華南金 (2880)-合庫券商分點個股進出

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
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－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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	5.6	26.04	1	26.10	26.05	4.6	17,046	0.03%
2024/05/14	4	26.01	73	25.99	26.10	-69	16,817	-0.41%
2024/05/13	21.1	26.05	103	26.14	26.20	-81.9	16,584	-0.49%	大賣/
2024/05/10	9.2	25.91	203.5	25.99	26.25	-194.3	16,251	-1.20%	大賣/鉅額交易
2024/05/09	3.5	25.24	27	25.28	25.15	-23.5	15,318	-0.15%
2024/05/08	9	25.37	2	25.53	25.55	7	15,029	0.05%
2024/05/07	5	25.34	47.4	25.57	25.55	-42.4	14,703	-0.29%
2024/05/06	27.2	24.96	83.2	25.15	25.45	-56	14,087	-0.40%
2024/05/03	27.1	24.30	5	24.32	24.25	22.1	12,973	0.17%
2024/05/02	64	23.86	133.7	24.03	24.20	-69.7	12,645	-0.55%	大賣/
2024/04/30	203.6	23.76	26.9	23.90	23.65	176.7	12,038	1.47%	大買/鉅額交易
2024/04/29	5	23.27	17	23.19	23.40	-12	11,047	-0.11%
2024/04/26	1.3	22.66	1	22.65	22.55	0.3	10,608	0.00%
2024/04/25	18.8	22.54	1	22.55	22.50	17.8	10,607	0.17%
2024/04/24	11	22.85	0.2	23.00	22.85	10.8	10,530	0.10%
2024/04/23	1.1	22.81	13	22.88	22.95	-11.9	10,765	-0.11%
2024/04/22	3.7	22.70	3	22.70	22.75	0.7	10,871	0.01%
2024/04/19	130	22.25	1	22.15	22.20	129	10,767	1.20%	大買/鉅額交易
2024/04/18	0	0.00	3	22.70	22.65	-3	10,495	-0.03%
2024/04/17	0.1	22.45	2	22.48	22.45	-1.9	10,422	-0.02%
2024/04/16	37.1	22.62	0.2	22.45	22.40	36.9	10,148	0.36%
2024/04/15	27.8	22.84	0	0.00	22.95	27.8	9,885	0.28%
2024/04/12	7.3	22.90	0	0.00	23.00	7.3	9,824	0.07%
2024/04/11	0	23.15	2	23.20	23.20	-2	9,588	-0.02%
2024/04/10	8.6	23.24	0	0.00	23.15	8.6	9,512	0.09%
2024/04/09	3	23.08	1	23.05	23.20	2	9,512	0.02%
2024/04/08	1.4	23.07	6	23.05	23.10	-4.6	9,446	-0.05%
2024/04/03	7	23.00	0	0.00	22.85	7	9,417	0.07%
2024/04/02	3	23.12	0	0.00	23.20	3	9,368	0.03%
2024/04/01	1.1	23.15	0	0.00	23.20	1.1	9,412	0.01%
2024/03/29	2.1	23.02	54	23.12	23.15	-51.9	9,418	-0.55%
2024/03/28	2	22.90	0	0.00	22.90	2	9,127	0.02%
2024/03/27	5	23.05	2	23.00	23.00	3	9,025	0.03%
2024/03/26	7	23.09	24	23.01	23.05	-17	9,034	-0.19%
2024/03/25	7.2	22.89	9	22.89	22.90	-1.8	8,974	-0.02%
2024/03/22	27	22.87	0	0.00	22.95	27	8,953	0.30%
2024/03/21	57	22.86	2.5	22.94	23.00	54.5	8,805	0.62%
2024/03/20	27.5	22.56	13	22.64	22.55	14.5	8,693	0.17%
2024/03/19	0	0.00	5	22.91	22.80	-5	8,611	-0.06%
2024/03/18	9.7	23.08	41	23.05	22.95	-31.3	8,441	-0.37%
2024/03/15	4.9	22.82	17	22.94	23.00	-12.1	8,256	-0.15%
2024/03/14	4	22.65	79.2	22.70	22.80	-75.2	7,861	-0.96%
2024/03/13	5.5	22.02	0	0.00	22.15	5.5	7,452	0.07%
2024/03/12	2.1	22.05	6	22.01	22.05	-3.9	7,346	-0.05%
2024/03/11	11.7	22.09	34	21.97	22.00	-22.3	7,352	-0.30%
2024/03/08	22	21.90	22.3	21.95	22.00	-0.3	7,333	0.00%
2024/03/07	2	21.78	5	21.80	21.85	-3	7,168	-0.04%
2024/03/06	18	21.83	0	0.00	21.80	18	7,130	0.25%
2024/03/05	30.7	21.72	0	0.00	21.70	30.7	7,926	0.39%
2024/03/04	18.9	21.76	0	0.00	21.75	18.9	7,954	0.24%
2024/03/01	7	21.92	56.2	21.87	21.85	-49.2	8,074	-0.61%
2024/02/27	12.7	21.74	1	21.65	21.85	11.7	8,013	0.15%
2024/02/26	7.5	21.65	0	0.00	21.60	7.5	7,956	0.09%
2024/02/23	2.4	21.75	4.1	21.71	21.75	-1.6	7,966	-0.02%
2024/02/22	3.4	21.73	0	0.00	21.70	3.4	8,148	0.04%
2024/02/21	18	21.79	0	0.00	21.80	18	8,156	0.22%
2024/02/20	10.9	21.84	0.9	21.85	21.85	10	8,256	0.12%
2024/02/19	3	21.80	2	21.85	21.90	1	8,389	0.01%
2024/02/16	1	21.75	0	0.00	21.75	1	8,616	0.01%
2024/02/15	3.3	21.70	1	21.75	21.75	2.3	8,605	0.03%
2024/02/05	6.5	21.84	0	0.00	21.75	6.5	8,515	0.08%
2024/02/02	0	0.00	3	21.90	21.90	-3	8,448	-0.04%
2024/02/01	2	21.80	0	0.00	21.85	2	8,461	0.02%
2024/01/31	6	21.60	1	21.60	21.60	5	8,431	0.06%
2024/01/30	7.5	21.54	0	0.00	21.50	7.5	8,387	0.09%
2024/01/29	5.9	21.74	7	21.73	21.75	-1.1	8,452	-0.01%
2024/01/26	5	21.65	1	21.60	21.65	4	8,481	0.05%
2024/01/25	2.3	21.40	18	21.40	21.40	-15.7	8,491	-0.18%
2024/01/24	2	21.40	0	0.00	21.40	2	8,466	0.02%
2024/01/23	10.8	21.28	0	0.00	21.35	10.8	8,485	0.13%
2024/01/22	9.3	21.28	13.1	21.25	21.25	-3.8	8,592	-0.04%
2024/01/17	30	21.18	0.1	21.25	21.05	29.9	8,642	0.35%
2024/01/16	46	21.50	0	0.00	21.45	46	8,394	0.55%
2024/01/15	17.8	22.00	1.8	22.00	21.85	16	8,238	0.19%
2024/01/12	0	22.05	2	22.15	22.00	-2	8,368	-0.02%
2024/01/11	17.2	22.11	5	22.16	22.10	12.2	8,423	0.14%
2024/01/10	9.8	21.99	1.8	21.97	21.95	7.9	8,392	0.09%
2024/01/09	3	21.95	0.8	22.10	21.95	2.2	8,369	0.03%
2024/01/08	0	22.15	13.1	22.11	22.20	-13.1	8,386	-0.16%
2024/01/05	0.6	22.09	2	22.03	22.05	-1.4	8,390	-0.02%
2024/01/03	4.9	22.03	0	0.00	22.00	4.9	8,763	0.06%
2024/01/02	1.1	22.25	0	0.00	22.35	1.1	8,734	0.01%
2023/12/29	42	22.25	0	0.00	22.35	42	8,785	0.48%
2023/12/28	0	0.00	1	22.30	22.40	-1	9,047	-0.01%
2023/12/27	0	0.00	1	22.15	22.25	-1	9,000	-0.01%
2023/12/26	0	0.00	6	22.09	22.20	-6	8,957	-0.07%
2023/12/25	113.8	21.94	0	0.00	21.95	113.8	8,979	1.27%	大買/鉅額交易
2023/12/22	2	21.80	0	0.00	21.90	2	9,044	0.02%
2023/12/20	14.6	22.05	8	22.05	21.90	6.6	9,149	0.07%
2023/12/19	0	0.00	1	22.15	22.20	-1	9,049	-0.01%
2023/12/18	0	0.00	2	22.30	22.35	-2	9,185	-0.02%
2023/12/15	8.9	22.30	2	22.40	22.25	6.9	9,172	0.07%
2023/12/14	0	0.00	6.5	22.32	22.40	-6.5	9,009	-0.07%
2023/12/13	3.9	22.16	10	22.10	22.20	-6.1	8,829	-0.07%
2023/12/12	3	22.15	0.1	22.10	22.20	2.9	8,996	0.03%
2023/12/11	11.7	22.10	2	22.10	22.20	9.7	9,087	0.11%
2023/12/08	1	22.00	0	0.00	22.10	1	9,091	0.01%
2023/12/07	0	21.95	1.7	21.95	22.00	-1.7	9,126	-0.02%
2023/12/06	21	22.13	0	0.00	22.15	21	9,160	0.23%
2023/12/05	2.9	21.88	1	21.90	22.00	1.9	9,092	0.02%
2023/12/04	2.7	21.98	0	0.00	21.90	2.7	9,084	0.03%
2023/12/01	11.1	21.90	0	0.00	21.95	11.1	9,145	0.12%
2023/11/30	0	0.00	7	22.22	22.25	-7	9,118	-0.08%
2023/11/29	1	22.10	8	22.15	22.05	-7	8,298	-0.08%
2023/11/28	20	21.95	0	0.00	22.10	20	8,178	0.25%
2023/11/27	5.7	21.88	4	21.93	21.85	1.7	8,488	0.02%
2023/11/24	20	21.70	0	0.00	21.90	20	8,357	0.24%
2023/11/23	51.1	21.75	1	21.80	21.80	50.1	8,388	0.60%
2023/11/22	3	21.65	0	0.00	21.80	3	8,363	0.04%
2023/11/21	0	0.00	30	21.77	21.85	-30	8,432	-0.36%
2023/11/20	6.9	21.47	0	0.00	21.60	6.9	8,468	0.08%
2023/11/17	0	0.00	16	21.60	21.60	-16	8,529	-0.19%
2023/11/16	55	21.34	100	21.40	21.50	-45	8,413	-0.53%
2023/11/15	12.2	21.30	11	21.28	21.45	1.2	8,316	0.01%
2023/11/14	40	20.98	1	21.00	21.00	39	8,166	0.48%
2023/11/13	14.3	20.91	0	0.00	20.95	14.3	8,343	0.17%
2023/11/10	16.3	20.83	0	0.00	20.90	16.3	8,559	0.19%
2023/11/09	0.3	20.80	0	0.00	20.75	0.3	8,701	0.00%
2023/11/08	1.1	20.81	0	0.00	20.85	1.1	8,821	0.01%
2023/11/07	1	20.85	0	0.00	20.90	1	8,850	0.01%
2023/11/06	16.9	20.97	3	20.95	20.95	13.9	8,959	0.16%
2023/11/03	2.8	20.74	6	20.84	20.85	-3.2	8,904	-0.04%
2023/11/02	0	0.00	3	20.70	20.60	-3	8,963	-0.03%
2023/10/31	0	0.00	1	20.35	20.30	-1	9,086	-0.01%
2023/10/30	1	20.30	0	0.00	20.30	1	9,213	0.01%
2023/10/27	0.1	20.45	1	20.40	20.45	-1	9,210	-0.01%
2023/10/26	5	20.27	1	20.25	20.25	4	9,321	0.04%
2023/10/25	7.1	20.45	0	0.00	20.40	7.1	9,265	0.08%
2023/10/24	8	20.43	0	0.00	20.40	8	9,230	0.09%
2023/10/23	103.4	20.50	1.5	20.48	20.50	101.9	9,231	1.10%	大買/鉅額交易
2023/10/20	25.8	20.54	1	20.40	20.50	24.8	9,209	0.27%
2023/10/19	101	20.78	0.1	20.80	20.75	100.9	9,104	1.11%	大買/
2023/10/18	5.1	20.81	0	0.00	20.80	5.1	9,079	0.06%
2023/10/17	4.1	20.92	1	20.85	20.95	3.1	9,086	0.03%
2023/10/16	3.7	21.00	11.6	20.98	21.00	-7.9	9,076	-0.09%
2023/10/13	104.3	21.00	0	0.00	20.95	104.3	9,080	1.15%	大買/鉅額交易
2023/10/12	3	21.13	2	21.15	21.20	1	9,112	0.01%
2023/10/11	12.5	20.84	12	20.78	21.00	0.5	9,086	0.01%
2023/10/06	0	0.00	10	20.55	20.55	-10	8,898	-0.11%
2023/10/05	2.9	20.40	11	20.39	20.30	-8.1	8,934	-0.09%
2023/10/04	42	20.26	18	20.26	20.20	24	8,920	0.27%
2023/10/03	14	20.51	0	0.00	20.45	14	8,707	0.16%
2023/10/02	1.1	20.55	0.7	20.65	20.55	0.4	8,817	0.00%
2023/09/28	60	20.51	0	0.00	20.50	60	9,148	0.66%
2023/09/27	15	20.51	11	20.55	20.50	4	9,172	0.04%
2023/09/26	13.1	20.59	0	0.00	20.55	13.1	9,154	0.14%
2023/09/25	6.3	20.77	0	0.00	20.75	6.3	9,020	0.07%
2023/09/22	0	0.00	26	20.60	20.70	-26	9,164	-0.28%
2023/09/21	14	20.65	5	20.60	20.60	9	9,204	0.10%
2023/09/20	108.8	20.85	0.3	20.90	20.90	108.5	9,068	1.20%	大買/鉅額交易
2023/09/19	3	20.92	0	0.00	20.85	3	9,071	0.03%
2023/09/15	8.2	21.12	0	0.00	21.00	8.2	9,141	0.09%
2023/09/14	82	20.99	21	21.00	21.20	61	9,011	0.68%
2023/09/13	7.5	20.87	0	0.00	20.90	7.5	8,930	0.08%
2023/09/12	114	20.75	20	20.75	20.90	94	9,069	1.04%	大買/
2023/09/11	33.5	20.73	15	20.65	20.75	18.5	9,029	0.20%
2023/09/08	1	20.55	21.8	20.51	20.55	-20.8	8,994	-0.23%
2023/09/07	10	20.50	37	20.50	20.50	-27	9,070	-0.30%
2023/09/06	29.5	20.52	14	20.55	20.50	15.5	9,038	0.17%
2023/09/05	3.3	20.77	0	0.00	20.65	3.3	9,004	0.04%
2023/09/04	5.7	20.72	0	0.00	20.70	5.7	9,002	0.06%
2023/09/01	2	20.65	1	20.65	20.60	1	9,050	0.01%
2023/08/31	8.2	20.65	0	0.00	20.50	8.2	9,070	0.09%
2023/08/30	1.5	20.87	10	20.85	20.85	-8.5	8,620	-0.10%
2023/08/29	6	20.75	0	0.00	20.70	6	8,741	0.07%
2023/08/28	11	20.80	22	20.77	20.80	-11	8,757	-0.13%
2023/08/25	5.7	20.66	0	0.00	20.60	5.7	9,983	0.06%
2023/08/24	32	20.71	8.2	20.81	20.70	23.8	10,088	0.24%
2023/08/23	6.3	20.88	2	20.85	20.80	4.3	10,050	0.04%
2023/08/22	5	20.94	0.6	20.95	20.90	4.4	10,047	0.04%
2023/08/21	11.9	20.91	0	0.00	20.90	11.9	10,108	0.12%
2023/08/18	15	20.87	20	20.90	20.80	-5	10,119	-0.05%
2023/08/17	13.1	20.87	2.5	20.87	20.85	10.6	10,146	0.10%
2023/08/16	186.1	21.66	12	21.74	21.60	174.1	10,018	1.74%	大買/鉅額交易
2023/08/15	5.2	22.12	1	21.90	21.90	4.2	9,945	0.04%
2023/08/14	642.1	22.14	45	22.15	22.15	597.1	9,949	6.00%	大買/鉅額交易
2023/08/11	0	0.00	8	22.45	22.30	-8	10,042	-0.08%
2023/08/10	13.5	22.35	1.1	22.35	22.30	12.4	10,069	0.12%
2023/08/09	0	22.25	0	0.00	22.30	0	10,027	0.00%
2023/08/07	3.3	22.29	0	0.00	22.25	3.3	9,991	0.03%
2023/08/04	13	22.17	0	0.00	22.25	13	10,055	0.13%
2023/08/02	7	22.22	0.7	22.30	22.15	6.3	10,028	0.06%
2023/08/01	0	0.00	10.3	22.50	22.55	-10.3	9,979	-0.10%
2023/07/31	5	22.30	7	22.34	22.25	-2	9,921	-0.02%
2023/07/28	0	22.25	0	0.00	22.20	0	9,898	0.00%
2023/07/26	10	22.20	2	22.20	22.20	8	10,146	0.08%
2023/07/25	4.8	22.03	1	22.10	22.10	3.8	11,061	0.03%
2023/07/24	2.7	21.99	0	0.00	21.90	2.7	11,060	0.02%
2023/07/21	0	22.15	0	0.00	22.10	0	11,092	0.00%
2023/07/20	8.6	22.24	4	22.24	22.25	4.6	11,086	0.04%
2023/07/19	4	22.11	110	22.10	22.10	-106	11,039	-0.96%	大賣/鉅額交易
2023/07/18	105	22.16	0	0.00	22.15	105	11,021	0.95%	大買/鉅額交易
2023/07/17	4.9	22.13	2.6	22.15	22.20	2.4	11,000	0.02%
2023/07/14	0	21.95	35	21.96	22.05	-35	10,992	-0.32%
2023/07/13	1.9	21.92	0	0.00	21.85	1.9	10,937	0.02%
2023/07/12	0	0.00	0.3	21.85	21.85	-0.3	10,975	0.00%
2023/07/11	4	21.78	1	21.90	21.80	3	10,956	0.03%
2023/07/10	26.6	21.50	0.1	21.55	21.40	26.6	10,960	0.24%
2023/07/07	6.5	21.42	8.1	21.40	21.40	-1.6	10,921	-0.01%
2023/07/06	29	21.67	0	0.00	21.60	29	10,801	0.27%
2023/07/05	20.5	22.02	0	0.00	22.00	20.5	10,449	0.20%
2023/07/04	11	22.10	0	0.00	22.05	11	10,363	0.11%
2023/07/03	4.1	22.20	3.4	22.16	22.10	0.7	10,402	0.01%
2023/06/30	3	22.12	0	0.00	22.20	3	10,462	0.03%
2023/06/29	3	22.15	0	0.00	22.15	3	10,317	0.03%
2023/06/28	11	22.15	248	22.20	22.15	-237	10,277	-2.31%	大賣/鉅額交易
2023/06/27	0	22.25	100	22.25	22.20	-100	10,251	-0.98%
2023/06/26	6.3	22.31	0	0.00	22.25	6.3	10,263	0.06%
2023/06/20	11.6	22.29	0	0.00	22.25	11.6	10,383	0.11%
2023/06/19	12	22.15	0	0.00	22.35	12	10,418	0.12%
2023/06/16	4	22.24	1	22.30	22.20	3	10,438	0.03%
2023/06/15	6.6	22.40	0	0.00	22.40	6.6	10,337	0.06%
2023/06/14	1	22.35	0	0.00	22.45	1	10,473	0.01%
2023/06/13	2.7	22.39	23.3	22.26	22.45	-20.6	10,744	-0.19%
2023/06/12	17.9	22.33	1	22.30	22.30	16.9	10,905	0.16%
2023/06/09	10	22.30	3	22.25	22.25	7	11,120	0.06%
2023/06/08	10.1	22.29	0	0.00	22.35	10.1	11,180	0.09%
2023/06/07	2.3	22.34	8	22.40	22.40	-5.7	11,297	-0.05%
2023/06/06	0.5	22.40	16.3	22.44	22.35	-15.8	11,312	-0.14%
2023/06/05	7.3	22.40	0.1	22.40	22.40	7.2	11,368	0.06%
2023/06/02	10.1	22.20	0	0.00	22.30	10.1	11,361	0.09%
2023/06/01	0	0.00	4	22.25	22.20	-4	11,280	-0.04%
2023/05/31	10	22.25	10	22.25	22.25	0	11,234	0.00%
2023/05/30	0.1	22.25	0	0.00	22.25	0.1	10,021	0.00%
2023/05/29	2	22.20	2	22.25	22.20	0	10,002	0.00%
2023/05/26	5.1	22.20	0.7	22.30	22.25	4.3	9,945	0.04%
2023/05/25	11.6	22.34	4	22.40	22.30	7.6	9,922	0.08%
2023/05/24	3	22.55	0	0.00	22.55	3	9,900	0.03%
2023/05/23	11.1	22.64	0	22.60	22.65	11.1	9,887	0.11%
2023/05/22	13.9	22.71	11	22.72	22.65	2.9	9,796	0.03%
2023/05/19	0	0.00	3	22.65	22.75	-3	9,738	-0.03%
2023/05/18	1.5	22.38	1.9	22.43	22.55	-0.4	9,576	0.00%
2023/05/17	1	22.15	2	22.50	22.35	-1	9,499	-0.01%
2023/05/16	0	0.00	10.4	22.03	22.10	-10.4	9,301	-0.11%
2023/05/15	107.6	21.85	0	0.00	21.95	107.6	9,289	1.16%	大買/鉅額交易
2023/05/12	2	21.95	0	0.00	21.90	2	9,310	0.02%
2023/05/11	0	22.15	1.5	22.08	22.10	-1.5	9,303	-0.02%
2023/05/10	15.5	22.12	0	0.00	22.20	15.5	9,272	0.17%
2023/05/09	1	22.00	9	21.95	22.05	-8	9,211	-0.09%
2023/05/08	3	21.98	2	21.98	22.00	1	9,272	0.01%
2023/05/05	4.8	22.02	0	0.00	22.00	4.8	9,200	0.05%
2023/05/04	2	21.95	0.1	22.00	21.95	1.9	9,216	0.02%
2023/05/03	6.2	21.90	9.7	21.85	21.85	-3.5	9,195	-0.04%
2023/05/02	135.1	21.85	0	0.00	21.90	135.1	9,429	1.43%	大買/鉅額交易
2023/04/28	97	21.87	1	21.95	21.90	96	9,633	1.00%
2023/04/27	1	22.85	5.5	22.85	22.80	-4.5	8,832	-0.05%
2023/04/26	1	22.90	1.5	22.90	22.95	-0.5	8,896	-0.01%
2023/04/25	6.1	22.91	26	22.83	22.80	-19.9	8,962	-0.22%
2023/04/24	2.5	22.80	0	0.00	22.85	2.5	9,083	0.03%
2023/04/21	1	22.70	1	22.75	22.80	0	9,307	0.00%
2023/04/20	10.1	22.78	0	0.00	22.75	10.1	9,398	0.11%
2023/04/19	8	22.80	5	22.85	22.80	3	9,707	0.03%
2023/04/18	0	22.75	0	0.00	22.70	0	9,668	0.00%
2023/04/17	25	22.73	270.3	22.62	22.70	-245.3	9,663	-2.54%	大賣/鉅額交易
2023/04/14	1	22.70	1	22.80	22.80	0	9,598	0.00%
2023/04/13	2.7	22.68	2	22.70	22.70	0.7	9,682	0.01%
2023/04/12	20	22.62	0	0.00	22.55	20	9,657	0.21%
2023/04/11	20	22.70	1	22.65	22.65	19	9,705	0.20%
2023/04/10	16.5	22.50	0	0.00	22.50	16.5	9,680	0.17%
2023/04/06	8.3	22.35	7.7	22.45	22.50	0.6	9,663	0.01%
2023/03/31	0	0.00	2	22.45	22.35	-2	9,602	-0.02%
2023/03/30	1	22.10	0	0.00	22.20	1	9,499	0.01%
2023/03/29	0.3	22.30	2	22.25	22.30	-1.7	9,525	-0.02%
2023/03/28	1	22.10	0	0.00	22.15	1	9,641	0.01%
2023/03/27	3	22.12	11	22.10	22.10	-8	9,761	-0.08%
2023/03/24	0	0.00	3	22.15	22.10	-3	9,921	-0.03%
2023/03/23	10.7	21.94	5	22.05	22.05	5.7	9,859	0.06%
2023/03/22	5	21.91	2	22.05	22.05	3	9,783	0.03%
2023/03/21	0.9	21.85	0	0.00	21.75	0.9	9,835	0.01%
2023/03/20	23.4	21.44	0	0.00	21.45	23.4	9,787	0.24%
2023/03/17	6	21.59	1	21.55	21.65	5	9,778	0.05%
2023/03/16	15.3	21.61	3	21.55	21.55	12.3	9,654	0.13%
2023/03/15	29.4	22.06	1,453	22.09	21.95	-1,423.6	9,537	-14.93%	大賣/鉅額交易
2023/03/14	19.4	22.25	0	0.00	22.15	19.4	9,431	0.21%
2023/03/13	5.2	22.35	1	22.50	22.50	4.2	9,221	0.05%
2023/03/10	40.8	22.64	4	22.65	22.60	36.8	9,132	0.40%
2023/03/09	1	22.80	0	0.00	22.80	1	9,110	0.01%
2023/03/08	6	22.91	0	0.00	22.90	6	9,380	0.06%
2023/03/07	2	22.93	0	0.00	23.05	2	9,353	0.02%
2023/03/06	3.5	22.94	1	22.85	22.90	2.5	9,487	0.03%
2023/03/03	2.9	22.80	0	0.00	22.75	2.9	9,570	0.03%
2023/03/02	0.1	22.90	3	22.78	22.75	-2.9	9,626	-0.03%
2023/03/01	4.9	22.83	10	22.90	22.85	-5.1	9,629	-0.05%
2023/02/24	1.6	22.98	0	0.00	22.85	1.6	9,437	0.02%
2023/02/23	6.5	22.91	14	22.93	22.95	-7.5	9,392	-0.08%
2023/02/22	0	0.00	26	22.84	22.95	-26	9,382	-0.28%
2023/02/21	10	22.81	10	22.85	22.85	0	9,365	0.00%
2023/02/20	7.5	23.01	0	0.00	23.00	7.5	9,470	0.08%
2023/02/16	2	22.80	2	22.83	22.80	0	9,756	0.00%
2023/02/15	7.7	22.88	2	22.80	22.75	5.7	9,975	0.06%
2023/02/14	0	0.00	19	22.90	23.00	-19	9,927	-0.19%
2023/02/13	0.2	22.70	0	0.00	22.75	0.2	9,939	0.00%
2023/02/10	19.2	22.65	0	0.00	22.70	19.2	9,897	0.19%
2023/02/09	7	22.55	0	0.00	22.55	7	9,857	0.07%
2023/02/08	0.2	22.65	0	22.70	22.60	0.2	9,868	0.00%
2023/02/07	13	22.60	0	0.00	22.60	13	9,878	0.13%
2023/02/06	11.7	22.65	3.6	22.70	22.60	8.1	9,844	0.08%
2023/02/03	0.1	22.90	0	0.00	22.75	0.1	9,790	0.00%
2023/02/02	3.1	22.84	0	0.00	22.80	3.1	9,861	0.03%
2023/02/01	3.1	22.81	8	22.82	22.90	-4.9	9,863	-0.05%
2023/01/31	86.1	22.83	1	22.90	22.75	85.1	9,935	0.86%
2023/01/30	9	22.97	1	23.15	23.40	8	9,757	0.08%
2023/01/17	26	22.95	0	0.00	22.95	26	9,472	0.27%
2023/01/16	4.4	23.14	0	0.00	23.20	4.4	9,417	0.05%
2023/01/13	0.3	22.85	0	0.00	22.80	0.3	9,417	0.00%
2023/01/12	2	22.98	0	23.05	22.85	2	9,548	0.02%
2023/01/11	4	23.23	12	23.34	23.20	-8	9,506	-0.08%
2023/01/10	16.1	23.29	28.2	23.27	23.50	-12	9,402	-0.13%
2023/01/09	17	23.38	4	23.24	23.40	13	9,458	0.14%
2023/01/04	0.2	22.65	0	0.00	22.65	0.2	9,605	0.00%
2023/01/03	0	0.00	2.1	22.65	22.70	-2.1	9,796	-0.02%
2022/12/30	2	22.50	0	0.00	22.45	2	9,725	0.02%
2022/12/28	0	0.00	100	22.56	22.45	-100	9,787	-1.02%
2022/12/27	0	0.00	0	22.65	22.70	0	9,878	0.00%
2022/12/26	2.4	22.61	0	0.00	22.60	2.4	10,009	0.02%
2022/12/20	7.3	22.85	0	0.00	22.80	7.3	10,693	0.07%
2022/12/19	0.1	22.60	0	0.00	22.85	0.1	10,666	0.00%
2022/12/16	0.1	22.55	0	0.00	22.65	0.1	10,580	0.00%
2022/12/15	3.5	22.64	0	0.00	22.70	3.5	10,575	0.03%
2022/12/14	0.1	22.55	0	0.00	22.70	0.1	10,663	0.00%
2022/12/13	1.1	22.47	14	22.49	22.35	-12.9	10,604	-0.12%
2022/12/12	38.8	22.59	5	22.50	22.70	33.8	10,535	0.32%
2022/12/09	10.1	22.69	2	22.70	22.65	8.1	10,887	0.07%
2022/12/08	1.1	22.50	0	0.00	22.55	1.1	10,891	0.01%
2022/12/07	5.1	22.64	86.1	22.42	22.60	-81	10,969	-0.74%
2022/12/06	0	0.00	10	22.20	22.05	-10	10,870	-0.09%
2022/12/05	1	22.35	0	0.00	22.25	1	10,831	0.01%
2022/12/02	1.4	22.46	12	22.40	22.40	-10.6	10,830	-0.10%
2022/12/01	10	22.50	64.7	22.76	22.80	-54.7	10,914	-0.50%
2022/11/30	9	22.62	2	22.63	22.70	7	10,886	0.06%
2022/11/29	3	22.33	1	22.30	22.35	2	10,564	0.02%
2022/11/28	0.1	22.15	0	0.00	22.05	0.1	10,557	0.00%
2022/11/25	2.7	22.26	0	0.00	22.25	2.7	10,528	0.03%
2022/11/23	0.1	22.15	3	22.10	22.00	-2.9	10,513	-0.03%
2022/11/22	2	21.80	0	0.00	21.95	2	10,544	0.02%
2022/11/21	10.7	21.66	0	0.00	21.80	10.7	10,534	0.10%
2022/11/18	5	21.70	0	21.80	21.70	5	10,464	0.05%
2022/11/17	5.1	22.00	0.8	22.01	21.95	4.3	10,427	0.04%
2022/11/16	0	22.35	0	0.00	22.05	0	10,485	0.00%
2022/11/15	492.2	22.35	16.1	22.35	22.35	476.1	10,420	4.57%	大買/鉅額交易
2022/11/14	0.1	22.25	2	22.30	22.25	-1.9	10,356	-0.02%
2022/11/11	2	22.15	2	22.20	22.25	0	10,158	0.00%
2022/11/10	18.4	21.71	0	0.00	21.60	18.4	10,015	0.18%
2022/11/08	1	21.45	0	0.00	21.60	1	10,101	0.01%
2022/11/07	20	21.35	0	0.00	21.40	20	10,256	0.20%
2022/11/04	0	0.00	1	21.00	21.30	-1	10,652	-0.01%
2022/11/03	1.1	20.92	1	20.90	20.85	0.1	11,339	0.00%
2022/11/02	0.2	21.25	0	0.00	21.10	0.2	11,642	0.00%
2022/11/01	0.1	21.15	0	0.00	21.40	0.1	11,798	0.00%
2022/10/31	5.1	21.15	10.2	21.20	21.05	-5.1	11,907	-0.04%
2022/10/28	0.1	21.10	0	0.00	21.05	0.1	11,889	0.00%
2022/10/26	0	0.00	6	21.40	21.20	-6	11,905	-0.05%
2022/10/25	2.1	20.88	2	21.05	21.10	0.1	11,906	0.00%
2022/10/24	2	20.93	50	20.85	20.80	-48	11,924	-0.40%
2022/10/21	2.2	20.64	2	20.70	20.80	0.2	11,941	0.00%
2022/10/20	16.6	20.06	12	20.33	20.40	4.6	11,971	0.04%
2022/10/19	1	20.30	5	20.50	20.30	-4	11,752	-0.03%
2022/10/18	0	0.00	20	20.55	20.55	-20	11,730	-0.17%
2022/10/17	8.3	20.35	2.1	20.40	20.45	6.3	11,714	0.05%
2022/10/14	1.8	20.85	2	20.83	20.80	-0.2	11,648	0.00%
2022/10/13	18.1	21.05	10	21.05	20.80	8.1	11,588	0.07%
2022/10/12	7	21.72	3.1	21.55	21.60	3.9	11,377	0.03%
2022/10/11	25.5	21.59	0	0.00	21.50	25.5	11,351	0.22%
2022/10/06	11.5	22.20	0	0.00	22.30	11.5	11,316	0.10%
2022/10/05	0.1	22.45	10	22.30	22.10	-9.9	11,381	-0.09%
2022/10/04	1.3	22.21	0	0.00	22.25	1.3	11,423	0.01%
2022/10/03	0.1	22.05	1	22.05	22.05	-0.9	11,352	-0.01%
2022/09/30	2.2	22.26	5.1	22.22	22.25	-2.9	11,278	-0.03%
2022/09/29	4	22.43	10	22.35	22.50	-6	11,213	-0.05%
2022/09/28	1	22.40	0	0.00	22.45	1	11,165	0.01%
2022/09/27	1.1	22.41	0	0.00	22.50	1.1	10,951	0.01%
2022/09/26	5.3	22.59	1	22.55	22.55	4.3	10,916	0.04%
2022/09/23	3.9	22.79	8	22.91	22.80	-4.1	10,906	-0.04%
2022/09/22	5.1	22.72	0	0.00	22.80	5.1	10,989	0.05%
2022/09/21	10	23.05	4	23.15	23.05	6	10,889	0.06%
2022/09/20	7.4	23.15	1.1	23.15	23.15	6.4	10,823	0.06%
2022/09/19	1.1	23.12	1	23.30	23.10	0.1	10,861	0.00%
2022/09/16	1.1	23.29	0	0.00	23.40	1.1	10,897	0.01%
2022/09/15	4.4	23.01	4	22.95	23.10	0.4	10,618	0.00%
2022/09/14	2.1	22.95	1	22.90	22.90	1.1	10,586	0.01%
2022/09/13	0.8	23.30	0.1	23.30	23.20	0.7	10,705	0.01%
2022/09/12	15.6	23.16	6	23.12	23.25	9.6	10,856	0.09%
2022/09/08	1.4	23.00	0	0.00	23.00	1.4	10,992	0.01%
2022/09/07	6	22.80	1	22.80	22.80	5	11,111	0.05%
2022/09/06	0	0.00	3.1	23.18	23.20	-3.1	11,126	-0.03%
2022/09/05	1.3	22.81	0	0.00	22.95	1.3	11,106	0.01%
2022/09/02	13	22.80	0	0.00	22.75	13	11,255	0.12%
2022/09/01	4	22.89	0	0.00	22.85	4	11,220	0.04%
2022/08/31	2	23.23	5	23.00	23.25	-3	11,099	-0.03%
2022/08/30	1	23.15	0	0.00	23.00	1	11,025	0.01%
2022/08/29	2	22.95	7	23.00	22.95	-5	10,973	-0.05%
2022/08/26	1.1	23.20	0	0.00	23.20	1.1	10,937	0.01%
2022/08/25	2.3	23.10	5	23.10	23.15	-2.7	10,978	-0.02%
2022/08/24	0	0.00	30	22.90	22.85	-30	11,046	-0.27%
2022/08/23	52	22.90	27	22.95	22.90	25	11,387	0.22%
2022/08/22	58	23.11	18	23.20	23.20	40	11,472	0.35%
2022/08/19	0	0.00	10	23.40	23.35	-10	11,564	-0.09%
2022/08/18	1	23.40	7	23.42	23.45	-6	11,625	-0.05%
2022/08/17	1	23.50	6	23.56	23.60	-5	11,800	-0.04%
2022/08/16	0	0.00	15	23.51	23.55	-15	11,829	-0.13%
2022/08/15	3.2	23.62	3	23.70	23.60	0.2	11,918	0.00%
2022/08/12	15	23.51	38	23.59	23.60	-23	12,000	-0.19%
2022/08/11	17	23.28	7	23.22	23.40	10	12,096	0.08%
2022/08/10	112.5	24.29	4	24.20	24.35	108.5	11,935	0.91%	大買/鉅額交易
2022/08/09	32	23.76	8	23.89	23.90	24	11,262	0.21%
2022/08/08	10	23.45	12	23.50	23.50	-2	11,028	-0.02%
2022/08/05	12	23.29	1	23.30	23.30	11	11,019	0.10%
2022/08/04	38	23.01	1	23.05	22.95	37	11,111	0.33%
2022/08/03	22	22.95	0	0.00	23.00	22	11,125	0.20%
2022/08/02	6.3	22.99	0	0.00	23.10	6.3	11,197	0.06%
2022/08/01	7.4	23.15	3.1	23.24	23.25	4.3	11,344	0.04%
2022/07/29	9.1	23.04	0	0.00	23.10	9.1	11,403	0.08%
2022/07/28	8	23.00	1	23.05	23.05	7	11,334	0.06%
2022/07/27	4	22.76	11	22.73	22.80	-7	11,227	-0.06%
2022/07/26	3	22.30	3	22.37	22.35	0	11,148	0.00%
2022/07/25	2.5	22.30	0.4	22.45	22.35	2.2	11,188	0.02%
2022/07/22	2.1	22.15	1	22.15	22.15	1.1	11,362	0.01%
2022/07/21	0	22.20	18	22.10	22.10	-18	11,500	-0.16%
2022/07/20	8.1	22.01	23	21.70	21.70	-14.9	11,645	-0.13%
2022/07/19	3	21.85	0	0.00	21.75	3	11,751	0.03%
2022/07/18	0.8	21.65	3.1	21.67	21.75	-2.3	11,891	-0.02%
2022/07/15	13.8	21.53	0	0.00	21.45	13.8	12,051	0.11%
2022/07/14	24	21.96	0	0.00	21.95	24	11,957	0.20%
2022/07/13	2	21.85	4.1	22.01	22.00	-2.1	12,006	-0.02%
2022/07/12	10	21.40	5	21.60	21.40	5	12,138	0.04%
2022/07/11	14.3	21.95	0	0.00	21.85	14.3	12,138	0.12%
2022/07/08	2.1	22.15	0.1	22.20	22.15	2	12,347	0.02%
2022/07/07	0	22.20	2.4	22.11	22.10	-2.3	12,433	-0.02%
2022/07/06	1	22.39	76.5	22.25	22.10	-75.5	12,479	-0.60%
2022/07/05	0	22.80	5.1	22.63	22.65	-5	12,597	-0.04%
2022/07/04	3.2	22.32	1.2	22.40	22.40	2.1	12,655	0.02%
2022/07/01	3.1	22.37	33	22.34	22.40	-30	12,965	-0.23%
2022/06/30	7.1	22.59	0	0.00	22.60	7.1	13,150	0.05%
2022/06/29	1	22.85	0	0.00	23.00	1	13,125	0.01%
2022/06/28	1	23.05	0	0.00	23.20	1	13,306	0.01%
2022/06/27	0.3	23.30	0	0.00	23.15	0.3	13,520	0.00%
2022/06/24	5.1	23.20	1.7	23.19	23.15	3.3	13,498	0.02%
2022/06/23	0	22.90	1	23.10	22.95	-1	13,480	-0.01%
2022/06/22	2	22.88	0	0.00	22.85	2	13,471	0.02%
2022/06/21	1	23.00	7.1	23.04	23.05	-6.1	13,560	-0.04%
2022/06/20	39.5	22.71	31	22.50	22.25	8.5	13,523	0.06%
2022/06/17	64.1	22.65	4	22.80	22.65	60.1	13,356	0.45%
2022/06/16	66	23.16	5.1	22.85	22.90	61	13,196	0.46%
2022/06/15	2.2	22.87	0	0.00	23.05	2.2	13,302	0.02%
2022/06/14	6	22.98	2	22.85	23.05	4	13,482	0.03%
2022/06/13	9	22.71	1	22.65	22.75	8	13,591	0.06%
2022/06/10	29.5	23.21	0.1	23.30	23.20	29.4	13,495	0.22%
2022/06/09	6	23.41	0.1	23.45	23.45	6	13,551	0.04%
2022/06/08	5	23.40	0	0.00	23.45	5	13,584	0.04%
2022/06/07	1	23.25	15.1	23.35	23.25	-14.1	13,725	-0.10%
2022/06/06	2.2	23.46	0.1	23.55	23.50	2.1	13,886	0.02%
2022/06/02	0	23.45	0.1	23.45	23.45	-0.1	14,224	0.00%
2022/06/01	1	23.60	11	23.71	23.45	-10	14,595	-0.07%
2022/05/31	11	23.76	8	23.68	23.80	3	14,638	0.02%
2022/05/30	8	23.91	5	23.80	23.95	3	14,318	0.02%
2022/05/27	13	23.52	32	23.47	23.60	-19	14,332	-0.13%
2022/05/26	43	23.20	0	0.00	23.15	43	14,417	0.30%
2022/05/25	0	23.20	23	23.18	23.20	-23	14,590	-0.16%
2022/05/24	4	22.90	0	0.00	22.90	4	14,713	0.03%
2022/05/23	2	22.50	2	22.88	22.85	0	14,608	0.00%
2022/05/20	6.6	22.65	0	0.00	22.70	6.6	14,686	0.05%
2022/05/19	6	22.29	8.2	22.28	22.40	-2.1	14,552	-0.01%
2022/05/18	6	22.73	1.1	22.49	22.90	4.9	14,313	0.03%
2022/05/17	1	21.95	15.5	21.92	22.00	-14.4	14,125	-0.10%
2022/05/16	13	21.96	7	21.81	21.90	6	14,122	0.04%
2022/05/13	2.1	21.73	10	22.00	21.90	-8	14,073	-0.06%
2022/05/12	9	21.89	94	21.92	21.80	-85	14,082	-0.60%
2022/05/11	0	22.45	0	0.00	22.35	0	13,909	0.00%
2022/05/10	22.5	22.28	1.1	22.36	22.35	21.4	13,929	0.15%
2022/05/09	11	22.33	158.1	22.43	22.20	-147.1	14,031	-1.05%	大賣/鉅額交易
2022/05/06	0.1	23.00	1.1	22.77	22.85	-1	14,106	-0.01%
2022/05/05	3	23.15	10.1	23.15	23.15	-7.1	14,232	-0.05%
2022/05/04	8	23.43	0	0.00	23.40	8	14,222	0.06%
2022/05/03	5.2	23.46	0.1	23.60	23.45	5.1	14,444	0.04%
2022/04/29	1.8	23.62	1	23.75	23.75	0.8	14,605	0.01%
2022/04/28	1	23.31	5	23.10	23.50	-4	14,821	-0.03%
2022/04/27	0	23.60	16	23.52	23.45	-16	14,698	-0.11%
2022/04/26	26.7	23.73	20.1	23.75	23.85	6.6	14,591	0.05%
2022/04/25	0	23.25	3.5	23.12	23.15	-3.5	14,463	-0.02%
2022/04/22	1	23.15	3.1	23.11	23.65	-2.1	14,406	-0.01%
2022/04/21	3	23.38	0	0.00	23.40	3	14,478	0.02%
2022/04/20	8.5	23.56	1.2	23.56	23.90	7.3	14,506	0.05%
2022/04/19	1	23.65	1	23.75	23.60	0	14,591	0.00%
2022/04/18	2	23.70	5.2	23.36	23.55	-3.2	14,840	-0.02%
2022/04/15	0.1	24.30	2	24.45	24.25	-2	14,736	-0.01%
2022/04/14	1	24.35	25	24.59	24.40	-24	14,804	-0.16%
2022/04/13	0	25.10	2	25.05	25.10	-2	14,646	-0.01%
2022/04/12	5	24.80	57	24.80	24.90	-52	14,592	-0.36%
2022/04/11	20.9	25.23	1	25.15	25.05	19.9	14,518	0.14%
2022/04/08	1.1	25.05	60.8	24.89	25.10	-59.7	14,398	-0.41%
2022/04/07	33.2	24.99	13	24.99	24.60	20.2	14,322	0.14%
2022/04/06	19.6	24.96	7.1	24.97	25.20	12.5	13,996	0.09%
2022/04/01	10	24.00	0	0.00	24.40	10	13,831	0.07%
2022/03/31	11	24.39	1.1	24.12	24.35	9.9	13,738	0.07%
2022/03/30	16	23.86	1	23.75	23.90	15	13,523	0.11%
2022/03/29	0.2	23.54	0	0.00	23.45	0.2	13,300	0.00%
2022/03/28	1	23.50	0	0.00	23.60	1	13,273	0.01%
2022/03/25	0.1	23.65	6	23.55	23.65	-6	13,233	-0.04%
2022/03/24	5	23.70	10	23.60	23.80	-5	13,237	-0.04%
2022/03/23	9	23.63	0.1	23.70	23.80	8.9	13,200	0.07%
2022/03/22	16	23.19	2	23.35	23.35	14	13,010	0.11%
2022/03/21	16	23.27	0	0.00	23.25	16	13,015	0.12%
2022/03/18	1.1	23.39	13.1	23.28	23.30	-12.1	12,995	-0.09%
2022/03/17	27	23.13	3	23.33	23.15	24	12,807	0.19%
2022/03/16	2	22.85	15.1	22.73	22.90	-13	12,580	-0.10%
2022/03/15	17	22.35	4.5	22.46	22.50	12.5	12,488	0.10%
2022/03/14	0	22.50	17.1	22.43	22.50	-17.1	12,499	-0.14%
2022/03/11	1.1	22.40	0	0.00	22.40	1.1	12,537	0.01%
2022/03/10	12.2	22.24	33	22.43	22.45	-20.8	12,579	-0.17%
2022/03/09	4.3	21.98	0	22.00	21.90	4.2	12,490	0.03%
2022/03/08	3,013	21.97	11	21.87	21.95	3,002	12,340	24.33%	大買/鉅額交易
2022/03/07	9.1	22.07	4	22.05	22.10	5.1	12,050	0.04%
2022/03/04	0.3	22.70	10	22.60	22.70	-9.7	12,081	-0.08%
2022/03/03	1	22.75	1	22.70	22.75	0	12,055	0.00%
2022/03/02	31	22.53	0	0.00	22.85	31	12,185	0.25%
2022/03/01	9.1	22.56	0	0.00	22.55	9.1	12,038	0.08%
2022/02/25	21	22.00	0	0.00	22.10	21	11,805	0.18%
2022/02/24	21	22.40	5	22.10	22.25	16	11,547	0.14%
2022/02/23	31	22.60	40.3	22.61	22.65	-9.3	11,253	-0.08%
2022/02/22	38	22.56	1	22.60	22.65	37	11,348	0.33%
2022/02/21	66.8	22.79	61	22.78	22.85	5.8	11,268	0.05%
2022/02/18	5	22.90	0	0.00	22.85	5	11,336	0.04%
2022/02/17	15	23.05	16	23.05	23.00	-1	11,369	-0.01%
2022/02/16	26	22.95	16.2	22.99	22.90	9.8	11,393	0.09%
2022/02/15	21.5	22.80	1	22.90	22.80	20.5	11,413	0.18%
2022/02/14	160	22.84	14.2	22.85	22.85	145.8	11,401	1.28%	大買/鉅額交易
2022/02/11	9.3	23.12	1	23.05	23.20	8.3	11,318	0.07%
2022/02/10	20.5	23.01	15	23.01	23.20	5.5	11,283	0.05%
2022/02/09	20	23.07	7.1	23.25	23.10	12.9	11,214	0.12%
2022/02/08	13	22.80	1	22.85	22.85	12	10,936	0.11%
2022/02/07	8.2	22.09	3.6	22.19	22.25	4.6	10,705	0.04%
2022/01/26	3	21.82	1.8	21.90	21.85	1.2	10,425	0.01%
2022/01/25	8	21.54	7	21.66	21.70	1	10,423	0.01%
2022/01/24	1.3	21.85	20	21.72	21.85	-18.7	10,230	-0.18%
2022/01/21	8	21.92	101	21.91	21.95	-93	10,129	-0.92%	大賣/
2022/01/20	10.4	22.23	12	22.28	22.30	-1.6	9,839	-0.02%
2022/01/19	10	22.40	0	0.00	22.40	10	9,743	0.10%
2022/01/18	0.3	22.50	1.1	22.50	22.55	-0.8	9,734	-0.01%
2022/01/17	10	22.45	0	0.00	22.45	10	9,626	0.10%
2022/01/14	50	22.43	50	22.37	22.50	0	9,461	0.00%
2022/01/13	27.3	22.35	27.5	22.46	22.60	-0.2	9,286	0.00%
2022/01/12	76	22.18	2	22.20	22.35	74	9,075	0.82%
2022/01/11	369.2	22.16	7	22.03	22.20	362.1	8,965	4.04%	大買/鉅額交易
2022/01/10	510.8	21.91	6	21.82	22.00	504.8	8,682	5.81%	大買/鉅額交易
2022/01/07	26.5	21.60	4	21.59	21.60	22.5	8,566	0.26%
2022/01/06	20	21.24	3.1	21.25	21.30	16.9	8,414	0.20%
2022/01/05	0.5	21.20	0	0.00	21.20	0.5	8,343	0.01%
2022/01/04	4	21.05	1	21.05	21.10	3	8,421	0.04%
2022/01/03	4.1	21.20	1	21.25	21.05	3.1	8,416	0.04%
2021/12/30	1.5	21.25	3	21.20	21.20	-1.5	8,390	-0.02%
2021/12/29	5	21.23	8.6	21.20	21.25	-3.6	8,526	-0.04%
2021/12/28	23	20.98	5.6	21.09	21.15	17.4	8,505	0.20%
2021/12/27	6	20.94	0	0.00	20.95	6	8,505	0.07%
2021/12/23	1	20.90	0.9	20.90	20.95	0.1	8,790	0.00%
2021/12/21	0	0.00	3	20.83	20.90	-3	9,031	-0.03%
2021/12/20	5.9	20.88	2.3	20.81	20.80	3.5	9,052	0.04%
2021/12/17	14	21.00	1	21.00	21.00	13	9,043	0.14%
2021/12/16	56	20.84	0	0.00	20.80	56	9,053	0.62%
2021/12/15	6	20.83	5	20.80	20.80	1	9,468	0.01%
2021/12/14	1	20.85	0	0.00	20.95	1	9,842	0.01%
2021/12/13	20.3	21.15	0.1	21.05	21.05	20.2	10,125	0.20%
2021/12/10	34.5	21.05	8	21.07	21.00	26.5	10,328	0.26%
2021/12/09	40	20.95	2	20.98	21.00	38	10,456	0.36%
2021/12/08	6	20.82	6	20.90	20.90	0	10,635	0.00%
2021/12/07	0	0.00	1	20.80	20.80	-1	10,683	-0.01%
2021/12/03	5	20.57	0	0.00	20.60	5	10,788	0.05%
2021/12/02	2.1	20.53	23	20.45	20.55	-20.9	10,753	-0.19%
2021/12/01	2	20.38	9.5	20.40	20.60	-7.5	10,836	-0.07%
2021/11/30	9	20.47	21	20.36	20.20	-12	10,988	-0.11%
2021/11/29	4	20.48	3	20.60	20.45	1	10,680	0.01%
2021/11/26	8.5	20.59	6.5	20.52	20.55	2	10,784	0.02%
2021/11/25	17	20.82	102.3	20.73	20.85	-85.3	10,914	-0.78%	大賣/
2021/11/24	0	0.00	1	20.90	20.80	-1	11,235	-0.01%
2021/11/23	3	20.82	5	20.80	20.75	-2	11,761	-0.02%
2021/11/22	15.7	20.91	11.1	20.98	20.90	4.7	12,009	0.04%
2021/11/19	126	21.09	2	20.98	20.95	124	12,108	1.02%	大買/鉅額交易
2021/11/18	19	21.22	16	21.27	21.20	3	12,194	0.02%
2021/11/17	15	20.98	29.5	21.02	21.10	-14.5	12,132	-0.12%
2021/11/16	1	20.95	13	20.87	20.95	-12	12,146	-0.10%
2021/11/15	4	20.93	25	20.90	20.90	-21	12,319	-0.17%
2021/11/12	3	20.75	18	20.74	20.75	-15	12,284	-0.12%
2021/11/11	2	20.65	61.3	20.59	20.50	-59.3	12,409	-0.48%
2021/11/10	14.1	20.55	5	20.54	20.60	9.1	12,565	0.07%
2021/11/09	0	0.00	1.1	20.40	20.45	-1.1	12,575	-0.01%
2021/11/08	2	20.35	2.3	20.43	20.40	-0.3	12,673	0.00%
2021/11/04	0	0.00	1	20.45	20.30	-1	12,860	-0.01%
2021/11/03	1.1	20.36	0	0.00	20.40	1.1	12,953	0.01%
2021/11/02	1	20.35	6	20.40	20.45	-5	13,079	-0.04%
2021/11/01	2,202	20.35	21	20.35	20.35	2,181	13,153	16.58%	大買/鉅額交易
2021/10/29	3,500	20.36	0	0.00	20.35	3,500	13,166	26.58%	大買/鉅額交易
2021/10/27	7	20.43	0.3	20.45	20.35	6.7	13,141	0.05%
2021/10/26	6	20.50	10.4	20.50	20.50	-4.4	13,242	-0.03%
2021/10/22	6	20.40	1.3	20.32	20.30	4.7	13,305	0.04%
2021/10/21	14	20.39	10	20.40	20.35	4	13,380	0.03%
2021/10/20	4.5	20.32	1	20.35	20.35	3.5	13,479	0.03%
2021/10/19	6.1	20.28	0.4	20.35	20.25	5.7	13,555	0.04%
2021/10/18	0	0.00	25.6	20.30	20.30	-25.6	13,762	-0.19%
2021/10/15	1	20.10	1	20.15	20.20	0	13,910	0.00%
2021/10/14	1	20.05	0	20.15	20.05	1	13,957	0.01%
2021/10/13	6	20.13	52	20.15	20.10	-46	14,078	-0.33%
2021/10/12	47.7	20.06	1.1	20.01	20.10	46.5	14,197	0.33%
2021/10/08	14.7	20.21	0	0.00	20.15	14.7	14,142	0.10%
2021/10/07	0	0.00	1	20.30	20.30	-1	14,243	-0.01%
2021/10/06	2	20.05	23	20.07	20.20	-21	14,303	-0.15%
2021/10/05	1	20.10	0	0.00	20.10	1	14,382	0.01%
2021/10/04	2.1	20.15	41	20.16	20.20	-38.9	14,455	-0.27%
2021/10/01	2	20.18	1	20.20	20.25	1	14,398	0.01%
2021/09/30	0	0.00	1	20.40	20.40	-1	14,205	-0.01%
2021/09/29	1	20.20	51	20.30	20.35	-50	14,165	-0.35%
2021/09/28	10	20.40	0	0.00	20.45	10	14,079	0.07%
2021/09/27	0	0.00	1.7	20.60	20.55	-1.7	14,037	-0.01%
2021/09/24	6	20.50	6	20.67	20.55	0	14,010	0.00%
2021/09/23	0	0.00	6	20.31	20.45	-6	13,983	-0.04%
2021/09/22	112.3	20.13	16	20.20	20.15	96.3	13,981	0.69%	大買/
2021/09/17	11	20.55	21	20.65	20.50	-10	13,614	-0.07%
2021/09/16	12.9	20.49	6	20.60	20.55	6.9	13,223	0.05%
2021/09/15	2	21.10	16	21.14	21.10	-14	12,919	-0.11%
2021/09/14	3.4	21.14	143	21.10	21.15	-139.6	12,725	-1.10%	大賣/鉅額交易
2021/09/13	0	0.00	1	21.00	21.05	-1	12,555	-0.01%
2021/09/10	8.1	20.94	0	0.00	20.95	8.1	12,417	0.07%
2021/09/09	2	20.85	0	0.00	20.80	2	12,590	0.02%
2021/09/08	4	20.91	18	20.90	20.90	-14	12,510	-0.11%
2021/09/07	5	20.94	90	20.85	20.90	-85	12,485	-0.68%
2021/09/06	1	21.00	0	0.00	20.95	1	12,482	0.01%
2021/09/03	0	0.00	19	20.84	20.95	-19	12,341	-0.15%
2021/09/02	1	20.65	19	20.54	20.65	-18	12,183	-0.15%
2021/09/01	22.1	20.75	17	20.75	20.60	5.1	12,052	0.04%
2021/08/31	2	20.90	28	20.64	20.90	-26	11,840	-0.22%
2021/08/30	9	20.47	10.1	20.54	20.70	-1.1	11,577	-0.01%
2021/08/27	1	20.35	29	20.24	20.45	-28	11,224	-0.25%
2021/08/26	1	19.85	2	19.95	19.95	-1	10,698	-0.01%
2021/08/25	3	19.90	15	19.83	19.90	-12	10,523	-0.11%
2021/08/24	1	19.70	5.2	19.66	19.80	-4.2	10,427	-0.04%
2021/08/23	1.9	19.60	0	0.00	19.50	1.9	10,279	0.02%
2021/08/20	1	19.45	27	19.47	19.60	-26	10,324	-0.25%
2021/08/19	2	19.45	0	0.00	19.50	2	10,540	0.02%
2021/08/18	0	0.00	4	19.60	19.75	-4	10,374	-0.04%
2021/08/17	0	0.00	31	19.65	19.75	-31	10,361	-0.30%
2021/08/16	9	19.52	33	19.69	19.60	-24	10,193	-0.24%
2021/08/13	4	19.68	6	19.70	19.70	-2	10,051	-0.02%
2021/08/12	0	0.00	1	19.80	19.80	-1	10,022	-0.01%
2021/08/11	0	0.00	15	19.76	19.80	-15	9,922	-0.15%
2021/08/10	2.2	19.64	3	19.60	19.65	-0.8	9,839	-0.01%
2021/08/09	0	0.00	3	19.72	19.75	-3	10,120	-0.03%
2021/08/06	4	19.58	3	19.68	19.70	1	10,091	0.01%
2021/08/05	0.5	19.60	11	19.65	19.70	-10.5	10,269	-0.10%
2021/08/04	2	19.50	1.1	19.55	19.55	0.9	10,852	0.01%
2021/08/03	2.1	19.40	1.1	19.41	19.50	1	11,048	0.01%
2021/08/02	2	19.35	6	19.50	19.50	-4	11,217	-0.04%
2021/07/30	4	19.38	0	0.00	19.30	4	11,201	0.04%
2021/07/29	31	19.34	14	19.38	19.45	17	11,192	0.15%
2021/07/28	5	19.23	36.4	19.20	19.35	-31.4	11,299	-0.28%
2021/07/27	0.3	19.35	1	19.35	19.40	-0.7	11,570	-0.01%
2021/07/26	9	19.41	0	0.00	19.35	9	11,866	0.08%
2021/07/23	10	19.50	9.2	19.52	19.45	0.8	11,931	0.01%
2021/07/22	2.5	19.39	3.1	19.45	19.45	-0.6	12,126	0.00%
2021/07/21	3.9	19.12	2	19.18	19.15	1.9	12,493	0.02%
2021/07/20	0	0.00	10	19.01	19.05	-10	12,603	-0.08%
2021/07/19	8	19.03	123.2	19.05	19.20	-115.2	12,564	-0.92%	大賣/鉅額交易
2021/07/16	13	19.07	7.7	19.07	19.10	5.3	12,609	0.04%
2021/07/15	20.5	18.95	0	0.00	19.00	20.5	12,598	0.16%
2021/07/14	5.3	18.94	4.1	18.96	18.95	1.2	12,695	0.01%
2021/07/13	5	18.95	1	19.00	19.00	4	12,744	0.03%
2021/07/12	66.9	18.88	7	18.97	18.80	59.9	12,765	0.47%
2021/07/09	5	18.40	2	18.55	18.65	3	12,795	0.02%
2021/07/08	2	18.60	9	18.60	18.60	-7	12,882	-0.05%
2021/07/07	0	0.00	2	18.53	18.60	-2	13,004	-0.02%
2021/07/06	0	0.00	12	18.51	18.60	-12	13,095	-0.09%
2021/07/05	9	18.42	7	18.46	18.40	2	13,124	0.02%
2021/07/02	7.1	18.35	2	18.35	18.30	5.1	13,086	0.04%
2021/07/01	3	18.37	0	0.00	18.35	3	13,130	0.02%
2021/06/30	0	0.00	1	18.40	18.45	-1	13,210	-0.01%
2021/06/29	12	18.49	0	0.00	18.40	12	13,254	0.09%
2021/06/28	0	0.00	3	18.50	18.55	-3	13,360	-0.02%
2021/06/25	0	0.00	2	18.40	18.45	-2	13,526	-0.01%
2021/06/24	0	0.00	47	18.35	18.30	-47	13,573	-0.35%
2021/06/22	0	18.20	7	18.20	18.20	-7	13,625	-0.05%
2021/06/21	0	0.00	5	18.05	18.10	-5	13,658	-0.04%
2021/06/18	23	18.10	7	18.21	18.10	16	13,578	0.12%
2021/06/17	1	18.20	34	18.19	18.25	-33	13,394	-0.25%
2021/06/16	20	18.20	0	0.00	18.35	20	13,596	0.15%
2021/06/10	0	0.00	2	18.20	18.30	-2	13,905	-0.01%
2021/06/09	2	18.15	0.9	18.25	18.20	1.1	13,931	0.01%
2021/06/08	2	18.25	1	18.20	18.30	1	13,996	0.01%
2021/06/07	3	18.30	2	18.20	18.20	1	14,185	0.01%
2021/06/04	0	0.00	3	18.33	18.30	-3	14,237	-0.02%
2021/06/02	5.1	18.35	8	18.44	18.40	-2.9	14,503	-0.02%
2021/06/01	1.9	18.27	3.2	18.25	18.30	-1.2	14,492	-0.01%
2021/05/31	3	18.18	2	18.18	18.25	1	14,649	0.01%
2021/05/28	0	0.00	20.1	18.20	18.15	-20.1	14,824	-0.14%
2021/05/27	1	17.95	20	18.00	18.15	-19	14,871	-0.13%
2021/05/26	11	18.07	5	18.05	18.10	6	14,865	0.04%
2021/05/25	30	18.00	2.3	18.14	18.00	27.7	14,969	0.19%
2021/05/24	32	17.94	0.8	18.05	17.95	31.2	15,054	0.21%
2021/05/21	50	17.95	0	0.00	18.05	50	15,186	0.33%
2021/05/20	36	17.89	1	17.95	17.85	35	15,259	0.23%
2021/05/19	158	17.99	1	18.00	17.90	157	15,291	1.03%	大買/鉅額交易
2021/05/18	5	18.03	6	18.02	18.05	-1	15,376	-0.01%
2021/05/17	111	17.78	82	17.67	17.60	29	15,525	0.19%	大買/
2021/05/14	10	17.93	6	18.04	18.05	4	15,264	0.03%
2021/05/13	52	17.96	8.1	18.01	17.85	43.9	15,148	0.29%
2021/05/12	182.4	18.08	1	18.10	17.95	181.4	14,846	1.22%	大買/鉅額交易
2021/05/11	23.4	18.94	0	0.00	18.70	23.4	14,208	0.16%
2021/05/10	10.2	19.05	12.2	19.06	19.10	-2	14,073	-0.01%
2021/05/07	3	18.92	10.3	18.94	18.90	-7.3	14,200	-0.05%
2021/05/06	4.4	18.65	1.4	18.76	18.90	3	14,360	0.02%
2021/05/05	4.2	18.58	10	18.55	18.60	-5.8	14,349	-0.04%
2021/05/04	20.2	18.58	24	18.62	18.55	-3.8	14,263	-0.03%
2021/05/03	26.2	18.74	100	18.68	18.70	-73.8	13,977	-0.53%
2021/04/29	15.2	19.02	0	0.00	19.00	15.2	13,824	0.11%
2021/04/28	8	19.06	1	19.05	19.10	7	13,688	0.05%
2021/04/27	6.7	19.24	5	19.28	19.25	1.7	13,701	0.01%
2021/04/26	0	0.00	39	19.67	19.80	-39	13,132	-0.30%
2021/04/23	1	19.35	12.1	19.43	19.45	-11.1	12,946	-0.09%
2021/04/22	2.8	19.45	5.2	19.46	19.50	-2.4	12,998	-0.02%
2021/04/21	14	19.47	1	19.50	19.45	13	12,883	0.10%
2021/04/20	116.1	19.53	6.5	19.60	19.65	109.6	12,834	0.85%	大買/鉅額交易
2021/04/19	2	19.40	5	19.42	19.50	-3	12,726	-0.02%
2021/04/16	204	19.21	12	19.20	19.25	192	12,615	1.52%	大買/鉅額交易
2021/04/15	35	19.11	10	19.17	19.20	25	12,660	0.20%
2021/04/14	51.5	18.95	42	18.92	19.00	9.5	12,435	0.08%
2021/04/13	27	18.78	11	18.85	18.80	16	12,321	0.13%
2021/04/12	35	18.50	0	0.00	18.60	35	12,221	0.29%
2021/04/09	6.3	18.56	52	18.60	18.55	-45.7	12,179	-0.38%
2021/04/08	6	18.65	2	18.68	18.65	4	12,192	0.03%
2021/04/07	11	18.65	0	0.00	18.75	11	12,406	0.09%
2021/04/06	14.5	18.72	2.1	18.70	18.70	12.5	12,315	0.10%
2021/04/01	3	18.60	6.8	18.67	18.65	-3.8	12,249	-0.03%
2021/03/31	29	18.64	2	18.68	18.65	27	12,180	0.22%
2021/03/30	3	18.50	2.2	18.57	18.60	0.8	12,000	0.01%
2021/03/29	2	18.43	8	18.44	18.45	-6	11,801	-0.05%
2021/03/26	6	18.35	3	18.37	18.35	3	11,753	0.03%
2021/03/25	11	18.30	0.1	18.35	18.35	10.9	11,694	0.09%
2021/03/24	5	18.20	0	0.00	18.25	5	11,846	0.04%
2021/03/23	9	18.26	1	18.20	18.20	8	11,824	0.07%
2021/03/22	34	18.23	36	18.20	18.20	-2	11,895	-0.02%
2021/03/19	12	18.21	1	18.25	18.30	11	11,924	0.09%
2021/03/18	4	18.39	2.1	18.47	18.35	1.9	11,716	0.02%
2021/03/17	27	18.43	2	18.43	18.40	25	11,720	0.21%
2021/03/16	1	18.50	6	18.55	18.55	-5	11,608	-0.04%
2021/03/15	4	18.39	2	18.35	18.35	2	11,566	0.02%
2021/03/12	14	18.23	2	18.25	18.35	12	11,730	0.10%
2021/03/11	5	18.35	1.3	18.39	18.30	3.7	11,793	0.03%
2021/03/10	6.2	18.24	4.2	18.25	18.30	2	11,705	0.02%
2021/03/09	5.3	18.25	11	18.30	18.30	-5.7	11,697	-0.05%
2021/03/08	5	18.06	0	0.00	18.00	5	11,582	0.04%
2021/03/05	1	18.00	0	0.00	18.05	1	11,527	0.01%
2021/03/04	13	18.01	0	0.00	18.15	13	12,006	0.11%
2021/03/03	1	18.20	5	18.20	18.20	-4	11,946	-0.03%
2021/03/02	16.3	18.10	16.5	18.09	18.00	-0.2	11,757	0.00%
2021/02/26	17	18.01	0	0.00	18.15	17	11,657	0.15%
2021/02/25	4.3	18.25	5	18.28	18.30	-0.7	11,385	-0.01%
2021/02/24	15	18.18	5	18.15	18.20	10	11,299	0.09%
2021/02/23	1	17.90	6	18.06	18.15	-5	11,252	-0.04%
2021/02/22	1.1	18.00	4	18.00	17.90	-2.9	11,144	-0.03%
2021/02/19	7.1	17.81	1	17.80	17.90	6.1	11,139	0.05%
2021/02/18	32	17.95	21	17.85	17.90	11	11,114	0.10%
2021/02/17	1	17.80	3	17.75	17.80	-2	11,076	-0.02%
2021/02/05	5	17.38	4.1	17.40	17.45	0.9	10,857	0.01%
2021/02/04	3	17.37	0	0.00	17.40	3	10,894	0.03%
2021/02/03	1.4	17.31	1	17.40	17.40	0.4	11,101	0.00%
2021/02/02	8	17.24	0.1	17.30	17.25	7.9	11,225	0.07%
2021/02/01	8	17.36	31.1	17.40	17.20	-23.1	11,234	-0.21%
2021/01/29	97	17.21	0	0.00	17.15	97	11,168	0.87%
2021/01/28	16	17.32	0	0.00	17.30	16	10,905	0.15%
2021/01/27	22	17.43	1	17.45	17.40	21	10,698	0.20%
2021/01/26	3.2	17.45	0	0.00	17.45	3.2	10,625	0.03%
2021/01/25	6	17.51	0.6	17.48	17.50	5.4	10,620	0.05%
2021/01/22	113	17.50	32	17.50	17.45	81	10,667	0.76%	大買/
2021/01/21	40	17.65	1	17.70	17.60	39	10,581	0.37%
2021/01/20	43	17.75	0	0.00	17.60	43	10,516	0.41%
2021/01/19	12	17.90	11	17.90	17.90	1	10,212	0.01%
2021/01/18	14	17.89	0	0.00	17.90	14	10,180	0.14%
2021/01/15	2	18.08	11	18.05	17.95	-9	10,097	-0.09%
2021/01/14	0	0.00	11	18.20	18.15	-11	10,015	-0.11%
2021/01/13	0	0.00	5	18.20	18.15	-5	10,011	-0.05%
2021/01/12	2	18.10	0	0.00	18.05	2	10,006	0.02%
2021/01/11	0	0.00	2	18.20	18.30	-2	9,971	-0.02%
2021/01/08	1	18.30	5	18.25	18.30	-4	9,947	-0.04%
2021/01/07	0	0.00	1	18.05	18.10	-1	9,772	-0.01%
2021/01/06	1	18.00	0.3	18.09	18.00	0.7	9,778	0.01%
2021/01/05	1.9	18.10	1.2	18.11	18.20	0.7	9,749	0.01%
2021/01/04	2	18.15	1	18.10	18.15	1	9,757	0.01%
2020/12/31	10	18.30	10.1	18.25	18.25	-0.1	9,683	0.00%
2020/12/30	1.5	18.18	28	18.10	18.35	-26.6	9,616	-0.28%
2020/12/29	2	17.93	2	17.90	17.95	0	9,377	0.00%
2020/12/28	21	17.90	0	0.00	17.95	21	9,414	0.22%
2020/12/25	30	17.85	20	17.85	17.90	10	9,421	0.11%
2020/12/24	1	17.75	13	17.77	17.75	-12	9,443	-0.13%
2020/12/23	22	17.70	33	17.75	17.70	-11	9,477	-0.12%
2020/12/22	25	17.80	20	17.85	17.75	5	9,566	0.05%
2020/12/21	40	17.83	41.1	17.73	17.95	-1.1	9,821	-0.01%
2020/12/18	70	17.69	40	17.73	17.65	30	9,876	0.30%
2020/12/17	40	17.73	40	17.78	17.80	0	9,776	0.00%
2020/12/16	0	0.00	14	17.84	17.85	-14	9,787	-0.14%
2020/12/15	26	17.62	1	17.60	17.65	25	9,774	0.26%
2020/12/14	2	17.75	0.1	17.80	17.75	1.9	9,665	0.02%
2020/12/11	32	17.72	21	17.80	17.75	11	9,673	0.11%
2020/12/10	32.1	17.66	27	17.71	17.70	5.1	9,566	0.05%
2020/12/09	23	17.67	20	17.75	17.70	3	9,546	0.03%
2020/12/08	31	17.91	8	17.89	17.80	23	9,439	0.24%
2020/12/07	23	18.10	30	18.17	18.10	-7	9,191	-0.08%
2020/12/04	1	18.15	68.4	18.15	18.20	-67.4	9,112	-0.74%
2020/12/03	33	18.00	23	18.09	18.05	10	9,059	0.11%
2020/12/02	27	18.01	22	18.10	18.10	5	9,028	0.06%
2020/12/01	1	18.05	0	0.00	18.15	1	9,127	0.01%
2020/11/30	32.8	18.13	21	18.25	18.15	11.8	9,133	0.13%
2020/11/27	23.1	18.16	30	18.25	18.25	-6.9	8,684	-0.08%
2020/11/26	20	18.20	42	18.28	18.35	-22	8,699	-0.25%
2020/11/25	21.6	18.25	20	18.35	18.25	1.6	8,971	0.02%
2020/11/24	8	18.21	52.2	18.20	18.25	-44.2	8,954	-0.49%
2020/11/23	3	18.43	0	0.00	18.40	3	8,948	0.03%
2020/11/20	42	18.37	23	18.41	18.40	19	8,892	0.21%
2020/11/19	21	18.50	20	18.50	18.55	1	8,887	0.01%
2020/11/18	21	18.50	21.5	18.60	18.60	-0.5	8,887	-0.01%
2020/11/17	20	18.45	128	18.44	18.50	-108	8,824	-1.22%	大賣/鉅額交易
2020/11/16	40	18.43	1.3	18.44	18.50	38.7	9,026	0.43%
2020/11/13	27	18.10	20.1	18.20	18.30	6.9	9,039	0.08%
2020/11/12	91	18.37	23	18.39	18.30	68	9,077	0.75%
2020/11/11	1.3	18.30	76.3	18.43	18.60	-75	9,078	-0.83%
2020/11/10	32	18.09	2	18.10	18.15	30	8,999	0.33%
2020/11/09	2	17.85	24.3	17.90	17.95	-22.3	9,418	-0.24%
2020/11/06	3	17.65	1	17.65	17.70	2	9,719	0.02%
2020/11/05	2	17.60	32.1	17.60	17.65	-30.1	10,049	-0.30%
2020/11/04	5.2	17.47	0	0.00	17.50	5.2	10,219	0.05%
2020/11/03	2	17.55	1	17.55	17.55	1	10,329	0.01%
2020/11/02	10	17.21	52	17.25	17.45	-42	10,413	-0.40%
2020/10/30	10	17.20	0	0.00	17.20	10	10,425	0.10%
2020/10/29	5	17.29	0	0.00	17.25	5	10,416	0.05%
2020/10/28	21	17.45	0	0.00	17.45	21	10,413	0.20%
2020/10/27	30	17.43	20	17.45	17.45	10	10,478	0.10%
2020/10/26	1	17.40	3.5	17.60	17.50	-2.5	10,548	-0.02%
2020/10/23	23.2	17.40	0	0.00	17.40	23.2	10,651	0.22%
2020/10/22	16	17.39	40	17.38	17.45	-24	10,777	-0.22%
2020/10/21	22	17.31	20	17.40	17.30	2	10,929	0.02%
2020/10/20	62	17.30	40	17.38	17.40	22	10,978	0.20%
2020/10/19	29	17.45	20	17.50	17.40	9	10,950	0.08%
2020/10/16	28	17.45	32	17.53	17.40	-4	10,964	-0.04%
2020/10/15	25	17.50	20	17.55	17.50	5	10,986	0.05%
2020/10/14	24	17.60	42.1	17.56	17.55	-18.1	11,015	-0.16%
2020/10/13	38	17.62	0	0.00	17.55	38	10,979	0.35%
2020/10/12	51	17.75	20	17.85	17.80	31	10,960	0.28%
2020/10/08	21	17.75	0	0.00	17.80	21	11,029	0.19%
2020/10/07	17	17.84	31	17.85	17.80	-14	11,093	-0.13%
2020/10/06	31	17.85	11	17.90	17.90	20	11,200	0.18%
2020/10/05	13	17.65	9	17.72	17.75	4	11,246	0.04%
2020/09/30	4.9	17.71	2	17.78	17.65	2.9	11,276	0.03%
2020/09/29	1	17.80	1	17.80	17.70	0	11,284	0.00%
2020/09/28	2	17.73	0	0.00	17.75	2	11,378	0.02%
2020/09/25	31	17.44	11	17.51	17.50	20	11,471	0.17%
2020/09/24	22	17.28	4.1	17.35	17.25	17.9	11,389	0.16%
2020/09/23	24	17.70	0	0.00	17.70	24	11,189	0.21%
2020/09/22	33.3	17.82	5	17.85	17.80	28.3	11,077	0.26%
2020/09/21	5	17.99	0	0.00	17.95	5	11,089	0.05%
2020/09/18	1	18.10	12.1	18.05	18.15	-11.1	11,113	-0.10%
2020/09/17	1	18.00	50.1	18.05	18.00	-49.1	11,057	-0.44%
2020/09/16	8	18.11	1	18.10	18.15	7	11,101	0.06%
2020/09/15	0	0.00	2.1	18.11	18.15	-2.1	11,089	-0.02%
2020/09/14	5	17.99	0.5	18.20	18.10	4.5	11,297	0.04%
2020/09/11	5	17.99	4	17.98	18.10	1	11,344	0.01%
2020/09/10	11	17.95	0	0.00	18.05	11	11,362	0.10%
2020/09/09	19	17.91	2	17.95	18.00	17	11,490	0.15%
2020/09/08	6	17.96	0	0.00	18.10	6	11,601	0.05%
2020/09/07	2	17.95	1.2	18.10	18.00	0.8	11,831	0.01%
2020/09/04	24	17.87	4.2	17.94	17.80	19.8	11,982	0.17%
2020/09/03	18	18.00	8	18.01	18.00	10	11,939	0.08%
2020/09/02	45	18.02	1	18.00	18.00	44	11,980	0.37%
2020/09/01	13	18.06	1	18.10	18.05	12	11,996	0.10%
2020/08/31	23	18.28	1	18.30	18.05	22	11,938	0.18%
2020/08/28	10	18.36	0	0.00	18.45	10	11,760	0.09%
2020/08/27	3	18.40	0	0.00	18.40	3	11,945	0.03%
2020/08/26	15	18.44	1	18.50	18.50	14	11,945	0.12%
2020/08/25	2	18.45	1	18.50	18.45	1	12,090	0.01%
2020/08/24	16	18.46	0.1	18.55	18.40	15.9	12,362	0.13%
2020/08/21	6	18.54	3	18.55	18.60	3	12,414	0.02%
2020/08/20	36	18.55	0	0.00	18.45	36	12,423	0.29%
2020/08/19	18	18.84	1	18.80	18.80	17	12,273	0.14%
2020/08/18	12	18.76	1	18.75	18.90	11	12,200	0.09%
2020/08/17	6	18.80	0	0.00	18.80	6	12,283	0.05%
2020/08/14	21	18.83	22	18.86	18.80	-1	12,268	-0.01%
2020/08/13	111	18.87	22	18.84	18.95	89	12,163	0.73%	大買/
2020/08/12	55.5	20.12	22.6	20.14	20.15	32.9	11,672	0.28%
2020/08/11	23	20.22	0	0.00	20.15	23	11,323	0.20%
2020/08/10	9.7	20.30	11	20.30	20.30	-1.3	11,058	-0.01%
2020/08/07	1	20.40	24.1	20.40	20.40	-23.1	10,928	-0.21%
2020/08/06	1.8	20.40	2.1	20.31	20.40	-0.4	10,860	0.00%
2020/08/05	0	0.00	3	20.17	20.15	-3	10,867	-0.03%
2020/08/04	0.1	20.10	0	0.00	20.00	0.1	10,947	0.00%
2020/08/03	24	20.06	0.7	20.10	20.00	23.3	10,886	0.21%
2020/07/31	7	20.14	1	20.20	20.10	6	10,802	0.06%
2020/07/30	3	20.08	0	0.00	20.15	3	10,800	0.03%
2020/07/29	13	20.04	7	20.14	20.00	6	10,778	0.06%
2020/07/28	21	19.92	2	19.93	19.95	19	10,876	0.17%
2020/07/27	6	19.91	2.3	19.94	19.85	3.7	11,090	0.03%
2020/07/24	10	20.05	0	0.00	20.00	10	11,168	0.09%
2020/07/23	2	20.08	0	0.00	20.15	2	11,310	0.02%
2020/07/22	0	0.00	8	20.15	20.20	-8	11,440	-0.07%
2020/07/21	0	0.00	31	20.20	20.20	-31	11,520	-0.27%
2020/07/20	3	20.07	1	20.10	20.05	2	11,536	0.02%
2020/07/17	0	0.00	16	20.11	20.10	-16	11,630	-0.14%
2020/07/16	2	20.10	39	20.15	20.05	-37	11,941	-0.31%
2020/07/15	1	20.05	1	20.15	20.20	0	11,980	0.00%
2020/07/14	1	20.00	12	20.03	20.05	-11	12,057	-0.09%
2020/07/13	41	20.05	10	20.05	20.05	31	12,172	0.25%
2020/07/10	6	20.07	16	20.06	20.15	-10	12,355	-0.08%
2020/07/09	2.9	20.22	9	20.26	20.20	-6.1	12,516	-0.05%
2020/07/08	2	20.28	17	20.32	20.35	-15	12,750	-0.12%
2020/07/07	7	20.27	1	20.30	20.35	6	12,910	0.05%
2020/07/06	10	20.30	14.1	20.31	20.50	-4.1	12,931	-0.03%
2020/07/03	0	0.00	1.1	20.20	20.15	-1.1	12,943	-0.01%
2020/07/02	1	20.00	4	20.10	20.10	-3	13,072	-0.02%
2020/07/01	9	20.09	0	0.00	20.05	9	13,325	0.07%
2020/06/30	0	0.00	11	20.00	20.00	-11	13,492	-0.08%
2020/06/29	3	19.87	30	19.83	19.90	-27	13,603	-0.20%
2020/06/24	2	19.98	4	20.00	19.90	-2	13,766	-0.01%
2020/06/23	1.8	19.92	0	0.00	19.90	1.8	14,052	0.01%
2020/06/22	0	0.00	32	19.75	19.90	-32	14,208	-0.23%
2020/06/19	4	19.86	14	19.90	19.80	-10	14,771	-0.07%
2020/06/18	50	19.90	0	0.00	19.90	50	14,923	0.34%
2020/06/17	1	19.95	0	0.00	20.10	1	15,146	0.01%
2020/06/16	5	19.96	1	19.90	19.95	4	15,907	0.03%
2020/06/15	5	19.72	30	19.70	19.70	-25	16,606	-0.15%
2020/06/12	38	19.71	0	0.00	19.80	38	17,069	0.22%
2020/06/11	21	20.17	12	20.33	20.05	9	17,638	0.05%
2020/06/10	1	20.35	8	20.35	20.40	-7	17,954	-0.04%
2020/06/09	1	20.25	500	20.28	20.35	-499	18,635	-2.68%	大賣/鉅額交易
2020/06/08	3	20.28	1,009	20.31	20.35	-1,006	19,268	-5.22%	大賣/鉅額交易
2020/06/05	12	20.16	1,000	20.19	20.20	-988	19,397	-5.09%	大賣/鉅額交易
2020/06/04	18	20.21	500	20.20	20.25	-482	19,814	-2.43%	大賣/鉅額交易
2020/06/03	20	20.23	2	20.20	20.30	18	20,194	0.09%
2020/06/02	4	19.85	0	0.00	19.90	4	20,134	0.02%
2020/06/01	73	19.70	3	19.85	19.65	70	20,134	0.35%
2020/05/29	1	19.45	0	0.00	19.45	1	20,023	0.00%
2020/05/28	6	19.53	1.3	19.53	19.50	4.7	19,771	0.02%
2020/05/27	4	19.46	0	0.00	19.50	4	20,080	0.02%
2020/05/26	3	19.45	2.1	19.45	19.40	0.9	20,220	0.00%
2020/05/25	1	19.10	9	19.13	19.20	-8	20,268	-0.04%
2020/05/22	36	19.14	1	19.15	19.10	35	20,435	0.17%
2020/05/21	5	19.40	0.7	19.50	19.40	4.3	20,539	0.02%
2020/05/20	0	0.00	22	19.40	19.40	-22	20,653	-0.11%
2020/05/19	1	19.25	12	19.38	19.30	-11	20,766	-0.05%
2020/05/18	1.2	19.01	0.7	19.10	19.00	0.4	20,864	0.00%
2020/05/15	19	19.04	13	19.04	19.00	6	20,810	0.03%
2020/05/14	4.3	19.08	0	0.00	19.05	4.3	20,703	0.02%
2020/05/13	10	19.15	4	19.23	19.20	6	20,668	0.03%
2020/05/12	6	19.18	1	19.20	19.15	5	20,684	0.02%
2020/05/11	12.1	19.26	2	19.50	19.35	10.1	20,613	0.05%
2020/05/08	0	0.00	1	19.15	19.05	-1	20,489	0.00%
2020/05/07	0.2	19.05	0	0.00	18.95	0.2	20,559	0.00%
2020/05/06	18	18.95	0	0.00	18.95	18	20,609	0.09%
2020/05/05	2.2	19.06	0	0.00	19.05	2.2	20,639	0.01%
2020/05/04	48	18.92	1	18.90	19.00	47	20,717	0.23%
2020/04/30	69	19.47	6	19.48	19.45	63	20,655	0.31%
2020/04/29	4	19.10	15	19.20	19.20	-11	20,648	-0.05%
2020/04/28	13.6	18.82	60	18.81	18.90	-46.4	20,607	-0.23%
2020/04/27	22.2	18.30	10	18.30	18.35	12.2	21,054	0.06%
2020/04/24	23	18.06	1	18.15	18.05	22	21,010	0.10%
2020/04/23	25	18.18	1	18.05	18.05	24	20,911	0.11%
2020/04/22	2	18.10	10	17.90	18.05	-8	20,838	-0.04%
2020/04/21	42	18.10	0	0.00	18.05	42	20,752	0.20%
2020/04/20	28	18.57	20	18.50	18.55	8	20,477	0.04%
2020/04/17	23	18.72	4	18.93	18.65	19	20,474	0.09%
2020/04/16	10	18.66	0	0.00	18.60	10	20,299	0.05%
2020/04/15	24	18.89	58	18.80	18.90	-34	20,134	-0.17%
2020/04/14	10	18.42	4	18.41	18.50	6	19,874	0.03%
2020/04/13	71	18.17	0	0.00	18.15	71	19,681	0.36%
2020/04/10	34	18.43	17	18.42	18.70	17	19,420	0.09%
2020/04/09	13	18.27	3.2	18.37	18.35	9.8	19,230	0.05%
2020/04/08	11	18.13	10	18.33	18.30	1	19,084	0.01%
2020/04/07	10	18.05	2	18.25	18.10	8	18,940	0.04%
2020/04/06	5	17.76	1	17.80	17.95	4	18,833	0.02%
2020/04/01	16	17.83	0	0.00	17.80	16	18,499	0.09%
2020/03/31	9	17.99	10	18.05	18.05	-1	18,287	-0.01%
2020/03/30	39	17.99	2	17.88	18.05	37	18,042	0.21%
2020/03/27	27	18.17	11	18.38	18.10	16	17,787	0.09%
2020/03/26	14	17.94	118	17.93	18.00	-104	17,500	-0.59%	大賣/鉅額交易
2020/03/25	163	17.93	124	17.95	17.95	39	17,513	0.22%	大買/大賣/
2020/03/24	339	17.74	268	17.70	17.50	71	16,969	0.42%	大買/大賣/
2020/03/23	21.8	17.07	8	16.98	17.00	13.8	16,761	0.08%
2020/03/20	59	17.06	46	17.29	17.65	13	16,517	0.08%
2020/03/19	60	16.51	153.2	16.23	16.15	-93.2	15,734	-0.59%	大賣/
2020/03/18	42.3	17.49	27.9	17.58	17.50	14.3	14,982	0.10%
2020/03/17	77	17.93	2.1	18.09	17.85	74.9	14,459	0.52%
2020/03/16	48.3	18.86	4.1	18.92	18.75	44.1	13,625	0.32%
2020/03/13	75	19.14	55.6	18.79	19.55	19.4	13,086	0.15%
2020/03/12	67.2	20.08	104	20.05	20.00	-36.8	12,287	-0.30%	大賣/
2020/03/11	49	20.82	50	20.75	20.75	-1	11,610	-0.01%
2020/03/10	8	20.64	7	20.60	20.90	1	11,333	0.01%
2020/03/09	76.2	21.07	0	0.00	21.05	76.2	10,878	0.70%
2020/03/06	30	21.45	0	0.00	21.40	30	10,379	0.29%
2020/03/05	11	21.65	3.2	21.65	21.65	7.8	10,227	0.08%
2020/03/04	3	21.43	1	21.45	21.50	2	10,210	0.02%
2020/03/03	1	21.45	1	21.45	21.45	0	10,137	0.00%
2020/03/02	28.4	21.31	5	21.30	21.25	23.4	10,019	0.23%
2020/02/27	33.2	21.52	33	21.50	21.55	0.2	10,055	0.00%
2020/02/26	20.2	21.58	0	0.00	21.55	20.2	9,910	0.20%
2020/02/25	7.1	21.62	91	21.61	21.65	-83.9	9,729	-0.86%
2020/02/24	42	21.73	76	21.72	21.70	-34	9,605	-0.35%
2020/02/21	25	21.96	2	22.03	21.90	23	9,320	0.25%
2020/02/20	58	22.16	1	22.30	22.10	57	9,135	0.62%
2020/02/19	25	22.04	6	22.10	22.15	19	8,980	0.21%
2020/02/18	1	21.80	0	0.00	21.90	1	8,824	0.01%
2020/02/17	2	21.83	0	0.00	21.85	2	8,926	0.02%
2020/02/14	5	21.81	0	0.00	21.85	5	8,987	0.06%
2020/02/13	2	21.85	0	0.00	21.85	2	8,991	0.02%
2020/02/12	3.4	21.81	1.3	21.77	21.80	2.2	9,133	0.02%
2020/02/11	2	21.78	0.1	21.85	21.75	1.9	9,100	0.02%
2020/02/10	1	21.70	49.9	21.63	21.75	-48.9	9,110	-0.54%
2020/02/07	2	21.80	0	0.00	21.80	2	9,049	0.02%
2020/02/06	17	21.99	1	21.95	21.90	16	9,067	0.18%
2020/02/05	5	21.71	0	0.00	21.75	5	9,015	0.06%
2020/02/04	10	21.59	1	21.60	21.60	9	8,980	0.10%
2020/02/03	14	21.21	76	21.39	21.40	-62	9,020	-0.69%
2020/01/31	6	21.71	0	0.00	21.65	6	8,818	0.07%
2020/01/30	41.2	21.68	94	21.58	21.50	-52.8	8,640	-0.61%
2020/01/20	8	22.45	25	22.45	22.45	-17	7,973	-0.21%
2020/01/17	12	22.30	40	22.30	22.30	-28	7,876	-0.36%
2020/01/16	3	22.20	0	22.25	22.20	3	7,915	0.04%
2020/01/15	18	22.19	0	0.00	22.25	18	7,924	0.23%
2020/01/14	8	22.24	6.5	22.30	22.30	1.5	7,920	0.02%
2020/01/13	12.5	22.11	28	22.18	22.20	-15.5	7,889	-0.20%
2020/01/09	0	0.00	28	21.92	21.90	-28	7,784	-0.36%
2020/01/08	1	21.85	18	21.85	21.80	-17	7,815	-0.22%
2020/01/07	10	21.85	35	21.90	22.00	-25	7,773	-0.32%
2020/01/06	15	21.93	8	21.90	21.90	7	7,792	0.09%
2020/01/03	2	21.98	7	22.02	22.05	-5	7,834	-0.06%
2020/01/02	0	0.00	5	21.99	22.00	-5	7,861	-0.06%
2019/12/31	0.6	22.05	0	0.00	22.00	0.6	7,849	0.01%
2019/12/30	0	0.00	1.9	22.12	22.10	-1.9	7,829	-0.02%
2019/12/27	0	0.00	5	22.05	22.10	-5	7,820	-0.06%
2019/12/25	1	21.90	5	21.95	21.95	-4	8,036	-0.05%
2019/12/24	7	21.96	1	22.05	21.95	6	8,136	0.07%
2019/12/23	2	21.95	1	22.00	22.05	1	8,179	0.01%
2019/12/20	8.8	21.90	11	22.20	21.85	-2.2	8,199	-0.03%
2019/12/19	3	22.10	0.1	22.15	22.20	2.9	7,982	0.04%
2019/12/18	0	0.00	33	22.11	22.20	-33	7,992	-0.41%
2019/12/17	0	0.00	10	21.93	21.95	-10	8,077	-0.12%
2019/12/16	1	21.80	2	21.85	21.80	-1	8,078	-0.01%
2019/12/13	1	21.90	10	21.85	21.85	-9	8,162	-0.11%
2019/12/12	5	21.75	2	21.75	21.75	3	8,200	0.04%
2019/12/11	4	21.64	3	21.70	21.75	1	8,213	0.01%
2019/12/10	2	21.65	0	0.00	21.65	2	8,385	0.02%
2019/12/09	4	21.64	15.5	21.64	21.75	-11.5	8,565	-0.13%
2019/12/06	3	21.63	2	21.60	21.60	1	8,696	0.01%
2019/12/05	2	21.70	0	0.00	21.70	2	8,719	0.02%
2019/12/04	1	21.65	0	0.00	21.75	1	8,783	0.01%
2019/12/03	2	21.65	0	0.00	21.75	2	8,850	0.02%
2019/12/02	1	21.70	1	21.65	21.70	0	8,940	0.00%
2019/11/29	1.1	21.75	1	21.70	21.70	0.1	8,940	0.00%
2019/11/28	1	21.85	0	0.00	21.90	1	8,922	0.01%
2019/11/27	0	0.00	1	21.95	21.95	-1	9,056	-0.01%
2019/11/26	8	21.88	0	0.00	21.75	8	9,130	0.09%
2019/11/21	10	21.71	0	0.00	21.70	10	9,034	0.11%
2019/11/20	11	21.84	12	21.90	21.90	-1	8,972	-0.01%
2019/11/19	1	21.70	1.1	21.86	21.90	-0.1	9,012	0.00%
2019/11/18	0	0.00	45	21.89	21.90	-45	9,096	-0.49%
2019/11/15	28	21.82	10	21.85	21.80	18	9,174	0.20%
2019/11/14	23	21.58	0	0.00	21.60	23	9,331	0.25%
2019/11/13	5	21.81	0	0.00	21.80	5	9,501	0.05%
2019/11/12	15	21.91	6	22.00	22.00	9	10,102	0.09%
2019/11/11	10	21.91	3	21.90	22.00	7	10,672	0.07%
2019/11/08	1	22.25	0	0.00	22.30	1	10,799	0.01%
2019/11/07	0.7	22.35	3	22.35	22.35	-2.3	11,049	-0.02%
2019/11/06	1	22.40	10	22.35	22.40	-9	11,094	-0.08%
2019/11/05	93	22.22	10	22.30	22.30	83	11,250	0.74%
2019/11/04	3	22.08	0	0.00	22.20	3	11,384	0.03%
2019/11/01	5	22.00	20	22.00	22.05	-15	11,523	-0.13%
2019/10/31	8	21.93	6	21.99	21.90	2	11,689	0.02%
2019/10/30	10.1	21.76	41.3	21.76	21.80	-31.2	11,664	-0.27%
2019/10/29	0	0.00	11	21.60	21.60	-11	11,879	-0.09%
2019/10/28	17.4	21.53	16	21.55	21.55	1.4	12,030	0.01%
2019/10/25	2	21.40	12	21.44	21.50	-10	12,094	-0.08%
2019/10/24	0	0.00	25.5	21.39	21.45	-25.5	12,163	-0.21%
2019/10/23	5	21.25	0	21.35	21.30	5	12,290	0.04%
2019/10/22	2	21.30	5	21.35	21.35	-3	12,355	-0.02%
2019/10/21	3	21.25	0	0.00	21.30	3	12,387	0.02%
2019/10/17	0	0.00	10	21.15	21.30	-10	12,495	-0.08%
2019/10/16	0	0.00	1	21.25	21.25	-1	12,497	-0.01%
2019/10/15	2.4	21.13	0	21.25	21.20	2.4	12,529	0.02%
2019/10/14	4	21.10	4.1	21.20	21.20	-0.1	12,570	0.00%
2019/10/09	3	21.02	0	0.00	21.10	3	12,596	0.02%
2019/10/08	3	21.05	0	0.00	21.20	3	12,633	0.02%
2019/10/07	1	21.00	0	0.00	21.10	1	12,751	0.01%
2019/10/04	3	21.05	0	0.00	21.10	3	12,932	0.02%
2019/10/03	2.1	21.10	2	21.05	21.05	0.1	12,971	0.00%
2019/10/02	2	21.23	1	21.35	21.20	1	12,951	0.01%
2019/10/01	1	21.25	2	21.28	21.30	-1	12,897	-0.01%
2019/09/27	2	20.95	1	21.15	20.95	1	12,776	0.01%
2019/09/26	1	21.10	7	21.12	21.15	-6	12,765	-0.05%
2019/09/25	20	21.05	0	0.00	21.15	20	12,843	0.16%
2019/09/24	0	0.00	21	21.17	21.20	-21	12,877	-0.16%
2019/09/23	3	21.20	1	21.20	21.25	2	12,895	0.02%
2019/09/20	17	21.14	3.1	21.16	21.25	13.9	12,970	0.11%
2019/09/19	9	21.18	4	21.19	21.20	5	12,766	0.04%
2019/09/18	0	0.00	15.5	21.22	21.20	-15.5	12,728	-0.12%
2019/09/17	1	21.15	2	20.95	21.10	-1	12,648	-0.01%
2019/09/16	8	20.94	0	0.00	20.95	8	12,747	0.06%
2019/09/12	8	20.95	5.1	21.00	20.95	2.9	12,772	0.02%
2019/09/11	4	20.85	0	0.00	20.95	4	12,872	0.03%
2019/09/10	0	0.00	4	20.68	20.85	-4	12,801	-0.03%
2019/09/09	1	20.40	0	0.00	20.50	1	12,754	0.01%
2019/09/06	8	20.18	0	0.00	20.30	8	12,782	0.06%
2019/09/05	6	20.08	0	0.00	20.15	6	12,841	0.05%
2019/09/04	2	19.90	0	0.00	20.00	2	13,162	0.02%
2019/09/03	12	19.97	0	0.00	19.90	12	13,435	0.09%
2019/09/02	8	19.91	0	0.00	20.00	8	13,540	0.06%
2019/08/30	5.2	19.76	0	0.00	19.95	5.2	13,619	0.04%
2019/08/29	2.8	19.64	0	0.00	19.70	2.8	13,587	0.02%
2019/08/28	19	19.69	0	0.00	19.65	19	13,623	0.14%
2019/08/27	1	19.75	1	19.75	19.75	0	13,695	0.00%
2019/08/26	8	19.68	0	0.00	19.65	8	13,660	0.06%
2019/08/23	2	19.85	0	0.00	19.90	2	13,694	0.01%
2019/08/22	1	19.90	1	19.90	19.90	0	13,762	0.00%
2019/08/21	19	19.86	1	19.90	19.85	18	14,122	0.13%
2019/08/20	6	19.88	1	19.95	19.95	5	14,070	0.04%
2019/08/19	14	19.88	2	19.93	19.95	12	14,005	0.09%
2019/08/16	4	19.65	0	0.00	19.85	4	13,875	0.03%
2019/08/15	34	19.62	83	19.66	19.65	-49	13,621	-0.36%
2019/08/14	227	21.42	0	0.00	21.50	227	13,136	1.73%	大買/鉅額交易
2019/08/13	12	21.26	0	0.00	21.20	12	12,625	0.10%
2019/08/12	12	21.39	0	21.50	21.40	12	12,379	0.10%
2019/08/08	2	21.30	0	0.00	21.35	2	12,229	0.02%
2019/08/07	1	21.25	13	21.25	21.25	-12	12,227	-0.10%
2019/08/06	3	21.08	1	20.90	21.20	2	12,198	0.02%
2019/08/05	2	21.32	0.2	21.40	21.30	1.8	12,044	0.01%
2019/08/02	95	21.31	15	21.34	21.35	80	11,943	0.67%
2019/08/01	86	21.74	0	0.00	21.60	86	11,832	0.73%
2019/07/31	11.1	21.81	0.5	21.90	21.95	10.6	11,746	0.09%
2019/07/30	2	21.90	0	0.00	21.85	2	11,457	0.02%
2019/07/29	10	21.70	0	0.00	21.70	10	11,429	0.09%
2019/07/26	0	0.00	1	21.70	21.70	-1	11,397	-0.01%
2019/07/25	41	21.41	1	21.70	21.70	40	11,489	0.35%
2019/07/24	0	0.00	10	21.45	21.45	-10	11,645	-0.09%
2019/07/22	20	21.40	1	21.40	21.40	19	11,606	0.16%
2019/07/19	1	21.30	1	21.35	21.35	0	11,637	0.00%
2019/07/17	0	0.00	31	21.34	21.30	-31	11,652	-0.27%
2019/07/16	2	21.15	2	21.20	21.20	0	11,570	0.00%
2019/07/12	2	21.20	0	0.00	21.20	2	11,468	0.02%
2019/07/11	0	0.00	12	21.15	21.20	-12	11,363	-0.11%
2019/07/09	1	20.85	0	0.00	20.85	1	11,054	0.01%
2019/07/08	2	20.83	0	0.00	20.90	2	11,069	0.02%
2019/07/05	2	20.85	0	0.00	20.90	2	11,100	0.02%
2019/07/04	0	0.00	2	20.85	20.90	-2	11,132	-0.02%
2019/07/03	3	20.65	0	0.00	20.80	3	11,133	0.03%
2019/07/02	6	20.74	0.1	20.80	20.80	6	11,116	0.05%
2019/07/01	1	20.90	2	20.80	20.75	-1	11,019	-0.01%
2019/06/28	1.1	20.90	5	20.94	20.85	-3.9	10,919	-0.04%
2019/06/27	0	0.00	10	20.95	21.00	-10	10,963	-0.09%
2019/06/26	8	20.90	0	0.00	20.80	8	10,968	0.07%
2019/06/25	0	0.00	1,400	20.87	20.95	-1,400	10,949	-12.79%	大賣/鉅額交易
2019/06/24	2	20.80	0	0.00	20.95	2	10,948	0.02%
2019/06/21	0.7	20.80	0	0.00	20.75	0.7	10,882	0.01%
2019/06/20	5	20.93	20	20.89	20.90	-15	10,707	-0.14%
2019/06/18	2	20.65	2	20.60	20.65	0	10,345	0.00%
2019/06/17	1	20.60	0	0.00	20.65	1	10,326	0.01%
2019/06/14	6	20.46	5.1	20.55	20.50	0.9	10,293	0.01%
2019/06/13	5	20.25	5	20.45	20.45	0	10,214	0.00%
2019/06/12	39	20.40	1	20.40	20.45	38	10,194	0.37%
2019/06/11	148	21.10	0	0.00	20.80	148	9,793	1.51%	大買/鉅額交易
2019/06/10	0	0.00	2.1	21.40	21.40	-2.1	9,409	-0.02%
2019/06/06	0	0.00	4	21.20	21.30	-4	9,389	-0.04%
2019/06/05	25	20.99	0	0.00	21.10	25	9,333	0.27%
2019/06/04	21.1	20.96	1	21.00	21.00	20.1	9,266	0.22%
2019/06/03	10	20.95	20	20.85	21.00	-10	9,202	-0.11%
2019/05/31	4	20.80	0	0.00	20.95	4	9,113	0.04%
2019/05/30	16.1	20.65	8.1	20.60	20.75	8	8,921	0.09%
2019/05/29	11	20.46	21	20.45	20.50	-10	8,907	-0.11%
2019/05/28	21	20.30	0	0.00	20.55	21	8,985	0.23%
2019/05/27	19.1	20.40	1.2	20.40	20.40	17.9	8,657	0.21%
2019/05/24	0	0.00	2	20.30	20.30	-2	8,653	-0.02%
2019/05/21	0	0.00	15	20.33	20.40	-15	8,763	-0.17%
2019/05/20	0	0.00	1	20.05	20.05	-1	8,592	-0.01%
2019/05/17	2	20.00	5.1	19.95	19.90	-3.1	8,520	-0.04%
2019/05/16	32	19.90	0	0.00	19.90	32	8,501	0.38%
2019/05/15	0	0.00	1	20.10	20.00	-1	8,434	-0.01%
2019/05/14	14	19.94	2	20.00	19.95	12	8,454	0.14%
2019/05/13	0	0.00	1	20.05	20.05	-1	8,375	-0.01%
2019/05/10	0	0.00	9	20.13	20.10	-9	8,407	-0.11%
2019/05/09	2	20.00	0	0.00	20.05	2	8,385	0.02%
2019/05/08	0	0.00	6.2	20.06	20.20	-6.2	8,300	-0.07%
2019/05/07	0	0.00	10	20.05	20.10	-10	8,221	-0.12%
2019/05/06	12.5	19.97	0	0.00	20.00	12.5	8,299	0.15%
2019/05/03	33	20.17	1,404	20.16	20.20	-1,371	8,142	-16.84%	大賣/鉅額交易
2019/05/02	7	20.25	0	0.00	20.25	7	8,057	0.09%
2019/04/30	22.1	20.20	4.2	20.14	20.20	17.9	7,910	0.23%
2019/04/29	0	0.00	1	19.75	19.90	-1	7,609	-0.01%
2019/04/26	0.5	19.70	0	0.00	19.70	0.5	7,604	0.01%
2019/04/25	1	19.70	34	19.55	19.70	-33	7,579	-0.44%
2019/04/24	9.1	19.54	2	19.53	19.60	7.1	7,527	0.09%
2019/04/23	0	0.00	19	19.31	19.40	-19	7,526	-0.25%
2019/04/22	9	19.33	2.1	19.30	19.35	6.9	7,517	0.09%
2019/04/19	7	19.25	5	19.25	19.30	2	7,575	0.03%
2019/04/18	4	19.16	0	0.00	19.20	4	7,597	0.05%
2019/04/17	1	19.20	0.1	19.20	19.25	0.9	7,701	0.01%
2019/04/16	6	19.21	0	0.00	19.20	6	7,712	0.08%
2019/04/15	25	19.26	0	0.00	19.30	25	7,796	0.32%
2019/04/12	2	19.13	5	19.10	19.25	-3	7,775	-0.04%
2019/04/11	13	19.21	0	0.00	19.20	13	7,745	0.17%
2019/04/10	2	19.20	3	19.22	19.30	-1	7,714	-0.01%
2019/04/08	2	19.25	0	0.00	19.25	2	7,734	0.03%
2019/04/03	4	19.19	0	0.00	19.20	4	7,702	0.05%
2019/04/02	1	19.25	0.1	19.25	19.25	0.9	7,731	0.01%
2019/04/01	29	19.34	0	0.00	19.25	29	7,772	0.37%
2019/03/29	0.1	19.30	0	0.00	19.40	0.1	7,667	0.00%
2019/03/27	2	19.15	0	0.00	19.15	2	7,663	0.03%
2019/03/26	11	19.20	0	0.00	19.20	11	7,785	0.14%
2019/03/25	1	19.10	0.1	19.15	19.15	0.9	7,900	0.01%
2019/03/21	0	19.30	0	0.00	19.35	0	7,913	0.00%
2019/03/20	1	19.20	1	19.25	19.30	0	7,963	0.00%
2019/03/18	0	0.00	5	19.10	19.10	-5	7,873	-0.06%
2019/03/15	0	0.00	2.4	19.00	19.00	-2.4	7,920	-0.03%
2019/03/13	0	0.00	5	18.90	18.95	-5	7,925	-0.06%
2019/03/12	1	18.95	5	18.90	18.90	-4	7,962	-0.05%
2019/03/11	5	18.85	0	0.00	18.75	5	7,961	0.06%
2019/03/08	6	18.66	0	0.00	18.75	6	7,958	0.08%
2019/03/07	1	18.80	19	18.80	18.80	-18	8,163	-0.22%
2019/03/06	5	18.80	2.1	18.76	18.90	2.9	8,165	0.04%
2019/03/04	1.1	18.85	0.1	18.90	18.85	1	8,200	0.01%
2019/02/27	1	18.75	468.9	18.78	18.90	-467.9	8,112	-5.77%	大賣/鉅額交易
2019/02/26	0	0.00	404.2	18.72	18.70	-404.2	7,957	-5.08%	大賣/鉅額交易
2019/02/25	0	0.00	401	18.67	18.70	-401	7,871	-5.09%	大賣/鉅額交易
2019/02/22	6	18.61	419.5	18.58	18.65	-413.5	7,863	-5.26%	大賣/鉅額交易
2019/02/21	1	18.50	0	0.00	18.60	1	7,828	0.01%
2019/02/20	0	0.00	2	18.53	18.55	-2	7,842	-0.03%
2019/02/19	1	18.45	2	18.45	18.45	-1	7,774	-0.01%
2019/02/18	0	0.00	1	18.50	18.45	-1	7,771	-0.01%
2019/02/14	7	18.40	0	0.00	18.40	7	7,675	0.09%
2019/02/13	4	18.44	0	0.00	18.40	4	7,614	0.05%
2019/02/12	2	18.48	0	0.00	18.50	2	7,519	0.03%
2019/02/11	0	0.00	27	18.48	18.45	-27	7,493	-0.36%
2019/01/30	0.1	18.40	2	18.45	18.45	-1.9	7,463	-0.03%
2019/01/29	1.3	18.32	0	0.00	18.40	1.3	7,361	0.02%
2019/01/28	1.2	18.40	0	0.00	18.45	1.2	7,326	0.02%
2019/01/25	0	0.00	11	18.40	18.45	-11	7,334	-0.15%
2019/01/24	0.2	18.25	52	18.30	18.30	-51.8	7,206	-0.72%
2019/01/23	0.2	18.20	0	0.00	18.25	0.2	7,352	0.00%
2019/01/22	1	18.15	0	0.00	18.20	1	7,402	0.01%
2019/01/21	0	0.00	1	18.30	18.20	-1	7,363	-0.01%
2019/01/18	0.2	18.15	0	0.00	18.25	0.2	7,347	0.00%
2019/01/16	2	18.05	0	0.00	17.95	2	7,476	0.03%
2019/01/15	1	18.10	5	18.05	18.10	-4	7,486	-0.05%
2019/01/14	0	0.00	7.1	17.85	18.00	-7.1	7,440	-0.10%
2019/01/10	0.1	17.95	0	0.00	17.95	0.1	7,570	0.00%
2019/01/09	0	0.00	3	17.88	17.95	-3	7,629	-0.04%
2019/01/08	2	17.70	0	0.00	17.70	2	7,618	0.03%
2019/01/07	4	17.73	1	17.60	17.80	3	7,729	0.04%
2019/01/04	8	17.42	0	0.00	17.40	8	7,848	0.10%
2019/01/03	16	17.45	1	17.40	17.50	15	8,406	0.18%
2019/01/02	2.2	17.39	0	0.00	17.40	2.2	8,432	0.03%
2018/12/28	0	0.00	0	17.50	17.50	0	8,453	0.00%
2018/12/26	151.9	17.30	0	0.00	17.30	151.9	8,684	1.75%	大買/鉅額交易
2018/12/25	31	17.36	0.5	17.45	17.35	30.5	8,679	0.35%
2018/12/24	22.1	17.40	11	17.45	17.55	11.1	8,713	0.13%
2018/12/19	0	0.00	2	17.50	17.60	-2	8,709	-0.02%
2018/12/18	9	17.44	0	0.00	17.45	9	8,639	0.10%
2018/12/17	5	17.55	0	0.00	17.55	5	8,761	0.06%
2018/12/14	0	0.00	1	17.50	17.55	-1	8,798	-0.01%
2018/12/13	9	17.56	0	0.00	17.60	9	8,807	0.10%
2018/12/12	10	17.70	0	0.00	17.60	10	8,817	0.11%
2018/12/11	21	17.60	2	17.55	17.60	19	8,802	0.22%
2018/12/10	10	17.54	3	17.55	17.60	7	8,851	0.08%
2018/12/07	2	17.65	0	0.00	17.70	2	8,813	0.02%
2018/12/06	6	17.63	0	0.00	17.70	6	8,826	0.07%
2018/12/05	2	17.75	0	0.00	17.75	2	8,714	0.02%
2018/12/04	0	0.00	3	17.72	17.85	-3	8,735	-0.03%
2018/12/03	6	17.70	0	0.00	17.75	6	8,694	0.07%
2018/11/30	1.1	17.56	0	0.00	17.55	1.1	8,695	0.01%
2018/11/28	0	0.00	1	17.70	17.70	-1	8,504	-0.01%
2018/11/23	1	17.60	0.6	17.65	17.60	0.4	8,495	0.00%
2018/11/21	10	17.70	0	0.00	17.65	10	8,561	0.12%
2018/11/20	1	17.80	0	0.00	17.70	1	8,561	0.01%
2018/11/19	1	17.80	0	0.00	17.80	1	8,565	0.01%
2018/11/13	1	17.60	0	0.00	17.60	1	8,848	0.01%
2018/11/12	1	17.55	0	0.00	17.70	1	8,931	0.01%
2018/11/08	0	0.00	1,866	17.66	17.70	-1,866	9,848	-18.95%	大賣/鉅額交易
2018/11/07	0	0.00	5	17.60	17.65	-5	9,919	-0.05%
2018/11/06	0	0.00	10	17.55	17.55	-10	10,113	-0.10%
2018/11/05	8	17.40	1	17.50	17.55	7	10,444	0.07%
2018/11/01	5	17.30	0	0.00	17.40	5	10,719	0.05%
2018/10/31	4	17.43	0	0.00	17.45	4	10,817	0.04%
2018/10/30	2.1	17.26	0	0.00	17.35	2.1	10,711	0.02%
2018/10/29	1	17.10	0	0.00	17.15	1	10,732	0.01%
2018/10/26	1	17.25	2	17.25	17.25	-1	10,803	-0.01%
2018/10/25	663	17.22	1	17.10	17.25	662	10,853	6.10%	大買/鉅額交易
2018/10/24	9	17.17	3	17.15	17.30	6	11,042	0.05%
2018/10/23	17	17.35	0	0.00	17.30	17	11,101	0.15%
2018/10/22	18	17.45	2	17.45	17.50	16	11,146	0.14%
2018/10/19	6	17.48	7	17.44	17.55	-1	11,180	-0.01%
2018/10/18	0	0.00	1	17.50	17.50	-1	11,035	-0.01%
2018/10/17	1	17.40	0	0.00	17.50	1	11,046	0.01%
2018/10/16	14	17.44	0	0.00	17.50	14	10,974	0.13%
2018/10/15	9	17.49	5	17.53	17.45	4	10,855	0.04%
2018/10/12	23	17.42	0	0.00	17.75	23	10,710	0.21%
2018/10/11	21	17.61	59.9	17.77	17.50	-38.9	10,559	-0.37%
2018/10/09	1	18.10	0	0.00	18.10	1	9,993	0.01%
2018/10/08	400	18.09	2	18.00	18.05	398	9,952	4.00%	大買/鉅額交易
2018/10/05	3	18.00	1	18.00	18.00	2	9,914	0.02%
2018/10/04	2	18.18	0	0.00	18.15	2	9,755	0.02%
2018/10/03	10	18.30	0	0.00	18.40	10	9,623	0.10%
2018/10/02	3	18.45	1	18.35	18.35	2	9,619	0.02%
2018/10/01	0	0.00	5.2	18.55	18.55	-5.2	9,520	-0.05%
2018/09/28	1	18.45	1.9	18.50	18.50	-0.9	9,562	-0.01%
2018/09/27	0	0.00	601	18.45	18.50	-601	9,516	-6.32%	大賣/鉅額交易
2018/09/26	0	0.00	400.3	18.43	18.45	-400.3	9,434	-4.24%	大賣/鉅額交易
2018/09/25	0	0.00	15.1	18.40	18.45	-15.1	9,466	-0.16%
2018/09/21	0	0.00	3	18.40	18.50	-3	9,403	-0.03%
2018/09/20	0	0.00	2	18.25	18.30	-2	9,211	-0.02%
2018/09/19	1	18.05	11	18.15	18.15	-10	9,210	-0.11%
2018/09/18	0.1	18.05	2.2	18.01	18.05	-2.1	9,231	-0.02%
2018/09/17	1	17.95	0	0.00	17.95	1	9,237	0.01%
2018/09/14	1	18.00	3	18.00	18.00	-2	9,266	-0.02%
2018/09/13	0	0.00	1	17.95	18.00	-1	9,298	-0.01%
2018/09/11	0	0.00	1	17.80	17.85	-1	9,380	-0.01%
2018/09/07	1	17.75	0	0.00	17.85	1	9,789	0.01%
2018/09/05	21	17.80	0	0.00	17.80	21	9,826	0.21%
2018/09/04	0	0.00	2	17.95	18.00	-2	9,801	-0.02%
2018/09/03	2	17.90	0	0.00	17.95	2	9,912	0.02%
2018/08/31	1.1	17.96	2	17.95	18.00	-0.9	9,980	-0.01%
2018/08/30	1	17.95	0	0.00	17.95	1	10,074	0.01%
2018/08/28	1	17.90	3	17.90	17.90	-2	10,117	-0.02%
2018/08/27	3	17.80	0	0.00	17.80	3	10,144	0.03%
2018/08/24	2	17.83	0	0.00	17.85	2	10,181	0.02%
2018/08/23	0	0.00	0.2	18.00	17.95	-0.2	10,610	0.00%
2018/08/17	0	0.00	16	17.56	17.55	-16	10,577	-0.15%
2018/08/16	58	17.39	6	17.43	17.45	52	10,537	0.49%
2018/08/15	12	18.65	13	18.60	18.65	-1	10,139	-0.01%
2018/08/14	11	18.64	0	0.00	18.70	11	9,689	0.11%
2018/08/13	0	0.00	31	18.53	18.55	-31	9,543	-0.32%
2018/08/10	61	18.70	5.4	18.66	18.75	55.6	9,299	0.60%
2018/08/09	22	18.49	5	18.43	18.50	17	9,002	0.19%
2018/08/08	2	18.40	37	18.39	18.40	-35	8,856	-0.40%
2018/08/07	0	0.00	601	18.27	18.25	-601	8,738	-6.88%	大賣/鉅額交易
2018/08/06	0	0.00	0.1	18.30	18.25	-0.1	8,609	0.00%
2018/08/03	1	18.20	1	18.25	18.25	0	8,547	0.00%
2018/08/02	3	18.22	48	18.22	18.25	-45	8,494	-0.53%
2018/08/01	1	18.35	22	18.31	18.35	-21	8,438	-0.25%
2018/07/31	15.1	18.19	69	18.10	18.35	-53.9	8,385	-0.64%
2018/07/30	0	0.00	3	18.08	18.10	-3	8,112	-0.04%
2018/07/25	2	17.90	0	0.00	17.90	2	7,903	0.03%
2018/07/24	0	0.00	10	17.95	17.95	-10	7,899	-0.13%
2018/07/23	0	0.00	2	17.95	17.95	-2	7,938	-0.03%
2018/07/20	1	17.80	3	17.80	17.90	-2	7,961	-0.03%
2018/07/18	3	17.80	0	0.00	17.80	3	8,029	0.04%
2018/07/12	0	0.00	1	17.75	17.75	-1	8,122	-0.01%
2018/07/11	3	17.63	0	0.00	17.60	3	8,165	0.04%
2018/07/10	0	0.00	0.6	17.70	17.70	-0.6	8,159	-0.01%
2018/07/09	12	17.70	0	0.00	17.60	12	8,174	0.15%
2018/07/06	1	17.50	2	17.53	17.55	-1	8,193	-0.01%
2018/07/03	2	17.50	0	0.00	17.50	2	8,303	0.02%
2018/07/02	2	17.65	0	0.00	17.60	2	8,247	0.02%
2018/06/29	4.1	17.60	0	0.00	17.75	4.1	8,203	0.05%
2018/06/28	1	17.50	68	17.50	17.50	-67	8,117	-0.83%
2018/06/26	1	17.55	8	17.55	17.55	-7	7,998	-0.09%
2018/06/25	12	17.65	0	0.00	17.60	12	7,908	0.15%
2018/06/22	1	17.55	0	0.00	17.55	1	7,893	0.01%
2018/06/21	1	17.65	1	17.65	17.60	0	7,786	0.00%
2018/06/20	0	0.00	6	17.62	17.65	-6	7,829	-0.08%
2018/06/19	6	17.69	0	0.00	17.60	6	7,755	0.08%
2018/06/15	26	17.76	0	0.00	17.85	26	7,568	0.34%
2018/06/14	6	17.93	0	0.00	17.80	6	7,344	0.08%
2018/06/13	0	0.00	14	17.95	18.05	-14	7,274	-0.19%
2018/06/11	3	18.07	0.6	18.05	18.05	2.4	7,448	0.03%
2018/06/08	0	0.00	15	17.97	18.05	-15	7,394	-0.20%
2018/06/07	0	0.00	29	18.06	18.10	-29	7,460	-0.39%
2018/06/06	6	17.94	6	17.92	17.95	0	7,347	0.00%
2018/06/05	0	0.00	7	17.95	17.95	-7	7,344	-0.10%
2018/06/01	2	17.75	0	0.00	17.80	2	7,288	0.03%
2018/05/30	5.1	17.70	0	0.00	17.65	5.1	6,865	0.07%
2018/05/29	0	0.00	10.7	17.85	17.90	-10.7	6,737	-0.16%
2018/05/25	0	0.00	2.1	17.75	17.75	-2.1	6,837	-0.03%
2018/05/24	8	17.74	0	0.00	17.75	8	6,835	0.12%
2018/05/23	4	17.79	0	0.00	17.75	4	6,889	0.06%
2018/05/22	1	17.80	100	17.80	17.80	-99	6,857	-1.44%
2018/05/21	10	17.85	0	0.00	17.90	10	6,942	0.14%
2018/05/17	4	17.93	0	0.00	17.90	4	7,132	0.06%
2018/05/16	4	17.91	5.3	17.95	17.90	-1.3	7,183	-0.02%
2018/05/15	4	17.95	25	17.94	18.00	-21	7,410	-0.28%
2018/05/14	0	0.00	20.8	17.89	17.90	-20.8	7,812	-0.27%
2018/05/11	2	17.85	1.5	17.88	17.85	0.5	8,016	0.01%
2018/05/08	1	17.75	1	17.75	17.80	0	8,549	0.00%
2018/05/07	2	17.83	0	0.00	17.75	2	8,590	0.02%
2018/05/04	1	17.80	0	0.00	17.80	1	8,630	0.01%
2018/05/03	1	17.95	19	17.90	17.90	-18	8,633	-0.21%
2018/05/02	2	17.98	11.3	17.98	18.00	-9.3	8,694	-0.11%
2018/04/30	0.1	17.95	1	17.90	17.95	-0.9	8,689	-0.01%
2018/04/27	0	0.00	1	17.80	17.85	-1	8,665	-0.01%
2018/04/24	1	17.75	44	17.75	17.75	-43	8,746	-0.49%
2018/04/23	0	0.00	2	17.80	17.80	-2	8,847	-0.02%
2018/04/20	1	17.75	2	17.70	17.75	-1	8,867	-0.01%
2018/04/18	0	17.75	0	0.00	17.75	0	8,876	0.00%
2018/04/17	22	17.63	0	0.00	17.75	22	8,923	0.25%
2018/04/16	1	17.75	0	0.00	17.75	1	8,924	0.01%
2018/04/13	7	17.80	0	0.00	17.80	7	9,015	0.08%
2018/04/12	0	0.00	2	17.80	17.80	-2	9,163	-0.02%
2018/04/11	0	17.75	0	0.00	17.75	0	9,331	0.00%
2018/04/10	5.4	17.66	0	0.00	17.80	5.4	9,366	0.06%
2018/04/09	7	17.56	0	0.00	17.65	7	9,334	0.07%
2018/04/03	6	17.50	0	0.00	17.50	6	9,303	0.06%
2018/04/02	91	17.56	0	0.00	17.55	91	9,337	0.97%
2018/03/30	11.1	17.57	2	17.55	17.60	9.1	9,444	0.10%
2018/03/29	0	17.55	0	0.00	17.50	0	9,405	0.00%
2018/03/28	0	0.00	242	17.59	17.55	-242	9,340	-2.59%	大賣/鉅額交易
2018/03/27	1.2	17.60	27	17.57	17.60	-25.8	9,378	-0.28%
2018/03/26	25	17.40	0	0.00	17.45	25	9,332	0.27%
2018/03/23	2	17.48	303	17.40	17.45	-301	9,329	-3.23%	大賣/鉅額交易
2018/03/22	6	17.63	0	0.00	17.60	6	9,279	0.06%
2018/03/21	1	17.60	0	0.00	17.60	1	9,264	0.01%
2018/03/16	0	0.00	51	17.51	17.60	-51	9,311	-0.55%
2018/03/15	0	0.00	5	17.45	17.40	-5	9,048	-0.06%
2018/03/14	3	17.43	61	17.45	17.45	-58	9,037	-0.64%
2018/03/13	5	17.35	74	17.43	17.45	-69	9,082	-0.76%
2018/03/12	5.2	17.30	2	17.33	17.35	3.2	8,968	0.04%
2018/03/09	0	0.00	59	17.22	17.25	-59	8,979	-0.66%
2018/03/08	0	0.00	30	17.15	17.15	-30	9,006	-0.33%
2018/03/07	10	17.05	0	0.00	17.10	10	9,156	0.11%
2018/03/06	2	17.08	0	0.00	17.10	2	9,200	0.02%
2018/03/05	5	17.00	0	0.00	16.95	5	9,444	0.05%
2018/03/02	20	17.00	1	17.00	17.00	19	9,392	0.20%
2018/03/01	8	17.10	0	0.00	17.10	8	9,351	0.09%
2018/02/27	0	0.00	40	17.20	17.20	-40	9,260	-0.43%
2018/02/26	669	17.15	115	17.15	17.15	554	9,153	6.05%	大買/大賣/鉅額交易
2018/02/23	5	17.00	0	0.00	17.05	5	9,122	0.05%
2018/02/21	0	0.00	7	16.92	16.95	-7	9,319	-0.08%
2018/02/12	1	16.70	0	0.00	16.75	1	9,226	0.01%
2018/02/09	54	16.70	6	16.63	16.65	48	9,147	0.52%
2018/02/08	1	16.85	1	16.90	16.80	0	9,019	0.00%
2018/02/07	8	16.85	0.2	17.00	16.90	7.9	8,990	0.09%
2018/02/06	41	16.69	251	16.69	16.60	-210	8,789	-2.39%	大賣/鉅額交易
2018/02/05	3	17.13	0	0.00	17.10	3	8,392	0.04%
2018/02/02	1	17.30	0	0.00	17.40	1	8,225	0.01%
2018/02/01	2	17.35	0	0.00	17.40	2	8,124	0.02%
2018/01/31	207	17.18	120	17.40	17.40	87	8,104	1.07%	大買/大賣/
2018/01/30	1,690	17.32	20	17.30	17.30	1,670	7,826	21.34%	大買/鉅額交易
2018/01/29	600	17.40	0	0.00	17.40	600	7,743	7.75%	大買/鉅額交易
2018/01/26	302	17.35	75	17.35	17.35	227	7,665	2.96%	大買/鉅額交易
2018/01/25	0	0.00	1	17.40	17.40	-1	7,627	-0.01%
2018/01/24	5	17.30	0	0.00	17.25	5	7,529	0.07%
2018/01/23	500	17.32	1	17.30	17.40	499	7,525	6.63%	大買/鉅額交易
2018/01/22	0.4	17.40	0	0.00	17.40	0.4	7,520	0.01%
2018/01/19	30	17.40	0	0.00	17.45	30	7,476	0.40%
2018/01/18	5	17.50	539	17.55	17.50	-534	7,445	-7.17%	大賣/鉅額交易
2018/01/17	1	17.40	25	17.46	17.50	-24	7,373	-0.33%
2018/01/16	1	17.35	11	17.40	17.40	-10	7,316	-0.14%
2018/01/15	5	17.25	0	0.00	17.35	5	7,314	0.07%
2018/01/12	103	17.20	40	17.25	17.30	63	7,354	0.86%	大買/
2018/01/11	6	17.16	7	17.25	17.25	-1	7,314	-0.01%
2018/01/10	1	17.25	0	0.00	17.30	1	7,440	0.01%
2018/01/09	1	17.20	28	17.28	17.30	-27	7,418	-0.36%
2018/01/08	10	17.20	2.1	17.21	17.30	7.9	7,430	0.11%
2018/01/05	2	17.10	31	17.05	17.15	-29	7,285	-0.40%
2018/01/03	0	0.00	1	16.90	16.90	-1	7,272	-0.01%
2018/01/02	5	16.75	20	16.80	16.85	-15	7,223	-0.21%