華南金 (2880)-合庫-台中券商分點個股進出

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
--
漲幅
0.00%
成交量
33,538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-台中券商分點個股進出

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-台中券商分點個股進出
合庫-台中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
2024/05/16	16	26.12	16	26.11	26.05	0	17,493	0.00%
2024/05/15	3	26.05	2	26.15	26.05	1	17,046	0.01%
2024/05/14	21	25.95	4.2	26.00	26.10	16.8	16,817	0.10%
2024/05/13	12.1	26.06	45	26.10	26.20	-32.9	16,584	-0.20%
2024/05/10	0	0.00	51.9	25.72	26.25	-51.9	16,251	-0.32%
2024/05/09	40.1	25.12	20.4	25.25	25.15	19.7	15,318	0.13%
2024/05/08	50	25.34	28	25.48	25.55	22	15,029	0.15%
2024/05/07	78.2	25.46	34	25.50	25.55	44.2	14,703	0.30%
2024/05/06	24.3	25.07	55.4	25.21	25.45	-31.1	14,087	-0.22%
2024/05/03	9.3	24.27	6	24.36	24.25	3.3	12,973	0.03%
2024/05/02	17.4	24.08	24.8	24.14	24.20	-7.4	12,645	-0.06%
2024/04/30	83.4	23.77	25	23.83	23.65	58.4	12,038	0.48%
2024/04/29	61.8	23.30	43.7	23.33	23.40	18.1	11,047	0.16%
2024/04/26	0.3	22.60	0	0.00	22.55	0.3	10,608	0.00%
2024/04/25	18.4	22.55	0	0.00	22.50	18.4	10,607	0.17%
2024/04/24	0	0.00	14.2	22.90	22.85	-14.2	10,530	-0.13%
2024/04/23	0.2	22.80	15	22.86	22.95	-14.8	10,765	-0.14%
2024/04/22	0	0.00	26.2	22.60	22.75	-26.2	10,871	-0.24%
2024/04/19	16.2	22.29	22	22.30	22.20	-5.8	10,767	-0.05%
2024/04/18	10.4	22.60	5	22.45	22.65	5.4	10,495	0.05%
2024/04/17	26.4	22.38	7	22.45	22.45	19.4	10,422	0.19%
2024/04/16	48.4	22.54	0	0.00	22.40	48.4	10,148	0.48%
2024/04/15	2	22.88	6	22.89	22.95	-4	9,885	-0.04%
2024/04/12	2	22.88	0	0.00	23.00	2	9,824	0.02%
2024/04/11	2.2	23.13	10	23.15	23.20	-7.8	9,588	-0.08%
2024/04/10	2	23.23	45	23.20	23.15	-43	9,512	-0.45%
2024/04/09	0.2	23.10	3	23.13	23.20	-2.8	9,512	-0.03%
2024/04/08	2	23.10	15	23.07	23.10	-13	9,446	-0.14%
2024/04/03	3.2	22.90	0	0.00	22.85	3.2	9,417	0.03%
2024/04/02	2.2	23.05	4	23.15	23.20	-1.8	9,368	-0.02%
2024/04/01	0	0.00	5	23.20	23.20	-5	9,412	-0.05%
2024/03/29	0	0.00	102	23.10	23.15	-102	9,418	-1.08%	大賣/鉅額交易
2024/03/28	11	22.85	0.3	22.90	22.90	10.7	9,127	0.12%
2024/03/27	1	23.05	5.1	23.05	23.00	-4.1	9,025	-0.04%
2024/03/26	0	0.00	45.9	23.05	23.05	-45.9	9,034	-0.51%
2024/03/25	2	22.80	0	0.00	22.90	2	8,974	0.02%
2024/03/22	2	22.95	3	23.00	22.95	-1	8,953	-0.01%
2024/03/21	0.5	22.90	11.8	22.94	23.00	-11.2	8,805	-0.13%
2024/03/20	5.2	22.65	0	0.00	22.55	5.2	8,693	0.06%
2024/03/19	16.2	22.95	1.3	22.89	22.80	14.9	8,611	0.17%
2024/03/18	21	22.99	2	23.05	22.95	19	8,441	0.23%
2024/03/15	0.9	22.85	31.7	22.93	23.00	-30.8	8,256	-0.37%
2024/03/14	0	0.00	50	22.68	22.80	-50	7,861	-0.64%
2024/03/13	1	22.05	1	22.15	22.15	0	7,452	0.00%
2024/03/12	4	22.04	10	22.00	22.05	-6	7,346	-0.08%
2024/03/11	1.9	22.08	3	22.03	22.00	-1.1	7,352	-0.01%
2024/03/08	3	21.90	120	21.95	22.00	-117	7,333	-1.60%	大賣/鉅額交易
2024/03/07	1	21.80	5	21.85	21.85	-4	7,168	-0.06%
2024/03/06	1	21.80	37.5	21.80	21.80	-36.5	7,130	-0.51%
2024/03/05	13.2	21.70	0.9	21.80	21.70	12.3	7,926	0.16%
2024/03/04	9.1	21.76	8.9	21.80	21.75	0.2	7,954	0.00%
2024/03/01	1.1	21.90	0.5	21.90	21.85	0.6	8,074	0.01%
2024/02/29	1.2	21.86	2.1	21.85	22.00	-1	8,180	-0.01%
2024/02/27	2.2	21.72	1	21.70	21.85	1.2	8,013	0.02%
2024/02/26	10.3	21.64	0.9	21.70	21.60	9.4	7,956	0.12%
2024/02/23	1.2	21.71	0	0.00	21.75	1.2	7,966	0.01%
2024/02/22	1.2	21.72	2	21.80	21.70	-0.8	8,148	-0.01%
2024/02/21	1	21.75	0	0.00	21.80	1	8,156	0.01%
2024/02/20	5.3	21.90	0	0.00	21.85	5.3	8,256	0.06%
2024/02/19	0	0.00	7	21.85	21.90	-7	8,389	-0.08%
2024/02/16	9.4	21.73	1	21.70	21.75	8.4	8,616	0.10%
2024/02/15	21.2	21.72	20.1	21.73	21.75	1.1	8,605	0.01%
2024/02/05	7	21.75	0	0.00	21.75	7	8,515	0.08%
2024/02/01	0.2	21.75	2	21.85	21.85	-1.8	8,461	-0.02%
2024/01/31	3	21.67	3	21.68	21.60	0	8,431	0.00%
2024/01/30	11	21.73	0	0.00	21.50	11	8,387	0.13%
2024/01/29	15	21.75	100	21.70	21.75	-85	8,452	-1.01%
2024/01/26	0	0.00	2.1	21.50	21.65	-2.1	8,481	-0.02%
2024/01/25	103	21.35	0	0.00	21.40	103	8,491	1.21%	大買/鉅額交易
2024/01/24	12	21.35	33	21.35	21.40	-21	8,466	-0.25%
2024/01/23	1.1	21.26	8.1	21.26	21.35	-7	8,485	-0.08%
2024/01/22	5	21.27	1	21.25	21.25	4	8,592	0.05%
2024/01/19	0.6	21.22	0	0.00	21.20	0.6	8,570	0.01%
2024/01/18	1	21.10	1	21.10	21.10	0	8,609	0.00%
2024/01/17	12.1	21.17	0	0.00	21.05	12.1	8,642	0.14%
2024/01/16	27.2	21.52	0.4	21.65	21.45	26.8	8,394	0.32%
2024/01/15	5.2	21.93	0	0.00	21.85	5.2	8,238	0.06%
2024/01/12	46	22.10	5.9	22.01	22.00	40.1	8,368	0.48%
2024/01/10	6.2	21.95	0	0.00	21.95	6.2	8,392	0.07%
2024/01/08	2	22.10	30.6	22.14	22.20	-28.6	8,386	-0.34%
2024/01/05	1	22.00	0.5	22.05	22.05	0.5	8,390	0.01%
2024/01/04	0	0.00	3	22.05	22.00	-3	8,524	-0.04%
2024/01/03	101.4	21.95	0	0.00	22.00	101.4	8,763	1.16%	大買/鉅額交易
2024/01/02	0.2	22.25	7	22.33	22.35	-6.8	8,734	-0.08%
2023/12/28	0.2	22.30	10	22.30	22.40	-9.8	9,047	-0.11%
2023/12/27	0	0.00	54	22.25	22.25	-54	9,000	-0.60%
2023/12/26	0	0.00	102.1	22.13	22.20	-102.1	8,957	-1.14%	大賣/鉅額交易
2023/12/25	1	21.80	1	21.80	21.95	0	8,979	0.00%
2023/12/22	65	21.80	50.1	21.90	21.90	14.9	9,044	0.17%
2023/12/21	2	21.75	1	21.90	21.85	1	9,195	0.01%
2023/12/20	3.2	21.98	9	22.07	21.90	-5.8	9,149	-0.06%
2023/12/19	0	0.00	4	22.20	22.20	-4	9,049	-0.04%
2023/12/18	0.2	22.30	102.7	22.32	22.35	-102.5	9,185	-1.12%	大賣/鉅額交易
2023/12/15	0.2	22.25	14	22.39	22.25	-13.8	9,172	-0.15%
2023/12/14	7.1	22.26	76	22.40	22.40	-68.9	9,009	-0.76%
2023/12/13	1	22.10	1.3	22.23	22.20	-0.3	8,829	0.00%
2023/12/12	18	22.20	2	22.23	22.20	16	8,996	0.18%
2023/12/11	2	22.10	61	22.18	22.20	-59	9,087	-0.65%
2023/12/08	0.2	22.05	8	22.07	22.10	-7.8	9,091	-0.09%
2023/12/07	50.4	21.95	5	22.05	22.00	45.4	9,126	0.50%
2023/12/06	20	22.09	75	22.15	22.15	-55	9,160	-0.60%
2023/12/05	0	21.90	0.6	21.95	22.00	-0.6	9,092	-0.01%
2023/12/04	1.1	21.91	0.3	22.00	21.90	0.8	9,084	0.01%
2023/12/01	2	21.90	5.2	21.92	21.95	-3.2	9,145	-0.03%
2023/11/30	2	22.10	18.3	22.14	22.25	-16.3	9,118	-0.18%
2023/11/29	0.2	22.14	3	22.12	22.05	-2.8	8,298	-0.03%
2023/11/28	15	22.03	2.5	21.98	22.10	12.5	8,178	0.15%
2023/11/27	1.2	21.89	0	0.00	21.85	1.2	8,488	0.01%
2023/11/24	0	0.00	1.8	21.75	21.90	-1.8	8,357	-0.02%
2023/11/23	1.2	21.75	0	0.00	21.80	1.2	8,388	0.01%
2023/11/22	2	21.68	0.5	21.80	21.80	1.5	8,363	0.02%
2023/11/21	4.2	21.81	14	21.80	21.85	-9.8	8,432	-0.12%
2023/11/20	1	21.45	0.3	21.45	21.60	0.7	8,468	0.01%
2023/11/17	2	21.60	2	21.65	21.60	0	8,529	0.00%
2023/11/16	0.3	21.40	8	21.45	21.50	-7.7	8,413	-0.09%
2023/11/15	0	0.00	61	21.19	21.45	-61	8,316	-0.73%
2023/11/14	1.2	20.96	4	20.96	21.00	-2.9	8,166	-0.03%
2023/11/13	1.1	20.96	16.9	20.86	20.95	-15.7	8,343	-0.19%
2023/11/10	1	20.80	5	20.87	20.90	-4	8,559	-0.05%
2023/11/09	0.1	20.81	0	0.00	20.75	0.1	8,701	0.00%
2023/11/07	1.1	20.81	5	20.85	20.90	-3.9	8,850	-0.04%
2023/11/06	52.1	20.95	50.3	21.05	20.95	1.8	8,959	0.02%
2023/11/03	0.2	20.75	7	20.84	20.85	-6.9	8,904	-0.08%
2023/11/02	2	20.70	55	20.65	20.60	-53	8,963	-0.59%
2023/11/01	0	0.00	3.3	20.35	20.40	-3.3	8,986	-0.04%
2023/10/31	0	0.00	2.8	20.35	20.30	-2.8	9,086	-0.03%
2023/10/30	1	20.35	0	0.00	20.30	1	9,213	0.01%
2023/10/27	0.2	20.45	46	20.45	20.45	-45.8	9,210	-0.50%
2023/10/26	2.4	20.30	0	0.00	20.25	2.4	9,321	0.03%
2023/10/25	80.1	20.35	0	0.00	20.40	80.1	9,265	0.86%
2023/10/24	6.1	20.43	0.5	20.50	20.40	5.6	9,230	0.06%
2023/10/23	1.1	20.51	28	20.50	20.50	-26.9	9,231	-0.29%
2023/10/20	9.1	20.52	26	20.65	20.50	-16.9	9,209	-0.18%
2023/10/19	5.1	20.70	0	0.00	20.75	5.1	9,104	0.06%
2023/10/18	3.1	20.82	5	20.85	20.80	-1.9	9,079	-0.02%
2023/10/17	19.1	20.91	8	20.93	20.95	11.1	9,086	0.12%
2023/10/16	0	0.00	27.6	20.96	21.00	-27.6	9,076	-0.30%
2023/10/13	37.2	20.96	10	21.05	20.95	27.2	9,080	0.30%
2023/10/12	2	21.03	57	21.15	21.20	-55	9,112	-0.60%
2023/10/11	3.2	20.80	68	20.87	21.00	-64.8	9,086	-0.71%
2023/10/06	0	0.00	50	20.50	20.55	-50	8,898	-0.56%
2023/10/05	28	20.26	25	20.25	20.30	3	8,934	0.03%
2023/10/04	77.2	20.26	0	0.00	20.20	77.2	8,920	0.86%
2023/10/03	16.9	20.50	2	20.50	20.45	14.9	8,707	0.17%
2023/10/02	4.1	20.55	0	0.00	20.55	4.1	8,817	0.05%
2023/09/28	110	20.50	6	20.56	20.50	104	9,148	1.14%	大買/鉅額交易
2023/09/27	7	20.55	0	0.00	20.50	7	9,172	0.08%
2023/09/26	21.1	20.55	0	0.00	20.55	21.1	9,154	0.23%
2023/09/25	7	20.74	1	20.80	20.75	6	9,020	0.07%
2023/09/22	2	20.63	9.7	20.66	20.70	-7.7	9,164	-0.08%
2023/09/21	64	20.65	0	0.00	20.60	64	9,204	0.70%
2023/09/20	6	20.85	0	0.00	20.90	6	9,068	0.07%
2023/09/19	2	20.88	5	20.95	20.85	-3	9,071	-0.03%
2023/09/18	7	20.90	0.5	21.00	20.95	6.5	9,082	0.07%
2023/09/15	4	21.10	31.3	21.12	21.00	-27.3	9,141	-0.30%
2023/09/14	0	0.00	9	21.11	21.20	-9	9,011	-0.10%
2023/09/13	3.2	20.84	10.5	20.85	20.90	-7.3	8,930	-0.08%
2023/09/12	4.1	20.75	0	0.00	20.90	4.1	9,069	0.04%
2023/09/11	10.2	20.68	55	20.70	20.75	-44.8	9,029	-0.50%
2023/09/08	3	20.55	5	20.50	20.55	-2	8,994	-0.02%
2023/09/07	33	20.53	0	0.00	20.50	33	9,070	0.36%
2023/09/06	56.4	20.55	0	0.00	20.50	56.4	9,038	0.62%
2023/09/05	111.2	20.74	4	20.73	20.65	107.2	9,004	1.19%	大買/鉅額交易
2023/09/04	2.1	20.72	4	20.70	20.70	-1.9	9,002	-0.02%
2023/09/01	2.9	20.67	0	0.00	20.60	2.9	9,050	0.03%
2023/08/31	53	20.65	0	20.75	20.50	53	9,070	0.58%
2023/08/30	3.5	20.86	5.8	20.88	20.85	-2.3	8,620	-0.03%
2023/08/29	19	20.74	0.4	20.80	20.70	18.6	8,741	0.21%
2023/08/28	2.1	20.70	0	0.00	20.80	2.1	8,757	0.02%
2023/08/25	14.1	20.60	37	20.60	20.60	-22.9	9,983	-0.23%
2023/08/24	22.3	20.69	6	20.83	20.70	16.3	10,088	0.16%
2023/08/23	6	20.84	7	20.90	20.80	-1	10,050	-0.01%
2023/08/22	1	20.95	3	20.95	20.90	-2	10,047	-0.02%
2023/08/21	1	20.85	0	0.00	20.90	1	10,108	0.01%
2023/08/18	61.5	20.97	0	0.00	20.80	61.5	10,119	0.61%
2023/08/17	35.9	20.86	0.5	21.00	20.85	35.4	10,146	0.35%
2023/08/16	68.3	21.62	78.2	21.70	21.60	-9.9	10,018	-0.10%
2023/08/15	34	22.01	8	22.09	21.90	26	9,945	0.26%
2023/08/14	72.2	22.11	40.3	22.15	22.15	31.8	9,949	0.32%
2023/08/11	10	22.35	17	22.34	22.30	-7	10,042	-0.07%
2023/08/10	16	22.31	41	22.35	22.30	-25	10,069	-0.25%
2023/08/09	3.2	22.19	12	22.35	22.30	-8.8	10,027	-0.09%
2023/08/08	29	22.18	15	22.25	22.10	14	10,034	0.14%
2023/08/07	17	22.26	1.2	22.31	22.25	15.8	9,991	0.16%
2023/08/04	5.5	22.21	5	22.30	22.25	0.5	10,055	0.00%
2023/08/02	50	22.20	30	22.20	22.15	20	10,028	0.20%
2023/08/01	21	22.36	42	22.48	22.55	-21	9,979	-0.21%
2023/07/31	42	22.28	41.1	22.40	22.25	0.9	9,921	0.01%
2023/07/28	2	22.28	36	22.29	22.20	-34	9,898	-0.34%
2023/07/27	10	22.25	0	0.00	22.30	10	9,934	0.10%
2023/07/26	21	22.06	20	22.15	22.20	1	10,146	0.01%
2023/07/25	0	0.00	1.3	22.05	22.10	-1.3	11,061	-0.01%
2023/07/24	26	21.92	20	22.05	21.90	6	11,060	0.05%
2023/07/21	6.2	22.19	3.3	22.20	22.10	2.9	11,092	0.03%
2023/07/20	10	22.20	2	22.25	22.25	8	11,086	0.07%
2023/07/19	1	22.15	110.3	22.20	22.10	-109.3	11,039	-0.99%	大賣/鉅額交易
2023/07/18	0.2	22.17	7	22.22	22.15	-6.8	11,021	-0.06%
2023/07/17	6	22.14	72.4	22.10	22.20	-66.4	11,000	-0.60%
2023/07/14	0	0.00	3	21.90	22.05	-3	10,992	-0.03%
2023/07/13	10	21.85	9	21.85	21.85	1	10,937	0.01%
2023/07/12	2	21.80	8	21.83	21.85	-6	10,975	-0.05%
2023/07/11	1	21.85	20	21.80	21.80	-19	10,956	-0.17%
2023/07/10	8	21.44	0	0.00	21.40	8	10,960	0.07%
2023/07/07	37.2	21.40	91	21.43	21.40	-53.9	10,921	-0.49%
2023/07/06	209	21.69	3	21.80	21.60	206	10,801	1.91%	大買/鉅額交易
2023/07/05	5	22.00	0.4	22.10	22.00	4.6	10,449	0.04%
2023/07/04	26.3	22.08	1	22.10	22.05	25.3	10,363	0.24%
2023/07/03	76.2	22.15	20	22.25	22.10	56.2	10,402	0.54%
2023/06/30	77	22.12	1	22.15	22.20	76	10,462	0.73%
2023/06/29	0.2	22.20	0	0.00	22.15	0.2	10,317	0.00%
2023/06/28	12.2	22.15	10	22.25	22.15	2.2	10,277	0.02%
2023/06/27	18.2	22.20	2	22.25	22.20	16.2	10,251	0.16%
2023/06/26	23	22.20	20	22.30	22.25	3	10,263	0.03%
2023/06/21	0	0.00	20	22.40	22.35	-20	10,281	-0.19%
2023/06/20	23	22.24	0	0.00	22.25	23	10,383	0.22%
2023/06/19	16	22.19	13	22.27	22.35	3	10,418	0.03%
2023/06/16	4.1	22.28	10	22.35	22.20	-5.9	10,438	-0.06%
2023/06/15	28.2	22.35	76	22.39	22.40	-47.9	10,337	-0.46%
2023/06/14	31	22.35	24.1	22.45	22.45	6.9	10,473	0.07%
2023/06/13	1	22.30	7	22.43	22.45	-6	10,744	-0.06%
2023/06/12	1.1	22.30	4.1	22.30	22.30	-3	10,905	-0.03%
2023/06/09	1	22.35	0	0.00	22.25	1	11,120	0.01%
2023/06/08	43.2	22.27	30	22.35	22.35	13.2	11,180	0.12%
2023/06/07	11.5	22.35	0	0.00	22.40	11.5	11,297	0.10%
2023/06/06	4.1	22.36	0.7	22.40	22.35	3.3	11,312	0.03%
2023/06/05	50	22.35	33	22.45	22.40	17	11,368	0.15%
2023/06/02	21	22.20	25	22.31	22.30	-4	11,361	-0.03%
2023/06/01	6.2	22.29	38	22.29	22.20	-31.9	11,280	-0.28%
2023/05/31	10	22.25	0	0.00	22.25	10	11,234	0.09%
2023/05/30	20	22.30	15	22.32	22.25	5	10,021	0.05%
2023/05/29	12.1	22.25	200.6	22.27	22.20	-188.6	10,002	-1.88%	大賣/鉅額交易
2023/05/26	22	22.16	21	22.30	22.25	1	9,945	0.01%
2023/05/25	18.1	22.35	0	0.00	22.30	18.1	9,922	0.18%
2023/05/24	0.1	22.55	103	22.60	22.55	-102.9	9,900	-1.04%	大賣/鉅額交易
2023/05/23	0.5	22.61	24	22.77	22.65	-23.5	9,887	-0.24%
2023/05/22	41.1	22.65	4	22.70	22.65	37.1	9,796	0.38%
2023/05/19	22.3	22.50	224	22.67	22.75	-201.7	9,738	-2.07%	大賣/鉅額交易
2023/05/18	20	22.30	129.3	22.52	22.55	-109.3	9,576	-1.14%	大賣/鉅額交易
2023/05/17	0	0.00	51	22.25	22.35	-51	9,499	-0.54%
2023/05/16	2	21.98	10	22.05	22.10	-8	9,301	-0.09%
2023/05/15	15	21.83	213	21.88	21.95	-198	9,289	-2.13%	大賣/鉅額交易
2023/05/12	10.4	21.95	0	0.00	21.90	10.4	9,310	0.11%
2023/05/11	21	22.05	2.3	22.15	22.10	18.7	9,303	0.20%
2023/05/10	0	0.00	20	22.15	22.20	-20	9,272	-0.22%
2023/05/09	2	21.98	0	0.00	22.05	2	9,211	0.02%
2023/05/08	23	21.95	50	21.97	22.00	-27	9,272	-0.29%
2023/05/05	5	21.95	105	22.00	22.00	-100	9,200	-1.09%	大賣/
2023/05/04	100	21.95	3	21.97	21.95	97	9,216	1.05%
2023/05/03	52.2	21.85	0	0.00	21.85	52.2	9,195	0.57%
2023/05/02	67.1	21.81	500	21.75	21.90	-432.9	9,429	-4.59%	大賣/鉅額交易
2023/04/28	266.4	21.83	392.2	21.78	21.90	-125.8	9,633	-1.31%	大買/大賣/鉅額交易
2023/04/27	1	22.75	0	0.00	22.80	1	8,832	0.01%
2023/04/26	1	22.90	0	0.00	22.95	1	8,896	0.01%
2023/04/25	2	22.85	1	22.85	22.80	1	8,962	0.01%
2023/04/24	100	22.80	7.7	22.80	22.85	92.3	9,083	1.02%
2023/04/21	0	0.00	4	22.76	22.80	-4	9,307	-0.04%
2023/04/20	0	0.00	6	22.80	22.75	-6	9,398	-0.06%
2023/04/19	2	22.83	8.2	22.81	22.80	-6.2	9,707	-0.06%
2023/04/18	3	22.70	0	0.00	22.70	3	9,668	0.03%
2023/04/17	206	22.64	2	22.80	22.70	204	9,663	2.11%	大買/鉅額交易
2023/04/14	0.1	22.79	4	22.83	22.80	-3.9	9,598	-0.04%
2023/04/13	1.5	22.67	1.7	22.61	22.70	-0.2	9,682	0.00%
2023/04/12	3	22.62	30	22.70	22.55	-27	9,657	-0.28%
2023/04/11	0	0.00	8	22.59	22.65	-8	9,705	-0.08%
2023/04/10	100.3	22.45	9	22.50	22.50	91.3	9,680	0.94%
2023/04/07	0	0.00	0.2	22.50	22.45	-0.2	9,662	0.00%
2023/04/06	1	22.30	10.5	22.44	22.50	-9.5	9,663	-0.10%
2023/03/31	0	0.00	1	22.45	22.35	-1	9,602	-0.01%
2023/03/30	3.1	22.22	0	0.00	22.20	3.1	9,499	0.03%
2023/03/29	1	22.25	0	0.00	22.30	1	9,525	0.01%
2023/03/28	150	22.10	0.4	22.15	22.15	149.6	9,641	1.55%	大買/鉅額交易
2023/03/27	3	22.08	4	22.11	22.10	-1	9,761	-0.01%
2023/03/24	6.2	21.94	1	21.90	22.10	5.2	9,921	0.05%
2023/03/23	8	21.90	0	0.00	22.05	8	9,859	0.08%
2023/03/22	63	21.99	0	0.00	22.05	63	9,783	0.64%
2023/03/21	3	21.72	0	0.00	21.75	3	9,835	0.03%
2023/03/20	12	21.48	0	0.00	21.45	12	9,787	0.12%
2023/03/17	29.2	21.65	1	21.55	21.65	28.2	9,778	0.29%
2023/03/16	52	21.59	12.1	21.56	21.55	39.9	9,654	0.41%
2023/03/15	58.2	22.10	0	22.35	21.95	58.2	9,537	0.61%
2023/03/14	27.7	22.17	0	0.00	22.15	27.7	9,431	0.29%
2023/03/13	109	22.36	0	0.00	22.50	109	9,221	1.18%	大買/鉅額交易
2023/03/10	12.4	22.63	0	0.00	22.60	12.4	9,132	0.14%
2023/03/09	3	22.80	0	0.00	22.80	3	9,110	0.03%
2023/03/08	1	22.80	60	23.00	22.90	-59	9,380	-0.63%
2023/03/07	0	0.00	1	22.95	23.05	-1	9,353	-0.01%
2023/03/06	0	0.00	5	22.95	22.90	-5	9,487	-0.05%
2023/03/03	0.3	22.85	1	22.80	22.75	-0.7	9,570	-0.01%
2023/03/02	3	22.80	0	0.00	22.75	3	9,626	0.03%
2023/03/01	2	22.83	0	0.00	22.85	2	9,629	0.02%
2023/02/24	0.2	23.00	0	0.00	22.85	0.2	9,437	0.00%
2023/02/23	1	23.00	1	23.00	22.95	0	9,392	0.00%
2023/02/22	61	22.90	0	0.00	22.95	61	9,382	0.65%
2023/02/21	0.9	22.85	0	0.00	22.85	0.9	9,365	0.01%
2023/02/20	32	22.86	1.8	23.00	23.00	30.2	9,470	0.32%
2023/02/17	100	22.85	0	0.00	22.90	100	9,558	1.05%
2023/02/15	41.9	22.76	0	0.00	22.75	41.9	9,975	0.42%
2023/02/14	7.5	22.93	44.2	22.97	23.00	-36.7	9,927	-0.37%
2023/02/13	6.1	22.64	2.3	22.80	22.75	3.8	9,939	0.04%
2023/02/10	1	22.55	0	0.00	22.70	1	9,897	0.01%
2023/02/09	21	22.55	0.3	22.60	22.55	20.7	9,857	0.21%
2023/02/08	0	0.00	0.4	22.65	22.60	-0.4	9,868	0.00%
2023/02/07	0	0.00	4.8	22.70	22.60	-4.8	9,878	-0.05%
2023/02/06	5.9	22.66	42.1	22.73	22.60	-36.2	9,844	-0.37%
2023/02/03	2	22.75	1	22.80	22.75	1	9,790	0.01%
2023/02/02	18.1	22.82	0	0.00	22.80	18.1	9,861	0.18%
2023/02/01	6.2	22.84	0	0.00	22.90	6.2	9,863	0.06%
2023/01/31	10.1	22.97	0.2	23.05	22.75	9.9	9,935	0.10%
2023/01/30	1.1	23.05	11.3	23.36	23.40	-10.2	9,757	-0.10%
2023/01/17	21	23.01	0	0.00	22.95	21	9,472	0.22%
2023/01/16	13.4	23.14	1	23.10	23.20	12.4	9,417	0.13%
2023/01/13	34	22.82	0.5	22.85	22.80	33.5	9,417	0.36%
2023/01/12	12	22.87	1	22.95	22.85	11	9,548	0.12%
2023/01/11	3.5	23.30	0	0.00	23.20	3.5	9,506	0.04%
2023/01/10	10	23.45	7	23.31	23.50	3	9,402	0.03%
2023/01/09	0	0.00	49	23.29	23.40	-49	9,458	-0.52%
2023/01/06	0.2	22.70	3.2	22.77	22.80	-3	9,312	-0.03%
2023/01/05	0	0.00	3.6	22.65	22.65	-3.6	9,545	-0.04%
2023/01/04	1.1	22.60	0	0.00	22.65	1.1	9,605	0.01%
2023/01/03	9.1	22.30	2.2	22.70	22.70	6.9	9,796	0.07%
2022/12/30	0.5	22.45	0	0.00	22.45	0.5	9,725	0.01%
2022/12/29	0	0.00	0.1	22.30	22.30	-0.1	9,801	0.00%
2022/12/28	0.2	22.54	0	0.00	22.45	0.2	9,787	0.00%
2022/12/26	0.3	22.60	0	0.00	22.60	0.3	10,009	0.00%
2022/12/23	1.1	22.56	0	0.00	22.50	1.1	10,149	0.01%
2022/12/22	0.3	22.75	2	22.70	22.75	-1.7	10,289	-0.02%
2022/12/21	1	22.70	1.3	22.65	22.65	-0.3	10,575	0.00%
2022/12/20	1	22.80	1	22.85	22.80	0	10,693	0.00%
2022/12/19	0.1	22.85	0	0.00	22.85	0.1	10,666	0.00%
2022/12/16	3	22.55	50	22.60	22.65	-47	10,580	-0.44%
2022/12/15	0.1	22.70	0	0.00	22.70	0.1	10,575	0.00%
2022/12/14	0	0.00	20	22.60	22.70	-20	10,663	-0.19%
2022/12/13	0.1	22.45	0	0.00	22.35	0.1	10,604	0.00%
2022/12/12	0	0.00	0.4	22.80	22.70	-0.4	10,535	0.00%
2022/12/09	0	0.00	1	22.65	22.65	-1	10,887	-0.01%
2022/12/08	21	22.45	52	22.55	22.55	-31	10,891	-0.28%
2022/12/07	3	22.45	20	22.55	22.60	-17	10,969	-0.15%
2022/12/06	1.2	22.09	0	0.00	22.05	1.2	10,870	0.01%
2022/12/05	20.1	22.35	0	0.00	22.25	20.1	10,831	0.19%
2022/12/02	3.5	22.44	2	22.40	22.40	1.5	10,830	0.01%
2022/12/01	100	22.64	0	0.00	22.80	100	10,914	0.92%
2022/11/30	0.2	22.45	3	22.52	22.70	-2.8	10,886	-0.03%
2022/11/28	30	21.95	30	22.13	22.05	0	10,557	0.00%
2022/11/25	0	0.00	3	22.20	22.25	-3	10,528	-0.03%
2022/11/24	2	22.25	1.5	22.25	22.35	0.5	10,496	0.00%
2022/11/22	2	21.83	0	0.00	21.95	2	10,544	0.02%
2022/11/21	5.1	21.70	2	21.73	21.80	3.1	10,534	0.03%
2022/11/18	11.1	21.68	5.1	21.71	21.70	6	10,464	0.06%
2022/11/17	8	21.89	0	0.00	21.95	8	10,427	0.08%
2022/11/16	9.1	22.19	1	22.20	22.05	8.1	10,485	0.08%
2022/11/15	14.1	22.19	9	22.35	22.35	5.1	10,420	0.05%
2022/11/14	1.2	22.21	7	22.25	22.25	-5.8	10,356	-0.06%
2022/11/11	18	22.10	6.3	21.99	22.25	11.7	10,158	0.12%
2022/11/10	7.4	21.68	1	21.60	21.60	6.4	10,015	0.06%
2022/11/09	6	21.62	2.3	21.74	21.85	3.7	10,054	0.04%
2022/11/08	0.2	21.60	0	0.00	21.60	0.2	10,101	0.00%
2022/11/07	0	0.00	1	21.30	21.40	-1	10,256	-0.01%
2022/11/04	0.2	21.00	7	21.13	21.30	-6.8	10,652	-0.06%
2022/11/03	15	20.89	4	20.94	20.85	11	11,339	0.10%
2022/11/02	3.7	21.31	3	21.15	21.10	0.7	11,642	0.01%
2022/11/01	0.1	21.40	8	21.26	21.40	-7.9	11,798	-0.07%
2022/10/31	10	21.10	0	21.20	21.05	10	11,907	0.08%
2022/10/27	1	21.15	1	21.40	21.15	0	11,929	0.00%
2022/10/26	2	21.25	1.1	21.34	21.20	0.9	11,905	0.01%
2022/10/25	1	20.85	3	21.10	21.10	-2	11,906	-0.02%
2022/10/24	1	20.90	0.4	20.90	20.80	0.6	11,924	0.01%
2022/10/21	0	0.00	2.6	20.80	20.80	-2.6	11,941	-0.02%
2022/10/20	3.1	20.08	5	20.20	20.40	-1.9	11,971	-0.02%
2022/10/19	8	20.47	0	0.00	20.30	8	11,752	0.07%
2022/10/18	2	20.47	0	0.00	20.55	2	11,730	0.02%
2022/10/17	36.1	20.47	5	20.42	20.45	31.1	11,714	0.27%
2022/10/14	4.5	20.88	0	0.00	20.80	4.5	11,648	0.04%
2022/10/13	50.2	21.09	1	21.05	20.80	49.2	11,588	0.42%
2022/10/12	10	21.46	13.6	21.62	21.60	-3.6	11,377	-0.03%
2022/10/11	25.2	21.57	0	0.00	21.50	25.2	11,351	0.22%
2022/10/07	3.1	22.10	0	0.00	22.00	3.1	11,329	0.03%
2022/10/06	1	22.20	23.2	22.25	22.30	-22.2	11,316	-0.20%
2022/10/05	21.1	22.10	0	0.00	22.10	21.1	11,381	0.18%
2022/10/04	12.5	22.11	2	22.25	22.25	10.5	11,423	0.09%
2022/10/03	1.1	22.01	0.1	22.15	22.05	1	11,352	0.01%
2022/09/30	2	22.25	3	22.37	22.25	-1	11,278	-0.01%
2022/09/29	0	0.00	11	22.48	22.50	-11	11,213	-0.10%
2022/09/28	9	22.34	10	22.15	22.45	-1	11,165	-0.01%
2022/09/27	7.9	22.47	18	22.45	22.50	-10.1	10,951	-0.09%
2022/09/26	12	22.57	7	22.55	22.55	5	10,916	0.05%
2022/09/23	2.4	22.83	9.3	22.83	22.80	-6.9	10,906	-0.06%
2022/09/22	7.4	22.73	0	0.00	22.80	7.4	10,989	0.07%
2022/09/21	2	23.00	1	23.10	23.05	1	10,889	0.01%
2022/09/20	0	0.00	7.2	23.10	23.15	-7.2	10,823	-0.07%
2022/09/19	0.9	23.20	6	23.30	23.10	-5.1	10,861	-0.05%
2022/09/16	1	23.30	6	23.33	23.40	-5	10,897	-0.05%
2022/09/15	5.4	23.02	1.1	23.06	23.10	4.3	10,618	0.04%
2022/09/14	3.1	22.91	0	23.05	22.90	3.1	10,586	0.03%
2022/09/13	1	23.15	0.5	23.30	23.20	0.5	10,705	0.01%
2022/09/12	2.3	23.11	1.1	23.17	23.25	1.2	10,856	0.01%
2022/09/08	1	22.90	0	0.00	23.00	1	10,992	0.01%
2022/09/07	2.7	22.85	0	0.00	22.80	2.7	11,111	0.02%
2022/09/06	0	0.00	4	23.05	23.20	-4	11,126	-0.04%
2022/09/02	34.2	22.81	10.3	22.85	22.75	24	11,255	0.21%
2022/09/01	104.6	22.85	0	0.00	22.85	104.6	11,220	0.93%	大買/鉅額交易
2022/08/31	0	0.00	1	23.25	23.25	-1	11,099	-0.01%
2022/08/30	0	0.00	2	23.05	23.00	-2	11,025	-0.02%
2022/08/29	6.6	22.81	0	0.00	22.95	6.6	10,973	0.06%
2022/08/25	3.2	23.10	3	23.15	23.15	0.2	10,978	0.00%
2022/08/24	6	22.91	0.5	23.00	22.85	5.5	11,046	0.05%
2022/08/23	3	22.93	1.5	23.00	22.90	1.5	11,387	0.01%
2022/08/22	1.1	23.12	0	0.00	23.20	1.1	11,472	0.01%
2022/08/19	0	0.00	12	23.35	23.35	-12	11,564	-0.10%
2022/08/18	0.1	23.50	0	0.00	23.45	0.1	11,625	0.00%
2022/08/17	6.3	23.55	0	0.00	23.60	6.3	11,800	0.05%
2022/08/16	2	23.48	0	0.00	23.55	2	11,829	0.02%
2022/08/15	1	23.60	6	23.65	23.60	-5	11,918	-0.04%
2022/08/12	2	23.50	6.6	23.60	23.60	-4.6	12,000	-0.04%
2022/08/11	16	23.21	20	23.20	23.40	-4	12,096	-0.03%
2022/08/10	17	24.10	16	24.30	24.35	1	11,935	0.01%
2022/08/09	6	23.85	7	23.74	23.90	-1	11,262	-0.01%
2022/08/08	3	23.45	17.9	23.42	23.50	-14.9	11,028	-0.13%
2022/08/05	2	23.20	58	23.27	23.30	-56	11,019	-0.51%
2022/08/04	0.2	23.00	1	22.90	22.95	-0.8	11,111	-0.01%
2022/08/02	11	23.01	6	23.05	23.10	5	11,197	0.04%
2022/08/01	3.2	23.21	0	0.00	23.25	3.2	11,344	0.03%
2022/07/29	5	22.90	11	23.06	23.10	-6	11,403	-0.05%
2022/07/28	9	22.92	7	22.95	23.05	2	11,334	0.02%
2022/07/27	0	0.00	50	22.75	22.80	-50	11,227	-0.45%
2022/07/26	6	22.26	5	22.35	22.35	1	11,148	0.01%
2022/07/25	2	22.40	0	0.00	22.35	2	11,188	0.02%
2022/07/22	6	22.05	6.6	22.15	22.15	-0.6	11,362	-0.01%
2022/07/21	6.2	22.00	34	21.94	22.10	-27.8	11,500	-0.24%
2022/07/20	15.2	22.05	0	0.00	21.70	15.2	11,645	0.13%
2022/07/19	1	21.70	0.5	21.90	21.75	0.5	11,751	0.00%
2022/07/18	1.1	21.61	4	21.69	21.75	-2.9	11,891	-0.02%
2022/07/15	20.3	21.50	15	21.50	21.45	5.3	12,051	0.04%
2022/07/14	1	22.00	4	21.95	21.95	-3	11,957	-0.03%
2022/07/13	6	21.90	258	21.95	22.00	-252	12,006	-2.10%	大賣/鉅額交易
2022/07/12	41.5	21.44	1	21.40	21.40	40.5	12,138	0.33%
2022/07/11	28	21.96	0	0.00	21.85	28	12,138	0.23%
2022/07/08	14	22.13	52	22.20	22.15	-38	12,347	-0.31%
2022/07/07	1.4	22.13	0	0.00	22.10	1.4	12,433	0.01%
2022/07/06	42.1	22.21	0	0.00	22.10	42.1	12,479	0.34%
2022/07/05	0	0.00	0.2	22.75	22.65	-0.2	12,597	0.00%
2022/07/04	154	22.39	0	0.00	22.40	154	12,655	1.22%	大買/鉅額交易
2022/07/01	7.2	22.30	1.2	22.31	22.40	6	12,965	0.05%
2022/06/30	192	22.69	0	0.00	22.60	192	13,150	1.46%	大買/鉅額交易
2022/06/29	6	22.96	0	0.00	23.00	6	13,125	0.05%
2022/06/28	7.4	23.01	50	23.25	23.20	-42.7	13,306	-0.32%
2022/06/27	3	23.30	6	23.35	23.15	-3	13,520	-0.02%
2022/06/24	20	23.15	2	23.20	23.15	18	13,498	0.13%
2022/06/23	1	22.85	2	23.05	22.95	-1	13,480	-0.01%
2022/06/22	2	22.85	0.3	22.90	22.85	1.7	13,471	0.01%
2022/06/21	2	23.00	52.7	22.65	23.05	-50.7	13,560	-0.37%
2022/06/20	81.2	22.32	23	22.25	22.25	58.2	13,523	0.43%
2022/06/17	17.7	22.59	9	22.78	22.65	8.7	13,356	0.07%
2022/06/16	10.6	23.07	2	23.35	22.90	8.6	13,196	0.07%
2022/06/15	56.1	22.85	50	23.05	23.05	6.1	13,302	0.05%
2022/06/14	4	22.84	2	22.95	23.05	2	13,482	0.01%
2022/06/13	57.1	22.70	1	22.80	22.75	56.1	13,591	0.41%
2022/06/10	2	23.25	0	0.00	23.20	2	13,495	0.01%
2022/06/08	0	0.00	1.2	23.46	23.45	-1.2	13,584	-0.01%
2022/06/06	8.5	23.65	8	23.65	23.50	0.5	13,886	0.00%
2022/06/02	1	23.20	0	0.00	23.45	1	14,224	0.01%
2022/06/01	3	23.53	5	23.80	23.45	-2	14,595	-0.01%
2022/05/31	0	0.00	0.1	23.75	23.80	-0.1	14,638	0.00%
2022/05/27	3	23.50	15	23.58	23.60	-12	14,332	-0.08%
2022/05/26	0.1	23.20	0	0.00	23.15	0.1	14,417	0.00%
2022/05/25	0.4	22.90	28	23.21	23.20	-27.6	14,590	-0.19%
2022/05/24	1	23.05	0	0.00	22.90	1	14,713	0.01%
2022/05/23	0.3	23.00	5	22.86	22.85	-4.7	14,608	-0.03%
2022/05/20	15	22.65	6	22.67	22.70	9	14,686	0.06%
2022/05/19	5	22.20	15.3	22.37	22.40	-10.3	14,552	-0.07%
2022/05/18	0	0.00	0.4	22.90	22.90	-0.4	14,313	0.00%
2022/05/17	1	21.95	0	0.00	22.00	1	14,125	0.01%
2022/05/16	12	21.74	102	21.72	21.90	-90	14,122	-0.64%	大賣/
2022/05/13	13.2	21.92	522	21.87	21.90	-508.8	14,073	-3.62%	大賣/鉅額交易
2022/05/12	38.2	21.87	20	21.89	21.80	18.2	14,082	0.13%
2022/05/11	3	22.25	21	22.32	22.35	-18	13,909	-0.13%
2022/05/10	27.1	22.02	42.1	22.16	22.35	-15	13,929	-0.11%
2022/05/09	40.1	22.32	50.1	22.34	22.20	-10	14,031	-0.07%
2022/05/06	144.3	22.84	153	22.60	22.85	-8.7	14,106	-0.06%	大買/大賣/
2022/05/05	26	23.30	11	23.20	23.15	15	14,232	0.11%
2022/05/04	3	23.40	1	23.35	23.40	2	14,222	0.01%
2022/05/03	54.3	23.55	3	23.50	23.45	51.3	14,444	0.36%
2022/04/29	6	23.63	1	23.65	23.75	5	14,605	0.03%
2022/04/28	106	23.30	0	0.00	23.50	106	14,821	0.72%	大買/鉅額交易
2022/04/27	91	23.66	1.2	23.64	23.45	89.8	14,698	0.61%
2022/04/26	6	23.48	3	23.65	23.85	3	14,591	0.02%
2022/04/25	13	23.09	47	23.08	23.15	-34	14,463	-0.24%
2022/04/22	18	23.19	6.3	23.25	23.65	11.7	14,406	0.08%
2022/04/21	37.6	23.40	4	23.40	23.40	33.6	14,478	0.23%
2022/04/20	2.1	23.51	0	0.00	23.90	2.1	14,506	0.01%
2022/04/19	4.1	23.66	0	0.00	23.60	4.1	14,591	0.03%
2022/04/18	23.1	23.52	0	0.00	23.55	23.1	14,840	0.16%
2022/04/15	8.1	24.21	0	0.00	24.25	8.1	14,736	0.05%
2022/04/14	9.1	24.65	5	24.54	24.40	4.1	14,804	0.03%
2022/04/13	0.4	25.00	11	25.07	25.10	-10.6	14,646	-0.07%
2022/04/12	2	24.85	2.1	24.86	24.90	-0.1	14,592	0.00%
2022/04/11	58.1	25.10	12	25.28	25.05	46.1	14,518	0.32%
2022/04/08	203	24.90	63.3	24.87	25.10	139.7	14,398	0.97%	大買/鉅額交易
2022/04/07	17.4	24.90	13.1	25.04	24.60	4.3	14,322	0.03%
2022/04/06	8.1	24.98	67	25.03	25.20	-59	13,996	-0.42%
2022/04/01	33.2	24.08	36.7	24.14	24.40	-3.5	13,831	-0.03%
2022/03/31	6	24.24	16	24.35	24.35	-10	13,738	-0.07%
2022/03/30	5.1	23.70	218	23.94	23.90	-212.9	13,523	-1.57%	大賣/鉅額交易
2022/03/29	14	23.46	0.4	23.50	23.45	13.7	13,300	0.10%
2022/03/28	113	23.54	0	0.00	23.60	113	13,273	0.85%	大買/鉅額交易
2022/03/25	18	23.54	50	23.65	23.65	-32	13,233	-0.24%
2022/03/24	11	23.68	38.2	23.80	23.80	-27.2	13,237	-0.21%
2022/03/23	5	23.62	15	23.59	23.80	-10	13,200	-0.08%
2022/03/22	4	23.30	9	23.27	23.35	-5	13,010	-0.04%
2022/03/21	8.5	23.24	1	23.25	23.25	7.5	13,015	0.06%
2022/03/18	17	23.31	7.1	23.26	23.30	9.9	12,995	0.08%
2022/03/17	32	23.13	10	23.20	23.15	22	12,807	0.17%
2022/03/16	5	22.85	13	22.73	22.90	-8	12,580	-0.06%
2022/03/15	13.2	22.46	15	22.46	22.50	-1.8	12,488	-0.01%
2022/03/14	1	22.40	0	0.00	22.50	1	12,499	0.01%
2022/03/11	2	22.30	0	0.00	22.40	2	12,537	0.02%
2022/03/10	2.1	22.25	270.9	22.26	22.45	-268.8	12,579	-2.14%	大賣/鉅額交易
2022/03/09	4	21.94	400	21.95	21.90	-396	12,490	-3.17%	大賣/鉅額交易
2022/03/08	32.1	21.83	200	21.95	21.95	-167.9	12,340	-1.36%	大賣/鉅額交易
2022/03/07	31.1	22.07	200	22.05	22.10	-168.9	12,050	-1.40%	大賣/鉅額交易
2022/03/04	2.1	22.70	0	0.00	22.70	2.1	12,081	0.02%
2022/03/03	6.1	22.70	24	22.73	22.75	-17.9	12,055	-0.15%
2022/03/02	1.6	22.57	23	22.58	22.85	-21.4	12,185	-0.18%
2022/03/01	2	22.50	217	22.46	22.55	-215	12,038	-1.79%	大賣/鉅額交易
2022/02/25	41	22.07	9.6	21.96	22.10	31.4	11,805	0.27%
2022/02/24	32.3	22.26	30	22.10	22.25	2.3	11,547	0.02%
2022/02/23	4	22.63	5	22.65	22.65	-1	11,253	-0.01%
2022/02/22	229.6	22.56	0	0.00	22.65	229.6	11,348	2.02%	大買/鉅額交易
2022/02/21	3	22.77	0	0.00	22.85	3	11,268	0.03%
2022/02/18	4	22.88	0	0.00	22.85	4	11,336	0.04%
2022/02/17	3	22.90	2	22.95	23.00	1	11,369	0.01%
2022/02/16	3	23.00	1	23.00	22.90	2	11,393	0.02%
2022/02/15	14	22.84	0	0.00	22.80	14	11,413	0.12%
2022/02/14	62	22.75	0	0.00	22.85	62	11,401	0.54%
2022/02/11	6.2	23.06	9	23.11	23.20	-2.9	11,318	-0.03%
2022/02/10	2	23.00	5	23.10	23.20	-3	11,283	-0.03%
2022/02/09	27.4	23.20	81	23.03	23.10	-53.7	11,214	-0.48%
2022/02/08	13.2	22.85	143.5	22.68	22.85	-130.4	10,936	-1.19%	大賣/鉅額交易
2022/02/07	59.4	22.16	23	21.98	22.25	36.4	10,705	0.34%
2022/01/26	26	21.84	104	21.94	21.85	-78	10,425	-0.75%	大賣/
2022/01/25	147.2	21.52	8	21.60	21.70	139.2	10,423	1.33%	大買/鉅額交易
2022/01/24	641.3	21.77	232.2	21.80	21.85	409.1	10,230	4.00%	大買/大賣/鉅額交易
2022/01/21	126	21.95	21	21.95	21.95	105	10,129	1.04%	大買/鉅額交易
2022/01/20	166.2	22.20	125.3	22.34	22.30	40.9	9,839	0.42%	大買/大賣/
2022/01/19	103	22.35	157.5	22.48	22.40	-54.5	9,743	-0.56%	大買/大賣/
2022/01/18	2	22.50	6	22.48	22.55	-4	9,734	-0.04%
2022/01/17	13.2	22.38	3.1	22.30	22.45	10.1	9,626	0.11%
2022/01/14	59.9	22.67	42	22.62	22.50	17.9	9,461	0.19%
2022/01/13	6	22.42	4	22.48	22.60	2	9,286	0.02%
2022/01/12	21	22.21	117.3	22.33	22.35	-96.3	9,075	-1.06%	大賣/
2022/01/11	220	22.14	29.3	22.16	22.20	190.7	8,965	2.13%	大買/鉅額交易
2022/01/10	6.2	21.80	13.2	21.82	22.00	-7	8,682	-0.08%
2022/01/07	6	21.60	4.7	21.55	21.60	1.4	8,566	0.02%
2022/01/06	6	21.26	10	21.20	21.30	-4	8,414	-0.05%
2022/01/05	41	21.15	104	21.15	21.20	-63	8,343	-0.76%	大賣/
2022/01/04	20.2	21.05	8	21.07	21.10	12.2	8,421	0.14%
2022/01/03	62.4	21.07	0.5	21.10	21.05	61.9	8,416	0.74%
2021/12/30	18	21.23	3	21.25	21.20	15	8,390	0.18%
2021/12/29	5	21.21	2.7	21.21	21.25	2.3	8,526	0.03%
2021/12/28	51.2	20.90	53	21.10	21.15	-1.8	8,505	-0.02%
2021/12/27	7	20.91	0	0.00	20.95	7	8,505	0.08%
2021/12/24	10	20.90	4	20.95	20.95	6	8,742	0.07%
2021/12/23	12.1	20.86	24.6	20.93	20.95	-12.5	8,790	-0.14%
2021/12/22	22.1	20.82	1	20.80	20.85	21.1	8,956	0.24%
2021/12/21	10.1	20.85	20.2	20.95	20.90	-10.1	9,031	-0.11%
2021/12/20	31.8	20.77	1	20.75	20.80	30.8	9,052	0.34%
2021/12/17	16	20.87	1	20.95	21.00	15	9,043	0.17%
2021/12/16	0	20.90	0.1	20.90	20.80	-0.1	9,053	0.00%
2021/12/15	19	20.81	0.3	20.90	20.80	18.7	9,468	0.20%
2021/12/14	14	20.85	0	0.00	20.95	14	9,842	0.14%
2021/12/13	121	21.08	5	21.00	21.05	116	10,125	1.15%	大買/鉅額交易
2021/12/10	171	21.02	9.4	21.04	21.00	161.6	10,328	1.56%	大買/鉅額交易
2021/12/09	3.2	20.93	26.2	20.95	21.00	-23	10,456	-0.22%
2021/12/08	22	20.81	13.9	20.81	20.90	8.1	10,635	0.08%
2021/12/07	7.3	20.66	3.4	20.76	20.80	3.9	10,683	0.04%
2021/12/06	2	20.70	53	20.66	20.70	-51	10,698	-0.48%
2021/12/03	1	20.65	0	0.00	20.60	1	10,788	0.01%
2021/12/02	8	20.53	0	0.00	20.55	8	10,753	0.07%
2021/12/01	0	20.45	0	20.65	20.60	0	10,836	0.00%
2021/11/30	6.3	20.41	0	0.00	20.20	6.3	10,988	0.06%
2021/11/29	49	20.45	3.5	20.41	20.45	45.5	10,680	0.43%
2021/11/26	20.2	20.61	0	0.00	20.55	20.2	10,784	0.19%
2021/11/25	45	20.76	2	20.75	20.85	43	10,914	0.39%
2021/11/24	4	20.86	0	0.00	20.80	4	11,235	0.04%
2021/11/23	0.1	20.80	5.3	20.80	20.75	-5.2	11,761	-0.04%
2021/11/22	8	20.90	0	0.00	20.90	8	12,009	0.07%
2021/11/19	20.7	21.06	3	21.05	20.95	17.7	12,108	0.15%
2021/11/18	14.2	21.22	1.2	21.28	21.20	13	12,194	0.11%
2021/11/17	3	20.95	9	21.03	21.10	-6	12,132	-0.05%
2021/11/16	5.1	20.95	6.1	20.95	20.95	-1	12,146	-0.01%
2021/11/15	39	20.83	5	20.84	20.90	34	12,319	0.28%
2021/11/12	2	20.73	9	20.73	20.75	-7	12,284	-0.06%
2021/11/11	5	20.60	0	0.00	20.50	5	12,409	0.04%
2021/11/10	12.1	20.52	7	20.55	20.60	5.1	12,565	0.04%
2021/11/09	2	20.40	0	0.00	20.45	2	12,575	0.02%
2021/11/08	17	20.40	0	0.00	20.40	17	12,673	0.13%
2021/11/05	2	20.30	5.5	20.33	20.35	-3.5	12,833	-0.03%
2021/11/04	4	20.40	0	0.00	20.30	4	12,860	0.03%
2021/11/03	12.4	20.35	0.5	20.40	20.40	11.9	12,953	0.09%
2021/11/02	6	20.39	0	0.00	20.45	6	13,079	0.05%
2021/11/01	10	20.35	1	20.35	20.35	9	13,153	0.07%
2021/10/29	11	20.35	0	0.00	20.35	11	13,166	0.08%
2021/10/28	13	20.35	0.3	20.40	20.40	12.7	13,083	0.10%
2021/10/27	124.1	20.41	0.8	20.45	20.35	123.4	13,141	0.94%	大買/鉅額交易
2021/10/26	1	20.35	7.1	20.40	20.50	-6.1	13,242	-0.05%
2021/10/25	21	20.30	10.3	20.35	20.35	10.7	13,196	0.08%
2021/10/22	6	20.34	1	20.30	20.30	5	13,305	0.04%
2021/10/21	2	20.38	4	20.39	20.35	-2	13,380	-0.01%
2021/10/20	10.2	20.30	1	20.35	20.35	9.2	13,479	0.07%
2021/10/19	1	20.30	178.2	20.30	20.25	-177.2	13,555	-1.31%	大賣/鉅額交易
2021/10/18	0	0.00	1	20.25	20.30	-1	13,762	-0.01%
2021/10/15	1.7	20.14	1	20.20	20.20	0.7	13,910	0.01%
2021/10/14	1.4	20.14	0	0.00	20.05	1.4	13,957	0.01%
2021/10/13	4	20.10	1.9	20.16	20.10	2.1	14,078	0.01%
2021/10/12	9.1	20.06	0	0.00	20.10	9.1	14,197	0.06%
2021/10/08	17.2	20.17	0.4	20.35	20.15	16.8	14,142	0.12%
2021/10/07	0	0.00	1	20.35	20.30	-1	14,243	-0.01%
2021/10/06	30	20.08	4	20.26	20.20	26	14,303	0.18%
2021/10/05	51.4	20.15	1	20.15	20.10	50.4	14,382	0.35%
2021/10/04	2.1	20.20	1.1	20.29	20.20	1	14,455	0.01%
2021/10/01	21.5	20.14	0	0.00	20.25	21.5	14,398	0.15%
2021/09/30	3	20.25	46	20.40	20.40	-43	14,205	-0.30%
2021/09/29	21.1	20.19	1	20.30	20.35	20.1	14,165	0.14%
2021/09/28	20	20.40	2.3	20.50	20.45	17.7	14,079	0.13%
2021/09/27	1	20.55	0	0.00	20.55	1	14,037	0.01%
2021/09/24	5.3	20.50	1	20.70	20.55	4.3	14,010	0.03%
2021/09/23	0	20.30	1.6	20.39	20.45	-1.6	13,983	-0.01%
2021/09/22	52	20.15	53.8	20.15	20.15	-1.8	13,981	-0.01%
2021/09/17	3	20.65	5	20.66	20.50	-2	13,614	-0.01%
2021/09/16	48	20.54	28	20.52	20.55	20	13,223	0.15%
2021/09/15	6.3	21.12	6.2	21.10	21.10	0.1	12,919	0.00%
2021/09/14	3	21.10	28.2	21.13	21.15	-25.2	12,725	-0.20%
2021/09/13	5	20.98	12.6	21.05	21.05	-7.6	12,555	-0.06%
2021/09/10	0	20.95	22	20.86	20.95	-22	12,417	-0.18%
2021/09/09	23	20.85	10	20.85	20.80	13	12,590	0.10%
2021/09/08	1	20.85	26.1	20.90	20.90	-25.1	12,510	-0.20%
2021/09/07	7.1	20.86	6	20.90	20.90	1.1	12,485	0.01%
2021/09/06	7.1	20.94	5	20.98	20.95	2.1	12,482	0.02%
2021/09/03	2	20.80	28.1	20.93	20.95	-26.1	12,341	-0.21%
2021/09/02	1	20.50	12	20.52	20.65	-11	12,183	-0.09%
2021/09/01	9	20.72	15	20.61	20.60	-6	12,052	-0.05%
2021/08/31	0	0.00	324	20.70	20.90	-324	11,840	-2.74%	大賣/鉅額交易
2021/08/30	16	20.48	171	20.56	20.70	-155	11,577	-1.34%	大賣/鉅額交易
2021/08/27	0	0.00	117.8	20.41	20.45	-117.8	11,224	-1.05%	大賣/鉅額交易
2021/08/26	2	19.95	4.6	19.93	19.95	-2.5	10,698	-0.02%
2021/08/25	1	19.75	9.3	19.85	19.90	-8.3	10,523	-0.08%
2021/08/24	4	19.65	8.3	19.71	19.80	-4.3	10,427	-0.04%
2021/08/23	0	0.00	59	19.59	19.50	-59	10,279	-0.57%
2021/08/20	70	19.45	39	19.59	19.60	31	10,324	0.30%
2021/08/19	11.2	19.54	5	19.60	19.50	6.2	10,540	0.06%
2021/08/17	10	19.52	10	19.65	19.75	0	10,361	0.00%
2021/08/16	1	19.50	0.8	19.60	19.60	0.2	10,193	0.00%
2021/08/13	4	19.75	3	19.70	19.70	1	10,051	0.01%
2021/08/12	10	19.74	0	0.00	19.80	10	10,022	0.10%
2021/08/11	7	19.69	25.6	19.72	19.80	-18.6	9,922	-0.19%
2021/08/10	24	19.65	4	19.61	19.65	20	9,839	0.20%
2021/08/09	16	19.64	24	19.55	19.75	-8	10,120	-0.08%
2021/08/06	2	19.70	0	0.00	19.70	2	10,091	0.02%
2021/08/05	10	19.60	1	19.65	19.70	9	10,269	0.09%
2021/08/04	11	19.52	0.1	19.50	19.55	10.9	10,852	0.10%
2021/08/03	4.1	19.40	1	19.40	19.50	3.1	11,048	0.03%
2021/08/02	0	19.35	3	19.40	19.50	-3	11,217	-0.03%
2021/07/30	4	19.35	5	19.35	19.30	-1	11,201	-0.01%
2021/07/29	1	19.30	8	19.45	19.45	-7	11,192	-0.06%
2021/07/28	2.3	19.21	1.3	19.27	19.35	1	11,299	0.01%
2021/07/27	3.2	19.32	11	19.37	19.40	-7.8	11,570	-0.07%
2021/07/26	2	19.42	2	19.35	19.35	0	11,866	0.00%
2021/07/23	17	19.47	15	19.52	19.45	2	11,931	0.02%
2021/07/22	3	19.40	19.5	19.31	19.45	-16.5	12,126	-0.14%
2021/07/21	54	19.10	12	19.10	19.15	42	12,493	0.34%
2021/07/20	35	19.09	2	19.05	19.05	33	12,603	0.26%
2021/07/19	5	19.02	7.3	19.15	19.20	-2.3	12,564	-0.02%
2021/07/16	1	18.95	0.3	19.00	19.10	0.7	12,609	0.01%
2021/07/15	8	18.95	15	18.97	19.00	-7	12,598	-0.06%
2021/07/14	11	18.95	8	19.00	18.95	3	12,695	0.02%
2021/07/13	7	18.95	328	18.95	19.00	-321	12,744	-2.52%	大賣/鉅額交易
2021/07/12	47	18.93	48.1	18.97	18.80	-1.1	12,765	-0.01%
2021/07/09	31	18.46	0.3	18.65	18.65	30.7	12,795	0.24%
2021/07/08	8.6	18.61	4	18.60	18.60	4.6	12,882	0.04%
2021/07/07	2	18.55	1	18.55	18.60	1	13,004	0.01%
2021/07/06	2	18.45	25.7	18.55	18.60	-23.7	13,095	-0.18%
2021/07/05	1	18.40	26	18.40	18.40	-25	13,124	-0.19%
2021/07/02	14	18.30	2	18.38	18.30	12	13,086	0.09%
2021/07/01	10	18.35	10	18.40	18.35	0	13,130	0.00%
2021/06/30	32	18.48	0	0.00	18.45	32	13,210	0.24%
2021/06/29	16	18.43	0	0.00	18.40	16	13,254	0.12%
2021/06/28	3	18.50	84	18.49	18.55	-81	13,360	-0.61%
2021/06/25	1.1	18.35	1	18.45	18.45	0.1	13,526	0.00%
2021/06/24	0	0.00	23	18.35	18.30	-23	13,573	-0.17%
2021/06/22	0	0.00	35	18.15	18.20	-35	13,625	-0.26%
2021/06/21	3	18.07	1	18.10	18.10	2	13,658	0.01%
2021/06/18	12	18.10	0	0.00	18.10	12	13,578	0.09%
2021/06/17	26	18.20	0	0.00	18.25	26	13,394	0.19%
2021/06/16	5	18.24	3	18.35	18.35	2	13,596	0.01%
2021/06/11	0	18.35	0	0.00	18.25	0	13,704	0.00%
2021/06/10	2	18.25	113	18.26	18.30	-111	13,905	-0.80%	大賣/鉅額交易
2021/06/09	1	18.20	2	18.25	18.20	-1	13,931	-0.01%
2021/06/08	6	18.20	3.6	18.26	18.30	2.4	13,996	0.02%
2021/06/07	125	18.24	0	0.00	18.20	125	14,185	0.88%	大買/鉅額交易
2021/06/04	10	18.30	20	18.35	18.30	-10	14,237	-0.07%
2021/06/03	201	18.45	20	18.45	18.40	181	14,414	1.26%	大買/鉅額交易
2021/06/02	0	0.00	3	18.40	18.40	-3	14,503	-0.02%
2021/06/01	0	0.00	16	18.32	18.30	-16	14,492	-0.11%
2021/05/31	130	18.20	18	18.22	18.25	112	14,649	0.76%	大買/鉅額交易
2021/05/28	4.1	18.20	4.2	18.25	18.15	-0.1	14,824	0.00%
2021/05/27	216	17.98	200	18.12	18.15	16	14,871	0.11%	大買/大賣/
2021/05/26	1	18.05	205	18.15	18.10	-204	14,865	-1.37%	大賣/鉅額交易
2021/05/25	215	18.00	0.3	18.10	18.00	214.7	14,969	1.43%	大買/鉅額交易
2021/05/24	107	17.90	5	17.95	17.95	102	15,054	0.68%	大買/鉅額交易
2021/05/21	0	0.00	4	18.13	18.05	-4	15,186	-0.03%
2021/05/20	10	17.80	22	17.90	17.85	-12	15,259	-0.08%
2021/05/19	14	17.95	0.2	18.10	17.90	13.8	15,291	0.09%
2021/05/18	6	17.96	4.6	17.96	18.05	1.4	15,376	0.01%
2021/05/17	17	17.63	71.7	17.81	17.60	-54.7	15,525	-0.35%
2021/05/14	39	18.02	3	17.90	18.05	36	15,264	0.24%
2021/05/13	41	17.92	323	17.86	17.85	-282	15,148	-1.86%	大賣/鉅額交易
2021/05/12	88.3	17.96	24	18.70	17.95	64.3	14,846	0.43%
2021/05/11	210.1	18.85	102.2	18.80	18.70	107.9	14,208	0.76%	大買/大賣/鉅額交易
2021/05/10	52	19.05	65.9	19.06	19.10	-13.9	14,073	-0.10%
2021/05/07	3	18.90	15	18.93	18.90	-12	14,200	-0.08%
2021/05/06	144.5	18.60	233.1	18.79	18.90	-88.6	14,360	-0.62%	大買/大賣/
2021/05/05	161.7	18.55	112	18.64	18.60	49.7	14,349	0.35%	大買/大賣/
2021/05/04	108	18.55	219.2	18.74	18.55	-111.2	14,263	-0.78%	大買/大賣/鉅額交易
2021/05/03	179	18.68	16	18.69	18.70	163	13,977	1.17%	大買/鉅額交易
2021/04/29	7	19.03	13.7	19.08	19.00	-6.7	13,824	-0.05%
2021/04/28	56	19.10	98	19.07	19.10	-42	13,688	-0.31%
2021/04/27	103	19.25	7	19.23	19.25	96	13,701	0.70%	大買/
2021/04/26	9	19.66	39.1	19.63	19.80	-30.1	13,132	-0.23%
2021/04/23	10	19.43	1.3	19.44	19.45	8.7	12,946	0.07%
2021/04/22	4	19.44	11.8	19.43	19.50	-7.8	12,998	-0.06%
2021/04/21	33	19.48	15	19.45	19.45	18	12,883	0.14%
2021/04/20	31	19.51	16	19.51	19.65	15	12,834	0.12%
2021/04/19	9	19.29	45.4	19.42	19.50	-36.4	12,726	-0.29%
2021/04/16	4.1	19.19	4	19.25	19.25	0.1	12,615	0.00%
2021/04/15	41.5	19.24	19.2	19.19	19.20	22.3	12,660	0.18%
2021/04/14	7	18.96	134.6	18.99	19.00	-127.6	12,435	-1.03%	大賣/鉅額交易
2021/04/13	22.5	18.81	191	18.70	18.80	-168.5	12,321	-1.37%	大賣/鉅額交易
2021/04/12	212.2	18.55	13.3	18.65	18.60	199	12,221	1.63%	大買/鉅額交易
2021/04/09	29	18.58	5	18.55	18.55	24	12,179	0.20%
2021/04/08	20	18.66	1	18.70	18.65	19	12,192	0.16%
2021/04/07	18.3	18.66	10	18.65	18.75	8.3	12,406	0.07%
2021/04/06	1	18.80	13.7	18.69	18.70	-12.7	12,315	-0.10%
2021/04/01	23	18.61	25.2	18.68	18.65	-2.2	12,249	-0.02%
2021/03/31	12.1	18.69	35	18.65	18.65	-22.9	12,180	-0.19%
2021/03/30	20.2	18.50	251.9	18.50	18.60	-231.7	12,000	-1.93%	大賣/鉅額交易
2021/03/29	12.2	18.41	2	18.40	18.45	10.2	11,801	0.09%
2021/03/26	8	18.31	4.6	18.35	18.35	3.5	11,753	0.03%
2021/03/25	0	0.00	191	18.35	18.35	-191	11,694	-1.63%	大賣/鉅額交易
2021/03/24	5	18.20	1.6	18.25	18.25	3.4	11,846	0.03%
2021/03/23	84	18.20	0	0.00	18.20	84	11,824	0.71%
2021/03/22	107.1	18.20	1	18.20	18.20	106.1	11,895	0.89%	大買/鉅額交易
2021/03/19	124.2	18.17	100	18.25	18.30	24.2	11,924	0.20%	大買/
2021/03/18	207	18.35	205.8	18.50	18.35	1.2	11,716	0.01%	大買/大賣/
2021/03/17	225.1	18.36	32	18.41	18.40	193.1	11,720	1.65%	大買/鉅額交易
2021/03/16	14.1	18.50	262.4	18.53	18.55	-248.3	11,608	-2.14%	大賣/鉅額交易
2021/03/15	33	18.36	19.5	18.35	18.35	13.5	11,566	0.12%
2021/03/12	5	18.25	12	18.26	18.35	-7	11,730	-0.06%
2021/03/11	216.6	18.34	33	18.35	18.30	183.6	11,793	1.56%	大買/鉅額交易
2021/03/09	0.1	18.25	35	18.24	18.30	-34.9	11,697	-0.30%
2021/03/08	10.2	18.07	6	18.05	18.00	4.2	11,582	0.04%
2021/03/05	5	18.07	0.3	18.10	18.05	4.7	11,527	0.04%
2021/03/04	31	18.03	1	18.10	18.15	30	12,006	0.25%
2021/03/03	1.1	18.19	92	18.19	18.20	-90.9	11,946	-0.76%
2021/03/02	12.2	18.04	1	18.10	18.00	11.2	11,757	0.10%
2021/02/25	1	18.25	25	18.27	18.30	-24	11,385	-0.21%
2021/02/24	11.2	18.21	17	18.17	18.20	-5.8	11,299	-0.05%
2021/02/23	3	18.08	0.8	18.15	18.15	2.2	11,252	0.02%
2021/02/22	17	17.94	1	17.95	17.90	16	11,144	0.14%
2021/02/19	8.1	17.78	0	0.00	17.90	8.1	11,139	0.07%
2021/02/18	16.2	17.93	15	17.93	17.90	1.2	11,114	0.01%
2021/02/17	8.2	17.70	0.1	17.90	17.80	8	11,076	0.07%
2021/02/05	2	17.40	5.3	17.42	17.45	-3.3	10,857	-0.03%
2021/02/04	3	17.43	0	0.00	17.40	3	10,894	0.03%
2021/02/03	20.2	17.25	2	17.30	17.40	18.2	11,101	0.16%
2021/02/02	5	17.29	0	0.00	17.25	5	11,225	0.04%
2021/02/01	4	17.31	0	0.00	17.20	4	11,234	0.04%
2021/01/29	41.2	17.23	0	0.00	17.15	41.2	11,168	0.37%
2021/01/28	85.2	17.30	0.2	17.40	17.30	85	10,905	0.78%
2021/01/27	20	17.44	0	0.00	17.40	20	10,698	0.19%
2021/01/26	1	17.40	0	0.00	17.45	1	10,625	0.01%
2021/01/25	32	17.45	0	0.00	17.50	32	10,620	0.30%
2021/01/22	22.1	17.51	41.3	17.50	17.45	-19.2	10,667	-0.18%
2021/01/21	11.2	17.61	53.2	17.73	17.60	-41.9	10,581	-0.40%
2021/01/20	16	17.68	0	0.00	17.60	16	10,516	0.15%
2021/01/19	101.3	17.90	1.2	17.91	17.90	100.1	10,212	0.98%	大買/
2021/01/18	6	17.88	0	0.00	17.90	6	10,180	0.06%
2021/01/15	58.1	18.05	6.1	17.95	17.95	52.1	10,097	0.52%
2021/01/14	100.2	18.15	7.1	18.20	18.15	93.1	10,015	0.93%
2021/01/13	3.7	18.19	0	0.00	18.15	3.7	10,011	0.04%
2021/01/12	5	18.05	5.6	18.11	18.05	-0.6	10,006	-0.01%
2021/01/11	115	18.20	0	0.00	18.30	115	9,971	1.15%	大買/鉅額交易
2021/01/08	0	0.00	21.5	18.30	18.30	-21.5	9,947	-0.22%
2021/01/07	1	18.05	0	0.00	18.10	1	9,772	0.01%
2021/01/06	12	18.03	0	0.00	18.00	12	9,778	0.12%
2021/01/05	13	18.07	0	0.00	18.20	13	9,749	0.13%
2021/01/04	11	18.12	25.1	18.05	18.15	-14.1	9,757	-0.14%
2020/12/31	0	0.00	14.2	18.26	18.25	-14.2	9,683	-0.15%
2020/12/30	0	18.25	39.4	18.03	18.35	-39.4	9,616	-0.41%
2020/12/29	1.2	17.95	2.3	17.93	17.95	-1.2	9,377	-0.01%
2020/12/28	2.3	17.88	5	17.88	17.95	-2.7	9,414	-0.03%
2020/12/25	0	17.90	4	17.88	17.90	-4	9,421	-0.04%
2020/12/24	2	17.75	7.6	17.77	17.75	-5.6	9,443	-0.06%
2020/12/23	4	17.75	0	0.00	17.70	4	9,477	0.04%
2020/12/22	4.9	17.87	14.2	17.82	17.75	-9.3	9,566	-0.10%
2020/12/21	2.2	17.70	2	17.75	17.95	0.2	9,821	0.00%
2020/12/18	3	17.65	1.1	17.75	17.65	1.9	9,876	0.02%
2020/12/17	105	17.75	1	17.75	17.80	104	9,776	1.06%	大買/鉅額交易
2020/12/16	1.1	17.85	0	0.00	17.85	1.1	9,787	0.01%
2020/12/15	8.2	17.62	0	0.00	17.65	8.2	9,774	0.08%
2020/12/14	3	17.78	0	0.00	17.75	3	9,665	0.03%
2020/12/11	8	17.80	0	0.00	17.75	8	9,673	0.08%
2020/12/10	5.2	17.73	0	0.00	17.70	5.2	9,566	0.05%
2020/12/09	5	17.66	2	17.70	17.70	3	9,546	0.03%
2020/12/08	39.2	17.86	2	17.80	17.80	37.2	9,439	0.39%
2020/12/07	6	18.08	1	18.10	18.10	5	9,191	0.05%
2020/12/04	5.2	18.05	0	0.00	18.20	5.2	9,112	0.06%
2020/12/03	43.2	18.04	10	18.01	18.05	33.2	9,059	0.37%
2020/12/02	12	18.05	0	0.00	18.10	12	9,028	0.13%
2020/12/01	12.2	18.09	12	18.15	18.15	0.2	9,127	0.00%
2020/11/30	32.7	18.15	0	0.00	18.15	32.7	9,133	0.36%
2020/11/27	9	18.19	0	0.00	18.25	9	8,684	0.10%
2020/11/26	14	18.20	4.2	18.25	18.35	9.8	8,699	0.11%
2020/11/25	24	18.31	0	0.00	18.25	24	8,971	0.27%
2020/11/24	13.2	18.20	0.1	18.25	18.25	13.1	8,954	0.15%
2020/11/23	0	0.00	2.5	18.41	18.40	-2.5	8,948	-0.03%
2020/11/20	14	18.30	0	0.00	18.40	14	8,892	0.16%
2020/11/19	2	18.50	11.1	18.45	18.55	-9	8,887	-0.10%
2020/11/18	1	18.50	7	18.54	18.60	-6	8,887	-0.07%
2020/11/17	1	18.40	17	18.41	18.50	-16	8,824	-0.18%
2020/11/16	0	0.00	3.3	18.46	18.50	-3.3	9,026	-0.04%
2020/11/13	0	0.00	65.3	18.20	18.30	-65.3	9,039	-0.72%
2020/11/12	15	18.23	21	18.25	18.30	-6	9,077	-0.07%
2020/11/11	6	18.44	53.2	18.43	18.60	-47.2	9,078	-0.52%
2020/11/10	2.3	18.01	43	18.12	18.15	-40.7	8,999	-0.45%
2020/11/09	4	17.85	11.2	17.90	17.95	-7.2	9,418	-0.08%
2020/11/06	0.1	17.75	21	17.70	17.70	-20.9	9,719	-0.21%
2020/11/05	9	17.61	330	17.65	17.65	-321	10,049	-3.19%	大賣/鉅額交易
2020/11/04	300.4	17.50	3	17.45	17.50	297.4	10,219	2.91%	大買/鉅額交易
2020/11/03	3	17.52	0.2	17.60	17.55	2.8	10,329	0.03%
2020/11/02	0	0.00	6	17.25	17.45	-6	10,413	-0.06%
2020/10/30	6.1	17.21	0	0.00	17.20	6.1	10,425	0.06%
2020/10/29	43	17.28	0	17.50	17.25	43	10,416	0.41%
2020/10/28	41.1	17.43	0	0.00	17.45	41.1	10,413	0.39%
2020/10/27	51	17.45	0	0.00	17.45	51	10,478	0.49%
2020/10/26	6	17.50	20.1	17.55	17.50	-14.1	10,548	-0.13%
2020/10/23	5	17.41	2.1	17.45	17.40	2.9	10,651	0.03%
2020/10/22	5	17.31	10	17.35	17.45	-5	10,777	-0.05%
2020/10/21	7	17.34	0	0.00	17.30	7	10,929	0.06%
2020/10/20	6.4	17.35	2	17.30	17.40	4.4	10,978	0.04%
2020/10/19	7	17.44	0	0.00	17.40	7	10,950	0.06%
2020/10/16	7	17.49	0	0.00	17.40	7	10,964	0.06%
2020/10/15	86	17.55	2.6	17.56	17.50	83.4	10,986	0.76%
2020/10/14	33.1	17.65	28	17.63	17.55	5.1	11,015	0.05%
2020/10/13	36	17.55	0	0.00	17.55	36	10,979	0.33%
2020/10/12	1	17.80	5	17.80	17.80	-4	10,960	-0.04%
2020/10/08	7.1	17.76	0	0.00	17.80	7.1	11,029	0.06%
2020/10/07	12	17.85	0	0.00	17.80	12	11,093	0.11%
2020/10/06	1	17.85	5	17.90	17.90	-4	11,200	-0.04%
2020/10/05	28	17.65	25.7	17.71	17.75	2.3	11,246	0.02%
2020/09/29	32	17.78	80.1	17.75	17.70	-48.1	11,284	-0.43%
2020/09/28	1	17.70	0	0.00	17.75	1	11,378	0.01%
2020/09/25	3	17.48	4	17.41	17.50	-1	11,471	-0.01%
2020/09/24	52.2	17.38	5	17.29	17.25	47.2	11,389	0.41%
2020/09/23	22.3	17.70	2	17.65	17.70	20.3	11,189	0.18%
2020/09/22	4	17.81	0.1	18.00	17.80	3.9	11,077	0.04%
2020/09/21	16.4	18.01	13	18.03	17.95	3.4	11,089	0.03%
2020/09/18	0	0.00	7.4	18.15	18.15	-7.4	11,113	-0.07%
2020/09/17	4.1	18.08	0	0.00	18.00	4.1	11,057	0.04%
2020/09/16	1.8	18.17	1	18.15	18.15	0.8	11,101	0.01%
2020/09/15	1.1	18.02	6.5	18.16	18.15	-5.4	11,089	-0.05%
2020/09/14	15	18.01	0.1	18.20	18.10	14.9	11,297	0.13%
2020/09/11	0	0.00	3	18.10	18.10	-3	11,344	-0.03%
2020/09/10	22	17.95	1.4	17.99	18.05	20.6	11,362	0.18%
2020/09/09	3	17.93	0	0.00	18.00	3	11,490	0.03%
2020/09/08	90.1	18.00	21	18.00	18.10	69.1	11,601	0.60%
2020/09/07	12	18.00	0	0.00	18.00	12	11,831	0.10%
2020/09/04	72.1	17.90	1	17.95	17.80	71.1	11,982	0.59%
2020/09/02	84.1	18.04	0	0.00	18.00	84.1	11,980	0.70%
2020/09/01	39	18.08	2	18.05	18.05	37	11,996	0.31%
2020/08/31	100.2	18.31	0	0.00	18.05	100.2	11,938	0.84%
2020/08/28	12	18.35	19	18.40	18.45	-7	11,760	-0.06%
2020/08/27	75	18.44	10.3	18.35	18.40	64.7	11,945	0.54%
2020/08/26	55	18.45	0	0.00	18.50	55	11,945	0.46%
2020/08/25	53	18.45	0	0.00	18.45	53	12,090	0.44%
2020/08/24	136.1	18.46	0	0.00	18.40	136.1	12,362	1.10%	大買/鉅額交易
2020/08/21	3.1	18.55	1	18.55	18.60	2.1	12,414	0.02%
2020/08/20	61.1	18.53	0	0.00	18.45	61.1	12,423	0.49%
2020/08/19	107	18.80	0	0.00	18.80	107	12,273	0.87%	大買/鉅額交易
2020/08/18	10	18.81	0.3	19.00	18.90	9.7	12,200	0.08%
2020/08/17	20.2	18.81	1	18.75	18.80	19.2	12,283	0.16%
2020/08/14	9	18.83	20	18.80	18.80	-11	12,268	-0.09%
2020/08/13	24	18.87	1	18.90	18.95	23	12,163	0.19%
2020/08/12	46	20.11	10.3	20.10	20.15	35.7	11,672	0.31%
2020/08/11	35	20.25	1	20.20	20.15	34	11,323	0.30%
2020/08/10	8	20.29	5.2	20.31	20.30	2.8	11,058	0.03%
2020/08/07	24	20.39	1.2	20.41	20.40	22.8	10,928	0.21%
2020/08/06	2	20.25	1	20.35	20.40	1	10,860	0.01%
2020/08/05	0	0.00	3.1	20.10	20.15	-3.1	10,867	-0.03%
2020/08/04	3	19.98	0.5	20.10	20.00	2.5	10,947	0.02%
2020/08/03	2.2	20.03	0	0.00	20.00	2.2	10,886	0.02%
2020/07/31	1.3	20.11	6.5	20.19	20.10	-5.2	10,802	-0.05%
2020/07/30	0.3	20.15	16.5	20.11	20.15	-16.2	10,800	-0.15%
2020/07/29	11	20.05	50	20.14	20.00	-39	10,778	-0.36%
2020/07/28	5.1	19.88	55.2	19.91	19.95	-50.1	10,876	-0.46%
2020/07/27	20.1	19.91	0	0.00	19.85	20.1	11,090	0.18%
2020/07/24	1	20.05	17	20.03	20.00	-16	11,168	-0.14%
2020/07/23	1	20.10	22	20.12	20.15	-21	11,310	-0.19%
2020/07/22	3.2	20.20	150	20.16	20.20	-146.8	11,440	-1.28%	大賣/鉅額交易
2020/07/21	4	20.10	221.1	20.14	20.20	-217.1	11,520	-1.88%	大賣/鉅額交易
2020/07/20	12	20.06	34	20.10	20.05	-22	11,536	-0.19%
2020/07/17	1.1	20.05	4.9	20.10	20.10	-3.8	11,630	-0.03%
2020/07/16	2	20.13	20.1	20.15	20.05	-18.1	11,941	-0.15%
2020/07/15	0.1	20.20	133	20.12	20.20	-133	11,980	-1.11%	大賣/鉅額交易
2020/07/14	3.1	20.05	20	20.09	20.05	-16.9	12,057	-0.14%
2020/07/13	7	20.06	20	20.08	20.05	-13	12,172	-0.11%
2020/07/10	8.1	20.06	12	20.06	20.15	-3.9	12,355	-0.03%
2020/07/09	21	20.24	27	20.24	20.20	-6	12,516	-0.05%
2020/07/08	11.1	20.30	0.5	20.35	20.35	10.6	12,750	0.08%
2020/07/07	61.1	20.28	1	20.30	20.35	60.1	12,910	0.47%
2020/07/06	15	20.47	94	20.45	20.50	-79	12,931	-0.61%
2020/07/03	2	20.15	20	20.20	20.15	-18	12,943	-0.14%
2020/07/02	6	20.08	12	20.06	20.10	-6	13,072	-0.05%
2020/07/01	0.8	20.10	17	20.10	20.05	-16.2	13,325	-0.12%
2020/06/30	0	0.00	0.3	20.05	20.00	-0.3	13,492	0.00%
2020/06/29	7.2	19.82	3	19.85	19.90	4.2	13,603	0.03%
2020/06/24	0	0.00	1	20.00	19.90	-1	13,766	-0.01%
2020/06/23	1	19.90	0	0.00	19.90	1	14,052	0.01%
2020/06/22	2.2	19.86	31	19.85	19.90	-28.9	14,208	-0.20%
2020/06/19	3	19.83	0.5	19.90	19.80	2.5	14,771	0.02%
2020/06/18	57	19.90	0	0.00	19.90	57	14,923	0.38%
2020/06/17	0.1	20.10	0	0.00	20.10	0.1	15,146	0.00%
2020/06/16	1	20.00	15.4	20.05	19.95	-14.4	15,907	-0.09%
2020/06/15	20.3	19.71	0	0.00	19.70	20.3	16,606	0.12%
2020/06/12	29	19.71	1	19.80	19.80	28	17,069	0.16%
2020/06/11	8.6	20.20	37	20.21	20.05	-28.4	17,638	-0.16%
2020/06/10	2	20.35	201	20.37	20.40	-199	17,954	-1.11%	大賣/鉅額交易
2020/06/09	10.6	20.28	1	20.25	20.35	9.6	18,635	0.05%
2020/06/08	5	20.27	12.3	20.35	20.35	-7.3	19,268	-0.04%
2020/06/05	126	20.15	0	0.00	20.20	126	19,397	0.65%	大買/鉅額交易
2020/06/04	111	20.20	4	20.20	20.25	107	19,814	0.54%	大買/鉅額交易
2020/06/03	10.3	20.20	2.1	20.23	20.30	8.2	20,194	0.04%
2020/06/02	4	19.78	1	19.80	19.90	3	20,134	0.01%
2020/06/01	3.5	19.68	15.1	19.61	19.65	-11.5	20,134	-0.06%
2020/05/29	3.1	19.45	0	0.00	19.45	3.1	20,023	0.02%
2020/05/28	1	19.45	0.1	19.65	19.50	1	19,771	0.00%
2020/05/27	7	19.45	10	19.49	19.50	-3	20,080	-0.01%
2020/05/26	1	19.40	2	19.45	19.40	-1	20,220	0.00%
2020/05/25	4	19.15	0	0.00	19.20	4	20,268	0.02%
2020/05/22	63	19.19	0	0.00	19.10	63	20,435	0.31%
2020/05/21	11.1	19.36	10	19.45	19.40	1.1	20,539	0.01%
2020/05/20	2	19.30	0	0.00	19.40	2	20,653	0.01%
2020/05/19	0	0.00	20	19.30	19.30	-20	20,766	-0.10%
2020/05/18	41	19.01	2	19.10	19.00	39	20,864	0.19%
2020/05/15	130.2	19.07	15	19.07	19.00	115.2	20,810	0.55%	大買/鉅額交易
2020/05/14	33	19.10	0	0.00	19.05	33	20,703	0.16%
2020/05/13	3	19.20	10	19.20	19.20	-7	20,668	-0.03%
2020/05/12	4.1	19.17	10	19.25	19.15	-5.9	20,684	-0.03%
2020/05/11	15	19.44	13.2	19.43	19.35	1.8	20,613	0.01%
2020/05/08	0.1	19.15	4	19.10	19.05	-4	20,489	-0.02%
2020/05/07	12	19.00	20	18.95	18.95	-8	20,559	-0.04%
2020/05/06	11.1	18.99	10	18.95	18.95	1.1	20,609	0.01%
2020/05/05	4	19.06	104.1	19.03	19.05	-100.1	20,639	-0.49%	大賣/
2020/05/04	53.6	18.92	1	19.05	19.00	52.6	20,717	0.25%
2020/04/30	36	19.44	45	19.41	19.45	-9	20,655	-0.04%
2020/04/29	104.2	19.18	26	19.18	19.20	78.2	20,648	0.38%	大買/
2020/04/28	40	18.87	27	18.81	18.90	13	20,607	0.06%
2020/04/27	3	18.25	9	18.32	18.35	-6	21,054	-0.03%
2020/04/24	21	18.10	2	18.15	18.05	19	21,010	0.09%
2020/04/23	96.3	18.10	1	18.15	18.05	95.3	20,911	0.46%
2020/04/22	25	18.08	13	17.93	18.05	12	20,838	0.06%
2020/04/21	55.3	18.20	0	0.00	18.05	55.3	20,752	0.27%
2020/04/20	135	18.59	1.7	18.59	18.55	133.3	20,477	0.65%	大買/鉅額交易
2020/04/17	115	18.74	6	18.95	18.65	109	20,474	0.53%	大買/鉅額交易
2020/04/16	32.1	18.61	1	18.55	18.60	31.1	20,299	0.15%
2020/04/15	37.7	18.86	16	18.88	18.90	21.7	20,134	0.11%
2020/04/14	1	18.45	11	18.50	18.50	-10	19,874	-0.05%
2020/04/13	55	18.20	18	18.15	18.15	37	19,681	0.19%
2020/04/10	37	18.35	9	18.48	18.70	28	19,420	0.14%
2020/04/09	6	18.33	2	18.30	18.35	4	19,230	0.02%
2020/04/08	22	18.20	1	18.30	18.30	21	19,084	0.11%
2020/04/07	15	18.05	0	0.00	18.10	15	18,940	0.08%
2020/04/06	3	17.80	1	17.95	17.95	2	18,833	0.01%
2020/04/01	21.7	17.85	1	17.80	17.80	20.7	18,499	0.11%
2020/03/31	13	18.02	1	17.95	18.05	12	18,287	0.07%
2020/03/30	3	17.73	26	18.06	18.05	-23	18,042	-0.13%
2020/03/27	9	18.20	18	18.28	18.10	-9	17,787	-0.05%
2020/03/26	8	17.95	0	0.00	18.00	8	17,500	0.05%
2020/03/25	17	17.96	13	17.98	17.95	4	17,513	0.02%
2020/03/24	12	17.73	105	17.65	17.50	-93	16,969	-0.55%	大賣/
2020/03/23	112	16.98	1	17.10	17.00	111	16,761	0.66%	大買/鉅額交易
2020/03/20	44	17.33	21	17.20	17.65	23	16,517	0.14%
2020/03/19	574.2	16.25	225.6	16.29	16.15	348.6	15,734	2.22%	大買/大賣/鉅額交易
2020/03/18	46.1	17.49	30	17.49	17.50	16.1	14,982	0.11%
2020/03/17	61.3	17.97	69	17.93	17.85	-7.7	14,459	-0.05%
2020/03/16	56	19.07	5.5	18.89	18.75	50.5	13,625	0.37%
2020/03/13	50	18.82	39	19.14	19.55	11	13,086	0.08%
2020/03/12	103.3	20.12	40.5	20.05	20.00	62.8	12,287	0.51%	大買/
2020/03/11	7	20.81	21.8	20.80	20.75	-14.8	11,610	-0.13%
2020/03/10	54	20.65	11	20.90	20.90	43	11,333	0.38%
2020/03/09	56.2	21.10	0	0.00	21.05	56.2	10,878	0.52%
2020/03/06	46.2	21.44	0	0.00	21.40	46.2	10,379	0.44%
2020/03/05	10	21.58	10	21.65	21.65	0	10,227	0.00%
2020/03/03	5	21.46	0	0.00	21.45	5	10,137	0.05%
2020/03/02	90.7	21.27	7.9	21.38	21.25	82.7	10,019	0.83%
2020/02/27	11	21.52	1	21.60	21.55	10	10,055	0.10%
2020/02/26	33	21.60	1	21.55	21.55	32	9,910	0.32%
2020/02/25	9.1	21.61	0.1	21.75	21.65	9.1	9,729	0.09%
2020/02/24	26.2	21.73	0	0.00	21.70	26.2	9,605	0.27%
2020/02/21	33.7	21.96	0	0.00	21.90	33.7	9,320	0.36%
2020/02/20	19	22.15	0.5	22.20	22.10	18.5	9,135	0.20%
2020/02/19	5	22.00	2.2	22.06	22.15	2.8	8,980	0.03%
2020/02/18	5	21.84	1	21.85	21.90	4	8,824	0.05%
2020/02/17	4.3	21.81	13	21.81	21.85	-8.7	8,926	-0.10%
2020/02/14	3.1	21.82	3	21.85	21.85	0.1	8,987	0.00%
2020/02/13	28.8	21.85	0	0.00	21.85	28.8	8,991	0.32%
2020/02/12	5	21.80	35	21.77	21.80	-30	9,133	-0.33%
2020/02/11	2	21.78	0.6	21.85	21.75	1.4	9,100	0.02%
2020/02/10	4	21.64	6	21.75	21.75	-2	9,110	-0.02%
2020/02/07	2	21.85	44.6	21.89	21.80	-42.6	9,049	-0.47%
2020/02/06	5	21.92	10	21.95	21.90	-5	9,067	-0.06%
2020/02/05	0	0.00	87	21.75	21.75	-87	9,015	-0.96%
2020/02/04	23	21.52	1	21.45	21.60	22	8,980	0.24%
2020/02/03	15.2	21.33	1.2	21.43	21.40	14	9,020	0.16%
2020/01/31	21.2	21.72	8	21.69	21.65	13.2	8,818	0.15%
2020/01/30	134.7	21.73	123	21.72	21.50	11.7	8,640	0.13%	大買/大賣/
2020/01/20	3.7	22.47	3.3	22.42	22.45	0.5	7,973	0.01%
2020/01/17	3.2	22.22	6	22.25	22.30	-2.8	7,876	-0.04%
2020/01/16	50	22.15	157.7	22.20	22.20	-107.7	7,915	-1.36%	大賣/鉅額交易
2020/01/15	3	22.20	4	22.15	22.25	-1	7,924	-0.01%
2020/01/14	12.2	22.20	36	22.30	22.30	-23.8	7,920	-0.30%
2020/01/13	1	22.00	22	22.13	22.20	-21	7,889	-0.27%
2020/01/09	0	0.00	10	21.90	21.90	-10	7,784	-0.13%
2020/01/08	6.1	21.84	3	21.95	21.80	3.1	7,815	0.04%
2020/01/07	1	21.90	5	21.85	22.00	-4	7,773	-0.05%
2020/01/06	8	21.90	0	0.00	21.90	8	7,792	0.10%
2020/01/03	10.5	22.00	2.1	22.00	22.05	8.3	7,834	0.11%
2020/01/02	6.1	21.96	1	21.95	22.00	5.1	7,861	0.06%
2019/12/31	31	22.00	30.1	22.00	22.00	0.9	7,849	0.01%
2019/12/30	1	22.05	0	0.00	22.10	1	7,829	0.01%
2019/12/27	1.4	22.03	0	0.00	22.10	1.4	7,820	0.02%
2019/12/26	1	22.00	2	22.00	22.00	-1	7,860	-0.01%
2019/12/25	5	21.95	10	21.95	21.95	-5	8,036	-0.06%
2019/12/24	78	22.00	0.4	22.00	21.95	77.6	8,136	0.95%
2019/12/23	45.1	22.00	40	21.96	22.05	5.1	8,179	0.06%
2019/12/20	2	22.20	17	22.17	21.85	-15	8,199	-0.18%
2019/12/19	0.2	22.15	0	0.00	22.20	0.2	7,982	0.00%
2019/12/18	7.9	22.01	0	22.10	22.20	7.9	7,992	0.10%
2019/12/17	11	21.80	2.1	21.85	21.95	8.9	8,077	0.11%
2019/12/16	40	21.84	5	21.88	21.80	35	8,078	0.43%
2019/12/13	3	21.85	1	21.85	21.85	2	8,162	0.02%
2019/12/12	0	0.00	60	21.82	21.75	-60	8,200	-0.73%
2019/12/11	1	21.65	12	21.65	21.75	-11	8,213	-0.13%
2019/12/09	12	21.65	26	21.68	21.75	-14	8,565	-0.16%
2019/12/06	15.8	21.66	1	21.65	21.60	14.8	8,696	0.17%
2019/12/04	3	21.67	0	0.00	21.75	3	8,783	0.03%
2019/12/03	2	21.65	0	0.00	21.75	2	8,850	0.02%
2019/12/02	0.5	21.75	0	0.00	21.70	0.5	8,940	0.01%
2019/11/29	5	21.75	0	0.00	21.70	5	8,940	0.06%
2019/11/28	2	21.85	1	21.80	21.90	1	8,922	0.01%
2019/11/27	0.5	21.95	1.6	21.89	21.95	-1.1	9,056	-0.01%
2019/11/26	11	21.77	0	0.00	21.75	11	9,130	0.12%
2019/11/25	7.4	21.84	2.8	21.90	21.90	4.6	8,720	0.05%
2019/11/22	3	21.70	0	0.00	21.75	3	8,910	0.03%
2019/11/21	15	21.70	0	0.00	21.70	15	9,034	0.17%
2019/11/19	2.2	21.79	2	21.80	21.90	0.2	9,012	0.00%
2019/11/15	1	21.85	3	21.82	21.80	-2	9,174	-0.02%
2019/11/14	13	21.63	0	0.00	21.60	13	9,331	0.14%
2019/11/13	35	21.84	0	0.00	21.80	35	9,501	0.37%
2019/11/12	1.2	22.00	0	0.00	22.00	1.2	10,102	0.01%
2019/11/11	18.5	21.90	0	0.00	22.00	18.5	10,672	0.17%
2019/11/08	2	22.28	1	22.25	22.30	1	10,799	0.01%
2019/11/07	0	0.00	2.2	22.26	22.35	-2.2	11,049	-0.02%
2019/11/06	0	0.00	0.2	22.35	22.40	-0.2	11,094	0.00%
2019/11/05	10	22.15	2	22.13	22.30	8	11,250	0.07%
2019/11/04	0	0.00	7.6	22.11	22.20	-7.6	11,384	-0.07%
2019/11/01	0.5	22.00	14	21.90	22.05	-13.5	11,523	-0.12%
2019/10/31	14.2	21.99	10	21.92	21.90	4.1	11,689	0.04%
2019/10/30	2	21.78	34.1	21.75	21.80	-32.1	11,664	-0.28%
2019/10/29	1.4	21.60	39	21.55	21.60	-37.6	11,879	-0.32%
2019/10/28	8.1	21.48	14	21.51	21.55	-6	12,030	-0.05%
2019/10/25	1.6	21.44	5.2	21.45	21.50	-3.6	12,094	-0.03%
2019/10/24	5	21.30	0	0.00	21.45	5	12,163	0.04%
2019/10/23	3	21.30	0.5	21.35	21.30	2.5	12,290	0.02%
2019/10/22	5	21.35	4	21.25	21.35	1	12,355	0.01%
2019/10/21	0	21.30	22	21.25	21.30	-22	12,387	-0.18%
2019/10/18	10.2	21.20	0	0.00	21.20	10.2	12,427	0.08%
2019/10/17	1.2	21.22	7	21.20	21.30	-5.8	12,495	-0.05%
2019/10/16	0.1	21.25	0	0.00	21.25	0.1	12,497	0.00%
2019/10/15	8.1	21.15	0	0.00	21.20	8.1	12,529	0.06%
2019/10/14	4	21.13	11.4	21.14	21.20	-7.4	12,570	-0.06%
2019/10/09	4.3	21.03	10	21.00	21.10	-5.8	12,596	-0.05%
2019/10/08	2.8	21.16	0.6	21.20	21.20	2.2	12,633	0.02%
2019/10/07	5.9	21.06	0	0.00	21.10	5.9	12,751	0.05%
2019/10/04	1.3	21.07	1	21.00	21.10	0.3	12,932	0.00%
2019/10/03	2	21.05	1	21.15	21.05	1	12,971	0.01%
2019/10/02	6.1	21.20	10	21.30	21.20	-3.9	12,951	-0.03%
2019/10/01	1.5	21.27	10.2	21.25	21.30	-8.7	12,897	-0.07%
2019/09/27	5	21.04	19.8	21.04	20.95	-14.8	12,776	-0.12%
2019/09/26	3.3	21.06	18.9	21.10	21.15	-15.7	12,765	-0.12%
2019/09/25	102.1	21.15	24	21.15	21.15	78.1	12,843	0.61%	大買/
2019/09/24	1	21.15	1.3	21.21	21.20	-0.3	12,877	0.00%
2019/09/23	2	21.20	1	21.15	21.25	1	12,895	0.01%
2019/09/20	1	21.15	4	21.25	21.25	-3	12,970	-0.02%
2019/09/19	4	21.18	80	21.19	21.20	-76	12,766	-0.60%
2019/09/18	7	21.22	67.6	21.24	21.20	-60.6	12,728	-0.48%
2019/09/17	1.6	21.03	13.4	21.00	21.10	-11.8	12,648	-0.09%
2019/09/16	19.1	20.94	0.1	21.05	20.95	19.1	12,747	0.15%
2019/09/12	9.2	20.97	2	21.00	20.95	7.2	12,772	0.06%
2019/09/11	2	20.85	15.6	20.86	20.95	-13.6	12,872	-0.11%
2019/09/10	14	20.73	9.1	20.78	20.85	4.9	12,801	0.04%
2019/09/09	11	20.47	2.2	20.48	20.50	8.8	12,754	0.07%
2019/09/06	0	0.00	2	20.28	20.30	-2	12,782	-0.02%
2019/09/05	3.1	20.20	13	20.07	20.15	-9.9	12,841	-0.08%
2019/09/04	0.1	20.05	0	0.00	20.00	0.1	13,162	0.00%
2019/09/03	42	20.01	0	0.00	19.90	42	13,435	0.31%
2019/09/02	1.6	20.01	0	0.00	20.00	1.6	13,540	0.01%
2019/08/30	7.1	19.75	62	19.80	19.95	-54.9	13,619	-0.40%
2019/08/29	1	19.65	0	0.00	19.70	1	13,587	0.01%
2019/08/28	11.1	19.71	1.8	19.72	19.65	9.4	13,623	0.07%
2019/08/27	1	19.65	0.5	19.80	19.75	0.5	13,695	0.00%
2019/08/26	29	19.73	3	19.70	19.65	26	13,660	0.19%
2019/08/23	3.1	19.90	0	0.00	19.90	3.1	13,694	0.02%
2019/08/22	6.4	19.86	0	0.00	19.90	6.4	13,762	0.05%
2019/08/21	13.8	19.85	0	0.00	19.85	13.8	14,122	0.10%
2019/08/20	6.2	19.94	0	0.00	19.95	6.2	14,070	0.04%
2019/08/19	22	19.95	2	20.00	19.95	20	14,005	0.14%
2019/08/16	12	19.59	1	19.85	19.85	11	13,875	0.08%
2019/08/15	9	19.63	21	19.65	19.65	-12	13,621	-0.09%
2019/08/14	21	21.40	20	21.43	21.50	1	13,136	0.01%
2019/08/13	13.1	21.24	3	21.30	21.20	10.1	12,625	0.08%
2019/08/12	18	21.36	1	21.40	21.40	17	12,379	0.14%
2019/08/08	11	21.25	1	21.30	21.35	10	12,229	0.08%
2019/08/07	19	21.22	0	0.00	21.25	19	12,227	0.16%
2019/08/06	92.4	21.05	26	21.16	21.20	66.4	12,198	0.54%
2019/08/05	14.5	21.30	0	0.00	21.30	14.5	12,044	0.12%
2019/08/02	29	21.31	1	21.35	21.35	28	11,943	0.23%
2019/08/01	5.4	21.77	0	0.00	21.60	5.4	11,832	0.05%
2019/07/31	0	0.00	1.2	21.94	21.95	-1.2	11,746	-0.01%
2019/07/30	7	21.85	2	21.95	21.85	5	11,457	0.04%
2019/07/29	3.1	21.70	7	21.70	21.70	-3.9	11,429	-0.03%
2019/07/26	10	21.70	20	21.70	21.70	-10	11,397	-0.09%
2019/07/25	20	21.65	12.4	21.74	21.70	7.6	11,489	0.07%
2019/07/24	0.5	21.45	0	0.00	21.45	0.5	11,645	0.00%
2019/07/23	61.5	21.40	0	0.00	21.40	61.5	11,654	0.53%
2019/07/22	24.2	21.37	0	0.00	21.40	24.2	11,606	0.21%
2019/07/19	7	21.33	0	0.00	21.35	7	11,637	0.06%
2019/07/18	0	0.00	1	21.30	21.30	-1	11,666	-0.01%
2019/07/17	37	21.14	2	21.20	21.30	35	11,652	0.30%
2019/07/16	4	21.15	1	21.20	21.20	3	11,570	0.03%
2019/07/15	3.1	21.17	3	21.17	21.20	0.1	11,519	0.00%
2019/07/12	2	21.20	1	21.25	21.20	1	11,468	0.01%
2019/07/11	5	21.10	10	21.15	21.20	-5	11,363	-0.04%
2019/07/10	0	0.00	158.1	20.95	21.00	-158.1	11,190	-1.41%	大賣/鉅額交易
2019/07/09	0	0.00	9	20.80	20.85	-9	11,054	-0.08%
2019/07/08	1	20.80	0	0.00	20.90	1	11,069	0.01%
2019/07/05	4	20.86	0	0.00	20.90	4	11,100	0.04%
2019/07/04	2	20.83	0.1	20.90	20.90	1.9	11,132	0.02%
2019/07/03	5.6	20.71	5	20.75	20.80	0.6	11,133	0.01%
2019/07/02	0.1	20.80	0	0.00	20.80	0.1	11,116	0.00%
2019/07/01	14.1	20.87	2	20.80	20.75	12.1	11,019	0.11%
2019/06/28	14	20.94	0.3	20.90	20.85	13.7	10,919	0.13%
2019/06/27	18	20.94	4	20.91	21.00	14	10,963	0.13%
2019/06/25	35	20.90	0.1	20.95	20.95	34.9	10,949	0.32%
2019/06/24	10	20.88	7	20.94	20.95	3	10,948	0.03%
2019/06/21	2	20.80	0	0.00	20.75	2	10,882	0.02%
2019/06/20	194	20.95	0	0.00	20.90	194	10,707	1.81%	大買/鉅額交易
2019/06/19	3	21.00	6	20.81	21.00	-3	10,603	-0.03%
2019/06/18	25	20.61	120	20.65	20.65	-95	10,345	-0.92%	大賣/
2019/06/17	145	20.56	1	20.65	20.65	144	10,326	1.39%	大買/鉅額交易
2019/06/14	1.2	20.50	1	20.50	20.50	0.2	10,293	0.00%
2019/06/13	5	20.43	0	0.00	20.45	5	10,214	0.05%
2019/06/12	29.1	20.37	2	20.50	20.45	27.1	10,194	0.27%
2019/06/11	35.2	20.94	0	0.00	20.80	35.2	9,793	0.36%
2019/06/10	3.8	21.43	7.2	21.44	21.40	-3.4	9,409	-0.04%
2019/06/06	0	0.00	24	21.18	21.30	-24	9,389	-0.26%
2019/06/05	0.1	21.05	3	21.05	21.10	-2.9	9,333	-0.03%
2019/06/04	5	20.98	2	21.00	21.00	3	9,266	0.03%
2019/06/03	0.1	21.00	4.5	20.94	21.00	-4.3	9,202	-0.05%
2019/05/31	14	20.93	25	20.91	20.95	-11	9,113	-0.12%
2019/05/30	0	0.00	16.2	20.64	20.75	-16.2	8,921	-0.18%
2019/05/29	2	20.45	10	20.45	20.50	-8	8,907	-0.09%
2019/05/27	0	0.00	3	20.40	20.40	-3	8,657	-0.03%
2019/05/24	2	20.25	33	20.30	20.30	-31	8,653	-0.36%
2019/05/23	4	20.20	0	0.00	20.25	4	8,681	0.05%
2019/05/22	6	20.25	31	20.30	20.30	-25	8,674	-0.29%
2019/05/21	4	20.34	48	20.39	20.40	-44	8,763	-0.50%
2019/05/20	0.2	20.05	7	20.10	20.05	-6.8	8,592	-0.08%
2019/05/17	0	0.00	5	20.00	19.90	-5	8,520	-0.06%
2019/05/16	3.2	19.95	6	19.99	19.90	-2.8	8,501	-0.03%
2019/05/15	2	20.00	4	20.03	20.00	-2	8,434	-0.02%
2019/05/14	12	20.03	1	19.95	19.95	11	8,454	0.13%
2019/05/13	0.2	20.05	3	20.10	20.05	-2.8	8,375	-0.03%
2019/05/10	3.2	20.08	30.2	20.11	20.10	-27	8,407	-0.32%
2019/05/09	2.1	20.00	8	20.00	20.05	-5.9	8,385	-0.07%
2019/05/08	0	0.00	6	20.08	20.20	-6	8,300	-0.07%
2019/05/07	2	20.10	6	20.15	20.10	-4	8,221	-0.05%
2019/05/06	5.3	19.97	0	0.00	20.00	5.3	8,299	0.06%
2019/05/03	58.2	20.20	0	0.00	20.20	58.2	8,142	0.71%
2019/05/02	10.2	20.25	0	0.00	20.25	10.2	8,057	0.13%
2019/04/30	7	20.13	6.2	20.17	20.20	0.8	7,910	0.01%
2019/04/29	3.2	19.82	2.2	19.82	19.90	1	7,609	0.01%
2019/04/26	17	19.65	8	19.64	19.70	9	7,604	0.12%
2019/04/25	3	19.63	0	0.00	19.70	3	7,579	0.04%
2019/04/24	5	19.50	2	19.50	19.60	3	7,527	0.04%
2019/04/23	1	19.40	4.8	19.35	19.40	-3.8	7,526	-0.05%
2019/04/22	2	19.33	80	19.35	19.35	-78	7,517	-1.04%
2019/04/18	2.1	19.15	1	19.20	19.20	1.1	7,597	0.01%
2019/04/17	1	19.20	0	0.00	19.25	1	7,701	0.01%
2019/04/16	3.1	19.22	0	0.00	19.20	3.1	7,712	0.04%
2019/04/15	4.2	19.24	2	19.30	19.30	2.2	7,796	0.03%
2019/04/12	10	19.10	0	0.00	19.25	10	7,775	0.13%
2019/04/11	27	19.18	0	0.00	19.20	27	7,745	0.35%
2019/04/10	2.1	19.25	0	0.00	19.30	2.1	7,714	0.03%
2019/04/09	11	19.20	22	19.25	19.25	-11	7,695	-0.14%
2019/04/08	1	19.25	1	19.25	19.25	0	7,734	0.00%
2019/04/03	2.2	19.20	0	0.00	19.20	2.2	7,702	0.03%
2019/04/02	1	19.25	1	19.25	19.25	0	7,731	0.00%
2019/04/01	2.1	19.27	0	0.00	19.25	2.1	7,772	0.03%
2019/03/29	0	0.00	11.1	19.33	19.40	-11.1	7,667	-0.14%
2019/03/28	26.2	19.05	29	19.06	19.05	-2.8	7,613	-0.04%
2019/03/27	10	19.12	0.8	19.15	19.15	9.2	7,663	0.12%
2019/03/25	8.5	19.10	4	19.10	19.15	4.5	7,900	0.06%
2019/03/22	11	19.25	7	19.27	19.25	4	7,883	0.05%
2019/03/21	7	19.28	0	0.00	19.35	7	7,913	0.09%
2019/03/20	1.2	19.21	3	19.25	19.30	-1.8	7,963	-0.02%
2019/03/19	10	19.25	12	19.21	19.20	-2	7,904	-0.03%
2019/03/18	2	19.08	5	19.04	19.10	-3	7,873	-0.04%
2019/03/15	1.3	18.96	10	19.00	19.00	-8.7	7,920	-0.11%
2019/03/14	2	18.95	0	0.00	18.95	2	7,832	0.03%
2019/03/13	0	0.00	7.7	18.92	18.95	-7.7	7,925	-0.10%
2019/03/12	0	0.00	2	18.90	18.90	-2	7,962	-0.03%
2019/03/11	2	18.75	5	18.80	18.75	-3	7,961	-0.04%
2019/03/08	1	18.70	0	0.00	18.75	1	7,958	0.01%
2019/03/07	3	18.80	0	0.00	18.80	3	8,163	0.04%
2019/03/06	0	0.00	50.1	18.80	18.90	-50.1	8,165	-0.61%
2019/03/05	6	18.77	1	18.80	18.85	5	8,175	0.06%
2019/03/04	7.5	18.83	0.3	18.90	18.85	7.2	8,200	0.09%
2019/02/27	0	0.00	14.2	18.85	18.90	-14.2	8,112	-0.17%
2019/02/26	53	18.70	0	0.00	18.70	53	7,957	0.67%
2019/02/25	3	18.65	0	0.00	18.70	3	7,871	0.04%
2019/02/22	3	18.60	2	18.55	18.65	1	7,863	0.01%
2019/02/21	1	18.55	3	18.55	18.60	-2	7,828	-0.03%
2019/02/20	11	18.50	1.4	18.55	18.55	9.7	7,842	0.12%
2019/02/19	1	18.45	0	0.00	18.45	1	7,774	0.01%
2019/02/18	4	18.46	0	0.00	18.45	4	7,771	0.05%
2019/02/15	0.3	18.35	0	0.00	18.30	0.3	7,738	0.00%
2019/02/14	1	18.40	0	0.00	18.40	1	7,675	0.01%
2019/02/13	2	18.40	0	0.00	18.40	2	7,614	0.03%
2019/02/12	0	0.00	1	18.50	18.50	-1	7,519	-0.01%
2019/02/11	1	18.50	14	18.50	18.45	-13	7,493	-0.17%
2019/01/30	0	0.00	2	18.40	18.45	-2	7,463	-0.03%
2019/01/29	3	18.35	0	0.00	18.40	3	7,361	0.04%
2019/01/28	1.1	18.45	0	0.00	18.45	1.1	7,326	0.01%
2019/01/25	0	0.00	13	18.44	18.45	-13	7,334	-0.18%
2019/01/24	0	0.00	7.8	18.25	18.30	-7.8	7,206	-0.11%
2019/01/23	0	0.00	3	18.25	18.25	-3	7,352	-0.04%
2019/01/22	0	0.00	2	18.18	18.20	-2	7,402	-0.03%
2019/01/21	10	18.30	16	18.26	18.20	-6	7,363	-0.08%
2019/01/18	2	18.20	18	18.21	18.25	-16	7,347	-0.22%
2019/01/17	3	18.05	0	18.00	18.05	3	7,364	0.04%
2019/01/16	0	17.95	1	18.10	17.95	-1	7,476	-0.01%
2019/01/15	0	0.00	16	18.05	18.10	-16	7,486	-0.21%
2019/01/14	0	0.00	5	18.00	18.00	-5	7,440	-0.07%
2019/01/11	3	18.00	22	18.00	18.00	-19	7,627	-0.25%
2019/01/10	2.3	17.88	19	17.85	17.95	-16.7	7,570	-0.22%
2019/01/09	7	17.80	40	17.80	17.95	-33	7,629	-0.43%
2019/01/08	0	0.00	10	17.66	17.70	-10	7,618	-0.13%
2019/01/07	2	17.60	4	17.63	17.80	-2	7,729	-0.03%
2019/01/04	3	17.40	9.7	17.50	17.40	-6.7	7,848	-0.09%
2019/01/03	0.1	17.50	0	0.00	17.50	0.1	8,406	0.00%
2019/01/02	5	17.39	0	0.00	17.40	5	8,432	0.06%
2018/12/26	4	17.34	0	0.00	17.30	4	8,684	0.05%
2018/12/25	3	17.35	0	0.00	17.35	3	8,679	0.03%
2018/12/24	1.1	17.46	0	0.00	17.55	1.1	8,713	0.01%
2018/12/22	31.2	17.36	0	0.00	17.45	31.2	8,691	0.36%
2018/12/21	3	17.50	0	0.00	17.40	3	8,760	0.03%
2018/12/20	4	17.49	0.1	17.60	17.55	3.9	8,755	0.04%
2018/12/19	1.2	17.43	0	0.00	17.60	1.2	8,709	0.01%
2018/12/18	45	17.43	0	0.00	17.45	45	8,639	0.52%
2018/12/17	1.1	17.56	0	0.00	17.55	1.1	8,761	0.01%
2018/12/14	43.1	17.51	2	17.55	17.55	41.1	8,798	0.47%
2018/12/13	7	17.56	6	17.55	17.60	1	8,807	0.01%
2018/12/12	2	17.60	0	0.00	17.60	2	8,817	0.02%
2018/12/10	5	17.57	0	0.00	17.60	5	8,851	0.06%
2018/12/07	1	17.70	0	0.00	17.70	1	8,813	0.01%
2018/12/06	0	0.00	1.7	17.70	17.70	-1.7	8,826	-0.02%
2018/12/05	2	17.75	0	0.00	17.75	2	8,714	0.02%
2018/12/04	1	17.75	1.5	17.75	17.85	-0.5	8,735	-0.01%
2018/12/03	1.1	17.71	0	0.00	17.75	1.1	8,694	0.01%
2018/11/30	6	17.59	0	0.00	17.55	6	8,695	0.07%
2018/11/27	4	17.58	0	0.00	17.65	4	8,453	0.05%
2018/11/26	1	17.65	0	0.00	17.70	1	8,501	0.01%
2018/11/23	6	17.61	0	0.00	17.60	6	8,495	0.07%
2018/11/22	6.2	17.60	0	0.00	17.65	6.2	8,528	0.07%
2018/11/21	2.1	17.65	0	0.00	17.65	2.1	8,561	0.02%
2018/11/20	3	17.70	0	0.00	17.70	3	8,561	0.04%
2018/11/19	0	0.00	7	17.87	17.80	-7	8,565	-0.08%
2018/11/16	2	17.75	20	17.73	17.80	-18	8,575	-0.21%
2018/11/15	0.2	17.75	0	0.00	17.70	0.2	8,641	0.00%
2018/11/13	4	17.60	0	0.00	17.60	4	8,848	0.05%
2018/11/12	1	17.70	0	0.00	17.70	1	8,931	0.01%
2018/11/09	0.2	17.70	0.1	17.70	17.70	0.1	9,383	0.00%
2018/11/08	0	0.00	24.8	17.65	17.70	-24.8	9,848	-0.25%
2018/11/07	0	0.00	4	17.60	17.65	-4	9,919	-0.04%
2018/11/05	4	17.39	0	0.00	17.55	4	10,444	0.04%
2018/11/02	0	0.00	8	17.46	17.50	-8	10,551	-0.08%
2018/11/01	1.1	17.31	0	0.00	17.40	1.1	10,719	0.01%
2018/10/30	1.7	17.23	1	17.20	17.35	0.7	10,711	0.01%
2018/10/26	0	0.00	1	17.20	17.25	-1	10,803	-0.01%
2018/10/25	2	17.15	0	0.00	17.25	2	10,853	0.02%
2018/10/24	1.1	17.40	0	0.00	17.30	1.1	11,042	0.01%
2018/10/23	16	17.32	12	17.35	17.30	4	11,101	0.04%
2018/10/22	2.1	17.46	0	0.00	17.50	2.1	11,146	0.02%
2018/10/19	6	17.39	0	0.00	17.55	6	11,180	0.05%
2018/10/18	4.1	17.48	0	0.00	17.50	4.1	11,035	0.04%
2018/10/17	8.2	17.42	0	0.00	17.50	8.2	11,046	0.07%
2018/10/16	5	17.35	20	17.50	17.50	-15	10,974	-0.14%
2018/10/15	7.1	17.52	0	0.00	17.45	7.1	10,855	0.07%
2018/10/12	3	17.45	18.2	17.54	17.75	-15.2	10,710	-0.14%
2018/10/11	17.1	17.60	10	17.50	17.50	7.1	10,559	0.07%
2018/10/08	2	18.05	0	0.00	18.05	2	9,952	0.02%
2018/10/05	4	18.00	0	0.00	18.00	4	9,914	0.04%
2018/10/04	3.3	18.30	0	0.00	18.15	3.3	9,755	0.03%
2018/10/03	1.1	18.35	2	18.35	18.40	-0.9	9,623	-0.01%
2018/10/02	3	18.37	2	18.40	18.35	1	9,619	0.01%
2018/10/01	20.1	18.50	3	18.50	18.55	17.1	9,520	0.18%
2018/09/28	0	0.00	1	18.50	18.50	-1	9,562	-0.01%
2018/09/27	38	18.44	2.2	18.50	18.50	35.8	9,516	0.38%
2018/09/26	20	18.40	15	18.35	18.45	5	9,434	0.05%
2018/09/25	23.1	18.45	0	0.00	18.45	23.1	9,466	0.24%
2018/09/21	3.1	18.34	1.1	18.41	18.50	2	9,403	0.02%
2018/09/20	5	18.23	3.1	18.25	18.30	1.9	9,211	0.02%
2018/09/19	1.9	18.12	0.5	18.15	18.15	1.5	9,210	0.02%
2018/09/18	9.2	18.00	0	0.00	18.05	9.2	9,231	0.10%
2018/09/17	9	17.96	3	18.00	17.95	6	9,237	0.06%
2018/09/14	23.9	18.00	4.5	18.00	18.00	19.4	9,266	0.21%
2018/09/13	2.1	17.95	0	0.00	18.00	2.1	9,298	0.02%
2018/09/11	1	17.80	0	0.00	17.85	1	9,380	0.01%
2018/09/10	10.1	17.80	0	0.00	17.85	10.1	9,572	0.11%
2018/09/07	1.1	17.81	1	17.75	17.85	0.1	9,789	0.00%
2018/09/06	20	17.78	0	0.00	17.75	20	9,844	0.20%
2018/09/05	3.1	17.83	0	0.00	17.80	3.1	9,826	0.03%
2018/09/04	1	17.95	0	0.00	18.00	1	9,801	0.01%
2018/09/03	2.1	17.95	0	0.00	17.95	2.1	9,912	0.02%
2018/08/31	1	17.95	1	18.00	18.00	0	9,980	0.00%
2018/08/30	3	17.90	0	0.00	17.95	3	10,074	0.03%
2018/08/27	0	0.00	0.2	17.90	17.80	-0.2	10,144	0.00%
2018/08/24	0.1	17.90	0	0.00	17.85	0.1	10,181	0.00%
2018/08/23	11.1	18.00	4	17.90	17.95	7.1	10,610	0.07%
2018/08/22	0	0.00	2	18.00	18.00	-2	10,759	-0.02%
2018/08/21	12	17.81	0	0.00	17.90	12	10,681	0.11%
2018/08/20	0	0.00	6	17.72	17.75	-6	10,650	-0.06%
2018/08/17	16.6	17.54	1	17.55	17.55	15.6	10,577	0.15%
2018/08/16	35	17.36	101	17.50	17.45	-66	10,537	-0.63%	大賣/
2018/08/15	5	18.56	0	0.00	18.65	5	10,139	0.05%
2018/08/14	105	18.60	3	18.60	18.70	102	9,689	1.05%	大買/鉅額交易
2018/08/13	5	18.60	23	18.63	18.55	-18	9,543	-0.19%
2018/08/10	88	18.70	13	18.72	18.75	75	9,299	0.81%
2018/08/09	19	18.49	0	0.00	18.50	19	9,002	0.21%
2018/08/08	0	0.00	31	18.35	18.40	-31	8,856	-0.35%
2018/08/07	2	18.25	1.3	18.26	18.25	0.7	8,738	0.01%
2018/08/06	1.1	18.30	0	0.00	18.25	1.1	8,609	0.01%
2018/08/03	2	18.25	43	18.25	18.25	-41	8,547	-0.48%
2018/08/02	10	18.20	0	0.00	18.25	10	8,494	0.12%
2018/08/01	1	18.30	12	18.29	18.35	-11	8,438	-0.13%
2018/07/31	10	18.10	61	18.15	18.35	-51	8,385	-0.61%
2018/07/30	0	0.00	8	18.05	18.10	-8	8,112	-0.10%
2018/07/27	0	0.00	2	17.95	18.00	-2	7,968	-0.03%
2018/07/26	3	17.90	0	0.00	18.00	3	7,897	0.04%
2018/07/25	2	17.90	2	17.90	17.90	0	7,903	0.00%
2018/07/24	12	17.95	4.2	17.95	17.95	7.8	7,899	0.10%
2018/07/23	0	0.00	7	17.92	17.95	-7	7,938	-0.09%
2018/07/19	1	17.80	1	17.80	17.85	0	7,993	0.00%
2018/07/18	1	17.75	66.3	17.80	17.80	-65.3	8,029	-0.81%
2018/07/17	0	0.00	12	17.80	17.80	-12	8,014	-0.15%
2018/07/11	2	17.65	0	0.00	17.60	2	8,165	0.02%
2018/07/10	0	0.00	0.2	17.70	17.70	-0.2	8,159	0.00%
2018/07/09	1	17.65	0.9	17.60	17.60	0.1	8,174	0.00%
2018/07/06	0	0.00	4	17.53	17.55	-4	8,193	-0.05%
2018/07/05	2	17.60	6	17.60	17.60	-4	8,171	-0.05%
2018/07/04	0	0.00	13	17.55	17.60	-13	8,233	-0.16%
2018/06/29	0	0.00	0.1	17.75	17.75	-0.1	8,203	0.00%
2018/06/28	10	17.50	0	0.00	17.50	10	8,117	0.12%
2018/06/27	1	17.50	0	0.00	17.50	1	8,061	0.01%
2018/06/26	25	17.59	0	0.00	17.55	25	7,998	0.31%
2018/06/22	10	17.55	0	0.00	17.55	10	7,893	0.13%
2018/06/20	3	17.63	0	0.00	17.65	3	7,829	0.04%
2018/06/19	90	17.66	0	0.00	17.60	90	7,755	1.16%
2018/06/14	6	17.87	5	17.85	17.80	1	7,344	0.01%
2018/06/13	1	18.00	2	18.00	18.05	-1	7,274	-0.01%
2018/06/11	0	0.00	2	18.05	18.05	-2	7,448	-0.03%
2018/06/08	4	18.03	0	0.00	18.05	4	7,394	0.05%
2018/06/07	0.1	18.00	59	18.09	18.10	-58.9	7,460	-0.79%
2018/06/06	2	17.90	76	17.95	17.95	-74	7,347	-1.01%
2018/06/05	0	0.00	19.1	17.80	17.95	-19.1	7,344	-0.26%
2018/06/04	10	17.75	10	17.80	17.80	0	7,283	0.00%
2018/06/01	1	17.75	25.3	17.80	17.80	-24.3	7,288	-0.33%
2018/05/31	5	17.65	0	0.00	17.90	5	7,237	0.07%
2018/05/30	5	17.70	0	0.00	17.65	5	6,865	0.07%
2018/05/29	20	17.81	0	0.00	17.90	20	6,737	0.30%
2018/05/28	2	17.83	0	0.00	17.85	2	6,772	0.03%
2018/05/25	100	17.75	0	0.00	17.75	100	6,837	1.46%
2018/05/24	8	17.74	0	0.00	17.75	8	6,835	0.12%
2018/05/22	1	17.80	0	0.00	17.80	1	6,857	0.01%
2018/05/21	61	17.85	20	17.85	17.90	41	6,942	0.59%
2018/05/18	7	17.84	1	17.90	17.80	6	7,018	0.09%
2018/05/17	13	17.90	3	17.90	17.90	10	7,132	0.14%
2018/05/16	1	17.90	0	0.00	17.90	1	7,183	0.01%
2018/05/15	0.3	17.95	4	17.96	18.00	-3.7	7,410	-0.05%
2018/05/11	0	0.00	0	17.85	17.85	0	8,016	0.00%
2018/05/07	10	17.76	0	0.00	17.75	10	8,590	0.12%
2018/05/04	4	17.83	0	0.00	17.80	4	8,630	0.05%
2018/05/03	1	17.90	5	17.95	17.90	-4	8,633	-0.05%
2018/05/02	4	17.96	5	17.95	18.00	-1	8,694	-0.01%
2018/04/30	2	17.90	1	17.85	17.95	1	8,689	0.01%
2018/04/27	1	17.85	4	17.81	17.85	-3	8,665	-0.03%
2018/04/26	1	17.75	0	0.00	17.85	1	8,693	0.01%
2018/04/25	0	0.00	3	17.70	17.80	-3	8,686	-0.03%
2018/04/24	2	17.75	10	17.75	17.75	-8	8,746	-0.09%
2018/04/23	2	17.80	1	17.85	17.80	1	8,847	0.01%
2018/04/20	1	17.85	0	0.00	17.75	1	8,867	0.01%
2018/04/19	7	17.82	2	17.80	17.85	5	8,890	0.06%
2018/04/18	1	17.70	0.1	17.75	17.75	0.9	8,876	0.01%
2018/04/17	2	17.68	21.5	17.60	17.75	-19.5	8,923	-0.22%
2018/04/16	2	17.75	11	17.71	17.75	-9	8,924	-0.10%
2018/04/13	1	17.85	0	0.00	17.80	1	9,015	0.01%
2018/04/12	1	17.70	0	0.00	17.80	1	9,163	0.01%
2018/04/11	5	17.71	0	0.00	17.75	5	9,331	0.05%
2018/04/10	1	17.70	12	17.66	17.80	-11	9,366	-0.12%
2018/04/09	0	0.00	1	17.55	17.65	-1	9,334	-0.01%
2018/04/03	0	0.00	5	17.50	17.50	-5	9,303	-0.05%
2018/04/02	2	17.55	10	17.60	17.55	-8	9,337	-0.09%
2018/03/31	4	17.56	10	17.55	17.60	-6	9,408	-0.06%
2018/03/30	6	17.55	0.2	17.60	17.60	5.8	9,444	0.06%
2018/03/29	7	17.51	2	17.50	17.50	5	9,405	0.05%
2018/03/28	2	17.55	0	0.00	17.55	2	9,340	0.02%
2018/03/27	0.1	17.60	1	17.60	17.60	-0.9	9,378	-0.01%
2018/03/26	1	17.35	0	0.00	17.45	1	9,332	0.01%
2018/03/23	8	17.44	0.8	17.50	17.45	7.2	9,329	0.08%
2018/03/22	5	17.60	0	0.00	17.60	5	9,279	0.05%
2018/03/21	2	17.55	10	17.55	17.60	-8	9,264	-0.09%
2018/03/20	3	17.55	2	17.50	17.55	1	9,377	0.01%
2018/03/19	0	0.00	1	17.55	17.60	-1	9,332	-0.01%
2018/03/16	2	17.45	10	17.53	17.60	-8	9,311	-0.09%
2018/03/13	0	0.00	2	17.40	17.45	-2	9,082	-0.02%
2018/03/12	1	17.30	0	0.00	17.35	1	8,968	0.01%
2018/03/08	0	0.00	6	17.13	17.15	-6	9,006	-0.07%
2018/03/07	4	17.10	3	17.10	17.10	1	9,156	0.01%
2018/03/06	1	17.05	1.9	17.12	17.10	-0.9	9,200	-0.01%
2018/03/05	2	17.00	0	0.00	16.95	2	9,444	0.02%
2018/03/02	2	17.00	0	0.00	17.00	2	9,392	0.02%
2018/03/01	15	17.08	0	0.00	17.10	15	9,351	0.16%
2018/02/27	6	17.19	29	17.23	17.20	-23	9,260	-0.25%
2018/02/26	1	17.10	6	17.17	17.15	-5	9,153	-0.05%
2018/02/23	4	17.03	1	17.05	17.05	3	9,122	0.03%
2018/02/22	1	16.90	0	0.00	16.95	1	9,212	0.01%
2018/02/21	3	16.90	0	0.00	16.95	3	9,319	0.03%
2018/02/12	0	0.00	10	16.75	16.75	-10	9,226	-0.11%
2018/02/09	6	16.59	0	0.00	16.65	6	9,147	0.07%
2018/02/08	1	16.85	5	16.90	16.80	-4	9,019	-0.04%
2018/02/07	10	16.80	0	0.00	16.90	10	8,990	0.11%
2018/02/06	27	16.64	9	16.65	16.60	18	8,789	0.20%
2018/02/05	4	17.13	0	0.00	17.10	4	8,392	0.05%
2018/02/02	1	17.30	0	0.00	17.40	1	8,225	0.01%
2018/02/01	0	0.00	1	17.40	17.40	-1	8,124	-0.01%
2018/01/31	10	17.20	12	17.20	17.40	-2	8,104	-0.02%
2018/01/26	0	0.00	4	17.35	17.35	-4	7,665	-0.05%
2018/01/25	71	17.35	2	17.40	17.40	69	7,627	0.90%
2018/01/24	3	17.25	0	0.00	17.25	3	7,529	0.04%
2018/01/23	4	17.31	1	17.30	17.40	3	7,525	0.04%
2018/01/22	4	17.33	2	17.30	17.40	2	7,520	0.03%
2018/01/19	0	0.00	0.4	17.40	17.45	-0.4	7,476	-0.01%
2018/01/18	2.3	17.50	1	17.55	17.50	1.3	7,445	0.02%
2018/01/17	122	17.45	3	17.50	17.50	119	7,373	1.61%	大買/鉅額交易
2018/01/16	0	0.00	8	17.36	17.40	-8	7,316	-0.11%
2018/01/15	0	0.00	8	17.32	17.35	-8	7,314	-0.11%
2018/01/12	5	17.20	5	17.20	17.30	0	7,354	0.00%
2018/01/10	0.2	17.25	0	0.00	17.30	0.2	7,440	0.00%
2018/01/09	1	17.25	0.6	17.30	17.30	0.4	7,418	0.01%
2018/01/08	1	17.30	101.4	17.16	17.30	-100.4	7,430	-1.35%	大賣/
2018/01/05	0	0.00	69	17.06	17.15	-69	7,285	-0.95%
2018/01/04	1	16.90	15	16.93	16.95	-14	7,233	-0.19%
2018/01/03	10	16.80	0	0.00	16.90	10	7,272	0.14%
2018/01/02	11.5	16.75	0	0.00	16.85	11.5	7,223	0.16%