.80	6.1	11,648	0.05%
2022/10/13	6.2	20.85	0	0.00	20.80	6.2	11,588	0.05%
2022/10/12	70	21.70	0	0.00	21.60	70	11,377	0.62%
2022/10/11	4.3	21.68	0	0.00	21.50	4.3	11,351	0.04%
2022/10/07	0.1	22.10	0	0.00	22.00	0.1	11,329	0.00%
2022/10/06	0	0.00	0.1	22.15	22.30	-0.1	11,316	0.00%
2022/10/04	0.1	22.15	0	0.00	22.25	0.1	11,423	0.00%
2022/10/03	0.5	22.10	0	0.00	22.05	0.5	11,352	0.00%
2022/09/30	0	0.00	1	22.35	22.25	-1	11,278	-0.01%
2022/09/28	2	22.38	0	0.00	22.45	2	11,165	0.02%
2022/09/26	0	0.00	1	22.55	22.55	-1	10,916	-0.01%
2022/09/23	0.1	22.85	0	0.00	22.80	0.1	10,906	0.00%
2022/09/22	2.2	22.80	0	0.00	22.80	2.2	10,989	0.02%
2022/09/21	1	23.05	1	23.10	23.05	0	10,889	0.00%
2022/09/20	0	0.00	0.3	23.20	23.15	-0.3	10,823	0.00%
2022/09/19	2	23.30	0	0.00	23.10	2	10,861	0.02%
2022/09/16	0.2	23.15	2	23.20	23.40	-1.9	10,897	-0.02%
2022/09/14	1.4	22.98	0	0.00	22.90	1.4	10,586	0.01%
2022/09/13	1.6	23.19	0	0.00	23.20	1.6	10,705	0.01%
2022/09/12	0	0.00	4	23.15	23.25	-4	10,856	-0.04%
2022/09/08	0.1	22.95	12.4	22.90	23.00	-12.4	10,992	-0.11%
2022/09/07	1.5	22.93	0	0.00	22.80	1.5	11,111	0.01%
2022/09/01	1.1	22.82	0	0.00	22.85	1.1	11,220	0.01%
2022/08/29	2.1	22.90	0	0.00	22.95	2.1	10,973	0.02%
2022/08/26	2	23.20	0	0.00	23.20	2	10,937	0.02%
2022/08/25	1	23.15	0	0.00	23.15	1	10,978	0.01%
2022/08/24	5	22.89	0	0.00	22.85	5	11,046	0.05%
2022/08/23	0.1	23.10	0	0.00	22.90	0.1	11,387	0.00%
2022/08/22	0.3	23.25	0	0.00	23.20	0.3	11,472	0.00%
2022/08/19	3	23.30	0	0.00	23.35	3	11,564	0.03%
2022/08/15	1	23.60	10	23.60	23.60	-9	11,918	-0.08%
2022/08/11	1	23.30	4	23.40	23.40	-3	12,096	-0.02%
2022/08/10	32	24.30	98	24.15	24.35	-66	11,935	-0.55%
2022/08/09	12	23.80	15	23.82	23.90	-3	11,262	-0.03%
2022/08/08	2	23.48	11	23.40	23.50	-9	11,028	-0.08%
2022/08/03	1	22.90	0	0.00	23.00	1	11,125	0.01%
2022/08/02	1	22.90	0	0.00	23.10	1	11,197	0.01%
2022/08/01	1	23.00	0	0.00	23.25	1	11,344	0.01%
2022/07/29	4.1	22.90	0	0.00	23.10	4.1	11,403	0.04%
2022/07/28	1.1	23.00	3	23.07	23.05	-1.9	11,334	-0.02%
2022/07/27	0	0.00	1	22.75	22.80	-1	11,227	-0.01%
2022/07/26	0	0.00	1	22.35	22.35	-1	11,148	-0.01%
2022/07/21	0	0.00	2	21.88	22.10	-2	11,500	-0.02%
2022/07/19	1	21.70	0	0.00	21.75	1	11,751	0.01%
2022/07/18	3	21.65	0	0.00	21.75	3	11,891	0.03%
2022/07/15	1.6	21.61	0	21.70	21.45	1.5	12,051	0.01%
2022/07/13	1	21.80	3	21.85	22.00	-2	12,006	-0.02%
2022/07/12	9.2	21.37	0	0.00	21.40	9.2	12,138	0.08%
2022/07/11	0	0.00	0.1	22.25	21.85	-0.1	12,138	0.00%
2022/07/07	1.1	22.02	0	0.00	22.10	1.1	12,433	0.01%
2022/07/06	0.1	22.25	41	22.20	22.10	-40.9	12,479	-0.33%
2022/07/04	0.1	22.50	0	0.00	22.40	0.1	12,655	0.00%
2022/07/01	0	0.00	0.3	22.40	22.40	-0.3	12,965	0.00%
2022/06/29	2	23.00	0	0.00	23.00	2	13,125	0.02%
2022/06/27	0	0.00	1	23.35	23.15	-1	13,520	-0.01%
2022/06/24	0	0.00	4	23.30	23.15	-4	13,498	-0.03%
2022/06/21	0	0.00	2	22.90	23.05	-2	13,560	-0.01%
2022/06/20	15.1	22.57	0	0.00	22.25	15.1	13,523	0.11%
2022/06/17	2	22.60	0	0.00	22.65	2	13,356	0.01%
2022/06/16	1.1	23.00	1	23.20	22.90	0.1	13,196	0.00%
2022/06/15	2.1	22.90	2	23.20	23.05	0.1	13,302	0.00%
2022/06/13	1.9	22.80	0	0.00	22.75	1.9	13,591	0.01%
2022/06/10	0	0.00	6	23.20	23.20	-6	13,495	-0.04%
2022/06/08	0	23.45	0	0.00	23.45	0	13,584	0.00%
2022/06/07	0.3	23.40	0	0.00	23.25	0.3	13,725	0.00%
2022/06/06	0	0.00	1	23.50	23.50	-1	13,886	-0.01%
2022/06/02	2	23.20	22.5	23.45	23.45	-20.5	14,224	-0.14%
2022/06/01	0	0.00	3.6	23.50	23.45	-3.6	14,595	-0.02%
2022/05/31	2	23.75	0	0.00	23.80	2	14,638	0.01%
2022/05/30	20	23.65	2	23.88	23.95	18	14,318	0.13%
2022/05/27	0	0.00	12	23.50	23.60	-12	14,332	-0.08%
2022/05/26	0	0.00	19	23.10	23.15	-19	14,417	-0.13%
2022/05/25	0	0.00	31	23.08	23.20	-31	14,590	-0.21%
2022/05/23	1.1	22.52	0	22.90	22.85	1	14,608	0.01%
2022/05/19	2	22.23	0	0.00	22.40	2	14,552	0.01%
2022/05/18	0.3	22.15	4	22.55	22.90	-3.8	14,313	-0.03%
2022/05/17	0.1	22.10	0	0.00	22.00	0.1	14,125	0.00%
2022/05/16	2.1	21.87	3	22.10	21.90	-0.9	14,122	-0.01%
2022/05/13	2.1	21.90	0	0.00	21.90	2.1	14,073	0.01%
2022/05/12	5	21.87	0	0.00	21.80	5	14,082	0.04%
2022/05/11	3	22.23	0	0.00	22.35	3	13,909	0.02%
2022/05/10	4.1	22.07	0	0.00	22.35	4.1	13,929	0.03%
2022/05/09	2.5	22.40	0	0.00	22.20	2.5	14,031	0.02%
2022/05/06	8	22.76	0	0.00	22.85	8	14,106	0.06%
2022/04/29	2.1	23.60	0	0.00	23.75	2.1	14,605	0.01%
2022/04/28	0.5	23.26	0	0.00	23.50	0.5	14,821	0.00%
2022/04/27	0.1	23.65	0	0.00	23.45	0.1	14,698	0.00%
2022/04/26	5.3	23.63	1	23.70	23.85	4.3	14,591	0.03%
2022/04/25	2.5	23.14	2	23.05	23.15	0.5	14,463	0.00%
2022/04/22	1	23.15	4	23.46	23.65	-3	14,406	-0.02%
2022/04/21	12	23.41	0	0.00	23.40	12	14,478	0.08%
2022/04/20	2	23.55	0	0.00	23.90	2	14,506	0.01%
2022/04/19	2	23.85	0.8	23.75	23.60	1.2	14,591	0.01%
2022/04/18	1.2	23.49	19	23.69	23.55	-17.8	14,840	-0.12%
2022/04/15	0.1	24.25	0	0.00	24.25	0.1	14,736	0.00%
2022/04/14	12.6	24.62	0	0.00	24.40	12.6	14,804	0.09%
2022/04/13	1.1	24.86	5.6	25.06	25.10	-4.5	14,646	-0.03%
2022/04/12	1	24.85	1	24.85	24.90	0	14,592	0.00%
2022/04/11	2	25.18	1	25.40	25.05	1	14,518	0.01%
2022/04/08	3.1	24.75	2	24.88	25.10	1.1	14,398	0.01%
2022/04/07	7	24.94	0	0.00	24.60	7	14,322	0.05%
2022/04/06	1.4	24.89	3.2	24.92	25.20	-1.8	13,996	-0.01%
2022/04/01	2	24.35	0	0.00	24.40	2	13,831	0.01%
2022/03/31	1.1	24.40	4	24.42	24.35	-2.9	13,738	-0.02%
2022/03/30	0	0.00	2.5	23.89	23.90	-2.5	13,523	-0.02%
2022/03/25	1	23.55	0	0.00	23.65	1	13,233	0.01%
2022/03/24	0	0.00	2	23.73	23.80	-2	13,237	-0.02%
2022/03/23	5	23.50	3.7	23.57	23.80	1.3	13,200	0.01%
2022/03/22	1	23.30	0	0.00	23.35	1	13,010	0.01%
2022/03/21	0	0.00	0.1	23.35	23.25	-0.1	13,015	0.00%
2022/03/18	0	0.00	5	23.20	23.30	-5	12,995	-0.04%
2022/03/17	5	23.10	6	23.08	23.15	-1	12,807	-0.01%
2022/03/16	0	0.00	5	22.73	22.90	-5	12,580	-0.04%
2022/03/15	1.2	22.36	30	22.50	22.50	-28.8	12,488	-0.23%
2022/03/11	0	0.00	1	22.50	22.40	-1	12,537	-0.01%
2022/03/10	0	0.00	1	22.30	22.45	-1	12,579	-0.01%
2022/03/09	0.4	22.00	0	0.00	21.90	0.4	12,490	0.00%
2022/03/08	12	21.84	0	0.00	21.95	12	12,340	0.10%
2022/03/07	38	22.07	3	22.02	22.10	35	12,050	0.29%
2022/03/03	3	22.73	1.2	22.73	22.75	1.8	12,055	0.01%
2022/03/02	22	22.65	54	22.80	22.85	-32	12,185	-0.26%
2022/03/01	3	22.48	0	0.00	22.55	3	12,038	0.02%
2022/02/25	13	22.05	0	0.00	22.10	13	11,805	0.11%
2022/02/24	15.2	22.29	0	0.00	22.25	15.2	11,547	0.13%
2022/02/23	12	22.65	0	0.00	22.65	12	11,253	0.11%
2022/02/22	13.2	22.54	0	0.00	22.65	13.2	11,348	0.12%
2022/02/21	1	22.75	0	0.00	22.85	1	11,268	0.01%
2022/02/18	2.3	22.87	0	0.00	22.85	2.3	11,336	0.02%
2022/02/17	5	22.90	10	23.05	23.00	-5	11,369	-0.04%
2022/02/16	1	22.95	0	0.00	22.90	1	11,393	0.01%
2022/02/15	3	22.92	0	0.00	22.80	3	11,413	0.03%
2022/02/14	15.1	22.81	1.1	22.86	22.85	14	11,401	0.12%
2022/02/11	23.1	23.12	33	23.17	23.20	-10	11,318	-0.09%
2022/02/10	1	23.00	0	0.00	23.20	1	11,283	0.01%
2022/02/09	4	22.99	2	23.08	23.10	2	11,214	0.02%
2022/02/08	0	0.00	7.2	22.74	22.85	-7.2	10,936	-0.07%
2022/02/07	0	0.00	4	22.25	22.25	-4	10,705	-0.04%
2022/01/26	0.1	21.90	0	0.00	21.85	0.1	10,425	0.00%
2022/01/25	1	21.55	0	0.00	21.70	1	10,423	0.01%
2022/01/24	0	0.00	18	21.66	21.85	-18	10,230	-0.18%
2022/01/21	5.2	21.92	1	22.10	21.95	4.2	10,129	0.04%
2022/01/20	2	22.10	1	22.30	22.30	1	9,839	0.01%
2022/01/19	1	22.35	3	22.47	22.40	-2	9,743	-0.02%
2022/01/18	0	0.00	1	22.45	22.55	-1	9,734	-0.01%
2022/01/17	1	22.50	2.4	22.31	22.45	-1.4	9,626	-0.01%
2022/01/14	2	22.50	1.1	22.75	22.50	0.9	9,461	0.01%
2022/01/13	0	22.45	3.1	22.50	22.60	-3.1	9,286	-0.03%
2022/01/11	14	22.04	32	22.19	22.20	-18	8,965	-0.20%
2022/01/10	1	21.75	1.4	21.88	22.00	-0.4	8,682	0.00%
2022/01/07	0	0.00	10	21.64	21.60	-10	8,566	-0.12%
2022/01/06	1	21.30	1	21.30	21.30	0	8,414	0.00%
2022/01/05	0	0.00	5	21.10	21.20	-5	8,343	-0.06%
2022/01/04	5	21.05	0	0.00	21.10	5	8,421	0.06%
2022/01/03	2	21.08	0	0.00	21.05	2	8,416	0.02%
2021/12/30	4	21.25	0	0.00	21.20	4	8,390	0.05%
2021/12/29	0	0.00	8.4	21.19	21.25	-8.4	8,526	-0.10%
2021/12/28	0	0.00	15.8	21.03	21.15	-15.8	8,505	-0.19%
2021/12/27	2	20.90	0	0.00	20.95	2	8,505	0.02%
2021/12/24	0	0.00	1	20.95	20.95	-1	8,742	-0.01%
2021/12/23	0	0.00	1	20.90	20.95	-1	8,790	-0.01%
2021/12/22	0	0.00	2	20.80	20.85	-2	8,956	-0.02%
2021/12/21	0	0.00	2	20.95	20.90	-2	9,031	-0.02%
2021/12/20	2	20.78	0	0.00	20.80	2	9,052	0.02%
2021/12/17	0	0.00	5	20.96	21.00	-5	9,043	-0.06%
2021/12/15	3	20.80	0	20.95	20.80	3	9,468	0.03%
2021/12/14	3	20.87	0	0.00	20.95	3	9,842	0.03%
2021/12/13	0	0.00	4	21.13	21.05	-4	10,125	-0.04%
2021/12/10	2	21.05	8	21.03	21.00	-6	10,328	-0.06%
2021/12/07	0	0.00	1	20.70	20.80	-1	10,683	-0.01%
2021/12/06	1.1	20.80	4	20.73	20.70	-2.9	10,698	-0.03%
2021/12/03	0	0.00	2	20.65	20.60	-2	10,788	-0.02%
2021/12/02	0.2	20.55	1	20.65	20.55	-0.8	10,753	-0.01%
2021/11/30	9	20.38	0	0.00	20.20	9	10,988	0.08%
2021/11/29	6	20.48	2	20.45	20.45	4	10,680	0.04%
2021/11/26	3	20.57	0	0.00	20.55	3	10,784	0.03%
2021/11/25	1	20.85	0	0.00	20.85	1	10,914	0.01%
2021/11/24	0	0.00	2.1	20.85	20.80	-2.1	11,235	-0.02%
2021/11/23	5	20.79	0	0.00	20.75	5	11,761	0.04%
2021/11/22	2	20.93	10	20.95	20.90	-8	12,009	-0.07%
2021/11/19	2.1	20.95	13	21.05	20.95	-10.9	12,108	-0.09%
2021/11/18	0	0.00	10	21.20	21.20	-10	12,194	-0.08%
2021/11/17	0	0.00	10	21.00	21.10	-10	12,132	-0.08%
2021/11/16	0	0.00	1.9	20.93	20.95	-1.9	12,146	-0.02%
2021/11/15	0	0.00	23	20.86	20.90	-23	12,319	-0.19%
2021/11/12	0	0.00	1.5	20.78	20.75	-1.5	12,284	-0.01%
2021/11/11	0.2	20.60	0	0.00	20.50	0.2	12,409	0.00%
2021/11/08	0.2	20.40	0	0.00	20.40	0.2	12,673	0.00%
2021/11/05	0.3	20.35	0	0.00	20.35	0.3	12,833	0.00%
2021/11/02	0	0.00	17	20.35	20.45	-17	13,079	-0.13%
2021/11/01	0	0.00	101	20.35	20.35	-101	13,153	-0.77%	大賣/鉅額交易
2021/10/29	0	0.00	23	20.35	20.35	-23	13,166	-0.17%
2021/10/28	0	0.00	2.3	20.36	20.40	-2.3	13,083	-0.02%
2021/10/27	10	20.40	0	0.00	20.35	10	13,141	0.08%
2021/10/26	0	0.00	1	20.50	20.50	-1	13,242	-0.01%
2021/10/25	3	20.35	0.1	20.35	20.35	2.9	13,196	0.02%
2021/10/22	10	20.35	1	20.35	20.30	9	13,305	0.07%
2021/10/21	13	20.35	1	20.40	20.35	12	13,380	0.09%
2021/10/19	0.7	20.35	0	0.00	20.25	0.7	13,555	0.01%
2021/10/15	1	20.15	0	0.00	20.20	1	13,910	0.01%
2021/10/14	3	20.10	0	0.00	20.05	3	13,957	0.02%
2021/10/13	1	20.15	0	20.15	20.10	1	14,078	0.01%
2021/10/12	1	20.05	21.1	20.05	20.10	-20.1	14,197	-0.14%
2021/10/08	1.1	20.21	0	0.00	20.15	1.1	14,142	0.01%
2021/10/06	75	20.05	0	0.00	20.20	75	14,303	0.52%
2021/10/04	1	20.15	20	20.20	20.20	-19	14,455	-0.13%
2021/10/01	2	20.18	0	0.00	20.25	2	14,398	0.01%
2021/09/24	0	0.00	2.2	20.50	20.55	-2.2	14,010	-0.02%
2021/09/23	50	20.25	0	0.00	20.45	50	13,983	0.36%
2021/09/22	25.2	20.07	0	0.00	20.15	25.2	13,981	0.18%
2021/09/17	0.5	20.65	0	0.00	20.50	0.5	13,614	0.00%
2021/09/16	0	0.00	21	20.55	20.55	-21	13,223	-0.16%
2021/09/15	10.2	21.10	452.8	21.10	21.10	-442.6	12,919	-3.43%	大賣/鉅額交易
2021/09/14	10.3	21.10	2	21.15	21.15	8.3	12,725	0.07%
2021/09/13	12.3	21.03	21	21.10	21.05	-8.7	12,555	-0.07%
2021/09/10	0.1	20.90	238.4	20.95	20.95	-238.3	12,417	-1.92%	大賣/鉅額交易
2021/09/09	1	20.80	0	0.00	20.80	1	12,590	0.01%
2021/09/07	0	0.00	0.1	20.90	20.90	-0.1	12,485	0.00%
2021/09/06	0.5	20.95	2	21.00	20.95	-1.5	12,482	-0.01%
2021/09/03	0	0.00	2.1	20.87	20.95	-2.1	12,341	-0.02%
2021/09/01	2	20.70	3	20.72	20.60	-1	12,052	-0.01%
2021/08/31	0	0.00	3	20.90	20.90	-3	11,840	-0.03%
2021/08/30	0	0.00	2	20.63	20.70	-2	11,577	-0.02%
2021/08/27	50	20.25	1	20.35	20.45	49	11,224	0.44%
2021/08/26	202	20.00	5	20.00	19.95	197	10,698	1.84%	大買/鉅額交易
2021/08/25	0	0.00	0.6	19.85	19.90	-0.6	10,523	-0.01%
2021/08/24	0	0.00	51	19.65	19.80	-51	10,427	-0.49%
2021/08/23	1	19.65	3.3	19.55	19.50	-2.3	10,279	-0.02%
2021/08/16	4	19.53	0	0.00	19.60	4	10,193	0.04%
2021/08/13	0	0.00	1	19.65	19.70	-1	10,051	-0.01%
2021/08/11	0	0.00	7	19.76	19.80	-7	9,922	-0.07%
2021/08/10	5	19.62	0	0.00	19.65	5	9,839	0.05%
2021/08/06	0	0.00	1	19.55	19.70	-1	10,091	-0.01%
2021/08/05	0	0.00	0.4	19.60	19.70	-0.4	10,269	0.00%
2021/08/04	2	19.50	4	19.50	19.55	-2	10,852	-0.02%
2021/08/03	1	19.45	0	0.00	19.50	1	11,048	0.01%
2021/08/02	0	0.00	1	19.50	19.50	-1	11,217	-0.01%
2021/07/28	0	0.00	1	19.30	19.35	-1	11,299	-0.01%
2021/07/26	3	19.35	2	19.50	19.35	1	11,866	0.01%
2021/07/23	5.1	19.45	1.1	19.54	19.45	3.9	11,931	0.03%
2021/07/22	0	0.00	12	19.38	19.45	-12	12,126	-0.10%
2021/07/19	3	19.02	5	19.06	19.20	-2	12,564	-0.02%
2021/07/16	17.1	19.08	4	19.10	19.10	13.1	12,609	0.10%
2021/07/14	2	18.95	0	0.00	18.95	2	12,695	0.02%
2021/07/13	1	18.95	6	18.95	19.00	-5	12,744	-0.04%
2021/07/12	1	18.95	2	18.98	18.80	-1	12,765	-0.01%
2021/07/09	20	18.45	1	18.60	18.65	19	12,795	0.15%
2021/07/08	4	18.60	0	0.00	18.60	4	12,882	0.03%
2021/07/07	18.1	18.49	0	0.00	18.60	18.1	13,004	0.14%
2021/07/06	2	18.60	0	0.00	18.60	2	13,095	0.02%
2021/07/05	2	18.40	12.1	18.41	18.40	-10.1	13,124	-0.08%
2021/07/02	0	0.00	0.2	18.40	18.30	-0.2	13,086	0.00%
2021/07/01	2	18.30	0	0.00	18.35	2	13,130	0.02%
2021/06/30	1.1	18.41	0	0.00	18.45	1.1	13,210	0.01%
2021/06/28	0	0.00	1	18.55	18.55	-1	13,360	-0.01%
2021/06/25	0	0.00	0.3	18.35	18.45	-0.3	13,526	0.00%
2021/06/23	1.1	18.25	42	18.35	18.25	-40.9	13,662	-0.30%
2021/06/22	0	0.00	4	18.10	18.20	-4	13,625	-0.03%
2021/06/21	8	18.03	0	0.00	18.10	8	13,658	0.06%
2021/06/18	1	18.10	0	0.00	18.10	1	13,578	0.01%
2021/06/17	5	18.20	0	0.00	18.25	5	13,394	0.04%
2021/06/16	56	18.25	83	18.33	18.35	-27	13,596	-0.20%
2021/06/15	1	18.25	90	18.30	18.30	-89	13,561	-0.66%
2021/06/11	1	18.30	0	0.00	18.25	1	13,704	0.01%
2021/06/10	2	18.20	0	0.00	18.30	2	13,905	0.01%
2021/06/09	0	0.00	1	18.15	18.20	-1	13,931	-0.01%
2021/06/04	1	18.30	16	18.30	18.30	-15	14,237	-0.11%
2021/06/01	0	0.00	4.7	18.23	18.30	-4.7	14,492	-0.03%
2021/05/31	0	0.00	5	18.20	18.25	-5	14,649	-0.03%
2021/05/28	0	0.00	56	18.20	18.15	-56	14,824	-0.38%
2021/05/26	0.1	18.10	20	18.10	18.10	-19.9	14,865	-0.13%
2021/05/24	1	17.95	0	0.00	17.95	1	15,054	0.01%
2021/05/21	1	18.00	0	0.00	18.05	1	15,186	0.01%
2021/05/20	2	17.85	0	0.00	17.85	2	15,259	0.01%
2021/05/18	0	0.00	5	18.05	18.05	-5	15,376	-0.03%
2021/05/17	5	17.73	20	17.79	17.60	-15	15,525	-0.10%
2021/05/14	2	17.95	0	0.00	18.05	2	15,264	0.01%
2021/05/13	7	17.95	1	17.90	17.85	6	15,148	0.04%
2021/05/12	43	18.26	5.6	18.63	17.95	37.4	14,846	0.25%
2021/05/11	32	18.76	0	0.00	18.70	32	14,208	0.23%
2021/05/10	1	19.05	2	19.13	19.10	-1	14,073	-0.01%
2021/05/07	2	18.90	0	0.00	18.90	2	14,200	0.01%
2021/05/05	5	18.50	1	18.55	18.60	4	14,349	0.03%
2021/05/04	2	18.50	3	18.55	18.55	-1	14,263	-0.01%
2021/05/03	107	18.75	0	0.00	18.70	107	13,977	0.77%	大買/鉅額交易
2021/04/29	0	0.00	1.9	19.03	19.00	-1.9	13,824	-0.01%
2021/04/28	3	19.18	0	0.00	19.10	3	13,688	0.02%
2021/04/27	149	19.42	3	19.20	19.25	146	13,701	1.07%	大買/鉅額交易
2021/04/26	3	19.63	99.1	19.42	19.80	-96.1	13,132	-0.73%
2021/04/23	2	19.35	0	0.00	19.45	2	12,946	0.02%
2021/04/22	1	19.40	0	19.45	19.50	1	12,998	0.01%
2021/04/21	3	19.47	45.3	19.50	19.45	-42.3	12,883	-0.33%
2021/04/20	0	0.00	35	19.61	19.65	-35	12,834	-0.27%
2021/04/19	14	19.40	18	19.36	19.50	-4	12,726	-0.03%
2021/04/16	10	19.20	1.7	19.17	19.25	8.3	12,615	0.07%
2021/04/15	51	19.20	1	19.30	19.20	50	12,660	0.39%
2021/04/14	15	19.00	0.1	18.95	19.00	14.9	12,435	0.12%
2021/04/13	59	18.85	0	0.00	18.80	59	12,321	0.48%
2021/04/09	0	0.00	10	18.60	18.55	-10	12,179	-0.08%
2021/04/08	0	0.00	1	18.65	18.65	-1	12,192	-0.01%
2021/04/07	22	18.65	2	18.70	18.75	20	12,406	0.16%
2021/04/06	30	18.80	0	0.00	18.70	30	12,315	0.24%
2021/04/01	0.2	18.65	14	18.63	18.65	-13.8	12,249	-0.11%
2021/03/31	31	18.65	0	0.00	18.65	31	12,180	0.25%
2021/03/30	10	18.55	3	18.57	18.60	7	12,000	0.06%
2021/03/29	1	18.40	1	18.45	18.45	0	11,801	0.00%
2021/03/26	2.3	18.36	0	0.00	18.35	2.3	11,753	0.02%
2021/03/25	2	18.30	0	0.00	18.35	2	11,694	0.02%
2021/03/24	1.1	18.25	0	0.00	18.25	1.1	11,846	0.01%
2021/03/23	0	0.00	0.2	18.25	18.20	-0.2	11,824	0.00%
2021/03/22	2	18.20	0	0.00	18.20	2	11,895	0.02%
2021/03/19	10	18.27	27	18.30	18.30	-17	11,924	-0.14%
2021/03/18	0.3	18.40	0	0.00	18.35	0.3	11,716	0.00%
2021/03/17	1.1	18.45	0	0.00	18.40	1.1	11,720	0.01%
2021/03/16	0	0.00	3.1	18.50	18.55	-3.1	11,608	-0.03%
2021/03/15	2	18.40	1	18.40	18.35	1	11,566	0.01%
2021/03/12	14	18.30	0	0.00	18.35	14	11,730	0.12%
2021/03/11	5	18.31	2.1	18.30	18.30	2.9	11,793	0.02%
2021/03/09	0.9	18.25	1	18.20	18.30	-0.1	11,697	0.00%
2021/03/08	1	18.00	0	0.00	18.00	1	11,582	0.01%
2021/03/05	1	18.10	0	0.00	18.05	1	11,527	0.01%
2021/03/04	4	17.95	1	18.10	18.15	3	12,006	0.02%
2021/03/03	0.1	18.10	0.2	18.25	18.20	-0.1	11,946	0.00%
2021/03/02	2	18.08	0	0.00	18.00	2	11,757	0.02%
2021/02/26	1	18.15	0.9	18.30	18.15	0.1	11,657	0.00%
2021/02/24	2	18.15	5	18.20	18.20	-3	11,299	-0.03%
2021/02/23	25	18.20	140.2	18.05	18.15	-115.2	11,252	-1.02%	大賣/鉅額交易
2021/02/19	5	17.80	1.5	17.84	17.90	3.5	11,139	0.03%
2021/02/18	142	17.96	0.1	17.95	17.90	141.9	11,114	1.28%	大買/鉅額交易
2021/02/17	1.5	17.78	1	17.75	17.80	0.5	11,076	0.00%
2021/02/05	1.1	17.45	2.1	17.45	17.45	-1.1	10,857	-0.01%
2021/02/04	1	17.40	0.4	17.50	17.40	0.6	10,894	0.01%
2021/02/02	1.6	17.37	0	0.00	17.25	1.6	11,225	0.01%
2021/01/29	1	17.25	0	0.00	17.15	1	11,168	0.01%
2021/01/28	4.1	17.31	1	17.30	17.30	3.1	10,905	0.03%
2021/01/27	0	17.50	0	0.00	17.40	0	10,698	0.00%
2021/01/26	5	17.45	0	0.00	17.45	5	10,625	0.05%
2021/01/25	1	17.50	0	0.00	17.50	1	10,620	0.01%
2021/01/22	9	17.50	1.6	17.55	17.45	7.4	10,667	0.07%
2021/01/20	19	17.71	0	0.00	17.60	19	10,516	0.18%
2021/01/19	0	0.00	0.6	17.90	17.90	-0.6	10,212	-0.01%
2021/01/15	20	18.00	3	18.05	17.95	17	10,097	0.17%
2021/01/14	5	18.15	5.8	18.15	18.15	-0.8	10,015	-0.01%
2021/01/13	0	0.00	6	18.10	18.15	-6	10,011	-0.06%
2021/01/12	1	18.05	5.2	18.15	18.05	-4.2	10,006	-0.04%
2021/01/11	0	0.00	51	18.25	18.30	-51	9,971	-0.51%
2021/01/06	0	0.00	1	18.05	18.00	-1	9,778	-0.01%
2021/01/05	2	18.13	0	0.00	18.20	2	9,749	0.02%
2021/01/04	10	18.02	3	18.05	18.15	7	9,757	0.07%
2020/12/31	0.3	18.30	0	0.00	18.25	0.3	9,683	0.00%
2020/12/30	2	18.25	1	18.35	18.35	1	9,616	0.01%
2020/12/29	1	17.90	0	0.00	17.95	1	9,377	0.01%
2020/12/24	1	17.80	0	0.00	17.75	1	9,443	0.01%
2020/12/23	0	0.00	0.5	17.80	17.70	-0.5	9,477	-0.01%
2020/12/22	4	17.86	0	0.00	17.75	4	9,566	0.04%
2020/12/21	1	17.65	4	17.85	17.95	-3	9,821	-0.03%
2020/12/17	1	17.70	0	0.00	17.80	1	9,776	0.01%
2020/12/16	5	17.80	1	17.80	17.85	4	9,787	0.04%
2020/12/15	2	17.60	0	0.00	17.65	2	9,774	0.02%
2020/12/10	3.2	17.75	0.1	17.80	17.70	3.1	9,566	0.03%
2020/12/09	15.2	17.68	0	0.00	17.70	15.2	9,546	0.16%
2020/12/08	9.5	17.84	0	0.00	17.80	9.5	9,439	0.10%
2020/12/04	0.8	18.20	0.1	18.20	18.20	0.7	9,112	0.01%
2020/12/03	1	18.05	0	0.00	18.05	1	9,059	0.01%
2020/12/02	1	18.00	0	0.00	18.10	1	9,028	0.01%
2020/12/01	5	18.08	3	18.15	18.15	2	9,127	0.02%
2020/11/30	10	18.13	0	0.00	18.15	10	9,133	0.11%
2020/11/27	0.1	18.25	0	0.00	18.25	0.1	8,684	0.00%
2020/11/26	0	0.00	4	18.25	18.35	-4	8,699	-0.05%
2020/11/25	5	18.25	4.5	18.26	18.25	0.5	8,971	0.01%
2020/11/24	1	18.20	0	0.00	18.25	1	8,954	0.01%
2020/11/20	3.1	18.34	1.5	18.38	18.40	1.6	8,892	0.02%
2020/11/19	0	0.00	1	18.50	18.55	-1	8,887	-0.01%
2020/11/18	1	18.50	1.1	18.59	18.60	-0.1	8,887	0.00%
2020/11/17	0	0.00	0.5	18.50	18.50	-0.5	8,824	-0.01%
2020/11/16	0	0.00	2	18.40	18.50	-2	9,026	-0.02%
2020/11/13	4	18.20	0	0.00	18.30	4	9,039	0.04%
2020/11/12	3	18.27	2	18.35	18.30	1	9,077	0.01%
2020/11/11	31.2	18.42	0.4	18.41	18.60	30.8	9,078	0.34%
2020/11/09	13	17.85	0	0.00	17.95	13	9,418	0.14%
2020/11/06	14	17.69	2	17.70	17.70	12	9,719	0.12%
2020/11/04	29	17.50	0	0.00	17.50	29	10,219	0.28%
2020/11/03	0	0.00	20	17.50	17.55	-20	10,329	-0.19%
2020/11/02	10	17.25	0.9	17.35	17.45	9.1	10,413	0.09%
2020/10/30	31	17.25	0	0.00	17.20	31	10,425	0.30%
2020/10/29	20	17.30	29	17.30	17.25	-9	10,416	-0.09%
2020/10/28	2	17.45	1	17.45	17.45	1	10,413	0.01%
2020/10/27	10	17.43	1	17.55	17.45	9	10,478	0.09%
2020/10/26	12	17.55	0	0.00	17.50	12	10,548	0.11%
2020/10/21	5	17.35	0	0.00	17.30	5	10,929	0.05%
2020/10/20	12	17.35	2	17.40	17.40	10	10,978	0.09%
2020/10/16	15.7	17.44	0	0.00	17.40	15.7	10,964	0.14%
2020/10/15	1.3	17.52	0	0.00	17.50	1.3	10,986	0.01%
2020/10/13	81	17.60	60	17.60	17.55	21	10,979	0.19%
2020/10/12	2	17.75	0	0.00	17.80	2	10,960	0.02%
2020/10/07	16	17.84	0	0.00	17.80	16	11,093	0.14%
2020/10/06	2	17.88	5	17.85	17.90	-3	11,200	-0.03%
2020/10/05	1	17.65	0	0.00	17.75	1	11,246	0.01%
2020/09/30	3	17.70	12	17.85	17.65	-9	11,276	-0.08%
2020/09/28	1.5	17.68	1	17.75	17.75	0.5	11,378	0.00%
2020/09/25	11	17.50	0.7	17.60	17.50	10.3	11,471	0.09%
2020/09/24	13.2	17.39	0	0.00	17.25	13.2	11,389	0.12%
2020/09/23	2.5	17.68	1	17.70	17.70	1.5	11,189	0.01%
2020/09/22	17	17.84	6	17.80	17.80	11	11,077	0.10%
2020/09/21	7	18.01	0	0.00	17.95	7	11,089	0.06%
2020/09/18	29	18.10	0	0.00	18.15	29	11,113	0.26%
2020/09/17	12	18.05	0	0.00	18.00	12	11,057	0.11%
2020/09/16	1	18.00	0	0.00	18.15	1	11,101	0.01%
2020/09/15	0	0.00	6	18.10	18.15	-6	11,089	-0.05%
2020/09/14	1	18.05	0.6	18.20	18.10	0.4	11,297	0.00%
2020/09/11	2.1	17.98	6.1	18.10	18.10	-4	11,344	-0.04%
2020/09/10	25	17.95	0	0.00	18.05	25	11,362	0.22%
2020/09/09	1	17.95	0	0.00	18.00	1	11,490	0.01%
2020/09/08	8	18.01	1.2	18.03	18.10	6.8	11,601	0.06%
2020/09/07	1	17.80	0	0.00	18.00	1	11,831	0.01%
2020/09/04	16	17.92	0	0.00	17.80	16	11,982	0.13%
2020/09/03	2	18.03	0	0.00	18.00	2	11,939	0.02%
2020/09/02	0	0.00	7	18.05	18.00	-7	11,980	-0.06%
2020/09/01	10	18.10	0	0.00	18.05	10	11,996	0.08%
2020/08/31	2	18.20	17	18.41	18.05	-15	11,938	-0.13%
2020/08/28	10	18.40	0	0.00	18.45	10	11,760	0.09%
2020/08/27	3	18.37	2	18.40	18.40	1	11,945	0.01%
2020/08/26	3	18.45	6	18.48	18.50	-3	11,945	-0.03%
2020/08/25	1	18.45	4	18.55	18.45	-3	12,090	-0.02%
2020/08/24	11	18.45	0	0.00	18.40	11	12,362	0.09%
2020/08/21	1.4	18.60	0	0.00	18.60	1.4	12,414	0.01%
2020/08/20	18.2	18.51	7	18.51	18.45	11.2	12,423	0.09%
2020/08/19	2	18.83	0	0.00	18.80	2	12,273	0.02%
2020/08/18	1	18.75	0	0.00	18.90	1	12,200	0.01%
2020/08/17	6	18.78	3	18.83	18.80	3	12,283	0.02%
2020/08/14	3	18.83	1	18.80	18.80	2	12,268	0.02%
2020/08/13	1	18.90	0.8	19.15	18.95	0.2	12,163	0.00%
2020/08/12	18.2	20.10	1	20.10	20.15	17.2	11,672	0.15%
2020/08/11	4	20.18	0	0.00	20.15	4	11,323	0.04%
2020/08/10	4	20.26	0	0.00	20.30	4	11,058	0.04%
2020/08/07	1	20.40	1	20.45	20.40	0	10,928	0.00%
2020/08/06	1.3	20.36	3	20.37	20.40	-1.7	10,860	-0.02%
2020/08/05	1	20.10	3	20.10	20.15	-2	10,867	-0.02%
2020/08/04	1	20.00	1	20.10	20.00	0	10,947	0.00%
2020/07/30	0	0.00	1.6	20.15	20.15	-1.6	10,800	-0.01%
2020/07/29	0.5	20.05	3	20.15	20.00	-2.5	10,778	-0.02%
2020/07/28	0	0.00	1	19.95	19.95	-1	10,876	-0.01%
2020/07/27	10	19.91	0	0.00	19.85	10	11,090	0.09%
2020/07/24	10	20.00	0.5	20.05	20.00	9.5	11,168	0.09%
2020/07/22	0	0.00	21.1	20.15	20.20	-21.1	11,440	-0.18%
2020/07/21	0	0.00	2	20.15	20.20	-2	11,520	-0.02%
2020/07/17	0.1	20.10	1	20.10	20.10	-0.9	11,630	-0.01%
2020/07/16	1	20.05	0	0.00	20.05	1	11,941	0.01%
2020/07/15	0	0.00	11	20.10	20.20	-11	11,980	-0.09%
2020/07/14	0.5	20.05	0	0.00	20.05	0.5	12,057	0.00%
2020/07/13	3	20.05	0	0.00	20.05	3	12,172	0.02%
2020/07/10	2	20.08	0	0.00	20.15	2	12,355	0.02%
2020/07/09	11	20.20	0	0.00	20.20	11	12,516	0.09%
2020/07/08	1.3	20.27	0	0.00	20.35	1.3	12,750	0.01%
2020/07/07	0.3	20.35	0	0.00	20.35	0.3	12,910	0.00%
2020/07/06	0	0.00	58.7	20.45	20.50	-58.7	12,931	-0.45%
2020/07/03	0	0.00	1	20.20	20.15	-1	12,943	-0.01%
2020/07/02	0.5	20.10	0	0.00	20.10	0.5	13,072	0.00%
2020/07/01	0	0.00	1	20.10	20.05	-1	13,325	-0.01%
2020/06/30	0	0.00	2	20.00	20.00	-2	13,492	-0.01%
2020/06/29	1	19.85	1	19.85	19.90	0	13,603	0.00%
2020/06/22	3	19.80	0	0.00	19.90	3	14,208	0.02%
2020/06/19	1	19.80	0.5	19.90	19.80	0.5	14,771	0.00%
2020/06/17	3	19.95	0	0.00	20.10	3	15,146	0.02%
2020/06/16	1	19.90	0	0.00	19.95	1	15,907	0.01%
2020/06/15	4	19.70	0	0.00	19.70	4	16,606	0.02%
2020/06/12	4	19.63	1	19.55	19.80	3	17,069	0.02%
2020/06/11	2	20.20	18.5	20.30	20.05	-16.5	17,638	-0.09%
2020/06/10	0	0.00	20	20.35	20.40	-20	17,954	-0.11%
2020/06/09	1	20.25	10	20.35	20.35	-9	18,635	-0.05%
2020/06/08	2	20.38	10	20.35	20.35	-8	19,268	-0.04%
2020/06/05	4	20.15	1	20.20	20.20	3	19,397	0.02%
2020/06/04	1	20.15	4	20.20	20.25	-3	19,814	-0.02%
2020/06/03	0	0.00	1.5	20.23	20.30	-1.5	20,194	-0.01%
2020/06/02	20	19.80	1	19.80	19.90	19	20,134	0.09%
2020/05/29	1	19.45	0	0.00	19.45	1	20,023	0.00%
2020/05/28	20	19.40	0	0.00	19.50	20	19,771	0.10%
2020/05/27	1	19.45	1	19.50	19.50	0	20,080	0.00%
2020/05/26	2	19.45	0	0.00	19.40	2	20,220	0.01%
2020/05/25	0	0.00	10	19.10	19.20	-10	20,268	-0.05%
2020/05/22	3	19.17	140	19.10	19.10	-137	20,435	-0.67%	大賣/鉅額交易
2020/05/21	0	0.00	2	19.40	19.40	-2	20,539	-0.01%
2020/05/20	0	0.00	1	19.30	19.40	-1	20,653	0.00%
2020/05/18	0	0.00	1	19.05	19.00	-1	20,864	0.00%
2020/05/15	3	19.05	1	19.10	19.00	2	20,810	0.01%
2020/05/13	1	19.20	0	0.00	19.20	1	20,668	0.00%
2020/05/12	6	19.24	0	0.00	19.15	6	20,684	0.03%
2020/05/11	1	19.40	2	19.48	19.35	-1	20,613	0.00%
2020/05/08	0	0.00	10	19.10	19.05	-10	20,489	-0.05%
2020/05/06	1	18.95	0	0.00	18.95	1	20,609	0.00%
2020/05/05	2	19.00	0	0.00	19.05	2	20,639	0.01%
2020/05/04	3	19.00	0	0.00	19.00	3	20,717	0.01%
2020/04/30	1	19.45	6	19.58	19.45	-5	20,655	-0.02%
2020/04/29	10	19.20	10	19.20	19.20	0	20,648	0.00%
2020/04/28	0	0.00	1	18.85	18.90	-1	20,607	0.00%
2020/04/27	11	18.15	0	0.00	18.35	11	21,054	0.05%
2020/04/24	1	18.05	0	0.00	18.05	1	21,010	0.00%
2020/04/21	57	18.28	0	0.00	18.05	57	20,752	0.27%
2020/04/20	2	18.55	0	0.00	18.55	2	20,477	0.01%
2020/04/17	10	18.95	8	18.99	18.65	2	20,474	0.01%
2020/04/16	3	18.57	0	0.00	18.60	3	20,299	0.01%
2020/04/15	0	0.00	9.6	18.86	18.90	-9.6	20,134	-0.05%
2020/04/14	3	18.33	26	18.48	18.50	-23	19,874	-0.12%
2020/04/13	13	18.19	6	18.20	18.15	7	19,681	0.04%
2020/04/10	1.5	18.60	0	0.00	18.70	1.5	19,420	0.01%
2020/04/09	4	18.35	0	0.00	18.35	4	19,230	0.02%
2020/04/08	4.5	18.26	0	0.00	18.30	4.5	19,084	0.02%
2020/04/07	16	18.17	0	0.00	18.10	16	18,940	0.08%
2020/04/06	4	17.73	2	17.93	17.95	2	18,833	0.01%
2020/04/01	5	17.80	0	0.00	17.80	5	18,499	0.03%
2020/03/31	5	18.05	2	18.00	18.05	3	18,287	0.02%
2020/03/30	0	0.00	10	18.10	18.05	-10	18,042	-0.06%
2020/03/27	3	18.18	4	18.30	18.10	-1	17,787	-0.01%
2020/03/26	0	0.00	3	17.95	18.00	-3	17,500	-0.02%
2020/03/25	32	17.99	0.1	18.00	17.95	31.9	17,513	0.18%
2020/03/24	1	17.50	17	17.52	17.50	-16	16,969	-0.09%
2020/03/23	4	16.91	1	17.00	17.00	3	16,761	0.02%
2020/03/20	200	17.14	14	17.00	17.65	186	16,517	1.13%	大買/鉅額交易
2020/03/19	41	16.35	56	16.74	16.15	-15	15,734	-0.10%
2020/03/18	8	17.58	0	0.00	17.50	8	14,982	0.05%
2020/03/17	29.2	17.92	5.7	17.92	17.85	23.5	14,459	0.16%
2020/03/16	17	18.86	2	18.90	18.75	15	13,625	0.11%
2020/03/13	12	18.92	86	18.66	19.55	-74	13,086	-0.57%
2020/03/12	33	20.02	14	20.05	20.00	19	12,287	0.15%
2020/03/11	7	20.84	0	0.00	20.75	7	11,610	0.06%
2020/03/10	41.3	20.79	7	20.63	20.90	34.3	11,333	0.30%
2020/03/09	11	21.11	0	0.00	21.05	11	10,878	0.10%
2020/03/06	18	21.40	0	0.00	21.40	18	10,379	0.17%
2020/03/05	0	0.00	1	21.60	21.65	-1	10,227	-0.01%
2020/03/03	3	21.45	0	0.00	21.45	3	10,137	0.03%
2020/03/02	22	21.22	0	0.00	21.25	22	10,019	0.22%
2020/02/27	17.3	21.50	0	0.00	21.55	17.3	10,055	0.17%
2020/02/26	4	21.55	0	0.00	21.55	4	9,910	0.04%
2020/02/25	2	21.60	2	21.60	21.65	0	9,729	0.00%
2020/02/24	19	21.71	0	0.00	21.70	19	9,605	0.20%
2020/02/21	4	21.98	2	21.95	21.90	2	9,320	0.02%
2020/02/20	10	22.11	1	22.10	22.10	9	9,135	0.10%
2020/02/19	2	22.03	0	0.00	22.15	2	8,980	0.02%
2020/02/18	5	21.85	0	0.00	21.90	5	8,824	0.06%
2020/02/17	10	21.80	0	0.00	21.85	10	8,926	0.11%
2020/02/14	1	21.80	0	0.00	21.85	1	8,987	0.01%
2020/02/13	0	0.00	1	21.85	21.85	-1	8,991	-0.01%
2020/02/12	3	21.75	3	21.83	21.80	0	9,133	0.00%
2020/02/10	2	21.60	0	0.00	21.75	2	9,110	0.02%
2020/02/07	3	21.87	0	0.00	21.80	3	9,049	0.03%
2020/02/06	0	0.00	5	22.00	21.90	-5	9,067	-0.06%
2020/02/04	3	21.53	2	21.65	21.60	1	8,980	0.01%
2020/02/03	18.3	21.25	3	21.43	21.40	15.3	9,020	0.17%
2020/01/31	4	21.69	1.1	21.71	21.65	2.9	8,818	0.03%
2020/01/30	8.1	21.69	3	21.70	21.50	5.1	8,640	0.06%
2020/01/20	1	22.45	5	22.45	22.45	-4	7,973	-0.05%
2020/01/17	0	0.00	4.1	22.30	22.30	-4.1	7,876	-0.05%
2020/01/13	0	0.00	2	22.10	22.20	-2	7,889	-0.03%
2020/01/10	2	21.95	0	0.00	22.00	2	7,800	0.03%
2020/01/09	1	21.95	0	0.00	21.90	1	7,784	0.01%
2020/01/08	5	21.86	1	21.85	21.80	4	7,815	0.05%
2020/01/02	2.2	21.98	0.4	22.05	22.00	1.8	7,861	0.02%
2019/12/27	1	22.10	0	0.00	22.10	1	7,820	0.01%
2019/12/26	4	21.95	0	0.00	22.00	4	7,860	0.05%
2019/12/23	1	22.00	0.2	22.05	22.05	0.8	8,179	0.01%
2019/12/20	0.3	22.00	1	22.20	21.85	-0.7	8,199	-0.01%
2019/12/19	0	0.00	1.1	22.06	22.20	-1.1	7,982	-0.01%
2019/12/18	0	0.00	2	22.10	22.20	-2	7,992	-0.03%
2019/12/17	0	0.00	2	21.90	21.95	-2	8,077	-0.02%
2019/12/13	0	0.00	3	21.85	21.85	-3	8,162	-0.04%
2019/12/10	1	21.65	0	0.00	21.65	1	8,385	0.01%
2019/12/09	0.2	21.80	0	0.00	21.75	0.2	8,565	0.00%
2019/12/06	19	21.61	0	0.00	21.60	19	8,696	0.22%
2019/12/05	5	21.80	0	0.00	21.70	5	8,719	0.06%
2019/12/04	1	21.60	0	0.00	21.75	1	8,783	0.01%
2019/12/03	5	21.70	0	0.00	21.75	5	8,850	0.06%
2019/11/29	2	21.75	5.2	21.75	21.70	-3.2	8,940	-0.04%
2019/11/25	0	0.00	11	21.85	21.90	-11	8,720	-0.13%
2019/11/21	2.4	21.72	0	0.00	21.70	2.4	9,034	0.03%
2019/11/18	3	21.80	0	0.00	21.90	3	9,096	0.03%
2019/11/15	4	21.88	0	0.00	21.80	4	9,174	0.04%
2019/11/14	19	21.61	0	0.00	21.60	19	9,331	0.20%
2019/11/12	6	22.06	0.2	22.00	22.00	5.8	10,102	0.06%
2019/11/11	3	21.88	1	21.95	22.00	2	10,672	0.02%
2019/11/07	0	0.00	1	22.25	22.35	-1	11,049	-0.01%
2019/11/05	7	22.11	4	22.10	22.30	3	11,250	0.03%
2019/11/01	0	0.00	4	22.02	22.05	-4	11,523	-0.04%
2019/10/31	4	21.98	1	21.90	21.90	3	11,689	0.03%
2019/10/29	0	0.00	1	21.55	21.60	-1	11,879	-0.01%
2019/10/25	0	0.00	1	21.50	21.50	-1	12,094	-0.01%
2019/10/24	0	0.00	3	21.40	21.45	-3	12,163	-0.02%
2019/10/22	0	0.00	15	21.30	21.35	-15	12,355	-0.12%
2019/10/21	0	0.00	1	21.30	21.30	-1	12,387	-0.01%
2019/10/18	2	21.20	0	0.00	21.20	2	12,427	0.02%
2019/10/17	1	21.15	2	21.28	21.30	-1	12,495	-0.01%
2019/10/16	1	21.20	0	0.00	21.25	1	12,497	0.01%
2019/10/15	2	21.10	1	21.20	21.20	1	12,529	0.01%
2019/10/09	17	21.04	3	21.10	21.10	14	12,596	0.11%
2019/10/07	1	21.10	0	0.00	21.10	1	12,751	0.01%
2019/10/04	4	21.03	0	0.00	21.10	4	12,932	0.03%
2019/10/02	0	0.00	13	21.30	21.20	-13	12,951	-0.10%
2019/10/01	2	21.25	2	21.25	21.30	0	12,897	0.00%
2019/09/27	14.5	21.04	0	0.00	20.95	14.5	12,776	0.11%
2019/09/26	1	21.10	1	21.10	21.15	0	12,765	0.00%
2019/09/23	17.3	21.23	0.1	21.30	21.25	17.3	12,895	0.13%
2019/09/20	3	21.20	2	21.25	21.25	1	12,970	0.01%
2019/09/19	11	21.19	0	21.25	21.20	11	12,766	0.09%
2019/09/18	0.1	21.25	2	21.23	21.20	-1.9	12,728	-0.01%
2019/09/17	8	21.10	1	21.00	21.10	7	12,648	0.06%
2019/09/16	6	20.90	5	20.90	20.95	1	12,747	0.01%
2019/09/12	1	20.95	8.8	20.98	20.95	-7.8	12,772	-0.06%
2019/09/11	7	20.79	0	0.00	20.95	7	12,872	0.05%
2019/09/10	9	20.72	7.3	20.76	20.85	1.7	12,801	0.01%
2019/09/09	0	0.00	2	20.50	20.50	-2	12,754	-0.02%
2019/09/06	1	20.30	3	20.28	20.30	-2	12,782	-0.02%
2019/09/05	0.3	20.20	0	0.00	20.15	0.3	12,841	0.00%
2019/09/04	40	19.99	0	0.00	20.00	40	13,162	0.30%
2019/09/03	14	19.97	0	0.00	19.90	14	13,435	0.10%
2019/09/02	2	19.90	0	0.00	20.00	2	13,540	0.01%
2019/08/30	3	19.75	0	0.00	19.95	3	13,619	0.02%
2019/08/29	3	19.62	0	0.00	19.70	3	13,587	0.02%
2019/08/28	0	0.00	2	19.65	19.65	-2	13,623	-0.01%
2019/08/26	2	19.65	0	0.00	19.65	2	13,660	0.01%
2019/08/23	1	19.90	0	0.00	19.90	1	13,694	0.01%
2019/08/22	0	0.00	2	19.90	19.90	-2	13,762	-0.01%
2019/08/21	4	19.86	0	0.00	19.85	4	14,122	0.03%
2019/08/20	2	19.85	0	0.00	19.95	2	14,070	0.01%
2019/08/19	5	19.87	32	19.90	19.95	-27	14,005	-0.19%
2019/08/16	5	19.66	0	0.00	19.85	5	13,875	0.04%
2019/08/15	5	19.62	0	0.00	19.65	5	13,621	0.04%
2019/08/14	42	21.41	20	21.43	21.50	22	13,136	0.17%
2019/08/13	5	21.22	1	21.35	21.20	4	12,625	0.03%
2019/08/12	2.7	21.43	0.5	21.50	21.40	2.2	12,379	0.02%
2019/08/08	0	21.40	1	21.30	21.35	-1	12,229	-0.01%
2019/08/07	4	21.28	0	0.00	21.25	4	12,227	0.03%
2019/08/06	2	21.10	1	21.10	21.20	1	12,198	0.01%
2019/08/05	0	0.00	0	21.40	21.30	0	12,044	0.00%
2019/08/02	5	21.34	0	0.00	21.35	5	11,943	0.04%
2019/08/01	1	21.75	1	21.80	21.60	0	11,832	0.00%
2019/07/31	1	21.85	0	0.00	21.95	1	11,746	0.01%
2019/07/29	0	0.00	2	21.75	21.70	-2	11,429	-0.02%
2019/07/25	2	21.75	5	21.57	21.70	-3	11,489	-0.03%
2019/07/24	4.2	21.43	4	21.36	21.45	0.2	11,645	0.00%
2019/07/23	2	21.40	0	0.00	21.40	2	11,654	0.02%
2019/07/22	0	0.00	5	21.35	21.40	-5	11,606	-0.04%
2019/07/12	0	0.00	1	21.25	21.20	-1	11,468	-0.01%
2019/07/10	4	20.93	30	20.90	21.00	-26	11,190	-0.23%
2019/07/08	2	20.85	0	0.00	20.90	2	11,069	0.02%
2019/07/03	0	0.00	1	20.70	20.80	-1	11,133	-0.01%
2019/07/01	1	20.75	0	0.00	20.75	1	11,019	0.01%
2019/06/28	0	0.00	1	20.90	20.85	-1	10,919	-0.01%
2019/06/26	1	20.85	0	0.00	20.80	1	10,968	0.01%
2019/06/25	1	20.85	0	0.00	20.95	1	10,949	0.01%
2019/06/24	1	20.95	5	20.95	20.95	-4	10,948	-0.04%
2019/06/21	6	20.78	0	0.00	20.75	6	10,882	0.06%
2019/06/20	6	20.93	0.9	20.95	20.90	5.1	10,707	0.05%
2019/06/19	2	20.85	2	20.90	21.00	0	10,603	0.00%
2019/06/17	1	20.60	1	20.60	20.65	0	10,326	0.00%
2019/06/14	0	0.00	2	20.53	20.50	-2	10,293	-0.02%
2019/06/13	6	20.33	1.1	20.36	20.45	4.9	10,214	0.05%
2019/06/12	2	20.25	0	0.00	20.45	2	10,194	0.02%
2019/06/11	4	20.95	1	21.10	20.80	3	9,793	0.03%
2019/06/10	0	0.00	1	21.40	21.40	-1	9,409	-0.01%
2019/06/04	2	20.95	5	21.00	21.00	-3	9,266	-0.03%
2019/06/03	1	21.00	3	20.88	21.00	-2	9,202	-0.02%
2019/05/30	0.4	20.70	0	0.00	20.75	0.4	8,921	0.00%
2019/05/29	0	0.00	1	20.45	20.50	-1	8,907	-0.01%
2019/05/27	5	20.40	0	0.00	20.40	5	8,657	0.06%
2019/05/21	2	20.45	93.4	20.40	20.40	-91.4	8,763	-1.04%
2019/05/20	3	20.10	1.4	20.02	20.05	1.6	8,592	0.02%
2019/05/16	1	19.95	3	19.95	19.90	-2	8,501	-0.02%
2019/05/14	1	19.90	1	19.90	19.95	0	8,454	0.00%
2019/05/13	0	0.00	1	20.05	20.05	-1	8,375	-0.01%
2019/05/10	3	20.15	1	20.10	20.10	2	8,407	0.02%
2019/05/09	5	20.05	0	0.00	20.05	5	8,385	0.06%
2019/05/08	2	20.20	0	0.00	20.20	2	8,300	0.02%
2019/05/07	1.5	20.10	0	0.00	20.10	1.5	8,221	0.02%
2019/05/06	24	20.04	2	20.00	20.00	22	8,299	0.27%
2019/05/03	1	20.15	0	0.00	20.20	1	8,142	0.01%
2019/05/02	85	20.30	0	0.00	20.25	85	8,057	1.05%
2019/04/30	3.4	20.14	24	20.13	20.20	-20.6	7,910	-0.26%
2019/04/29	0	0.00	66	19.81	19.90	-66	7,609	-0.87%
2019/04/26	0	0.00	6	19.70	19.70	-6	7,604	-0.08%
2019/04/25	50	19.65	7	19.60	19.70	43	7,579	0.57%
2019/04/24	5	19.55	1	19.60	19.60	4	7,527	0.05%
2019/04/18	1	19.15	2	19.20	19.20	-1	7,597	-0.01%
2019/04/16	1	19.20	0	0.00	19.20	1	7,712	0.01%
2019/04/15	0	0.00	10	19.25	19.30	-10	7,796	-0.13%
2019/04/11	1	19.15	0	0.00	19.20	1	7,745	0.01%
2019/04/08	0	0.00	30	19.30	19.25	-30	7,734	-0.39%
2019/04/03	30	19.20	3.2	19.15	19.20	26.8	7,702	0.35%
2019/04/01	6	19.29	0	0.00	19.25	6	7,772	0.08%
2019/03/29	0	0.00	20	19.25	19.40	-20	7,667	-0.26%
2019/03/26	1.3	19.16	0	0.00	19.20	1.3	7,785	0.02%
2019/03/25	20	19.10	0	0.00	19.15	20	7,900	0.25%
2019/03/22	1	19.25	0	19.25	19.25	1	7,883	0.01%
2019/03/21	5	19.35	0.5	19.30	19.35	4.5	7,913	0.06%
2019/03/20	5	19.30	0	0.00	19.30	5	7,963	0.06%
2019/03/19	1	19.25	0	0.00	19.20	1	7,904	0.01%
2019/03/18	3	19.00	1	19.10	19.10	2	7,873	0.03%
2019/03/15	3	18.95	0	0.00	19.00	3	7,920	0.04%
2019/03/14	0	0.00	5	18.95	18.95	-5	7,832	-0.06%
2019/03/13	7	18.89	21	18.95	18.95	-14	7,925	-0.18%
2019/03/08	53	18.70	50	18.75	18.75	3	7,958	0.04%
2019/03/04	5	18.75	0	0.00	18.85	5	8,200	0.06%
2019/02/27	2	18.90	1	18.80	18.90	1	8,112	0.01%
2019/02/25	0	0.00	5	18.67	18.70	-5	7,871	-0.06%
2019/02/22	0	0.00	3	18.60	18.65	-3	7,863	-0.04%
2019/02/20	10	18.50	1	18.50	18.55	9	7,842	0.11%
2019/02/18	2	18.45	0	0.00	18.45	2	7,771	0.03%
2019/02/15	1	18.35	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%
2019/02/12	0	0.00	1	18.45	18.50	-1	7,519	-0.01%
2019/02/11	0.1	18.50	0	0.00	18.45	0.1	7,493	0.00%
2019/01/30	1	18.45	10	18.45	18.45	-9	7,463	-0.12%
2019/01/29	0	0.00	7	18.35	18.40	-7	7,361	-0.10%
2019/01/21	0	0.00	5	18.30	18.20	-5	7,363	-0.07%
2019/01/18	0	0.00	5	18.10	18.25	-5	7,347	-0.07%
2019/01/17	0	0.00	2	18.05	18.05	-2	7,364	-0.03%
2019/01/16	0	0.00	0.3	17.95	17.95	-0.3	7,476	0.00%
2019/01/15	0	0.00	1	18.05	18.10	-1	7,486	-0.01%
2019/01/14	0	0.00	2	17.95	18.00	-2	7,440	-0.03%
2019/01/11	0	0.00	1	18.00	18.00	-1	7,627	-0.01%
2019/01/09	0.1	17.90	11	17.90	17.95	-10.9	7,629	-0.14%
2019/01/08	5	17.60	0	0.00	17.70	5	7,618	0.07%
2019/01/07	2	17.75	6	17.78	17.80	-4	7,729	-0.05%
2019/01/04	0	0.00	0	17.50	17.40	0	7,848	0.00%
2019/01/03	0	0.00	8	17.44	17.50	-8	8,406	-0.10%
2019/01/02	5	17.45	0	0.00	17.40	5	8,432	0.06%
2018/12/28	3	17.43	1	17.50	17.50	2	8,453	0.02%
2018/12/26	0.5	17.35	0	0.00	17.30	0.5	8,684	0.01%
2018/12/25	2	17.35	0	0.00	17.35	2	8,679	0.02%
2018/12/24	5	17.40	2	17.55	17.55	3	8,713	0.03%
2018/12/21	6	17.45	0	0.00	17.40	6	8,760	0.07%
2018/12/20	5	17.45	1.6	17.54	17.55	3.4	8,755	0.04%
2018/12/18	4	17.45	1	17.40	17.45	3	8,639	0.03%
2018/12/17	1	17.50	0	0.00	17.55	1	8,761	0.01%
2018/12/14	1	17.50	0	0.00	17.55	1	8,798	0.01%
2018/12/13	4	17.55	0	0.00	17.60	4	8,807	0.05%
2018/12/12	8	17.60	0	0.00	17.60	8	8,817	0.09%
2018/12/11	5	17.55	0	0.00	17.60	5	8,802	0.06%
2018/12/10	6	17.54	2	17.53	17.60	4	8,851	0.05%
2018/12/07	1	17.65	0	0.00	17.70	1	8,813	0.01%
2018/12/03	6	17.68	7	17.75	17.75	-1	8,694	-0.01%
2018/11/30	2	17.55	0	0.00	17.55	2	8,695	0.02%
2018/11/28	0	0.00	1	17.65	17.70	-1	8,504	-0.01%
2018/11/27	1	17.55	1	17.65	17.65	0	8,453	0.00%
2018/11/26	28	17.75	1	17.65	17.70	27	8,501	0.32%
2018/11/23	1	17.60	0	0.00	17.60	1	8,495	0.01%
2018/11/22	3	17.60	0	0.00	17.65	3	8,528	0.04%
2018/11/21	4	17.63	0	0.00	17.65	4	8,561	0.05%
2018/11/20	1	17.70	0	0.00	17.70	1	8,561	0.01%
2018/11/19	0	0.00	10	17.88	17.80	-10	8,565	-0.12%
2018/11/16	0	0.00	5	17.75	17.80	-5	8,575	-0.06%
2018/11/08	0	0.00	1	17.65	17.70	-1	9,848	-0.01%
2018/11/07	0	0.00	8	17.65	17.65	-8	9,919	-0.08%
2018/11/06	1	17.45	0	0.00	17.55	1	10,113	0.01%
2018/11/05	1.2	17.38	0	0.00	17.55	1.2	10,444	0.01%
2018/11/02	2	17.40	0	0.00	17.50	2	10,551	0.02%
2018/10/30	0	0.00	5	17.35	17.35	-5	10,711	-0.05%
2018/10/29	1	17.10	0	0.00	17.15	1	10,732	0.01%
2018/10/25	1	17.05	314.8	17.10	17.25	-313.8	10,853	-2.89%	大賣/鉅額交易
2018/10/24	6	17.18	0	0.00	17.30	6	11,042	0.05%
2018/10/23	0	0.00	2	17.40	17.30	-2	11,101	-0.02%
2018/10/22	1	17.50	0	0.00	17.50	1	11,146	0.01%
2018/10/19	3	17.37	5	17.55	17.55	-2	11,180	-0.02%
2018/10/17	2	17.40	0	0.00	17.50	2	11,046	0.02%
2018/10/16	2.1	17.41	0	0.00	17.50	2.1	10,974	0.02%
2018/10/15	19	17.51	0	0.00	17.45	19	10,855	0.18%
2018/10/12	7	17.35	0	0.00	17.75	7	10,710	0.07%
2018/10/11	9	17.63	0	0.00	17.50	9	10,559	0.09%
2018/10/09	1	18.10	0	0.00	18.10	1	9,993	0.01%
2018/10/08	0	0.00	1	18.05	18.05	-1	9,952	-0.01%
2018/10/05	2	18.00	1	18.15	18.00	1	9,914	0.01%
2018/10/04	9	18.22	0	18.25	18.15	9	9,755	0.09%
2018/10/02	22	18.43	0	0.00	18.35	22	9,619	0.23%
2018/10/01	18	18.49	2	18.50	18.55	16	9,520	0.17%
2018/09/28	0	0.00	3.7	18.50	18.50	-3.7	9,562	-0.04%
2018/09/21	27	18.35	1	18.40	18.50	26	9,403	0.28%
2018/09/18	0	0.00	1.3	18.01	18.05	-1.3	9,231	-0.01%
2018/09/17	5	17.95	0	0.00	17.95	5	9,237	0.05%
2018/09/13	30	18.00	0	0.00	18.00	30	9,298	0.32%
2018/09/10	9	17.75	8	17.75	17.85	1	9,572	0.01%
2018/09/07	0	0.00	8	17.80	17.85	-8	9,789	-0.08%
2018/09/06	0	0.00	1	17.75	17.75	-1	9,844	-0.01%
2018/09/03	2	17.95	29	17.90	17.95	-27	9,912	-0.27%
2018/08/23	1	17.90	1	17.90	17.95	0	10,610	0.00%
2018/08/21	2	17.85	0	0.00	17.90	2	10,681	0.02%
2018/08/20	1	17.65	0	0.00	17.75	1	10,650	0.01%
2018/08/17	10	17.60	0	0.00	17.55	10	10,577	0.09%
2018/08/16	4	17.38	0	0.00	17.45	4	10,537	0.04%
2018/08/15	2	18.60	6.5	18.56	18.65	-4.5	10,139	-0.04%
2018/08/14	0	0.00	3	18.65	18.70	-3	9,689	-0.03%
2018/08/13	7	18.58	1	18.70	18.55	6	9,543	0.06%
2018/08/10	6	18.57	29	18.63	18.75	-23	9,299	-0.25%
2018/08/09	7	18.45	5	18.45	18.50	2	9,002	0.02%
2018/08/07	6	18.28	0	0.00	18.25	6	8,738	0.07%
2018/08/03	2	18.23	0	0.00	18.25	2	8,547	0.02%
2018/08/01	3	18.30	0	0.00	18.35	3	8,438	0.04%
2018/07/31	1	18.15	6	18.33	18.35	-5	8,385	-0.06%
2018/07/30	5	18.10	12	18.06	18.10	-7	8,112	-0.09%
2018/07/27	2	18.00	0	0.00	18.00	2	7,968	0.03%
2018/07/24	0	0.00	10	17.95	17.95	-10	7,899	-0.13%
2018/07/23	0	0.00	1	17.95	17.95	-1	7,938	-0.01%
2018/07/20	0	0.00	24	17.85	17.90	-24	7,961	-0.30%
2018/07/19	0	0.00	1	17.85	17.85	-1	7,993	-0.01%
2018/07/18	5	17.70	0	0.00	17.80	5	8,029	0.06%
2018/07/13	0	17.80	10	17.80	17.80	-10	8,103	-0.12%
2018/07/12	0	0.00	9	17.75	17.75	-9	8,122	-0.11%
2018/07/10	0	0.00	2	17.65	17.70	-2	8,159	-0.02%
2018/07/09	0	0.00	3	17.65	17.60	-3	8,174	-0.04%
2018/07/06	2	17.53	0	0.00	17.55	2	8,193	0.02%
2018/07/05	0	0.00	2	17.65	17.60	-2	8,171	-0.02%
2018/07/03	1	17.55	0	0.00	17.50	1	8,303	0.01%
2018/07/02	0	17.70	0	0.00	17.60	0	8,247	0.00%
2018/06/29	0	0.00	2	17.70	17.75	-2	8,203	-0.02%
2018/06/27	2	17.53	0	0.00	17.50	2	8,061	0.02%
2018/06/22	4	17.55	0	0.00	17.55	4	7,893	0.05%
2018/06/21	3	17.60	0	0.00	17.60	3	7,786	0.04%
2018/06/20	5	17.60	0	0.00	17.65	5	7,829	0.06%
2018/06/19	17	17.70	0	0.00	17.60	17	7,755	0.22%
2018/06/15	5	17.75	0	0.00	17.85	5	7,568	0.07%
2018/06/13	1	17.95	0	0.00	18.05	1	7,274	0.01%
2018/06/12	0	0.00	4	17.95	18.05	-4	7,514	-0.05%
2018/06/11	0	0.00	2	18.05	18.05	-2	7,448	-0.03%
2018/06/08	12	17.95	0	0.00	18.05	12	7,394	0.16%
2018/06/07	3	17.95	4	18.00	18.10	-1	7,460	-0.01%
2018/06/05	0	0.00	1	17.80	17.95	-1	7,344	-0.01%
2018/06/04	2	17.78	0	0.00	17.80	2	7,283	0.03%
2018/06/01	5	17.70	0	0.00	17.80	5	7,288	0.07%
2018/05/30	1	17.70	0	0.00	17.65	1	6,865	0.01%
2018/05/23	2	17.80	0	0.00	17.75	2	6,889	0.03%
2018/05/22	16	17.85	0	0.00	17.80	16	6,857	0.23%
2018/05/18	1	17.80	0	0.00	17.80	1	7,018	0.01%
2018/05/17	0	0.00	10	17.95	17.90	-10	7,132	-0.14%
2018/05/16	2	17.95	4	17.95	17.90	-2	7,183	-0.03%
2018/05/15	1	17.95	5	17.95	18.00	-4	7,410	-0.05%
2018/05/10	0	0.00	10	17.80	17.80	-10	8,184	-0.12%
2018/05/09	2	17.80	0	0.00	17.75	2	8,278	0.02%
2018/05/04	1	17.80	0	0.00	17.80	1	8,630	0.01%
2018/04/30	0	0.00	50	17.95	17.95	-50	8,689	-0.58%
2018/04/26	0	0.00	6	17.80	17.85	-6	8,693	-0.07%
2018/04/25	2	17.65	0	0.00	17.80	2	8,686	0.02%
2018/04/23	0	0.00	1	17.75	17.80	-1	8,847	-0.01%
2018/04/20	0	0.00	1	17.65	17.75	-1	8,867	-0.01%
2018/04/19	2	17.80	3.3	17.82	17.85	-1.3	8,890	-0.01%
2018/04/18	0	0.00	1	17.70	17.75	-1	8,876	-0.01%
2018/04/17	32	17.63	2	17.65	17.75	30	8,923	0.34%
2018/04/16	1	17.75	0	0.00	17.75	1	8,924	0.01%
2018/04/13	50	17.80	0.1	17.80	17.80	49.9	9,015	0.55%
2018/04/12	1	17.70	0	0.00	17.80	1	9,163	0.01%
2018/04/11	1	17.70	0	0.00	17.75	1	9,331	0.01%
2018/04/02	0	17.60	0	0.00	17.55	0	9,337	0.00%
2018/03/30	1	17.60	1	17.55	17.60	0	9,444	0.00%
2018/03/28	0	0.00	1	17.55	17.55	-1	9,340	-0.01%
2018/03/27	2	17.55	0	0.00	17.60	2	9,378	0.02%
2018/03/26	0	0.00	1	17.45	17.45	-1	9,332	-0.01%
2018/03/22	1	17.55	0	0.00	17.60	1	9,279	0.01%
2018/03/19	20	17.60	0	0.00	17.60	20	9,332	0.21%
2018/03/16	100	17.45	0	0.00	17.60	100	9,311	1.07%
2018/03/13	2.1	17.40	0	0.00	17.45	2.1	9,082	0.02%
2018/03/12	29	17.35	20	17.33	17.35	9	8,968	0.10%
2018/03/09	0.1	17.25	50	17.25	17.25	-49.9	8,979	-0.56%
2018/03/08	25	17.15	0	0.00	17.15	25	9,006	0.28%
2018/03/05	0	0.00	10	17.00	16.95	-10	9,444	-0.11%
2018/03/02	0	0.00	9	17.00	17.00	-9	9,392	-0.10%
2018/03/01	1	17.10	0	0.00	17.10	1	9,351	0.01%
2018/02/27	0	0.00	15	17.25	17.20	-15	9,260	-0.16%
2018/02/26	11	17.15	0	0.00	17.15	11	9,153	0.12%
2018/02/23	12	17.02	40	17.00	17.05	-28	9,122	-0.31%
2018/02/21	26	16.85	5	16.90	16.95	21	9,319	0.23%
2018/02/12	38	16.70	17	16.73	16.75	21	9,226	0.23%
2018/02/09	10	16.65	0	0.00	16.65	10	9,147	0.11%
2018/02/08	0	0.00	4	16.85	16.80	-4	9,019	-0.04%
2018/02/06	16	16.79	50	16.65	16.60	-34	8,789	-0.39%
2018/02/05	14	17.14	0	0.00	17.10	14	8,392	0.17%
2018/01/31	0	0.00	10	17.40	17.40	-10	8,104	-0.12%
2018/01/26	0	0.00	40	17.35	17.35	-40	7,665	-0.52%
2018/01/25	0	0.00	1	17.40	17.40	-1	7,627	-0.01%
2018/01/24	8	17.23	5	17.20	17.25	3	7,529	0.04%
2018/01/22	2	17.30	38	17.30	17.40	-36	7,520	-0.48%
2018/01/18	0	0.00	7	17.50	17.50	-7	7,445	-0.09%
2018/01/17	0	0.00	5.2	17.45	17.50	-5.2	7,373	-0.07%
2018/01/16	5	17.30	0	0.00	17.40	5	7,316	0.07%
2018/01/15	0	0.00	16.3	17.30	17.35	-16.3	7,314	-0.22%
2018/01/12	0	0.00	7	17.24	17.30	-7	7,354	-0.10%
2018/01/10	2	17.25	8.6	17.21	17.30	-6.6	7,440	-0.09%
2018/01/09	48	17.25	3	17.28	17.30	45	7,418	0.61%
2018/01/08	122	17.23	1	17.25	17.30	121	7,430	1.63%	大買/鉅額交易
2018/01/05	0	0.00	12.8	17.04	17.15	-12.8	7,285	-0.18%
2018/01/04	0	0.00	14	16.90	16.95	-14	7,233	-0.19%
2018/01/03	0	0.00	1	16.85	16.90	-1	7,272	-0.01%
2018/01/02	8	16.75	0	0.00	16.85	8	7,223	0.11%