華南金 (2880)-富邦-高雄券商分點個股進出

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
26.05
漲跌
▼0.05
漲幅
-0.19%
成交量
26,319張
產業
上市金融類股▲1.60%
1543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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/05/15	35.1	25.98	84.7	26.03	26.05	-49.7	17,046	-0.29%
2024/05/14	0.1	25.98	51.1	26.10	26.10	-51	16,817	-0.30%
2024/05/13	25	26.05	3	25.95	26.20	22	16,584	0.13%
2024/05/10	61.2	25.72	90.1	26.09	26.25	-28.9	16,251	-0.18%
2024/05/09	64.7	25.28	29.2	25.21	25.15	35.6	15,318	0.23%
2024/05/08	30.1	25.47	21	25.45	25.55	9.1	15,029	0.06%
2024/05/07	27	25.50	58.4	25.53	25.55	-31.4	14,703	-0.21%
2024/05/06	6.1	24.77	67.4	25.26	25.45	-61.3	14,087	-0.44%
2024/05/03	27.2	24.22	26	24.34	24.25	1.2	12,973	0.01%
2024/05/02	8.2	24.21	12.2	24.10	24.20	-4	12,645	-0.03%
2024/04/30	110.7	23.83	239.3	24.03	23.65	-128.7	12,038	-1.07%	大買/大賣/鉅額交易
2024/04/29	7	23.40	33	23.21	23.40	-26	11,047	-0.24%
2024/04/26	11	22.65	4	22.60	22.55	7	10,608	0.07%
2024/04/25	1.2	22.61	12.5	22.53	22.50	-11.3	10,607	-0.11%
2024/04/24	8.2	22.90	1	23.00	22.85	7.2	10,530	0.07%
2024/04/23	0	0.00	3.5	22.86	22.95	-3.5	10,765	-0.03%
2024/04/22	0	0.00	28	22.69	22.75	-28	10,871	-0.26%
2024/04/19	35.5	22.29	22	22.22	22.20	13.5	10,767	0.13%
2024/04/18	13.4	22.48	6.1	22.62	22.65	7.3	10,495	0.07%
2024/04/17	6.2	22.34	0	0.00	22.45	6.2	10,422	0.06%
2024/04/16	6.2	22.58	10.1	22.51	22.40	-3.9	10,148	-0.04%
2024/04/15	17	22.94	14	22.96	22.95	3	9,885	0.03%
2024/04/12	14	22.94	16	22.94	23.00	-2	9,824	-0.02%
2024/04/11	0	23.15	4	23.15	23.20	-4	9,588	-0.04%
2024/04/10	7	23.19	12.9	23.21	23.15	-5.9	9,512	-0.06%
2024/04/09	23	23.07	1.1	23.10	23.20	21.9	9,512	0.23%
2024/04/08	30	23.05	2.7	23.01	23.10	27.3	9,446	0.29%
2024/04/03	7	22.89	0	0.00	22.85	7	9,417	0.07%
2024/04/02	22	23.05	10.1	23.10	23.20	11.9	9,368	0.13%
2024/04/01	7	23.15	1	23.20	23.20	6	9,412	0.06%
2024/03/29	10	23.25	18	23.24	23.15	-8	9,418	-0.09%
2024/03/28	4.1	22.83	13.2	22.86	22.90	-9.1	9,127	-0.10%
2024/03/27	15.2	23.02	18.9	23.03	23.00	-3.8	9,025	-0.04%
2024/03/26	0	0.00	13	23.04	23.05	-13	9,034	-0.14%
2024/03/25	2.9	22.85	20	22.80	22.90	-17.1	8,974	-0.19%
2024/03/22	0	0.00	32	23.00	22.95	-32	8,953	-0.36%
2024/03/21	15	22.85	12	22.96	23.00	3	8,805	0.03%
2024/03/20	10.1	22.57	5	22.65	22.55	5.1	8,693	0.06%
2024/03/19	0	0.00	5	22.83	22.80	-5	8,611	-0.06%
2024/03/18	0.8	22.95	22.2	23.04	22.95	-21.4	8,441	-0.25%
2024/03/15	1.5	22.83	15.6	22.88	23.00	-14.1	8,256	-0.17%
2024/03/14	55	22.74	158.1	22.60	22.80	-103.1	7,861	-1.31%	大賣/鉅額交易
2024/03/13	5	22.15	32	22.09	22.15	-27	7,452	-0.36%
2024/03/12	22	22.05	3	21.95	22.05	19	7,346	0.26%
2024/03/11	7	22.01	6	22.02	22.00	1	7,352	0.01%
2024/03/08	1	21.90	26	21.92	22.00	-25	7,333	-0.34%
2024/03/07	57.1	21.80	23.9	21.75	21.85	33.2	7,168	0.46%
2024/03/06	6	21.77	5	21.83	21.80	1	7,130	0.01%
2024/03/05	60.5	21.70	1	21.70	21.70	59.5	7,926	0.75%
2024/03/04	62	21.79	3	21.75	21.75	59	7,954	0.74%
2024/03/01	0.2	21.90	3.2	21.85	21.85	-3	8,074	-0.04%
2024/02/29	0.1	21.85	6	21.95	22.00	-5.9	8,180	-0.07%
2024/02/27	52.1	21.84	222	21.75	21.85	-169.9	8,013	-2.12%	大賣/鉅額交易
2024/02/26	5	21.70	0	0.00	21.60	5	7,956	0.06%
2024/02/23	0	21.71	4.2	21.75	21.75	-4.2	7,966	-0.05%
2024/02/22	1	21.75	1	21.75	21.70	0	8,148	0.00%
2024/02/21	2	21.75	0.7	21.85	21.80	1.3	8,156	0.02%
2024/02/20	2	21.85	0	0.00	21.85	2	8,256	0.02%
2024/02/19	2.4	21.85	1.6	21.82	21.90	0.9	8,389	0.01%
2024/02/16	1	21.75	1	21.75	21.75	0	8,616	0.00%
2024/02/15	4	21.75	5	21.73	21.75	-1	8,605	-0.01%
2024/02/05	0	21.90	2	21.75	21.75	-2	8,515	-0.02%
2024/02/02	0	21.85	0	0.00	21.90	0	8,448	0.00%
2024/02/01	1.1	21.75	2.1	21.80	21.85	-1	8,461	-0.01%
2024/01/31	0	21.65	0	0.00	21.60	0	8,431	0.00%
2024/01/30	0	21.68	2.2	21.59	21.50	-2.2	8,387	-0.03%
2024/01/29	0	21.65	2	21.70	21.75	-2	8,452	-0.02%
2024/01/26	0	21.45	7.5	21.62	21.65	-7.5	8,481	-0.09%
2024/01/25	0	21.45	2	21.40	21.40	-2	8,491	-0.02%
2024/01/24	2	21.35	14	21.35	21.40	-12	8,466	-0.14%
2024/01/23	1.1	21.30	11	21.30	21.35	-9.9	8,485	-0.12%
2024/01/22	0.1	21.30	0	0.00	21.25	0.1	8,592	0.00%
2024/01/18	0.3	21.21	0	0.00	21.10	0.3	8,609	0.00%
2024/01/17	13	21.17	0	0.00	21.05	13	8,642	0.15%
2024/01/16	6.1	21.52	0	0.00	21.45	6.1	8,394	0.07%
2024/01/12	0	22.05	0	0.00	22.00	0	8,368	0.00%
2024/01/11	0	0.00	7.2	22.12	22.10	-7.2	8,423	-0.09%
2024/01/08	0	0.00	3	22.10	22.20	-3	8,386	-0.04%
2024/01/05	0	0.00	0.1	22.00	22.05	-0.1	8,390	0.00%
2024/01/04	0	0.00	2.9	22.02	22.00	-2.9	8,524	-0.03%
2024/01/03	11	22.03	0	0.00	22.00	11	8,763	0.13%
2023/12/28	0	22.30	16.3	22.24	22.40	-16.3	9,047	-0.18%
2023/12/27	2	22.15	3.2	22.24	22.25	-1.2	9,000	-0.01%
2023/12/26	0	0.00	0.1	21.95	22.20	-0.1	8,957	0.00%
2023/12/25	0	0.00	0.1	21.93	21.95	-0.1	8,979	0.00%
2023/12/22	1	21.80	7.5	21.87	21.90	-6.5	9,044	-0.07%
2023/12/21	14	21.79	0	0.00	21.85	14	9,195	0.15%
2023/12/20	11.2	22.01	0	0.00	21.90	11.2	9,149	0.12%
2023/12/19	0	0.00	112	22.19	22.20	-112	9,049	-1.24%	大賣/鉅額交易
2023/12/18	2	22.30	0	0.00	22.35	2	9,185	0.02%
2023/12/15	1	22.30	5	22.30	22.25	-4	9,172	-0.04%
2023/12/14	0.4	22.35	11	22.37	22.40	-10.6	9,009	-0.12%
2023/12/13	0.8	22.15	23	22.14	22.20	-22.2	8,829	-0.25%
2023/12/12	0	0.00	16	22.21	22.20	-16	8,996	-0.18%
2023/12/11	0	0.00	18	22.14	22.20	-18	9,087	-0.20%
2023/12/08	0	0.00	5	22.00	22.10	-5	9,091	-0.05%
2023/12/07	1	21.95	5	22.05	22.00	-4	9,126	-0.04%
2023/12/06	0	0.00	7.1	22.13	22.15	-7.1	9,160	-0.08%
2023/12/05	5	21.84	4.2	21.92	22.00	0.8	9,092	0.01%
2023/12/04	1	21.95	2	21.95	21.90	-1	9,084	-0.01%
2023/12/01	0.5	22.00	1.1	21.95	21.95	-0.6	9,145	-0.01%
2023/11/30	3	22.15	7	22.18	22.25	-4	9,118	-0.04%
2023/11/29	0	0.00	2	22.10	22.05	-2	8,298	-0.02%
2023/11/28	0	0.00	16.2	22.07	22.10	-16.2	8,178	-0.20%
2023/11/27	0	0.00	23	21.92	21.85	-23	8,488	-0.27%
2023/11/24	0	0.00	6	21.80	21.90	-6	8,357	-0.07%
2023/11/23	0	0.00	3	21.75	21.80	-3	8,388	-0.04%
2023/11/22	0	0.00	2	21.75	21.80	-2	8,363	-0.02%
2023/11/21	0.4	21.85	8	21.79	21.85	-7.6	8,432	-0.09%
2023/11/17	0	0.00	1.6	21.57	21.60	-1.6	8,529	-0.02%
2023/11/16	5.8	21.44	5.6	21.48	21.50	0.2	8,413	0.00%
2023/11/15	0	0.00	6	21.28	21.45	-6	8,316	-0.07%
2023/11/14	1	20.95	0	0.00	21.00	1	8,166	0.01%
2023/11/13	0.9	20.90	0.6	20.95	20.95	0.3	8,343	0.00%
2023/11/10	0	0.00	2	20.75	20.90	-2	8,559	-0.02%
2023/11/07	0.1	20.95	0	0.00	20.90	0.1	8,850	0.00%
2023/11/06	1	20.95	7.8	20.98	20.95	-6.8	8,959	-0.08%
2023/11/03	1	20.90	2	20.90	20.85	-1	8,904	-0.01%
2023/11/01	0	0.00	8	20.40	20.40	-8	8,986	-0.09%
2023/10/31	5	20.30	6	20.30	20.30	-1	9,086	-0.01%
2023/10/30	5.1	20.30	0	0.00	20.30	5.1	9,213	0.06%
2023/10/27	0	20.40	0	0.00	20.45	0	9,210	0.00%
2023/10/26	13.5	20.29	0	0.00	20.25	13.5	9,321	0.14%
2023/10/25	13	20.37	5	20.45	20.40	8	9,265	0.09%
2023/10/24	3.2	20.46	1	20.45	20.40	2.2	9,230	0.02%
2023/10/23	1	20.50	4.5	20.46	20.50	-3.5	9,231	-0.04%
2023/10/20	4.1	20.48	0	0.00	20.50	4.1	9,209	0.04%
2023/10/19	0.3	20.75	1	20.75	20.75	-0.7	9,104	-0.01%
2023/10/18	1.8	20.80	0	0.00	20.80	1.8	9,079	0.02%
2023/10/17	7.6	20.90	0	0.00	20.95	7.6	9,086	0.08%
2023/10/16	4	20.98	2.5	20.97	21.00	1.5	9,076	0.02%
2023/10/13	5.2	21.00	2	21.05	20.95	3.2	9,080	0.03%
2023/10/12	10.1	21.00	9	21.12	21.20	1.1	9,112	0.01%
2023/10/11	0	20.80	7.2	20.90	21.00	-7.2	9,086	-0.08%
2023/10/06	105	20.55	30.9	20.50	20.55	74.1	8,898	0.83%	大買/
2023/10/05	2.1	20.25	22	20.35	20.30	-19.9	8,934	-0.22%
2023/10/04	31.4	20.25	0	0.00	20.20	31.4	8,920	0.35%
2023/10/03	5.3	20.54	10.3	20.55	20.45	-5	8,707	-0.06%
2023/10/02	12	20.56	0.3	20.65	20.55	11.7	8,817	0.13%
2023/09/28	2.3	20.59	0.9	20.60	20.50	1.4	9,148	0.02%
2023/09/27	6	20.53	13.4	20.50	20.50	-7.4	9,172	-0.08%
2023/09/26	3.1	20.55	1	20.55	20.55	2.1	9,154	0.02%
2023/09/25	2	20.77	0	0.00	20.75	2	9,020	0.02%
2023/09/22	0.6	20.75	4	20.60	20.70	-3.4	9,164	-0.04%
2023/09/21	11.2	20.62	3	20.83	20.60	8.2	9,204	0.09%
2023/09/19	5.1	20.87	1	20.90	20.85	4.1	9,071	0.05%
2023/09/18	0.1	21.00	0	21.05	20.95	0	9,082	0.00%
2023/09/15	27	21.14	1	21.25	21.00	26	9,141	0.28%
2023/09/14	1	21.05	8	21.04	21.20	-7	9,011	-0.08%
2023/09/13	8	20.80	0	0.00	20.90	8	8,930	0.09%
2023/09/12	227.9	20.80	14	20.84	20.90	213.9	9,069	2.36%	大買/鉅額交易
2023/09/11	12	20.66	5	20.71	20.75	7	9,029	0.08%
2023/09/08	4.2	20.59	0	0.00	20.55	4.2	8,994	0.05%
2023/09/07	1.1	20.50	1	20.55	20.50	0.1	9,070	0.00%
2023/09/06	7.9	20.57	0	0.00	20.50	7.9	9,038	0.09%
2023/09/05	5	20.73	0	0.00	20.65	5	9,004	0.06%
2023/09/04	4.1	20.74	0	0.00	20.70	4.1	9,002	0.04%
2023/09/01	3	20.63	2.5	20.66	20.60	0.5	9,050	0.01%
2023/08/31	16.6	20.65	0	0.00	20.50	16.6	9,070	0.18%
2023/08/30	3	20.85	0	0.00	20.85	3	8,620	0.03%
2023/08/29	20.1	20.71	0	0.00	20.70	20.1	8,741	0.23%
2023/08/28	3	20.77	10	20.60	20.80	-7	8,757	-0.08%
2023/08/25	61.9	20.61	0	20.70	20.60	61.9	9,983	0.62%
2023/08/24	34.7	20.74	0.4	20.85	20.70	34.2	10,088	0.34%
2023/08/23	9.2	20.88	7	20.90	20.80	2.2	10,050	0.02%
2023/08/22	0.2	20.95	1	20.95	20.90	-0.8	10,047	-0.01%
2023/08/21	3.1	20.90	1	20.95	20.90	2.1	10,108	0.02%
2023/08/18	17.6	20.93	0	0.00	20.80	17.6	10,119	0.17%
2023/08/17	20.1	20.88	0	0.00	20.85	20.1	10,146	0.20%
2023/08/16	57.3	21.69	1	21.75	21.60	56.3	10,018	0.56%
2023/08/15	12.2	22.03	1	22.05	21.90	11.2	9,945	0.11%
2023/08/14	0.1	22.15	9.3	22.34	22.15	-9.2	9,949	-0.09%
2023/08/10	1	22.40	6	22.38	22.30	-5	10,069	-0.05%
2023/08/09	2	22.20	3	22.20	22.30	-1	10,027	-0.01%
2023/08/08	0.2	22.27	0	0.00	22.10	0.2	10,034	0.00%
2023/08/07	0.1	22.35	5	22.25	22.25	-4.9	9,991	-0.05%
2023/08/04	2.3	22.16	3.1	22.26	22.25	-0.8	10,055	-0.01%
2023/08/02	7	22.29	9	22.25	22.15	-2	10,028	-0.02%
2023/08/01	0	0.00	8	22.49	22.55	-8	9,979	-0.08%
2023/07/31	0	0.00	25	22.35	22.25	-25	9,921	-0.25%
2023/07/28	5.3	22.25	5	22.26	22.20	0.3	9,898	0.00%
2023/07/27	0	22.30	10	22.25	22.30	-10	9,934	-0.10%
2023/07/26	0	22.25	1.3	22.20	22.20	-1.3	10,146	-0.01%
2023/07/24	1.2	21.96	0	0.00	21.90	1.2	11,060	0.01%
2023/07/21	11	22.15	15	22.20	22.10	-4	11,092	-0.04%
2023/07/20	1	22.20	4	22.24	22.25	-3	11,086	-0.03%
2023/07/19	11.1	22.14	2	22.18	22.10	9.1	11,039	0.08%
2023/07/18	10.1	22.25	10	22.22	22.15	0.1	11,021	0.00%
2023/07/17	12	22.06	6	22.20	22.20	6	11,000	0.05%
2023/07/14	10	21.96	10	21.99	22.05	0	10,992	0.00%
2023/07/13	5.2	21.80	3.5	21.81	21.85	1.7	10,937	0.02%
2023/07/12	36.2	21.73	0	0.00	21.85	36.2	10,975	0.33%
2023/07/11	2.3	21.80	4	21.75	21.80	-1.7	10,956	-0.02%
2023/07/10	5.3	21.52	0	0.00	21.40	5.3	10,960	0.05%
2023/07/07	12.4	21.40	1	21.40	21.40	11.4	10,921	0.10%
2023/07/06	19.3	21.72	0	0.00	21.60	19.3	10,801	0.18%
2023/07/05	0.1	22.10	0	0.00	22.00	0.1	10,449	0.00%
2023/07/04	0.2	22.12	0	0.00	22.05	0.2	10,363	0.00%
2023/07/03	1.9	22.20	0	0.00	22.10	1.9	10,402	0.02%
2023/06/30	3	22.13	1	22.15	22.20	2	10,462	0.02%
2023/06/29	3.2	22.15	0.5	22.25	22.15	2.7	10,317	0.03%
2023/06/28	6.1	22.19	0	0.00	22.15	6.1	10,277	0.06%
2023/06/27	1	22.25	1	22.25	22.20	0	10,251	0.00%
2023/06/26	5	22.30	4	22.25	22.25	1	10,263	0.01%
2023/06/21	0.2	22.35	0	22.30	22.35	0.2	10,281	0.00%
2023/06/20	1.2	22.22	7.1	22.28	22.25	-5.9	10,383	-0.06%
2023/06/19	3.5	22.24	5	22.35	22.35	-1.5	10,418	-0.01%
2023/06/16	3.8	22.25	23	22.28	22.20	-19.2	10,438	-0.18%
2023/06/15	0	0.00	0	22.35	22.40	0	10,337	0.00%
2023/06/14	0.4	22.40	1.5	22.42	22.45	-1.1	10,473	-0.01%
2023/06/13	0	0.00	14.2	22.42	22.45	-14.2	10,744	-0.13%
2023/06/12	0	0.00	1	22.35	22.30	-1	10,905	-0.01%
2023/06/09	10.1	22.28	3	22.35	22.25	7.1	11,120	0.06%
2023/06/08	1	22.30	0	0.00	22.35	1	11,180	0.01%
2023/06/07	0.1	22.35	0.6	22.37	22.40	-0.5	11,297	0.00%
2023/06/06	3	22.35	3.4	22.36	22.35	-0.4	11,312	0.00%
2023/06/05	5	22.30	3	22.40	22.40	2	11,368	0.02%
2023/06/02	0.2	22.28	26	22.27	22.30	-25.9	11,361	-0.23%
2023/06/01	1.1	22.12	0	0.00	22.20	1.1	11,280	0.01%
2023/05/30	3	22.22	0	0.00	22.25	3	10,021	0.03%
2023/05/29	1.1	22.30	2	22.30	22.20	-1	10,002	-0.01%
2023/05/26	14	22.17	10	22.25	22.25	4	9,945	0.04%
2023/05/25	16.1	22.40	13	22.35	22.30	3.1	9,922	0.03%
2023/05/24	3.1	22.54	3	22.60	22.55	0.1	9,900	0.00%
2023/05/23	6	22.56	32	22.58	22.65	-26	9,887	-0.26%
2023/05/22	0	0.00	20	22.69	22.65	-20	9,796	-0.20%
2023/05/19	0.2	22.50	18	22.58	22.75	-17.8	9,738	-0.18%
2023/05/18	10	22.30	6	22.51	22.55	4	9,576	0.04%
2023/05/17	1	22.05	63	22.27	22.35	-62	9,499	-0.65%
2023/05/16	0.2	22.05	18	22.10	22.10	-17.8	9,301	-0.19%
2023/05/15	1.8	21.83	0	0.00	21.95	1.8	9,289	0.02%
2023/05/12	2.1	21.95	0	0.00	21.90	2.1	9,310	0.02%
2023/05/11	3	22.08	100	22.18	22.10	-97	9,303	-1.04%
2023/05/10	1	22.10	10	22.13	22.20	-9	9,272	-0.10%
2023/05/09	0.3	22.00	2	22.00	22.05	-1.7	9,211	-0.02%
2023/05/08	14.1	21.96	6.1	22.05	22.00	8	9,272	0.09%
2023/05/05	22.1	21.97	0	0.00	22.00	22.1	9,200	0.24%
2023/05/04	98	21.99	0	0.00	21.95	98	9,216	1.06%
2023/05/03	13.2	21.85	0	0.00	21.85	13.2	9,195	0.14%
2023/05/02	17	21.82	1.7	21.90	21.90	15.3	9,429	0.16%
2023/04/28	60	21.85	27	21.88	21.90	33	9,633	0.34%
2023/04/27	3	22.82	0	0.00	22.80	3	8,832	0.03%
2023/04/26	0.6	22.90	4	22.89	22.95	-3.4	8,896	-0.04%
2023/04/25	0	22.95	5	22.75	22.80	-5	8,962	-0.06%
2023/04/24	5	22.80	15.1	22.83	22.85	-10.1	9,083	-0.11%
2023/04/21	1.1	22.70	5.4	22.80	22.80	-4.3	9,307	-0.05%
2023/04/20	0.1	22.80	7.1	22.76	22.75	-7	9,398	-0.07%
2023/04/19	7	22.81	13.4	22.85	22.80	-6.4	9,707	-0.07%
2023/04/18	0	0.00	2.1	22.70	22.70	-2.1	9,668	-0.02%
2023/04/17	1	22.75	3	22.77	22.70	-2	9,663	-0.02%
2023/04/14	0	22.75	14	22.76	22.80	-14	9,598	-0.15%
2023/04/13	0	0.00	5	22.65	22.70	-5	9,682	-0.05%
2023/04/12	1	22.60	0	0.00	22.55	1	9,657	0.01%
2023/04/11	0	0.00	1	22.60	22.65	-1	9,705	-0.01%
2023/04/10	5	22.50	0.3	22.55	22.50	4.7	9,680	0.05%
2023/04/07	22	22.40	0	0.00	22.45	22	9,662	0.23%
2023/04/06	0.1	22.45	10	22.33	22.50	-9.9	9,663	-0.10%
2023/03/31	10	22.40	2	22.37	22.35	8	9,602	0.08%
2023/03/30	0	22.30	0	0.00	22.20	0	9,499	0.00%
2023/03/29	0	22.30	2	22.23	22.30	-2	9,525	-0.02%
2023/03/28	1	22.15	1	22.15	22.15	0	9,641	0.00%
2023/03/27	3	22.10	2	22.13	22.10	1	9,761	0.01%
2023/03/24	2	22.10	6.1	22.11	22.10	-4.1	9,921	-0.04%
2023/03/23	2.4	21.92	0	0.00	22.05	2.4	9,859	0.02%
2023/03/22	2.1	21.90	4.1	21.90	22.05	-2	9,783	-0.02%
2023/03/21	5.4	21.57	0	0.00	21.75	5.4	9,835	0.06%
2023/03/20	26.9	21.47	0	0.00	21.45	26.9	9,787	0.27%
2023/03/17	11.1	21.60	0	0.00	21.65	11.1	9,778	0.11%
2023/03/16	24.7	21.54	27	21.57	21.55	-2.3	9,654	-0.02%
2023/03/15	25.2	22.10	0	0.00	21.95	25.2	9,537	0.26%
2023/03/14	40.7	22.21	0.2	22.25	22.15	40.5	9,431	0.43%
2023/03/13	12.1	22.43	1	22.55	22.50	11.1	9,221	0.12%
2023/03/10	24.1	22.61	0	0.00	22.60	24.1	9,132	0.26%
2023/03/09	39	22.79	0	0.00	22.80	39	9,110	0.43%
2023/03/08	5	22.84	0	0.00	22.90	5	9,380	0.05%
2023/03/07	1	23.05	1	23.05	23.05	0	9,353	0.00%
2023/03/06	1	22.90	0	23.00	22.90	1	9,487	0.01%
2023/03/03	4	22.73	6	22.76	22.75	-2	9,570	-0.02%
2023/03/02	5	22.78	1	22.85	22.75	4	9,626	0.04%
2023/03/01	1	22.85	0	0.00	22.85	1	9,629	0.01%
2023/02/24	10	22.89	0	0.00	22.85	10	9,437	0.11%
2023/02/23	2.9	22.98	1.5	22.97	22.95	1.4	9,392	0.01%
2023/02/22	3	22.72	25	22.90	22.95	-22	9,382	-0.23%
2023/02/21	6	22.80	0	0.00	22.85	6	9,365	0.06%
2023/02/20	5	22.95	21.3	23.00	23.00	-16.3	9,470	-0.17%
2023/02/16	0.2	22.90	1	22.85	22.80	-0.9	9,756	-0.01%
2023/02/15	4	22.76	19	22.85	22.75	-15	9,975	-0.15%
2023/02/14	1	23.00	55.4	22.95	23.00	-54.4	9,927	-0.55%
2023/02/13	1	22.60	4.2	22.66	22.75	-3.2	9,939	-0.03%
2023/02/10	3	22.55	0	0.00	22.70	3	9,897	0.03%
2023/02/09	6	22.57	0	0.00	22.55	6	9,857	0.06%
2023/02/08	6.1	22.61	15	22.65	22.60	-8.9	9,868	-0.09%
2023/02/07	20.1	22.65	0	0.00	22.60	20.1	9,878	0.20%
2023/02/06	4.5	22.66	0.1	22.80	22.60	4.4	9,844	0.04%
2023/02/03	6.4	22.81	23	22.81	22.75	-16.6	9,790	-0.17%
2023/02/02	5.4	22.81	0.1	22.90	22.80	5.3	9,861	0.05%
2023/02/01	2	22.85	1	22.85	22.90	1	9,863	0.01%
2023/01/31	3	23.08	0	0.00	22.75	3	9,935	0.03%
2023/01/30	1	22.95	5	23.41	23.40	-4	9,757	-0.04%
2023/01/17	27	23.07	0	0.00	22.95	27	9,472	0.29%
2023/01/16	0	0.00	18	23.20	23.20	-18	9,417	-0.19%
2023/01/13	17.1	22.84	0	0.00	22.80	17.1	9,417	0.18%
2023/01/12	3	22.97	0	23.15	22.85	3	9,548	0.03%
2023/01/11	0	0.00	0	23.45	23.20	0	9,506	0.00%
2023/01/10	0	0.00	14.2	23.43	23.50	-14.2	9,402	-0.15%
2023/01/09	0	0.00	11	23.29	23.40	-11	9,458	-0.12%
2023/01/06	0.1	22.75	3	22.75	22.80	-2.9	9,312	-0.03%
2023/01/05	0.1	22.70	1	22.65	22.65	-0.9	9,545	-0.01%
2023/01/04	0.1	22.65	12	22.65	22.65	-11.9	9,605	-0.12%
2023/01/03	2	22.25	1	22.70	22.70	1	9,796	0.01%
2022/12/30	0	0.00	16	22.50	22.45	-16	9,725	-0.16%
2022/12/29	17.2	22.25	0	0.00	22.30	17.2	9,801	0.18%
2022/12/28	2	22.50	0	0.00	22.45	2	9,787	0.02%
2022/12/27	4	22.68	0	0.00	22.70	4	9,878	0.04%
2022/12/26	1.1	22.51	0	0.00	22.60	1.1	10,009	0.01%
2022/12/23	21	22.55	0	0.00	22.50	21	10,149	0.21%
2022/12/22	0.1	22.60	3.8	22.76	22.75	-3.7	10,289	-0.04%
2022/12/21	2.4	22.69	0.2	22.75	22.65	2.2	10,575	0.02%
2022/12/20	2.1	22.66	6.2	22.80	22.80	-4.1	10,693	-0.04%
2022/12/19	2	22.45	1	22.85	22.85	1	10,666	0.01%
2022/12/16	3	22.55	1	22.55	22.65	2	10,580	0.02%
2022/12/15	1	22.60	0	0.00	22.70	1	10,575	0.01%
2022/12/14	0	0.00	3	22.68	22.70	-3	10,663	-0.03%
2022/12/13	4	22.33	0	0.00	22.35	4	10,604	0.04%
2022/12/09	0	0.00	2	22.68	22.65	-2	10,887	-0.02%
2022/12/08	2	22.40	0	0.00	22.55	2	10,891	0.02%
2022/12/07	2	22.60	7.4	22.60	22.60	-5.4	10,969	-0.05%
2022/12/06	0	0.00	3	22.30	22.05	-3	10,870	-0.03%
2022/12/05	0.3	22.45	0	0.00	22.25	0.3	10,831	0.00%
2022/12/02	3	22.40	0	0.00	22.40	3	10,830	0.03%
2022/12/01	2	22.78	3.1	22.62	22.80	-1.1	10,914	-0.01%
2022/11/30	0	0.00	43	22.63	22.70	-43	10,886	-0.40%
2022/11/29	0	0.00	15	22.20	22.35	-15	10,564	-0.14%
2022/11/28	1	21.90	0	0.00	22.05	1	10,557	0.01%
2022/11/24	0	0.00	5.2	22.25	22.35	-5.2	10,496	-0.05%
2022/11/23	2	22.10	12.1	22.14	22.00	-10.1	10,513	-0.10%
2022/11/22	0	0.00	0	21.95	21.95	0	10,544	0.00%
2022/11/21	3.6	21.76	0.2	21.85	21.80	3.4	10,534	0.03%
2022/11/18	4.5	21.72	6	21.72	21.70	-1.5	10,464	-0.01%
2022/11/17	0.7	21.98	0	0.00	21.95	0.7	10,427	0.01%
2022/11/16	0.2	22.30	0	0.00	22.05	0.2	10,485	0.00%
2022/11/15	1.3	22.18	2	22.25	22.35	-0.7	10,420	-0.01%
2022/11/14	0.3	22.20	17	22.35	22.25	-16.7	10,356	-0.16%
2022/11/11	0	0.00	10.4	22.10	22.25	-10.4	10,158	-0.10%
2022/11/10	2.9	21.67	0	0.00	21.60	2.9	10,015	0.03%
2022/11/09	0	0.00	0	21.80	21.85	0	10,054	0.00%
2022/11/08	1	21.45	0	21.50	21.60	1	10,101	0.01%
2022/11/07	5	21.30	0	0.00	21.40	5	10,256	0.05%
2022/11/04	2	20.90	6.7	21.12	21.30	-4.7	10,652	-0.04%
2022/11/03	1.2	20.87	0	0.00	20.85	1.2	11,339	0.01%
2022/11/01	1	21.30	0	0.00	21.40	1	11,798	0.01%
2022/10/31	0	0.00	9	21.15	21.05	-9	11,907	-0.08%
2022/10/28	24	21.23	0	0.00	21.05	24	11,889	0.20%
2022/10/27	4	21.34	0	21.35	21.15	4	11,929	0.03%
2022/10/26	1.5	21.17	5.2	21.30	21.20	-3.7	11,905	-0.03%
2022/10/25	0	0.00	41	21.01	21.10	-41	11,906	-0.34%
2022/10/24	1	20.80	16	20.97	20.80	-15	11,924	-0.13%
2022/10/21	12	20.77	10.4	20.75	20.80	1.6	11,941	0.01%
2022/10/20	5.6	20.12	25	20.22	20.40	-19.4	11,971	-0.16%
2022/10/19	2	20.51	0	0.00	20.30	2	11,752	0.02%
2022/10/18	4.1	20.54	10.5	20.51	20.55	-6.4	11,730	-0.05%
2022/10/17	2.7	20.46	10	20.40	20.45	-7.3	11,714	-0.06%
2022/10/14	33.5	20.98	0	0.00	20.80	33.5	11,648	0.29%
2022/10/13	25.3	20.99	12	20.85	20.80	13.3	11,588	0.11%
2022/10/12	0.9	21.71	0	0.00	21.60	0.9	11,377	0.01%
2022/10/11	22.5	21.65	1	21.45	21.50	21.5	11,351	0.19%
2022/10/07	5.5	22.08	0	0.00	22.00	5.5	11,329	0.05%
2022/10/06	30	22.10	0	0.00	22.30	30	11,316	0.27%
2022/10/05	7.2	22.15	0	0.00	22.10	7.2	11,381	0.06%
2022/10/04	20.1	22.03	9.8	22.11	22.25	10.3	11,423	0.09%
2022/10/03	11.2	22.05	6	22.02	22.05	5.2	11,352	0.05%
2022/09/30	0.4	22.36	0.1	22.35	22.25	0.3	11,278	0.00%
2022/09/29	0	22.45	4	22.56	22.50	-4	11,213	-0.04%
2022/09/28	0.7	22.44	5.8	22.46	22.45	-5.1	11,165	-0.05%
2022/09/27	0.2	22.48	9	22.45	22.50	-8.8	10,951	-0.08%
2022/09/26	12.2	22.55	0	0.00	22.55	12.2	10,916	0.11%
2022/09/23	4.6	22.84	3	22.90	22.80	1.6	10,906	0.01%
2022/09/22	21.4	22.73	0	0.00	22.80	21.4	10,989	0.19%
2022/09/21	1	23.05	0	23.15	23.05	1	10,889	0.01%
2022/09/20	1.3	23.20	0	0.00	23.15	1.3	10,823	0.01%
2022/09/19	1	23.40	1	23.40	23.10	0	10,861	0.00%
2022/09/16	4	23.16	12	23.39	23.40	-8	10,897	-0.07%
2022/09/15	0.8	23.20	0	0.00	23.10	0.8	10,618	0.01%
2022/09/14	8	22.93	0	23.05	22.90	8	10,586	0.08%
2022/09/13	2.5	23.26	21.2	23.24	23.20	-18.7	10,705	-0.17%
2022/09/12	1.5	23.12	10.6	23.24	23.25	-9.1	10,856	-0.08%
2022/09/08	0.6	22.96	10	23.00	23.00	-9.4	10,992	-0.09%
2022/09/07	6	22.81	0.2	22.95	22.80	5.8	11,111	0.05%
2022/09/06	2.2	23.14	8	23.15	23.20	-5.8	11,126	-0.05%
2022/09/05	0.1	22.85	0	0.00	22.95	0.1	11,106	0.00%
2022/09/02	0.1	22.87	0	0.00	22.75	0.1	11,255	0.00%
2022/09/01	25	22.88	0	0.00	22.85	25	11,220	0.22%
2022/08/30	134	22.97	0	0.00	23.00	134	11,025	1.22%	大買/鉅額交易
2022/08/29	9.1	22.89	2	22.95	22.95	7.1	10,973	0.06%
2022/08/26	0	0.00	2	23.15	23.20	-2	10,937	-0.02%
2022/08/24	6.2	22.89	0	0.00	22.85	6.2	11,046	0.06%
2022/08/23	20.1	22.95	0	0.00	22.90	20.1	11,387	0.18%
2022/08/22	3	23.15	0	0.00	23.20	3	11,472	0.03%
2022/08/19	3.1	23.40	0	0.00	23.35	3.1	11,564	0.03%
2022/08/18	8.1	23.41	3	23.40	23.45	5.1	11,625	0.04%
2022/08/17	6	23.51	8.6	23.62	23.60	-2.6	11,800	-0.02%
2022/08/16	7.1	23.54	1	23.55	23.55	6.1	11,829	0.05%
2022/08/15	15.9	23.53	28.3	23.59	23.60	-12.4	11,918	-0.10%
2022/08/12	0.1	23.55	12.7	23.52	23.60	-12.7	12,000	-0.11%
2022/08/11	44.2	23.21	2.6	23.37	23.40	41.5	12,096	0.34%
2022/08/10	17.1	24.37	83.2	24.28	24.35	-66.1	11,935	-0.55%
2022/08/09	2	23.73	22	23.65	23.90	-20	11,262	-0.18%
2022/08/08	7.1	23.28	9.3	23.48	23.50	-2.2	11,028	-0.02%
2022/08/05	1	23.20	11	23.27	23.30	-10	11,019	-0.09%
2022/08/04	18	22.95	0	0.00	22.95	18	11,111	0.16%
2022/08/03	7.2	23.01	1	22.85	23.00	6.2	11,125	0.06%
2022/08/02	14	23.01	0	0.00	23.10	14	11,197	0.13%
2022/08/01	2	23.10	6	23.29	23.25	-4	11,344	-0.04%
2022/07/29	4	23.07	1	23.10	23.10	3	11,403	0.03%
2022/07/28	1	23.00	4	23.00	23.05	-3	11,334	-0.03%
2022/07/27	0	0.00	31	22.75	22.80	-31	11,227	-0.28%
2022/07/26	16.1	22.30	0	0.00	22.35	16.1	11,148	0.14%
2022/07/25	0	0.00	1	22.25	22.35	-1	11,188	-0.01%
2022/07/22	1.1	21.91	0	0.00	22.15	1.1	11,362	0.01%
2022/07/21	0.5	22.05	0	0.00	22.10	0.5	11,500	0.00%
2022/07/20	4.1	21.95	0	0.00	21.70	4.1	11,645	0.04%
2022/07/19	10.4	21.75	0.4	21.85	21.75	10	11,751	0.09%
2022/07/18	0.1	21.70	6.2	21.70	21.75	-6.1	11,891	-0.05%
2022/07/15	9.3	21.49	0	0.00	21.45	9.3	12,051	0.08%
2022/07/14	0.4	21.97	0	0.00	21.95	0.4	11,957	0.00%
2022/07/13	0.1	21.95	1	21.85	22.00	-0.9	12,006	-0.01%
2022/07/12	15.1	21.51	11.3	21.42	21.40	3.8	12,138	0.03%
2022/07/11	17.3	21.94	0	21.95	21.85	17.2	12,138	0.14%
2022/07/08	7.4	22.18	0	0.00	22.15	7.4	12,347	0.06%
2022/07/07	55	22.01	0	0.00	22.10	55	12,433	0.44%
2022/07/06	5.8	22.23	0	0.00	22.10	5.8	12,479	0.05%
2022/07/05	2.3	22.58	5.2	22.65	22.65	-2.9	12,597	-0.02%
2022/07/04	11.2	22.40	13	22.43	22.40	-1.8	12,655	-0.01%
2022/07/01	3.1	22.37	6	22.42	22.40	-2.9	12,965	-0.02%
2022/06/30	7	22.67	0.4	22.70	22.60	6.6	13,150	0.05%
2022/06/29	20	23.05	0	0.00	23.00	20	13,125	0.15%
2022/06/28	0	0.00	6	23.21	23.20	-6	13,306	-0.05%
2022/06/27	5	23.40	0	0.00	23.15	5	13,520	0.04%
2022/06/24	0	0.00	20.2	23.16	23.15	-20.2	13,498	-0.15%
2022/06/23	2.5	22.81	0	0.00	22.95	2.5	13,480	0.02%
2022/06/22	0	0.00	1.2	22.93	22.85	-1.2	13,471	-0.01%
2022/06/21	0.1	23.00	11.5	22.91	23.05	-11.4	13,560	-0.08%
2022/06/20	22.7	22.26	3	22.28	22.25	19.7	13,523	0.15%
2022/06/17	7	22.63	0	0.00	22.65	7	13,356	0.05%
2022/06/16	1.8	23.06	2	23.23	22.90	-0.2	13,196	0.00%
2022/06/15	2.2	22.96	0.4	23.05	23.05	1.8	13,302	0.01%
2022/06/14	4.1	22.87	0	0.00	23.05	4.1	13,482	0.03%
2022/06/13	47.1	22.72	11	22.85	22.75	36.1	13,591	0.27%
2022/06/10	7	23.21	0	0.00	23.20	7	13,495	0.05%
2022/06/09	5.2	23.30	0	0.00	23.45	5.2	13,551	0.04%
2022/06/08	0	0.00	12	23.36	23.45	-12	13,584	-0.09%
2022/06/07	2	23.28	3	23.38	23.25	-1	13,725	-0.01%
2022/06/06	1	23.45	1	23.45	23.50	0	13,886	0.00%
2022/06/02	0	23.50	1	23.55	23.45	-1	14,224	-0.01%
2022/05/31	2	23.68	1	23.75	23.80	1	14,638	0.01%
2022/05/30	1	23.70	2	23.88	23.95	-1	14,318	-0.01%
2022/05/27	0	23.43	8	23.54	23.60	-8	14,332	-0.06%
2022/05/26	2	23.18	1,210	23.23	23.15	-1,208	14,417	-8.38%	大賣/鉅額交易
2022/05/25	0	0.00	22	23.17	23.20	-22	14,590	-0.15%
2022/05/24	0.5	23.00	0	0.00	22.90	0.5	14,713	0.00%
2022/05/23	3	22.78	0	22.95	22.85	3	14,608	0.02%
2022/05/20	2	22.60	1	22.40	22.70	1	14,686	0.01%
2022/05/19	1,211.5	22.42	0	0.00	22.40	1,211.5	14,552	8.32%	大買/鉅額交易
2022/05/18	3	22.83	36.6	22.65	22.90	-33.6	14,313	-0.23%
2022/05/17	4.1	21.95	0	0.00	22.00	4.1	14,125	0.03%
2022/05/16	16.2	21.78	2	21.83	21.90	14.2	14,122	0.10%
2022/05/13	12	21.89	1	22.00	21.90	11	14,073	0.08%
2022/05/12	39.2	21.89	7	21.86	21.80	32.2	14,082	0.23%
2022/05/11	6	22.23	0	0.00	22.35	6	13,909	0.04%
2022/05/10	8.2	21.95	0	0.00	22.35	8.2	13,929	0.06%
2022/05/09	22.2	22.34	4	22.40	22.20	18.2	14,031	0.13%
2022/05/06	16.1	22.73	6	22.75	22.85	10.1	14,106	0.07%
2022/05/05	12	23.40	0	0.00	23.15	12	14,232	0.08%
2022/05/04	1.5	23.45	5	23.35	23.40	-3.5	14,222	-0.02%
2022/05/03	0.1	23.61	4	23.50	23.45	-3.9	14,444	-0.03%
2022/04/29	1.1	23.56	1	23.70	23.75	0.1	14,605	0.00%
2022/04/28	23.1	23.31	0	0.00	23.50	23.1	14,821	0.16%
2022/04/27	68.6	23.53	30.1	23.66	23.45	38.5	14,698	0.26%
2022/04/26	1.5	23.53	2	23.73	23.85	-0.5	14,591	0.00%
2022/04/25	7.1	23.04	3	23.15	23.15	4.1	14,463	0.03%
2022/04/22	1	23.20	22	23.24	23.65	-21	14,406	-0.15%
2022/04/21	20	23.36	4	23.45	23.40	16	14,478	0.11%
2022/04/20	2	23.50	1	23.75	23.90	1	14,506	0.01%
2022/04/19	3	23.67	17	23.79	23.60	-14	14,591	-0.10%
2022/04/18	20	23.72	7	23.59	23.55	13	14,840	0.09%
2022/04/15	20	24.24	30	24.12	24.25	-10	14,736	-0.07%
2022/04/14	9.2	24.62	3.1	24.42	24.40	6.2	14,804	0.04%
2022/04/13	1.9	25.07	7	25.01	25.10	-5.1	14,646	-0.03%
2022/04/12	18.6	24.93	0	24.92	24.90	18.6	14,592	0.13%
2022/04/11	2	25.47	3.3	25.50	25.05	-1.2	14,518	-0.01%
2022/04/08	3.7	24.97	26	24.96	25.10	-22.3	14,398	-0.16%
2022/04/07	10.6	25.00	32.1	25.09	24.60	-21.5	14,322	-0.15%
2022/04/06	7.4	24.53	17.5	24.95	25.20	-10.1	13,996	-0.07%
2022/04/01	23.1	24.15	3.3	24.14	24.40	19.8	13,831	0.14%
2022/03/31	11.7	24.41	20.1	24.37	24.35	-8.4	13,738	-0.06%
2022/03/30	2	23.70	9.4	23.79	23.90	-7.4	13,523	-0.05%
2022/03/29	1	23.45	0	0.00	23.45	1	13,300	0.01%
2022/03/28	1	23.35	0	0.00	23.60	1	13,273	0.01%
2022/03/25	83.3	23.55	85.1	23.51	23.65	-1.8	13,233	-0.01%
2022/03/24	5.1	23.68	15.1	23.62	23.80	-10	13,237	-0.08%
2022/03/23	8	23.69	30	23.57	23.80	-22	13,200	-0.17%
2022/03/22	11	23.15	0	0.00	23.35	11	13,010	0.08%
2022/03/21	6	23.28	6	23.25	23.25	0	13,015	0.00%
2022/03/18	6	23.25	3.1	23.38	23.30	2.9	12,995	0.02%
2022/03/17	18	23.07	5.2	23.14	23.15	12.8	12,807	0.10%
2022/03/16	3	22.70	2.1	22.61	22.90	1	12,580	0.01%
2022/03/15	4.1	22.38	1	22.45	22.50	3.1	12,488	0.02%
2022/03/14	5	22.40	3.1	22.45	22.50	1.9	12,499	0.02%
2022/03/11	0	0.00	2	22.38	22.40	-2	12,537	-0.02%
2022/03/10	11	22.27	6.2	22.21	22.45	4.8	12,579	0.04%
2022/03/09	1.3	21.88	2	21.95	21.90	-0.7	12,490	-0.01%
2022/03/08	5.9	21.90	2.5	21.89	21.95	3.4	12,340	0.03%
2022/03/07	8.1	22.06	1	22.15	22.10	7.1	12,050	0.06%
2022/03/04	2	22.58	0	0.00	22.70	2	12,081	0.02%
2022/03/03	3	22.72	0	0.00	22.75	3	12,055	0.02%
2022/03/02	1	22.45	3.3	22.78	22.85	-2.3	12,185	-0.02%
2022/03/01	5	22.49	21	22.45	22.55	-16	12,038	-0.13%
2022/02/25	8.8	22.01	12.1	22.09	22.10	-3.3	11,805	-0.03%
2022/02/24	34.3	22.27	20	22.15	22.25	14.3	11,547	0.12%
2022/02/23	17.2	22.61	0	0.00	22.65	17.2	11,253	0.15%
2022/02/22	26.5	22.54	1	22.55	22.65	25.5	11,348	0.22%
2022/02/18	4	22.95	3.1	22.90	22.85	0.9	11,336	0.01%
2022/02/17	0.8	23.00	5	22.93	23.00	-4.2	11,369	-0.04%
2022/02/16	4	23.00	7	22.96	22.90	-3	11,393	-0.03%
2022/02/15	30	22.82	0	0.00	22.80	30	11,413	0.26%
2022/02/14	48.1	22.77	0	0.00	22.85	48.1	11,401	0.42%
2022/02/11	7.1	23.13	1.9	23.10	23.20	5.2	11,318	0.05%
2022/02/10	4	23.00	17	23.06	23.20	-13	11,283	-0.12%
2022/02/09	2	23.15	3	23.10	23.10	-1	11,214	-0.01%
2022/02/08	8	22.59	37.7	22.82	22.85	-29.7	10,936	-0.27%
2022/02/07	2	21.90	0	0.00	22.25	2	10,705	0.02%
2022/01/26	0	0.00	50	21.90	21.85	-50	10,425	-0.48%
2022/01/25	22.4	21.57	0	0.00	21.70	22.4	10,423	0.21%
2022/01/24	3.1	21.70	1	21.60	21.85	2.1	10,230	0.02%
2022/01/21	32.1	21.96	8	22.11	21.95	24.1	10,129	0.24%
2022/01/20	8.5	22.14	11	22.20	22.30	-2.5	9,839	-0.03%
2022/01/19	12	22.40	75.5	22.35	22.40	-63.5	9,743	-0.65%
2022/01/18	2.2	22.40	0	0.00	22.55	2.2	9,734	0.02%
2022/01/17	27	22.35	3.1	22.46	22.45	23.9	9,626	0.25%
2022/01/14	5	22.42	28.1	22.65	22.50	-23.1	9,461	-0.24%
2022/01/13	29.5	22.52	16.3	22.47	22.60	13.2	9,286	0.14%
2022/01/12	26.1	22.20	57.2	22.13	22.35	-31.1	9,075	-0.34%
2022/01/11	31	21.99	27.7	22.08	22.20	3.3	8,965	0.04%
2022/01/10	18	21.74	14.1	21.97	22.00	3.9	8,682	0.04%
2022/01/07	1	21.50	18.4	21.60	21.60	-17.4	8,566	-0.20%
2022/01/06	13	21.23	1	21.30	21.30	12	8,414	0.14%
2022/01/05	2	21.18	5	21.18	21.20	-3	8,343	-0.04%
2022/01/04	2	21.05	2.4	21.06	21.10	-0.4	8,421	0.00%
2022/01/03	7.2	21.10	0	0.00	21.05	7.2	8,416	0.09%
2021/12/30	5.5	21.20	17.2	21.24	21.20	-11.7	8,390	-0.14%
2021/12/29	0.1	21.15	2	21.23	21.25	-1.9	8,526	-0.02%
2021/12/28	2	20.95	7	21.11	21.15	-5	8,505	-0.06%
2021/12/27	0	0.00	1	20.95	20.95	-1	8,505	-0.01%
2021/12/24	3	20.85	1	20.95	20.95	2	8,742	0.02%
2021/12/23	2	20.85	0	0.00	20.95	2	8,790	0.02%
2021/12/22	5	20.90	0	0.00	20.85	5	8,956	0.06%
2021/12/21	0.7	20.86	0.6	20.90	20.90	0	9,031	0.00%
2021/12/20	10.5	20.80	0	0.00	20.80	10.5	9,052	0.12%
2021/12/16	0.6	20.90	0.5	20.87	20.80	0.1	9,053	0.00%
2021/12/15	14.4	20.82	0	0.00	20.80	14.4	9,468	0.15%
2021/12/14	20.8	20.86	1.2	20.86	20.95	19.6	9,842	0.20%
2021/12/13	5	21.05	8.1	21.10	21.05	-3.1	10,125	-0.03%
2021/12/10	5	21.06	7.3	21.03	21.00	-2.3	10,328	-0.02%
2021/12/09	4	20.90	5	21.00	21.00	-1	10,456	-0.01%
2021/12/08	2	20.80	0.1	20.90	20.90	1.9	10,635	0.02%
2021/12/07	1	20.60	3.1	20.65	20.80	-2.1	10,683	-0.02%
2021/12/06	0	20.70	0.1	20.85	20.70	-0.1	10,698	0.00%
2021/12/03	2	20.67	0.3	20.65	20.60	1.7	10,788	0.02%
2021/12/02	5.9	20.46	2	20.50	20.55	3.9	10,753	0.04%
2021/12/01	2	20.45	0	0.00	20.60	2	10,836	0.02%
2021/11/30	17	20.38	0	0.00	20.20	17	10,988	0.15%
2021/11/29	23	20.45	11	20.50	20.45	12	10,680	0.11%
2021/11/26	13	20.60	7	20.51	20.55	6	10,784	0.06%
2021/11/25	4	20.78	0	0.00	20.85	4	10,914	0.04%
2021/11/24	12	20.80	5	20.85	20.80	7	11,235	0.06%
2021/11/23	5	20.80	0	0.00	20.75	5	11,761	0.04%
2021/11/22	3.5	20.90	0	0.00	20.90	3.5	12,009	0.03%
2021/11/19	24.1	21.03	0.2	20.95	20.95	23.9	12,108	0.20%
2021/11/18	4.1	21.20	10.1	21.20	21.20	-6.1	12,194	-0.05%
2021/11/17	5	21.04	8	21.01	21.10	-3	12,132	-0.02%
2021/11/16	2	20.90	1.1	20.95	20.95	0.9	12,146	0.01%
2021/11/15	5	20.90	2	20.85	20.90	3	12,319	0.02%
2021/11/12	15	20.74	21.8	20.76	20.75	-6.8	12,284	-0.06%
2021/11/11	7	20.51	10	20.62	20.50	-3	12,409	-0.02%
2021/11/10	29.7	20.52	2	20.50	20.60	27.7	12,565	0.22%
2021/11/09	30	20.38	10	20.40	20.45	20.1	12,575	0.16%
2021/11/08	2	20.38	0	0.00	20.40	2	12,673	0.02%
2021/11/05	0	0.00	216	20.30	20.35	-216	12,833	-1.68%	大賣/鉅額交易
2021/11/04	3.1	20.32	1	20.30	20.30	2.1	12,860	0.02%
2021/11/03	1	20.35	0	0.00	20.40	1	12,953	0.01%
2021/11/02	1	20.35	1	20.45	20.45	0	13,079	0.00%
2021/11/01	10	20.40	0	0.00	20.35	10	13,153	0.08%
2021/10/28	1	20.30	0	0.00	20.40	1	13,083	0.01%
2021/10/27	4	20.40	11.3	20.45	20.35	-7.3	13,141	-0.06%
2021/10/26	0.1	20.35	24	20.42	20.50	-23.9	13,242	-0.18%
2021/10/25	4	20.30	0	0.00	20.35	4	13,196	0.03%
2021/10/22	1	20.35	0.4	20.40	20.30	0.6	13,305	0.00%
2021/10/21	0	0.00	26	20.40	20.35	-26	13,380	-0.19%
2021/10/20	0	0.00	42.7	20.28	20.35	-42.7	13,479	-0.32%
2021/10/19	45	20.29	9	20.30	20.25	36	13,555	0.27%
2021/10/18	20	20.26	10.6	20.32	20.30	9.4	13,762	0.07%
2021/10/15	0	0.00	2.2	20.15	20.20	-2.2	13,910	-0.02%
2021/10/14	0.1	20.15	0	0.00	20.05	0.1	13,957	0.00%
2021/10/13	1	20.10	0.1	20.16	20.10	0.9	14,078	0.01%
2021/10/12	25.5	20.02	1.6	20.11	20.10	23.9	14,197	0.17%
2021/10/08	4	20.15	2.1	20.23	20.15	1.9	14,142	0.01%
2021/10/07	0.1	20.30	21	20.30	20.30	-21	14,243	-0.15%
2021/10/06	31.4	20.15	1.5	20.18	20.20	29.9	14,303	0.21%
2021/10/04	1.1	20.25	1	20.15	20.20	0.1	14,455	0.00%
2021/10/01	7	20.14	1.3	20.16	20.25	5.7	14,398	0.04%
2021/09/30	0	0.00	50	20.40	20.40	-50	14,205	-0.35%
2021/09/29	11.1	20.24	1.1	20.31	20.35	10	14,165	0.07%
2021/09/28	3	20.40	2	20.40	20.45	1	14,079	0.01%
2021/09/27	6	20.51	1.1	20.61	20.55	4.9	14,037	0.03%
2021/09/24	0	0.00	1	20.50	20.55	-1	14,010	-0.01%
2021/09/23	0	0.00	21	20.38	20.45	-21	13,983	-0.15%
2021/09/22	30.5	20.09	53	20.09	20.15	-22.5	13,981	-0.16%
2021/09/17	13.9	20.54	15	20.58	20.50	-1.1	13,614	-0.01%
2021/09/16	25.1	20.52	62.5	20.59	20.55	-37.4	13,223	-0.28%
2021/09/15	18.9	21.13	9.1	21.11	21.10	9.8	12,919	0.08%
2021/09/14	7.4	21.10	34.3	21.13	21.15	-26.9	12,725	-0.21%
2021/09/13	2.1	21.05	19.4	21.03	21.05	-17.3	12,555	-0.14%
2021/09/10	7	20.93	35.1	20.94	20.95	-28.1	12,417	-0.23%
2021/09/09	1	20.80	2	20.85	20.80	-1	12,590	-0.01%
2021/09/08	2	20.95	18	20.91	20.90	-16	12,510	-0.13%
2021/09/07	1	20.85	1.8	20.87	20.90	-0.8	12,485	-0.01%
2021/09/06	1.2	20.91	17	20.98	20.95	-15.8	12,482	-0.13%
2021/09/03	0.2	20.85	9.2	20.91	20.95	-9	12,341	-0.07%
2021/09/02	4	20.54	0.3	20.50	20.65	3.7	12,183	0.03%
2021/09/01	2.4	20.68	1.1	20.60	20.60	1.4	12,052	0.01%
2021/08/31	1	20.60	8.1	20.83	20.90	-7.1	11,840	-0.06%
2021/08/30	7.1	20.51	17.7	20.56	20.70	-10.6	11,577	-0.09%
2021/08/27	1	20.45	53.1	20.37	20.45	-52.1	11,224	-0.46%
2021/08/26	0	0.00	16	19.94	19.95	-16	10,698	-0.15%
2021/08/25	1	19.85	8.8	19.82	19.90	-7.8	10,523	-0.07%
2021/08/24	0	19.60	20	19.66	19.80	-20	10,427	-0.19%
2021/08/23	8	19.55	0	19.60	19.50	8	10,279	0.08%
2021/08/20	1.1	19.50	0	19.50	19.60	1.1	10,324	0.01%
2021/08/19	6.1	19.49	0	0.00	19.50	6.1	10,540	0.06%
2021/08/17	0	0.00	18	19.66	19.75	-18	10,361	-0.17%
2021/08/16	8	19.54	6	19.58	19.60	2	10,193	0.02%
2021/08/13	3.1	19.68	0	0.00	19.70	3.1	10,051	0.03%
2021/08/12	1.1	19.70	12	19.76	19.80	-10.9	10,022	-0.11%
2021/08/11	2	19.77	8.1	19.75	19.80	-6.1	9,922	-0.06%
2021/08/10	4	19.61	0	0.00	19.65	4	9,839	0.04%
2021/08/09	9.1	19.63	2	19.75	19.75	7.1	10,120	0.07%
2021/08/06	5	19.69	3	19.70	19.70	2	10,091	0.02%
2021/08/05	0	19.60	0.1	19.57	19.70	-0.1	10,269	0.00%
2021/08/03	5	19.40	2	19.50	19.50	3	11,048	0.03%
2021/08/02	250	19.35	4.2	19.37	19.50	245.8	11,217	2.19%	大買/鉅額交易
2021/07/30	2	19.33	5	19.35	19.30	-3	11,201	-0.03%
2021/07/29	2	19.33	1	19.40	19.45	1	11,192	0.01%
2021/07/28	1	19.25	8	19.24	19.35	-7	11,299	-0.06%
2021/07/26	9	19.41	2	19.45	19.35	7	11,866	0.06%
2021/07/23	2.1	19.50	0.5	19.45	19.45	1.6	11,931	0.01%
2021/07/22	6	19.35	57	19.42	19.45	-51	12,126	-0.42%
2021/07/21	1.6	19.09	21.1	19.11	19.15	-19.6	12,493	-0.16%
2021/07/20	13	19.06	4.2	19.05	19.05	8.8	12,603	0.07%
2021/07/19	7.8	19.05	6	19.15	19.20	1.8	12,564	0.01%
2021/07/16	4.8	19.02	4.1	19.09	19.10	0.7	12,609	0.01%
2021/07/15	11	18.95	1.1	19.00	19.00	9.9	12,598	0.08%
2021/07/14	1	18.95	21	19.00	18.95	-20	12,695	-0.16%
2021/07/13	2	19.00	2.1	18.97	19.00	-0.1	12,744	0.00%
2021/07/12	29.3	18.89	7	18.94	18.80	22.3	12,765	0.17%
2021/07/09	3.5	18.50	16.8	18.55	18.65	-13.3	12,795	-0.10%
2021/07/08	14	18.60	9.1	18.58	18.60	4.9	12,882	0.04%
2021/07/07	1	18.55	1.2	18.47	18.60	-0.2	13,004	0.00%
2021/07/06	1	18.60	32.2	18.50	18.60	-31.2	13,095	-0.24%
2021/07/05	0	0.00	23.2	18.42	18.40	-23.2	13,124	-0.18%
2021/07/02	4	18.33	10.7	18.35	18.30	-6.7	13,086	-0.05%
2021/07/01	19	18.36	18.4	18.40	18.35	0.6	13,130	0.00%
2021/06/30	0	0.00	10	18.45	18.45	-10	13,210	-0.08%
2021/06/29	6	18.45	11	18.40	18.40	-5	13,254	-0.04%
2021/06/28	10	18.51	2.7	18.52	18.55	7.3	13,360	0.05%
2021/06/25	0	0.00	1.1	18.40	18.45	-1.1	13,526	-0.01%
2021/06/24	12	18.36	10	18.35	18.30	2	13,573	0.01%
2021/06/23	9	18.24	1	18.30	18.25	8	13,662	0.06%
2021/06/22	1	18.10	21.2	18.14	18.20	-20.2	13,625	-0.15%
2021/06/21	11.5	18.04	50	18.07	18.10	-38.5	13,658	-0.28%
2021/06/18	58	18.19	1	18.25	18.10	57	13,578	0.42%
2021/06/16	13	18.24	1	18.35	18.35	12	13,596	0.09%
2021/06/15	3	18.28	1	18.30	18.30	2	13,561	0.01%
2021/06/11	1	18.30	0.1	18.35	18.25	0.9	13,704	0.01%
2021/06/09	0.1	18.25	0	0.00	18.20	0.1	13,931	0.00%
2021/06/08	2	18.25	0	0.00	18.30	2	13,996	0.01%
2021/06/04	1	18.35	0	0.00	18.30	1	14,237	0.01%
2021/06/03	6	18.40	1.9	18.37	18.40	4.1	14,414	0.03%
2021/06/02	2.5	18.36	42.3	18.45	18.40	-39.8	14,503	-0.27%
2021/06/01	1	18.30	4.2	18.25	18.30	-3.2	14,492	-0.02%
2021/05/31	20	18.20	2	18.23	18.25	18	14,649	0.12%
2021/05/28	22.9	18.19	1	18.20	18.15	21.9	14,824	0.15%
2021/05/27	4.1	17.99	0	0.00	18.15	4.1	14,871	0.03%
2021/05/26	0	0.00	25	18.05	18.10	-25	14,865	-0.17%
2021/05/25	7	18.00	2	18.05	18.00	5	14,969	0.03%
2021/05/24	1	18.00	0	0.00	17.95	1	15,054	0.01%
2021/05/21	6	18.00	5	18.10	18.05	1	15,186	0.01%
2021/05/20	11	17.85	0	0.00	17.85	11	15,259	0.07%
2021/05/19	2.1	18.00	1	17.95	17.90	1.1	15,291	0.01%
2021/05/18	217	18.00	10.5	18.10	18.05	206.5	15,376	1.34%	大買/鉅額交易
2021/05/17	27.8	17.67	0	0.00	17.60	27.8	15,525	0.18%
2021/05/14	15	17.99	1.4	17.96	18.05	13.6	15,264	0.09%
2021/05/13	73.1	17.88	0	0.00	17.85	73.1	15,148	0.48%
2021/05/12	24.3	18.09	13	18.16	17.95	11.3	14,846	0.08%
2021/05/11	47.1	18.78	2	18.73	18.70	45.1	14,208	0.32%
2021/05/10	6.1	19.13	14	19.01	19.10	-7.9	14,073	-0.06%
2021/05/07	2	18.88	13	18.90	18.90	-11	14,200	-0.08%
2021/05/06	7	18.78	2	18.70	18.90	5	14,360	0.03%
2021/05/05	1	18.55	2	18.55	18.60	-1	14,349	-0.01%
2021/05/04	6	18.62	53	18.56	18.55	-47	14,263	-0.33%
2021/05/03	17.1	18.67	16.2	18.76	18.70	0.9	13,977	0.01%
2021/04/29	1	19.05	40	19.01	19.00	-39	13,824	-0.28%
2021/04/28	15.4	19.09	102	19.07	19.10	-86.6	13,688	-0.63%	大賣/
2021/04/27	25	19.24	25	19.25	19.25	0	13,701	0.00%
2021/04/26	0	0.00	30.4	19.58	19.80	-30.4	13,132	-0.23%
2021/04/23	6.4	19.40	28	19.41	19.45	-21.6	12,946	-0.17%
2021/04/22	8.4	19.45	15.2	19.46	19.50	-6.9	12,998	-0.05%
2021/04/21	6.4	19.48	0.1	19.50	19.45	6.3	12,883	0.05%
2021/04/20	12	19.49	75	19.54	19.65	-63	12,834	-0.49%
2021/04/19	14	19.41	21.3	19.39	19.50	-7.3	12,726	-0.06%
2021/04/16	8.5	19.20	1.1	19.25	19.25	7.4	12,615	0.06%
2021/04/15	9.1	19.18	40	19.27	19.20	-30.9	12,660	-0.24%
2021/04/14	17.3	18.99	9.3	18.95	19.00	7.9	12,435	0.06%
2021/04/13	10	18.85	40.3	18.79	18.80	-30.3	12,321	-0.25%
2021/04/12	38	18.53	17	18.54	18.60	21	12,221	0.17%
2021/04/09	3	18.58	0	0.00	18.55	3	12,179	0.02%
2021/04/08	0	0.00	11.2	18.66	18.65	-11.2	12,192	-0.09%
2021/04/07	6	18.66	5	18.71	18.75	1	12,406	0.01%
2021/04/06	1	18.70	15.3	18.74	18.70	-14.3	12,315	-0.12%
2021/04/01	9	18.68	7	18.66	18.65	2	12,249	0.02%
2021/03/31	8	18.64	19.1	18.63	18.65	-11.1	12,180	-0.09%
2021/03/30	1	18.60	11	18.54	18.60	-10	12,000	-0.08%
2021/03/29	3	18.43	34	18.42	18.45	-31	11,801	-0.26%
2021/03/26	10	18.36	2	18.35	18.35	8	11,753	0.07%
2021/03/25	1	18.35	1.9	18.32	18.35	-0.9	11,694	-0.01%
2021/03/24	8.5	18.21	0	0.00	18.25	8.5	11,846	0.07%
2021/03/23	3.3	18.20	6	18.25	18.20	-2.7	11,824	-0.02%
2021/03/22	11	18.22	7	18.21	18.20	4	11,895	0.03%
2021/03/19	11.4	18.19	10	18.20	18.30	1.4	11,924	0.01%
2021/03/18	6	18.37	0	0.00	18.35	6	11,716	0.05%
2021/03/17	11	18.40	0.5	18.40	18.40	10.5	11,720	0.09%
2021/03/16	9	18.55	26	18.55	18.55	-17	11,608	-0.15%
2021/03/15	4.5	18.36	2.1	18.38	18.35	2.4	11,566	0.02%
2021/03/12	25	18.21	6.2	18.26	18.35	18.8	11,730	0.16%
2021/03/11	3.1	18.33	6	18.38	18.30	-2.9	11,793	-0.02%
2021/03/10	4.2	18.22	250	18.25	18.30	-245.8	11,705	-2.10%	大賣/鉅額交易
2021/03/09	27	18.29	2	18.30	18.30	25	11,697	0.21%
2021/03/08	3	18.03	3	18.15	18.00	0	11,582	0.00%
2021/03/05	32	18.04	0	0.00	18.05	32	11,527	0.28%
2021/03/04	17	17.99	0	0.00	18.15	17	12,006	0.14%
2021/03/03	1	18.20	0	0.00	18.20	1	11,946	0.01%
2021/03/02	37	18.06	9.1	18.10	18.00	28	11,757	0.24%
2021/02/26	28	18.04	9	18.03	18.15	19	11,657	0.16%
2021/02/25	5	18.30	1	18.30	18.30	4	11,385	0.04%
2021/02/24	230	18.22	13	18.20	18.20	217	11,299	1.92%	大買/鉅額交易
2021/02/23	16	18.15	3	18.12	18.15	13	11,252	0.12%
2021/02/22	6	17.95	29	17.98	17.90	-23	11,144	-0.21%
2021/02/19	10	17.85	0	0.00	17.90	10	11,139	0.09%
2021/02/18	2.9	17.93	19	17.94	17.90	-16.1	11,114	-0.14%
2021/02/17	4	17.75	8	17.66	17.80	-4	11,076	-0.04%
2021/02/05	2.7	17.48	0	0.00	17.45	2.7	10,857	0.03%
2021/02/04	8.1	17.40	6	17.35	17.40	2.1	10,894	0.02%
2021/02/03	102	17.30	0	0.00	17.40	102	11,101	0.92%	大買/鉅額交易
2021/02/02	16.6	17.32	1	17.35	17.25	15.6	11,225	0.14%
2021/02/01	11	17.35	0	0.00	17.20	11	11,234	0.10%
2021/01/29	15	17.22	1	17.20	17.15	14	11,168	0.13%
2021/01/28	8	17.32	0.1	17.40	17.30	7.9	10,905	0.07%
2021/01/27	17	17.44	0	0.00	17.40	17	10,698	0.16%
2021/01/26	7	17.46	0	0.00	17.45	7	10,625	0.07%
2021/01/25	2	17.45	12.7	17.51	17.50	-10.7	10,620	-0.10%
2021/01/22	20	17.49	51	17.52	17.45	-31	10,667	-0.29%
2021/01/21	18	17.68	6.1	17.63	17.60	11.9	10,581	0.11%
2021/01/20	35.2	17.70	10	17.75	17.60	25.2	10,516	0.24%
2021/01/19	0	17.95	10	17.90	17.90	-10	10,212	-0.10%
2021/01/18	8	17.88	6.7	17.93	17.90	1.3	10,180	0.01%
2021/01/15	13	18.01	164	18.15	17.95	-151	10,097	-1.50%	大賣/鉅額交易
2021/01/14	1	18.15	16	18.20	18.15	-15	10,015	-0.15%
2021/01/13	1	18.20	0	18.15	18.15	1	10,011	0.01%
2021/01/12	10	18.11	0	0.00	18.05	10	10,006	0.10%
2021/01/11	104	18.20	4	18.25	18.30	100	9,971	1.00%	大買/
2021/01/08	4	18.20	10.4	18.23	18.30	-6.4	9,947	-0.06%
2021/01/07	2.3	18.09	20	18.05	18.10	-17.7	9,772	-0.18%
2021/01/06	20.1	18.05	14.1	18.11	18.00	6	9,778	0.06%
2021/01/05	3	18.12	61.2	18.15	18.20	-58.2	9,749	-0.60%
2021/01/04	0	0.00	2	18.20	18.15	-2	9,757	-0.02%
2020/12/31	10	18.30	1	18.25	18.25	9	9,683	0.09%
2020/12/30	11.5	18.12	3.7	18.28	18.35	7.8	9,616	0.08%
2020/12/29	13	17.90	2.3	17.92	17.95	10.7	9,377	0.11%
2020/12/28	0	0.00	8	17.93	17.95	-8	9,414	-0.08%
2020/12/25	9	17.85	3	17.89	17.90	6	9,421	0.06%
2020/12/24	13	17.77	1.2	17.76	17.75	11.8	9,443	0.13%
2020/12/23	3	17.70	0.2	17.80	17.70	2.8	9,477	0.03%
2020/12/22	10.4	17.82	12	17.85	17.75	-1.6	9,566	-0.02%
2020/12/21	4	17.73	20	17.75	17.95	-16	9,821	-0.16%
2020/12/18	5.5	17.68	10	17.85	17.65	-4.5	9,876	-0.05%
2020/12/17	4	17.76	0	0.00	17.80	4	9,776	0.04%
2020/12/16	0.1	17.85	1	17.80	17.85	-0.9	9,787	-0.01%
2020/12/15	12.4	17.63	0	0.00	17.65	12.4	9,774	0.13%
2020/12/14	2	17.80	60.2	17.75	17.75	-58.2	9,665	-0.60%
2020/12/11	20	17.79	0	0.00	17.75	20	9,673	0.21%
2020/12/10	13	17.73	3	17.75	17.70	10	9,566	0.10%
2020/12/09	32	17.69	0.7	17.70	17.70	31.3	9,546	0.33%
2020/12/08	31	17.90	3.1	17.85	17.80	27.9	9,439	0.30%
2020/12/07	12	18.07	14	18.10	18.10	-2	9,191	-0.02%
2020/12/04	4	18.19	3	18.15	18.20	1	9,112	0.01%
2020/12/03	12	18.03	2	18.05	18.05	10	9,059	0.11%
2020/12/02	11.1	18.04	10	18.05	18.10	1.1	9,028	0.01%
2020/12/01	8	18.09	0	18.20	18.15	8	9,127	0.09%
2020/11/30	19.7	18.14	60.2	18.10	18.15	-40.5	9,133	-0.44%
2020/11/27	8	18.17	0	0.00	18.25	8	8,684	0.09%
2020/11/26	1.3	18.21	1	18.35	18.35	0.3	8,699	0.00%
2020/11/25	3	18.25	0.4	18.30	18.25	2.6	8,971	0.03%
2020/11/24	1	18.25	1	18.20	18.25	0	8,954	0.00%
2020/11/23	2	18.40	4.5	18.43	18.40	-2.5	8,948	-0.03%
2020/11/20	2	18.35	5	18.35	18.40	-3	8,892	-0.03%
2020/11/19	8	18.50	7.1	18.58	18.55	0.9	8,887	0.01%
2020/11/18	5	18.52	2.1	18.60	18.60	2.9	8,887	0.03%
2020/11/17	1.1	18.40	9	18.49	18.50	-7.9	8,824	-0.09%
2020/11/16	0	0.00	9	18.46	18.50	-9	9,026	-0.10%
2020/11/13	1.6	18.22	24.3	18.25	18.30	-22.8	9,039	-0.25%
2020/11/12	5	18.33	4	18.25	18.30	1	9,077	0.01%
2020/11/11	51	18.45	41.2	18.47	18.60	9.8	9,078	0.11%
2020/11/10	9	18.09	43.1	18.07	18.15	-34.1	8,999	-0.38%
2020/11/09	0	0.00	51	17.95	17.95	-51	9,418	-0.54%
2020/11/06	1	17.60	11	17.70	17.70	-10	9,719	-0.10%
2020/11/05	11	17.55	10	17.65	17.65	1	10,049	0.01%
2020/11/04	2	17.45	21.1	17.45	17.50	-19.1	10,219	-0.19%
2020/11/03	3	17.42	9.1	17.48	17.55	-6.1	10,329	-0.06%
2020/11/02	27	17.28	3	17.27	17.45	24	10,413	0.23%
2020/10/30	18	17.22	0	0.00	17.20	18	10,425	0.17%
2020/10/29	30.8	17.30	0	0.00	17.25	30.8	10,416	0.30%
2020/10/28	6.9	17.45	0.4	17.50	17.45	6.5	10,413	0.06%
2020/10/27	0	0.00	40	17.44	17.45	-40	10,478	-0.38%
2020/10/26	4	17.55	1	17.50	17.50	3	10,548	0.03%
2020/10/23	6	17.42	6	17.50	17.40	0	10,651	0.00%
2020/10/22	4	17.34	0	0.00	17.45	4	10,777	0.04%
2020/10/21	4	17.39	1	17.35	17.30	3	10,929	0.03%
2020/10/20	9.4	17.35	0	0.00	17.40	9.4	10,978	0.09%
2020/10/19	2	17.48	5	17.50	17.40	-3	10,950	-0.03%
2020/10/16	22	17.46	0	0.00	17.40	22	10,964	0.20%
2020/10/15	8	17.51	0	0.00	17.50	8	10,986	0.07%
2020/10/14	3.4	17.58	0	0.00	17.55	3.4	11,015	0.03%
2020/10/13	29	17.58	0	0.00	17.55	29	10,979	0.26%
2020/10/12	3	17.78	0	0.00	17.80	3	10,960	0.03%
2020/10/08	68	17.75	13	17.80	17.80	55	11,029	0.50%
2020/10/07	4	17.85	4.2	17.85	17.80	-0.2	11,093	0.00%
2020/10/06	2	17.83	0.6	18.00	17.90	1.4	11,200	0.01%
2020/10/05	12	17.76	6.1	17.81	17.75	5.9	11,246	0.05%
2020/09/30	11.3	17.80	0	0.00	17.65	11.3	11,276	0.10%
2020/09/29	11.9	17.80	0	0.00	17.70	11.9	11,284	0.11%
2020/09/28	3.9	17.76	2	17.75	17.75	1.9	11,378	0.02%
2020/09/25	16.1	17.54	13	17.55	17.50	3.1	11,471	0.03%
2020/09/24	83.1	17.31	1.7	17.31	17.25	81.3	11,389	0.71%
2020/09/23	23	17.67	14.2	17.65	17.70	8.8	11,189	0.08%
2020/09/22	6	17.83	63	17.85	17.80	-57	11,077	-0.51%
2020/09/21	3	17.95	0	0.00	17.95	3	11,089	0.03%
2020/09/18	6	18.05	9.5	18.14	18.15	-3.5	11,113	-0.03%
2020/09/17	20	18.04	0	0.00	18.00	20	11,057	0.18%
2020/09/16	8	18.08	0.1	18.25	18.15	7.9	11,101	0.07%
2020/09/15	32	18.05	0.4	18.25	18.15	31.6	11,089	0.28%
2020/09/14	5.3	17.98	8	18.02	18.10	-2.7	11,297	-0.02%
2020/09/11	6.4	17.96	11.7	18.00	18.10	-5.4	11,344	-0.05%
2020/09/10	3	17.95	0	0.00	18.05	3	11,362	0.03%
2020/09/09	7	17.93	0	0.00	18.00	7	11,490	0.06%
2020/09/08	1	18.00	51	18.07	18.10	-50	11,601	-0.43%
2020/09/07	12	17.99	5	17.85	18.00	7	11,831	0.06%
2020/09/04	25	17.89	6	17.93	17.80	19	11,982	0.16%
2020/09/03	2	18.03	0	0.00	18.00	2	11,939	0.02%
2020/09/02	30	18.02	0	0.00	18.00	30	11,980	0.25%
2020/09/01	19.1	18.08	0	0.00	18.05	19.1	11,996	0.16%
2020/08/31	23	18.29	1	18.50	18.05	22	11,938	0.18%
2020/08/28	4	18.38	5	18.35	18.45	-1	11,760	-0.01%
2020/08/27	9.1	18.42	8	18.41	18.40	1.1	11,945	0.01%
2020/08/26	6.9	18.46	15.1	18.45	18.50	-8.2	11,945	-0.07%
2020/08/25	12	18.54	0	0.00	18.45	12	12,090	0.10%
2020/08/24	22.5	18.50	4	18.50	18.40	18.5	12,362	0.15%
2020/08/21	10	18.53	18	18.54	18.60	-8	12,414	-0.06%
2020/08/20	31.5	18.58	18	18.63	18.45	13.5	12,423	0.11%
2020/08/19	23.4	18.85	14	18.85	18.80	9.4	12,273	0.08%
2020/08/18	5	18.82	5	18.90	18.90	0	12,200	0.00%
2020/08/17	26.4	18.79	10	18.85	18.80	16.4	12,283	0.13%
2020/08/14	23	18.84	7	18.93	18.80	16	12,268	0.13%
2020/08/13	44	18.88	14	18.75	18.95	30	12,163	0.25%
2020/08/12	31	20.10	8	20.12	20.15	23	11,672	0.20%
2020/08/11	21	20.18	4	20.13	20.15	17	11,323	0.15%
2020/08/10	20	20.30	5	20.25	20.30	15	11,058	0.14%
2020/08/07	101	20.40	2	20.40	20.40	99	10,928	0.91%	大買/
2020/08/06	21.1	20.28	2	20.35	20.40	19.1	10,860	0.18%
2020/08/05	15	20.03	6	20.10	20.15	9	10,867	0.08%
2020/08/04	9	20.05	12.8	20.10	20.00	-3.8	10,947	-0.03%
2020/08/03	3	20.08	5	20.00	20.00	-2	10,886	-0.02%
2020/07/30	2.6	20.15	7	20.10	20.15	-4.4	10,800	-0.04%
2020/07/29	8	20.08	0	0.00	20.00	8	10,778	0.07%
2020/07/28	10	19.89	0	0.00	19.95	10	10,876	0.09%
2020/07/27	8	19.89	4	19.90	19.85	4	11,090	0.04%
2020/07/24	3	20.00	0	0.00	20.00	3	11,168	0.03%
2020/07/23	2	20.13	4.2	20.10	20.15	-2.2	11,310	-0.02%
2020/07/22	7	20.15	11	20.15	20.20	-4	11,440	-0.03%
2020/07/21	1	20.10	36	20.15	20.20	-35	11,520	-0.30%
2020/07/20	0	0.00	31	20.12	20.05	-31	11,536	-0.27%
2020/07/17	0	0.00	1.2	20.10	20.10	-1.2	11,630	-0.01%
2020/07/16	0.1	20.15	0	0.00	20.05	0.1	11,941	0.00%
2020/07/14	22	20.05	6	20.05	20.05	16	12,057	0.13%
2020/07/13	4	20.05	34	20.10	20.05	-30	12,172	-0.25%
2020/07/10	1	20.05	2	20.10	20.15	-1	12,355	-0.01%
2020/07/09	2	20.20	0	0.00	20.20	2	12,516	0.02%
2020/07/08	0	0.00	1	20.30	20.35	-1	12,750	-0.01%
2020/07/07	3	20.35	5	20.25	20.35	-2	12,910	-0.02%
2020/07/06	0	0.00	2	20.50	20.50	-2	12,931	-0.02%
2020/07/03	0	0.00	26	20.19	20.15	-26	12,943	-0.20%
2020/07/02	7	20.10	1	20.05	20.10	6	13,072	0.05%
2020/07/01	0	0.00	1	20.10	20.05	-1	13,325	-0.01%
2020/06/30	3	19.95	1	19.95	20.00	2	13,492	0.01%
2020/06/29	5	19.83	0	0.00	19.90	5	13,603	0.04%
2020/06/24	8	20.02	2	20.00	19.90	6	13,766	0.04%
2020/06/22	4	19.80	3	19.80	19.90	1	14,208	0.01%
2020/06/19	9	19.80	0.7	19.90	19.80	8.3	14,771	0.06%
2020/06/18	23	19.90	2	19.85	19.90	21	14,923	0.14%
2020/06/17	3.6	19.95	26	20.01	20.10	-22.4	15,146	-0.15%
2020/06/16	0	0.00	53	19.90	19.95	-53	15,907	-0.33%
2020/06/15	10	19.72	0	0.00	19.70	10	16,606	0.06%
2020/06/12	36	19.72	120	19.70	19.80	-84	17,069	-0.49%	大賣/
2020/06/11	26.2	20.21	30.3	20.30	20.05	-4.1	17,638	-0.02%
2020/06/10	2.1	20.33	6	20.39	20.40	-3.9	17,954	-0.02%
2020/06/09	143	20.25	8	20.30	20.35	135	18,635	0.72%	大買/鉅額交易
2020/06/08	10	20.29	2.1	20.35	20.35	7.9	19,268	0.04%
2020/06/05	15	20.18	1	20.25	20.20	14	19,397	0.07%
2020/06/04	17	20.30	1	20.35	20.25	16	19,814	0.08%
2020/06/03	13	20.21	19	20.24	20.30	-6	20,194	-0.03%
2020/06/02	5.1	19.78	1.1	19.81	19.90	3.9	20,134	0.02%
2020/06/01	8.3	19.70	4	19.76	19.65	4.3	20,134	0.02%
2020/05/29	4	19.41	10	19.45	19.45	-6	20,023	-0.03%
2020/05/28	7	19.44	24	19.40	19.50	-17	19,771	-0.09%
2020/05/27	2	19.45	22.8	19.46	19.50	-20.8	20,080	-0.10%
2020/05/26	4.1	19.45	34.1	19.45	19.40	-30	20,220	-0.15%
2020/05/25	23	19.18	0	0.00	19.20	23	20,268	0.11%
2020/05/22	29	19.17	0	0.00	19.10	29	20,435	0.14%
2020/05/21	2	19.40	0.5	19.50	19.40	1.5	20,539	0.01%
2020/05/20	5	19.30	92	19.39	19.40	-87	20,653	-0.42%
2020/05/19	5	19.23	2.1	19.25	19.30	2.9	20,766	0.01%
2020/05/18	4	19.01	10	19.10	19.00	-6	20,864	-0.03%
2020/05/15	4	19.05	1	19.05	19.00	3	20,810	0.01%
2020/05/14	13.5	19.10	0	0.00	19.05	13.5	20,703	0.07%
2020/05/13	23	19.20	17	19.20	19.20	6	20,668	0.03%
2020/05/12	78	19.21	10	19.15	19.15	68	20,684	0.33%
2020/05/11	155	19.35	1	19.50	19.35	154	20,613	0.75%	大買/鉅額交易
2020/05/08	13	19.13	3	19.10	19.05	10	20,489	0.05%
2020/05/07	1	19.00	0.8	19.05	18.95	0.2	20,559	0.00%
2020/05/06	2	18.98	0	0.00	18.95	2	20,609	0.01%
2020/05/05	28	19.07	0	0.00	19.05	28	20,639	0.14%
2020/05/04	28	18.98	20.5	18.96	19.00	7.5	20,717	0.04%
2020/04/30	15	19.36	11	19.45	19.45	4	20,655	0.02%
2020/04/29	32	19.17	6	19.27	19.20	26	20,648	0.13%
2020/04/28	13	18.85	20	18.83	18.90	-7	20,607	-0.03%
2020/04/27	3	18.30	1	18.30	18.35	2	21,054	0.01%
2020/04/24	3	18.12	1	18.15	18.05	2	21,010	0.01%
2020/04/23	3	18.08	1	18.05	18.05	2	20,911	0.01%
2020/04/22	1	17.90	0	0.00	18.05	1	20,838	0.00%
2020/04/21	35	18.15	0	0.00	18.05	35	20,752	0.17%
2020/04/20	55	18.58	2	18.60	18.55	53	20,477	0.26%
2020/04/17	2	18.80	14.1	19.00	18.65	-12.1	20,474	-0.06%
2020/04/16	25	18.58	23	18.57	18.60	2	20,299	0.01%
2020/04/15	5	18.70	19	18.82	18.90	-14	20,134	-0.07%
2020/04/14	1	18.15	11	18.40	18.50	-10	19,874	-0.05%
2020/04/13	48	18.19	6.2	18.16	18.15	41.8	19,681	0.21%
2020/04/10	41	18.57	54	18.59	18.70	-13	19,420	-0.07%
2020/04/09	3	18.38	0	0.00	18.35	3	19,230	0.02%
2020/04/08	6	18.25	0	0.00	18.30	6	19,084	0.03%
2020/04/07	8	18.04	0	0.00	18.10	8	18,940	0.04%
2020/04/06	6	17.65	2	17.80	17.95	4	18,833	0.02%
2020/04/01	13	17.83	35	17.90	17.80	-22	18,499	-0.12%
2020/03/31	7	18.03	10	18.05	18.05	-3	18,287	-0.02%
2020/03/30	4	17.71	0	0.00	18.05	4	18,042	0.02%
2020/03/27	69.2	18.33	32.7	18.27	18.10	36.5	17,787	0.21%
2020/03/26	3	17.87	1	17.80	18.00	2	17,500	0.01%
2020/03/25	51	17.88	11	17.95	17.95	40	17,513	0.23%
2020/03/24	207	17.85	82	17.71	17.50	125	16,969	0.74%	大買/鉅額交易
2020/03/23	9.3	16.98	18	17.01	17.00	-8.7	16,761	-0.05%
2020/03/20	29.7	17.18	25.1	17.31	17.65	4.6	16,517	0.03%
2020/03/19	106.6	16.53	18	16.54	16.15	88.6	15,734	0.56%	大買/
2020/03/18	80	17.49	11	17.45	17.50	69	14,982	0.46%
2020/03/17	153.1	17.92	55.9	17.98	17.85	97.2	14,459	0.67%	大買/
2020/03/16	77.5	19.22	13	19.03	18.75	64.5	13,625	0.47%
2020/03/13	63.1	18.82	58.6	19.12	19.55	4.5	13,086	0.03%
2020/03/12	93	20.05	32	20.12	20.00	61	12,287	0.50%
2020/03/11	38	20.81	6	20.77	20.75	32	11,610	0.28%
2020/03/10	35.1	20.66	61	20.64	20.90	-25.9	11,333	-0.23%
2020/03/09	57	21.10	0	0.00	21.05	57	10,878	0.52%
2020/03/06	19.2	21.45	4	21.40	21.40	15.2	10,379	0.15%
2020/03/05	0	0.00	15	21.58	21.65	-15	10,227	-0.15%
2020/03/04	1	21.45	21.5	21.43	21.50	-20.5	10,210	-0.20%
2020/03/03	77	21.45	6	21.45	21.45	71	10,137	0.70%
2020/03/02	19	21.28	64	21.30	21.25	-45	10,019	-0.45%
2020/02/27	12.3	21.53	23	21.55	21.55	-10.7	10,055	-0.11%
2020/02/26	7.9	21.57	0	0.00	21.55	7.9	9,910	0.08%
2020/02/25	31.1	21.60	4	21.61	21.65	27.1	9,729	0.28%
2020/02/24	30	21.72	1.3	21.73	21.70	28.7	9,605	0.30%
2020/02/21	10	21.95	2	21.90	21.90	8	9,320	0.09%
2020/02/20	21	22.12	0	0.00	22.10	21	9,135	0.23%
2020/02/19	1	21.95	5	22.10	22.15	-4	8,980	-0.04%
2020/02/18	5.1	21.83	9	21.80	21.90	-3.9	8,824	-0.04%
2020/02/17	4	21.79	0	0.00	21.85	4	8,926	0.04%
2020/02/13	2	21.83	0	0.00	21.85	2	8,991	0.02%
2020/02/12	6	21.82	0	0.00	21.80	6	9,133	0.07%
2020/02/11	5.1	21.78	0	0.00	21.75	5.1	9,100	0.06%
2020/02/10	16	21.72	97	21.69	21.75	-81	9,110	-0.89%
2020/02/07	1	21.80	0	0.00	21.80	1	9,049	0.01%
2020/02/06	17	21.95	25	21.95	21.90	-8	9,067	-0.09%
2020/02/05	2	21.60	2	21.80	21.75	0	9,015	0.00%
2020/02/04	3	21.60	0	0.00	21.60	3	8,980	0.03%
2020/02/03	24	21.33	5	21.28	21.40	19	9,020	0.21%
2020/01/31	37	21.67	13	21.75	21.65	24	8,818	0.27%
2020/01/30	98	21.75	1	21.75	21.50	97	8,640	1.12%
2020/01/20	3	22.48	11	22.45	22.45	-8	7,973	-0.10%
2020/01/17	5.6	22.26	0	0.00	22.30	5.6	7,876	0.07%
2020/01/16	4.3	22.21	0	0.00	22.20	4.3	7,915	0.05%
2020/01/15	2	22.20	0	0.00	22.25	2	7,924	0.03%
2020/01/14	15	22.25	2	22.25	22.30	13	7,920	0.16%
2020/01/13	12	22.14	2	22.15	22.20	10	7,889	0.13%
2020/01/10	0	0.00	5	21.98	22.00	-5	7,800	-0.06%
2020/01/09	2	21.90	0	0.00	21.90	2	7,784	0.03%
2020/01/08	17	21.85	3	21.85	21.80	14	7,815	0.18%
2020/01/06	10	21.93	0	0.00	21.90	10	7,792	0.13%
2020/01/03	3	22.00	0	0.00	22.05	3	7,834	0.04%
2019/12/31	2	22.00	0	0.00	22.00	2	7,849	0.03%
2019/12/30	2	22.08	0	0.00	22.10	2	7,829	0.03%
2019/12/27	0	0.00	1	22.05	22.10	-1	7,820	-0.01%
2019/12/24	5.6	21.97	0	0.00	21.95	5.6	8,136	0.07%
2019/12/23	2	22.03	0	0.00	22.05	2	8,179	0.02%
2019/12/20	11.1	21.93	5	22.15	21.85	6.1	8,199	0.07%
2019/12/19	5	22.10	30	22.13	22.20	-25	7,982	-0.31%
2019/12/18	13.1	22.03	8.1	21.97	22.20	4.9	7,992	0.06%
2019/12/17	1	21.80	2	21.90	21.95	-1	8,077	-0.01%
2019/12/16	4	21.81	4	21.85	21.80	0	8,078	0.00%
2019/12/13	2	21.90	0	0.00	21.85	2	8,162	0.02%
2019/12/12	2	21.80	0	0.00	21.75	2	8,200	0.02%
2019/12/11	2.1	21.65	0	0.00	21.75	2.1	8,213	0.02%
2019/12/10	8	21.68	0	0.00	21.65	8	8,385	0.10%
2019/12/09	0	0.00	1	21.65	21.75	-1	8,565	-0.01%
2019/12/06	10	21.64	0	0.00	21.60	10	8,696	0.11%
2019/12/05	3	21.72	0	0.00	21.70	3	8,719	0.03%
2019/12/04	4	21.66	1	21.70	21.75	3	8,783	0.03%
2019/12/03	0	0.00	3	21.70	21.75	-3	8,850	-0.03%
2019/12/02	7	21.65	0	0.00	21.70	7	8,940	0.08%
2019/11/29	51	21.70	0	0.00	21.70	51	8,940	0.57%
2019/11/27	0	0.00	19	21.85	21.95	-19	9,056	-0.21%
2019/11/26	0	0.00	138	21.95	21.75	-138	9,130	-1.51%	大賣/鉅額交易
2019/11/25	0	0.00	13	21.81	21.90	-13	8,720	-0.15%
2019/11/22	4	21.75	0	0.00	21.75	4	8,910	0.04%
2019/11/21	15	21.70	12	21.70	21.70	3	9,034	0.03%
2019/11/20	8	21.85	5	21.85	21.90	3	8,972	0.03%
2019/11/19	2	21.73	5	21.85	21.90	-3	9,012	-0.03%
2019/11/18	1	21.80	3	21.83	21.90	-2	9,096	-0.02%
2019/11/14	33	21.62	3	21.60	21.60	30	9,331	0.32%
2019/11/13	1	21.80	0	0.00	21.80	1	9,501	0.01%
2019/11/12	3.2	21.91	16.5	21.96	22.00	-13.3	10,102	-0.13%
2019/11/11	20.6	21.90	126.5	21.98	22.00	-105.8	10,672	-0.99%	大賣/鉅額交易
2019/11/08	10	22.25	0	0.00	22.30	10	10,799	0.09%
2019/11/07	0	0.00	22	22.33	22.35	-22	11,049	-0.20%
2019/11/06	12	22.30	9.1	22.29	22.40	2.9	11,094	0.03%
2019/11/05	5	22.10	0	0.00	22.30	5	11,250	0.04%
2019/11/04	15	22.16	5	22.10	22.20	10	11,384	0.09%
2019/11/01	4	21.85	11	21.95	22.05	-7	11,523	-0.06%
2019/10/31	1.5	21.97	32	21.88	21.90	-30.5	11,689	-0.26%
2019/10/30	2	21.60	8.7	21.77	21.80	-6.7	11,664	-0.06%
2019/10/29	2	21.55	5	21.60	21.60	-3	11,879	-0.03%
2019/10/28	20.6	21.53	10	21.50	21.55	10.6	12,030	0.09%
2019/10/25	10	21.40	0	0.00	21.50	10	12,094	0.08%
2019/10/24	5	21.30	3	21.33	21.45	2	12,163	0.02%
2019/10/23	3.5	21.29	0.6	21.35	21.30	2.9	12,290	0.02%
2019/10/22	0.6	21.35	0	0.00	21.35	0.6	12,355	0.01%
2019/10/21	2	21.30	1.1	21.21	21.30	0.9	12,387	0.01%
2019/10/18	0	0.00	1	21.25	21.20	-1	12,427	-0.01%
2019/10/17	12	21.19	10	21.30	21.30	2	12,495	0.02%
2019/10/16	3.2	21.20	0	0.00	21.25	3.2	12,497	0.03%
2019/10/15	2	21.15	0	0.00	21.20	2	12,529	0.02%
2019/10/14	4	21.18	13	21.12	21.20	-9	12,570	-0.07%
2019/10/09	6.7	21.02	1	21.05	21.10	5.7	12,596	0.05%
2019/10/08	9	21.10	7	21.05	21.20	2	12,633	0.02%
2019/10/07	5	21.05	5.2	21.00	21.10	-0.2	12,751	0.00%
2019/10/04	2	21.03	1	21.00	21.10	1	12,932	0.01%
2019/10/03	4	21.05	0	0.00	21.05	4	12,971	0.03%
2019/10/02	2	21.30	10	21.30	21.20	-8	12,951	-0.06%
2019/10/01	0.1	21.30	10.6	21.25	21.30	-10.5	12,897	-0.08%
2019/09/27	6.8	21.01	0	0.00	20.95	6.8	12,776	0.05%
2019/09/26	2.7	21.13	1.5	21.10	21.15	1.2	12,765	0.01%
2019/09/25	1.8	21.17	0.1	21.20	21.15	1.7	12,843	0.01%
2019/09/24	9	21.12	0.1	21.25	21.20	8.9	12,877	0.07%
2019/09/23	5	21.18	2	21.23	21.25	3	12,895	0.02%
2019/09/20	9	21.16	1	21.15	21.25	8	12,970	0.06%
2019/09/19	7	21.16	1.2	21.25	21.20	5.8	12,766	0.05%
2019/09/18	2.7	21.23	15	21.22	21.20	-12.3	12,728	-0.10%
2019/09/17	2	20.95	14	21.04	21.10	-12	12,648	-0.09%
2019/09/16	9	20.90	4	20.94	20.95	5	12,747	0.04%
2019/09/12	2.4	21.00	11.6	21.00	20.95	-9.2	12,772	-0.07%
2019/09/11	8	20.80	8	20.88	20.95	0	12,872	0.00%
2019/09/10	11	20.65	9	20.74	20.85	2	12,801	0.02%
2019/09/09	35	20.44	0	0.00	20.50	35	12,754	0.27%
2019/09/06	8	20.26	1	20.30	20.30	7	12,782	0.05%
2019/09/05	0	0.00	5.1	20.10	20.15	-5.1	12,841	-0.04%
2019/09/04	7	19.95	0	0.00	20.00	7	13,162	0.05%
2019/09/03	4	19.95	0	0.00	19.90	4	13,435	0.03%
2019/09/02	4	19.90	26	19.90	20.00	-22	13,540	-0.16%
2019/08/29	5	19.60	0	0.00	19.70	5	13,587	0.04%
2019/08/28	4	19.69	1	19.75	19.65	3	13,623	0.02%
2019/08/27	2	19.65	0	0.00	19.75	2	13,695	0.01%
2019/08/26	14	19.69	1	19.70	19.65	13	13,660	0.10%
2019/08/23	0.6	19.95	0	0.00	19.90	0.6	13,694	0.00%
2019/08/22	6	19.90	1	19.90	19.90	5	13,762	0.04%
2019/08/21	11.4	19.83	0	0.00	19.85	11.4	14,122	0.08%
2019/08/20	2	19.88	10	19.95	19.95	-8	14,070	-0.06%
2019/08/19	11	19.87	11	19.86	19.95	0	14,005	0.00%
2019/08/16	11	19.67	2	19.55	19.85	9	13,875	0.06%
2019/08/15	106	19.60	0	0.00	19.65	106	13,621	0.78%	大買/鉅額交易
2019/08/14	28.1	21.42	12	21.44	21.50	16.1	13,136	0.12%
2019/08/13	33.1	21.25	6.1	21.31	21.20	27	12,625	0.21%
2019/08/12	23	21.40	2.2	21.36	21.40	20.8	12,379	0.17%
2019/08/08	11	21.25	0	0.00	21.35	11	12,229	0.09%
2019/08/07	7	21.25	0	0.00	21.25	7	12,227	0.06%
2019/08/06	22	21.09	0	0.00	21.20	22	12,198	0.18%
2019/08/05	10	21.30	1	21.40	21.30	9	12,044	0.07%
2019/08/02	8.1	21.37	27	21.33	21.35	-18.9	11,943	-0.16%
2019/08/01	34	21.68	0	0.00	21.60	34	11,832	0.29%
2019/07/31	14	21.85	0	0.00	21.95	14	11,746	0.12%
2019/07/30	21	21.85	12	21.90	21.85	9	11,457	0.08%
2019/07/29	48	21.70	10	21.70	21.70	38	11,429	0.33%
2019/07/26	9	21.71	1	21.70	21.70	8	11,397	0.07%
2019/07/25	1	21.65	9	21.59	21.70	-8	11,489	-0.07%
2019/07/24	38	21.44	0	0.00	21.45	38	11,645	0.33%
2019/07/23	9	21.40	0	0.00	21.40	9	11,654	0.08%
2019/07/22	2	21.43	16	21.40	21.40	-14	11,606	-0.12%
2019/07/19	6	21.33	0	0.00	21.35	6	11,637	0.05%
2019/07/18	1	21.25	1	21.35	21.30	0	11,666	0.00%
2019/07/17	3	21.15	0	0.00	21.30	3	11,652	0.03%
2019/07/16	6	21.15	5	21.15	21.20	1	11,570	0.01%
2019/07/15	5	21.15	0	0.00	21.20	5	11,519	0.04%
2019/07/12	0.6	21.20	27	21.23	21.20	-26.4	11,468	-0.23%
2019/07/11	3	21.12	5	21.16	21.20	-2	11,363	-0.02%
2019/07/10	6	20.90	0	0.00	21.00	6	11,190	0.05%
2019/07/09	3	20.85	0	0.00	20.85	3	11,054	0.03%
2019/07/08	2	20.85	20	20.90	20.90	-18	11,069	-0.16%
2019/07/05	2	20.85	4	20.89	20.90	-2	11,100	-0.02%
2019/07/04	1	20.75	0	0.00	20.90	1	11,132	0.01%
2019/07/03	3	20.70	0.3	20.80	20.80	2.7	11,133	0.02%
2019/07/02	12	20.76	0	0.00	20.80	12	11,116	0.11%
2019/07/01	23	20.81	0	0.00	20.75	23	11,019	0.21%
2019/06/28	1	20.90	2	20.95	20.85	-1	10,919	-0.01%
2019/06/27	0	0.00	11	20.98	21.00	-11	10,963	-0.10%
2019/06/26	9	20.87	0	0.00	20.80	9	10,968	0.08%
2019/06/25	6	20.89	1	20.90	20.95	5	10,949	0.05%
2019/06/24	1	20.80	0.1	20.95	20.95	0.9	10,948	0.01%
2019/06/21	5	20.77	0	0.00	20.75	5	10,882	0.05%
2019/06/20	8	20.94	11.1	21.02	20.90	-3.1	10,707	-0.03%
2019/06/19	2	20.80	5	20.97	21.00	-3	10,603	-0.03%
2019/06/18	0	0.00	0.1	20.70	20.65	-0.1	10,345	0.00%
2019/06/17	111	20.63	1	20.55	20.65	110	10,326	1.07%	大買/鉅額交易
2019/06/14	2	20.50	0	0.00	20.50	2	10,293	0.02%
2019/06/13	26	20.29	3	20.25	20.45	23	10,214	0.23%
2019/06/12	10.1	20.30	95	20.25	20.45	-84.9	10,194	-0.83%
2019/06/11	12.1	20.93	0	0.00	20.80	12.1	9,793	0.12%
2019/06/10	0	0.00	1	21.40	21.40	-1	9,409	-0.01%
2019/06/06	4.7	21.21	4.1	21.17	21.30	0.6	9,389	0.01%
2019/06/05	3	21.00	1	21.10	21.10	2	9,333	0.02%
2019/06/04	3	21.00	1	21.05	21.00	2	9,266	0.02%
2019/06/03	2	20.83	14.3	20.88	21.00	-12.3	9,202	-0.13%
2019/05/31	3	20.83	1	20.85	20.95	2	9,113	0.02%
2019/05/30	0	0.00	60.3	20.61	20.75	-60.3	8,921	-0.68%
2019/05/29	2	20.40	3	20.50	20.50	-1	8,907	-0.01%
2019/05/28	1	20.30	40	20.36	20.55	-39	8,985	-0.43%
2019/05/27	3	20.40	0	0.00	20.40	3	8,657	0.03%
2019/05/24	0	0.00	12	20.30	20.30	-12	8,653	-0.14%
2019/05/23	0.1	20.25	0	0.00	20.25	0.1	8,681	0.00%
2019/05/22	1	20.30	3	20.30	20.30	-2	8,674	-0.02%
2019/05/21	2	20.40	25	20.40	20.40	-23	8,763	-0.26%
2019/05/20	11.9	20.01	2.9	20.08	20.05	8.9	8,592	0.10%
2019/05/17	22	19.99	0	19.95	19.90	22	8,520	0.26%
2019/05/16	8.6	19.94	0	0.00	19.90	8.6	8,501	0.10%
2019/05/15	3.5	20.01	2	20.00	20.00	1.5	8,434	0.02%
2019/05/14	13.2	19.95	41	19.99	19.95	-27.8	8,454	-0.33%
2019/05/13	10	20.06	60	20.07	20.05	-50	8,375	-0.60%
2019/05/10	21	20.15	3	20.13	20.10	18	8,407	0.21%
2019/05/09	5	20.01	0	0.00	20.05	5	8,385	0.06%
2019/05/08	5.2	20.06	101	20.05	20.20	-95.8	8,300	-1.15%	大賣/
2019/05/07	0	0.00	4	20.10	20.10	-4	8,221	-0.05%
2019/05/06	11	19.95	19.2	19.97	20.00	-8.2	8,299	-0.10%
2019/05/03	2	20.15	3	20.20	20.20	-1	8,142	-0.01%
2019/05/02	8	20.25	3	20.25	20.25	5	8,057	0.06%
2019/04/30	90.2	20.14	4.1	20.24	20.20	86.1	7,910	1.09%
2019/04/29	4	19.84	4	19.84	19.90	0	7,609	0.00%
2019/04/26	43.9	19.60	20	19.67	19.70	23.9	7,604	0.31%
2019/04/25	0.3	19.65	4.1	19.63	19.70	-3.8	7,579	-0.05%
2019/04/24	5	19.52	3	19.55	19.60	2	7,527	0.03%
2019/04/23	17	19.34	1	19.40	19.40	16	7,526	0.21%
2019/04/22	27.3	19.35	8	19.30	19.35	19.3	7,517	0.26%
2019/04/19	12.3	19.24	0	0.00	19.30	12.3	7,575	0.16%
2019/04/18	0	0.00	2.6	19.16	19.20	-2.6	7,597	-0.03%
2019/04/16	7	19.20	0	0.00	19.20	7	7,712	0.09%
2019/04/15	2	19.30	307.6	19.30	19.30	-305.6	7,796	-3.92%	大賣/鉅額交易
2019/04/12	3.1	19.10	0.1	19.25	19.25	3	7,775	0.04%
2019/04/11	5.5	19.18	0.1	19.20	19.20	5.4	7,745	0.07%
2019/04/10	5	19.21	0	0.00	19.30	5	7,714	0.06%
2019/04/09	40.4	19.20	0	0.00	19.25	40.4	7,695	0.52%
2019/04/08	10.1	19.25	1	19.25	19.25	9.1	7,734	0.12%
2019/04/03	0	0.00	1	19.15	19.20	-1	7,702	-0.01%
2019/04/02	1	19.25	0	0.00	19.25	1	7,731	0.01%
2019/04/01	5	19.25	0	0.00	19.25	5	7,772	0.06%
2019/03/29	5	19.15	2	19.28	19.40	3	7,667	0.04%
2019/03/28	17	19.05	2	19.05	19.05	15	7,613	0.20%
2019/03/27	1	19.15	3.5	19.18	19.15	-2.5	7,663	-0.03%
2019/03/26	4	19.16	1	19.15	19.20	3	7,785	0.04%
2019/03/25	3	19.05	0	0.00	19.15	3	7,900	0.04%
2019/03/22	2	19.20	0	0.00	19.25	2	7,883	0.03%
2019/03/21	24	19.30	0	0.00	19.35	24	7,913	0.30%
2019/03/20	8	19.23	6	19.26	19.30	2	7,963	0.03%
2019/03/19	0	0.00	2	19.20	19.20	-2	7,904	-0.03%
2019/03/18	0	0.00	1	19.00	19.10	-1	7,873	-0.01%
2019/03/15	1	19.00	4	18.97	19.00	-3	7,920	-0.04%
2019/03/14	91	18.97	0.6	18.95	18.95	90.4	7,832	1.15%
2019/03/13	8	18.88	20	18.90	18.95	-12	7,925	-0.15%
2019/03/12	10	18.90	134	18.90	18.90	-124	7,962	-1.56%	大賣/鉅額交易
2019/03/11	3	18.78	3	18.85	18.75	0	7,961	0.00%
2019/03/08	3	18.68	2	18.75	18.75	1	7,958	0.01%
2019/03/07	22	18.86	2	19.00	18.80	20	8,163	0.24%
2019/03/06	7	18.80	1	18.90	18.90	6	8,165	0.07%
2019/03/05	2	18.80	1	18.85	18.85	1	8,175	0.01%
2019/03/04	11	18.85	0	0.00	18.85	11	8,200	0.13%
2019/02/27	10	18.80	11	18.86	18.90	-1	8,112	-0.01%
2019/02/26	1.1	18.70	1	18.70	18.70	0.1	7,957	0.00%
2019/02/25	0	0.00	113	18.70	18.70	-113	7,871	-1.44%	大賣/鉅額交易
2019/02/22	0.6	18.65	0	0.00	18.65	0.6	7,863	0.01%
2019/02/21	1	18.55	2	18.55	18.60	-1	7,828	-0.01%
2019/02/20	2	18.53	15	18.55	18.55	-13	7,842	-0.17%
2019/02/19	1	18.45	2	18.45	18.45	-1	7,774	-0.01%
2019/02/18	5	18.45	5	18.47	18.45	0	7,771	0.00%
2019/02/15	10	18.36	10.5	18.30	18.30	-0.5	7,738	-0.01%
2019/02/14	3.1	18.40	0	0.00	18.40	3.1	7,675	0.04%
2019/02/13	14.2	18.43	0.3	18.45	18.40	13.9	7,614	0.18%
2019/02/12	5	18.45	3	18.50	18.50	2	7,519	0.03%
2019/02/11	4	18.49	11	18.50	18.45	-7	7,493	-0.09%
2019/01/30	0	0.00	2	18.45	18.45	-2	7,463	-0.03%
2019/01/29	0	0.00	143.1	18.32	18.40	-143.1	7,361	-1.94%	大賣/鉅額交易
2019/01/28	8	18.41	2.2	18.42	18.45	5.8	7,326	0.08%
2019/01/25	0	0.00	107	18.36	18.45	-107	7,334	-1.46%	大賣/鉅額交易
2019/01/24	0.3	18.25	32	18.30	18.30	-31.7	7,206	-0.44%
2019/01/23	1	18.20	0	0.00	18.25	1	7,352	0.01%
2019/01/22	0	0.00	1	18.25	18.20	-1	7,402	-0.01%
2019/01/18	0	0.00	34	18.13	18.25	-34	7,347	-0.46%
2019/01/17	0.2	18.00	25	18.05	18.05	-24.8	7,364	-0.34%
2019/01/16	0	0.00	13.6	18.04	17.95	-13.6	7,476	-0.18%
2019/01/15	0	0.00	12	18.06	18.10	-12	7,486	-0.16%
2019/01/14	2	17.93	0.2	18.00	18.00	1.8	7,440	0.02%
2019/01/11	2.1	17.95	8	17.99	18.00	-5.9	7,627	-0.08%
2019/01/10	0	0.00	1	17.90	17.95	-1	7,570	-0.01%
2019/01/09	1.2	17.86	6	17.89	17.95	-4.8	7,629	-0.06%
2019/01/08	33	17.68	1	17.65	17.70	32	7,618	0.42%
2019/01/07	0.7	17.75	4	17.68	17.80	-3.3	7,729	-0.04%
2019/01/04	0	0.00	2	17.45	17.40	-2	7,848	-0.03%
2019/01/03	1	17.40	0	0.00	17.50	1	8,406	0.01%
2019/01/02	4	17.44	1	17.36	17.40	3	8,432	0.04%
2018/12/27	1.3	17.36	0	0.00	17.40	1.3	8,629	0.02%
2018/12/26	8	17.30	0	0.00	17.30	8	8,684	0.09%
2018/12/25	9	17.35	0	0.00	17.35	9	8,679	0.10%
2018/12/24	2.3	17.42	0	0.00	17.55	2.3	8,713	0.03%
2018/12/22	6	17.38	0	0.00	17.45	6	8,691	0.07%
2018/12/21	7	17.44	0	0.00	17.40	7	8,760	0.08%
2018/12/20	7	17.49	1	17.50	17.55	6	8,755	0.07%
2018/12/19	0.2	17.60	1	17.55	17.60	-0.8	8,709	-0.01%
2018/12/18	12	17.42	0	0.00	17.45	12	8,639	0.14%
2018/12/17	0	0.00	2	17.60	17.55	-2	8,761	-0.02%
2018/12/13	10	17.55	0.3	17.60	17.60	9.7	8,807	0.11%
2018/12/12	8.3	17.63	2	17.65	17.60	6.3	8,817	0.07%
2018/12/11	0.3	17.65	0	0.00	17.60	0.3	8,802	0.00%
2018/12/10	4	17.55	3	17.50	17.60	1	8,851	0.01%
2018/12/07	0.3	17.75	0	0.00	17.70	0.3	8,813	0.00%
2018/12/06	0.2	17.70	0	0.00	17.70	0.2	8,826	0.00%
2018/12/05	2	17.75	0	0.00	17.75	2	8,714	0.02%
2018/12/04	0	0.00	4	17.75	17.85	-4	8,735	-0.05%
2018/12/03	202.2	17.65	0	0.00	17.75	202.2	8,694	2.33%	大買/鉅額交易
2018/11/30	5	17.55	0	0.00	17.55	5	8,695	0.06%
2018/11/28	5	17.65	0	0.00	17.70	5	8,504	0.06%
2018/11/27	0	0.00	3.1	17.60	17.65	-3.1	8,453	-0.04%
2018/11/26	0	0.00	6	17.80	17.70	-6	8,501	-0.07%
2018/11/23	3	17.60	1	17.60	17.60	2	8,495	0.02%
2018/11/21	3	17.60	0	0.00	17.65	3	8,561	0.04%
2018/11/20	4	17.65	0	0.00	17.70	4	8,561	0.05%
2018/11/19	0	0.00	0.1	17.85	17.80	-0.1	8,565	0.00%
2018/11/16	0	0.00	3	17.80	17.80	-3	8,575	-0.03%
2018/11/15	1	17.65	2	17.65	17.70	-1	8,641	-0.01%
2018/11/14	1	17.65	0.2	17.75	17.70	0.8	8,715	0.01%
2018/11/13	1	17.60	55	17.57	17.60	-54	8,848	-0.61%
2018/11/12	2	17.70	0	0.00	17.70	2	8,931	0.02%
2018/11/09	0.4	17.70	60	17.60	17.70	-59.6	9,383	-0.64%
2018/11/08	1	17.65	11	17.65	17.70	-10	9,848	-0.10%
2018/11/07	25	17.65	67	17.63	17.65	-42	9,919	-0.42%
2018/11/06	0.3	17.55	2.8	17.55	17.55	-2.5	10,113	-0.03%
2018/11/05	0	0.00	10	17.55	17.55	-10	10,444	-0.10%
2018/11/02	2	17.38	1	17.35	17.50	1	10,551	0.01%
2018/11/01	3.2	17.31	15	17.30	17.40	-11.8	10,719	-0.11%
2018/10/31	4	17.36	0	0.00	17.45	4	10,817	0.04%
2018/10/30	2	17.20	2	17.20	17.35	0	10,711	0.00%
2018/10/29	3	17.10	66	17.12	17.15	-63	10,732	-0.59%
2018/10/26	4	17.13	0	0.00	17.25	4	10,803	0.04%
2018/10/25	8	17.00	0.4	17.30	17.25	7.6	10,853	0.07%
2018/10/24	5	17.15	3	17.35	17.30	2	11,042	0.02%
2018/10/23	2	17.35	0	0.00	17.30	2	11,101	0.02%
2018/10/19	9	17.35	7	17.45	17.55	2	11,180	0.02%
2018/10/18	0	0.00	10	17.42	17.50	-10	11,035	-0.09%
2018/10/17	14	17.43	11	17.50	17.50	3	11,046	0.03%
2018/10/16	7	17.43	1	17.45	17.50	6	10,974	0.05%
2018/10/15	23	17.54	4	17.50	17.45	19	10,855	0.18%
2018/10/12	32	17.44	3.5	17.64	17.75	28.5	10,710	0.27%
2018/10/11	98	17.64	6	17.62	17.50	92	10,559	0.87%
2018/10/09	2.2	18.06	2	18.00	18.10	0.2	9,993	0.00%
2018/10/08	10	18.05	0	0.00	18.05	10	9,952	0.10%
2018/10/05	26	18.05	1	18.15	18.00	25	9,914	0.25%
2018/10/04	226	18.20	4	18.20	18.15	222	9,755	2.28%	大買/鉅額交易
2018/10/03	6.3	18.35	14	18.35	18.40	-7.7	9,623	-0.08%
2018/10/02	12	18.36	20	18.40	18.35	-8	9,619	-0.08%
2018/10/01	3.1	18.52	2.1	18.53	18.55	1	9,520	0.01%
2018/09/28	3	18.48	0	18.50	18.50	3	9,562	0.03%
2018/09/27	10	18.45	3	18.47	18.50	7	9,516	0.07%
2018/09/26	10.1	18.40	20.2	18.43	18.45	-10.1	9,434	-0.11%
2018/09/25	1	18.45	0.5	18.45	18.45	0.6	9,466	0.01%
2018/09/21	0.7	18.45	29.1	18.36	18.50	-28.4	9,403	-0.30%
2018/09/20	5.2	18.25	22.4	18.21	18.30	-17.2	9,211	-0.19%
2018/09/19	0.2	18.15	5	18.15	18.15	-4.8	9,210	-0.05%
2018/09/18	0	0.00	6	18.02	18.05	-6	9,231	-0.07%
2018/09/17	2.6	17.96	0	0.00	17.95	2.6	9,237	0.03%
2018/09/14	12.4	18.05	11.2	17.96	18.00	1.2	9,266	0.01%
2018/09/13	0	0.00	39	17.97	18.00	-39	9,298	-0.42%
2018/09/12	0	0.00	1	17.90	17.95	-1	9,314	-0.01%
2018/09/11	0.3	17.90	12	17.84	17.85	-11.7	9,380	-0.12%
2018/09/10	9.2	17.79	18	17.79	17.85	-8.8	9,572	-0.09%
2018/09/07	3.4	17.75	22	17.80	17.85	-18.6	9,789	-0.19%
2018/09/06	4.1	17.75	13.7	17.76	17.75	-9.6	9,844	-0.10%
2018/09/05	22	17.86	0	0.00	17.80	22	9,826	0.22%
2018/09/03	12	17.90	0	0.00	17.95	12	9,912	0.12%
2018/08/31	1	17.90	24	17.97	18.00	-23	9,980	-0.23%
2018/08/30	2	17.95	0	0.00	17.95	2	10,074	0.02%
2018/08/29	0.2	18.05	17	17.95	18.00	-16.8	10,095	-0.17%
2018/08/27	10	17.80	0	0.00	17.80	10	10,144	0.10%
2018/08/24	16	17.85	3	17.88	17.85	13	10,181	0.13%
2018/08/23	4.2	17.93	5	17.95	17.95	-0.8	10,610	-0.01%
2018/08/22	23	17.95	2	17.95	18.00	21	10,759	0.20%
2018/08/21	20	17.90	2	17.90	17.90	18	10,681	0.17%
2018/08/20	22	17.78	12.5	17.75	17.75	9.5	10,650	0.09%
2018/08/17	16	17.55	47	17.56	17.55	-31	10,577	-0.29%
2018/08/16	100.2	17.41	15	17.41	17.45	85.2	10,537	0.81%
2018/08/15	26.1	18.60	12.2	18.65	18.65	13.9	10,139	0.14%
2018/08/14	27	18.66	1	18.65	18.70	26	9,689	0.27%
2018/08/13	44	18.64	28	18.62	18.55	16	9,543	0.17%
2018/08/10	30	18.71	23	18.69	18.75	7	9,299	0.08%
2018/08/09	13.2	18.45	103	18.41	18.50	-89.8	9,002	-1.00%	大賣/
2018/08/08	0	0.00	57	18.35	18.40	-57	8,856	-0.64%
2018/08/07	155	18.25	1	18.25	18.25	154	8,738	1.76%	大買/鉅額交易
2018/08/06	1	18.25	20.8	18.25	18.25	-19.8	8,609	-0.23%
2018/08/03	6	18.23	3	18.25	18.25	3	8,547	0.04%
2018/08/02	52.5	18.20	68	18.25	18.25	-15.6	8,494	-0.18%
2018/08/01	0	0.00	17	18.30	18.35	-17	8,438	-0.20%
2018/07/31	13	18.18	1	18.15	18.35	12	8,385	0.14%
2018/07/30	40	18.06	5	18.04	18.10	35	8,112	0.43%
2018/07/27	59	17.99	2	18.00	18.00	57	7,968	0.72%
2018/07/26	10.6	17.95	1	17.90	18.00	9.6	7,897	0.12%
2018/07/25	2	17.93	0	0.00	17.90	2	7,903	0.03%
2018/07/23	0	0.00	9.1	17.90	17.95	-9.1	7,938	-0.11%
2018/07/20	0	0.00	5	17.90	17.90	-5	7,961	-0.06%
2018/07/19	0	0.00	0.4	17.80	17.85	-0.4	7,993	0.00%
2018/07/18	1	17.80	2	17.80	17.80	-1	8,029	-0.01%
2018/07/17	25.2	17.79	0	0.00	17.80	25.2	8,014	0.31%
2018/07/16	1.3	17.76	0	0.00	17.70	1.3	8,056	0.02%
2018/07/12	4.2	17.66	3	17.70	17.75	1.2	8,122	0.01%
2018/07/11	0.4	17.70	1	17.65	17.60	-0.6	8,165	-0.01%
2018/07/09	0.4	17.60	0	0.00	17.60	0.4	8,174	0.00%
2018/07/06	23	17.54	30	17.55	17.55	-7	8,193	-0.09%
2018/07/05	5.1	17.58	0	0.00	17.60	5.1	8,171	0.06%
2018/07/03	3.3	17.53	0	0.00	17.50	3.3	8,303	0.04%
2018/06/29	0	0.00	10	17.70	17.75	-10	8,203	-0.12%
2018/06/27	22	17.53	0	0.00	17.50	22	8,061	0.27%
2018/06/26	2	17.55	0	0.00	17.55	2	7,998	0.03%
2018/06/25	10	17.60	0	0.00	17.60	10	7,908	0.13%
2018/06/22	8.1	17.55	0	0.00	17.55	8.1	7,893	0.10%
2018/06/21	55	17.65	0	0.00	17.60	55	7,786	0.71%
2018/06/20	2	17.63	1	17.70	17.65	1	7,829	0.01%
2018/06/19	17	17.73	12	17.73	17.60	5	7,755	0.06%
2018/06/15	3	17.75	0	0.00	17.85	3	7,568	0.04%
2018/06/14	14	17.87	0	0.00	17.80	14	7,344	0.19%
2018/06/13	32	18.00	0	0.00	18.05	32	7,274	0.44%
2018/06/12	0	0.00	1	18.00	18.05	-1	7,514	-0.01%
2018/06/11	1.1	18.05	2	18.08	18.05	-0.9	7,448	-0.01%
2018/06/08	2	17.95	0.5	18.05	18.05	1.5	7,394	0.02%
2018/06/07	16	18.01	73	18.04	18.10	-57	7,460	-0.76%
2018/06/06	6.1	17.90	68	17.95	17.95	-61.9	7,347	-0.84%
2018/06/05	1	17.80	69.1	17.87	17.95	-68.1	7,344	-0.93%
2018/06/04	22	17.75	0	0.00	17.80	22	7,283	0.30%
2018/06/01	2	17.75	0.1	17.80	17.80	1.9	7,288	0.03%
2018/05/31	18	17.68	13	17.88	17.90	5	7,237	0.07%
2018/05/30	31	17.71	0.2	17.80	17.65	30.9	6,865	0.45%
2018/05/29	110.2	17.80	21.5	17.90	17.90	88.7	6,737	1.32%	大買/
2018/05/28	13	17.78	10	17.85	17.85	3	6,772	0.04%
2018/05/25	37.3	17.74	1	17.80	17.75	36.3	6,837	0.53%
2018/05/24	23	17.72	0	0.00	17.75	23	6,835	0.34%
2018/05/23	4	17.78	0	0.00	17.75	4	6,889	0.06%
2018/05/22	25.2	17.85	10	17.85	17.80	15.2	6,857	0.22%
2018/05/21	44	17.85	1	17.90	17.90	43	6,942	0.62%
2018/05/18	22.2	17.90	0	0.00	17.80	22.2	7,018	0.32%
2018/05/17	20	17.95	0	0.00	17.90	20	7,132	0.28%
2018/05/16	11	17.95	0	0.00	17.90	11	7,183	0.15%
2018/05/14	1	17.85	0	0.00	17.90	1	7,812	0.01%
2018/05/11	0	0.00	3	17.85	17.85	-3	8,016	-0.04%
2018/05/10	1.3	17.76	14.4	17.75	17.80	-13.1	8,184	-0.16%
2018/05/09	13	17.78	1	17.80	17.75	12	8,278	0.14%
2018/05/08	2	17.75	12	17.80	17.80	-10	8,549	-0.12%
2018/05/07	4	17.78	0.1	17.80	17.75	4	8,590	0.05%
2018/05/04	37	17.80	1	17.80	17.80	36	8,630	0.42%
2018/05/03	14	17.93	50	17.95	17.90	-36	8,633	-0.42%
2018/05/02	1	17.95	2	18.00	18.00	-1	8,694	-0.01%
2018/04/30	0	0.00	5	17.86	17.95	-5	8,689	-0.06%
2018/04/27	11	17.80	15.4	17.85	17.85	-4.4	8,665	-0.05%
2018/04/26	1	17.75	1	17.80	17.85	0	8,693	0.00%
2018/04/25	4.9	17.69	0	0.00	17.80	4.9	8,686	0.06%
2018/04/24	0.2	17.75	0	0.00	17.75	0.2	8,746	0.00%
2018/04/23	0.2	17.80	2	17.80	17.80	-1.8	8,847	-0.02%
2018/04/20	2	17.78	1	17.80	17.75	1	8,867	0.01%
2018/04/19	3	17.85	2	17.80	17.85	1	8,890	0.01%
2018/04/18	1	17.70	0	0.00	17.75	1	8,876	0.01%
2018/04/17	14	17.61	5	17.70	17.75	9	8,923	0.10%
2018/04/16	0.1	17.75	1	17.75	17.75	-0.9	8,924	-0.01%
2018/04/13	0	0.00	1	17.80	17.80	-1	9,015	-0.01%
2018/04/12	2	17.75	0.1	17.80	17.80	1.9	9,163	0.02%
2018/04/11	30	17.77	0	0.00	17.75	30	9,331	0.32%
2018/04/10	0	0.00	3	17.70	17.80	-3	9,366	-0.03%
2018/04/09	0	0.00	7	17.64	17.65	-7	9,334	-0.07%
2018/04/03	10	17.50	1	17.50	17.50	9	9,303	0.10%
2018/04/02	0	17.60	0	0.00	17.55	0	9,337	0.00%
2018/03/31	10.8	17.60	1	17.60	17.60	9.8	9,408	0.10%
2018/03/29	3	17.52	0	0.00	17.50	3	9,405	0.03%
2018/03/28	3	17.55	13	17.55	17.55	-10	9,340	-0.11%
2018/03/27	2	17.58	0	0.00	17.60	2	9,378	0.02%
2018/03/26	1	17.45	22	17.45	17.45	-21	9,332	-0.23%
2018/03/23	8.1	17.44	8	17.45	17.45	0.1	9,329	0.00%
2018/03/22	4	17.58	30	17.60	17.60	-26	9,279	-0.28%
2018/03/21	0	0.00	2	17.55	17.60	-2	9,264	-0.02%
2018/03/20	0	0.00	27	17.59	17.55	-27	9,377	-0.29%
2018/03/19	1.1	17.55	4	17.55	17.60	-2.9	9,332	-0.03%
2018/03/16	0	0.00	6	17.48	17.60	-6	9,311	-0.06%
2018/03/15	8	17.43	15	17.40	17.40	-7	9,048	-0.08%
2018/03/14	1.1	17.40	5	17.45	17.45	-3.9	9,037	-0.04%
2018/03/13	1	17.40	3.6	17.37	17.45	-2.6	9,082	-0.03%
2018/03/12	0.3	17.35	0	0.00	17.35	0.3	8,968	0.00%
2018/03/09	0	0.00	9	17.20	17.25	-9	8,979	-0.10%
2018/03/08	0	0.00	1	17.20	17.15	-1	9,006	-0.01%
2018/03/07	1	17.05	0	0.00	17.10	1	9,156	0.01%
2018/03/06	1.1	17.10	0	0.00	17.10	1.1	9,200	0.01%
2018/03/05	5	17.01	1	17.05	16.95	4	9,444	0.04%
2018/03/02	26	17.03	0	0.00	17.00	26	9,392	0.28%
2018/03/01	8	17.09	20	17.10	17.10	-12	9,351	-0.13%
2018/02/27	5	17.20	1	17.25	17.20	4	9,260	0.04%
2018/02/26	1	17.10	16	17.18	17.15	-15	9,153	-0.16%
2018/02/23	123.1	17.00	57	17.00	17.05	66.1	9,122	0.72%	大買/
2018/02/22	2	16.88	0	0.00	16.95	2	9,212	0.02%
2018/02/21	13	16.85	1	16.90	16.95	12	9,319	0.13%
2018/02/12	5	16.79	3	16.75	16.75	2	9,226	0.02%
2018/02/09	2	16.60	31.9	16.61	16.65	-29.9	9,147	-0.33%
2018/02/07	42	16.78	3	16.85	16.90	39	8,990	0.43%
2018/02/06	101	16.68	5	16.71	16.60	96	8,789	1.09%	大買/
2018/02/05	23.5	17.11	7	17.09	17.10	16.5	8,392	0.20%
2018/02/02	3	17.25	0	0.00	17.40	3	8,225	0.04%
2018/02/01	0.6	17.35	2	17.38	17.40	-1.4	8,124	-0.02%
2018/01/31	21	17.20	9	17.24	17.40	12	8,104	0.15%
2018/01/30	0.1	17.30	23	17.33	17.30	-22.9	7,826	-0.29%
2018/01/29	10.9	17.35	0	0.00	17.40	10.9	7,743	0.14%
2018/01/25	0.1	17.30	16	17.35	17.40	-15.9	7,627	-0.21%
2018/01/24	10	17.27	12	17.30	17.25	-2	7,529	-0.03%
2018/01/23	43	17.35	0	0.00	17.40	43	7,525	0.57%
2018/01/22	1.1	17.35	21	17.35	17.40	-19.9	7,520	-0.26%
2018/01/19	5	17.40	48	17.45	17.45	-43	7,476	-0.58%
2018/01/18	3.1	17.47	3	17.48	17.50	0.1	7,445	0.00%
2018/01/17	12.1	17.43	26	17.46	17.50	-13.9	7,373	-0.19%
2018/01/16	0	0.00	19	17.38	17.40	-19	7,316	-0.26%
2018/01/15	35	17.27	5	17.35	17.35	30	7,314	0.41%
2018/01/12	30	17.20	0	0.00	17.30	30	7,354	0.41%
2018/01/11	8	17.14	1	17.15	17.25	7	7,314	0.10%
2018/01/10	5.1	17.30	11	17.25	17.30	-5.9	7,440	-0.08%
2018/01/09	1	17.25	2	17.25	17.30	-1	7,418	-0.01%
2018/01/08	10	17.27	99.2	17.22	17.30	-89.2	7,430	-1.20%
2018/01/05	16	17.08	61	17.08	17.15	-45	7,285	-0.62%
2018/01/04	145	16.91	0	0.00	16.95	145	7,233	2.00%	大買/鉅額交易
2018/01/03	2	16.85	37	16.88	16.90	-35	7,272	-0.48%
2018/01/02	5	16.75	5	16.80	16.85	0	7,223	0.00%