華南金 (2880)-元大-鹿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
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-鹿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-鹿港券商分點個股進出
元大-鹿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
2024/04/26	13.2	22.65	0	0.00	22.55	13.2	10,608	0.12%
2024/04/25	0	22.65	0	0.00	22.50	0	10,607	0.00%
2024/04/24	0	22.85	0	0.00	22.85	0	10,530	0.00%
2024/04/23	0	0.00	11.2	22.90	22.95	-11.2	10,765	-0.10%
2024/04/22	2.5	22.73	7.2	22.70	22.75	-4.7	10,871	-0.04%
2024/04/19	6.2	22.27	0.4	22.35	22.20	5.8	10,767	0.05%
2024/04/18	0.1	22.55	0	0.00	22.65	0.1	10,495	0.00%
2024/04/17	12.1	22.42	4.2	22.50	22.45	7.9	10,422	0.08%
2024/04/16	17.4	22.45	5	22.45	22.40	12.4	10,148	0.12%
2024/04/15	2	22.90	1	23.00	22.95	1	9,885	0.01%
2024/04/12	12.2	22.93	0	0.00	23.00	12.2	9,824	0.12%
2024/04/11	0.1	23.05	2	23.20	23.20	-1.9	9,588	-0.02%
2024/04/10	0	23.20	4.5	23.21	23.15	-4.5	9,512	-0.05%
2024/04/09	1.1	23.00	4	23.20	23.20	-2.9	9,512	-0.03%
2024/04/08	3.1	22.97	0	0.00	23.10	3.1	9,446	0.03%
2024/04/03	1	22.95	0	0.00	22.85	1	9,417	0.01%
2024/04/02	1	23.05	0	23.10	23.20	1	9,368	0.01%
2024/04/01	2	23.15	0	0.00	23.20	2	9,412	0.02%
2024/03/29	21.1	23.11	6.4	23.11	23.15	14.7	9,418	0.16%
2024/03/28	2	22.88	0	0.00	22.90	2	9,127	0.02%
2024/03/27	0	0.00	1	23.10	23.00	-1	9,025	-0.01%
2024/03/26	1.2	22.90	11	23.05	23.05	-9.8	9,034	-0.11%
2024/03/25	0.1	22.90	1	22.85	22.90	-0.9	8,974	-0.01%
2024/03/22	2	22.95	0	0.00	22.95	2	8,953	0.02%
2024/03/21	1	22.80	4.7	22.93	23.00	-3.7	8,805	-0.04%
2024/03/20	3.2	22.67	0	0.00	22.55	3.2	8,693	0.04%
2024/03/19	5.3	22.82	11.5	22.82	22.80	-6.2	8,611	-0.07%
2024/03/18	6.3	22.99	4.1	22.98	22.95	2.1	8,441	0.03%
2024/03/15	10.1	22.75	26.2	22.95	23.00	-16.1	8,256	-0.20%
2024/03/14	2	22.68	19.4	22.68	22.80	-17.4	7,861	-0.22%
2024/03/13	0.5	22.05	4.6	22.11	22.15	-4.1	7,452	-0.05%
2024/03/12	3	21.95	3.6	21.97	22.05	-0.6	7,346	-0.01%
2024/03/11	2	22.00	2.9	22.08	22.00	-0.9	7,352	-0.01%
2024/03/08	2	21.85	6.1	21.92	22.00	-4.1	7,333	-0.06%
2024/03/07	6	21.85	10	21.85	21.85	-4	7,168	-0.06%
2024/03/06	3.1	21.80	0	0.00	21.80	3.1	7,130	0.04%
2024/03/05	10.1	21.77	0	0.00	21.70	10.1	7,926	0.13%
2024/03/04	20	21.77	34.1	21.75	21.75	-14.1	7,954	-0.18%
2024/03/01	1	21.85	0	0.00	21.85	1	8,074	0.01%
2024/02/29	0	21.85	1	21.95	22.00	-1	8,180	-0.01%
2024/02/27	6.3	21.72	0	0.00	21.85	6.3	8,013	0.08%
2024/02/26	3	21.65	2.1	21.66	21.60	0.9	7,956	0.01%
2024/02/23	0.1	21.70	0	0.00	21.75	0.1	7,966	0.00%
2024/02/22	6	21.73	3	21.80	21.70	3	8,148	0.04%
2024/02/21	0.1	21.80	0	0.00	21.80	0.1	8,156	0.00%
2024/02/20	2	21.85	0	0.00	21.85	2	8,256	0.02%
2024/02/19	10.3	21.85	6.1	21.87	21.90	4.2	8,389	0.05%
2024/02/16	3	21.72	0.1	21.75	21.75	2.9	8,616	0.03%
2024/02/15	7	21.73	0.2	21.75	21.75	6.9	8,605	0.08%
2024/02/05	4	21.74	0	0.00	21.75	4	8,515	0.05%
2024/02/02	0	0.00	7	21.88	21.90	-7	8,448	-0.08%
2024/01/31	0.2	21.65	0	0.00	21.60	0.2	8,431	0.00%
2024/01/30	0	21.65	0	0.00	21.50	0	8,387	0.00%
2024/01/29	0.3	21.70	0	0.00	21.75	0.3	8,452	0.00%
2024/01/26	0.3	21.50	0	0.00	21.65	0.3	8,481	0.00%
2024/01/25	2	21.38	1	21.35	21.40	1	8,491	0.01%
2024/01/24	3	21.40	0	0.00	21.40	3	8,466	0.04%
2024/01/23	6	21.25	0	0.00	21.35	6	8,485	0.07%
2024/01/22	6	21.25	3.7	21.26	21.25	2.3	8,592	0.03%
2024/01/19	0.2	21.25	0.2	21.25	21.20	0	8,570	0.00%
2024/01/18	1.4	21.13	0	0.00	21.10	1.4	8,609	0.02%
2024/01/17	11.8	21.20	0	0.00	21.05	11.8	8,642	0.14%
2024/01/16	15.5	21.51	2	21.65	21.45	13.5	8,394	0.16%
2024/01/15	4.2	21.92	0	0.00	21.85	4.2	8,238	0.05%
2024/01/12	0.2	22.05	3	22.13	22.00	-2.8	8,368	-0.03%
2024/01/11	0.4	22.13	3	22.20	22.10	-2.6	8,423	-0.03%
2024/01/10	1	21.95	1	22.05	21.95	0	8,392	0.00%
2024/01/09	2	22.00	0	0.00	21.95	2	8,369	0.02%
2024/01/08	4	22.10	2	22.10	22.20	2	8,386	0.02%
2024/01/05	2	22.00	14.1	22.00	22.05	-12.1	8,390	-0.14%
2024/01/04	1	22.05	0	0.00	22.00	1	8,524	0.01%
2024/01/03	2.1	21.98	2	22.00	22.00	0.1	8,763	0.00%
2024/01/02	0	0.00	10.5	22.25	22.35	-10.5	8,734	-0.12%
2023/12/29	0.3	22.30	2	22.30	22.35	-1.8	8,785	-0.02%
2023/12/28	5.1	22.14	11.6	22.39	22.40	-6.5	9,047	-0.07%
2023/12/27	1.2	22.15	10	22.20	22.25	-8.8	9,000	-0.10%
2023/12/26	0	0.00	1	22.15	22.20	-1	8,957	-0.01%
2023/12/25	0.1	21.90	0	0.00	21.95	0.1	8,979	0.00%
2023/12/22	6	21.80	2	21.95	21.90	4	9,044	0.04%
2023/12/21	1.2	21.84	3	21.78	21.85	-1.8	9,195	-0.02%
2023/12/20	3	21.93	0	0.00	21.90	3	9,149	0.03%
2023/12/19	0.2	22.15	12	22.15	22.20	-11.8	9,049	-0.13%
2023/12/18	2	22.35	0.1	22.30	22.35	1.9	9,185	0.02%
2023/12/15	1	22.35	0	0.00	22.25	1	9,172	0.01%
2023/12/14	0.2	22.25	9.1	22.38	22.40	-8.9	9,009	-0.10%
2023/12/13	2	22.10	4	22.13	22.20	-2	8,829	-0.02%
2023/12/12	0.1	22.15	1	22.15	22.20	-1	8,996	-0.01%
2023/12/11	2	22.10	3	22.13	22.20	-1	9,087	-0.01%
2023/12/08	8	22.07	2	22.05	22.10	6	9,091	0.07%
2023/12/07	2	21.98	0.8	22.00	22.00	1.2	9,126	0.01%
2023/12/05	1.3	21.86	1	21.90	22.00	0.3	9,092	0.00%
2023/12/04	0	0.00	0	22.00	21.90	0	9,084	0.00%
2023/12/01	1	21.90	0	0.00	21.95	1	9,145	0.01%
2023/11/30	0	0.00	4	22.23	22.25	-4	9,118	-0.04%
2023/11/29	0	22.06	1.3	22.18	22.05	-1.3	8,298	-0.02%
2023/11/28	0	0.00	6	22.03	22.10	-6	8,178	-0.07%
2023/11/27	3	21.95	5	22.00	21.85	-2	8,488	-0.02%
2023/11/24	0	0.00	0.1	21.70	21.90	-0.1	8,357	0.00%
2023/11/23	1	21.70	1	21.80	21.80	0	8,388	0.00%
2023/11/22	0	21.75	105.8	21.70	21.80	-105.8	8,363	-1.27%	大賣/鉅額交易
2023/11/21	10	21.80	4	21.81	21.85	6	8,432	0.07%
2023/11/17	0	0.00	3	21.62	21.60	-3	8,529	-0.04%
2023/11/16	0.5	21.35	9	21.50	21.50	-8.5	8,413	-0.10%
2023/11/15	0	0.00	6.1	21.43	21.45	-6.1	8,316	-0.07%
2023/11/14	0	0.00	4.3	20.95	21.00	-4.3	8,166	-0.05%
2023/11/13	19.1	20.95	0	0.00	20.95	19.1	8,343	0.23%
2023/11/10	0	0.00	0.1	20.80	20.90	-0.1	8,559	0.00%
2023/11/09	2	20.75	0	0.00	20.75	2	8,701	0.02%
2023/11/08	1	20.75	0	0.00	20.85	1	8,821	0.01%
2023/11/07	1.2	20.85	11	20.85	20.90	-9.8	8,850	-0.11%
2023/11/06	0.1	20.91	19	21.00	20.95	-18.9	8,959	-0.21%
2023/11/03	15	20.85	15	20.85	20.85	0	8,904	0.00%
2023/11/02	0	20.55	4	20.61	20.60	-4	8,963	-0.04%
2023/11/01	0.5	20.35	0	0.00	20.40	0.5	8,986	0.01%
2023/10/31	3.1	20.33	0	0.00	20.30	3.1	9,086	0.03%
2023/10/30	2.1	20.30	0	0.00	20.30	2.1	9,213	0.02%
2023/10/27	1	20.45	7.4	20.40	20.45	-6.4	9,210	-0.07%
2023/10/26	7.4	20.30	0	0.00	20.25	7.4	9,321	0.08%
2023/10/25	6.4	20.42	0	0.00	20.40	6.4	9,265	0.07%
2023/10/24	24.3	20.42	0	0.00	20.40	24.3	9,230	0.26%
2023/10/23	5.1	20.52	0	0.00	20.50	5.1	9,231	0.06%
2023/10/20	13	20.50	1	20.65	20.50	12	9,209	0.13%
2023/10/19	12.2	20.70	0	0.00	20.75	12.2	9,104	0.13%
2023/10/18	3	20.80	0	0.00	20.80	3	9,079	0.03%
2023/10/17	4	20.91	2	20.90	20.95	2	9,086	0.02%
2023/10/16	2	20.98	4	20.98	21.00	-2	9,076	-0.02%
2023/10/13	1.3	21.01	0	0.00	20.95	1.3	9,080	0.01%
2023/10/12	91	21.05	15.1	21.08	21.20	76	9,112	0.83%
2023/10/11	1	20.80	2	20.85	21.00	-1	9,086	-0.01%
2023/10/06	0	20.45	2	20.55	20.55	-2	8,898	-0.02%
2023/10/05	2	20.30	0	0.00	20.30	2	8,934	0.02%
2023/10/04	3.8	20.27	0	0.00	20.20	3.8	8,920	0.04%
2023/10/03	1.4	20.51	0	0.00	20.45	1.4	8,707	0.02%
2023/10/02	6	20.55	0	0.00	20.55	6	8,817	0.07%
2023/09/28	5	20.58	0	0.00	20.50	5	9,148	0.05%
2023/09/27	0.5	20.55	0	0.00	20.50	0.5	9,172	0.01%
2023/09/26	19.2	20.62	0	0.00	20.55	19.2	9,154	0.21%
2023/09/25	1.3	20.76	0	0.00	20.75	1.3	9,020	0.01%
2023/09/21	19.3	20.64	3	20.80	20.60	16.3	9,204	0.18%
2023/09/20	0.5	20.95	0	0.00	20.90	0.5	9,068	0.01%
2023/09/19	1	20.90	7	20.85	20.85	-6	9,071	-0.07%
2023/09/18	0	20.95	1	20.90	20.95	-1	9,082	-0.01%
2023/09/15	0.4	21.20	15	21.00	21.00	-14.6	9,141	-0.16%
2023/09/14	0.1	21.00	0	0.00	21.20	0.1	9,011	0.00%
2023/09/13	6.1	20.82	0	20.90	20.90	6.1	8,930	0.07%
2023/09/12	0	0.00	2	20.90	20.90	-2	9,069	-0.02%
2023/09/11	22.1	20.65	1	20.65	20.75	21.1	9,029	0.23%
2023/09/08	1.2	20.56	200	20.50	20.55	-198.8	8,994	-2.21%	大賣/鉅額交易
2023/09/07	9.5	20.50	21	20.55	20.50	-11.5	9,070	-0.13%
2023/09/06	5	20.56	4.6	20.56	20.50	0.4	9,038	0.00%
2023/09/05	2	20.70	0.5	20.80	20.65	1.5	9,004	0.02%
2023/09/04	0.1	20.80	1	20.70	20.70	-0.9	9,002	-0.01%
2023/09/01	1.3	20.71	0	0.00	20.60	1.3	9,050	0.01%
2023/08/31	6.5	20.73	0	0.00	20.50	6.5	9,070	0.07%
2023/08/30	10	20.81	2	20.85	20.85	8	8,620	0.09%
2023/08/29	2	20.70	0	0.00	20.70	2	8,741	0.02%
2023/08/25	20.5	20.62	0	0.00	20.60	20.5	9,983	0.20%
2023/08/24	10.6	20.75	0	0.00	20.70	10.6	10,088	0.10%
2023/08/23	11.3	20.87	0	0.00	20.80	11.3	10,050	0.11%
2023/08/21	4.4	20.90	0	0.00	20.90	4.4	10,108	0.04%
2023/08/18	7.3	20.85	0.2	20.85	20.80	7	10,119	0.07%
2023/08/17	29.3	20.88	0	0.00	20.85	29.3	10,146	0.29%
2023/08/16	38.2	21.71	1.6	21.67	21.60	36.6	10,018	0.37%
2023/08/15	6.9	22.05	0.6	22.15	21.90	6.3	9,945	0.06%
2023/08/14	0	22.15	93.4	22.14	22.15	-93.4	9,949	-0.94%
2023/08/11	0.1	22.40	1.3	22.35	22.30	-1.3	10,042	-0.01%
2023/08/10	3.6	22.35	0.1	22.40	22.30	3.5	10,069	0.03%
2023/08/08	7.2	22.15	0	0.00	22.10	7.2	10,034	0.07%
2023/08/07	1	22.10	0	0.00	22.25	1	9,991	0.01%
2023/08/04	0	0.00	4	22.25	22.25	-4	10,055	-0.04%
2023/08/02	7	22.32	0	0.00	22.15	7	10,028	0.07%
2023/08/01	0	0.00	6.3	22.47	22.55	-6.3	9,979	-0.06%
2023/07/31	0	0.00	3	22.40	22.25	-3	9,921	-0.03%
2023/07/28	20	22.25	0	0.00	22.20	20	9,898	0.20%
2023/07/27	2	22.25	0	0.00	22.30	2	9,934	0.02%
2023/07/25	4	21.95	0	0.00	22.10	4	11,061	0.04%
2023/07/24	10	21.95	1.9	22.00	21.90	8.1	11,060	0.07%
2023/07/21	6	22.13	0	0.00	22.10	6	11,092	0.05%
2023/07/20	1.3	22.23	4	22.25	22.25	-2.7	11,086	-0.02%
2023/07/18	1.1	22.15	0	0.00	22.15	1.1	11,021	0.01%
2023/07/17	1	22.05	10.7	22.11	22.20	-9.7	11,000	-0.09%
2023/07/14	0.2	22.00	2	21.95	22.05	-1.8	10,992	-0.02%
2023/07/13	6	21.83	1	21.85	21.85	5	10,937	0.05%
2023/07/12	3	21.75	0	0.00	21.85	3	10,975	0.03%
2023/07/11	3	21.82	1.2	21.79	21.80	1.8	10,956	0.02%
2023/07/10	10.2	21.41	0	0.00	21.40	10.2	10,960	0.09%
2023/07/07	14.4	21.40	0	0.00	21.40	14.4	10,921	0.13%
2023/07/06	24.5	21.75	5	21.70	21.60	19.5	10,801	0.18%
2023/07/05	13.3	22.03	0	0.00	22.00	13.3	10,449	0.13%
2023/07/04	9.2	22.07	0	0.00	22.05	9.2	10,363	0.09%
2023/07/03	8	22.14	0	0.00	22.10	8	10,402	0.08%
2023/06/30	4.2	22.10	0.1	22.20	22.20	4.1	10,462	0.04%
2023/06/29	10	22.15	0	0.00	22.15	10	10,317	0.10%
2023/06/28	8.1	22.15	0.8	22.21	22.15	7.3	10,277	0.07%
2023/06/27	1	22.20	0	0.00	22.20	1	10,251	0.01%
2023/06/26	7	22.25	0	0.00	22.25	7	10,263	0.07%
2023/06/21	1	22.25	2	22.30	22.35	-1	10,281	-0.01%
2023/06/20	2	22.20	4	22.30	22.25	-2	10,383	-0.02%
2023/06/19	0.1	22.30	5	22.27	22.35	-4.9	10,418	-0.05%
2023/06/16	4	22.23	0	0.00	22.20	4	10,438	0.04%
2023/06/15	0.1	22.50	0	0.00	22.40	0.1	10,337	0.00%
2023/06/14	1	22.40	0.2	22.40	22.45	0.8	10,473	0.01%
2023/06/13	2	22.42	13	22.40	22.45	-11	10,744	-0.10%
2023/06/12	1.3	22.31	6	22.31	22.30	-4.8	10,905	-0.04%
2023/06/09	2	22.25	4	22.32	22.25	-2	11,120	-0.02%
2023/06/08	4.3	22.26	6	22.35	22.35	-1.7	11,180	-0.02%
2023/06/07	4	22.31	1	22.35	22.40	3	11,297	0.03%
2023/06/06	0	0.00	1	22.45	22.35	-1	11,312	-0.01%
2023/06/05	4	22.39	3	22.40	22.40	1	11,368	0.01%
2023/06/02	2	22.28	1	22.25	22.30	1	11,361	0.01%
2023/05/31	7.1	22.22	0	0.00	22.25	7.1	11,234	0.06%
2023/05/30	0	0.00	10	22.28	22.25	-10	10,021	-0.10%
2023/05/29	16.2	22.24	0	0.00	22.20	16.2	10,002	0.16%
2023/05/26	1.1	22.21	0	0.00	22.25	1.1	9,945	0.01%
2023/05/25	2.2	22.31	1	22.30	22.30	1.2	9,922	0.01%
2023/05/24	2	22.53	0	0.00	22.55	2	9,900	0.02%
2023/05/22	0.1	22.65	0	0.00	22.65	0.1	9,796	0.00%
2023/05/19	0	0.00	11.6	22.59	22.75	-11.6	9,738	-0.12%
2023/05/18	1.3	22.40	4	22.51	22.55	-2.7	9,576	-0.03%
2023/05/17	2	22.30	12	22.23	22.35	-10	9,499	-0.11%
2023/05/16	1	22.00	0	0.00	22.10	1	9,301	0.01%
2023/05/15	25.2	21.88	0	0.00	21.95	25.2	9,289	0.27%
2023/05/12	2.2	21.95	0	0.00	21.90	2.2	9,310	0.02%
2023/05/11	12.6	22.09	0	0.00	22.10	12.6	9,303	0.14%
2023/05/10	0	0.00	11.1	22.15	22.20	-11.1	9,272	-0.12%
2023/05/09	36.7	22.00	2.6	22.01	22.05	34.1	9,211	0.37%
2023/05/08	1	21.95	0	0.00	22.00	1	9,272	0.01%
2023/05/04	0.1	21.90	0	0.00	21.95	0.1	9,216	0.00%
2023/05/03	14.6	21.85	0	0.00	21.85	14.6	9,195	0.16%
2023/05/02	18.1	21.82	3	21.80	21.90	15.1	9,429	0.16%
2023/04/28	89	21.88	0	0.00	21.90	89	9,633	0.92%
2023/04/27	4.1	22.83	0	0.00	22.80	4.1	8,832	0.05%
2023/04/26	1	22.80	5	22.95	22.95	-4	8,896	-0.05%
2023/04/25	1.1	22.80	1	22.95	22.80	0.1	8,962	0.00%
2023/04/24	1	22.80	6	22.85	22.85	-5	9,083	-0.06%
2023/04/21	5.1	22.75	0	0.00	22.80	5.1	9,307	0.05%
2023/04/20	0	22.80	0.1	22.80	22.75	-0.1	9,398	0.00%
2023/04/19	11.3	22.81	0	0.00	22.80	11.3	9,707	0.12%
2023/04/18	0	0.00	3	22.70	22.70	-3	9,668	-0.03%
2023/04/17	8.4	22.66	0	0.00	22.70	8.4	9,663	0.09%
2023/04/14	0	22.75	1	22.75	22.80	-1	9,598	-0.01%
2023/04/13	0	0.00	1	22.70	22.70	-1	9,682	-0.01%
2023/04/12	1.4	22.65	18	22.66	22.55	-16.6	9,657	-0.17%
2023/04/11	1	22.50	10	22.65	22.65	-9	9,705	-0.09%
2023/04/10	0	22.55	1	22.45	22.50	-1	9,680	-0.01%
2023/04/07	1	22.40	1	22.45	22.45	0	9,662	0.00%
2023/04/06	2	22.33	0	0.00	22.50	2	9,663	0.02%
2023/03/30	3.2	22.23	0.5	22.30	22.20	2.7	9,499	0.03%
2023/03/29	0	0.00	1	22.25	22.30	-1	9,525	-0.01%
2023/03/28	1	22.10	1.1	22.11	22.15	-0.1	9,641	0.00%
2023/03/27	0	22.14	0	0.00	22.10	0	9,761	0.00%
2023/03/24	0	0.00	1	22.15	22.10	-1	9,921	-0.01%
2023/03/23	6.5	21.92	0	0.00	22.05	6.5	9,859	0.07%
2023/03/22	3.1	22.03	2.1	21.90	22.05	1.1	9,783	0.01%
2023/03/21	1.1	21.76	0	0.00	21.75	1.1	9,835	0.01%
2023/03/20	13.4	21.45	0	21.40	21.45	13.4	9,787	0.14%
2023/03/17	7	21.59	0	0.00	21.65	7	9,778	0.07%
2023/03/16	23.6	21.53	4	21.56	21.55	19.6	9,654	0.20%
2023/03/15	11.2	22.06	12	22.01	21.95	-0.8	9,537	-0.01%
2023/03/14	13.4	22.23	0	0.00	22.15	13.4	9,431	0.14%
2023/03/13	5.3	22.39	10	22.50	22.50	-4.7	9,221	-0.05%
2023/03/10	5.8	22.62	0	0.00	22.60	5.8	9,132	0.06%
2023/03/09	3.5	22.79	0	0.00	22.80	3.5	9,110	0.04%
2023/03/08	1.2	22.85	0	0.00	22.90	1.2	9,380	0.01%
2023/03/07	0	0.00	5	23.00	23.05	-5	9,353	-0.05%
2023/03/06	0	22.95	0	0.00	22.90	0	9,487	0.00%
2023/03/03	0	0.00	15	22.82	22.75	-15	9,570	-0.16%
2023/03/01	2.1	22.90	9.1	22.87	22.85	-7	9,629	-0.07%
2023/02/24	6.1	22.95	7	22.95	22.85	-0.9	9,437	-0.01%
2023/02/23	0	0.00	3	23.05	22.95	-3	9,392	-0.03%
2023/02/22	3	22.78	0	0.00	22.95	3	9,382	0.03%
2023/02/21	0	22.85	0	0.00	22.85	0	9,365	0.00%
2023/02/17	2	22.95	1.4	22.97	22.90	0.6	9,558	0.01%
2023/02/15	2.1	22.76	0.1	23.00	22.75	2.1	9,975	0.02%
2023/02/14	0.1	22.85	4	22.88	23.00	-4	9,927	-0.04%
2023/02/13	1.1	22.79	0.5	22.75	22.75	0.6	9,939	0.01%
2023/02/10	6.1	22.60	0	0.00	22.70	6.1	9,897	0.06%
2023/02/09	5	22.55	0	0.00	22.55	5	9,857	0.05%
2023/02/08	2	22.60	0	0.00	22.60	2	9,868	0.02%
2023/02/07	5.3	22.62	0	0.00	22.60	5.3	9,878	0.05%
2023/02/06	9.3	22.65	0	22.75	22.60	9.3	9,844	0.09%
2023/02/03	0.1	22.90	0	0.00	22.75	0.1	9,790	0.00%
2023/02/02	1.3	22.86	3.1	22.80	22.80	-1.8	9,861	-0.02%
2023/02/01	0	0.00	5	22.86	22.90	-5	9,863	-0.05%
2023/01/31	5.3	22.90	0.1	23.20	22.75	5.2	9,935	0.05%
2023/01/30	1.4	23.09	11	23.30	23.40	-9.6	9,757	-0.10%
2023/01/17	0.4	23.09	0	0.00	22.95	0.4	9,472	0.00%
2023/01/16	0.1	23.15	0	0.00	23.20	0.1	9,417	0.00%
2023/01/13	2.1	22.80	0	0.00	22.80	2.1	9,417	0.02%
2023/01/12	2.1	22.86	0	0.00	22.85	2.1	9,548	0.02%
2023/01/11	2	23.35	1.1	23.40	23.20	0.9	9,506	0.01%
2023/01/10	1.1	23.35	0	0.00	23.50	1.1	9,402	0.01%
2023/01/09	0	0.00	22.7	23.30	23.40	-22.7	9,458	-0.24%
2023/01/04	0	0.00	0.3	22.65	22.65	-0.3	9,605	0.00%
2023/01/03	0	22.35	2	22.70	22.70	-2	9,796	-0.02%
2022/12/30	1	22.55	0	0.00	22.45	1	9,725	0.01%
2022/12/29	2.2	22.21	1	22.30	22.30	1.2	9,801	0.01%
2022/12/28	1.1	22.50	0	0.00	22.45	1.1	9,787	0.01%
2022/12/26	0	0.00	6.7	22.56	22.60	-6.7	10,009	-0.07%
2022/12/22	0.1	22.65	1	22.70	22.75	-0.9	10,289	-0.01%
2022/12/20	0	0.00	4	22.85	22.80	-4	10,693	-0.04%
2022/12/19	1	22.50	0	0.00	22.85	1	10,666	0.01%
2022/12/16	0.3	22.66	0.1	22.60	22.65	0.2	10,580	0.00%
2022/12/14	0.5	22.57	3	22.70	22.70	-2.5	10,663	-0.02%
2022/12/13	0	22.45	0	0.00	22.35	0	10,604	0.00%
2022/12/12	0	0.00	50	22.60	22.70	-50	10,535	-0.47%
2022/12/09	0	0.00	1	22.70	22.65	-1	10,887	-0.01%
2022/12/08	0	0.00	1	22.55	22.55	-1	10,891	-0.01%
2022/12/07	1	22.40	11.5	22.58	22.60	-10.5	10,969	-0.10%
2022/12/06	66	22.30	11	22.21	22.05	55	10,870	0.51%
2022/12/05	8	22.32	0	0.00	22.25	8	10,831	0.07%
2022/12/02	2	22.43	1.3	22.42	22.40	0.7	10,830	0.01%
2022/12/01	4	22.60	2	22.88	22.80	2	10,914	0.02%
2022/11/30	0.1	22.50	2	22.53	22.70	-1.9	10,886	-0.02%
2022/11/29	1	22.00	1	22.35	22.35	0	10,564	0.00%
2022/11/28	2	22.10	2	22.15	22.05	0	10,557	0.00%
2022/11/25	0	0.00	1	22.25	22.25	-1	10,528	-0.01%
2022/11/24	0	22.20	4	22.29	22.35	-4	10,496	-0.04%
2022/11/22	4	21.75	0	0.00	21.95	4	10,544	0.04%
2022/11/21	3.4	21.65	0	0.00	21.80	3.4	10,534	0.03%
2022/11/18	4	21.70	0	0.00	21.70	4	10,464	0.04%
2022/11/17	0.1	21.94	0	0.00	21.95	0.1	10,427	0.00%
2022/11/16	1	22.20	10.1	22.05	22.05	-9.1	10,485	-0.09%
2022/11/15	3	22.08	0	0.00	22.35	3	10,420	0.03%
2022/11/14	0	0.00	2	22.35	22.25	-2	10,356	-0.02%
2022/11/11	0	0.00	5	22.14	22.25	-5	10,158	-0.05%
2022/11/10	0.7	21.70	0	0.00	21.60	0.7	10,015	0.01%
2022/11/09	2.5	21.80	1	21.80	21.85	1.5	10,054	0.01%
2022/11/08	0	0.00	2	21.60	21.60	-2	10,101	-0.02%
2022/11/03	16.3	20.89	0	0.00	20.85	16.3	11,339	0.14%
2022/11/02	0.1	21.25	0	0.00	21.10	0.1	11,642	0.00%
2022/11/01	0	21.25	1	21.40	21.40	-1	11,798	-0.01%
2022/10/26	0	0.00	2	21.38	21.20	-2	11,905	-0.02%
2022/10/25	0	0.00	50	21.00	21.10	-50	11,906	-0.42%
2022/10/24	0.2	20.95	7	20.90	20.80	-6.8	11,924	-0.06%
2022/10/21	0.3	20.72	0	0.00	20.80	0.3	11,941	0.00%
2022/10/20	21.6	20.19	0	0.00	20.40	21.6	11,971	0.18%
2022/10/19	30.9	20.50	100	20.50	20.30	-69.1	11,752	-0.59%
2022/10/17	102.5	20.40	0	0.00	20.45	102.5	11,714	0.87%	大買/鉅額交易
2022/10/14	1.1	20.81	0	0.00	20.80	1.1	11,648	0.01%
2022/10/13	17.9	20.99	0	0.00	20.80	17.9	11,588	0.15%
2022/10/12	1	21.55	12.2	21.53	21.60	-11.2	11,377	-0.10%
2022/10/11	37.1	21.52	28	21.50	21.50	9.1	11,351	0.08%
2022/10/07	4.3	22.04	0	0.00	22.00	4.3	11,329	0.04%
2022/10/06	0	0.00	11	22.30	22.30	-11	11,316	-0.10%
2022/10/04	1.4	22.05	0	0.00	22.25	1.4	11,423	0.01%
2022/10/03	4.3	22.08	100	22.10	22.05	-95.7	11,352	-0.84%
2022/09/30	1	22.20	0	0.00	22.25	1	11,278	0.01%
2022/09/29	1.1	22.32	0	0.00	22.50	1.1	11,213	0.01%
2022/09/28	5.9	22.29	0	0.00	22.45	5.9	11,165	0.05%
2022/09/26	2.1	22.56	10	22.55	22.55	-7.9	10,916	-0.07%
2022/09/23	4.4	22.76	0	0.00	22.80	4.4	10,906	0.04%
2022/09/22	6	22.72	0	0.00	22.80	6	10,989	0.05%
2022/09/21	0.1	23.15	0	0.00	23.05	0.1	10,889	0.00%
2022/09/20	0	0.00	0.5	23.20	23.15	-0.5	10,823	0.00%
2022/09/19	34	23.15	0	23.20	23.10	34	10,861	0.31%
2022/09/16	34.1	23.30	72	23.40	23.40	-37.9	10,897	-0.35%
2022/09/15	3.2	23.08	3.6	23.00	23.10	-0.4	10,618	0.00%
2022/09/14	5.3	22.91	0	0.00	22.90	5.3	10,586	0.05%
2022/09/13	68.3	23.20	68	23.38	23.20	0.3	10,705	0.00%
2022/09/12	5	23.10	1.9	23.16	23.25	3.1	10,856	0.03%
2022/09/08	0.2	22.95	4.1	22.90	23.00	-4	10,992	-0.04%
2022/09/07	1.6	22.88	0	0.00	22.80	1.6	11,111	0.01%
2022/09/06	1	23.00	1	23.05	23.20	0	11,126	0.00%
2022/09/05	1	22.80	0	0.00	22.95	1	11,106	0.01%
2022/09/02	3.3	22.81	0	0.00	22.75	3.3	11,255	0.03%
2022/09/01	44.2	22.97	45	22.85	22.85	-0.8	11,220	-0.01%
2022/08/31	0.1	23.17	0	0.00	23.25	0.1	11,099	0.00%
2022/08/30	2	22.93	0	0.00	23.00	2	11,025	0.02%
2022/08/29	5.3	22.82	0	23.05	22.95	5.3	10,973	0.05%
2022/08/24	1	22.85	0	0.00	22.85	1	11,046	0.01%
2022/08/23	40.9	23.00	0	0.00	22.90	40.9	11,387	0.36%
2022/08/22	100.6	23.15	0	0.00	23.20	100.6	11,472	0.88%
2022/08/18	1	23.45	0	0.00	23.45	1	11,625	0.01%
2022/08/17	8	23.53	0.4	23.60	23.60	7.6	11,800	0.06%
2022/08/15	0	0.00	6.3	23.60	23.60	-6.3	11,918	-0.05%
2022/08/12	5.1	23.55	145	23.55	23.60	-139.9	12,000	-1.17%	大賣/鉅額交易
2022/08/11	3.1	23.17	5.8	23.27	23.40	-2.7	12,096	-0.02%
2022/08/10	58	24.12	4.8	24.34	24.35	53.2	11,935	0.45%
2022/08/09	7	23.86	4	23.85	23.90	3	11,262	0.03%
2022/08/08	2.1	23.43	2	23.48	23.50	0.1	11,028	0.00%
2022/08/05	3	23.10	6	23.30	23.30	-3	11,019	-0.03%
2022/08/04	6	22.94	0	0.00	22.95	6	11,111	0.05%
2022/08/03	13	23.04	1	23.00	23.00	12	11,125	0.11%
2022/08/02	0.1	23.05	0	0.00	23.10	0.1	11,197	0.00%
2022/08/01	0	0.00	0.5	23.30	23.25	-0.5	11,344	0.00%
2022/07/29	3.1	23.05	2	23.10	23.10	1.1	11,403	0.01%
2022/07/28	0	0.00	2	22.98	23.05	-2	11,334	-0.02%
2022/07/27	1	22.75	3	22.78	22.80	-2	11,227	-0.02%
2022/07/26	0	22.40	2	22.35	22.35	-2	11,148	-0.02%
2022/07/25	0	22.20	0	0.00	22.35	0	11,188	0.00%
2022/07/22	20	22.00	21	22.15	22.15	-1	11,362	-0.01%
2022/07/21	0	21.90	3	22.08	22.10	-3	11,500	-0.03%
2022/07/20	1.1	21.82	0	0.00	21.70	1.1	11,645	0.01%
2022/07/19	1.1	21.76	0	0.00	21.75	1.1	11,751	0.01%
2022/07/18	0.2	21.68	5	21.73	21.75	-4.8	11,891	-0.04%
2022/07/15	30.4	21.55	0	0.00	21.45	30.4	12,051	0.25%
2022/07/14	21	21.95	2	22.00	21.95	19	11,957	0.16%
2022/07/13	1	21.95	0	0.00	22.00	1	12,006	0.01%
2022/07/12	3.1	21.39	0	0.00	21.40	3.1	12,138	0.03%
2022/07/11	2.1	21.93	0	0.00	21.85	2.1	12,138	0.02%
2022/07/08	3	22.13	0	0.00	22.15	3	12,347	0.02%
2022/07/07	9	22.06	3	22.15	22.10	6	12,433	0.05%
2022/07/06	5.4	22.22	0	0.00	22.10	5.4	12,479	0.04%
2022/07/05	1	22.50	0	0.00	22.65	1	12,597	0.01%
2022/07/01	0	0.00	5	22.40	22.40	-5	12,965	-0.04%
2022/06/30	3.1	22.73	0	0.00	22.60	3.1	13,150	0.02%
2022/06/29	0	0.00	25	22.95	23.00	-25	13,125	-0.19%
2022/06/27	0	0.00	2	23.35	23.15	-2	13,520	-0.01%
2022/06/24	0	0.00	2	23.23	23.15	-2	13,498	-0.01%
2022/06/23	0	0.00	1.5	22.92	22.95	-1.5	13,480	-0.01%
2022/06/22	4	22.90	6.4	22.84	22.85	-2.4	13,471	-0.02%
2022/06/21	0	0.00	26	22.81	23.05	-26	13,560	-0.19%
2022/06/20	16.9	22.31	2	22.75	22.25	14.9	13,523	0.11%
2022/06/17	11.3	22.59	0	0.00	22.65	11.3	13,356	0.08%
2022/06/16	1.1	22.81	0	0.00	22.90	1.1	13,196	0.01%
2022/06/15	4	22.86	0	0.00	23.05	4	13,302	0.03%
2022/06/14	0	23.05	1	23.05	23.05	-1	13,482	-0.01%
2022/06/13	9.8	22.71	0.7	22.75	22.75	9.1	13,591	0.07%
2022/06/10	0.2	23.30	0	0.00	23.20	0.2	13,495	0.00%
2022/06/09	0	0.00	1	23.35	23.45	-1	13,551	-0.01%
2022/06/07	2	23.25	0	0.00	23.25	2	13,725	0.01%
2022/06/06	5	23.45	1	23.50	23.50	4	13,886	0.03%
2022/06/01	6	23.49	0	0.00	23.45	6	14,595	0.04%
2022/05/31	0	23.70	4.6	23.80	23.80	-4.6	14,638	-0.03%
2022/05/30	0	0.00	17.6	23.88	23.95	-17.6	14,318	-0.12%
2022/05/27	0	0.00	5	23.55	23.60	-5	14,332	-0.03%
2022/05/26	0	0.00	1	23.10	23.15	-1	14,417	-0.01%
2022/05/25	1	23.20	2	23.05	23.20	-1	14,590	-0.01%
2022/05/24	0	23.00	1	22.85	22.90	-1	14,713	-0.01%
2022/05/23	2	22.75	30	22.90	22.85	-28	14,608	-0.19%
2022/05/19	2.2	22.43	0	0.00	22.40	2.2	14,552	0.01%
2022/05/18	30	22.35	0	0.00	22.90	30	14,313	0.21%
2022/05/16	18.2	21.79	7	21.87	21.90	11.2	14,122	0.08%
2022/05/13	1	21.90	2	21.80	21.90	-1	14,073	-0.01%
2022/05/12	9.4	21.96	0	0.00	21.80	9.4	14,082	0.07%
2022/05/11	5	22.30	0	0.00	22.35	5	13,909	0.04%
2022/05/10	4	22.25	2	22.50	22.35	2	13,929	0.01%
2022/05/09	52.9	22.30	0	0.00	22.20	52.9	14,031	0.38%
2022/05/06	11.8	22.75	10	22.75	22.85	1.8	14,106	0.01%
2022/05/05	12	23.20	0	23.30	23.15	12	14,232	0.08%
2022/05/04	1	23.35	1	23.35	23.40	0	14,222	0.00%
2022/05/03	1	23.50	0	0.00	23.45	1	14,444	0.01%
2022/04/29	1	23.60	1	23.80	23.75	0	14,605	0.00%
2022/04/28	12	23.25	3	23.32	23.50	9	14,821	0.06%
2022/04/27	9	23.59	3	23.55	23.45	6	14,698	0.04%
2022/04/26	2.2	23.65	0	0.00	23.85	2.2	14,591	0.02%
2022/04/25	27	23.15	6.4	23.13	23.15	20.6	14,463	0.14%
2022/04/22	11	23.11	11	23.46	23.65	0	14,406	0.00%
2022/04/21	14	23.44	19.4	23.43	23.40	-5.4	14,478	-0.04%
2022/04/20	115	23.56	1.3	23.83	23.90	113.7	14,506	0.78%	大買/鉅額交易
2022/04/19	1	23.80	3	23.67	23.60	-2	14,591	-0.01%
2022/04/18	52.4	23.57	7	23.42	23.55	45.4	14,840	0.31%
2022/04/15	26.1	24.05	0	0.00	24.25	26.1	14,736	0.18%
2022/04/14	11.6	24.57	22	24.68	24.40	-10.4	14,804	-0.07%
2022/04/13	1.3	24.80	4	25.05	25.10	-2.7	14,646	-0.02%
2022/04/12	10.6	24.89	8	24.95	24.90	2.6	14,592	0.02%
2022/04/11	3	25.07	1	25.05	25.05	2	14,518	0.01%
2022/04/08	3.3	24.89	3	24.95	25.10	0.3	14,398	0.00%
2022/04/07	11.8	24.88	38	25.07	24.60	-26.2	14,322	-0.18%
2022/04/06	3	24.52	8.3	24.96	25.20	-5.3	13,996	-0.04%
2022/04/01	2.1	24.30	1	24.30	24.40	1.1	13,831	0.01%
2022/03/31	12	24.34	9	24.38	24.35	3	13,738	0.02%
2022/03/30	0.1	23.75	23	23.78	23.90	-23	13,523	-0.17%
2022/03/29	2	23.48	0	0.00	23.45	2	13,300	0.02%
2022/03/28	3.3	23.42	0	23.45	23.60	3.2	13,273	0.02%
2022/03/25	4.1	23.50	1	23.55	23.65	3.1	13,233	0.02%
2022/03/24	1.8	23.64	0	0.00	23.80	1.8	13,237	0.01%
2022/03/23	0	0.00	6	23.63	23.80	-6	13,200	-0.05%
2022/03/22	0	23.25	0	0.00	23.35	0	13,010	0.00%
2022/03/21	117	23.25	0	0.00	23.25	117	13,015	0.90%	大買/鉅額交易
2022/03/18	3.1	23.17	0	0.00	23.30	3.1	12,995	0.02%
2022/03/17	2	23.05	1.3	23.11	23.15	0.7	12,807	0.01%
2022/03/16	1.1	22.70	1	22.75	22.90	0.1	12,580	0.00%
2022/03/15	6	22.40	0	0.00	22.50	6	12,488	0.05%
2022/03/11	1	22.40	1	22.35	22.40	0	12,537	0.00%
2022/03/10	2.2	21.97	21	22.45	22.45	-18.8	12,579	-0.15%
2022/03/09	1.1	22.00	4.2	21.98	21.90	-3.1	12,490	-0.02%
2022/03/08	11.5	21.83	12	21.78	21.95	-0.5	12,340	0.00%
2022/03/07	42.9	22.12	13	22.10	22.10	29.9	12,050	0.25%
2022/03/04	0	0.00	39.1	22.66	22.70	-39.1	12,081	-0.32%
2022/03/03	8.3	22.74	0	0.00	22.75	8.3	12,055	0.07%
2022/03/02	13	22.55	20	22.60	22.85	-7	12,185	-0.06%
2022/03/01	3.6	22.54	4.7	22.53	22.55	-1.1	12,038	-0.01%
2022/02/25	10.5	22.09	8	22.10	22.10	2.5	11,805	0.02%
2022/02/24	25.8	22.17	31	22.25	22.25	-5.2	11,547	-0.04%
2022/02/23	0	0.00	1	22.65	22.65	-1	11,253	-0.01%
2022/02/22	11.4	22.57	1	22.55	22.65	10.4	11,348	0.09%
2022/02/21	3.1	22.83	5	22.65	22.85	-1.9	11,268	-0.02%
2022/02/18	0	0.00	5	22.91	22.85	-5	11,336	-0.04%
2022/02/17	1.1	23.10	2	22.95	23.00	-0.9	11,369	-0.01%
2022/02/16	0.2	22.95	0.5	23.00	22.90	-0.3	11,393	0.00%
2022/02/15	1	22.90	2	22.90	22.80	-1	11,413	-0.01%
2022/02/14	4.3	22.81	0	0.00	22.85	4.3	11,401	0.04%
2022/02/11	7	23.12	7	23.11	23.20	0	11,318	0.00%
2022/02/10	2	22.95	0.1	23.15	23.20	1.9	11,283	0.02%
2022/02/09	12	23.08	21	22.95	23.10	-9	11,214	-0.08%
2022/02/08	37.5	22.77	0	0.00	22.85	37.5	10,936	0.34%
2022/02/07	8	22.06	0	0.00	22.25	8	10,705	0.07%
2022/01/26	1	21.85	15	21.88	21.85	-14	10,425	-0.13%
2022/01/25	6.7	21.61	60	21.50	21.70	-53.3	10,423	-0.51%
2022/01/24	3	21.68	2.1	21.70	21.85	0.9	10,230	0.01%
2022/01/21	16	21.95	0	0.00	21.95	16	10,129	0.16%
2022/01/20	0.1	22.20	0	0.00	22.30	0.1	9,839	0.00%
2022/01/19	0	22.45	2.1	22.45	22.40	-2.1	9,743	-0.02%
2022/01/18	2	22.45	6	22.45	22.55	-4	9,734	-0.04%
2022/01/17	5	22.55	14.1	22.31	22.45	-9.1	9,626	-0.09%
2022/01/14	1.1	22.49	0.1	22.64	22.50	0.9	9,461	0.01%
2022/01/13	64.1	22.41	58.1	22.59	22.60	6	9,286	0.06%
2022/01/12	7.1	22.28	10	22.23	22.35	-2.9	9,075	-0.03%
2022/01/11	33	22.17	3	22.15	22.20	30	8,965	0.33%
2022/01/10	16.1	21.69	10	21.86	22.00	6.1	8,682	0.07%
2022/01/07	5.1	21.60	3.9	21.60	21.60	1.2	8,566	0.01%
2022/01/06	8	21.24	7	21.26	21.30	1	8,414	0.01%
2022/01/05	0.9	21.15	5	21.15	21.20	-4.1	8,343	-0.05%
2022/01/04	10	21.00	21	21.10	21.10	-11	8,421	-0.13%
2022/01/03	2.4	21.05	0.5	21.10	21.05	1.9	8,416	0.02%
2021/12/30	4.2	21.22	10.2	21.25	21.20	-6	8,390	-0.07%
2021/12/29	5.3	21.20	3	21.25	21.25	2.3	8,526	0.03%
2021/12/28	12	20.95	3.6	21.05	21.15	8.4	8,505	0.10%
2021/12/27	0.5	20.95	5	20.90	20.95	-4.5	8,505	-0.05%
2021/12/24	1	20.95	0	0.00	20.95	1	8,742	0.01%
2021/12/22	1.2	20.81	0	20.90	20.85	1.1	8,956	0.01%
2021/12/20	19	20.83	1	20.80	20.80	18	9,052	0.20%
2021/12/17	1.1	20.85	0	0.00	21.00	1.1	9,043	0.01%
2021/12/16	5.1	20.83	0.5	20.85	20.80	4.6	9,053	0.05%
2021/12/15	6.1	20.82	0	0.00	20.80	6.1	9,468	0.06%
2021/12/14	1	20.95	25	20.95	20.95	-24	9,842	-0.24%
2021/12/13	4.5	21.05	0	0.00	21.05	4.5	10,125	0.04%
2021/12/10	2.1	21.00	0	0.00	21.00	2.1	10,328	0.02%
2021/12/09	2	20.95	0	0.00	21.00	2	10,456	0.02%
2021/12/08	0	0.00	2	20.85	20.90	-2	10,635	-0.02%
2021/12/07	1	20.65	2	20.85	20.80	-1	10,683	-0.01%
2021/12/06	0	0.00	1.7	20.73	20.70	-1.7	10,698	-0.02%
2021/12/03	0	0.00	1	20.65	20.60	-1	10,788	-0.01%
2021/12/02	3	20.45	5.1	20.48	20.55	-2.1	10,753	-0.02%
2021/12/01	50	20.30	52	20.50	20.60	-2	10,836	-0.02%
2021/11/30	8.1	20.30	0	0.00	20.20	8.1	10,988	0.07%
2021/11/29	6	20.52	8	20.48	20.45	-2	10,680	-0.02%
2021/11/26	11.2	20.57	0	0.00	20.55	11.2	10,784	0.10%
2021/11/25	101.2	20.85	0	0.00	20.85	101.2	10,914	0.93%	大買/鉅額交易
2021/11/24	0	0.00	6	20.85	20.80	-6	11,235	-0.05%
2021/11/23	14	20.80	2.1	20.80	20.75	11.9	11,761	0.10%
2021/11/22	22.1	20.90	0	0.00	20.90	22.1	12,009	0.18%
2021/11/19	31	21.06	2.4	20.95	20.95	28.6	12,108	0.24%
2021/11/18	4.3	21.25	4	21.20	21.20	0.3	12,194	0.00%
2021/11/17	0.1	20.95	2	21.03	21.10	-1.9	12,132	-0.02%
2021/11/16	1.1	20.90	1	20.95	20.95	0.1	12,146	0.00%
2021/11/15	2	20.90	0	0.00	20.90	2	12,319	0.02%
2021/11/12	14	20.71	5	20.73	20.75	9	12,284	0.07%
2021/11/11	1	20.50	0	0.00	20.50	1	12,409	0.01%
2021/11/10	10	20.60	12	20.51	20.60	-2	12,565	-0.02%
2021/11/09	0	0.00	1	20.45	20.45	-1	12,575	-0.01%
2021/11/08	2	20.43	0	0.00	20.40	2	12,673	0.02%
2021/11/05	5	20.30	2	20.30	20.35	3	12,833	0.02%
2021/11/04	106	20.30	0	0.00	20.30	106	12,860	0.82%	大買/鉅額交易
2021/11/03	1	20.35	10	20.40	20.40	-9	12,953	-0.07%
2021/11/02	2	20.35	16	20.35	20.45	-14	13,079	-0.11%
2021/11/01	2	20.33	28	20.45	20.35	-26	13,153	-0.20%
2021/10/29	0	0.00	77.2	20.44	20.35	-77.2	13,166	-0.59%
2021/10/28	106.2	20.31	0	0.00	20.40	106.2	13,083	0.81%	大買/鉅額交易
2021/10/27	6.1	20.37	0	0.00	20.35	6.1	13,141	0.05%
2021/10/26	2	20.30	11	20.50	20.50	-9	13,242	-0.07%
2021/10/25	2.8	20.31	1.8	20.30	20.35	0.9	13,196	0.01%
2021/10/21	2	20.40	0	0.00	20.35	2	13,380	0.01%
2021/10/20	0	0.00	0.1	20.35	20.35	-0.1	13,479	0.00%
2021/10/19	2.1	20.30	5.2	20.30	20.25	-3.1	13,555	-0.02%
2021/10/18	0	0.00	1	20.25	20.30	-1	13,762	-0.01%
2021/10/15	50.3	20.10	15	20.15	20.20	35.3	13,910	0.25%
2021/10/14	0.4	20.17	2	20.20	20.05	-1.7	13,957	-0.01%
2021/10/13	1	20.15	0.5	20.20	20.10	0.5	14,078	0.00%
2021/10/12	5.4	20.03	0	0.00	20.10	5.4	14,197	0.04%
2021/10/08	2.1	20.21	0.4	20.30	20.15	1.8	14,142	0.01%
2021/10/07	0.1	20.35	6	20.30	20.30	-5.9	14,243	-0.04%
2021/10/06	1	20.05	3	20.12	20.20	-2	14,303	-0.01%
2021/10/05	2	20.10	0	0.00	20.10	2	14,382	0.01%
2021/10/01	102	20.15	0	0.00	20.25	102	14,398	0.71%	大買/鉅額交易
2021/09/30	100.5	20.30	101	20.40	20.40	-0.5	14,205	0.00%	大賣/
2021/09/29	107.1	20.15	100	20.35	20.35	7.1	14,165	0.05%	大買/
2021/09/28	7	20.40	1.2	20.41	20.45	5.8	14,079	0.04%
2021/09/27	0	0.00	0.7	20.60	20.55	-0.7	14,037	0.00%
2021/09/24	0.1	20.65	11.1	20.74	20.55	-11	14,010	-0.08%
2021/09/22	222.2	20.28	28.1	20.29	20.15	194.1	13,981	1.39%	大買/鉅額交易
2021/09/17	205.1	20.41	204	20.70	20.50	1.1	13,614	0.01%	大買/大賣/
2021/09/16	18.1	20.55	16.8	20.55	20.55	1.3	13,223	0.01%
2021/09/15	1	21.10	0	0.00	21.10	1	12,919	0.01%
2021/09/14	2.2	21.10	0	0.00	21.15	2.2	12,725	0.02%
2021/09/13	5	21.05	23.3	20.95	21.05	-18.3	12,555	-0.15%
2021/09/10	0	0.00	4.5	20.95	20.95	-4.5	12,417	-0.04%
2021/09/09	1	20.85	1	20.85	20.80	0	12,590	0.00%
2021/09/07	0	0.00	3.1	20.93	20.90	-3.1	12,485	-0.02%
2021/09/03	1	20.95	3.4	20.85	20.95	-2.4	12,341	-0.02%
2021/09/02	0	20.50	7	20.63	20.65	-7	12,183	-0.06%
2021/09/01	1	20.80	0	0.00	20.60	1	12,052	0.01%
2021/08/31	2	20.65	5.4	20.69	20.90	-3.4	11,840	-0.03%
2021/08/30	1	20.45	4	20.46	20.70	-3	11,577	-0.03%
2021/08/27	6.4	20.26	150.1	20.36	20.45	-143.7	11,224	-1.28%	大賣/鉅額交易
2021/08/26	6	19.93	10	19.91	19.95	-4	10,698	-0.04%
2021/08/25	3	19.83	4.3	19.86	19.90	-1.3	10,523	-0.01%
2021/08/24	3	19.72	14.2	19.73	19.80	-11.2	10,427	-0.11%
2021/08/23	1.1	19.51	8	19.58	19.50	-6.9	10,279	-0.07%
2021/08/20	8	19.52	17.3	19.49	19.60	-9.3	10,324	-0.09%
2021/08/19	8.3	19.60	46.7	19.50	19.50	-38.4	10,540	-0.36%
2021/08/18	4	19.63	5	19.65	19.75	-1	10,374	-0.01%
2021/08/17	0	0.00	104	19.58	19.75	-104	10,361	-1.00%	大賣/鉅額交易
2021/08/16	10.5	19.60	7.4	19.55	19.60	3.1	10,193	0.03%
2021/08/13	0	0.00	1	19.70	19.70	-1	10,051	-0.01%
2021/08/12	1.3	19.74	2	19.75	19.80	-0.8	10,022	-0.01%
2021/08/11	5	19.80	23.4	19.78	19.80	-18.4	9,922	-0.19%
2021/08/10	8.3	19.63	0	0.00	19.65	8.3	9,839	0.08%
2021/08/09	1	19.70	1	19.70	19.75	0	10,120	0.00%
2021/08/06	8	19.59	2	19.65	19.70	6	10,091	0.06%
2021/08/05	5	19.60	5	19.62	19.70	0	10,269	0.00%
2021/08/04	2	19.50	13	19.50	19.55	-11	10,852	-0.10%
2021/08/03	0	0.00	6.1	19.44	19.50	-6.1	11,048	-0.05%
2021/08/02	2	19.35	6	19.47	19.50	-4	11,217	-0.04%
2021/07/30	1.1	19.30	2	19.35	19.30	-0.9	11,201	-0.01%
2021/07/29	0	0.00	1	19.45	19.45	-1	11,192	-0.01%
2021/07/28	2.2	19.27	0	0.00	19.35	2.2	11,299	0.02%
2021/07/27	0	0.00	5	19.35	19.40	-5	11,570	-0.04%
2021/07/26	0	0.00	36.9	19.45	19.35	-36.9	11,866	-0.31%
2021/07/23	27.1	19.50	33	19.47	19.45	-5.9	11,931	-0.05%
2021/07/22	11.2	19.40	24	19.37	19.45	-12.8	12,126	-0.11%
2021/07/21	7	19.11	2	19.15	19.15	5	12,493	0.04%
2021/07/20	16	19.09	75	19.10	19.05	-59	12,603	-0.47%
2021/07/19	3.1	19.00	0.1	19.05	19.20	3	12,564	0.02%
2021/07/16	6.1	19.04	5	19.10	19.10	1.1	12,609	0.01%
2021/07/15	0	0.00	3.6	18.99	19.00	-3.6	12,598	-0.03%
2021/07/14	10	18.96	11	19.00	18.95	-1	12,695	-0.01%
2021/07/13	2.2	18.92	3	18.92	19.00	-0.9	12,744	-0.01%
2021/07/12	96	18.86	0.4	18.90	18.80	95.6	12,765	0.75%
2021/07/09	4	18.41	5	18.65	18.65	-1	12,795	-0.01%
2021/07/08	4.1	18.59	0	0.00	18.60	4.1	12,882	0.03%
2021/07/07	0	0.00	46.2	18.51	18.60	-46.2	13,004	-0.36%
2021/07/06	10	18.55	1	18.40	18.60	9	13,095	0.07%
2021/07/05	8	18.40	2.1	18.47	18.40	5.9	13,124	0.04%
2021/07/02	12	18.32	0.1	18.35	18.30	11.9	13,086	0.09%
2021/07/01	1	18.35	14	18.35	18.35	-13	13,130	-0.10%
2021/06/30	9	18.42	0	0.00	18.45	9	13,210	0.07%
2021/06/29	2	18.45	1	18.50	18.40	1	13,254	0.01%
2021/06/28	3.3	18.50	2	18.50	18.55	1.3	13,360	0.01%
2021/06/25	0	0.00	4	18.39	18.45	-4	13,526	-0.03%
2021/06/24	15	18.34	3.1	18.35	18.30	11.9	13,573	0.09%
2021/06/22	3.4	18.11	3.7	18.16	18.20	-0.3	13,625	0.00%
2021/06/21	13.1	18.05	0	0.00	18.10	13.1	13,658	0.10%
2021/06/18	14.1	18.14	0	0.00	18.10	14.1	13,578	0.10%
2021/06/17	2.1	18.23	0.1	18.30	18.25	2	13,394	0.01%
2021/06/16	0.1	18.30	63	18.30	18.35	-62.9	13,596	-0.46%
2021/06/15	1	18.25	2	18.30	18.30	-1	13,561	-0.01%
2021/06/11	10.2	18.32	0	0.00	18.25	10.2	13,704	0.07%
2021/06/10	9	18.22	1	18.30	18.30	8	13,905	0.06%
2021/06/09	12	18.19	1	18.20	18.20	11	13,931	0.08%
2021/06/08	5	18.25	1	18.20	18.30	4	13,996	0.03%
2021/06/07	36	18.24	3	18.30	18.20	33	14,185	0.23%
2021/06/04	4	18.28	0	0.00	18.30	4	14,237	0.03%
2021/06/03	16	18.40	0	0.00	18.40	16	14,414	0.11%
2021/06/02	2	18.35	0	0.00	18.40	2	14,503	0.01%
2021/06/01	2.3	18.22	0	0.00	18.30	2.3	14,492	0.02%
2021/05/31	6.2	18.15	51	18.25	18.25	-44.8	14,649	-0.31%
2021/05/28	19.1	18.15	2	18.10	18.15	17.1	14,824	0.12%
2021/05/27	42	17.95	0	0.00	18.15	42	14,871	0.28%
2021/05/26	0	0.00	0	18.10	18.10	0	14,865	0.00%
2021/05/25	5.5	18.04	4	18.04	18.00	1.5	14,969	0.01%
2021/05/24	1	17.95	0	0.00	17.95	1	15,054	0.01%
2021/05/21	0	0.00	0.3	18.10	18.05	-0.3	15,186	0.00%
2021/05/20	57	17.83	2	17.90	17.85	55	15,259	0.36%
2021/05/19	3	17.98	5	18.00	17.90	-2	15,291	-0.01%
2021/05/18	0.1	18.05	3	18.00	18.05	-2.9	15,376	-0.02%
2021/05/17	5.1	17.70	4	17.75	17.60	1.1	15,525	0.01%
2021/05/14	4.6	17.98	0	0.00	18.05	4.6	15,264	0.03%
2021/05/13	5.1	17.89	89	17.91	17.85	-83.9	15,148	-0.55%
2021/05/12	75.3	18.02	5	18.27	17.95	70.3	14,846	0.47%
2021/05/11	13.6	18.77	17	18.82	18.70	-3.4	14,208	-0.02%
2021/05/10	3	19.05	5.6	19.06	19.10	-2.6	14,073	-0.02%
2021/05/07	2	19.00	17	18.95	18.90	-15	14,200	-0.11%
2021/05/06	2.6	18.72	1	18.90	18.90	1.6	14,360	0.01%
2021/05/05	6	18.70	0	0.00	18.60	6	14,349	0.04%
2021/05/04	27	18.52	13	18.65	18.55	14	14,263	0.10%
2021/05/03	14.2	18.69	17	18.73	18.70	-2.8	13,977	-0.02%
2021/04/29	7	19.01	5	19.05	19.00	2	13,824	0.01%
2021/04/28	8.1	19.05	7	19.05	19.10	1.1	13,688	0.01%
2021/04/27	80	19.25	68.7	19.28	19.25	11.3	13,701	0.08%
2021/04/26	0	0.00	19	19.63	19.80	-19	13,132	-0.14%
2021/04/23	2	19.40	4	19.46	19.45	-2	12,946	-0.02%
2021/04/22	4.2	19.46	2.1	19.45	19.50	2.1	12,998	0.02%
2021/04/21	23.1	19.50	264.7	19.47	19.45	-241.6	12,883	-1.88%	大賣/鉅額交易
2021/04/20	6	19.58	6.4	19.55	19.65	-0.4	12,834	0.00%
2021/04/19	6	19.38	22.1	19.34	19.50	-16.1	12,726	-0.13%
2021/04/16	4	19.20	29	19.24	19.25	-25	12,615	-0.20%
2021/04/15	5	19.18	13	19.17	19.20	-8	12,660	-0.06%
2021/04/14	12.4	18.95	26	18.94	19.00	-13.6	12,435	-0.11%
2021/04/13	17	18.84	1.8	18.88	18.80	15.2	12,321	0.12%
2021/04/12	5	18.59	21	18.61	18.60	-16	12,221	-0.13%
2021/04/09	7.1	18.63	1	18.60	18.55	6.1	12,179	0.05%
2021/04/08	3	18.68	15	18.68	18.65	-12	12,192	-0.10%
2021/04/07	10.1	18.65	0	0.00	18.75	10.1	12,406	0.08%
2021/04/06	2	18.70	0	0.00	18.70	2	12,315	0.02%
2021/04/01	6.2	18.65	6	18.70	18.65	0.2	12,249	0.00%
2021/03/31	13.3	18.66	7.2	18.68	18.65	6.1	12,180	0.05%
2021/03/30	2	18.53	4.4	18.50	18.60	-2.4	12,000	-0.02%
2021/03/29	0	0.00	9	18.42	18.45	-9	11,801	-0.08%
2021/03/26	23	18.32	3	18.38	18.35	20	11,753	0.17%
2021/03/25	4	18.33	6.2	18.32	18.35	-2.2	11,694	-0.02%
2021/03/24	22	18.20	0	0.00	18.25	22	11,846	0.19%
2021/03/23	0	18.25	1	18.25	18.20	-1	11,824	-0.01%
2021/03/22	18.1	18.21	0	0.00	18.20	18.1	11,895	0.15%
2021/03/19	21.2	18.18	1	18.20	18.30	20.2	11,924	0.17%
2021/03/18	0.6	18.40	0	18.40	18.35	0.5	11,716	0.00%
2021/03/17	18.3	18.47	2	18.45	18.40	16.3	11,720	0.14%
2021/03/16	1.3	18.51	15	18.55	18.55	-13.7	11,608	-0.12%
2021/03/15	0	0.00	10	18.40	18.35	-10	11,566	-0.09%
2021/03/12	11	18.30	8	18.31	18.35	3	11,730	0.03%
2021/03/11	51.1	18.35	18.3	18.29	18.30	32.8	11,793	0.28%
2021/03/10	6	18.22	2	18.25	18.30	4	11,705	0.03%
2021/03/09	16	18.30	8	18.26	18.30	8	11,697	0.07%
2021/03/08	3.2	18.01	0	0.00	18.00	3.2	11,582	0.03%
2021/03/05	5	18.02	0	0.00	18.05	5	11,527	0.04%
2021/03/04	6.8	18.00	15.2	18.15	18.15	-8.5	12,006	-0.07%
2021/03/03	0.1	18.10	25.1	18.22	18.20	-24.9	11,946	-0.21%
2021/03/02	6.1	18.06	12	18.10	18.00	-5.9	11,757	-0.05%
2021/02/26	21.6	18.16	0.1	18.10	18.15	21.5	11,657	0.18%
2021/02/25	1.1	18.25	23	18.26	18.30	-21.9	11,385	-0.19%
2021/02/24	1	18.20	0	0.00	18.20	1	11,299	0.01%
2021/02/23	7	18.12	25.1	18.09	18.15	-18.1	11,252	-0.16%
2021/02/22	0	0.00	2	17.98	17.90	-2	11,144	-0.02%
2021/02/19	1.2	17.82	0	0.00	17.90	1.2	11,139	0.01%
2021/02/18	32.3	17.95	52	17.91	17.90	-19.7	11,114	-0.18%
2021/02/17	11.2	17.70	4	17.61	17.80	7.2	11,076	0.07%
2021/02/05	2	17.40	15	17.40	17.45	-13	10,857	-0.12%
2021/02/04	3	17.40	11	17.47	17.40	-8	10,894	-0.07%
2021/02/03	10	17.30	0	0.00	17.40	10	11,101	0.09%
2021/02/02	13	17.34	3	17.25	17.25	10	11,225	0.09%
2021/02/01	13.2	17.33	21	17.25	17.20	-7.8	11,234	-0.07%
2021/01/29	13.2	17.22	1	17.25	17.15	12.2	11,168	0.11%
2021/01/28	11	17.34	0	0.00	17.30	11	10,905	0.10%
2021/01/27	14	17.44	0	0.00	17.40	14	10,698	0.13%
2021/01/26	11.5	17.45	0	0.00	17.45	11.5	10,625	0.11%
2021/01/25	0.9	17.55	0	0.00	17.50	0.9	10,620	0.01%
2021/01/22	6.4	17.50	11	17.50	17.45	-4.6	10,667	-0.04%
2021/01/21	0.1	17.75	0.1	17.65	17.60	0.1	10,581	0.00%
2021/01/20	20.5	17.72	8.1	17.60	17.60	12.4	10,516	0.12%
2021/01/19	2	17.93	10	17.90	17.90	-8	10,212	-0.08%
2021/01/18	10.1	17.93	0	0.00	17.90	10.1	10,180	0.10%
2021/01/15	12.2	18.01	12.1	18.04	17.95	0.1	10,097	0.00%
2021/01/14	4	18.13	4	18.15	18.15	0	10,015	0.00%
2021/01/12	11	18.13	4	18.09	18.05	7	10,006	0.07%
2021/01/11	8	18.24	0	0.00	18.30	8	9,971	0.08%
2021/01/08	0	0.00	3	18.25	18.30	-3	9,947	-0.03%
2021/01/07	25.5	18.05	10	18.05	18.10	15.5	9,772	0.16%
2021/01/06	2	18.05	0	0.00	18.00	2	9,778	0.02%
2021/01/05	0	0.00	1.1	18.06	18.20	-1.1	9,749	-0.01%
2021/01/04	41	18.05	0	0.00	18.15	41	9,757	0.42%
2020/12/31	0.5	18.25	1	18.25	18.25	-0.5	9,683	-0.01%
2020/12/30	0	0.00	4	18.04	18.35	-4	9,616	-0.04%
2020/12/29	3.8	17.91	0	0.00	17.95	3.8	9,377	0.04%
2020/12/28	21	17.90	1	17.90	17.95	20	9,414	0.21%
2020/12/25	0	0.00	1	17.90	17.90	-1	9,421	-0.01%
2020/12/24	12.2	17.80	5.3	17.82	17.75	6.9	9,443	0.07%
2020/12/23	8.5	17.75	0.3	17.80	17.70	8.2	9,477	0.09%
2020/12/22	2.1	17.87	0	0.00	17.75	2.1	9,566	0.02%
2020/12/21	7	17.70	6.6	17.86	17.95	0.4	9,821	0.00%
2020/12/18	17.1	17.69	0.2	17.75	17.65	16.9	9,876	0.17%
2020/12/17	0	0.00	10	17.80	17.80	-10	9,776	-0.10%
2020/12/16	1.6	17.80	2.3	17.80	17.85	-0.7	9,787	-0.01%
2020/12/15	6.2	17.61	52.1	17.70	17.65	-45.9	9,774	-0.47%
2020/12/14	10	17.75	0	0.00	17.75	10	9,665	0.10%
2020/12/11	27	17.72	2.2	17.85	17.75	24.8	9,673	0.26%
2020/12/10	49	17.72	1	17.75	17.70	48	9,566	0.50%
2020/12/09	16.1	17.68	22	17.70	17.70	-5.9	9,546	-0.06%
2020/12/08	32.1	17.86	16	17.90	17.80	16.1	9,439	0.17%
2020/12/07	4	18.08	1	18.05	18.10	3	9,191	0.03%
2020/12/04	3	18.12	1	18.15	18.20	2	9,112	0.02%
2020/12/03	8	18.04	2	18.08	18.05	6	9,059	0.07%
2020/12/02	2.9	18.05	2.1	18.10	18.10	0.9	9,028	0.01%
2020/12/01	1	18.05	0	0.00	18.15	1	9,127	0.01%
2020/11/30	59	18.18	2	18.15	18.15	57	9,133	0.62%
2020/11/27	5	18.15	10	18.20	18.25	-5	8,684	-0.06%
2020/11/26	0	0.00	10	18.25	18.35	-10	8,699	-0.11%
2020/11/25	153	18.32	2.8	18.25	18.25	150.2	8,971	1.67%	大買/鉅額交易
2020/11/24	133.6	18.33	0	0.00	18.25	133.6	8,954	1.49%	大買/鉅額交易
2020/11/23	1	18.35	0	0.00	18.40	1	8,948	0.01%
2020/11/20	4	18.35	0	0.00	18.40	4	8,892	0.04%
2020/11/19	4	18.51	2	18.50	18.55	2	8,887	0.02%
2020/11/18	0	0.00	1	18.50	18.60	-1	8,887	-0.01%
2020/11/17	0	0.00	3	18.45	18.50	-3	8,824	-0.03%
2020/11/16	0	0.00	4	18.45	18.50	-4	9,026	-0.04%
2020/11/13	0.1	18.25	0	0.00	18.30	0.1	9,039	0.00%
2020/11/12	2.8	18.23	1	18.20	18.30	1.8	9,077	0.02%
2020/11/11	5.9	18.44	25.7	18.44	18.60	-19.7	9,078	-0.22%
2020/11/10	12.4	18.09	2.2	18.12	18.15	10.2	8,999	0.11%
2020/11/09	0.1	17.85	1	18.00	17.95	-0.9	9,418	-0.01%
2020/11/06	0	0.00	1	17.65	17.70	-1	9,719	-0.01%
2020/11/05	1	17.60	0	0.00	17.65	1	10,049	0.01%
2020/11/04	1.5	17.53	0	0.00	17.50	1.5	10,219	0.01%
2020/11/03	1	17.40	1	17.50	17.55	0	10,329	0.00%
2020/10/30	13.6	17.24	0	0.00	17.20	13.6	10,425	0.13%
2020/10/29	4.4	17.30	0	0.00	17.25	4.4	10,416	0.04%
2020/10/28	11	17.43	0	0.00	17.45	11	10,413	0.11%
2020/10/27	21.6	17.43	0	0.00	17.45	21.6	10,478	0.21%
2020/10/26	1	17.50	0	0.00	17.50	1	10,548	0.01%
2020/10/23	1	17.40	0	0.00	17.40	1	10,651	0.01%
2020/10/22	1	17.35	0	0.00	17.45	1	10,777	0.01%
2020/10/21	1	17.35	0	0.00	17.30	1	10,929	0.01%
2020/10/20	11	17.30	1	17.30	17.40	10	10,978	0.09%
2020/10/19	0	0.00	120	17.45	17.40	-120	10,950	-1.10%	大賣/鉅額交易
2020/10/16	1	17.45	3	17.40	17.40	-2	10,964	-0.02%
2020/10/15	4	17.55	1	17.55	17.50	3	10,986	0.03%
2020/10/13	11	17.60	0	0.00	17.55	11	10,979	0.10%
2020/10/12	5.8	17.81	0	0.00	17.80	5.8	10,960	0.05%
2020/10/05	2.2	17.67	0	0.00	17.75	2.2	11,246	0.02%
2020/09/30	9	17.81	4	17.85	17.65	5	11,276	0.04%
2020/09/29	2.3	17.78	0	0.00	17.70	2.3	11,284	0.02%
2020/09/28	7	17.71	0	0.00	17.75	7	11,378	0.06%
2020/09/25	11	17.46	1.1	17.42	17.50	9.9	11,471	0.09%
2020/09/24	18	17.28	6.1	17.51	17.25	11.9	11,389	0.10%
2020/09/23	17.7	17.70	0	0.00	17.70	17.7	11,189	0.16%
2020/09/22	22.2	17.84	0	0.00	17.80	22.2	11,077	0.20%
2020/09/21	31.6	17.96	0	0.00	17.95	31.6	11,089	0.28%
2020/09/18	2	18.08	2	18.15	18.15	0	11,113	0.00%
2020/09/17	5	18.01	0	0.00	18.00	5	11,057	0.05%
2020/09/16	2.7	18.14	3.1	18.12	18.15	-0.4	11,101	0.00%
2020/09/15	2	18.05	1	18.15	18.15	1	11,089	0.01%
2020/09/14	2.4	18.04	0	0.00	18.10	2.4	11,297	0.02%
2020/09/11	21	17.95	0.9	18.15	18.10	20.1	11,344	0.18%
2020/09/10	3	17.95	2	17.95	18.05	1	11,362	0.01%
2020/09/09	2	17.93	0	0.00	18.00	2	11,490	0.02%
2020/09/08	2	18.00	0	0.00	18.10	2	11,601	0.02%
2020/09/07	1	18.00	0	0.00	18.00	1	11,831	0.01%
2020/09/04	26	17.93	1	17.80	17.80	25	11,982	0.21%
2020/09/03	7	18.00	20	18.00	18.00	-13	11,939	-0.11%
2020/09/02	4	18.00	0.2	18.05	18.00	3.8	11,980	0.03%
2020/09/01	5	18.09	0.1	18.15	18.05	4.9	11,996	0.04%
2020/08/31	71	18.08	0	0.00	18.05	71	11,938	0.59%
2020/08/28	2	18.35	0	0.00	18.45	2	11,760	0.02%
2020/08/27	8	18.40	0	0.00	18.40	8	11,945	0.07%
2020/08/26	1	18.45	0	0.00	18.50	1	11,945	0.01%
2020/08/25	2	18.50	0	0.00	18.45	2	12,090	0.02%
2020/08/24	7	18.48	0	0.00	18.40	7	12,362	0.06%
2020/08/21	8	18.56	0	0.00	18.60	8	12,414	0.06%
2020/08/20	9	18.56	0	0.00	18.45	9	12,423	0.07%
2020/08/19	5	18.85	0	0.00	18.80	5	12,273	0.04%
2020/08/18	16	18.80	1	18.85	18.90	15	12,200	0.12%
2020/08/17	11	18.80	0	0.00	18.80	11	12,283	0.09%
2020/08/14	8	18.86	7.6	18.87	18.80	0.4	12,268	0.00%
2020/08/13	48	18.81	41	18.85	18.95	7	12,163	0.06%
2020/08/12	9	20.07	15	20.10	20.15	-6	11,672	-0.05%
2020/08/11	11	20.20	0.1	20.20	20.15	10.9	11,323	0.10%
2020/08/10	14	20.31	10	20.30	20.30	4	11,058	0.04%
2020/08/07	23	20.40	1	20.40	20.40	22	10,928	0.20%
2020/08/06	2.1	20.16	5	20.33	20.40	-2.9	10,860	-0.03%
2020/08/05	6	20.07	1	20.10	20.15	5	10,867	0.05%
2020/08/04	5	20.00	0	0.00	20.00	5	10,947	0.05%
2020/08/03	11	20.04	0	0.00	20.00	11	10,886	0.10%
2020/07/31	3.2	20.12	2	20.15	20.10	1.2	10,802	0.01%
2020/07/30	0	0.00	1	20.15	20.15	-1	10,800	-0.01%
2020/07/29	2	20.10	253.9	20.10	20.00	-251.9	10,778	-2.34%	大賣/鉅額交易
2020/07/28	4	19.78	2	19.95	19.95	2	10,876	0.02%
2020/07/27	11	19.95	16.1	19.89	19.85	-5.1	11,090	-0.05%
2020/07/24	5	20.05	0	0.00	20.00	5	11,168	0.04%
2020/07/22	2	20.15	0	0.00	20.20	2	11,440	0.02%
2020/07/21	2	20.15	0	0.00	20.20	2	11,520	0.02%
2020/07/16	2	20.13	0	0.00	20.05	2	11,941	0.02%
2020/07/15	1	20.05	0	0.00	20.20	1	11,980	0.01%
2020/07/13	6	20.05	2	20.10	20.05	4	12,172	0.03%
2020/07/10	0	0.00	6	20.05	20.15	-6	12,355	-0.05%
2020/07/09	14	20.24	0	0.00	20.20	14	12,516	0.11%
2020/07/07	2	20.40	0	0.00	20.35	2	12,910	0.02%
2020/07/06	1	20.50	0	0.00	20.50	1	12,931	0.01%
2020/07/03	1	20.15	0	0.00	20.15	1	12,943	0.01%
2020/07/02	2	20.13	0	0.00	20.10	2	13,072	0.02%
2020/07/01	2	20.08	0	0.00	20.05	2	13,325	0.02%
2020/06/29	7	19.81	0	0.00	19.90	7	13,603	0.05%
2020/06/24	0	0.00	16	19.95	19.90	-16	13,766	-0.12%
2020/06/23	1	19.90	0	0.00	19.90	1	14,052	0.01%
2020/06/22	2	19.85	0	0.00	19.90	2	14,208	0.01%
2020/06/19	3	19.87	0	0.00	19.80	3	14,771	0.02%
2020/06/18	2	19.90	0	0.00	19.90	2	14,923	0.01%
2020/06/17	0	0.00	7	19.91	20.10	-7	15,146	-0.05%
2020/06/15	36	19.73	2	19.80	19.70	34	16,606	0.20%
2020/06/12	7	19.77	1	19.60	19.80	6	17,069	0.04%
2020/06/11	5	20.25	2	20.18	20.05	3	17,638	0.02%
2020/06/10	0	20.40	15	20.36	20.40	-15	17,954	-0.08%
2020/06/09	0	0.00	2	20.25	20.35	-2	18,635	-0.01%
2020/06/08	4	20.26	2	20.30	20.35	2	19,268	0.01%
2020/06/05	4	20.19	1	20.15	20.20	3	19,397	0.02%
2020/06/04	1.9	20.30	7	20.20	20.25	-5.1	19,814	-0.03%
2020/06/03	11	20.25	13	20.21	20.30	-2	20,194	-0.01%
2020/06/02	19	19.78	5.3	19.76	19.90	13.7	20,134	0.07%
2020/06/01	2	19.65	12	19.63	19.65	-10	20,134	-0.05%
2020/05/29	1	19.45	0	0.00	19.45	1	20,023	0.00%
2020/05/28	17	19.49	8.1	19.45	19.50	8.9	19,771	0.04%
2020/05/27	2	19.45	0	0.00	19.50	2	20,080	0.01%
2020/05/26	0	0.00	17	19.44	19.40	-17	20,220	-0.08%
2020/05/25	6	19.14	2	19.13	19.20	4	20,268	0.02%
2020/05/22	21	19.19	0	0.00	19.10	21	20,435	0.10%
2020/05/21	5	19.45	5.3	19.45	19.40	-0.3	20,539	0.00%
2020/05/20	3	19.33	2	19.38	19.40	1	20,653	0.00%
2020/05/19	0	0.00	5	19.25	19.30	-5	20,766	-0.02%
2020/05/18	0.2	19.10	0	0.00	19.00	0.2	20,864	0.00%
2020/05/15	7	19.05	2	19.10	19.00	5	20,810	0.02%
2020/05/14	25	19.09	0	0.00	19.05	25	20,703	0.12%
2020/05/13	12	19.17	3.2	19.18	19.20	8.8	20,668	0.04%
2020/05/12	10	19.15	0	0.00	19.15	10	20,684	0.05%
2020/05/11	13	19.40	13.9	19.36	19.35	-0.9	20,613	0.00%
2020/05/08	4	19.09	2.6	19.11	19.05	1.4	20,489	0.01%
2020/05/07	6	18.99	1	19.15	18.95	5	20,559	0.02%
2020/05/06	20	19.00	0	0.00	18.95	20	20,609	0.10%
2020/05/05	1	19.05	0	0.00	19.05	1	20,639	0.00%
2020/05/04	29	18.90	0	0.00	19.00	29	20,717	0.14%
2020/04/30	18	19.39	20	19.39	19.45	-2	20,655	-0.01%
2020/04/29	37	19.20	11	19.02	19.20	26	20,648	0.13%
2020/04/28	21	18.85	31	18.85	18.90	-10	20,607	-0.05%
2020/04/27	10	18.15	2	18.33	18.35	8	21,054	0.04%
2020/04/24	1	18.05	1	18.10	18.05	0	21,010	0.00%
2020/04/23	15	18.18	0	0.00	18.05	15	20,911	0.07%
2020/04/21	25	18.18	1	18.05	18.05	24	20,752	0.12%
2020/04/20	26	18.60	0	0.00	18.55	26	20,477	0.13%
2020/04/17	7.7	18.85	11	18.98	18.65	-3.3	20,474	-0.02%
2020/04/16	14	18.62	0	0.00	18.60	14	20,299	0.07%
2020/04/15	36	18.88	2	19.00	18.90	34	20,134	0.17%
2020/04/14	18	18.42	115	18.46	18.50	-97	19,874	-0.49%	大賣/
2020/04/13	8	18.24	0	0.00	18.15	8	19,681	0.04%
2020/04/10	2	18.43	9	18.43	18.70	-7	19,420	-0.04%
2020/04/09	2	18.40	0	0.00	18.35	2	19,230	0.01%
2020/04/08	6	18.18	23	18.25	18.30	-17	19,084	-0.09%
2020/04/07	10	18.15	0	0.00	18.10	10	18,940	0.05%
2020/04/06	9	17.84	1	17.60	17.95	8	18,833	0.04%
2020/04/01	4	17.84	0	0.00	17.80	4	18,499	0.02%
2020/03/31	2	17.95	0	0.00	18.05	2	18,287	0.01%
2020/03/30	5	17.85	0	0.00	18.05	5	18,042	0.03%
2020/03/27	8	18.19	2	18.18	18.10	6	17,787	0.03%
2020/03/26	2	17.80	1	18.00	18.00	1	17,500	0.01%
2020/03/25	72	17.73	87	17.96	17.95	-15	17,513	-0.09%
2020/03/24	10	17.78	17	17.64	17.50	-7	16,969	-0.04%
2020/03/23	8	16.93	0	0.00	17.00	8	16,761	0.05%
2020/03/20	46	17.17	11.9	17.33	17.65	34.1	16,517	0.21%
2020/03/19	20	16.48	31	16.22	16.15	-11	15,734	-0.07%
2020/03/18	16	17.51	21	17.66	17.50	-5	14,982	-0.03%
2020/03/17	96	17.99	5	18.14	17.85	91	14,459	0.63%
2020/03/16	31.2	18.92	30	18.78	18.75	1.2	13,625	0.01%
2020/03/13	49.3	18.95	80.3	18.99	19.55	-31.1	13,086	-0.24%
2020/03/12	63	20.12	13	19.99	20.00	50	12,287	0.41%
2020/03/11	3	20.90	1	20.85	20.75	2	11,610	0.02%
2020/03/10	75	20.70	48	20.64	20.90	27	11,333	0.24%
2020/03/09	84	21.07	7	21.14	21.05	77	10,878	0.71%
2020/03/06	12	21.44	5	21.45	21.40	7	10,379	0.07%
2020/03/05	1	21.60	0	0.00	21.65	1	10,227	0.01%
2020/03/04	0	0.00	1	21.55	21.50	-1	10,210	-0.01%
2020/03/03	2	21.50	0	0.00	21.45	2	10,137	0.02%
2020/03/02	34	21.31	11	21.35	21.25	23	10,019	0.23%
2020/02/27	5	21.54	5	21.55	21.55	0	10,055	0.00%
2020/02/26	15.2	21.56	6	21.55	21.55	9.2	9,910	0.09%
2020/02/25	16.2	21.60	2	21.65	21.65	14.2	9,729	0.15%
2020/02/24	31	21.71	10	21.70	21.70	21	9,605	0.22%
2020/02/21	14	22.00	6.1	21.95	21.90	7.9	9,320	0.09%
2020/02/20	60	22.09	0	0.00	22.10	60	9,135	0.66%
2020/02/19	2	22.05	2	22.10	22.15	0	8,980	0.00%
2020/02/18	3	21.87	3	21.85	21.90	0	8,824	0.00%
2020/02/17	6	21.85	1	21.80	21.85	5	8,926	0.06%
2020/02/14	7	21.80	0	0.00	21.85	7	8,987	0.08%
2020/02/13	2	21.80	10	21.85	21.85	-8	8,991	-0.09%
2020/02/12	7	21.80	0	0.00	21.80	7	9,133	0.08%
2020/02/11	1.4	21.78	1	21.80	21.75	0.4	9,100	0.00%
2020/02/10	2	21.70	0	0.00	21.75	2	9,110	0.02%
2020/02/07	2	21.78	16	21.80	21.80	-14	9,049	-0.15%
2020/02/06	0	0.00	2	22.00	21.90	-2	9,067	-0.02%
2020/02/05	21	21.61	7	21.75	21.75	14	9,015	0.16%
2020/02/04	19	21.56	37	21.48	21.60	-18	8,980	-0.20%
2020/02/03	10.3	21.31	43.8	21.16	21.40	-33.6	9,020	-0.37%
2020/01/31	48	21.62	1	21.70	21.65	47	8,818	0.53%
2020/01/30	26	21.67	10	21.70	21.50	16	8,640	0.19%
2020/01/20	0	0.00	2	22.45	22.45	-2	7,973	-0.03%
2020/01/17	0	0.00	4	22.29	22.30	-4	7,876	-0.05%
2020/01/16	7	22.25	0	0.00	22.20	7	7,915	0.09%
2020/01/15	0	0.00	1	22.25	22.25	-1	7,924	-0.01%
2020/01/14	0	0.00	0	22.30	22.30	0	7,920	0.00%
2020/01/13	0	0.00	13	22.15	22.20	-13	7,889	-0.16%
2020/01/09	10	21.80	10	21.90	21.90	0	7,784	0.00%
2020/01/08	6	21.81	2	21.90	21.80	4	7,815	0.05%
2020/01/07	5	21.86	9	21.95	22.00	-4	7,773	-0.05%
2020/01/06	1	21.90	10	21.90	21.90	-9	7,792	-0.12%
2020/01/03	1	21.95	1	22.00	22.05	0	7,834	0.00%
2020/01/02	0	0.00	61	22.05	22.00	-61	7,861	-0.78%
2019/12/31	0	0.00	2	22.05	22.00	-2	7,849	-0.03%
2019/12/30	12	22.09	9	22.10	22.10	3	7,829	0.04%
2019/12/27	1	22.00	0.1	22.10	22.10	0.9	7,820	0.01%
2019/12/25	0	0.00	3	21.95	21.95	-3	8,036	-0.04%
2019/12/24	6	21.99	0	0.00	21.95	6	8,136	0.07%
2019/12/23	7	21.99	1.3	22.05	22.05	5.7	8,179	0.07%
2019/12/19	2	22.15	8.3	22.12	22.20	-6.3	7,982	-0.08%
2019/12/18	1	22.10	250	22.15	22.20	-249	7,992	-3.12%	大賣/鉅額交易
2019/12/17	4.5	21.88	33.7	21.90	21.95	-29.1	8,077	-0.36%
2019/12/16	15	21.83	0	0.00	21.80	15	8,078	0.19%
2019/12/13	1.5	21.78	0	0.00	21.85	1.5	8,162	0.02%
2019/12/12	2.1	21.85	3	21.82	21.75	-0.9	8,200	-0.01%
2019/12/11	2	21.63	0.2	21.80	21.75	1.9	8,213	0.02%
2019/12/10	1	21.65	0	0.00	21.65	1	8,385	0.01%
2019/12/09	2	21.65	2	21.72	21.75	0	8,565	0.00%
2019/12/06	48.1	21.60	0	0.00	21.60	48.1	8,696	0.55%
2019/12/05	1	21.70	0	0.00	21.70	1	8,719	0.01%
2019/12/04	2	21.63	0	0.00	21.75	2	8,783	0.02%
2019/12/03	0	0.00	8	21.70	21.75	-8	8,850	-0.09%
2019/12/02	9	21.64	3	21.65	21.70	6	8,940	0.07%
2019/11/29	7	21.77	1	21.75	21.70	6	8,940	0.07%
2019/11/28	1	21.90	3	21.90	21.90	-2	8,922	-0.02%
2019/11/27	2.8	21.95	49	21.85	21.95	-46.2	9,056	-0.51%
2019/11/26	3.6	21.95	3	21.97	21.75	0.6	9,130	0.01%
2019/11/25	1	21.80	1.3	21.90	21.90	-0.3	8,720	0.00%
2019/11/22	18	21.70	1	21.75	21.75	17	8,910	0.19%
2019/11/21	2	21.68	0.2	21.80	21.70	1.8	9,034	0.02%
2019/11/20	10.1	21.75	0	0.00	21.90	10.1	8,972	0.11%
2019/11/19	106	21.75	0.3	21.95	21.90	105.7	9,012	1.17%	大買/鉅額交易
2019/11/18	50	21.80	0	0.00	21.90	50	9,096	0.55%
2019/11/15	0.1	21.90	0	0.00	21.80	0.1	9,174	0.00%
2019/11/14	7	21.66	0	0.00	21.60	7	9,331	0.08%
2019/11/13	3	21.90	0	0.00	21.80	3	9,501	0.03%
2019/11/12	6	22.04	11.1	22.05	22.00	-5.1	10,102	-0.05%
2019/11/11	9	21.91	0.5	22.00	22.00	8.5	10,672	0.08%
2019/11/08	2	22.28	150	22.28	22.30	-148	10,799	-1.37%	大賣/鉅額交易
2019/11/07	5	22.35	5	22.29	22.35	0	11,049	0.00%
2019/11/06	3	22.30	0	0.00	22.40	3	11,094	0.03%
2019/11/05	2	22.15	3	22.17	22.30	-1	11,250	-0.01%
2019/11/04	0	0.00	2	22.10	22.20	-2	11,384	-0.02%
2019/10/31	1	21.95	1	21.95	21.90	0	11,689	0.00%
2019/10/30	0	0.00	11.2	21.66	21.80	-11.2	11,664	-0.10%
2019/10/29	4	21.55	13	21.59	21.60	-9	11,879	-0.08%
2019/10/28	0	0.00	1	21.50	21.55	-1	12,030	-0.01%
2019/10/25	1	21.40	1	21.50	21.50	0	12,094	0.00%
2019/10/23	1	21.25	0.1	21.35	21.30	0.9	12,290	0.01%
2019/10/22	1	21.30	3	21.35	21.35	-2	12,355	-0.02%
2019/10/21	2	21.20	0	0.00	21.30	2	12,387	0.02%
2019/10/18	2	21.23	0	0.00	21.20	2	12,427	0.02%
2019/10/17	0	0.00	2	21.20	21.30	-2	12,495	-0.02%
2019/10/16	1	21.20	0	0.00	21.25	1	12,497	0.01%
2019/10/15	0	0.00	1	21.25	21.20	-1	12,529	-0.01%
2019/10/14	0	0.00	1	21.20	21.20	-1	12,570	-0.01%
2019/10/09	1	21.00	0	0.00	21.10	1	12,596	0.01%
2019/10/08	7	21.10	5	21.10	21.20	2	12,633	0.02%
2019/10/07	4	21.03	0	0.00	21.10	4	12,751	0.03%
2019/10/04	2	21.03	0	0.00	21.10	2	12,932	0.02%
2019/10/03	5	21.05	0	0.00	21.05	5	12,971	0.04%
2019/10/02	2.1	21.25	0	0.00	21.20	2.1	12,951	0.02%
2019/10/01	1	21.20	0	0.00	21.30	1	12,897	0.01%
2019/09/27	4	21.01	0	0.00	20.95	4	12,776	0.03%
2019/09/26	2	21.10	0	0.00	21.15	2	12,765	0.02%
2019/09/25	3	21.13	6	21.15	21.15	-3	12,843	-0.02%
2019/09/24	0	0.00	1	21.15	21.20	-1	12,877	-0.01%
2019/09/19	6	21.19	0	0.00	21.20	6	12,766	0.05%
2019/09/18	1.7	21.22	8.1	21.15	21.20	-6.4	12,728	-0.05%
2019/09/17	0	0.00	5.1	21.10	21.10	-5.1	12,648	-0.04%
2019/09/12	10	20.95	5	20.99	20.95	5	12,772	0.04%
2019/09/11	6	20.75	0	0.00	20.95	6	12,872	0.05%
2019/09/09	2	20.43	0	0.00	20.50	2	12,754	0.02%
2019/09/06	1	20.25	2	20.30	20.30	-1	12,782	-0.01%
2019/09/04	0	0.00	5	19.95	20.00	-5	13,162	-0.04%
2019/08/29	1	19.65	0	0.00	19.70	1	13,587	0.01%
2019/08/28	1	19.65	0	0.00	19.65	1	13,623	0.01%
2019/08/27	2	19.68	1	19.75	19.75	1	13,695	0.01%
2019/08/26	11	19.67	0	0.00	19.65	11	13,660	0.08%
2019/08/23	3	19.90	0	0.00	19.90	3	13,694	0.02%
2019/08/22	1	19.85	1	19.85	19.90	0	13,762	0.00%
2019/08/21	10	19.81	10	19.80	19.85	0	14,122	0.00%
2019/08/20	6	19.93	0	0.00	19.95	6	14,070	0.04%
2019/08/19	0	0.00	1	20.00	19.95	-1	14,005	-0.01%
2019/08/16	3	19.52	0	0.00	19.85	3	13,875	0.02%
2019/08/15	39	19.62	5	19.61	19.65	34	13,621	0.25%
2019/08/14	113	21.45	10	21.35	21.50	103	13,136	0.78%	大買/鉅額交易
2019/08/13	5.1	21.28	0	0.00	21.20	5.1	12,625	0.04%
2019/08/12	2	21.40	0	0.00	21.40	2	12,379	0.02%
2019/08/07	1	21.20	0	0.00	21.25	1	12,227	0.01%
2019/08/06	6	21.06	0	0.00	21.20	6	12,198	0.05%
2019/08/05	5	21.29	0	0.00	21.30	5	12,044	0.04%
2019/08/02	0	0.00	3	21.35	21.35	-3	11,943	-0.03%
2019/08/01	10	21.73	0	0.00	21.60	10	11,832	0.08%
2019/07/30	1	21.85	7	21.86	21.85	-6	11,457	-0.05%
2019/07/29	1	21.70	3	21.65	21.70	-2	11,429	-0.02%
2019/07/26	2	21.68	0	0.00	21.70	2	11,397	0.02%
2019/07/25	0	0.00	12	21.69	21.70	-12	11,489	-0.10%
2019/07/24	1.5	21.42	0	0.00	21.45	1.5	11,645	0.01%
2019/07/22	2	21.40	2	21.40	21.40	0	11,606	0.00%
2019/07/19	2	21.35	0	0.00	21.35	2	11,637	0.02%
2019/07/17	2	21.13	0	0.00	21.30	2	11,652	0.02%
2019/07/16	0	0.00	5	21.20	21.20	-5	11,570	-0.04%
2019/07/11	1	21.10	2	21.15	21.20	-1	11,363	-0.01%
2019/07/09	2	20.80	0	0.00	20.85	2	11,054	0.02%
2019/07/05	1	20.85	0	0.00	20.90	1	11,100	0.01%
2019/07/04	0	0.00	2	20.85	20.90	-2	11,132	-0.02%
2019/07/03	2	20.75	0	0.00	20.80	2	11,133	0.02%
2019/07/02	4	20.73	0	0.00	20.80	4	11,116	0.04%
2019/06/26	2	20.85	0	0.00	20.80	2	10,968	0.02%
2019/06/25	8	20.92	0	0.00	20.95	8	10,949	0.07%
2019/06/21	6	20.76	0	0.00	20.75	6	10,882	0.06%
2019/06/20	15	20.95	0	0.00	20.90	15	10,707	0.14%
2019/06/19	1	20.90	3	20.80	21.00	-2	10,603	-0.02%
2019/06/17	2	20.60	12	20.65	20.65	-10	10,326	-0.10%
2019/06/14	0	0.00	0.8	20.50	20.50	-0.8	10,293	-0.01%
2019/06/13	2	20.40	0	0.00	20.45	2	10,214	0.02%
2019/06/12	109	20.67	3.1	20.26	20.45	105.9	10,194	1.04%	大買/鉅額交易
2019/06/11	25	21.02	6	20.95	20.80	19	9,793	0.19%
2019/06/10	3	21.40	106.5	21.40	21.40	-103.5	9,409	-1.10%	大賣/鉅額交易
2019/06/06	10	21.20	0	0.00	21.30	10	9,389	0.11%
2019/06/05	7	21.00	1	21.00	21.10	6	9,333	0.06%
2019/06/04	0	0.00	3	21.00	21.00	-3	9,266	-0.03%
2019/05/31	0	0.00	5	20.90	20.95	-5	9,113	-0.05%
2019/05/30	2	20.65	7.1	20.57	20.75	-5.1	8,921	-0.06%
2019/05/29	0	0.00	1	20.40	20.50	-1	8,907	-0.01%
2019/05/27	0	0.00	1	20.40	20.40	-1	8,657	-0.01%
2019/05/24	3	20.30	2	20.30	20.30	1	8,653	0.01%
2019/05/23	1	20.30	0	0.00	20.25	1	8,681	0.01%
2019/05/21	50	20.40	4	20.45	20.40	46	8,763	0.52%
2019/05/20	0	0.00	1	20.10	20.05	-1	8,592	-0.01%
2019/05/17	1	19.95	0	0.00	19.90	1	8,520	0.01%
2019/05/16	1	20.00	0	0.00	19.90	1	8,501	0.01%
2019/05/15	0	0.00	2	20.08	20.00	-2	8,434	-0.02%
2019/05/14	5	19.98	13	19.93	19.95	-8	8,454	-0.09%
2019/05/13	0	0.00	5	20.10	20.05	-5	8,375	-0.06%
2019/05/10	0	0.00	1	20.15	20.10	-1	8,407	-0.01%
2019/05/09	0	0.00	19	20.01	20.05	-19	8,385	-0.23%
2019/05/08	0	0.00	3	20.15	20.20	-3	8,300	-0.04%
2019/05/07	0	0.00	0	20.10	20.10	0	8,221	0.00%
2019/05/06	3	19.95	0	0.00	20.00	3	8,299	0.04%
2019/05/03	1	20.20	0	0.00	20.20	1	8,142	0.01%
2019/05/02	1	20.20	1	20.20	20.25	0	8,057	0.00%
2019/04/30	0	0.00	30.1	20.15	20.20	-30.1	7,910	-0.38%
2019/04/29	16	19.84	132.4	19.80	19.90	-116.4	7,609	-1.53%	大賣/鉅額交易
2019/04/26	6	19.62	1.3	19.62	19.70	4.7	7,604	0.06%
2019/04/25	11	19.60	6	19.64	19.70	5	7,579	0.07%
2019/04/24	0	0.00	21.1	19.51	19.60	-21.1	7,527	-0.28%
2019/04/22	0	0.00	2	19.35	19.35	-2	7,517	-0.03%
2019/04/19	102	19.25	0	0.00	19.30	102	7,575	1.35%	大買/鉅額交易
2019/04/18	4	19.20	0.1	19.20	19.20	3.9	7,597	0.05%
2019/04/17	0	0.00	0.2	19.20	19.25	-0.2	7,701	0.00%
2019/04/16	1	19.20	0	0.00	19.20	1	7,712	0.01%
2019/04/15	0.1	19.30	3	19.28	19.30	-2.9	7,796	-0.04%
2019/04/12	10	19.18	1	19.25	19.25	9	7,775	0.12%
2019/04/11	4	19.16	9	19.20	19.20	-5	7,745	-0.06%
2019/04/10	3	19.23	16	19.30	19.30	-13	7,714	-0.17%
2019/04/09	1	19.20	1.1	19.20	19.25	-0.1	7,695	0.00%
2019/04/08	2	19.23	11	19.28	19.25	-9	7,734	-0.12%
2019/04/03	2	19.20	0	0.00	19.20	2	7,702	0.03%
2019/04/02	0	0.00	0.3	19.25	19.25	-0.3	7,731	0.00%
2019/04/01	1	19.25	0	0.00	19.25	1	7,772	0.01%
2019/03/29	0.1	19.30	40	19.25	19.40	-39.9	7,667	-0.52%
2019/03/28	0.3	19.10	0	0.00	19.05	0.3	7,613	0.00%
2019/03/27	2	19.18	0	0.00	19.15	2	7,663	0.03%
2019/03/26	4	19.19	0	0.00	19.20	4	7,785	0.05%
2019/03/25	0	0.00	14	19.05	19.15	-14	7,900	-0.18%
2019/03/22	8	19.24	3	19.22	19.25	5	7,883	0.06%
2019/03/21	1	19.25	1	19.35	19.35	0	7,913	0.00%
2019/03/20	0	0.00	3.1	19.30	19.30	-3.1	7,963	-0.04%
2019/03/19	1	19.20	1	19.25	19.20	0	7,904	0.00%
2019/03/18	5	19.05	4	19.06	19.10	1	7,873	0.01%
2019/03/13	0	0.00	0.2	18.95	18.95	-0.2	7,925	0.00%
2019/03/12	1	18.90	0	0.00	18.90	1	7,962	0.01%
2019/03/08	5	18.67	0	0.00	18.75	5	7,958	0.06%
2019/03/07	15	18.87	15	18.93	18.80	0	8,163	0.00%
2019/03/06	10	18.78	0	0.00	18.90	10	8,165	0.12%
2019/03/05	2	18.75	0	0.00	18.85	2	8,175	0.02%
2019/03/04	7	18.87	0	0.00	18.85	7	8,200	0.09%
2019/02/27	1	18.85	1	18.85	18.90	0	8,112	0.00%
2019/02/26	4	18.70	0	0.00	18.70	4	7,957	0.05%
2019/02/20	1	18.50	0.1	18.55	18.55	0.9	7,842	0.01%
2019/02/15	9	18.32	0	0.00	18.30	9	7,738	0.12%
2019/02/14	6	18.38	1	18.40	18.40	5	7,675	0.07%
2019/02/13	2	18.45	0	0.00	18.40	2	7,614	0.03%
2019/02/12	6	18.47	2	18.50	18.50	4	7,519	0.05%
2019/02/11	0	0.00	1.5	18.50	18.45	-1.5	7,493	-0.02%
2019/01/30	0	0.00	7	18.45	18.45	-7	7,463	-0.09%
2019/01/29	1.5	18.37	7	18.35	18.40	-5.5	7,361	-0.07%
2019/01/25	0.5	18.40	7.4	18.41	18.45	-6.9	7,334	-0.09%
2019/01/24	0	0.00	2.5	18.29	18.30	-2.5	7,206	-0.03%
2019/01/23	1	18.20	0	0.00	18.25	1	7,352	0.01%
2019/01/18	0	0.00	11	18.20	18.25	-11	7,347	-0.15%
2019/01/17	2	18.00	1	18.05	18.05	1	7,364	0.01%
2019/01/16	0.5	17.95	0	0.00	17.95	0.5	7,476	0.01%
2019/01/15	0	0.00	5.6	18.05	18.10	-5.6	7,486	-0.08%
2019/01/14	0	0.00	0.3	18.00	18.00	-0.3	7,440	0.00%
2019/01/11	0	0.00	53	17.95	18.00	-53	7,627	-0.69%
2019/01/07	0	0.00	18	17.73	17.80	-18	7,729	-0.23%
2019/01/04	2	17.45	0	0.00	17.40	2	7,848	0.03%
2019/01/03	0	0.00	3	17.40	17.50	-3	8,406	-0.04%
2019/01/02	1	17.40	0	0.00	17.40	1	8,432	0.01%
2018/12/28	10	17.39	15	17.48	17.50	-5	8,453	-0.06%
2018/12/27	2	17.40	0	0.00	17.40	2	8,629	0.02%
2018/12/25	3.3	17.36	0	0.00	17.35	3.3	8,679	0.04%
2018/12/24	1	17.35	0	0.00	17.55	1	8,713	0.01%
2018/12/22	1	17.40	0	0.00	17.45	1	8,691	0.01%
2018/12/21	0	0.00	20	17.45	17.40	-20	8,760	-0.23%
2018/12/20	1	17.45	0	0.00	17.55	1	8,755	0.01%
2018/12/19	1.3	17.49	0	0.00	17.60	1.3	8,709	0.02%
2018/12/18	8	17.42	5	17.45	17.45	3	8,639	0.03%
2018/12/17	2	17.55	0	0.00	17.55	2	8,761	0.02%
2018/12/13	3	17.58	0	0.00	17.60	3	8,807	0.03%
2018/12/10	5	17.50	5	17.60	17.60	0	8,851	0.00%
2018/12/06	8	17.63	0	0.00	17.70	8	8,826	0.09%
2018/12/05	1	17.70	0	0.00	17.75	1	8,714	0.01%
2018/12/03	1	17.70	0	0.00	17.75	1	8,694	0.01%
2018/11/30	2	17.63	0	0.00	17.55	2	8,695	0.02%
2018/11/29	1	17.60	0	0.00	17.65	1	8,555	0.01%
2018/11/27	0	0.00	1	17.65	17.65	-1	8,453	-0.01%
2018/11/23	0	0.00	20	17.61	17.60	-20	8,495	-0.24%
2018/11/22	5	17.60	0	0.00	17.65	5	8,528	0.06%
2018/11/19	0	0.00	5	17.90	17.80	-5	8,565	-0.06%
2018/11/16	0	0.00	13.9	17.71	17.80	-13.9	8,575	-0.16%
2018/11/13	1	17.55	2.7	17.63	17.60	-1.7	8,848	-0.02%
2018/11/09	15	17.55	0	0.00	17.70	15	9,383	0.16%
2018/11/08	30	17.65	2	17.73	17.70	28	9,848	0.28%
2018/11/07	0	0.00	15	17.62	17.65	-15	9,919	-0.15%
2018/11/06	0	0.00	1	17.55	17.55	-1	10,113	-0.01%
2018/11/02	2	17.38	0	0.00	17.50	2	10,551	0.02%
2018/11/01	2	17.25	0	0.00	17.40	2	10,719	0.02%
2018/10/31	11	17.35	0	0.00	17.45	11	10,817	0.10%
2018/10/30	0	0.00	1.4	17.28	17.35	-1.4	10,711	-0.01%
2018/10/26	3	17.20	0	0.00	17.25	3	10,803	0.03%
2018/10/25	1	17.05	33	17.15	17.25	-32	10,853	-0.29%
2018/10/24	1	17.20	6	17.20	17.30	-5	11,042	-0.05%
2018/10/23	21	17.35	0	0.00	17.30	21	11,101	0.19%
2018/10/22	1	17.40	0	0.00	17.50	1	11,146	0.01%
2018/10/19	5	17.35	0	0.00	17.55	5	11,180	0.04%
2018/10/18	1	17.45	0	0.00	17.50	1	11,035	0.01%
2018/10/17	4.9	17.43	0	0.00	17.50	4.9	11,046	0.04%
2018/10/16	18	17.48	0	0.00	17.50	18	10,974	0.16%
2018/10/15	4	17.51	20	17.60	17.45	-16	10,855	-0.15%
2018/10/12	2.1	17.52	20	17.48	17.75	-17.9	10,710	-0.17%
2018/10/11	13	17.65	22	17.62	17.50	-9	10,559	-0.09%
2018/10/09	0	0.00	20	18.13	18.10	-20	9,993	-0.20%
2018/10/08	20	18.05	11	18.14	18.05	9	9,952	0.09%
2018/10/05	10	18.00	40.2	18.11	18.00	-30.2	9,914	-0.30%
2018/10/04	7	18.21	1.1	18.20	18.15	5.9	9,755	0.06%
2018/10/02	0	0.00	0.4	18.45	18.35	-0.4	9,619	0.00%
2018/09/27	0	0.00	0.1	18.50	18.50	-0.1	9,516	0.00%
2018/09/26	1	18.35	1.1	18.36	18.45	-0.1	9,434	0.00%
2018/09/25	0	0.00	1	18.50	18.45	-1	9,466	-0.01%
2018/09/21	0	0.00	5	18.45	18.50	-5	9,403	-0.05%
2018/09/20	0.1	18.30	7.2	18.25	18.30	-7.1	9,211	-0.08%
2018/09/19	0	0.00	10.2	18.15	18.15	-10.2	9,210	-0.11%
2018/09/18	5.4	18.01	2	18.00	18.05	3.4	9,231	0.04%
2018/09/14	5	18.00	0	0.00	18.00	5	9,266	0.05%
2018/09/13	0	0.00	0.2	18.00	18.00	-0.2	9,298	0.00%
2018/09/12	0	0.00	4	17.80	17.95	-4	9,314	-0.04%
2018/09/11	20	17.80	11	17.75	17.85	9	9,380	0.10%
2018/09/07	6	17.70	0	0.00	17.85	6	9,789	0.06%
2018/09/05	3	17.85	0	0.00	17.80	3	9,826	0.03%
2018/08/28	0	0.00	13	17.90	17.90	-13	10,117	-0.13%
2018/08/24	0	0.00	1	17.85	17.85	-1	10,181	-0.01%
2018/08/22	98	17.95	20.5	17.98	18.00	77.5	10,759	0.72%
2018/08/21	2	17.85	5	17.90	17.90	-3	10,681	-0.03%
2018/08/20	10	17.65	0	0.00	17.75	10	10,650	0.09%
2018/08/17	6	17.59	0	0.00	17.55	6	10,577	0.06%
2018/08/16	46	17.36	0	0.00	17.45	46	10,537	0.44%
2018/08/15	6.5	18.56	22	18.55	18.65	-15.5	10,139	-0.15%
2018/08/14	1	18.60	5	18.60	18.70	-4	9,689	-0.04%
2018/08/13	19	18.54	5	18.50	18.55	14	9,543	0.15%
2018/08/10	18	18.72	3	18.73	18.75	15	9,299	0.16%
2018/08/09	5	18.45	0	0.00	18.50	5	9,002	0.06%
2018/08/08	11	18.35	6	18.36	18.40	5	8,856	0.06%
2018/08/07	32	18.28	0	0.00	18.25	32	8,738	0.37%
2018/08/03	0	0.00	3	18.20	18.25	-3	8,547	-0.04%
2018/08/02	0	0.00	0.1	18.25	18.25	-0.1	8,494	0.00%
2018/08/01	4	18.30	2	18.30	18.35	2	8,438	0.02%
2018/07/31	0	0.00	21	18.35	18.35	-21	8,385	-0.25%
2018/07/27	5	17.92	0	0.00	18.00	5	7,968	0.06%
2018/07/26	1	17.90	0	0.00	18.00	1	7,897	0.01%
2018/07/25	1	17.90	0	0.00	17.90	1	7,903	0.01%
2018/07/23	2	17.88	0	0.00	17.95	2	7,938	0.03%
2018/07/20	1	17.80	3	17.80	17.90	-2	7,961	-0.03%
2018/07/13	1	17.80	4	17.75	17.80	-3	8,103	-0.04%
2018/07/12	0	0.00	2	17.65	17.75	-2	8,122	-0.02%
2018/07/09	0.6	17.60	20.8	17.58	17.60	-20.2	8,174	-0.25%
2018/07/04	0	0.00	7	17.65	17.60	-7	8,233	-0.09%
2018/07/03	5	17.50	0	0.00	17.50	5	8,303	0.06%
2018/06/22	10	17.60	0	0.00	17.55	10	7,893	0.13%
2018/06/21	1	17.65	0	0.00	17.60	1	7,786	0.01%
2018/06/20	3	17.65	0	0.00	17.65	3	7,829	0.04%
2018/06/19	14	17.72	0	0.00	17.60	14	7,755	0.18%
2018/06/15	2	17.75	0	0.00	17.85	2	7,568	0.03%
2018/06/14	5	17.85	0	0.00	17.80	5	7,344	0.07%
2018/06/13	0	18.00	0.5	18.00	18.05	-0.5	7,274	-0.01%
2018/06/12	7	17.96	0.3	18.05	18.05	6.7	7,514	0.09%
2018/06/11	0	0.00	10	18.10	18.05	-10	7,448	-0.13%
2018/06/08	0	0.00	14.1	18.02	18.05	-14.1	7,394	-0.19%
2018/06/06	1	17.95	10	17.95	17.95	-9	7,347	-0.12%
2018/05/31	94	17.65	0	17.90	17.90	94	7,237	1.30%
2018/05/30	27	17.72	0	0.00	17.65	27	6,865	0.39%
2018/05/29	0	17.90	0	0.00	17.90	0	6,737	0.00%
2018/05/28	3	17.85	0	0.00	17.85	3	6,772	0.04%
2018/05/25	2	17.75	0	0.00	17.75	2	6,837	0.03%
2018/05/22	0	0.00	5	17.80	17.80	-5	6,857	-0.07%
2018/05/21	2	17.85	0	0.00	17.90	2	6,942	0.03%
2018/05/18	10	17.90	0	0.00	17.80	10	7,018	0.14%
2018/05/17	0	17.90	0	0.00	17.90	0	7,132	0.00%
2018/05/16	0.1	17.90	0	0.00	17.90	0.1	7,183	0.00%
2018/05/11	0	0.00	1	17.85	17.85	-1	8,016	-0.01%
2018/05/09	5	17.80	0	0.00	17.75	5	8,278	0.06%
2018/05/08	0	0.00	3	17.75	17.80	-3	8,549	-0.04%
2018/05/02	4	17.98	2	18.00	18.00	2	8,694	0.02%
2018/04/25	0	0.00	17.1	17.75	17.80	-17.1	8,686	-0.20%
2018/04/23	0	0.00	1	17.80	17.80	-1	8,847	-0.01%
2018/04/20	0	0.00	7	17.80	17.75	-7	8,867	-0.08%
2018/04/19	8.1	17.80	11	17.85	17.85	-2.9	8,890	-0.03%
2018/04/17	5	17.60	0.5	17.75	17.75	4.5	8,923	0.05%
2018/04/16	0.7	17.75	2	17.75	17.75	-1.3	8,924	-0.01%
2018/04/13	2	17.83	0	17.80	17.80	2	9,015	0.02%
2018/04/12	2	17.70	0.3	17.80	17.80	1.7	9,163	0.02%
2018/04/11	0	0.00	3	17.75	17.75	-3	9,331	-0.03%
2018/04/10	1	17.65	0	0.00	17.80	1	9,366	0.01%
2018/04/09	0	0.00	2	17.60	17.65	-2	9,334	-0.02%
2018/04/03	4	17.50	3	17.50	17.50	1	9,303	0.01%
2018/04/02	22	17.56	10	17.56	17.55	12	9,337	0.13%
2018/03/29	1	17.50	2	17.55	17.50	-1	9,405	-0.01%
2018/03/28	3	17.60	0	0.00	17.55	3	9,340	0.03%
2018/03/23	3	17.45	0	0.00	17.45	3	9,329	0.03%
2018/03/22	0	0.00	1	17.60	17.60	-1	9,279	-0.01%
2018/03/21	0	0.00	0.5	17.60	17.60	-0.5	9,264	-0.01%
2018/03/20	1	17.50	75	17.55	17.55	-74	9,377	-0.79%
2018/03/16	1	17.40	11	17.45	17.60	-10	9,311	-0.11%
2018/03/15	0	0.00	3	17.45	17.40	-3	9,048	-0.03%
2018/03/14	0	17.45	11	17.45	17.45	-11	9,037	-0.12%
2018/03/08	2	17.15	0	0.00	17.15	2	9,006	0.02%
2018/03/07	7	17.15	0	0.00	17.10	7	9,156	0.08%
2018/03/06	1	17.05	0	0.00	17.10	1	9,200	0.01%
2018/03/05	1	16.95	10	17.05	16.95	-9	9,444	-0.10%
2018/03/02	1	17.00	5	17.00	17.00	-4	9,392	-0.04%
2018/02/27	0.2	17.20	0	0.00	17.20	0.2	9,260	0.00%
2018/02/26	3	17.15	1	17.15	17.15	2	9,153	0.02%
2018/02/23	2	17.00	0	0.00	17.05	2	9,122	0.02%
2018/02/21	13.2	16.90	1	16.90	16.95	12.2	9,319	0.13%
2018/02/12	4	16.79	0	0.00	16.75	4	9,226	0.04%
2018/02/09	1	16.55	0	0.00	16.65	1	9,147	0.01%
2018/02/07	8	16.84	0	0.00	16.90	8	8,990	0.09%
2018/02/06	19	16.65	5	16.63	16.60	14	8,789	0.16%
2018/02/05	7	17.15	0	0.00	17.10	7	8,392	0.08%
2018/02/01	6	17.31	0	0.00	17.40	6	8,124	0.07%
2018/01/31	0	0.00	10	17.25	17.40	-10	8,104	-0.12%
2018/01/30	7	17.31	0	0.00	17.30	7	7,826	0.09%
2018/01/25	8	17.37	12	17.39	17.40	-4	7,627	-0.05%
2018/01/24	10	17.30	0	0.00	17.25	10	7,529	0.13%
2018/01/23	0	0.00	5.1	17.38	17.40	-5.1	7,525	-0.07%
2018/01/22	3	17.35	2.6	17.36	17.40	0.5	7,520	0.01%
2018/01/19	1	17.40	5	17.40	17.45	-4	7,476	-0.05%
2018/01/18	3	17.52	125	17.53	17.50	-122	7,445	-1.64%	大賣/鉅額交易
2018/01/17	2	17.35	0	0.00	17.50	2	7,373	0.03%
2018/01/15	2	17.25	0.5	17.30	17.35	1.5	7,314	0.02%
2018/01/12	7	17.25	2	17.25	17.30	5	7,354	0.07%
2018/01/11	0	0.00	7	17.18	17.25	-7	7,314	-0.10%
2018/01/10	2	17.25	2	17.30	17.30	0	7,440	0.00%
2018/01/09	2	17.25	9	17.27	17.30	-7	7,418	-0.09%
2018/01/08	7	17.24	10	17.28	17.30	-3	7,430	-0.04%
2018/01/05	72	17.05	28	17.09	17.15	44	7,285	0.60%
2018/01/04	1	16.90	0	0.00	16.95	1	7,233	0.01%
2018/01/02	2	16.75	0	0.00	16.85	2	7,223	0.03%