華南金 (2880)-新光-桃園券商分點個股進出

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
25.00
漲跌
▲0.25
漲幅
+1.01%
成交量
107,719張
產業
上市金融類股
1546人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3.3	24.91	0	0.00	25.00	3.3	21,585	0.02%
2024/05/30	6.4	24.90	3.2	25.03	24.75	3.2	19,957	0.02%
2024/05/29	19.4	25.05	0.5	25.30	25.05	18.9	19,628	0.10%
2024/05/28	16.2	25.33	2	25.45	25.50	14.2	19,173	0.07%
2024/05/27	11	25.46	5	25.51	25.55	6	19,159	0.03%
2024/05/24	1.7	25.34	0	0.00	25.40	1.7	19,140	0.01%
2024/05/23	6.1	25.29	6	25.43	25.50	0.1	19,071	0.00%
2024/05/22	1.2	25.47	1	25.60	25.60	0.2	18,774	0.00%
2024/05/21	281.9	25.61	6.4	25.55	25.55	275.5	18,554	1.48%	大買/鉅額交易
2024/05/20	695.6	25.74	232	25.90	25.90	463.6	18,209	2.55%	大買/大賣/鉅額交易
2024/05/17	26	25.96	2	26.00	26.00	24	17,797	0.14%
2024/05/16	2.2	26.00	11.1	26.10	26.05	-8.9	17,493	-0.05%
2024/05/15	9.1	25.98	3.3	26.19	26.05	5.7	17,046	0.03%
2024/05/14	2	26.00	0.5	26.00	26.10	1.5	16,817	0.01%
2024/05/13	13.2	26.08	51	26.10	26.20	-37.8	16,584	-0.23%
2024/05/10	216.1	25.91	307.7	26.04	26.25	-91.6	16,251	-0.56%	大買/大賣/
2024/05/09	9	25.22	6	25.28	25.15	3	15,318	0.02%
2024/05/08	4	25.33	4	25.49	25.55	0	15,029	0.00%
2024/05/07	7	25.56	43.5	25.47	25.55	-36.5	14,703	-0.25%
2024/05/06	4.9	24.82	284.1	24.95	25.45	-279.2	14,087	-1.98%	大賣/鉅額交易
2024/05/03	12.2	24.30	31	24.33	24.25	-18.8	12,973	-0.14%
2024/05/02	4	24.19	33.6	24.16	24.20	-29.6	12,645	-0.23%
2024/04/30	97.3	23.93	27	24.01	23.65	70.3	12,038	0.58%
2024/04/29	11	23.39	74.1	23.17	23.40	-63.1	11,047	-0.57%
2024/04/26	1.5	22.63	1.2	22.65	22.55	0.3	10,608	0.00%
2024/04/25	90.2	22.55	1	22.65	22.50	89.2	10,607	0.84%
2024/04/24	20.1	22.92	1	22.85	22.85	19.1	10,530	0.18%
2024/04/23	0.9	22.85	7	22.89	22.95	-6.1	10,765	-0.06%
2024/04/22	0	0.00	104	22.70	22.75	-104	10,871	-0.96%	大賣/鉅額交易
2024/04/19	21.9	22.26	7	22.30	22.20	14.9	10,767	0.14%
2024/04/18	0.2	22.55	0	0.00	22.65	0.2	10,495	0.00%
2024/04/17	2	22.38	1	22.50	22.45	1	10,422	0.01%
2024/04/16	145.5	22.52	17	22.75	22.40	128.5	10,148	1.27%	大買/鉅額交易
2024/04/15	0	22.96	1	23.00	22.95	-1	9,885	-0.01%
2024/04/12	36	22.91	0	0.00	23.00	36	9,824	0.37%
2024/04/11	1	23.15	6.6	23.20	23.20	-5.5	9,588	-0.06%
2024/04/10	2	23.15	3	23.23	23.15	-1	9,512	-0.01%
2024/04/09	15	23.12	31.4	23.14	23.20	-16.4	9,512	-0.17%
2024/04/08	0	22.99	46	23.02	23.10	-46	9,446	-0.49%
2024/04/03	3	22.92	0	0.00	22.85	3	9,417	0.03%
2024/04/02	11	23.10	1	23.10	23.20	10	9,368	0.11%
2024/04/01	26	23.15	13	23.20	23.20	13	9,412	0.14%
2024/03/29	0	22.90	40.1	23.11	23.15	-40.1	9,418	-0.43%
2024/03/28	59	22.98	6	23.03	22.90	53	9,127	0.58%
2024/03/27	107	23.00	1.1	23.05	23.00	105.9	9,025	1.17%	大買/鉅額交易
2024/03/26	18.5	22.96	37.6	23.04	23.05	-19.1	9,034	-0.21%
2024/03/25	6.5	22.88	4	22.83	22.90	2.5	8,974	0.03%
2024/03/22	34	22.90	13.2	23.05	22.95	20.9	8,953	0.23%
2024/03/21	58	22.86	24.4	22.92	23.00	33.6	8,805	0.38%
2024/03/20	31.3	22.63	0	0.00	22.55	31.3	8,693	0.36%
2024/03/19	228	22.82	11	22.92	22.80	217	8,611	2.52%	大買/鉅額交易
2024/03/18	63	23.01	32	23.04	22.95	31	8,441	0.37%
2024/03/15	3.7	22.84	39.9	22.97	23.00	-36.2	8,256	-0.44%
2024/03/14	31.1	22.57	107.6	22.70	22.80	-76.6	7,861	-0.97%	大賣/
2024/03/13	0	0.00	18.9	22.18	22.15	-18.9	7,452	-0.25%
2024/03/12	2	22.00	21.3	22.09	22.05	-19.3	7,346	-0.26%
2024/03/11	0	0.00	1.9	22.00	22.00	-1.9	7,352	-0.03%
2024/03/08	0	21.85	58.2	21.95	22.00	-58.2	7,333	-0.79%
2024/03/07	55.2	21.77	19.1	21.78	21.85	36.1	7,168	0.50%
2024/03/06	0	21.85	30.5	21.85	21.80	-30.5	7,130	-0.43%
2024/03/05	7.1	21.70	0.6	21.80	21.70	6.5	7,926	0.08%
2024/03/04	91.4	21.80	31.6	21.75	21.75	59.8	7,954	0.75%
2024/03/01	9.2	21.90	2.5	21.91	21.85	6.7	8,074	0.08%
2024/02/29	7	21.90	5	21.98	22.00	2	8,180	0.02%
2024/02/27	13.5	21.71	5	21.70	21.85	8.5	8,013	0.11%
2024/02/26	34	21.60	2	21.65	21.60	32	7,956	0.40%
2024/02/23	1	21.80	0	21.75	21.75	1	7,966	0.01%
2024/02/22	2	21.80	6	21.76	21.70	-4	8,148	-0.05%
2024/02/21	1	21.75	0.6	21.80	21.80	0.4	8,156	0.00%
2024/02/20	0	21.88	0	0.00	21.85	0	8,256	0.00%
2024/02/19	0.3	21.80	16.3	21.86	21.90	-16.1	8,389	-0.19%
2024/02/16	8.6	21.69	0	0.00	21.75	8.6	8,616	0.10%
2024/02/15	4	21.64	0.1	21.72	21.75	3.9	8,605	0.05%
2024/02/05	9.3	21.74	1.1	21.90	21.75	8.2	8,515	0.10%
2024/02/02	5	21.87	0	0.00	21.90	5	8,448	0.06%
2024/02/01	0.1	21.80	0	21.75	21.85	0.1	8,461	0.00%
2024/01/30	1	21.60	0.1	21.70	21.50	0.9	8,387	0.01%
2024/01/29	0	21.70	5	21.75	21.75	-5	8,452	-0.06%
2024/01/26	0	21.55	1	21.65	21.65	-1	8,481	-0.01%
2024/01/24	2	21.35	0	0.00	21.40	2	8,466	0.02%
2024/01/23	1.9	21.27	0	0.00	21.35	1.9	8,485	0.02%
2024/01/22	2.3	21.26	0	0.00	21.25	2.3	8,592	0.03%
2024/01/19	0.9	21.26	0	0.00	21.20	0.9	8,570	0.01%
2024/01/18	19	21.16	0	0.00	21.10	19	8,609	0.22%
2024/01/17	21.2	21.17	0	21.35	21.05	21.2	8,642	0.25%
2024/01/16	10.2	21.52	1.1	21.64	21.45	9.1	8,394	0.11%
2024/01/15	2	21.98	1.2	21.97	21.85	0.8	8,238	0.01%
2024/01/12	12	22.04	0	0.00	22.00	12	8,368	0.14%
2024/01/11	0	22.15	15.1	22.22	22.10	-15	8,423	-0.18%
2024/01/10	33	21.95	8	22.05	21.95	25	8,392	0.30%
2024/01/09	0	0.00	0.3	22.05	21.95	-0.3	8,369	0.00%
2024/01/08	0	22.10	15	22.17	22.20	-15	8,386	-0.18%
2024/01/05	0	22.05	0	0.00	22.05	0	8,390	0.00%
2024/01/03	8.2	22.01	9	22.00	22.00	-0.8	8,763	-0.01%
2024/01/02	0	0.00	1	22.30	22.35	-1	8,734	-0.01%
2023/12/29	0	0.00	14.3	22.30	22.35	-14.3	8,785	-0.16%
2023/12/28	1	22.15	8.5	22.33	22.40	-7.5	9,047	-0.08%
2023/12/27	0	0.00	4	22.23	22.25	-4	9,000	-0.04%
2023/12/26	0	0.00	7.5	22.19	22.20	-7.5	8,957	-0.08%
2023/12/22	1	21.80	2	21.85	21.90	-1	9,044	-0.01%
2023/12/21	1	21.80	0	0.00	21.85	1	9,195	0.01%
2023/12/20	6.3	22.00	5	22.05	21.90	1.3	9,149	0.01%
2023/12/18	1	22.30	69.1	22.32	22.35	-68.1	9,185	-0.74%
2023/12/15	0.1	22.30	3.2	22.35	22.25	-3.1	9,172	-0.03%
2023/12/14	0	0.00	17.3	22.35	22.40	-17.3	9,009	-0.19%
2023/12/13	0	0.00	1	22.10	22.20	-1	8,829	-0.01%
2023/12/12	0	22.10	24	22.25	22.20	-24	8,996	-0.27%
2023/12/11	10.5	22.10	44.4	22.12	22.20	-33.9	9,087	-0.37%
2023/12/08	0	22.00	80	22.04	22.10	-80	9,091	-0.88%
2023/12/07	6	21.95	23	22.00	22.00	-17	9,126	-0.19%
2023/12/06	0	0.00	8	22.11	22.15	-8	9,160	-0.09%
2023/12/05	1	21.80	0	0.00	22.00	1	9,092	0.01%
2023/12/04	1	21.95	2	21.95	21.90	-1	9,084	-0.01%
2023/12/01	15	21.87	11	21.96	21.95	4	9,145	0.04%
2023/11/30	10.5	22.15	5	22.22	22.25	5.5	9,118	0.06%
2023/11/29	0	0.00	85.4	22.15	22.05	-85.4	8,298	-1.03%
2023/11/28	0	0.00	5.5	22.05	22.10	-5.5	8,178	-0.07%
2023/11/27	0	0.00	12	21.80	21.85	-12	8,488	-0.14%
2023/11/24	0	0.00	1	21.80	21.90	-1	8,357	-0.01%
2023/11/23	0	0.00	2.1	21.75	21.80	-2.1	8,388	-0.02%
2023/11/22	10	21.70	8	21.70	21.80	2	8,363	0.02%
2023/11/21	0	21.75	6.6	21.78	21.85	-6.6	8,432	-0.08%
2023/11/20	91.2	21.40	99.1	21.54	21.60	-8	8,468	-0.09%
2023/11/17	1	21.60	3.6	21.61	21.60	-2.6	8,529	-0.03%
2023/11/16	2	21.43	4.4	21.39	21.50	-2.4	8,413	-0.03%
2023/11/15	0	0.00	22.6	21.21	21.45	-22.6	8,316	-0.27%
2023/11/14	0.2	20.99	0	0.00	21.00	0.2	8,166	0.00%
2023/11/13	0	0.00	1	20.90	20.95	-1	8,343	-0.01%
2023/11/10	0	20.85	5	20.80	20.90	-5	8,559	-0.06%
2023/11/09	0.3	20.80	0	0.00	20.75	0.3	8,701	0.00%
2023/11/08	0.5	20.95	0	0.00	20.85	0.5	8,821	0.01%
2023/11/07	1	20.80	0	0.00	20.90	1	8,850	0.01%
2023/11/06	2	21.00	5.9	20.99	20.95	-3.9	8,959	-0.04%
2023/11/03	0	20.75	18.5	20.81	20.85	-18.5	8,904	-0.21%
2023/11/02	0.2	20.50	15.1	20.62	20.60	-14.9	8,963	-0.17%
2023/11/01	1	20.35	0.1	20.40	20.40	0.9	8,986	0.01%
2023/10/31	0	20.40	10.3	20.35	20.30	-10.3	9,086	-0.11%
2023/10/30	3.5	20.33	2.3	20.45	20.30	1.2	9,213	0.01%
2023/10/27	0	0.00	5.7	20.42	20.45	-5.7	9,210	-0.06%
2023/10/26	18.2	20.27	0.9	20.40	20.25	17.4	9,321	0.19%
2023/10/25	27.5	20.39	6.4	20.50	20.40	21.1	9,265	0.23%
2023/10/24	9	20.42	23.5	20.49	20.40	-14.5	9,230	-0.16%
2023/10/23	2	20.50	0	0.00	20.50	2	9,231	0.02%
2023/10/20	2.2	20.47	0	0.00	20.50	2.2	9,209	0.02%
2023/10/19	0.3	20.79	7.1	20.75	20.75	-6.9	9,104	-0.08%
2023/10/18	1.1	20.95	0.1	20.80	20.80	1	9,079	0.01%
2023/10/17	0	20.95	6.8	20.90	20.95	-6.7	9,086	-0.07%
2023/10/16	24	20.95	0.5	21.00	21.00	23.5	9,076	0.26%
2023/10/13	0.1	21.05	2.8	21.05	20.95	-2.7	9,080	-0.03%
2023/10/12	0	21.08	1.3	21.04	21.20	-1.3	9,112	-0.01%
2023/10/11	0.1	20.89	12.2	20.81	21.00	-12	9,086	-0.13%
2023/10/06	5	20.55	10.2	20.55	20.55	-5.1	8,898	-0.06%
2023/10/05	0	20.40	0.1	20.45	20.30	0	8,934	0.00%
2023/10/04	38.4	20.28	0	0.00	20.20	38.4	8,920	0.43%
2023/10/03	12.2	20.50	1	20.55	20.45	11.2	8,707	0.13%
2023/10/02	3.1	20.55	0.5	20.65	20.55	2.6	8,817	0.03%
2023/09/28	37	20.52	20	20.60	20.50	17	9,148	0.19%
2023/09/27	2	20.50	1	20.50	20.50	1	9,172	0.01%
2023/09/26	11.9	20.54	0	0.00	20.55	11.9	9,154	0.13%
2023/09/25	1	20.80	27	20.75	20.75	-26	9,020	-0.29%
2023/09/22	1	20.70	0	0.00	20.70	1	9,164	0.01%
2023/09/21	1.3	20.62	0	0.00	20.60	1.3	9,204	0.01%
2023/09/19	1.4	20.88	2	20.90	20.85	-0.6	9,071	-0.01%
2023/09/18	31	20.85	35	20.95	20.95	-4	9,082	-0.04%
2023/09/15	2.2	21.01	2.3	21.15	21.00	-0.1	9,141	0.00%
2023/09/14	0.1	21.03	24.6	21.11	21.20	-24.6	9,011	-0.27%
2023/09/13	3.3	20.85	1	20.85	20.90	2.3	8,930	0.03%
2023/09/12	4.6	20.77	20.3	20.77	20.90	-15.7	9,069	-0.17%
2023/09/11	0	0.00	5.5	20.68	20.75	-5.5	9,029	-0.06%
2023/09/07	4.5	20.53	0.1	20.60	20.50	4.5	9,070	0.05%
2023/09/06	27.5	20.57	10	20.60	20.50	17.5	9,038	0.19%
2023/09/05	20.7	20.71	0	0.00	20.65	20.7	9,004	0.23%
2023/09/04	3	20.70	2	20.75	20.70	1	9,002	0.01%
2023/09/01	25.2	20.70	25	20.68	20.60	0.2	9,050	0.00%
2023/08/31	43.5	20.58	0.3	20.81	20.50	43.2	9,070	0.48%
2023/08/29	4.3	20.74	0.5	20.80	20.70	3.8	8,741	0.04%
2023/08/28	4.1	20.78	0	0.00	20.80	4.1	8,757	0.05%
2023/08/25	12.7	20.60	0	0.00	20.60	12.7	9,983	0.13%
2023/08/24	46.4	20.73	0	0.00	20.70	46.4	10,088	0.46%
2023/08/23	1	20.90	0	0.00	20.80	1	10,050	0.01%
2023/08/22	1.3	20.95	0	0.00	20.90	1.3	10,047	0.01%
2023/08/21	1	20.90	11	20.90	20.90	-10	10,108	-0.10%
2023/08/18	6.4	20.81	1	21.00	20.80	5.4	10,119	0.05%
2023/08/17	13.5	20.91	22	20.97	20.85	-8.5	10,146	-0.08%
2023/08/16	18.1	21.68	17	21.67	21.60	1.1	10,018	0.01%
2023/08/15	26.3	21.97	15	22.10	21.90	11.3	9,945	0.11%
2023/08/14	46.1	22.08	40	22.15	22.15	6.1	9,949	0.06%
2023/08/10	2.3	22.31	0	0.00	22.30	2.3	10,069	0.02%
2023/08/09	1.4	22.25	1	22.20	22.30	0.4	10,027	0.00%
2023/08/08	3	22.20	0	0.00	22.10	3	10,034	0.03%
2023/08/07	18.4	22.13	17	22.27	22.25	1.4	9,991	0.01%
2023/08/04	6.9	22.27	0	0.00	22.25	6.9	10,055	0.07%
2023/08/02	11	22.26	0	0.00	22.15	11	10,028	0.11%
2023/08/01	16.1	22.54	3.3	22.45	22.55	12.8	9,979	0.13%
2023/07/31	0.1	22.30	31.7	22.35	22.25	-31.6	9,921	-0.32%
2023/07/28	10	22.20	5.5	22.30	22.20	4.5	9,898	0.05%
2023/07/27	1.2	22.25	8	22.29	22.30	-6.8	9,934	-0.07%
2023/07/26	0	0.00	7.1	22.13	22.20	-7.1	10,146	-0.07%
2023/07/25	2.1	22.00	0.4	22.05	22.10	1.7	11,061	0.01%
2023/07/24	1	21.95	27.5	21.90	21.90	-26.5	11,060	-0.24%
2023/07/21	3	22.15	20.2	22.25	22.10	-17.2	11,092	-0.15%
2023/07/20	1	22.25	2.4	22.21	22.25	-1.4	11,086	-0.01%
2023/07/19	0	0.00	4	22.20	22.10	-4	11,039	-0.04%
2023/07/18	0	0.00	4.3	22.20	22.15	-4.3	11,021	-0.04%
2023/07/17	0.2	22.15	24	22.16	22.20	-23.8	11,000	-0.22%
2023/07/14	4	21.93	2.9	22.02	22.05	1.1	10,992	0.01%
2023/07/13	2.5	21.85	5.2	21.85	21.85	-2.6	10,937	-0.02%
2023/07/12	1.3	21.76	4	21.85	21.85	-2.7	10,975	-0.02%
2023/07/11	1.9	21.80	3	21.85	21.80	-1.1	10,956	-0.01%
2023/07/10	18.2	21.50	15	21.40	21.40	3.2	10,960	0.03%
2023/07/07	23.3	21.39	6	21.45	21.40	17.3	10,921	0.16%
2023/07/06	70.7	21.71	0	0.00	21.60	70.7	10,801	0.65%
2023/07/05	27.5	22.01	0.1	22.10	22.00	27.4	10,449	0.26%
2023/07/04	6	22.05	3	22.05	22.05	3	10,363	0.03%
2023/07/03	4	22.15	38	22.20	22.10	-34	10,402	-0.33%
2023/06/30	2.1	22.10	7	22.15	22.20	-4.9	10,462	-0.05%
2023/06/29	3.1	22.15	0	0.00	22.15	3.1	10,317	0.03%
2023/06/28	2.2	22.15	2.9	22.23	22.15	-0.8	10,277	-0.01%
2023/06/27	1.1	22.30	0.5	22.30	22.20	0.6	10,251	0.01%
2023/06/26	0	0.00	4	22.30	22.25	-4	10,263	-0.04%
2023/06/21	2	22.25	4.2	22.31	22.35	-2.2	10,281	-0.02%
2023/06/20	3.2	22.21	0	0.00	22.25	3.2	10,383	0.03%
2023/06/19	0.7	22.24	6.1	22.26	22.35	-5.4	10,418	-0.05%
2023/06/16	5.6	22.30	3	22.30	22.20	2.6	10,438	0.02%
2023/06/15	2.9	22.33	6	22.36	22.40	-3.1	10,337	-0.03%
2023/06/14	2.1	22.43	30.1	22.45	22.45	-28	10,473	-0.27%
2023/06/13	2.4	22.28	64.2	22.34	22.45	-61.8	10,744	-0.58%
2023/06/12	7.2	22.35	45	22.30	22.30	-37.8	10,905	-0.35%
2023/06/09	0	0.00	2	22.30	22.25	-2	11,120	-0.02%
2023/06/08	1.6	22.28	2.2	22.30	22.35	-0.6	11,180	-0.01%
2023/06/07	3	22.35	0.3	22.40	22.40	2.7	11,297	0.02%
2023/06/06	26.2	22.40	6.5	22.41	22.35	19.7	11,312	0.17%
2023/06/05	4	22.33	6	22.40	22.40	-2	11,368	-0.02%
2023/06/01	3	22.30	0	0.00	22.20	3	11,280	0.03%
2023/05/31	1	22.25	1.5	22.30	22.25	-0.5	11,234	0.00%
2023/05/30	0.8	22.28	15	22.32	22.25	-14.2	10,021	-0.14%
2023/05/29	2.3	22.25	52.6	22.25	22.20	-50.3	10,002	-0.50%
2023/05/26	3.2	22.24	0.2	22.35	22.25	3	9,945	0.03%
2023/05/25	3.2	22.31	30	22.32	22.30	-26.8	9,922	-0.27%
2023/05/24	3	22.50	4	22.55	22.55	-1	9,900	-0.01%
2023/05/23	3.5	22.55	0	22.70	22.65	3.5	9,887	0.04%
2023/05/22	1.2	22.65	29.5	22.66	22.65	-28.3	9,796	-0.29%
2023/05/19	1	22.50	8.1	22.64	22.75	-7.1	9,738	-0.07%
2023/05/18	0	0.00	13	22.46	22.55	-13	9,576	-0.14%
2023/05/17	0.1	22.10	19.7	22.30	22.35	-19.6	9,499	-0.21%
2023/05/16	2	22.00	13	22.05	22.10	-11	9,301	-0.12%
2023/05/15	5.5	21.85	0	0.00	21.95	5.5	9,289	0.06%
2023/05/12	15	21.99	0	22.10	21.90	15	9,310	0.16%
2023/05/11	21	22.20	0.2	22.15	22.10	20.9	9,303	0.22%
2023/05/10	1.1	22.15	34.1	22.14	22.20	-33	9,272	-0.36%
2023/05/09	46.1	21.95	39	22.05	22.05	7.1	9,211	0.08%
2023/05/08	16.5	21.97	3	21.95	22.00	13.4	9,272	0.15%
2023/05/05	4.4	21.97	2	22.00	22.00	2.4	9,200	0.03%
2023/05/04	10.1	21.97	190.9	22.00	21.95	-180.8	9,216	-1.96%	大賣/鉅額交易
2023/05/03	3.6	21.86	0	0.00	21.85	3.6	9,195	0.04%
2023/05/02	206.5	21.85	4	21.88	21.90	202.5	9,429	2.15%	大買/鉅額交易
2023/04/28	400.9	21.94	388.3	21.91	21.90	12.6	9,633	0.13%	大買/大賣/
2023/04/27	0	0.00	1	22.85	22.80	-1	8,832	-0.01%
2023/04/26	1.1	22.90	0.1	22.85	22.95	1	8,896	0.01%
2023/04/25	8.2	22.83	11	22.77	22.80	-2.8	8,962	-0.03%
2023/04/24	0	22.85	4.1	22.81	22.85	-4.1	9,083	-0.05%
2023/04/21	16.5	22.71	0	0.00	22.80	16.5	9,307	0.18%
2023/04/20	4	22.73	1	22.80	22.75	3	9,398	0.03%
2023/04/19	2	22.75	0	0.00	22.80	2	9,707	0.02%
2023/04/18	0	22.73	0.1	22.65	22.70	-0.1	9,668	0.00%
2023/04/17	1.1	22.60	0.3	22.81	22.70	0.8	9,663	0.01%
2023/04/14	0.1	22.75	5.3	22.75	22.80	-5.3	9,598	-0.05%
2023/04/13	1	22.65	2	22.70	22.70	-1	9,682	-0.01%
2023/04/12	2	22.60	0.7	22.70	22.55	1.3	9,657	0.01%
2023/04/11	2	22.58	15	22.59	22.65	-13	9,705	-0.13%
2023/04/10	0	22.55	5	22.50	22.50	-5	9,680	-0.05%
2023/04/07	0.6	22.45	0	0.00	22.45	0.6	9,662	0.01%
2023/04/06	0.1	22.45	1	22.50	22.50	-0.9	9,663	-0.01%
2023/03/31	0.7	22.44	11	22.44	22.35	-10.3	9,602	-0.11%
2023/03/30	1	22.10	3.7	22.30	22.20	-2.7	9,499	-0.03%
2023/03/29	3.1	22.23	24	22.26	22.30	-20.9	9,525	-0.22%
2023/03/28	3.1	22.10	2	22.15	22.15	1.1	9,641	0.01%
2023/03/27	1.2	22.11	0	0.00	22.10	1.2	9,761	0.01%
2023/03/24	6.2	21.91	11.1	22.10	22.10	-4.9	9,921	-0.05%
2023/03/23	31.3	21.90	6	22.05	22.05	25.3	9,859	0.26%
2023/03/22	3.3	21.91	4	22.03	22.05	-0.7	9,783	-0.01%
2023/03/21	0.4	21.74	6.7	21.80	21.75	-6.3	9,835	-0.06%
2023/03/20	3.5	21.42	11	21.50	21.45	-7.5	9,787	-0.08%
2023/03/17	17.3	21.62	0	0.00	21.65	17.3	9,778	0.18%
2023/03/16	43.9	21.59	112	21.51	21.55	-68.1	9,654	-0.71%	大賣/
2023/03/15	30.5	22.05	0.2	22.16	21.95	30.3	9,537	0.32%
2023/03/14	43.7	22.22	0	0.00	22.15	43.7	9,431	0.46%
2023/03/13	13.5	22.40	5.4	22.55	22.50	8.2	9,221	0.09%
2023/03/10	21.4	22.63	1	22.60	22.60	20.4	9,132	0.22%
2023/03/09	9.3	22.80	0	0.00	22.80	9.3	9,110	0.10%
2023/03/08	4.1	22.83	0	0.00	22.90	4.1	9,380	0.04%
2023/03/07	2.1	23.00	3.6	23.00	23.05	-1.5	9,353	-0.02%
2023/03/06	1	22.85	7	22.91	22.90	-6	9,487	-0.06%
2023/03/03	1	22.75	0	0.00	22.75	1	9,570	0.01%
2023/03/02	1	22.75	7.1	22.79	22.75	-6.1	9,626	-0.06%
2023/03/01	12	22.87	0	0.00	22.85	12	9,629	0.12%
2023/02/24	2	22.97	14.1	22.94	22.85	-12	9,437	-0.13%
2023/02/23	0.3	23.00	16	22.90	22.95	-15.7	9,392	-0.17%
2023/02/22	1.2	22.81	37.8	22.82	22.95	-36.6	9,382	-0.39%
2023/02/21	2.6	22.84	55.2	22.85	22.85	-52.6	9,365	-0.56%
2023/02/20	2	23.00	130	23.00	23.00	-128	9,470	-1.35%	大賣/鉅額交易
2023/02/17	5	22.85	0	0.00	22.90	5	9,558	0.05%
2023/02/16	0	22.87	14.1	22.88	22.80	-14.1	9,756	-0.14%
2023/02/15	15	22.76	0	0.00	22.75	15	9,975	0.15%
2023/02/14	3	22.92	27	22.94	23.00	-24	9,927	-0.24%
2023/02/13	26.1	22.63	23	22.70	22.75	3.1	9,939	0.03%
2023/02/10	11.4	22.52	0	0.00	22.70	11.4	9,897	0.12%
2023/02/09	20	22.56	0	0.00	22.55	20	9,857	0.20%
2023/02/08	0.1	22.65	0.1	22.70	22.60	-0.1	9,868	0.00%
2023/02/07	33	22.62	1	22.70	22.60	32	9,878	0.32%
2023/02/06	13.2	22.67	0	0.00	22.60	13.2	9,844	0.13%
2023/02/03	2	22.80	1	22.90	22.75	1	9,790	0.01%
2023/02/02	3.1	22.77	1	22.90	22.80	2.1	9,861	0.02%
2023/02/01	3.7	22.82	0	23.00	22.90	3.7	9,863	0.04%
2023/01/31	36.4	22.99	0	0.00	22.75	36.4	9,935	0.37%
2023/01/30	31.2	22.95	31	23.14	23.40	0.2	9,757	0.00%
2023/01/17	27	23.05	0.4	23.10	22.95	26.6	9,472	0.28%
2023/01/16	0	23.09	26	23.13	23.20	-26	9,417	-0.28%
2023/01/13	10.2	22.88	2.4	22.86	22.80	7.8	9,417	0.08%
2023/01/12	18	22.94	0.5	23.00	22.85	17.5	9,548	0.18%
2023/01/11	6	23.22	0	0.00	23.20	6	9,506	0.06%
2023/01/10	0.2	23.27	2	23.48	23.50	-1.8	9,402	-0.02%
2023/01/09	0.2	23.29	38.5	23.26	23.40	-38.2	9,458	-0.40%
2023/01/06	1	22.70	24.4	22.77	22.80	-23.3	9,312	-0.25%
2023/01/05	0	22.75	2	22.65	22.65	-2	9,545	-0.02%
2023/01/04	1	22.60	0	0.00	22.65	1	9,605	0.01%
2023/01/03	10	22.30	20	22.50	22.70	-10	9,796	-0.10%
2022/12/30	20	22.40	11	22.55	22.45	9	9,725	0.09%
2022/12/29	1.1	22.21	0	0.00	22.30	1.1	9,801	0.01%
2022/12/28	0.1	22.55	10	22.55	22.45	-9.9	9,787	-0.10%
2022/12/23	2	22.55	2	22.55	22.50	0	10,149	0.00%
2022/12/22	0	22.75	2	22.75	22.75	-2	10,289	-0.02%
2022/12/20	1.3	22.77	2	22.80	22.80	-0.7	10,693	-0.01%
2022/12/19	13	22.43	13.5	22.59	22.85	-0.5	10,666	-0.01%
2022/12/16	3.4	22.51	1	22.55	22.65	2.4	10,580	0.02%
2022/12/15	1.1	22.74	0	0.00	22.70	1.1	10,575	0.01%
2022/12/14	0	0.00	21	22.62	22.70	-21	10,663	-0.20%
2022/12/13	14.3	22.36	2	22.35	22.35	12.3	10,604	0.12%
2022/12/12	2.7	22.53	0	0.00	22.70	2.7	10,535	0.03%
2022/12/09	0.2	22.60	0.2	22.65	22.65	0	10,887	0.00%
2022/12/08	0	0.00	22	22.50	22.55	-22	10,891	-0.20%
2022/12/07	0	22.55	11	22.60	22.60	-11	10,969	-0.10%
2022/12/02	16	22.44	0	0.00	22.40	16	10,830	0.15%
2022/12/01	1	22.65	3	22.65	22.80	-2	10,914	-0.02%
2022/11/30	0.1	22.48	26.1	22.57	22.70	-26	10,886	-0.24%
2022/11/29	0	22.15	31.2	22.24	22.35	-31.2	10,564	-0.30%
2022/11/28	22.1	21.90	24	22.06	22.05	-1.9	10,557	-0.02%
2022/11/25	22	22.15	5	22.28	22.25	17	10,528	0.16%
2022/11/24	0	0.00	20	22.21	22.35	-20	10,496	-0.19%
2022/11/23	22	22.15	0	22.15	22.00	22	10,513	0.21%
2022/11/22	0	21.95	0	0.00	21.95	0	10,544	0.00%
2022/11/21	7.1	21.58	20	21.80	21.80	-12.9	10,534	-0.12%
2022/11/18	25	21.65	0	0.00	21.70	25	10,464	0.24%
2022/11/17	2.4	21.85	0	0.00	21.95	2.4	10,427	0.02%
2022/11/16	1	22.00	0	0.00	22.05	1	10,485	0.01%
2022/11/15	0	22.30	0.2	22.20	22.35	-0.2	10,420	0.00%
2022/11/14	0.7	22.29	7	22.32	22.25	-6.3	10,356	-0.06%
2022/11/11	0	0.00	10.3	22.12	22.25	-10.3	10,158	-0.10%
2022/11/10	6	21.65	20	21.60	21.60	-14	10,015	-0.14%
2022/11/09	0	21.75	3	21.80	21.85	-3	10,054	-0.03%
2022/11/08	0	21.55	10	21.45	21.60	-10	10,101	-0.10%
2022/11/04	1	20.67	0	0.00	21.30	1	10,652	0.01%
2022/11/02	20.5	21.15	20	21.25	21.10	0.5	11,642	0.00%
2022/11/01	0	0.00	21	21.23	21.40	-21	11,798	-0.18%
2022/10/31	41	21.14	11	21.25	21.05	30	11,907	0.25%
2022/10/28	1	21.20	0	0.00	21.05	1	11,889	0.01%
2022/10/27	0	0.00	2.4	21.26	21.15	-2.4	11,929	-0.02%
2022/10/26	20	21.25	32	21.19	21.20	-12	11,905	-0.10%
2022/10/25	31	20.80	32.3	20.93	21.10	-1.3	11,906	-0.01%
2022/10/21	1	20.70	0	0.00	20.80	1	11,941	0.01%
2022/10/20	12.2	20.01	0	0.00	20.40	12.2	11,971	0.10%
2022/10/19	12.4	20.36	0	0.00	20.30	12.4	11,752	0.11%
2022/10/18	4	20.50	2.4	20.54	20.55	1.6	11,730	0.01%
2022/10/17	16.5	20.35	0.3	20.50	20.45	16.2	11,714	0.14%
2022/10/14	8.4	20.86	0	21.00	20.80	8.4	11,648	0.07%
2022/10/13	38.5	21.04	20	20.84	20.80	18.5	11,588	0.16%
2022/10/12	0.2	21.55	1.1	21.60	21.60	-0.9	11,377	-0.01%
2022/10/11	19.5	21.51	40	21.70	21.50	-20.5	11,351	-0.18%
2022/10/07	0.1	22.18	2	22.03	22.00	-1.9	11,329	-0.02%
2022/10/06	0.8	22.25	3	22.20	22.30	-2.2	11,316	-0.02%
2022/10/05	3.2	22.25	0	0.00	22.10	3.2	11,381	0.03%
2022/10/04	2.1	22.01	1	22.20	22.25	1.1	11,423	0.01%
2022/10/03	18.7	22.01	47.5	22.05	22.05	-28.9	11,352	-0.25%
2022/09/30	11.2	22.25	17.9	22.36	22.25	-6.6	11,278	-0.06%
2022/09/29	15.5	22.37	12.2	22.43	22.50	3.2	11,213	0.03%
2022/09/28	16.2	22.24	20.1	22.39	22.45	-3.9	11,165	-0.03%
2022/09/27	6.2	22.41	0	0.00	22.50	6.2	10,951	0.06%
2022/09/26	29.5	22.53	4	22.65	22.55	25.5	10,916	0.23%
2022/09/23	1	22.76	6	22.96	22.80	-5	10,906	-0.05%
2022/09/22	31.6	22.79	10	22.90	22.80	21.6	10,989	0.20%
2022/09/21	0.1	23.15	0	0.00	23.05	0.1	10,889	0.00%
2022/09/20	0	0.00	5	23.15	23.15	-5	10,823	-0.05%
2022/09/19	36	23.18	15.1	23.40	23.10	20.9	10,861	0.19%
2022/09/16	1	22.95	32.1	23.33	23.40	-31.1	10,897	-0.29%
2022/09/15	10	22.90	29	23.01	23.10	-19	10,618	-0.18%
2022/09/14	7	22.90	0.3	23.10	22.90	6.8	10,586	0.06%
2022/09/13	0.1	23.25	25	23.32	23.20	-24.9	10,705	-0.23%
2022/09/12	12.2	23.02	11	23.11	23.25	1.1	10,856	0.01%
2022/09/08	1.5	22.97	3	22.96	23.00	-1.5	10,992	-0.01%
2022/09/07	5.2	22.82	0	0.00	22.80	5.2	11,111	0.05%
2022/09/06	10	23.03	5	23.15	23.20	5	11,126	0.04%
2022/09/05	0.1	22.89	150.2	22.81	22.95	-150	11,106	-1.35%	大賣/鉅額交易
2022/09/02	274.1	22.80	139	22.80	22.75	135.1	11,255	1.20%	大買/大賣/鉅額交易
2022/09/01	38	22.82	27.7	22.96	22.85	10.3	11,220	0.09%
2022/08/31	0	0.00	3	23.18	23.25	-3	11,099	-0.03%
2022/08/30	1.2	22.99	0	0.00	23.00	1.2	11,025	0.01%
2022/08/29	12	22.89	0	0.00	22.95	12	10,973	0.11%
2022/08/26	30	23.15	0	0.00	23.20	30	10,937	0.27%
2022/08/25	0	0.00	11.2	23.09	23.15	-11.2	10,978	-0.10%
2022/08/24	6	22.87	0	0.00	22.85	6	11,046	0.05%
2022/08/23	25.5	22.96	10	23.00	22.90	15.5	11,387	0.14%
2022/08/22	11.4	23.11	0	0.00	23.20	11.4	11,472	0.10%
2022/08/19	6	23.31	1.2	23.40	23.35	4.8	11,564	0.04%
2022/08/18	10	23.40	0	0.00	23.45	10	11,625	0.09%
2022/08/17	1.6	23.46	0	0.00	23.60	1.6	11,800	0.01%
2022/08/16	1	23.45	0.3	23.55	23.55	0.7	11,829	0.01%
2022/08/15	0	0.00	8	23.56	23.60	-8	11,918	-0.07%
2022/08/12	5	23.52	10	23.50	23.60	-5	12,000	-0.04%
2022/08/11	30.4	23.25	18	23.18	23.40	12.4	12,096	0.10%
2022/08/10	13.1	24.14	260	24.36	24.35	-246.9	11,935	-2.07%	大賣/鉅額交易
2022/08/09	16.7	23.81	70	23.73	23.90	-53.4	11,262	-0.47%
2022/08/08	12	23.42	6	23.45	23.50	6	11,028	0.05%
2022/08/05	5	22.95	11	23.11	23.30	-6	11,019	-0.05%
2022/08/04	39	22.93	23	23.07	22.95	16	11,111	0.14%
2022/08/03	11.2	22.97	37.2	22.91	23.00	-26	11,125	-0.23%
2022/08/02	15.2	22.95	106	23.01	23.10	-90.8	11,197	-0.81%	大賣/
2022/08/01	0	0.00	1.4	23.30	23.25	-1.4	11,344	-0.01%
2022/07/29	5	23.00	186	22.86	23.10	-181	11,403	-1.59%	大賣/鉅額交易
2022/07/28	14	23.02	34.9	23.05	23.05	-20.9	11,334	-0.18%
2022/07/27	175	22.64	8.2	22.69	22.80	166.8	11,227	1.49%	大買/鉅額交易
2022/07/26	12.1	22.38	1.2	22.37	22.35	10.9	11,148	0.10%
2022/07/25	0.1	22.30	104.9	22.30	22.35	-104.8	11,188	-0.94%	大賣/鉅額交易
2022/07/22	8.4	22.05	7	22.07	22.15	1.4	11,362	0.01%
2022/07/21	5.9	21.82	14.8	21.92	22.10	-8.9	11,500	-0.08%
2022/07/20	7.1	21.88	12.2	21.94	21.70	-5.2	11,645	-0.04%
2022/07/19	17.1	21.75	8	21.84	21.75	9.1	11,751	0.08%
2022/07/18	1.3	21.56	10	21.58	21.75	-8.7	11,891	-0.07%
2022/07/15	31.2	21.54	0.1	21.60	21.45	31.2	12,051	0.26%
2022/07/14	5.5	21.92	7	21.96	21.95	-1.5	11,957	-0.01%
2022/07/13	10	21.85	22	22.03	22.00	-12	12,006	-0.10%
2022/07/12	18.1	21.42	5.1	21.50	21.40	13	12,138	0.11%
2022/07/11	33.2	21.98	6	22.00	21.85	27.2	12,138	0.22%
2022/07/08	5.6	22.11	2	22.25	22.15	3.5	12,347	0.03%
2022/07/07	22	22.07	5	22.20	22.10	17	12,433	0.14%
2022/07/06	10.2	22.45	0	0.00	22.10	10.2	12,479	0.08%
2022/07/05	5	22.50	10	22.68	22.65	-5	12,597	-0.04%
2022/07/04	2.1	22.26	11	22.53	22.40	-8.8	12,655	-0.07%
2022/07/01	10.1	22.35	10	22.55	22.40	0.1	12,965	0.00%
2022/06/30	20	22.85	5	22.80	22.60	15	13,150	0.11%
2022/06/29	20.1	22.88	21.3	23.02	23.00	-1.2	13,125	-0.01%
2022/06/28	0	0.00	7	23.25	23.20	-7	13,306	-0.05%
2022/06/27	0	23.20	0.1	23.25	23.15	-0.1	13,520	0.00%
2022/06/24	7.3	23.15	5	23.20	23.15	2.3	13,498	0.02%
2022/06/23	0	0.00	3.2	23.09	22.95	-3.2	13,480	-0.02%
2022/06/22	12	22.73	32	22.87	22.85	-20	13,471	-0.15%
2022/06/21	3.2	22.84	44	22.75	23.05	-40.8	13,560	-0.30%
2022/06/20	11.1	22.38	233	22.08	22.25	-221.9	13,523	-1.64%	大賣/鉅額交易
2022/06/17	24.1	22.59	5	22.95	22.65	19.1	13,356	0.14%
2022/06/15	9.3	22.95	0.1	23.20	23.05	9.2	13,302	0.07%
2022/06/14	17.1	22.69	3.7	22.79	23.05	13.4	13,482	0.10%
2022/06/13	27.1	22.74	0	0.00	22.75	27.1	13,591	0.20%
2022/06/10	3	23.25	20	23.30	23.20	-17	13,495	-0.13%
2022/06/09	0	0.00	2	23.43	23.45	-2	13,551	-0.01%
2022/06/08	0	0.00	6	23.48	23.45	-6	13,584	-0.04%
2022/06/07	4.1	23.28	14.1	23.35	23.25	-10.1	13,725	-0.07%
2022/06/06	4	23.45	4.3	23.65	23.50	-0.3	13,886	0.00%
2022/06/02	0.2	23.40	1.7	23.46	23.45	-1.5	14,224	-0.01%
2022/06/01	10	23.63	2	23.80	23.45	8	14,595	0.05%
2022/05/31	15	23.75	17	23.87	23.80	-2	14,638	-0.01%
2022/05/30	0.2	23.77	19.2	23.87	23.95	-19	14,318	-0.13%
2022/05/27	6.2	23.16	29.5	23.52	23.60	-23.2	14,332	-0.16%
2022/05/26	16.1	23.15	9	23.25	23.15	7.1	14,417	0.05%
2022/05/25	0.1	23.20	109.6	23.04	23.20	-109.5	14,590	-0.75%	大賣/鉅額交易
2022/05/24	101.1	22.90	14	22.98	22.90	87.1	14,713	0.59%	大買/
2022/05/23	201.2	22.70	5	22.85	22.85	196.2	14,608	1.34%	大買/鉅額交易
2022/05/20	0	22.60	5	22.50	22.70	-5	14,686	-0.03%
2022/05/19	34.1	22.30	206.6	22.30	22.40	-172.5	14,552	-1.19%	大賣/鉅額交易
2022/05/18	5.5	22.59	45	22.68	22.90	-39.5	14,313	-0.28%
2022/05/17	209.6	21.90	14	22.03	22.00	195.6	14,125	1.38%	大買/鉅額交易
2022/05/16	6	21.78	0	0.00	21.90	6	14,122	0.04%
2022/05/13	13.2	21.90	12	21.89	21.90	1.2	14,073	0.01%
2022/05/12	34	22.03	6	21.83	21.80	28	14,082	0.20%
2022/05/11	46	22.20	1	22.20	22.35	45	13,909	0.32%
2022/05/10	4	22.06	2.4	22.20	22.35	1.6	13,929	0.01%
2022/05/09	47.8	22.36	279.6	22.39	22.20	-231.8	14,031	-1.65%	大賣/鉅額交易
2022/05/06	39.5	22.69	46.5	22.72	22.85	-7	14,106	-0.05%
2022/05/05	20.2	23.50	1.3	23.30	23.15	18.9	14,232	0.13%
2022/05/04	15.1	23.50	6	23.45	23.40	9.1	14,222	0.06%
2022/05/03	22.2	23.48	24.3	23.54	23.45	-2.1	14,444	-0.01%
2022/04/29	4	23.60	6	23.65	23.75	-2	14,605	-0.01%
2022/04/28	37.1	23.30	0	0.00	23.50	37.1	14,821	0.25%
2022/04/27	52.1	23.54	31.2	23.65	23.45	20.8	14,698	0.14%
2022/04/26	46	23.59	113.6	23.69	23.85	-67.6	14,591	-0.46%	大賣/
2022/04/25	17.2	23.10	1	23.10	23.15	16.2	14,463	0.11%
2022/04/22	6.1	23.41	4	23.45	23.65	2.1	14,406	0.01%
2022/04/21	39.1	23.42	2	23.45	23.40	37.1	14,478	0.26%
2022/04/20	2.1	23.50	3	23.82	23.90	-0.9	14,506	-0.01%
2022/04/19	6.1	23.60	0	0.00	23.60	6.1	14,591	0.04%
2022/04/18	22.6	23.47	0	0.00	23.55	22.6	14,840	0.15%
2022/04/15	2	24.27	12	24.26	24.25	-10	14,736	-0.07%
2022/04/14	27	24.55	34.5	24.49	24.40	-7.4	14,804	-0.05%
2022/04/13	10	24.85	21.1	25.07	25.10	-11.1	14,646	-0.08%
2022/04/12	12.2	24.82	4.1	24.92	24.90	8.1	14,592	0.06%
2022/04/11	53.1	25.20	180.5	25.28	25.05	-127.4	14,518	-0.88%	大賣/鉅額交易
2022/04/08	96	24.80	11	24.64	25.10	85	14,398	0.59%
2022/04/07	402.8	25.22	65.1	24.92	24.60	337.7	14,322	2.36%	大買/鉅額交易
2022/04/06	2.2	24.82	30.1	24.54	25.20	-27.9	13,996	-0.20%
2022/04/01	6.1	24.23	2	24.33	24.40	4.1	13,831	0.03%
2022/03/31	12.2	24.29	32.1	24.37	24.35	-20	13,738	-0.15%
2022/03/30	5.1	23.87	313.7	23.75	23.90	-308.6	13,523	-2.28%	大賣/鉅額交易
2022/03/29	136.1	23.54	0	0.00	23.45	136.1	13,300	1.02%	大買/鉅額交易
2022/03/28	4	23.49	5.8	23.52	23.60	-1.8	13,273	-0.01%
2022/03/25	1	23.55	10	23.60	23.65	-9	13,233	-0.07%
2022/03/24	1.1	23.70	29	23.75	23.80	-27.9	13,237	-0.21%
2022/03/23	15	23.57	50.3	23.64	23.80	-35.3	13,200	-0.27%
2022/03/22	1	23.15	2	23.35	23.35	-1	13,010	-0.01%
2022/03/21	1	23.20	1	23.20	23.25	0	13,015	0.00%
2022/03/18	14.5	23.23	19	23.30	23.30	-4.5	12,995	-0.03%
2022/03/17	6	23.08	14.3	23.17	23.15	-8.2	12,807	-0.06%
2022/03/16	15	22.60	46.5	22.82	22.90	-31.5	12,580	-0.25%
2022/03/15	6	22.33	2.4	22.45	22.50	3.6	12,488	0.03%
2022/03/14	0.1	22.40	3	22.45	22.50	-2.9	12,499	-0.02%
2022/03/11	0.1	22.40	2	22.35	22.40	-2	12,537	-0.02%
2022/03/10	3.3	22.25	0.5	22.15	22.45	2.8	12,579	0.02%
2022/03/09	18.3	21.95	20	21.95	21.90	-1.7	12,490	-0.01%
2022/03/08	24.5	21.81	37	21.94	21.95	-12.5	12,340	-0.10%
2022/03/07	29.4	22.04	55	22.13	22.10	-25.6	12,050	-0.21%
2022/03/04	0.6	22.70	6	22.63	22.70	-5.4	12,081	-0.04%
2022/03/03	1	22.70	0	0.00	22.75	1	12,055	0.01%
2022/03/02	1.1	22.60	4	22.70	22.85	-2.9	12,185	-0.02%
2022/03/01	1	22.35	2.1	22.50	22.55	-1	12,038	-0.01%
2022/02/25	18	22.07	1	22.00	22.10	17	11,805	0.14%
2022/02/24	26.6	22.34	2.2	22.16	22.25	24.4	11,547	0.21%
2022/02/23	0.2	22.68	3.6	22.62	22.65	-3.4	11,253	-0.03%
2022/02/22	33.5	22.56	1	22.50	22.65	32.5	11,348	0.29%
2022/02/21	1	22.75	2	22.78	22.85	-1	11,268	-0.01%
2022/02/18	3	22.90	0	23.00	22.85	3	11,336	0.03%
2022/02/17	1.1	22.91	15	23.02	23.00	-13.9	11,369	-0.12%
2022/02/16	16.1	22.95	0.7	22.95	22.90	15.4	11,393	0.14%
2022/02/15	12.1	22.81	0.4	22.90	22.80	11.7	11,413	0.10%
2022/02/14	14.4	22.76	1	22.70	22.85	13.4	11,401	0.12%
2022/02/11	2.5	23.07	0	0.00	23.20	2.5	11,318	0.02%
2022/02/10	5	23.00	7	23.04	23.20	-2	11,283	-0.02%
2022/02/09	6.2	22.92	17	22.96	23.10	-10.8	11,214	-0.10%
2022/02/08	4.2	22.87	10.2	22.78	22.85	-6	10,936	-0.05%
2022/02/07	473.5	22.20	481.2	22.24	22.25	-7.7	10,705	-0.07%	大買/大賣/
2022/01/26	19.3	21.83	15.1	21.85	21.85	4.2	10,425	0.04%
2022/01/25	32.4	21.59	0.2	21.60	21.70	32.2	10,423	0.31%
2022/01/24	9.7	21.74	131	21.63	21.85	-121.3	10,230	-1.19%	大賣/鉅額交易
2022/01/21	15.3	21.97	89.2	21.90	21.95	-73.9	10,129	-0.73%
2022/01/20	2.4	22.17	25	22.20	22.30	-22.6	9,839	-0.23%
2022/01/19	3.2	22.42	0.1	22.45	22.40	3.1	9,743	0.03%
2022/01/18	25.3	22.45	5	22.40	22.55	20.3	9,734	0.21%
2022/01/17	10.6	22.33	23	22.40	22.45	-12.5	9,626	-0.13%
2022/01/14	42.9	22.61	33	22.51	22.50	9.9	9,461	0.10%
2022/01/13	15.7	22.43	1	22.35	22.60	14.7	9,286	0.16%
2022/01/12	22.1	22.18	12	22.16	22.35	10.1	9,075	0.11%
2022/01/11	26.2	22.07	46.2	22.15	22.20	-19.9	8,965	-0.22%
2022/01/10	5.5	21.78	11.1	21.79	22.00	-5.6	8,682	-0.06%
2022/01/07	17.3	21.55	60	21.63	21.60	-42.7	8,566	-0.50%
2022/01/06	2.1	21.23	16.6	21.25	21.30	-14.5	8,414	-0.17%
2022/01/05	0.1	21.15	22.2	21.20	21.20	-22	8,343	-0.26%
2022/01/04	1.1	21.05	1	21.05	21.10	0.1	8,421	0.00%
2022/01/03	24.5	21.06	2	21.05	21.05	22.5	8,416	0.27%
2021/12/30	0.1	21.25	23	21.26	21.20	-22.9	8,390	-0.27%
2021/12/29	0.2	21.19	26	21.20	21.25	-25.8	8,526	-0.30%
2021/12/28	4.2	20.92	4.6	21.02	21.15	-0.4	8,505	0.00%
2021/12/27	1	20.90	9	20.95	20.95	-8	8,505	-0.09%
2021/12/24	1	20.91	11	20.95	20.95	-10	8,742	-0.11%
2021/12/23	0	0.00	13.5	20.90	20.95	-13.5	8,790	-0.15%
2021/12/22	1	20.80	0	0.00	20.85	1	8,956	0.01%
2021/12/21	0.1	20.90	6.8	20.92	20.90	-6.8	9,031	-0.08%
2021/12/20	6	20.86	5	20.75	20.80	1	9,052	0.01%
2021/12/17	0.2	20.87	0	0.00	21.00	0.2	9,043	0.00%
2021/12/16	0	0.00	32	20.85	20.80	-32	9,053	-0.35%
2021/12/15	14	20.81	2	20.80	20.80	12	9,468	0.13%
2021/12/14	6	20.87	0	0.00	20.95	6	9,842	0.06%
2021/12/13	8.1	21.14	140	21.14	21.05	-132	10,125	-1.30%	大賣/鉅額交易
2021/12/10	3.4	21.00	548.2	21.00	21.00	-544.8	10,328	-5.28%	大賣/鉅額交易
2021/12/09	0.4	20.93	2.6	20.95	21.00	-2.2	10,456	-0.02%
2021/12/08	16.4	20.78	0	20.90	20.90	16.4	10,635	0.15%
2021/12/07	0.2	20.82	14.4	20.68	20.80	-14.2	10,683	-0.13%
2021/12/06	1.1	20.75	16	20.69	20.70	-14.9	10,698	-0.14%
2021/12/03	14.6	20.60	0	0.00	20.60	14.6	10,788	0.13%
2021/12/02	8	20.45	3	20.52	20.55	5	10,753	0.05%
2021/12/01	3	20.53	2.8	20.55	20.60	0.2	10,836	0.00%
2021/11/30	27	20.39	0	20.60	20.20	27	10,988	0.25%
2021/11/29	7	20.48	17	20.51	20.45	-10	10,680	-0.09%
2021/11/26	27.7	20.60	141.7	20.53	20.55	-114	10,784	-1.06%	大賣/鉅額交易
2021/11/25	3.5	20.76	0	0.00	20.85	3.5	10,914	0.03%
2021/11/24	20	20.80	1.3	20.91	20.80	18.7	11,235	0.17%
2021/11/23	3	20.80	0	0.00	20.75	3	11,761	0.03%
2021/11/22	19	20.91	20	20.85	20.90	-1	12,009	-0.01%
2021/11/19	17.5	20.96	1	21.05	20.95	16.5	12,108	0.14%
2021/11/18	13	21.20	3.4	21.26	21.20	9.6	12,194	0.08%
2021/11/17	6	21.03	18.3	21.01	21.10	-12.3	12,132	-0.10%
2021/11/16	15.9	20.90	2.1	20.90	20.95	13.9	12,146	0.11%
2021/11/15	11.3	20.88	2.2	20.99	20.90	9.1	12,319	0.07%
2021/11/12	2	20.75	13	20.72	20.75	-11	12,284	-0.09%
2021/11/11	12	20.56	63	20.52	20.50	-51	12,409	-0.41%
2021/11/10	0	0.00	10	20.54	20.60	-10	12,565	-0.08%
2021/11/09	0	0.00	204	20.43	20.45	-204	12,575	-1.62%	大賣/鉅額交易
2021/11/08	0	0.00	18.2	20.39	20.40	-18.2	12,673	-0.14%
2021/11/05	9.8	20.31	0.4	20.40	20.35	9.4	12,833	0.07%
2021/11/04	11	20.33	0	20.40	20.30	11	12,860	0.09%
2021/11/03	12.1	20.35	3	20.37	20.40	9.1	12,953	0.07%
2021/11/02	0	0.00	6	20.37	20.45	-6	13,079	-0.05%
2021/11/01	4.2	20.35	0.2	20.40	20.35	4	13,153	0.03%
2021/10/29	4	20.34	4	20.39	20.35	0	13,166	0.00%
2021/10/28	0.8	20.40	1	20.45	20.40	-0.2	13,083	0.00%
2021/10/27	13	20.39	2	20.48	20.35	11	13,141	0.08%
2021/10/26	24	20.43	8.1	20.48	20.50	15.9	13,242	0.12%
2021/10/25	5.3	20.30	0	0.00	20.35	5.3	13,196	0.04%
2021/10/22	0	20.40	1.1	20.40	20.30	-1.1	13,305	-0.01%
2021/10/21	0.1	20.40	3.1	20.40	20.35	-3	13,380	-0.02%
2021/10/20	3	20.30	1.5	20.28	20.35	1.5	13,479	0.01%
2021/10/19	2	20.30	0.1	20.35	20.25	1.9	13,555	0.01%
2021/10/18	13.9	20.30	1.1	20.30	20.30	12.8	13,762	0.09%
2021/10/15	8.2	20.14	6.2	20.20	20.20	2	13,910	0.01%
2021/10/14	10.1	20.09	5.6	20.11	20.05	4.4	13,957	0.03%
2021/10/13	8.3	20.10	0	0.00	20.10	8.3	14,078	0.06%
2021/10/12	12.5	20.02	0.2	20.17	20.10	12.3	14,197	0.09%
2021/10/08	15.9	20.16	9.5	20.31	20.15	6.4	14,142	0.05%
2021/10/07	10	20.25	0	0.00	20.30	10	14,243	0.07%
2021/10/06	65.2	20.10	2.8	20.23	20.20	62.5	14,303	0.44%
2021/10/05	29.7	20.12	0	0.00	20.10	29.7	14,382	0.21%
2021/10/04	54	20.19	16.2	20.23	20.20	37.8	14,455	0.26%
2021/10/01	109	20.15	4	20.26	20.25	105	14,398	0.73%	大買/鉅額交易
2021/09/30	7	20.27	1.8	20.37	20.40	5.2	14,205	0.04%
2021/09/29	260	20.25	5.3	20.32	20.35	254.7	14,165	1.80%	大買/鉅額交易
2021/09/28	288	20.42	16	20.55	20.45	272	14,079	1.93%	大買/鉅額交易
2021/09/27	100	20.50	65	20.65	20.55	35	14,037	0.25%
2021/09/24	133	20.51	2.2	20.56	20.55	130.8	14,010	0.93%	大買/鉅額交易
2021/09/23	46	20.20	205.1	20.40	20.45	-159.1	13,983	-1.14%	大賣/鉅額交易
2021/09/22	239.1	20.16	9	20.14	20.15	230.1	13,981	1.65%	大買/鉅額交易
2021/09/17	13.1	20.57	0	0.00	20.50	13.1	13,614	0.10%
2021/09/16	55.5	20.54	0	0.00	20.55	55.5	13,223	0.42%
2021/09/15	325	21.10	45	21.12	21.10	280	12,919	2.17%	大買/鉅額交易
2021/09/14	10.6	21.14	26	21.12	21.15	-15.4	12,725	-0.12%
2021/09/13	4	21.03	43	21.02	21.05	-39	12,555	-0.31%
2021/09/10	1	20.90	19.6	20.91	20.95	-18.6	12,417	-0.15%
2021/09/09	8	20.82	6	20.89	20.80	2	12,590	0.02%
2021/09/08	1.1	20.90	1.1	20.90	20.90	0	12,510	0.00%
2021/09/07	0	0.00	2	20.90	20.90	-2	12,485	-0.02%
2021/09/06	8	20.90	3.1	20.95	20.95	4.9	12,482	0.04%
2021/09/03	3.1	20.75	20	20.84	20.95	-16.9	12,341	-0.14%
2021/09/02	16	20.54	76.1	20.56	20.65	-60.1	12,183	-0.49%
2021/09/01	43.2	20.67	3.1	20.70	20.60	40.2	12,052	0.33%
2021/08/31	10	20.63	11.1	20.75	20.90	-1.1	11,840	-0.01%
2021/08/30	132	20.50	7.5	20.56	20.70	124.5	11,577	1.08%	大買/鉅額交易
2021/08/27	1	20.34	62.4	20.34	20.45	-61.3	11,224	-0.55%
2021/08/26	0	0.00	40	19.93	19.95	-40	10,698	-0.37%
2021/08/25	6	19.83	11.1	19.89	19.90	-5.1	10,523	-0.05%
2021/08/24	10	19.73	11.8	19.71	19.80	-1.8	10,427	-0.02%
2021/08/23	35	19.53	14	19.60	19.50	21	10,279	0.20%
2021/08/20	10	19.46	3	19.55	19.60	7	10,324	0.07%
2021/08/19	10	19.51	10.2	19.66	19.50	-0.2	10,540	0.00%
2021/08/18	18	19.63	8.2	19.67	19.75	9.8	10,374	0.09%
2021/08/17	1	19.55	7.3	19.59	19.75	-6.3	10,361	-0.06%
2021/08/16	17.1	19.52	28	19.60	19.60	-10.9	10,193	-0.11%
2021/08/13	4	19.65	10.5	19.70	19.70	-6.5	10,051	-0.06%
2021/08/12	11	19.75	0.2	19.75	19.80	10.8	10,022	0.11%
2021/08/11	0.1	19.70	181	19.79	19.80	-180.9	9,922	-1.82%	大賣/鉅額交易
2021/08/10	179	19.63	4	19.60	19.65	175	9,839	1.78%	大買/鉅額交易
2021/08/09	82.1	19.59	100.1	19.70	19.75	-18	10,120	-0.18%
2021/08/06	3.1	19.63	20	19.69	19.70	-16.9	10,091	-0.17%
2021/08/05	85	19.62	12	19.62	19.70	73	10,269	0.71%
2021/08/04	5	19.51	11	19.54	19.55	-6	10,852	-0.06%
2021/08/03	6	19.42	3	19.40	19.50	3	11,048	0.03%
2021/08/02	8	19.43	7	19.39	19.50	1	11,217	0.01%
2021/07/30	9.3	19.35	8.7	19.35	19.30	0.5	11,201	0.00%
2021/07/29	3	19.33	6.1	19.39	19.45	-3.1	11,192	-0.03%
2021/07/28	29.1	19.22	40	19.23	19.35	-10.9	11,299	-0.10%
2021/07/27	1.8	19.35	8.2	19.34	19.40	-6.3	11,570	-0.05%
2021/07/26	31	19.40	9.5	19.37	19.35	21.5	11,866	0.18%
2021/07/23	16.1	19.44	44.1	19.48	19.45	-28.1	11,931	-0.24%
2021/07/22	13	19.36	10.1	19.40	19.45	2.9	12,126	0.02%
2021/07/21	83	19.06	83	19.15	19.15	0	12,493	0.00%
2021/07/20	12	19.06	10	19.05	19.05	2	12,603	0.02%
2021/07/19	30	19.05	8.3	19.08	19.20	21.7	12,564	0.17%
2021/07/16	39	19.01	7.3	19.07	19.10	31.7	12,609	0.25%
2021/07/15	5	18.95	95	18.96	19.00	-90	12,598	-0.71%
2021/07/14	0.4	18.95	3	18.98	18.95	-2.6	12,695	-0.02%
2021/07/13	13	18.94	17	18.95	19.00	-4	12,744	-0.03%
2021/07/12	28	18.89	10	18.95	18.80	18	12,765	0.14%
2021/07/09	4	18.45	0.2	18.55	18.65	3.8	12,795	0.03%
2021/07/08	4	18.60	1	18.65	18.60	3	12,882	0.02%
2021/07/07	5.1	18.48	20	18.50	18.60	-14.9	13,004	-0.11%
2021/07/06	0	0.00	30	18.52	18.60	-30	13,095	-0.23%
2021/07/05	0	0.00	1.3	18.48	18.40	-1.3	13,124	-0.01%
2021/07/02	6	18.33	15.3	18.40	18.30	-9.3	13,086	-0.07%
2021/07/01	10	18.40	10	18.40	18.35	0	13,130	0.00%
2021/06/30	111	18.40	1	18.45	18.45	110	13,210	0.83%	大買/鉅額交易
2021/06/29	5.2	18.47	2.2	18.40	18.40	3	13,254	0.02%
2021/06/28	3	18.50	9.9	18.47	18.55	-6.9	13,360	-0.05%
2021/06/25	0.1	18.35	31	18.40	18.45	-30.9	13,526	-0.23%
2021/06/24	12	18.25	16	18.35	18.30	-4	13,573	-0.03%
2021/06/23	57	18.25	77.3	18.34	18.25	-20.3	13,662	-0.15%
2021/06/22	11	18.13	0.1	18.15	18.20	10.9	13,625	0.08%
2021/06/21	43	18.03	5.3	18.03	18.10	37.7	13,658	0.28%
2021/06/18	17	18.11	0	0.00	18.10	17	13,578	0.13%
2021/06/17	7	18.19	0	0.00	18.25	7	13,394	0.05%
2021/06/16	2	18.25	1	18.25	18.35	1	13,596	0.01%
2021/06/15	21	18.25	8	18.25	18.30	13	13,561	0.10%
2021/06/11	3	18.27	10	18.29	18.25	-7	13,704	-0.05%
2021/06/10	3	18.35	0	0.00	18.30	3	13,905	0.02%
2021/06/09	3.1	18.15	5	18.15	18.20	-1.9	13,931	-0.01%
2021/06/08	0	18.30	2	18.30	18.30	-2	13,996	-0.01%
2021/06/07	7	18.20	0	0.00	18.20	7	14,185	0.05%
2021/06/04	6	18.30	0	0.00	18.30	6	14,237	0.04%
2021/06/03	0.1	18.40	0.1	18.45	18.40	0	14,414	0.00%
2021/06/02	23	18.40	45	18.45	18.40	-22	14,503	-0.15%
2021/06/01	12	18.25	15.1	18.30	18.30	-3.1	14,492	-0.02%
2021/05/31	1	18.20	26	18.20	18.25	-25	14,649	-0.17%
2021/05/28	1	18.15	0.1	18.15	18.15	0.9	14,824	0.01%
2021/05/27	0	18.10	3	18.15	18.15	-3	14,871	-0.02%
2021/05/26	10	18.08	3	18.05	18.10	7	14,865	0.05%
2021/05/25	37	17.96	3	18.07	18.00	34	14,969	0.23%
2021/05/24	0	0.00	4	18.00	17.95	-4	15,054	-0.03%
2021/05/21	4	17.99	0	0.00	18.05	4	15,186	0.03%
2021/05/20	25.5	17.88	0	18.00	17.85	25.4	15,259	0.17%
2021/05/19	20	17.97	0	0.00	17.90	20	15,291	0.13%
2021/05/18	6	17.95	1.1	18.05	18.05	4.9	15,376	0.03%
2021/05/17	26.5	17.69	8.3	17.67	17.60	18.2	15,525	0.12%
2021/05/14	30	17.95	16	18.00	18.05	14	15,264	0.09%
2021/05/13	32	17.91	6	17.85	17.85	26	15,148	0.17%
2021/05/12	65.8	18.15	288.2	18.44	17.95	-222.4	14,846	-1.50%	大賣/鉅額交易
2021/05/11	60	18.82	4	18.85	18.70	56	14,208	0.39%
2021/05/10	36.8	19.04	7.4	19.05	19.10	29.4	14,073	0.21%
2021/05/07	17.1	18.92	84.2	18.95	18.90	-67.1	14,200	-0.47%
2021/05/06	5	18.75	4	18.68	18.90	1	14,360	0.01%
2021/05/05	19	18.63	16	18.59	18.60	3	14,349	0.02%
2021/05/04	257.6	18.56	129.5	18.73	18.55	128	14,263	0.90%	大買/大賣/鉅額交易
2021/05/03	52.1	18.71	166.3	18.70	18.70	-114.2	13,977	-0.82%	大賣/鉅額交易
2021/04/29	30	19.02	64	19.01	19.00	-34	13,824	-0.25%
2021/04/28	65.8	19.07	47.1	19.06	19.10	18.7	13,688	0.14%
2021/04/27	84.1	19.24	128.3	19.40	19.25	-44.2	13,701	-0.32%	大賣/
2021/04/26	9	19.67	49.6	19.65	19.80	-40.6	13,132	-0.31%
2021/04/23	19.2	19.43	8	19.38	19.45	11.2	12,946	0.09%
2021/04/22	10	19.45	9.5	19.49	19.50	0.5	12,998	0.00%
2021/04/21	3.9	19.52	28.8	19.48	19.45	-24.9	12,883	-0.19%
2021/04/20	3	19.53	19.3	19.55	19.65	-16.3	12,834	-0.13%
2021/04/19	25	19.24	26.9	19.34	19.50	-1.9	12,726	-0.01%
2021/04/16	10	19.21	24.1	19.24	19.25	-14.1	12,615	-0.11%
2021/04/15	6.1	19.17	9.1	19.17	19.20	-3	12,660	-0.02%
2021/04/14	3	18.95	6.3	18.97	19.00	-3.3	12,435	-0.03%
2021/04/13	23	18.78	0.1	18.85	18.80	22.9	12,321	0.19%
2021/04/12	3.1	18.55	7	18.60	18.60	-3.9	12,221	-0.03%
2021/04/09	12.6	18.57	1	18.55	18.55	11.6	12,179	0.10%
2021/04/08	11.3	18.65	22	18.69	18.65	-10.7	12,192	-0.09%
2021/04/07	15.3	18.65	6.1	18.75	18.75	9.2	12,406	0.07%
2021/04/06	28.5	18.70	13	18.75	18.70	15.5	12,315	0.13%
2021/04/01	3.1	18.63	6	18.65	18.65	-2.9	12,249	-0.02%
2021/03/31	37.3	18.63	42	18.65	18.65	-4.7	12,180	-0.04%
2021/03/30	9	18.50	10.6	18.59	18.60	-1.6	12,000	-0.01%
2021/03/29	7.1	18.41	51.6	18.45	18.45	-44.5	11,801	-0.38%
2021/03/26	6	18.33	19	18.36	18.35	-13	11,753	-0.11%
2021/03/25	12.1	18.34	1	18.35	18.35	11.1	11,694	0.09%
2021/03/24	28.2	18.24	10.1	18.25	18.25	18.1	11,846	0.15%
2021/03/23	9.2	18.24	0	0.00	18.20	9.2	11,824	0.08%
2021/03/22	21.3	18.20	0	0.00	18.20	21.3	11,895	0.18%
2021/03/19	110.6	18.18	16	18.22	18.30	94.7	11,924	0.79%	大買/
2021/03/18	16	18.40	0	0.00	18.35	16	11,716	0.14%
2021/03/17	31	18.41	3	18.45	18.40	28	11,720	0.24%
2021/03/16	18	18.54	12	18.55	18.55	6	11,608	0.05%
2021/03/15	7	18.35	26.3	18.36	18.35	-19.3	11,566	-0.17%
2021/03/12	69	18.25	38.1	18.34	18.35	30.9	11,730	0.26%
2021/03/11	15	18.33	1.2	18.31	18.30	13.8	11,793	0.12%
2021/03/10	6	18.23	4	18.30	18.30	2	11,705	0.02%
2021/03/09	1	18.25	80.1	18.20	18.30	-79.1	11,697	-0.68%
2021/03/08	44	18.05	3	18.15	18.00	41	11,582	0.35%
2021/03/05	52.5	17.96	50	18.10	18.05	2.5	11,527	0.02%
2021/03/04	69	18.03	56.1	18.13	18.15	12.9	12,006	0.11%
2021/03/03	0.9	18.25	12.1	18.24	18.20	-11.2	11,946	-0.09%
2021/03/02	8.7	18.07	50	18.15	18.00	-41.4	11,757	-0.35%
2021/02/26	102.2	18.04	0.1	18.15	18.15	102.1	11,657	0.88%	大買/鉅額交易
2021/02/25	2.2	18.30	10	18.30	18.30	-7.9	11,385	-0.07%
2021/02/24	4	18.19	106	18.20	18.20	-102	11,299	-0.90%	大賣/鉅額交易
2021/02/23	1	18.00	24.6	18.08	18.15	-23.6	11,252	-0.21%
2021/02/19	8	17.79	3	17.80	17.90	5	11,139	0.04%
2021/02/18	10	17.93	9.1	17.99	17.90	0.9	11,114	0.01%
2021/02/17	10	17.64	44.3	17.69	17.80	-34.3	11,076	-0.31%
2021/02/05	4.1	17.40	9.7	17.48	17.45	-5.6	10,857	-0.05%
2021/02/04	6.1	17.37	6	17.42	17.40	0.1	10,894	0.00%
2021/02/03	2.2	17.28	27	17.30	17.40	-24.8	11,101	-0.22%
2021/02/02	10.1	17.20	0.2	17.38	17.25	9.9	11,225	0.09%
2021/02/01	13.4	17.31	0.1	17.40	17.20	13.3	11,234	0.12%
2021/01/29	143.2	17.20	0	0.00	17.15	143.2	11,168	1.28%	大買/鉅額交易
2021/01/28	63.5	17.32	2.1	17.36	17.30	61.4	10,905	0.56%
2021/01/27	31.8	17.40	0	0.00	17.40	31.8	10,698	0.30%
2021/01/26	26.6	17.43	0	0.00	17.45	26.6	10,625	0.25%
2021/01/25	7.6	17.48	7	17.49	17.50	0.6	10,620	0.01%
2021/01/22	32	17.48	1	17.57	17.45	31	10,667	0.29%
2021/01/21	24.6	17.64	13	17.65	17.60	11.6	10,581	0.11%
2021/01/20	109.5	17.69	8.9	17.78	17.60	100.5	10,516	0.96%	大買/
2021/01/19	9.4	17.90	0	0.00	17.90	9.4	10,212	0.09%
2021/01/18	67.2	17.85	3	17.90	17.90	64.2	10,180	0.63%
2021/01/15	30.5	18.02	0.1	18.05	17.95	30.4	10,097	0.30%
2021/01/14	0.1	18.15	9	18.20	18.15	-8.9	10,015	-0.09%
2021/01/13	4.7	18.15	2	18.20	18.15	2.7	10,011	0.03%
2021/01/12	10.1	18.09	0	0.00	18.05	10.1	10,006	0.10%
2021/01/11	1.1	18.25	1	18.30	18.30	0.1	9,971	0.00%
2021/01/08	4.3	18.22	162.2	18.25	18.30	-157.9	9,947	-1.59%	大賣/鉅額交易
2021/01/07	0	0.00	31	18.10	18.10	-31	9,772	-0.32%
2021/01/06	8.2	18.04	1	18.10	18.00	7.2	9,778	0.07%
2021/01/05	57.3	18.14	4	18.10	18.20	53.3	9,749	0.55%
2021/01/04	59.1	18.15	58	18.23	18.15	1.1	9,757	0.01%
2020/12/31	0	0.00	14.2	18.30	18.25	-14.2	9,683	-0.15%
2020/12/30	52	18.05	91.1	18.23	18.35	-39.1	9,616	-0.41%
2020/12/29	4.3	17.90	5	17.95	17.95	-0.7	9,377	-0.01%
2020/12/28	6	17.85	1	17.90	17.95	5	9,414	0.05%
2020/12/25	3.2	17.85	8	17.89	17.90	-4.8	9,421	-0.05%
2020/12/24	1.7	17.79	3.5	17.80	17.75	-1.8	9,443	-0.02%
2020/12/23	0	0.00	1.3	17.72	17.70	-1.3	9,477	-0.01%
2020/12/22	5.1	17.83	0.3	17.90	17.75	4.9	9,566	0.05%
2020/12/21	4	17.83	3.2	17.81	17.95	0.8	9,821	0.01%
2020/12/18	23	17.66	4	17.76	17.65	19	9,876	0.19%
2020/12/17	10.4	17.73	1	17.80	17.80	9.4	9,776	0.10%
2020/12/16	10.2	17.80	8	17.87	17.85	2.2	9,787	0.02%
2020/12/15	16	17.63	12.1	17.62	17.65	3.9	9,774	0.04%
2020/12/14	2.6	17.76	0.2	17.80	17.75	2.4	9,665	0.02%
2020/12/11	7.2	17.76	0	0.00	17.75	7.2	9,673	0.07%
2020/12/10	12.5	17.72	3	17.67	17.70	9.5	9,566	0.10%
2020/12/09	20.8	17.67	3	17.70	17.70	17.8	9,546	0.19%
2020/12/08	50.5	17.88	4.2	17.84	17.80	46.2	9,439	0.49%
2020/12/07	3	18.05	15	18.14	18.10	-12	9,191	-0.13%
2020/12/04	6	18.10	2	18.15	18.20	4	9,112	0.04%
2020/12/03	52.7	18.00	1	18.05	18.05	51.7	9,059	0.57%
2020/12/02	3	18.03	32.8	18.00	18.10	-29.8	9,028	-0.33%
2020/12/01	7	18.06	0	0.00	18.15	7	9,127	0.08%
2020/11/30	28.5	18.12	3	18.10	18.15	25.5	9,133	0.28%
2020/11/27	5.5	18.20	0	0.00	18.25	5.5	8,684	0.06%
2020/11/26	2	18.25	3	18.25	18.35	-1	8,699	-0.01%
2020/11/25	9.1	18.23	3	18.35	18.25	6.1	8,971	0.07%
2020/11/24	7	18.21	16	18.21	18.25	-9	8,954	-0.10%
2020/11/23	2	18.40	1	18.40	18.40	1	8,948	0.01%
2020/11/20	15.2	18.33	5	18.40	18.40	10.2	8,892	0.11%
2020/11/19	11.5	18.49	13.4	18.48	18.55	-2	8,887	-0.02%
2020/11/18	14.1	18.50	12	18.58	18.60	2.1	8,887	0.02%
2020/11/17	5.4	18.40	11.3	18.45	18.50	-5.8	8,824	-0.07%
2020/11/16	3	18.40	10.3	18.44	18.50	-7.3	9,026	-0.08%
2020/11/13	1	18.20	20	18.20	18.30	-19	9,039	-0.21%
2020/11/12	7	18.26	3	18.20	18.30	4	9,077	0.04%
2020/11/11	0	0.00	19.6	18.46	18.60	-19.6	9,078	-0.22%
2020/11/10	0	0.00	55	18.10	18.15	-55	8,999	-0.61%
2020/11/09	6	17.87	4	17.93	17.95	2	9,418	0.02%
2020/11/06	3	17.65	1.1	17.70	17.70	1.9	9,719	0.02%
2020/11/05	7	17.60	0	0.00	17.65	7	10,049	0.07%
2020/11/04	12	17.46	5	17.54	17.50	7	10,219	0.07%
2020/11/03	3	17.45	33.2	17.51	17.55	-30.2	10,329	-0.29%
2020/11/02	2	17.30	0.1	17.35	17.45	1.9	10,413	0.02%
2020/10/30	52.5	17.22	0	17.30	17.20	52.5	10,425	0.50%
2020/10/29	37.9	17.30	3	17.42	17.25	34.9	10,416	0.34%
2020/10/28	3	17.40	1.2	17.42	17.45	1.9	10,413	0.02%
2020/10/27	7.2	17.45	0.3	17.60	17.45	6.8	10,478	0.07%
2020/10/26	2.9	17.56	3	17.55	17.50	-0.1	10,548	0.00%
2020/10/23	9	17.42	0	0.00	17.40	9	10,651	0.08%
2020/10/22	8	17.34	4	17.35	17.45	4	10,777	0.04%
2020/10/21	15	17.36	0	0.00	17.30	15	10,929	0.14%
2020/10/20	7	17.36	0.2	17.50	17.40	6.8	10,978	0.06%
2020/10/19	8	17.43	0	0.00	17.40	8	10,950	0.07%
2020/10/16	20	17.47	1	17.50	17.40	19	10,964	0.17%
2020/10/15	5	17.51	1	17.55	17.50	4	10,986	0.04%
2020/10/14	3.6	17.66	4	17.65	17.55	-0.4	11,015	0.00%
2020/10/13	9	17.65	0	0.00	17.55	9	10,979	0.08%
2020/10/12	5	17.73	5	17.86	17.80	0	10,960	0.00%
2020/10/08	6.5	17.79	0	0.00	17.80	6.5	11,029	0.06%
2020/10/07	24	17.84	0	0.00	17.80	24	11,093	0.22%
2020/10/06	8	17.86	4	17.85	17.90	4	11,200	0.04%
2020/10/05	0	0.00	1	17.85	17.75	-1	11,246	-0.01%
2020/09/30	6	17.74	9	17.80	17.65	-3	11,276	-0.03%
2020/09/29	17.5	17.75	9	17.79	17.70	8.5	11,284	0.08%
2020/09/28	9	17.71	5.1	17.75	17.75	3.9	11,378	0.03%
2020/09/25	32	17.44	52.8	17.51	17.50	-20.8	11,471	-0.18%
2020/09/24	29	17.36	2	17.30	17.25	27	11,389	0.24%
2020/09/23	19	17.67	0	0.00	17.70	19	11,189	0.17%
2020/09/22	20	17.85	2	17.85	17.80	18	11,077	0.16%
2020/09/21	21	17.99	4	17.95	17.95	17	11,089	0.15%
2020/09/17	19	18.03	3.8	18.07	18.00	15.2	11,057	0.14%
2020/09/16	3	18.10	9.1	18.18	18.15	-6.1	11,101	-0.06%
2020/09/15	6.9	18.08	3.5	18.12	18.15	3.4	11,089	0.03%
2020/09/14	5	17.99	50.1	18.01	18.10	-45.1	11,297	-0.40%
2020/09/11	12	17.98	4.3	18.01	18.10	7.7	11,344	0.07%
2020/09/10	22	17.95	12	17.99	18.05	10	11,362	0.09%
2020/09/09	5	17.91	4	17.85	18.00	1	11,490	0.01%
2020/09/08	9	18.00	0	0.00	18.10	9	11,601	0.08%
2020/09/07	5	17.93	9	17.93	18.00	-4	11,831	-0.03%
2020/09/04	19	17.87	7	17.94	17.80	12	11,982	0.10%
2020/09/03	13	18.00	2	18.05	18.00	11	11,939	0.09%
2020/09/02	46	18.00	10	18.00	18.00	36	11,980	0.30%
2020/09/01	32	18.06	0.5	18.15	18.05	31.5	11,996	0.26%
2020/08/31	51	18.29	16	18.41	18.05	35	11,938	0.29%
2020/08/28	10	18.39	7	18.45	18.45	3	11,760	0.03%
2020/08/27	10	18.39	0	0.00	18.40	10	11,945	0.08%
2020/08/26	7	18.44	4	18.49	18.50	3	11,945	0.03%
2020/08/25	29	18.52	12	18.53	18.45	17	12,090	0.14%
2020/08/24	11	18.56	15	18.45	18.40	-4	12,362	-0.03%
2020/08/21	16	18.55	0	0.00	18.60	16	12,414	0.13%
2020/08/20	60	18.57	5	18.71	18.45	55	12,423	0.44%
2020/08/19	20	18.82	36	18.86	18.80	-16	12,273	-0.13%
2020/08/18	12	18.88	23	18.80	18.90	-11	12,200	-0.09%
2020/08/17	49	18.78	10	18.85	18.80	39	12,283	0.32%
2020/08/14	17	18.81	0	0.00	18.80	17	12,268	0.14%
2020/08/13	113	18.85	28	18.90	18.95	85	12,163	0.70%	大買/
2020/08/12	33	20.10	31	20.14	20.15	2	11,672	0.02%
2020/08/11	87	20.20	5	20.26	20.15	82	11,323	0.72%
2020/08/10	54	20.30	32	20.34	20.30	22	11,058	0.20%
2020/08/07	35	20.42	15	20.39	20.40	20	10,928	0.18%
2020/08/06	8	20.33	7.9	20.37	20.40	0.1	10,860	0.00%
2020/08/05	5	20.03	24	20.15	20.15	-19	10,867	-0.17%
2020/08/04	29	20.07	5.1	20.05	20.00	23.9	10,947	0.22%
2020/08/03	60	20.02	55	20.05	20.00	5	10,886	0.05%
2020/07/31	11	20.15	6	20.16	20.10	5	10,802	0.05%
2020/07/30	5	20.11	23	20.11	20.15	-18	10,800	-0.17%
2020/07/29	21	20.01	27.1	20.09	20.00	-6.1	10,778	-0.06%
2020/07/28	7	19.99	18	19.95	19.95	-11	10,876	-0.10%
2020/07/27	27	19.91	11	19.91	19.85	16	11,090	0.14%
2020/07/24	81.5	20.04	2	20.05	20.00	79.5	11,168	0.71%
2020/07/23	9	20.09	1	20.15	20.15	8	11,310	0.07%
2020/07/22	4	20.15	45	20.20	20.20	-41	11,440	-0.36%
2020/07/21	3	20.13	20	20.20	20.20	-17	11,520	-0.15%
2020/07/20	6	20.06	5	20.10	20.05	1	11,536	0.01%
2020/07/17	3	20.07	16	20.14	20.10	-13	11,630	-0.11%
2020/07/16	25	20.10	0	0.00	20.05	25	11,941	0.21%
2020/07/15	10	20.10	20	20.20	20.20	-10	11,980	-0.08%
2020/07/14	17	20.05	21.1	20.05	20.05	-4.1	12,057	-0.03%
2020/07/13	13.5	20.06	0.1	20.10	20.05	13.4	12,172	0.11%
2020/07/10	12	20.10	17	20.05	20.15	-5	12,355	-0.04%
2020/07/09	26.1	20.24	8.1	20.20	20.20	18	12,516	0.14%
2020/07/08	3	20.25	3	20.30	20.35	0	12,750	0.00%
2020/07/07	29	20.29	13	20.34	20.35	16	12,910	0.12%
2020/07/06	0	20.50	23.2	20.30	20.50	-23.2	12,931	-0.18%
2020/07/03	19	20.15	33	20.22	20.15	-14	12,943	-0.11%
2020/07/02	2	20.03	4	20.09	20.10	-2	13,072	-0.02%
2020/07/01	2	20.03	8.2	20.05	20.05	-6.2	13,325	-0.05%
2020/06/30	2	20.05	20	20.04	20.00	-18	13,492	-0.13%
2020/06/29	19.1	19.85	33	19.85	19.90	-13.9	13,603	-0.10%
2020/06/24	0	20.00	5	20.00	19.90	-5	13,766	-0.04%
2020/06/23	0.1	19.95	7	19.88	19.90	-7	14,052	-0.05%
2020/06/22	34	19.80	8	19.82	19.90	26	14,208	0.18%
2020/06/19	14	19.83	4	19.90	19.80	10	14,771	0.07%
2020/06/18	21	19.89	0	0.00	19.90	21	14,923	0.14%
2020/06/17	1	19.90	0	0.00	20.10	1	15,146	0.01%
2020/06/16	17	19.97	38	19.95	19.95	-21	15,907	-0.13%
2020/06/15	47	19.72	2	19.73	19.70	45	16,606	0.27%
2020/06/12	48	19.70	20	19.76	19.80	28	17,069	0.16%
2020/06/11	34	20.23	0	0.00	20.05	34	17,638	0.19%
2020/06/10	3	20.33	14	20.34	20.40	-11	17,954	-0.06%
2020/06/09	11	20.28	2	20.30	20.35	9	18,635	0.05%
2020/06/08	18	20.29	30	20.34	20.35	-12	19,268	-0.06%
2020/06/05	1	20.25	0	0.00	20.20	1	19,397	0.01%
2020/06/04	27	20.27	100	20.20	20.25	-73	19,814	-0.37%
2020/06/03	13	20.21	19	20.27	20.30	-6	20,194	-0.03%
2020/06/02	21	19.73	5.1	19.79	19.90	15.9	20,134	0.08%
2020/06/01	112	19.68	0	0.00	19.65	112	20,134	0.56%	大買/鉅額交易
2020/05/29	7	19.52	36	19.45	19.45	-29	20,023	-0.14%
2020/05/28	21	19.54	20	19.50	19.50	1	19,771	0.01%
2020/05/27	8	19.47	14	19.48	19.50	-6	20,080	-0.03%
2020/05/26	11	19.45	28	19.40	19.40	-17	20,220	-0.08%
2020/05/25	1	19.10	5	19.15	19.20	-4	20,268	-0.02%
2020/05/22	25	19.18	5	19.35	19.10	20	20,435	0.10%
2020/05/21	3	19.40	6	19.45	19.40	-3	20,539	-0.01%
2020/05/20	4.3	19.31	106	19.32	19.40	-101.7	20,653	-0.49%	大賣/鉅額交易
2020/05/19	53.7	19.30	7	19.28	19.30	46.7	20,766	0.22%
2020/05/18	7.2	19.07	1	19.00	19.00	6.2	20,864	0.03%
2020/05/15	18	19.00	95	19.05	19.00	-77	20,810	-0.37%
2020/05/14	16	19.09	100	19.15	19.05	-84	20,703	-0.41%
2020/05/13	109	19.24	0	0.00	19.20	109	20,668	0.53%	大買/鉅額交易
2020/05/12	15.5	19.17	50	19.18	19.15	-34.5	20,684	-0.17%
2020/05/11	146	19.41	9	19.45	19.35	137	20,613	0.66%	大買/鉅額交易
2020/05/08	7	19.10	1.1	19.10	19.05	5.9	20,489	0.03%
2020/05/07	21	18.98	1	19.05	18.95	20	20,559	0.10%
2020/05/06	7	18.96	2	19.00	18.95	5	20,609	0.02%
2020/05/05	6	19.02	14	19.14	19.05	-8	20,639	-0.04%
2020/05/04	15	18.93	51	18.99	19.00	-36	20,717	-0.17%
2020/04/30	88	19.46	267	19.36	19.45	-179	20,655	-0.87%	大賣/鉅額交易
2020/04/29	22	19.18	17	19.09	19.20	5	20,648	0.02%
2020/04/28	173.2	18.82	93	18.80	18.90	80.2	20,607	0.39%	大買/
2020/04/27	153	18.33	2	18.25	18.35	151	21,054	0.72%	大買/鉅額交易
2020/04/24	52	18.10	29	18.12	18.05	23	21,010	0.11%
2020/04/23	1	18.15	0.5	18.15	18.05	0.5	20,911	0.00%
2020/04/22	3.7	18.00	2	17.90	18.05	1.7	20,838	0.01%
2020/04/21	87	18.08	18	18.10	18.05	69	20,752	0.33%
2020/04/20	21	18.59	9.1	18.59	18.55	11.9	20,477	0.06%
2020/04/17	62.5	18.86	46.6	18.85	18.65	15.9	20,474	0.08%
2020/04/16	32	18.60	14	18.64	18.60	18	20,299	0.09%
2020/04/15	64	18.93	13	18.92	18.90	51	20,134	0.25%
2020/04/14	13.5	18.43	27	18.37	18.50	-13.5	19,874	-0.07%
2020/04/13	42	18.15	14	18.21	18.15	28	19,681	0.14%
2020/04/10	32	18.53	26.3	18.51	18.70	5.7	19,420	0.03%
2020/04/09	34	18.32	55	18.32	18.35	-21	19,230	-0.11%
2020/04/08	3	18.27	39	18.15	18.30	-36	19,084	-0.19%
2020/04/07	37.9	18.05	21	18.08	18.10	16.9	18,940	0.09%
2020/04/06	5	17.65	282	17.76	17.95	-277	18,833	-1.47%	大賣/鉅額交易
2020/04/01	45.5	17.86	69	17.86	17.80	-23.5	18,499	-0.13%
2020/03/31	119	18.13	53	17.96	18.05	66	18,287	0.36%	大買/
2020/03/30	4	17.86	10	18.03	18.05	-6	18,042	-0.03%
2020/03/27	31	18.24	16	18.19	18.10	15	17,787	0.08%
2020/03/26	77	17.90	66.1	17.96	18.00	11	17,500	0.06%
2020/03/25	181	17.83	73	17.95	17.95	108	17,513	0.62%	大買/鉅額交易
2020/03/24	79	17.74	43.1	17.67	17.50	35.9	16,969	0.21%
2020/03/23	18	17.01	20	17.02	17.00	-2	16,761	-0.01%
2020/03/20	155	17.21	168.2	17.16	17.65	-13.2	16,517	-0.08%	大買/大賣/
2020/03/19	77	16.40	67.5	16.43	16.15	9.5	15,734	0.06%
2020/03/18	33	17.48	47.1	17.49	17.50	-14.1	14,982	-0.09%
2020/03/17	55	17.96	50.3	17.96	17.85	4.7	14,459	0.03%
2020/03/16	27	18.93	136.4	19.33	18.75	-109.4	13,625	-0.80%	大賣/鉅額交易
2020/03/13	93	18.88	105.2	19.00	19.55	-12.2	13,086	-0.09%	大賣/
2020/03/12	121.1	20.10	87	20.14	20.00	34.1	12,287	0.28%	大買/
2020/03/11	109	20.80	90	20.94	20.75	19	11,610	0.16%	大買/
2020/03/10	62	20.74	79	20.72	20.90	-17	11,333	-0.15%
2020/03/09	68	21.09	86.2	21.15	21.05	-18.2	10,878	-0.17%
2020/03/06	32	21.45	61	21.47	21.40	-29	10,379	-0.28%
2020/03/05	68	21.64	32	21.65	21.65	36	10,227	0.35%
2020/03/04	7	21.41	1	21.40	21.50	6	10,210	0.06%
2020/03/03	52	21.45	0	0.00	21.45	52	10,137	0.51%
2020/03/02	166	21.31	7	21.36	21.25	159	10,019	1.59%	大買/鉅額交易
2020/02/27	29	21.54	53	21.55	21.55	-24	10,055	-0.24%
2020/02/26	79	21.56	3	21.60	21.55	76	9,910	0.77%
2020/02/25	69	21.61	6	21.59	21.65	63	9,729	0.65%
2020/02/24	97	21.71	27	21.77	21.70	70	9,605	0.73%
2020/02/21	19.7	21.99	8	21.98	21.90	11.7	9,320	0.13%
2020/02/20	27	22.14	15	22.25	22.10	12	9,135	0.13%
2020/02/19	19	22.09	16	22.04	22.15	3	8,980	0.03%
2020/02/18	1	21.80	0	0.00	21.90	1	8,824	0.01%
2020/02/17	11	21.80	3	21.85	21.85	8	8,926	0.09%
2020/02/14	1	21.80	0	0.00	21.85	1	8,987	0.01%
2020/02/13	94	21.87	51	21.80	21.85	43	8,991	0.48%
2020/02/12	53	21.80	1	21.85	21.80	52	9,133	0.57%
2020/02/11	16	21.78	1	21.80	21.75	15	9,100	0.16%
2020/02/10	23	21.70	50	21.75	21.75	-27	9,110	-0.30%
2020/02/07	106	21.83	52	21.85	21.80	54	9,049	0.60%	大買/
2020/02/06	121	21.92	19	21.96	21.90	102	9,067	1.12%	大買/鉅額交易
2020/02/05	20	21.66	50	21.60	21.75	-30	9,015	-0.33%
2020/02/04	21	21.60	59	21.66	21.60	-38	8,980	-0.42%
2020/02/03	58	21.27	43	21.19	21.40	15	9,020	0.17%
2020/01/31	25.1	21.69	198	21.65	21.65	-173	8,818	-1.96%	大賣/鉅額交易
2020/01/30	252.7	21.70	21.3	21.85	21.50	231.4	8,640	2.68%	大買/鉅額交易
2020/01/20	7	22.44	22	22.50	22.45	-15	7,973	-0.19%
2020/01/17	31	22.20	0	0.00	22.30	31	7,876	0.39%
2020/01/16	18.1	22.20	3	22.15	22.20	15.1	7,915	0.19%
2020/01/15	7	22.19	2	22.25	22.25	5	7,924	0.06%
2020/01/14	4	22.28	45	22.25	22.30	-41	7,920	-0.52%
2020/01/13	67	22.08	60	22.11	22.20	7	7,889	0.09%
2020/01/10	93.2	21.90	3	21.95	22.00	90.2	7,800	1.16%
2020/01/09	50	21.90	127.5	21.94	21.90	-77.5	7,784	-1.00%	大賣/
2020/01/08	38.5	21.85	4	21.89	21.80	34.5	7,815	0.44%
2020/01/07	4	21.86	1	22.00	22.00	3	7,773	0.04%
2020/01/06	28	21.91	1	21.90	21.90	27	7,792	0.35%
2020/01/03	2	21.95	1	22.00	22.05	1	7,834	0.01%
2020/01/02	7	21.99	0	0.00	22.00	7	7,861	0.09%
2019/12/31	4	22.00	0	0.00	22.00	4	7,849	0.05%
2019/12/30	3	22.05	1	22.10	22.10	2	7,829	0.03%
2019/12/27	0	0.00	1.1	22.10	22.10	-1.1	7,820	-0.01%
2019/12/25	1	21.90	0	0.00	21.95	1	8,036	0.01%
2019/12/24	1	21.95	5	22.00	21.95	-4	8,136	-0.05%
2019/12/23	2	21.95	1.2	22.01	22.05	0.8	8,179	0.01%
2019/12/20	9	21.88	0	0.00	21.85	9	8,199	0.11%
2019/12/19	0	0.00	17	22.12	22.20	-17	7,982	-0.21%
2019/12/18	0	22.10	32	22.00	22.20	-32	7,992	-0.40%
2019/12/17	12	21.82	4.8	21.95	21.95	7.2	8,077	0.09%
2019/12/16	2	21.83	51	21.80	21.80	-49	8,078	-0.61%
2019/12/13	2	21.75	10.8	21.83	21.85	-8.8	8,162	-0.11%
2019/12/12	3	21.75	11	21.81	21.75	-8	8,200	-0.10%
2019/12/11	9.5	21.64	5	21.65	21.75	4.5	8,213	0.05%
2019/12/10	1	21.65	0	0.00	21.65	1	8,385	0.01%
2019/12/09	2	21.60	2	21.65	21.75	0	8,565	0.00%
2019/12/06	17	21.61	0.1	21.70	21.60	16.9	8,696	0.19%
2019/12/05	21	21.70	0	0.00	21.70	21	8,719	0.24%
2019/12/04	2	21.63	0	0.00	21.75	2	8,783	0.02%
2019/12/03	6	21.69	1	21.70	21.75	5	8,850	0.06%
2019/12/02	51	21.62	1	21.65	21.70	50	8,940	0.56%
2019/11/29	13	21.71	10	21.78	21.70	3	8,940	0.03%
2019/11/28	0	0.00	50.1	21.90	21.90	-50.1	8,922	-0.56%
2019/11/26	32	21.89	56	21.99	21.75	-24	9,130	-0.26%
2019/11/25	6	21.85	4	21.88	21.90	2	8,720	0.02%
2019/11/22	10	21.70	0	0.00	21.75	10	8,910	0.11%
2019/11/21	88	21.70	0	0.00	21.70	88	9,034	0.97%
2019/11/20	6	21.83	12	21.85	21.90	-6	8,972	-0.07%
2019/11/19	20	21.77	0	21.95	21.90	20	9,012	0.22%
2019/11/18	13	21.82	46	21.86	21.90	-33	9,096	-0.36%
2019/11/15	3	21.82	0	0.00	21.80	3	9,174	0.03%
2019/11/14	68	21.61	0	0.00	21.60	68	9,331	0.73%
2019/11/13	20	21.81	2	21.80	21.80	18	9,501	0.19%
2019/11/12	20.7	21.92	0	0.00	22.00	20.7	10,102	0.20%
2019/11/11	72	21.92	41	21.85	22.00	31	10,672	0.29%
2019/11/08	25	22.25	1.1	22.25	22.30	23.9	10,799	0.22%
2019/11/07	8	22.33	1.3	22.35	22.35	6.7	11,049	0.06%
2019/11/06	6	22.28	3	22.35	22.40	3	11,094	0.03%
2019/11/05	12	22.10	28	22.15	22.30	-16	11,250	-0.14%
2019/11/04	41	22.12	4	22.16	22.20	37	11,384	0.33%
2019/11/01	12.3	22.00	67	21.91	22.05	-54.7	11,523	-0.47%
2019/10/31	25	21.83	5	21.96	21.90	20	11,689	0.17%
2019/10/30	55	21.70	2.6	21.79	21.80	52.4	11,664	0.45%
2019/10/29	10	21.56	7	21.60	21.60	3	11,879	0.03%
2019/10/28	19	21.50	2	21.55	21.55	17	12,030	0.14%
2019/10/25	51	21.40	0.2	21.50	21.50	50.8	12,094	0.42%
2019/10/24	3	21.30	0	0.00	21.45	3	12,163	0.02%
2019/10/23	22	21.30	0	0.00	21.30	22	12,290	0.18%
2019/10/22	5	21.30	2	21.25	21.35	3	12,355	0.02%
2019/10/21	0	0.00	1.1	21.25	21.30	-1.1	12,387	-0.01%
2019/10/18	11	21.22	0	0.00	21.20	11	12,427	0.09%
2019/10/17	1	21.20	60	21.30	21.30	-59	12,495	-0.47%
2019/10/16	5	21.20	1	21.20	21.25	4	12,497	0.03%
2019/10/15	20	21.10	1	21.15	21.20	19	12,529	0.15%
2019/10/14	0	0.00	6	21.16	21.20	-6	12,570	-0.05%
2019/10/09	30	21.04	1	21.00	21.10	29	12,596	0.23%
2019/10/08	3	21.10	3	21.12	21.20	0	12,633	0.00%
2019/10/07	12	21.01	4	21.15	21.10	8	12,751	0.06%
2019/10/04	8	21.02	1	21.15	21.10	7	12,932	0.05%
2019/10/03	46	21.05	0.9	21.20	21.05	45.1	12,971	0.35%
2019/10/02	40.7	21.30	93	21.35	21.20	-52.3	12,951	-0.40%
2019/10/01	0.8	21.30	2	21.20	21.30	-1.2	12,897	-0.01%
2019/09/27	70	21.04	54	21.05	20.95	16	12,776	0.13%
2019/09/26	2	21.05	16	21.10	21.15	-14	12,765	-0.11%
2019/09/25	16.9	21.11	40	21.15	21.15	-23.1	12,843	-0.18%
2019/09/24	1	21.25	10	21.15	21.20	-9	12,877	-0.07%
2019/09/23	9	21.21	108	21.22	21.25	-99	12,895	-0.77%	大賣/
2019/09/20	0	0.00	2	21.25	21.25	-2	12,970	-0.02%
2019/09/19	5	21.15	0	0.00	21.20	5	12,766	0.04%
2019/09/18	54	21.24	6.5	21.24	21.20	47.5	12,728	0.37%
2019/09/17	2	20.93	48.6	20.99	21.10	-46.6	12,648	-0.37%
2019/09/16	54	20.90	0.1	21.05	20.95	53.9	12,747	0.42%
2019/09/12	2	20.95	8.1	20.98	20.95	-6.1	12,772	-0.05%
2019/09/11	3	20.85	7	20.86	20.95	-4	12,872	-0.03%
2019/09/10	54	20.84	69	20.83	20.85	-15	12,801	-0.12%
2019/09/09	108	20.45	1	20.50	20.50	107	12,754	0.84%	大買/鉅額交易
2019/09/06	7	20.20	51	20.25	20.30	-44	12,782	-0.34%
2019/09/04	0	0.00	1	20.00	20.00	-1	13,162	-0.01%
2019/09/03	4	19.98	50.5	19.90	19.90	-46.5	13,435	-0.35%
2019/08/30	103	19.85	9	19.79	19.95	94	13,619	0.69%	大買/
2019/08/29	7	19.61	1	19.70	19.70	6	13,587	0.04%
2019/08/28	24	19.65	0	0.00	19.65	24	13,623	0.18%
2019/08/27	12	19.64	0	0.00	19.75	12	13,695	0.09%
2019/08/26	31	19.66	108	19.68	19.65	-77	13,660	-0.56%	大賣/
2019/08/22	9.9	19.86	4	19.90	19.90	5.9	13,762	0.04%
2019/08/21	18	19.83	2	19.95	19.85	16	14,122	0.11%
2019/08/20	21	19.93	1	20.05	19.95	20	14,070	0.14%
2019/08/19	18	19.90	71.5	19.98	19.95	-53.5	14,005	-0.38%
2019/08/16	168	19.84	40	19.73	19.85	128	13,875	0.92%	大買/鉅額交易
2019/08/15	65	19.61	0	0.00	19.65	65	13,621	0.48%
2019/08/14	26	21.40	18	21.43	21.50	8	13,136	0.06%
2019/08/13	41	21.32	5	21.35	21.20	36	12,625	0.29%
2019/08/12	15	21.40	50	21.40	21.40	-35	12,379	-0.28%
2019/08/08	52	21.35	0	0.00	21.35	52	12,229	0.43%
2019/08/07	79	21.29	0	0.00	21.25	79	12,227	0.65%
2019/08/06	39	20.97	2	20.95	21.20	37	12,198	0.30%
2019/08/05	5	21.28	0	0.00	21.30	5	12,044	0.04%
2019/08/02	16	21.32	1.1	21.40	21.35	14.9	11,943	0.13%
2019/08/01	8	21.74	1	21.60	21.60	7	11,832	0.06%
2019/07/31	10	21.83	2	21.83	21.95	8	11,746	0.07%
2019/07/30	0	0.00	230	21.88	21.85	-230	11,457	-2.01%	大賣/鉅額交易
2019/07/26	40	21.75	10	21.70	21.70	30	11,397	0.26%
2019/07/25	53	21.60	3	21.62	21.70	50	11,489	0.44%
2019/07/24	1	21.40	7	21.45	21.45	-6	11,645	-0.05%
2019/07/23	1	21.40	2	21.45	21.40	-1	11,654	-0.01%
2019/07/22	3	21.38	51	21.40	21.40	-48	11,606	-0.41%
2019/07/17	0	0.00	2	21.15	21.30	-2	11,652	-0.02%
2019/07/16	3	21.10	10	21.20	21.20	-7	11,570	-0.06%
2019/07/15	3	21.17	0	0.00	21.20	3	11,519	0.03%
2019/07/12	210	21.25	0	0.00	21.20	210	11,468	1.83%	大買/鉅額交易
2019/07/11	101	21.20	1	21.10	21.20	100	11,363	0.88%	大買/
2019/07/09	6	20.80	0	0.00	20.85	6	11,054	0.05%
2019/07/08	2	20.83	0	0.00	20.90	2	11,069	0.02%
2019/07/05	8	20.85	0	0.00	20.90	8	11,100	0.07%
2019/07/03	13	20.70	0	0.00	20.80	13	11,133	0.12%
2019/07/02	0	0.00	5	20.70	20.80	-5	11,116	-0.04%
2019/07/01	62	20.80	0	0.00	20.75	62	11,019	0.56%
2019/06/27	1	20.90	21	20.90	21.00	-20	10,963	-0.18%
2019/06/26	1	20.90	0	0.00	20.80	1	10,968	0.01%
2019/06/25	1	20.90	0	0.00	20.95	1	10,949	0.01%
2019/06/24	0	0.00	132	20.85	20.95	-132	10,948	-1.21%	大賣/鉅額交易
2019/06/21	13	20.84	3	20.87	20.75	10	10,882	0.09%
2019/06/19	20	20.80	12	20.87	21.00	8	10,603	0.08%
2019/06/17	3	20.63	50	20.65	20.65	-47	10,326	-0.46%
2019/06/13	53	20.44	5	20.45	20.45	48	10,214	0.47%
2019/06/12	20	20.31	6	20.31	20.45	14	10,194	0.14%
2019/06/11	32	21.04	13.3	21.04	20.80	18.7	9,793	0.19%
2019/06/10	10	21.40	27	21.42	21.40	-17	9,409	-0.18%
2019/06/06	11	21.25	2	21.18	21.30	9	9,389	0.10%
2019/06/05	5	21.00	0	0.00	21.10	5	9,333	0.05%
2019/06/04	12	20.95	0	0.00	21.00	12	9,266	0.13%
2019/06/03	5	20.88	56	20.86	21.00	-51	9,202	-0.55%
2019/05/31	2	20.83	29	20.95	20.95	-27	9,113	-0.30%
2019/05/30	52	20.74	1	20.65	20.75	51	8,921	0.57%
2019/05/29	5	20.42	1	20.45	20.50	4	8,907	0.04%
2019/05/28	0.9	20.50	0	0.00	20.55	0.9	8,985	0.01%
2019/05/27	4	20.39	0	0.00	20.40	4	8,657	0.05%
2019/05/24	3	20.28	15	20.30	20.30	-12	8,653	-0.14%
2019/05/23	0	0.00	6	20.25	20.25	-6	8,681	-0.07%
2019/05/22	2	20.28	0	0.00	20.30	2	8,674	0.02%
2019/05/21	0	0.00	27	20.31	20.40	-27	8,763	-0.31%
2019/05/20	2	20.00	10	20.10	20.05	-8	8,592	-0.09%
2019/05/17	1	19.90	0	0.00	19.90	1	8,520	0.01%
2019/05/16	8	19.94	0	0.00	19.90	8	8,501	0.09%
2019/05/14	18	19.95	7	19.90	19.95	11	8,454	0.13%
2019/05/13	5	20.07	0	0.00	20.05	5	8,375	0.06%
2019/05/10	0	0.00	14	20.11	20.10	-14	8,407	-0.17%
2019/05/09	15.3	20.01	6	20.05	20.05	9.3	8,385	0.11%
2019/05/08	3	20.08	0.5	20.20	20.20	2.5	8,300	0.03%
2019/05/07	0	0.00	42	20.10	20.10	-42	8,221	-0.51%
2019/05/06	27	19.99	168	19.96	20.00	-141	8,299	-1.70%	大賣/鉅額交易
2019/05/03	32.5	20.20	57.3	20.20	20.20	-24.8	8,142	-0.30%
2019/05/02	119	20.30	49.3	20.26	20.25	69.7	8,057	0.86%	大買/
2019/04/30	133	20.16	58	20.15	20.20	75	7,910	0.95%	大買/
2019/04/29	232	19.77	2	19.85	19.90	230	7,609	3.02%	大買/鉅額交易
2019/04/26	0	19.70	100	19.68	19.70	-100	7,604	-1.31%
2019/04/24	53.2	19.50	21	19.55	19.60	32.2	7,527	0.43%
2019/04/23	16	19.30	2	19.40	19.40	14	7,526	0.19%
2019/04/22	4	19.30	100	19.35	19.35	-96	7,517	-1.28%
2019/04/19	0	0.00	1.2	19.25	19.30	-1.2	7,575	-0.02%
2019/04/18	75	19.15	2.9	19.18	19.20	72.1	7,597	0.95%
2019/04/16	54	19.20	0	0.00	19.20	54	7,712	0.70%
2019/04/15	1	19.25	0.1	19.30	19.30	0.9	7,796	0.01%
2019/04/12	5	19.10	2	19.18	19.25	3	7,775	0.04%
2019/04/11	7.8	19.19	13	19.30	19.20	-5.2	7,745	-0.07%
2019/04/10	3	19.27	0	0.00	19.30	3	7,714	0.04%
2019/04/09	1	19.20	0	0.00	19.25	1	7,695	0.01%
2019/04/08	0	19.25	0	0.00	19.25	0	7,734	0.00%
2019/04/03	65	19.20	2	19.25	19.20	63	7,702	0.82%
2019/04/02	3.8	19.25	0	0.00	19.25	3.8	7,731	0.05%
2019/04/01	8	19.26	100	19.30	19.25	-92	7,772	-1.18%
2019/03/29	0	19.30	2	19.30	19.40	-2	7,667	-0.03%
2019/03/28	9	19.06	0	0.00	19.05	9	7,613	0.12%
2019/03/27	1.1	19.15	0	0.00	19.15	1.1	7,663	0.01%
2019/03/26	4	19.15	39	19.17	19.20	-35	7,785	-0.45%
2019/03/25	6	19.09	31	19.14	19.15	-25	7,900	-0.32%
2019/03/21	26	19.26	5	19.29	19.35	21	7,913	0.27%
2019/03/20	0	0.00	2	19.20	19.30	-2	7,963	-0.03%
2019/03/19	0	0.00	53	19.25	19.20	-53	7,904	-0.67%
2019/03/18	5	19.07	18.1	19.05	19.10	-13.1	7,873	-0.17%
2019/03/15	0	0.00	11.6	18.96	19.00	-11.6	7,920	-0.15%
2019/03/14	2	18.90	0	0.00	18.95	2	7,832	0.03%
2019/03/13	3	18.85	0.1	18.95	18.95	2.9	7,925	0.04%
2019/03/12	102	18.90	0	0.00	18.90	102	7,962	1.28%	大買/鉅額交易
2019/03/11	2	18.75	8	18.85	18.75	-6	7,961	-0.08%
2019/03/08	7	18.74	0	0.00	18.75	7	7,958	0.09%
2019/03/07	6.3	18.83	0	0.00	18.80	6.3	8,163	0.08%
2019/03/06	2	18.80	2	18.85	18.90	0	8,165	0.00%
2019/03/05	17	18.76	2	18.78	18.85	15	8,175	0.18%
2019/03/04	9.7	18.84	1	18.90	18.85	8.7	8,200	0.11%
2019/02/27	0	18.85	1	18.85	18.90	-1	8,112	-0.01%
2019/02/26	1	18.70	113	18.73	18.70	-112	7,957	-1.41%	大賣/鉅額交易
2019/02/25	1	18.65	16.2	18.66	18.70	-15.2	7,871	-0.19%
2019/02/22	1	18.60	6.7	18.63	18.65	-5.7	7,863	-0.07%
2019/02/21	0	18.60	0.1	18.60	18.60	-0.1	7,828	0.00%
2019/02/20	101	18.50	2	18.55	18.55	99	7,842	1.26%	大買/
2019/02/19	1	18.45	0	0.00	18.45	1	7,774	0.01%
2019/02/18	0	0.00	1	18.45	18.45	-1	7,771	-0.01%
2019/02/15	3	18.35	0	0.00	18.30	3	7,738	0.04%
2019/02/14	32	18.40	1	18.40	18.40	31	7,675	0.40%
2019/02/13	23	18.44	0	0.00	18.40	23	7,614	0.30%
2019/02/12	0	0.00	4	18.50	18.50	-4	7,519	-0.05%
2019/02/11	100	18.50	0	0.00	18.45	100	7,493	1.33%
2019/01/30	1	18.40	16	18.45	18.45	-15	7,463	-0.20%
2019/01/29	16	18.30	0	0.00	18.40	16	7,361	0.22%
2019/01/28	0.1	18.40	0	0.00	18.45	0.1	7,326	0.00%
2019/01/24	5	18.20	0	0.00	18.30	5	7,206	0.07%
2019/01/22	0	0.00	1	18.15	18.20	-1	7,402	-0.01%
2019/01/21	0	0.00	21	18.34	18.20	-21	7,363	-0.29%
2019/01/18	0	0.00	9	18.19	18.25	-9	7,347	-0.12%
2019/01/16	3	17.98	0	0.00	17.95	3	7,476	0.04%
2019/01/15	11	18.00	1	18.05	18.10	10	7,486	0.13%
2019/01/14	3	17.93	0	0.00	18.00	3	7,440	0.04%
2019/01/11	0	0.00	0.2	17.95	18.00	-0.2	7,627	0.00%
2019/01/10	0	0.00	5	17.90	17.95	-5	7,570	-0.07%
2019/01/09	0	0.00	7.4	17.85	17.95	-7.4	7,629	-0.10%
2019/01/08	4	17.60	0	0.00	17.70	4	7,618	0.05%
2019/01/07	0	0.00	5	17.63	17.80	-5	7,729	-0.06%
2019/01/04	9	17.43	0	0.00	17.40	9	7,848	0.11%
2019/01/03	1	17.40	3	17.45	17.50	-2	8,406	-0.02%
2019/01/02	9	17.37	0	0.00	17.40	9	8,432	0.11%
2018/12/27	0.2	17.40	0	0.00	17.40	0.2	8,629	0.00%
2018/12/26	13	17.32	2	17.30	17.30	11	8,684	0.13%
2018/12/25	33	17.35	0	0.00	17.35	33	8,679	0.38%
2018/12/24	14	17.40	0	0.00	17.55	14	8,713	0.16%
2018/12/22	2	17.43	2	17.45	17.45	0	8,691	0.00%
2018/12/21	2	17.43	0	0.00	17.40	2	8,760	0.02%
2018/12/20	6	17.47	0	0.00	17.55	6	8,755	0.07%
2018/12/19	1	17.40	22	17.55	17.60	-21	8,709	-0.24%
2018/12/18	22	17.42	0	0.00	17.45	22	8,639	0.25%
2018/12/17	3	17.50	0	0.00	17.55	3	8,761	0.03%
2018/12/14	4	17.50	0	0.00	17.55	4	8,798	0.05%
2018/12/13	0	0.00	1	17.60	17.60	-1	8,807	-0.01%
2018/12/12	3	17.55	0	0.00	17.60	3	8,817	0.03%
2018/12/11	1	17.50	0	0.00	17.60	1	8,802	0.01%
2018/12/10	8.7	17.53	100	17.58	17.60	-91.3	8,851	-1.03%
2018/12/06	100	17.65	0	0.00	17.70	100	8,826	1.13%
2018/12/05	0	0.00	100	17.75	17.75	-100	8,714	-1.15%
2018/11/30	6	17.63	0	0.00	17.55	6	8,695	0.07%
2018/11/29	50	17.70	0	0.00	17.65	50	8,555	0.58%
2018/11/28	0	0.00	4.1	17.65	17.70	-4.1	8,504	-0.05%
2018/11/27	50	17.60	0	0.00	17.65	50	8,453	0.59%
2018/11/26	0	0.00	50	17.80	17.70	-50	8,501	-0.59%
2018/11/23	0	0.00	0	17.65	17.60	0	8,495	0.00%
2018/11/22	1	17.60	0	0.00	17.65	1	8,528	0.01%
2018/11/21	54	17.60	105	17.65	17.65	-51	8,561	-0.60%	大賣/
2018/11/20	110	17.70	0	0.00	17.70	110	8,561	1.28%	大買/鉅額交易
2018/11/19	0	0.00	21	17.85	17.80	-21	8,565	-0.25%
2018/11/16	0	0.00	1.1	17.80	17.80	-1.1	8,575	-0.01%
2018/11/15	2	17.70	0	0.00	17.70	2	8,641	0.02%
2018/11/14	1	17.60	4	17.63	17.70	-3	8,715	-0.03%
2018/11/13	6	17.59	0	0.00	17.60	6	8,848	0.07%
2018/11/07	0	0.00	111	17.60	17.65	-111	9,919	-1.12%	大賣/鉅額交易
2018/11/06	0	0.00	10	17.50	17.55	-10	10,113	-0.10%
2018/11/05	106	17.40	4	17.45	17.55	102	10,444	0.98%	大買/鉅額交易
2018/11/02	1	17.40	33	17.36	17.50	-32	10,551	-0.30%
2018/10/31	5	17.36	0	0.00	17.45	5	10,817	0.05%
2018/10/30	0.2	17.35	1	17.35	17.35	-0.8	10,711	-0.01%
2018/10/29	31	17.15	0	0.00	17.15	31	10,732	0.29%
2018/10/26	2	17.20	2	17.15	17.25	0	10,803	0.00%
2018/10/25	0	0.00	2.5	17.26	17.25	-2.5	10,853	-0.02%
2018/10/24	42	17.23	75	17.27	17.30	-33	11,042	-0.30%
2018/10/23	4	17.35	20	17.33	17.30	-16	11,101	-0.14%
2018/10/22	74	17.44	43	17.48	17.50	31	11,146	0.28%
2018/10/19	2	17.35	0	0.00	17.55	2	11,180	0.02%
2018/10/18	1	17.40	0	0.00	17.50	1	11,035	0.01%
2018/10/17	2	17.45	0	0.00	17.50	2	11,046	0.02%
2018/10/16	6	17.42	1.1	17.46	17.50	4.9	10,974	0.04%
2018/10/15	38	17.55	0	0.00	17.45	38	10,855	0.35%
2018/10/12	2.2	17.40	0	0.00	17.75	2.2	10,710	0.02%
2018/10/11	43.4	17.60	55	17.74	17.50	-11.6	10,559	-0.11%
2018/10/09	1	18.15	2	18.15	18.10	-1	9,993	-0.01%
2018/10/08	2	18.08	1.7	18.01	18.05	0.3	9,952	0.00%
2018/10/05	63	18.05	16	18.10	18.00	47	9,914	0.47%
2018/10/04	51	18.20	6.2	18.23	18.15	44.8	9,755	0.46%
2018/10/03	7	18.39	0	0.00	18.40	7	9,623	0.07%
2018/10/02	12	18.39	0	0.00	18.35	12	9,619	0.12%
2018/10/01	1	18.50	0	0.00	18.55	1	9,520	0.01%
2018/09/28	1	18.50	0.5	18.50	18.50	0.5	9,562	0.01%
2018/09/27	0	0.00	50	18.40	18.50	-50	9,516	-0.53%
2018/09/26	6.6	18.45	0.9	18.45	18.45	5.7	9,434	0.06%
2018/09/25	1.9	18.42	52	18.45	18.45	-50.1	9,466	-0.53%
2018/09/21	3.8	18.42	2	18.35	18.50	1.8	9,403	0.02%
2018/09/20	58	18.25	16.8	18.26	18.30	41.2	9,211	0.45%
2018/09/19	42	18.15	50	18.15	18.15	-8	9,210	-0.09%
2018/09/18	0	0.00	3	18.00	18.05	-3	9,231	-0.03%
2018/09/17	0.7	18.00	0.2	18.00	17.95	0.6	9,237	0.01%
2018/09/14	2	18.00	0.2	18.00	18.00	1.8	9,266	0.02%
2018/09/13	0	0.00	1	17.95	18.00	-1	9,298	-0.01%
2018/09/12	10	17.80	6	17.85	17.95	4	9,314	0.04%
2018/09/11	0	0.00	10	17.80	17.85	-10	9,380	-0.11%
2018/09/10	4	17.76	0	0.00	17.85	4	9,572	0.04%
2018/09/07	4	17.74	1	17.75	17.85	3	9,789	0.03%
2018/09/06	2	17.80	21	17.75	17.75	-19	9,844	-0.19%
2018/09/05	12	17.85	1	17.90	17.80	11	9,826	0.11%
2018/09/03	6	17.90	1	17.90	17.95	5	9,912	0.05%
2018/08/31	0	0.00	51	17.98	18.00	-51	9,980	-0.51%
2018/08/30	51	17.90	0	0.00	17.95	51	10,074	0.51%
2018/08/28	2	17.85	0	0.00	17.90	2	10,117	0.02%
2018/08/24	2	17.85	0	0.00	17.85	2	10,181	0.02%
2018/08/23	13	17.93	0	0.00	17.95	13	10,610	0.12%
2018/08/22	0	0.00	4	17.96	18.00	-4	10,759	-0.04%
2018/08/21	3	17.83	3	17.88	17.90	0	10,681	0.00%
2018/08/17	23	17.60	0	0.00	17.55	23	10,577	0.22%
2018/08/16	32.2	17.37	41	17.36	17.45	-8.8	10,537	-0.08%
2018/08/15	28.4	18.58	30	18.55	18.65	-1.6	10,139	-0.02%
2018/08/14	0.3	18.70	1	18.55	18.70	-0.7	9,689	-0.01%
2018/08/13	12	18.55	32	18.75	18.55	-20	9,543	-0.21%
2018/08/10	4	18.70	0	0.00	18.75	4	9,299	0.04%
2018/08/09	41	18.45	60	18.45	18.50	-19	9,002	-0.21%
2018/08/08	1	18.40	3	18.35	18.40	-2	8,856	-0.02%
2018/08/07	4	18.29	0	0.00	18.25	4	8,738	0.05%
2018/08/06	0	0.00	13	18.30	18.25	-13	8,609	-0.15%
2018/08/02	7	18.21	0	0.00	18.25	7	8,494	0.08%
2018/08/01	1	18.25	0	0.00	18.35	1	8,438	0.01%
2018/07/31	2	18.20	10	18.20	18.35	-8	8,385	-0.10%
2018/07/26	3	17.90	0	0.00	18.00	3	7,897	0.04%
2018/07/25	2.2	17.95	0	0.00	17.90	2.2	7,903	0.03%
2018/07/23	5	17.90	1	17.95	17.95	4	7,938	0.05%
2018/07/20	16	17.80	0	0.00	17.90	16	7,961	0.20%
2018/07/17	2	17.70	0	0.00	17.80	2	8,014	0.02%
2018/07/16	3	17.75	0	0.00	17.70	3	8,056	0.04%
2018/07/11	1	17.60	0	0.00	17.60	1	8,165	0.01%
2018/07/10	2	17.65	0	0.00	17.70	2	8,159	0.02%
2018/07/09	0	0.00	2	17.65	17.60	-2	8,174	-0.02%
2018/07/06	11.6	17.55	2	17.55	17.55	9.6	8,193	0.12%
2018/07/05	2	17.55	0	0.00	17.60	2	8,171	0.02%
2018/07/02	6	17.61	1	17.70	17.60	5	8,247	0.06%
2018/06/29	0	17.75	1	17.65	17.75	-1	8,203	-0.01%
2018/06/28	4	17.51	0	0.00	17.50	4	8,117	0.05%
2018/06/27	2.2	17.53	0	0.00	17.50	2.2	8,061	0.03%
2018/06/26	7.2	17.57	1	17.60	17.55	6.2	7,998	0.08%
2018/06/25	0	0.00	1	17.65	17.60	-1	7,908	-0.01%
2018/06/22	11.2	17.57	0	0.00	17.55	11.2	7,893	0.14%
2018/06/20	19.2	17.64	10	17.65	17.65	9.2	7,829	0.12%
2018/06/19	12.5	17.69	0	0.00	17.60	12.5	7,755	0.16%
2018/06/15	5.5	17.78	0	0.00	17.85	5.5	7,568	0.07%
2018/06/14	0.7	17.90	2	17.85	17.80	-1.3	7,344	-0.02%
2018/06/13	1	17.95	0	0.00	18.05	1	7,274	0.01%
2018/06/12	1	17.95	0	0.00	18.05	1	7,514	0.01%
2018/06/11	0	0.00	6	18.04	18.05	-6	7,448	-0.08%
2018/06/07	0	18.00	7	18.07	18.10	-7	7,460	-0.09%
2018/06/06	0.2	17.95	2.1	17.95	17.95	-1.9	7,347	-0.03%
2018/06/05	1.1	17.86	11	17.95	17.95	-9.9	7,344	-0.13%
2018/06/04	0.3	17.80	0	0.00	17.80	0.3	7,283	0.00%
2018/06/01	4.4	17.74	2	17.75	17.80	2.4	7,288	0.03%
2018/05/31	14.1	17.65	0	0.00	17.90	14.1	7,237	0.20%
2018/05/30	8.5	17.70	0	0.00	17.65	8.5	6,865	0.12%
2018/05/29	0.4	17.90	0.7	17.90	17.90	-0.3	6,737	0.00%
2018/05/28	9.3	17.80	0	0.00	17.85	9.3	6,772	0.14%
2018/05/25	2.1	17.75	1	17.75	17.75	1.1	6,837	0.02%
2018/05/24	5.2	17.71	0	0.00	17.75	5.2	6,835	0.08%
2018/05/23	14.3	17.75	0	0.00	17.75	14.3	6,889	0.21%
2018/05/22	23.3	17.83	15	17.85	17.80	8.3	6,857	0.12%
2018/05/21	5.5	17.90	5	17.88	17.90	0.5	6,942	0.01%
2018/05/18	3.3	17.85	0	0.00	17.80	3.3	7,018	0.05%
2018/05/17	0.5	17.90	7	17.90	17.90	-6.5	7,132	-0.09%
2018/05/16	9.2	17.90	0	0.00	17.90	9.2	7,183	0.13%
2018/05/15	1.2	17.91	3.2	17.95	18.00	-1.9	7,410	-0.03%
2018/05/14	0.3	17.90	0	0.00	17.90	0.3	7,812	0.00%
2018/05/11	2.8	17.87	1	17.85	17.85	1.8	8,016	0.02%
2018/05/10	10.3	17.75	2	17.80	17.80	8.3	8,184	0.10%
2018/05/09	0.2	17.80	0	0.00	17.75	0.2	8,278	0.00%
2018/05/08	3.3	17.80	0	0.00	17.80	3.3	8,549	0.04%
2018/05/07	1.4	17.76	0	0.00	17.75	1.4	8,590	0.02%
2018/05/04	10.1	17.85	0	0.00	17.80	10.1	8,630	0.12%
2018/05/03	1.1	17.90	10	17.95	17.90	-8.9	8,633	-0.10%
2018/05/02	1	17.95	35	18.00	18.00	-34	8,694	-0.39%
2018/04/30	10.1	17.95	0	0.00	17.95	10.1	8,689	0.12%
2018/04/27	3	17.80	0	0.00	17.85	3	8,665	0.03%
2018/04/26	7	17.80	10	17.80	17.85	-3	8,693	-0.03%
2018/04/25	0	0.00	1	17.70	17.80	-1	8,686	-0.01%
2018/04/24	8	17.80	0	0.00	17.75	8	8,746	0.09%
2018/04/23	0	0.00	16	17.84	17.80	-16	8,847	-0.18%
2018/04/20	8	17.81	1	17.80	17.75	7	8,867	0.08%
2018/04/19	4.1	17.81	3.8	17.85	17.85	0.3	8,890	0.00%
2018/04/18	3	17.75	5	17.75	17.75	-2	8,876	-0.02%
2018/04/17	2	17.65	10	17.65	17.75	-8	8,923	-0.09%
2018/04/16	3	17.75	1	17.75	17.75	2	8,924	0.02%
2018/04/13	16	17.80	13	17.80	17.80	3	9,015	0.03%
2018/04/12	0	0.00	1	17.80	17.80	-1	9,163	-0.01%
2018/04/10	0	17.80	3	17.70	17.80	-3	9,366	-0.03%
2018/04/09	2	17.60	0	0.00	17.65	2	9,334	0.02%
2018/04/03	1	17.50	0	0.00	17.50	1	9,303	0.01%
2018/04/02	0	17.60	0	0.00	17.55	0	9,337	0.00%
2018/03/31	0	0.00	1	17.55	17.60	-1	9,408	-0.01%
2018/03/30	1	17.55	0	0.00	17.60	1	9,444	0.01%
2018/03/29	5	17.50	0	0.00	17.50	5	9,405	0.05%
2018/03/27	6	17.60	10	17.60	17.60	-4	9,378	-0.04%
2018/03/26	1	17.40	16	17.35	17.45	-15	9,332	-0.16%
2018/03/23	2	17.45	0	0.00	17.45	2	9,329	0.02%
2018/03/22	12	17.60	1	17.60	17.60	11	9,279	0.12%
2018/03/21	10	17.55	0	0.00	17.60	10	9,264	0.11%
2018/03/20	0	0.00	21	17.57	17.55	-21	9,377	-0.22%
2018/03/19	15	17.60	0	0.00	17.60	15	9,332	0.16%
2018/03/16	0	0.00	21	17.49	17.60	-21	9,311	-0.23%
2018/03/15	0	0.00	1	17.40	17.40	-1	9,048	-0.01%
2018/03/14	0	0.00	8	17.42	17.45	-8	9,037	-0.09%
2018/03/13	1	17.45	0	0.00	17.45	1	9,082	0.01%
2018/03/12	15	17.30	6	17.34	17.35	9	8,968	0.10%
2018/03/09	0	0.00	2	17.25	17.25	-2	8,979	-0.02%
2018/03/08	3	17.15	2	17.10	17.15	1	9,006	0.01%
2018/03/06	10	17.10	10	17.10	17.10	0	9,200	0.00%
2018/03/05	6	17.00	0	0.00	16.95	6	9,444	0.06%
2018/03/02	1	17.00	1	17.05	17.00	0	9,392	0.00%
2018/03/01	1	17.05	13	17.05	17.10	-12	9,351	-0.13%
2018/02/27	0.1	17.20	12	17.20	17.20	-11.9	9,260	-0.13%
2018/02/26	5	17.05	0	0.00	17.15	5	9,153	0.05%
2018/02/23	8	16.94	1	17.00	17.05	7	9,122	0.08%
2018/02/22	1	16.95	0	0.00	16.95	1	9,212	0.01%
2018/02/21	6	16.90	0	0.00	16.95	6	9,319	0.06%
2018/02/12	21	16.71	0	0.00	16.75	21	9,226	0.23%
2018/02/09	13	16.62	15	16.65	16.65	-2	9,147	-0.02%
2018/02/08	5	16.82	11	16.80	16.80	-6	9,019	-0.07%
2018/02/07	34.2	16.82	0	0.00	16.90	34.2	8,990	0.38%
2018/02/06	43	16.66	18	16.80	16.60	25	8,789	0.28%
2018/02/05	20	17.14	4	17.15	17.10	16	8,392	0.19%
2018/02/02	0	17.40	0	0.00	17.40	0	8,225	0.00%
2018/01/31	53.1	17.20	32	17.21	17.40	21.1	8,104	0.26%
2018/01/30	16	17.33	0	0.00	17.30	16	7,826	0.20%
2018/01/29	10.2	17.40	4	17.40	17.40	6.2	7,743	0.08%
2018/01/26	23	17.35	0	0.00	17.35	23	7,665	0.30%
2018/01/25	0	0.00	1	17.40	17.40	-1	7,627	-0.01%
2018/01/24	0	0.00	10	17.30	17.25	-10	7,529	-0.13%
2018/01/23	0	0.00	15	17.38	17.40	-15	7,525	-0.20%
2018/01/22	0	0.00	12	17.35	17.40	-12	7,520	-0.16%
2018/01/19	6.1	17.40	1	17.45	17.45	5.1	7,476	0.07%
2018/01/18	1	17.45	3.3	17.52	17.50	-2.3	7,445	-0.03%
2018/01/17	2	17.45	6	17.40	17.50	-4	7,373	-0.05%
2018/01/16	4	17.35	10	17.40	17.40	-6	7,316	-0.08%
2018/01/15	2	17.25	0	0.00	17.35	2	7,314	0.03%
2018/01/12	2	17.20	0	0.00	17.30	2	7,354	0.03%
2018/01/11	1	17.20	3	17.12	17.25	-2	7,314	-0.03%
2018/01/10	0	17.25	1	17.25	17.30	-1	7,440	-0.01%
2018/01/09	0	0.00	402	17.27	17.30	-402	7,418	-5.42%	大賣/鉅額交易
2018/01/08	17	17.26	38	17.30	17.30	-21	7,430	-0.28%
2018/01/05	206	17.10	0	0.00	17.15	206	7,285	2.83%	大買/鉅額交易
2018/01/04	211	16.95	0	0.00	16.95	211	7,233	2.92%	大買/鉅額交易
2018/01/03	0	0.00	13.2	16.85	16.90	-13.2	7,272	-0.18%