華南金 (2880)-日盛券商分點個股進出

台股 » 個股 » 華南金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華南金

(2880)

可現股當沖

股價
22.85
漲跌
▼0.10
漲幅
-0.44%
成交量
7,634張
產業
上市金融類股
1538人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華南金 (2880)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	0.4	22.50	11	22.40	22.45	-10.6	9,662	-0.11%
2023/04/06	3.5	22.45	0	0.00	22.50	3.5	9,663	0.04%
2023/03/31	2.1	22.40	66.3	22.31	22.35	-64.2	9,602	-0.67%
2023/03/30	1	22.15	12	22.20	22.20	-11	9,499	-0.12%
2023/03/29	0	22.25	0	0.00	22.30	0	9,525	0.00%
2023/03/28	11	22.15	2.2	22.10	22.15	8.9	9,641	0.09%
2023/03/27	1	22.05	0	0.00	22.10	1	9,761	0.01%
2023/03/24	1.1	21.92	0	0.00	22.10	1.1	9,921	0.01%
2023/03/23	0.3	22.03	1.5	22.00	22.05	-1.2	9,859	-0.01%
2023/03/22	2	21.90	3	22.03	22.05	-1	9,783	-0.01%
2023/03/21	2.1	21.65	0.7	21.80	21.75	1.4	9,835	0.01%
2023/03/20	62.3	21.48	0	0.00	21.45	62.3	9,787	0.64%
2023/03/17	2.3	21.65	0	0.00	21.65	2.3	9,778	0.02%
2023/03/16	29.2	21.56	501	21.52	21.55	-471.8	9,654	-4.89%	大賣/鉅額交易
2023/03/15	25.6	22.03	10.1	22.20	21.95	15.5	9,537	0.16%
2023/03/14	46.7	22.20	2	22.18	22.15	44.7	9,431	0.47%
2023/03/13	8.4	22.38	1.1	22.46	22.50	7.3	9,221	0.08%
2023/03/10	27.3	22.61	0	0.00	22.60	27.3	9,132	0.30%
2023/03/09	10	22.81	0	0.00	22.80	10	9,110	0.11%
2023/03/08	9	22.83	0	0.00	22.90	9	9,380	0.10%
2023/03/07	1.4	22.98	0	0.00	23.05	1.4	9,353	0.02%
2023/03/06	1	22.95	0.3	23.00	22.90	0.7	9,487	0.01%
2023/03/03	1.5	22.78	0	0.00	22.75	1.5	9,570	0.02%
2023/03/02	8.2	22.75	0	0.00	22.75	8.2	9,626	0.09%
2023/03/01	24	22.84	10	22.90	22.85	14	9,629	0.15%
2023/02/24	5	22.89	0.3	23.00	22.85	4.7	9,437	0.05%
2023/02/23	16	22.92	2	23.03	22.95	14	9,392	0.15%
2023/02/22	11.1	22.70	0	0.00	22.95	11.1	9,382	0.12%
2023/02/21	2	22.83	0.1	22.85	22.85	1.9	9,365	0.02%
2023/02/20	4	22.94	0	0.00	23.00	4	9,470	0.04%
2023/02/17	4	22.78	0	0.00	22.90	4	9,558	0.04%
2023/02/16	25	22.90	7.8	22.81	22.80	17.2	9,756	0.18%
2023/02/15	5	22.79	0	0.00	22.75	5	9,975	0.05%
2023/02/14	15	22.88	1.4	22.97	23.00	13.6	9,927	0.14%
2023/02/13	2	22.70	0.2	22.78	22.75	1.8	9,939	0.02%
2023/02/10	20	22.60	0	0.00	22.70	20	9,897	0.20%
2023/02/09	2	22.55	2	22.60	22.55	0	9,857	0.00%
2023/02/08	1.1	22.60	0	0.00	22.60	1.1	9,868	0.01%
2023/02/07	3.2	22.68	0	0.00	22.60	3.2	9,878	0.03%
2023/02/06	3	22.65	0	0.00	22.60	3	9,844	0.03%
2023/02/03	16	22.77	0	0.00	22.75	16	9,790	0.16%
2023/02/02	29	22.79	0	0.00	22.80	29	9,861	0.29%
2023/02/01	0.3	22.95	0	0.00	22.90	0.3	9,863	0.00%
2023/01/31	13.1	22.82	0	23.16	22.75	13.1	9,935	0.13%
2023/01/30	31	23.07	23.2	23.44	23.40	7.8	9,757	0.08%
2023/01/17	0	0.00	2	23.10	22.95	-2	9,472	-0.02%
2023/01/16	0	23.15	7.2	23.14	23.20	-7.2	9,417	-0.08%
2023/01/13	20	22.98	0	0.00	22.80	20	9,417	0.21%
2023/01/12	15.1	23.05	0	23.00	22.85	15.1	9,548	0.16%
2023/01/11	11	23.35	32	23.36	23.20	-21	9,506	-0.22%
2023/01/10	7.1	23.32	63.8	23.31	23.50	-56.6	9,402	-0.60%
2023/01/09	1	23.40	5.2	23.31	23.40	-4.2	9,458	-0.04%
2023/01/06	0	22.75	11	22.71	22.80	-11	9,312	-0.12%
2023/01/05	0	0.00	5	22.75	22.65	-5	9,545	-0.05%
2023/01/03	0	22.35	1	22.65	22.70	-1	9,796	-0.01%
2022/12/30	0	22.55	3	22.55	22.45	-3	9,725	-0.03%
2022/12/29	5	22.22	0	22.30	22.30	5	9,801	0.05%
2022/12/28	1	22.45	23.5	22.54	22.45	-22.5	9,787	-0.23%
2022/12/27	7	22.70	0	0.00	22.70	7	9,878	0.07%
2022/12/26	0	0.00	10	22.50	22.60	-10	10,009	-0.10%
2022/12/23	1	22.55	0	0.00	22.50	1	10,149	0.01%
2022/12/22	0	0.00	1	22.75	22.75	-1	10,289	-0.01%
2022/12/20	0	0.00	1	22.90	22.80	-1	10,693	-0.01%
2022/12/19	0	0.00	1	22.55	22.85	-1	10,666	-0.01%
2022/12/16	350	22.68	0	0.00	22.65	350	10,580	3.31%	大買/鉅額交易
2022/12/15	0	0.00	6	22.70	22.70	-6	10,575	-0.06%
2022/12/14	0	0.00	2	22.60	22.70	-2	10,663	-0.02%
2022/12/13	1.1	22.41	0	0.00	22.35	1.1	10,604	0.01%
2022/12/12	0.1	22.60	0	0.00	22.70	0.1	10,535	0.00%
2022/12/09	1	22.60	1	22.65	22.65	0	10,887	0.00%
2022/12/08	0	0.00	1	22.50	22.55	-1	10,891	-0.01%
2022/12/07	0.1	22.55	2	22.63	22.60	-1.9	10,969	-0.02%
2022/12/06	2	22.25	6	22.30	22.05	-4	10,870	-0.04%
2022/12/05	10	22.40	1	22.40	22.25	9	10,831	0.08%
2022/12/02	1	22.50	71.7	22.41	22.40	-70.7	10,830	-0.65%
2022/12/01	0	0.00	33	22.85	22.80	-33	10,914	-0.30%
2022/11/30	2	22.70	12.4	22.61	22.70	-10.4	10,886	-0.10%
2022/11/29	0	0.00	5	22.14	22.35	-5	10,564	-0.05%
2022/11/28	13.4	22.08	0	0.00	22.05	13.4	10,557	0.13%
2022/11/25	1.6	22.22	0.2	22.23	22.25	1.4	10,528	0.01%
2022/11/24	0	0.00	0	22.15	22.35	0	10,496	0.00%
2022/11/23	12	22.15	1.1	22.13	22.00	10.9	10,513	0.10%
2022/11/22	0	0.00	1	21.85	21.95	-1	10,544	-0.01%
2022/11/21	1	21.45	12.4	21.50	21.80	-11.4	10,534	-0.11%
2022/11/18	7	21.71	0	0.00	21.70	7	10,464	0.07%
2022/11/17	2	21.90	0	0.00	21.95	2	10,427	0.02%
2022/11/16	11	22.00	1	22.17	22.05	10	10,485	0.10%
2022/11/15	1	21.90	1	22.25	22.35	0	10,420	0.00%
2022/11/14	6	22.25	35.8	22.24	22.25	-29.8	10,356	-0.29%
2022/11/11	0	0.00	8.2	22.08	22.25	-8.2	10,158	-0.08%
2022/11/09	10	21.80	3	21.78	21.85	7	10,054	0.07%
2022/11/08	1	21.50	5	21.55	21.60	-4	10,101	-0.04%
2022/11/04	7	20.99	9.4	21.05	21.30	-2.4	10,652	-0.02%
2022/11/03	3	20.88	0	0.00	20.85	3	11,339	0.03%
2022/11/02	4.3	21.25	0	0.00	21.10	4.3	11,642	0.04%
2022/11/01	3	21.00	0	0.00	21.40	3	11,798	0.03%
2022/10/28	1	21.10	0	0.00	21.05	1	11,889	0.01%
2022/10/27	1	21.15	2	21.30	21.15	-1	11,929	-0.01%
2022/10/26	1	21.20	7	21.17	21.20	-6	11,905	-0.05%
2022/10/25	0	0.00	5	20.93	21.10	-5	11,906	-0.04%
2022/10/24	26	20.86	1	21.00	20.80	25	11,924	0.21%
2022/10/21	0	0.00	2	20.68	20.80	-2	11,941	-0.02%
2022/10/20	6.2	19.95	2	20.28	20.40	4.2	11,971	0.03%
2022/10/19	3.3	20.42	1	20.30	20.30	2.3	11,752	0.02%
2022/10/18	2	20.55	0	0.00	20.55	2	11,730	0.02%
2022/10/17	10.7	20.36	0	0.00	20.45	10.7	11,714	0.09%
2022/10/14	5.7	20.85	8	21.04	20.80	-2.3	11,648	-0.02%
2022/10/13	15.5	21.01	1	21.05	20.80	14.5	11,588	0.13%
2022/10/12	0.9	21.75	11	21.47	21.60	-10.1	11,377	-0.09%
2022/10/11	17.5	21.53	10	21.45	21.50	7.5	11,351	0.07%
2022/10/07	0.2	22.10	0	0.00	22.00	0.2	11,329	0.00%
2022/10/06	0	0.00	30	22.25	22.30	-30	11,316	-0.27%
2022/10/05	30	22.20	21	22.13	22.10	9	11,381	0.08%
2022/10/04	1	22.05	0	0.00	22.25	1	11,423	0.01%
2022/10/03	4	22.04	4	22.05	22.05	0	11,352	0.00%
2022/09/30	5	22.23	0	0.00	22.25	5	11,278	0.04%
2022/09/29	1	22.35	3	22.50	22.50	-2	11,213	-0.02%
2022/09/28	3	22.20	4.3	22.44	22.45	-1.3	11,165	-0.01%
2022/09/27	33	22.43	2	22.45	22.50	31	10,951	0.28%
2022/09/26	8	22.55	1	22.60	22.55	7	10,916	0.06%
2022/09/23	2.1	22.85	0.1	22.90	22.80	2	10,906	0.02%
2022/09/22	12	22.78	1	22.70	22.80	11	10,989	0.10%
2022/09/21	0.1	23.15	1	23.10	23.05	-0.9	10,889	-0.01%
2022/09/20	1	23.15	1.2	23.11	23.15	-0.2	10,823	0.00%
2022/09/19	0	0.00	11	23.32	23.10	-11	10,861	-0.10%
2022/09/16	1	23.25	75	23.31	23.40	-74.1	10,897	-0.68%
2022/09/15	0.7	23.00	11	22.96	23.10	-10.4	10,618	-0.10%
2022/09/14	4	22.95	0	0.00	22.90	4	10,586	0.04%
2022/09/13	5	23.30	43	23.20	23.20	-38	10,705	-0.35%
2022/09/12	3.4	23.16	3.3	23.23	23.25	0	10,856	0.00%
2022/09/08	0.1	23.10	0	0.00	23.00	0.1	10,992	0.00%
2022/09/07	4.2	22.83	0	0.00	22.80	4.2	11,111	0.04%
2022/09/06	2	23.05	0	0.00	23.20	2	11,126	0.02%
2022/09/05	18	22.94	0	0.00	22.95	18	11,106	0.16%
2022/09/02	1	22.90	0	0.00	22.75	1	11,255	0.01%
2022/09/01	3	22.87	0	0.00	22.85	3	11,220	0.03%
2022/08/31	5.9	23.23	1	23.25	23.25	4.9	11,099	0.04%
2022/08/30	1.3	22.90	0	0.00	23.00	1.3	11,025	0.01%
2022/08/29	10	23.00	3	23.00	22.95	7	10,973	0.06%
2022/08/26	1	23.20	0	0.00	23.20	1	10,937	0.01%
2022/08/24	1	22.85	0	0.00	22.85	1	11,046	0.01%
2022/08/23	49	22.90	0	0.00	22.90	49	11,387	0.43%
2022/08/22	7	23.17	0	0.00	23.20	7	11,472	0.06%
2022/08/19	2	23.28	1.2	23.33	23.35	0.8	11,564	0.01%
2022/08/18	5	23.44	0	0.00	23.45	5	11,625	0.04%
2022/08/17	0	0.00	1	23.60	23.60	-1	11,800	-0.01%
2022/08/16	0	23.60	0	23.60	23.55	0	11,829	0.00%
2022/08/15	1.6	23.65	0	0.00	23.60	1.6	11,918	0.01%
2022/08/12	51	23.56	1	23.55	23.60	50	12,000	0.42%
2022/08/11	88	23.28	20	23.40	23.40	68	12,096	0.56%
2022/08/10	68	24.26	1.6	24.37	24.35	66.4	11,935	0.56%
2022/08/09	2	23.65	42	23.80	23.90	-40	11,262	-0.36%
2022/08/08	7	23.47	0	0.00	23.50	7	11,028	0.06%
2022/08/05	0	0.00	97.4	23.30	23.30	-97.4	11,019	-0.88%
2022/08/04	0.1	23.05	0	0.00	22.95	0.1	11,111	0.00%
2022/08/03	38	23.00	0	0.00	23.00	38	11,125	0.34%
2022/08/02	10	23.02	3	22.90	23.10	7	11,197	0.06%
2022/08/01	5	23.25	0	0.00	23.25	5	11,344	0.04%
2022/07/29	67.1	23.10	1	23.05	23.10	66.1	11,403	0.58%
2022/07/28	3	23.02	85.3	22.97	23.05	-82.3	11,334	-0.73%
2022/07/27	8	22.80	2	22.70	22.80	6	11,227	0.05%
2022/07/25	0	0.00	2	22.30	22.35	-2	11,188	-0.02%
2022/07/22	18	22.02	0	0.00	22.15	18	11,362	0.16%
2022/07/21	3	21.90	1	22.00	22.10	2	11,500	0.02%
2022/07/20	5.3	21.92	0	0.00	21.70	5.3	11,645	0.05%
2022/07/19	0	21.90	0	0.00	21.75	0	11,751	0.00%
2022/07/18	1	21.60	0.4	21.90	21.75	0.6	11,891	0.01%
2022/07/15	1.7	21.71	0	0.00	21.45	1.7	12,051	0.01%
2022/07/14	3.3	21.92	0	0.00	21.95	3.3	11,957	0.03%
2022/07/13	3	21.97	1	21.95	22.00	2	12,006	0.02%
2022/07/12	35	21.45	0	0.00	21.40	35	12,138	0.29%
2022/07/11	3	21.90	0	0.00	21.85	3	12,138	0.02%
2022/07/08	19	22.15	0	0.00	22.15	19	12,347	0.15%
2022/07/07	2.2	22.01	5	22.07	22.10	-2.8	12,433	-0.02%
2022/07/06	15	22.20	0	0.00	22.10	15	12,479	0.12%
2022/07/04	10	22.23	154	22.40	22.40	-144	12,655	-1.14%	大賣/鉅額交易
2022/07/01	34.5	22.43	11	22.30	22.40	23.5	12,965	0.18%
2022/06/30	6.2	22.70	0	0.00	22.60	6.2	13,150	0.05%
2022/06/28	0	0.00	3	23.20	23.20	-3	13,306	-0.02%
2022/06/27	1	23.25	2	23.35	23.15	-1	13,520	-0.01%
2022/06/24	6	23.00	1	23.00	23.15	5	13,498	0.04%
2022/06/23	0	0.00	0	23.00	22.95	0	13,480	0.00%
2022/06/22	0	0.00	18	22.85	22.85	-18	13,471	-0.13%
2022/06/21	1	23.05	584	23.04	23.05	-583	13,560	-4.30%	大賣/鉅額交易
2022/06/20	31.2	22.22	6.2	22.67	22.25	25.1	13,523	0.19%
2022/06/17	46	22.68	1	22.60	22.65	45	13,356	0.34%
2022/06/16	0.3	23.00	1	23.40	22.90	-0.7	13,196	-0.01%
2022/06/15	4.7	22.97	1	23.20	23.05	3.7	13,302	0.03%
2022/06/14	4	22.93	0	0.00	23.05	4	13,482	0.03%
2022/06/13	21	22.70	0	0.00	22.75	21	13,591	0.15%
2022/06/10	6	23.23	0	0.00	23.20	6	13,495	0.04%
2022/06/09	1	23.30	1	23.30	23.45	0	13,551	0.00%
2022/06/08	12	23.35	15	23.37	23.45	-3	13,584	-0.02%
2022/06/01	1	23.55	10	23.75	23.45	-9	14,595	-0.06%
2022/05/31	9	23.78	5	23.75	23.80	4	14,638	0.03%
2022/05/30	1	23.75	9	23.78	23.95	-8	14,318	-0.06%
2022/05/27	0	0.00	4	23.51	23.60	-4	14,332	-0.03%
2022/05/26	1	23.10	2	23.20	23.15	-1	14,417	-0.01%
2022/05/25	0	0.00	19.6	23.19	23.20	-19.6	14,590	-0.13%
2022/05/24	0	0.00	2.2	23.01	22.90	-2.2	14,713	-0.01%
2022/05/23	0	0.00	0	22.95	22.85	0	14,608	0.00%
2022/05/20	0	0.00	2	22.70	22.70	-2	14,686	-0.01%
2022/05/19	1	22.15	0.1	22.50	22.40	0.9	14,552	0.01%
2022/05/18	0	0.00	24.5	22.55	22.90	-24.5	14,313	-0.17%
2022/05/17	12.4	21.95	3	22.03	22.00	9.4	14,125	0.07%
2022/05/16	19.7	21.94	0	0.00	21.90	19.7	14,122	0.14%
2022/05/13	20.2	21.91	3	21.92	21.90	17.2	14,073	0.12%
2022/05/12	16	21.95	7	22.10	21.80	9	14,082	0.06%
2022/05/11	2	22.30	0	0.00	22.35	2	13,909	0.01%
2022/05/10	10	22.20	6	22.38	22.35	4	13,929	0.03%
2022/05/09	12	22.31	4	22.28	22.20	8	14,031	0.06%
2022/05/06	103	22.65	0	0.00	22.85	103	14,106	0.73%	大買/鉅額交易
2022/05/05	0	0.00	27	23.20	23.15	-27	14,232	-0.19%
2022/05/04	0.7	23.45	10	23.40	23.40	-9.3	14,222	-0.07%
2022/05/03	6	23.50	5.2	23.47	23.45	0.8	14,444	0.01%
2022/04/29	0.3	23.75	2	23.80	23.75	-1.7	14,605	-0.01%
2022/04/28	17.1	23.40	8	23.32	23.50	9.1	14,821	0.06%
2022/04/27	72	23.47	6	23.48	23.45	66	14,698	0.45%
2022/04/26	5	23.65	5.3	23.66	23.85	-0.3	14,591	0.00%
2022/04/25	13	23.10	0.1	23.20	23.15	12.9	14,463	0.09%
2022/04/22	3	23.37	3	23.55	23.65	0	14,406	0.00%
2022/04/21	2	23.35	4	23.30	23.40	-2	14,478	-0.01%
2022/04/20	1	23.60	0	0.00	23.90	1	14,506	0.01%
2022/04/19	5.1	23.67	0	0.00	23.60	5.1	14,591	0.03%
2022/04/18	5	23.57	0	0.00	23.55	5	14,840	0.03%
2022/04/15	1.6	24.20	0	0.00	24.25	1.6	14,736	0.01%
2022/04/14	1	24.70	2	24.40	24.40	-1	14,804	-0.01%
2022/04/13	1	25.00	2	24.85	25.10	-1	14,646	-0.01%
2022/04/12	0.1	24.90	2	24.85	24.90	-1.9	14,592	-0.01%
2022/04/11	4.1	25.50	2	25.00	25.05	2.1	14,518	0.01%
2022/04/08	0.1	24.85	1.1	24.95	25.10	-1	14,398	-0.01%
2022/04/07	6	25.06	13.1	25.29	24.60	-7.1	14,322	-0.05%
2022/04/06	3	24.90	7	25.02	25.20	-4	13,996	-0.03%
2022/04/01	14	24.35	12	24.35	24.40	2	13,831	0.01%
2022/03/31	0	0.00	7.9	24.32	24.35	-7.9	13,738	-0.06%
2022/03/30	0	0.00	11.1	23.84	23.90	-11.1	13,523	-0.08%
2022/03/29	0.1	23.50	0	0.00	23.45	0.1	13,300	0.00%
2022/03/24	0.2	23.75	0	0.00	23.80	0.2	13,237	0.00%
2022/03/23	1	23.60	1.2	23.49	23.80	-0.2	13,200	0.00%
2022/03/22	0.1	23.20	0	0.00	23.35	0.1	13,010	0.00%
2022/03/21	17	23.26	1	23.30	23.25	16	13,015	0.12%
2022/03/18	7	23.24	10.2	23.44	23.30	-3.2	12,995	-0.02%
2022/03/17	8	23.15	1.6	23.18	23.15	6.4	12,807	0.05%
2022/03/16	0	0.00	5.1	22.74	22.90	-5.1	12,580	-0.04%
2022/03/15	0.7	22.50	4	22.45	22.50	-3.3	12,488	-0.03%
2022/03/11	2	22.30	0	0.00	22.40	2	12,537	0.02%
2022/03/10	10	22.45	2.4	22.19	22.45	7.6	12,579	0.06%
2022/03/09	2	21.95	3	21.95	21.90	-1	12,490	-0.01%
2022/03/08	6	21.70	0	0.00	21.95	6	12,340	0.05%
2022/03/07	42	22.10	11	22.05	22.10	31	12,050	0.26%
2022/03/04	8	22.67	0	0.00	22.70	8	12,081	0.07%
2022/03/03	30	22.77	0	0.00	22.75	30	12,055	0.25%
2022/03/02	0	0.00	31	22.64	22.85	-31	12,185	-0.25%
2022/03/01	1	22.50	51	22.35	22.55	-50	12,038	-0.42%
2022/02/25	103	22.04	4.4	22.12	22.10	98.6	11,805	0.84%	大買/
2022/02/24	6.1	22.20	2.3	22.27	22.25	3.8	11,547	0.03%
2022/02/23	0	0.00	2	22.65	22.65	-2	11,253	-0.02%
2022/02/22	2	22.65	0	22.60	22.65	2	11,348	0.02%
2022/02/21	5	22.79	1	22.85	22.85	4	11,268	0.04%
2022/02/18	25	22.95	0	0.00	22.85	25	11,336	0.22%
2022/02/17	1	23.05	3	23.00	23.00	-2	11,369	-0.02%
2022/02/16	4	22.90	0.2	22.92	22.90	3.8	11,393	0.03%
2022/02/15	0	0.00	0.1	22.90	22.80	-0.1	11,413	0.00%
2022/02/14	7.8	22.84	0	0.00	22.85	7.8	11,401	0.07%
2022/02/11	3	23.15	0.6	23.15	23.20	2.4	11,318	0.02%
2022/02/10	2	23.00	1	23.10	23.20	1	11,283	0.01%
2022/02/09	2	23.23	4	23.04	23.10	-2	11,214	-0.02%
2022/02/08	3	22.85	9.4	22.72	22.85	-6.4	10,936	-0.06%
2022/02/07	0	0.00	38.5	22.16	22.25	-38.5	10,705	-0.36%
2022/01/26	29	21.85	1.2	21.78	21.85	27.8	10,425	0.27%
2022/01/25	61	21.69	0	0.00	21.70	61	10,423	0.59%
2022/01/24	82	21.85	50.4	21.92	21.85	31.6	10,230	0.31%
2022/01/21	3	21.98	2	21.90	21.95	1	10,129	0.01%
2022/01/20	2.2	22.24	0.6	22.25	22.30	1.5	9,839	0.02%
2022/01/19	57	22.44	81.4	22.41	22.40	-24.4	9,743	-0.25%
2022/01/18	0	0.00	2	22.50	22.55	-2	9,734	-0.02%
2022/01/17	6	22.37	1.1	22.30	22.45	5	9,626	0.05%
2022/01/14	3	22.58	13	22.62	22.50	-10	9,461	-0.11%
2022/01/13	1	22.40	11.2	22.44	22.60	-10.2	9,286	-0.11%
2022/01/12	4	22.20	15	22.30	22.35	-11	9,075	-0.12%
2022/01/11	2	22.05	64.5	22.01	22.20	-62.5	8,965	-0.70%
2022/01/10	0	0.00	49.8	21.70	22.00	-49.8	8,682	-0.57%
2022/01/07	1	21.55	16.7	21.61	21.60	-15.7	8,566	-0.18%
2022/01/06	2	21.25	10.4	21.30	21.30	-8.4	8,414	-0.10%
2022/01/05	0	0.00	2	21.15	21.20	-2	8,343	-0.02%
2022/01/03	10	21.00	0	0.00	21.05	10	8,416	0.12%
2021/12/30	0	0.00	8	21.25	21.20	-8	8,390	-0.10%
2021/12/29	0	0.00	1	21.25	21.25	-1	8,526	-0.01%
2021/12/28	0.1	21.00	9.2	21.08	21.15	-9.2	8,505	-0.11%
2021/12/27	2	20.90	0	0.00	20.95	2	8,505	0.02%
2021/12/24	0	0.00	3	20.95	20.95	-3	8,742	-0.03%
2021/12/23	0	0.00	1	20.90	20.95	-1	8,790	-0.01%
2021/12/22	0	0.00	1.2	20.82	20.85	-1.2	8,956	-0.01%
2021/12/21	0	0.00	1.2	20.90	20.90	-1.2	9,031	-0.01%
2021/12/20	4.9	20.79	1	20.75	20.80	3.9	9,052	0.04%
2021/12/17	5	20.90	5	20.96	21.00	0	9,043	0.00%
2021/12/16	2	20.80	0	0.00	20.80	2	9,053	0.02%
2021/12/15	0.3	20.90	0	0.00	20.80	0.3	9,468	0.00%
2021/12/14	13	20.90	3	20.93	20.95	10	9,842	0.10%
2021/12/13	1	21.15	6	21.09	21.05	-5	10,125	-0.05%
2021/12/10	4	21.04	5	21.03	21.00	-1	10,328	-0.01%
2021/12/09	2	20.90	4	20.96	21.00	-2	10,456	-0.02%
2021/12/08	12	20.86	6	20.85	20.90	6	10,635	0.06%
2021/12/07	0	0.00	3.2	20.80	20.80	-3.2	10,683	-0.03%
2021/12/06	2	20.80	19.1	20.70	20.70	-17.1	10,698	-0.16%
2021/12/03	0	0.00	3	20.65	20.60	-3	10,788	-0.03%
2021/12/01	2,080.2	20.55	2	20.60	20.60	2,078.2	10,836	19.18%	大買/鉅額交易
2021/11/30	21.2	20.32	9	20.20	20.20	12.2	10,988	0.11%
2021/11/26	1.1	20.72	0.1	20.70	20.55	1	10,784	0.01%
2021/11/25	1	20.89	5	20.76	20.85	-4.1	10,914	-0.04%
2021/11/24	0.4	20.80	0	0.00	20.80	0.4	11,235	0.00%
2021/11/23	0	0.00	0.5	20.90	20.75	-0.5	11,761	0.00%
2021/11/19	0.1	20.95	0.8	21.00	20.95	-0.7	12,108	-0.01%
2021/11/18	9	21.25	5.2	21.23	21.20	3.8	12,194	0.03%
2021/11/17	13	21.01	7	21.06	21.10	6	12,132	0.05%
2021/11/16	0	0.00	3	20.93	20.95	-3	12,146	-0.02%
2021/11/15	0	0.00	1	20.95	20.90	-1	12,319	-0.01%
2021/11/12	1	20.75	1	20.70	20.75	0	12,284	0.00%
2021/11/11	9.2	20.55	60.2	20.55	20.50	-51	12,409	-0.41%
2021/11/10	1	20.55	8	20.57	20.60	-7	12,565	-0.06%
2021/11/09	0.2	20.40	0	0.00	20.45	0.2	12,575	0.00%
2021/11/08	2.1	20.38	0	20.45	20.40	2.1	12,673	0.02%
2021/11/05	3	20.30	0	0.00	20.35	3	12,833	0.02%
2021/11/03	0.3	20.45	3.2	20.37	20.40	-2.8	12,953	-0.02%
2021/11/02	0	0.00	1	20.45	20.45	-1	13,079	-0.01%
2021/11/01	0	0.00	78	20.35	20.35	-78	13,153	-0.59%
2021/10/29	0.8	20.44	5	20.35	20.35	-4.2	13,166	-0.03%
2021/10/28	1	20.35	0	0.00	20.40	1	13,083	0.01%
2021/10/27	2	20.38	0	0.00	20.35	2	13,141	0.02%
2021/10/26	6.1	20.41	0	0.00	20.50	6.1	13,242	0.05%
2021/10/25	20.2	20.30	21	20.30	20.35	-0.8	13,196	-0.01%
2021/10/22	2.1	20.33	0	0.00	20.30	2.1	13,305	0.02%
2021/10/21	2	20.38	1	20.40	20.35	1	13,380	0.01%
2021/10/20	0.2	20.30	9.6	20.33	20.35	-9.4	13,479	-0.07%
2021/10/19	1	20.30	2.1	20.30	20.25	-1.1	13,555	-0.01%
2021/10/18	19.4	20.28	0.4	20.30	20.30	19	13,762	0.14%
2021/10/15	3.2	20.10	4.6	20.16	20.20	-1.4	13,910	-0.01%
2021/10/14	1	20.10	10	20.15	20.05	-9	13,957	-0.06%
2021/10/13	1	20.10	0	0.00	20.10	1	14,078	0.01%
2021/10/12	5	20.02	0	0.00	20.10	5	14,197	0.04%
2021/10/08	4.1	20.17	0.3	20.35	20.15	3.9	14,142	0.03%
2021/10/07	5.2	20.30	0	0.00	20.30	5.2	14,243	0.04%
2021/10/06	6	20.08	5.7	20.07	20.20	0.3	14,303	0.00%
2021/10/05	49	20.10	1	20.10	20.10	48	14,382	0.33%
2021/10/04	1.2	20.15	18	20.16	20.20	-16.8	14,455	-0.12%
2021/10/01	14.2	20.19	2	20.20	20.25	12.2	14,398	0.08%
2021/09/29	163.2	20.31	2	20.30	20.35	161.2	14,165	1.14%	大買/鉅額交易
2021/09/28	5.4	20.45	1	20.45	20.45	4.4	14,079	0.03%
2021/09/27	3	20.53	23	20.64	20.55	-20	14,037	-0.14%
2021/09/24	2.2	20.53	0	0.00	20.55	2.2	14,010	0.02%
2021/09/23	0	0.00	1	20.40	20.45	-1	13,983	-0.01%
2021/09/22	8.1	20.13	6.5	20.16	20.15	1.6	13,981	0.01%
2021/09/17	10	20.56	1	20.60	20.50	9	13,614	0.07%
2021/09/16	2	20.53	2	20.55	20.55	0	13,223	0.00%
2021/09/15	8	21.10	1	21.10	21.10	7	12,919	0.05%
2021/09/14	0	0.00	29.4	21.13	21.15	-29.4	12,725	-0.23%
2021/09/13	2	20.95	11.5	21.04	21.05	-9.5	12,555	-0.08%
2021/09/10	3	20.90	0	0.00	20.95	3	12,417	0.02%
2021/09/09	1	20.80	2	20.85	20.80	-1	12,590	-0.01%
2021/09/08	1.3	20.86	4.3	20.90	20.90	-3	12,510	-0.02%
2021/09/07	1	20.85	1.1	20.85	20.90	-0.1	12,485	0.00%
2021/09/06	3	20.93	0	0.00	20.95	3	12,482	0.02%
2021/09/03	3	20.85	3.2	20.85	20.95	-0.2	12,341	0.00%
2021/09/02	5	20.50	3.3	20.60	20.65	1.7	12,183	0.01%
2021/09/01	6	20.75	1.1	20.78	20.60	4.9	12,052	0.04%
2021/08/31	27	20.79	13.3	20.59	20.90	13.7	11,840	0.12%
2021/08/30	4	20.70	5.6	20.48	20.70	-1.6	11,577	-0.01%
2021/08/27	0	0.00	25.1	20.25	20.45	-25.1	11,224	-0.22%
2021/08/26	10	19.90	14.2	20.00	19.95	-4.2	10,698	-0.04%
2021/08/25	10	19.80	1.2	19.85	19.90	8.8	10,523	0.08%
2021/08/24	1	19.70	1	19.75	19.80	0	10,427	0.00%
2021/08/23	6	19.54	0	0.00	19.50	6	10,279	0.06%
2021/08/20	2	19.40	13.4	19.42	19.60	-11.4	10,324	-0.11%
2021/08/19	1	19.50	2	19.70	19.50	-1	10,540	-0.01%
2021/08/18	1	19.65	11	19.70	19.75	-10	10,374	-0.10%
2021/08/17	0	0.00	1	19.60	19.75	-1	10,361	-0.01%
2021/08/16	13	19.54	1	19.60	19.60	12	10,193	0.12%
2021/08/13	1.2	19.71	5	19.70	19.70	-3.8	10,051	-0.04%
2021/08/11	1	19.65	6	19.75	19.80	-5	9,922	-0.05%
2021/08/10	1	19.60	5	19.65	19.65	-4	9,839	-0.04%
2021/08/09	0	0.00	10	19.70	19.75	-10	10,120	-0.10%
2021/08/06	0	0.00	0.1	19.60	19.70	-0.1	10,091	0.00%
2021/08/05	2,429	19.62	12.1	19.60	19.70	2,416.9	10,269	23.54%	大買/鉅額交易
2021/08/03	0	0.00	122.3	19.44	19.50	-122.3	11,048	-1.11%	大賣/鉅額交易
2021/08/02	2.5	19.35	6.1	19.40	19.50	-3.6	11,217	-0.03%
2021/07/30	4	19.31	0.4	19.35	19.30	3.6	11,201	0.03%
2021/07/28	2	19.25	17.1	19.26	19.35	-15.1	11,299	-0.13%
2021/07/27	5	19.35	3.1	19.35	19.40	1.9	11,570	0.02%
2021/07/26	0	0.00	8	19.47	19.35	-8	11,866	-0.07%
2021/07/23	0	0.00	8.2	19.51	19.45	-8.2	11,931	-0.07%
2021/07/22	0	0.00	6	19.38	19.45	-6	12,126	-0.05%
2021/07/21	2	19.08	9	19.09	19.15	-7	12,493	-0.06%
2021/07/20	0	0.00	0.7	19.05	19.05	-0.7	12,603	-0.01%
2021/07/19	0	0.00	110	19.06	19.20	-110	12,564	-0.88%	大賣/鉅額交易
2021/07/16	2	19.08	0	0.00	19.10	2	12,609	0.02%
2021/07/15	4	18.95	0.3	19.00	19.00	3.7	12,598	0.03%
2021/07/13	11	18.90	59	18.99	19.00	-48	12,744	-0.38%
2021/07/12	8	18.93	7	18.91	18.80	1	12,765	0.01%
2021/07/09	2	18.50	3	18.65	18.65	-1	12,795	-0.01%
2021/07/08	0	0.00	30	18.60	18.60	-30	12,882	-0.23%
2021/07/07	5	18.55	13	18.50	18.60	-8	13,004	-0.06%
2021/07/06	0.2	18.45	8	18.51	18.60	-7.8	13,095	-0.06%
2021/07/05	0	0.00	11.4	18.40	18.40	-11.4	13,124	-0.09%
2021/07/02	1	18.30	0	0.00	18.30	1	13,086	0.01%
2021/07/01	0.5	18.40	4	18.38	18.35	-3.5	13,130	-0.03%
2021/06/30	3	18.40	5.4	18.45	18.45	-2.4	13,210	-0.02%
2021/06/29	1	18.50	0.6	18.45	18.40	0.4	13,254	0.00%
2021/06/28	1	18.45	16	18.50	18.55	-15	13,360	-0.11%
2021/06/25	0	0.00	23.4	18.44	18.45	-23.4	13,526	-0.17%
2021/06/24	0	18.25	31	18.35	18.30	-31	13,573	-0.23%
2021/06/23	5	18.30	1	18.35	18.25	4	13,662	0.03%
2021/06/21	26	18.10	1	18.05	18.10	25	13,658	0.18%
2021/06/18	13	18.10	11	18.20	18.10	2	13,578	0.01%
2021/06/17	11	18.24	0	0.00	18.25	11	13,394	0.08%
2021/06/16	2	18.20	162	18.21	18.35	-160	13,596	-1.18%	大賣/鉅額交易
2021/06/11	88	18.30	0.7	18.30	18.25	87.3	13,704	0.64%
2021/06/10	0	0.00	1	18.35	18.30	-1	13,905	-0.01%
2021/06/09	2	18.15	0	0.00	18.20	2	13,931	0.01%
2021/06/08	2	18.20	1	18.35	18.30	1	13,996	0.01%
2021/06/07	21	18.25	3.2	18.22	18.20	17.8	14,185	0.13%
2021/06/04	1	18.30	10	18.30	18.30	-9	14,237	-0.06%
2021/06/03	1	18.45	5	18.40	18.40	-4	14,414	-0.03%
2021/06/02	0	0.00	501	18.41	18.40	-501	14,503	-3.45%	大賣/鉅額交易
2021/06/01	0.5	18.30	8	18.25	18.30	-7.5	14,492	-0.05%
2021/05/31	5	18.25	17.2	18.25	18.25	-12.2	14,649	-0.08%
2021/05/28	1	18.15	5.3	18.10	18.15	-4.3	14,824	-0.03%
2021/05/27	3	18.05	3.9	18.06	18.15	-0.9	14,871	-0.01%
2021/05/26	12	18.10	11	18.10	18.10	1	14,865	0.01%
2021/05/25	5	18.00	15	18.01	18.00	-10	14,969	-0.07%
2021/05/24	0	0.00	0.2	18.00	17.95	-0.2	15,054	0.00%
2021/05/21	0.5	18.05	1	18.15	18.05	-0.5	15,186	0.00%
2021/05/20	1	17.90	4	17.90	17.85	-3	15,259	-0.02%
2021/05/19	2.2	18.00	11	18.10	17.90	-8.8	15,291	-0.06%
2021/05/18	0	0.00	20	18.08	18.05	-20	15,376	-0.13%
2021/05/17	10.8	17.71	7	17.90	17.60	3.8	15,525	0.02%
2021/05/14	6	17.92	3	17.98	18.05	3	15,264	0.02%
2021/05/13	24.9	17.95	30.1	17.85	17.85	-5.1	15,148	-0.03%
2021/05/12	26.4	18.08	35.5	18.13	17.95	-9.1	14,846	-0.06%
2021/05/11	5	18.72	2	18.80	18.70	3	14,208	0.02%
2021/05/10	5	19.06	40.4	19.04	19.10	-35.4	14,073	-0.25%
2021/05/07	2	18.88	3.5	18.99	18.90	-1.5	14,200	-0.01%
2021/05/06	4.8	18.76	7	18.69	18.90	-2.2	14,360	-0.02%
2021/05/05	11	18.57	7.2	18.59	18.60	3.8	14,349	0.03%
2021/05/04	9	18.57	28	18.81	18.55	-19	14,263	-0.13%
2021/05/03	65.5	18.76	86	18.71	18.70	-20.5	13,977	-0.15%
2021/04/29	12	19.00	39	19.04	19.00	-27	13,824	-0.20%
2021/04/28	17	19.05	7	19.10	19.10	10	13,688	0.07%
2021/04/27	34	19.23	50	19.23	19.25	-16	13,701	-0.12%
2021/04/26	21.4	19.44	12.2	19.55	19.80	9.2	13,132	0.07%
2021/04/23	0.1	19.40	7	19.36	19.45	-6.9	12,946	-0.05%
2021/04/22	3	19.45	14	19.46	19.50	-11	12,998	-0.08%
2021/04/21	5	19.50	1	19.50	19.45	4	12,883	0.03%
2021/04/20	28	19.55	31	19.64	19.65	-3	12,834	-0.02%
2021/04/19	96.5	19.40	28.9	19.34	19.50	67.6	12,726	0.53%
2021/04/16	0.2	19.20	0	0.00	19.25	0.2	12,615	0.00%
2021/04/15	2.1	19.20	52.1	19.16	19.20	-50	12,660	-0.39%
2021/04/14	46.2	18.95	1.4	18.97	19.00	44.8	12,435	0.36%
2021/04/13	18	18.81	110.8	18.66	18.80	-92.8	12,321	-0.75%	大賣/
2021/04/12	13.2	18.58	7	18.55	18.60	6.2	12,221	0.05%
2021/04/09	5	18.57	1	18.60	18.55	4	12,179	0.03%
2021/04/08	0	0.00	8.8	18.70	18.65	-8.8	12,192	-0.07%
2021/04/07	1	18.65	7	18.68	18.75	-6	12,406	-0.05%
2021/04/06	18	18.74	30	18.75	18.70	-12	12,315	-0.10%
2021/04/01	6.7	18.61	8.5	18.60	18.65	-1.8	12,249	-0.01%
2021/03/31	22	18.61	32.3	18.69	18.65	-10.3	12,180	-0.08%
2021/03/30	2	18.53	15	18.50	18.60	-13	12,000	-0.11%
2021/03/29	8	18.45	0	0.00	18.45	8	11,801	0.07%
2021/03/26	9	18.35	0	0.00	18.35	9	11,753	0.08%
2021/03/25	0	0.00	1	18.35	18.35	-1	11,694	-0.01%
2021/03/24	24	18.27	31.2	18.21	18.25	-7.2	11,846	-0.06%
2021/03/23	11	18.29	0	0.00	18.20	11	11,824	0.09%
2021/03/22	32	18.23	0	0.00	18.20	32	11,895	0.27%
2021/03/19	12.5	18.20	0	0.00	18.30	12.5	11,924	0.11%
2021/03/18	106.5	18.40	9	18.49	18.35	97.5	11,716	0.83%	大買/
2021/03/17	9	18.39	0	0.00	18.40	9	11,720	0.08%
2021/03/16	7	18.54	6	18.51	18.55	1	11,608	0.01%
2021/03/15	13	18.37	20.1	18.38	18.35	-7.1	11,566	-0.06%
2021/03/12	22	18.25	5	18.30	18.35	17	11,730	0.14%
2021/03/11	50	18.32	1.3	18.31	18.30	48.7	11,793	0.41%
2021/03/10	35	18.25	0.2	18.33	18.30	34.8	11,705	0.30%
2021/03/09	35	18.27	3	18.22	18.30	32	11,697	0.27%
2021/03/08	0	0.00	2	18.15	18.00	-2	11,582	-0.02%
2021/03/05	1	18.05	0	0.00	18.05	1	11,527	0.01%
2021/03/04	2	18.05	0	0.00	18.15	2	12,006	0.02%
2021/03/03	0	0.00	10	18.25	18.20	-10	11,946	-0.08%
2021/03/02	10.8	18.06	0	0.00	18.00	10.8	11,757	0.09%
2021/02/26	8	18.03	0	0.00	18.15	8	11,657	0.07%
2021/02/25	7.6	18.26	3.3	18.28	18.30	4.3	11,385	0.04%
2021/02/24	2	18.13	0.4	18.25	18.20	1.6	11,299	0.01%
2021/02/23	0	18.15	51	18.00	18.15	-51	11,252	-0.45%
2021/02/22	10	18.00	1.3	18.00	17.90	8.7	11,144	0.08%
2021/02/19	9	17.77	0	0.00	17.90	9	11,139	0.08%
2021/02/18	0	0.00	356.1	17.91	17.90	-356.1	11,114	-3.20%	大賣/鉅額交易
2021/02/17	6	17.72	1,309.5	17.78	17.80	-1,303.5	11,076	-11.77%	大賣/鉅額交易
2021/02/05	0	17.45	0	0.00	17.45	0	10,857	0.00%
2021/02/04	0.3	17.45	0	0.00	17.40	0.3	10,894	0.00%
2021/02/03	16	17.31	3	17.30	17.40	13	11,101	0.12%
2021/02/02	7	17.30	3.1	17.25	17.25	3.9	11,225	0.04%
2021/02/01	26.2	17.22	25.2	17.23	17.20	1	11,234	0.01%
2021/01/29	68.3	17.24	0	0.00	17.15	68.3	11,168	0.61%
2021/01/28	14	17.32	5	17.30	17.30	9	10,905	0.08%
2021/01/27	6	17.43	53	17.50	17.40	-47	10,698	-0.44%
2021/01/26	5	17.45	50	17.50	17.45	-45	10,625	-0.42%
2021/01/25	19.4	17.46	3.2	17.49	17.50	16.2	10,620	0.15%
2021/01/22	16.9	17.50	20	17.50	17.45	-3.1	10,667	-0.03%
2021/01/21	1	17.60	15.2	17.68	17.60	-14.2	10,581	-0.13%
2021/01/20	516	17.75	1	17.60	17.60	515	10,516	4.90%	大買/鉅額交易
2021/01/19	4.2	17.94	13	17.95	17.90	-8.8	10,212	-0.09%
2021/01/18	271	17.90	0	0.00	17.90	271	10,180	2.66%	大買/鉅額交易
2021/01/15	9	17.95	0	0.00	17.95	9	10,097	0.09%
2021/01/14	0.9	18.14	6.8	18.19	18.15	-5.9	10,015	-0.06%
2021/01/13	1	18.15	0	0.00	18.15	1	10,011	0.01%
2021/01/12	2.3	18.08	6	18.06	18.05	-3.7	10,006	-0.04%
2021/01/11	1	18.25	0	0.00	18.30	1	9,971	0.01%
2021/01/08	10.7	18.30	5.5	18.24	18.30	5.2	9,947	0.05%
2021/01/07	0	0.00	1	18.05	18.10	-1	9,772	-0.01%
2021/01/06	12	18.05	6.4	18.06	18.00	5.6	9,778	0.06%
2021/01/05	2	18.05	21	18.10	18.20	-19	9,749	-0.19%
2021/01/04	2.2	18.13	1.1	18.15	18.15	1.1	9,757	0.01%
2020/12/31	0	18.25	7	18.25	18.25	-7	9,683	-0.07%
2020/12/30	22.5	18.15	7	18.22	18.35	15.5	9,616	0.16%
2020/12/29	0	0.00	20.8	17.95	17.95	-20.8	9,377	-0.22%
2020/12/28	0.3	17.95	1	17.90	17.95	-0.7	9,414	-0.01%
2020/12/25	0.6	17.87	1	17.80	17.90	-0.4	9,421	0.00%
2020/12/24	3	17.80	2	17.80	17.75	1	9,443	0.01%
2020/12/23	4.3	17.74	0	0.00	17.70	4.3	9,477	0.05%
2020/12/22	0.2	17.90	5	17.80	17.75	-4.8	9,566	-0.05%
2020/12/21	3.1	17.80	5.3	17.87	17.95	-2.2	9,821	-0.02%
2020/12/18	11	17.68	0	0.00	17.65	11	9,876	0.11%
2020/12/17	5	17.71	2	17.75	17.80	3	9,776	0.03%
2020/12/16	10.2	17.83	12	17.80	17.85	-1.8	9,787	-0.02%
2020/12/15	22	17.61	0	0.00	17.65	22	9,774	0.23%
2020/12/14	11	17.75	5	17.75	17.75	6	9,665	0.06%
2020/12/11	13	17.74	0	0.00	17.75	13	9,673	0.13%
2020/12/10	3.2	17.77	0.1	17.80	17.70	3	9,566	0.03%
2020/12/09	24	17.68	11.4	17.66	17.70	12.6	9,546	0.13%
2020/12/08	19.5	17.82	4	17.89	17.80	15.5	9,439	0.16%
2020/12/07	5	18.06	1	18.10	18.10	4	9,191	0.04%
2020/12/04	1	18.15	0.1	18.20	18.20	0.9	9,112	0.01%
2020/12/03	1	18.00	0	0.00	18.05	1	9,059	0.01%
2020/12/02	3.1	18.00	1.2	18.10	18.10	1.9	9,028	0.02%
2020/12/01	0	0.00	1	18.05	18.15	-1	9,127	-0.01%
2020/11/30	36	18.16	0	0.00	18.15	36	9,133	0.39%
2020/11/27	5.3	18.23	1	18.20	18.25	4.3	8,684	0.05%
2020/11/26	14	18.18	1	18.30	18.35	13	8,699	0.15%
2020/11/25	9	18.25	0	0.00	18.25	9	8,971	0.10%
2020/11/24	26	18.24	0	0.00	18.25	26	8,954	0.29%
2020/11/23	20.1	18.40	0	0.00	18.40	20.1	8,948	0.22%
2020/11/20	63	18.30	1	18.40	18.40	62	8,892	0.70%
2020/11/19	3	18.53	0	0.00	18.55	3	8,887	0.03%
2020/11/18	0	0.00	5	18.56	18.60	-5	8,887	-0.06%
2020/11/17	0	0.00	2.1	18.47	18.50	-2.1	8,824	-0.02%
2020/11/16	7	18.47	3	18.40	18.50	4	9,026	0.04%
2020/11/13	5	18.25	0	0.00	18.30	5	9,039	0.06%
2020/11/12	2	18.23	7.9	18.26	18.30	-5.9	9,077	-0.07%
2020/11/11	1	18.40	6	18.41	18.60	-5	9,078	-0.06%
2020/11/10	6	18.10	2.1	18.00	18.15	3.9	8,999	0.04%
2020/11/09	15	17.93	6.2	17.87	17.95	8.8	9,418	0.09%
2020/11/06	1	17.60	0	0.00	17.70	1	9,719	0.01%
2020/11/05	1	17.55	0.5	17.65	17.65	0.5	10,049	0.00%
2020/11/04	2.5	17.51	0	0.00	17.50	2.5	10,219	0.02%
2020/11/03	15	17.40	5	17.50	17.55	10	10,329	0.10%
2020/11/02	5	17.22	2	17.40	17.45	3	10,413	0.03%
2020/10/30	22	17.21	2	17.30	17.20	20	10,425	0.19%
2020/10/29	13.1	17.28	4	17.30	17.25	9.1	10,416	0.09%
2020/10/28	4	17.40	0	0.00	17.45	4	10,413	0.04%
2020/10/27	1.7	17.49	0.3	17.55	17.45	1.4	10,478	0.01%
2020/10/26	0.1	17.60	30.1	17.53	17.50	-30.1	10,548	-0.28%
2020/10/23	1	17.45	38	17.49	17.40	-37	10,651	-0.35%
2020/10/22	0	0.00	2	17.40	17.45	-2	10,777	-0.02%
2020/10/21	1.1	17.35	14.1	17.30	17.30	-13	10,929	-0.12%
2020/10/20	9	17.34	0	0.00	17.40	9	10,978	0.08%
2020/10/19	3	17.47	31	17.50	17.40	-28	10,950	-0.26%
2020/10/16	6	17.52	0	17.50	17.40	6	10,964	0.05%
2020/10/15	30	17.55	32.2	17.55	17.50	-2.2	10,986	-0.02%
2020/10/14	4	17.64	0	17.65	17.55	4	11,015	0.04%
2020/10/13	27	17.57	6	17.60	17.55	21	10,979	0.19%
2020/10/12	15	17.71	15	17.80	17.80	0	10,960	0.00%
2020/10/08	1	17.80	0	0.00	17.80	1	11,029	0.01%
2020/10/07	2	17.85	0.2	17.90	17.80	1.8	11,093	0.02%
2020/10/06	0	0.00	0.3	18.00	17.90	-0.3	11,200	0.00%
2020/10/05	1	17.65	0	0.00	17.75	1	11,246	0.01%
2020/09/30	6	17.75	1	17.80	17.65	5	11,276	0.04%
2020/09/29	6.6	17.80	2	17.75	17.70	4.6	11,284	0.04%
2020/09/28	5.4	17.73	1	17.70	17.75	4.4	11,378	0.04%
2020/09/25	4	17.43	35	17.36	17.50	-31	11,471	-0.27%
2020/09/24	35.5	17.36	10	17.30	17.25	25.5	11,389	0.22%
2020/09/23	23	17.68	70.2	17.69	17.70	-47.2	11,189	-0.42%
2020/09/22	13	17.84	6.1	17.84	17.80	6.9	11,077	0.06%
2020/09/21	7	17.97	0	0.00	17.95	7	11,089	0.06%
2020/09/18	2	18.05	0	0.00	18.15	2	11,113	0.02%
2020/09/17	5	18.07	0.1	18.15	18.00	4.9	11,057	0.04%
2020/09/16	1	18.10	18	18.13	18.15	-17	11,101	-0.15%
2020/09/15	1	18.05	11	18.10	18.15	-10	11,089	-0.09%
2020/09/14	8.1	17.98	0.8	18.20	18.10	7.3	11,297	0.06%
2020/09/11	4	17.98	2.7	18.08	18.10	1.3	11,344	0.01%
2020/09/10	5	17.92	0	0.00	18.05	5	11,362	0.04%
2020/09/09	7	17.91	18	17.95	18.00	-11	11,490	-0.10%
2020/09/08	5.1	18.05	4	18.00	18.10	1.1	11,601	0.01%
2020/09/07	11	18.00	5	18.00	18.00	6	11,831	0.05%
2020/09/04	15	17.89	23.2	17.86	17.80	-8.2	11,982	-0.07%
2020/09/03	2	18.00	0	0.00	18.00	2	11,939	0.02%
2020/09/02	31	18.02	0	0.00	18.00	31	11,980	0.26%
2020/09/01	18	18.07	11	18.05	18.05	7	11,996	0.06%
2020/08/31	17.2	18.27	2	18.30	18.05	15.2	11,938	0.13%
2020/08/28	14	18.36	4	18.45	18.45	10	11,760	0.09%
2020/08/27	6	18.43	1	18.40	18.40	5	11,945	0.04%
2020/08/26	8	18.45	1	18.45	18.50	7	11,945	0.06%
2020/08/25	3	18.57	583	18.49	18.45	-580	12,090	-4.80%	大賣/鉅額交易
2020/08/24	10	18.49	23	18.43	18.40	-13	12,362	-0.11%
2020/08/21	6	18.56	11	18.57	18.60	-5	12,414	-0.04%
2020/08/20	26.3	18.58	5	18.52	18.45	21.3	12,423	0.17%
2020/08/19	14	18.80	39	18.81	18.80	-25	12,273	-0.20%
2020/08/18	8	18.77	5	18.86	18.90	3	12,200	0.02%
2020/08/17	10	18.81	37	18.80	18.80	-27	12,283	-0.22%
2020/08/14	40	18.84	5	18.95	18.80	35	12,268	0.29%
2020/08/13	168	18.88	123	18.85	18.95	45	12,163	0.37%	大買/大賣/
2020/08/12	230	20.15	0	0.00	20.15	230	11,672	1.97%	大買/鉅額交易
2020/08/11	11	20.22	1.1	20.20	20.15	9.9	11,323	0.09%
2020/08/10	28	20.32	11	20.30	20.30	17	11,058	0.15%
2020/08/07	12	20.39	23	20.40	20.40	-11	10,928	-0.10%
2020/08/06	86	20.30	8	20.33	20.40	78	10,860	0.72%
2020/08/05	20	20.10	17.4	20.12	20.15	2.6	10,867	0.02%
2020/08/04	3	20.03	3	20.08	20.00	0	10,947	0.00%
2020/08/03	68	20.04	6.4	20.08	20.00	61.6	10,886	0.57%
2020/07/31	206	20.15	1.5	20.18	20.10	204.5	10,802	1.89%	大買/鉅額交易
2020/07/30	11	20.01	5	20.10	20.15	6	10,800	0.06%
2020/07/29	10	20.00	2	20.03	20.00	8	10,778	0.07%
2020/07/28	11.2	19.80	22	19.95	19.95	-10.8	10,876	-0.10%
2020/07/27	20	19.96	5	20.00	19.85	15	11,090	0.14%
2020/07/24	19	20.03	9	20.07	20.00	10	11,168	0.09%
2020/07/23	0	0.00	6	20.08	20.15	-6	11,310	-0.05%
2020/07/22	1	20.15	12	20.13	20.20	-11	11,440	-0.10%
2020/07/21	1	20.10	136.8	20.11	20.20	-135.8	11,520	-1.18%	大賣/鉅額交易
2020/07/20	5	20.05	2	20.08	20.05	3	11,536	0.03%
2020/07/17	0	0.00	84	20.10	20.10	-84	11,630	-0.72%
2020/07/16	0	0.00	30	20.10	20.05	-30	11,941	-0.25%
2020/07/15	6	20.02	0	0.00	20.20	6	11,980	0.05%
2020/07/14	2	20.00	101	20.10	20.05	-99	12,057	-0.82%	大賣/
2020/07/13	31	20.05	37.4	20.05	20.05	-6.4	12,172	-0.05%
2020/07/10	3.1	20.09	0	0.00	20.15	3.1	12,355	0.03%
2020/07/09	3.1	20.23	16	20.21	20.20	-12.9	12,516	-0.10%
2020/07/08	6.8	20.28	1	20.30	20.35	5.8	12,750	0.05%
2020/07/07	1.1	20.26	0.2	20.35	20.35	0.9	12,910	0.01%
2020/07/06	0	0.00	9	20.40	20.50	-9	12,931	-0.07%
2020/07/03	3.5	20.15	0	0.00	20.15	3.5	12,943	0.03%
2020/07/02	4	20.08	4	20.15	20.10	0	13,072	0.00%
2020/07/01	2	20.03	5.1	20.05	20.05	-3.1	13,325	-0.02%
2020/06/30	0	0.00	10	19.98	20.00	-10	13,492	-0.07%
2020/06/29	2.1	19.88	91	19.83	19.90	-88.9	13,603	-0.65%
2020/06/24	0	0.00	41	19.93	19.90	-41	13,766	-0.30%
2020/06/23	0.7	19.95	0	0.00	19.90	0.7	14,052	0.00%
2020/06/22	0	0.00	26	19.82	19.90	-26	14,208	-0.18%
2020/06/19	4	19.80	15	19.95	19.80	-11	14,771	-0.07%
2020/06/18	7	19.90	2	19.90	19.90	5	14,923	0.03%
2020/06/17	32	19.93	10	20.00	20.10	22	15,146	0.15%
2020/06/16	4	19.95	30	19.85	19.95	-26	15,907	-0.16%
2020/06/15	8	19.73	0	0.00	19.70	8	16,606	0.05%
2020/06/12	24	19.78	6	19.70	19.80	18	17,069	0.11%
2020/06/11	9	20.08	8	20.30	20.05	1	17,638	0.01%
2020/06/10	4	20.33	0	0.00	20.40	4	17,954	0.02%
2020/06/09	20	20.27	0	0.00	20.35	20	18,635	0.11%
2020/06/08	3	20.38	15.1	20.28	20.35	-12.1	19,268	-0.06%
2020/06/05	10	20.24	0	0.00	20.20	10	19,397	0.05%
2020/06/04	15	20.29	4	20.23	20.25	11	19,814	0.06%
2020/06/03	42	20.20	1	20.25	20.30	41	20,194	0.20%
2020/06/02	18.1	19.73	2	19.80	19.90	16.1	20,134	0.08%
2020/06/01	11	19.51	27	19.65	19.65	-16	20,134	-0.08%
2020/05/29	29	19.45	3	19.43	19.45	26	20,023	0.13%
2020/05/28	54	19.50	17	19.53	19.50	37	19,771	0.19%
2020/05/27	410	19.50	20	19.45	19.50	390	20,080	1.94%	大買/鉅額交易
2020/05/26	18	19.42	103	19.50	19.40	-85	20,220	-0.42%	大賣/
2020/05/25	32	19.15	2	19.15	19.20	30	20,268	0.15%
2020/05/22	7	19.20	0	0.00	19.10	7	20,435	0.03%
2020/05/21	2	19.40	6	19.43	19.40	-4	20,539	-0.02%
2020/05/20	4	19.30	4	19.31	19.40	0	20,653	0.00%
2020/05/19	1	19.25	6	19.30	19.30	-5	20,766	-0.02%
2020/05/18	6	19.00	15	19.10	19.00	-9	20,864	-0.04%
2020/05/15	7	19.02	3.1	19.05	19.00	3.9	20,810	0.02%
2020/05/14	7	19.09	0	0.00	19.05	7	20,703	0.03%
2020/05/13	43.2	19.24	7	19.21	19.20	36.2	20,668	0.18%
2020/05/12	20	19.18	16	19.20	19.15	4	20,684	0.02%
2020/05/11	10.1	19.45	24.2	19.49	19.35	-14.1	20,613	-0.07%
2020/05/08	13	19.05	0	0.00	19.05	13	20,489	0.06%
2020/05/07	11	18.98	0	0.00	18.95	11	20,559	0.05%
2020/05/06	16	19.00	0	0.00	18.95	16	20,609	0.08%
2020/05/05	1	19.05	2	19.15	19.05	-1	20,639	0.00%
2020/05/04	52	19.00	0	0.00	19.00	52	20,717	0.25%
2020/04/30	17	19.48	19	19.39	19.45	-2	20,655	-0.01%
2020/04/29	5	18.95	15.7	19.14	19.20	-10.7	20,648	-0.05%
2020/04/28	14	18.81	17.2	18.81	18.90	-3.2	20,607	-0.02%
2020/04/27	0	0.00	5.2	18.34	18.35	-5.2	21,054	-0.02%
2020/04/24	3.8	18.10	0	0.00	18.05	3.8	21,010	0.02%
2020/04/23	1	18.00	5	18.15	18.05	-4	20,911	-0.02%
2020/04/22	4	17.98	36	18.04	18.05	-32	20,838	-0.15%
2020/04/21	40	18.26	7	18.28	18.05	33	20,752	0.16%
2020/04/20	12	18.55	8	18.59	18.55	4	20,477	0.02%
2020/04/17	110	18.87	10	18.95	18.65	100	20,474	0.49%	大買/
2020/04/16	36	18.60	8	18.62	18.60	28	20,299	0.14%
2020/04/15	6	18.95	58	18.84	18.90	-52	20,134	-0.26%
2020/04/14	20.9	18.45	17.2	18.46	18.50	3.8	19,874	0.02%
2020/04/13	27.4	18.18	285.4	18.18	18.15	-258	19,681	-1.31%	大賣/鉅額交易
2020/04/10	3	18.52	11.2	18.46	18.70	-8.2	19,420	-0.04%
2020/04/09	1	18.30	27	18.29	18.35	-26	19,230	-0.14%
2020/04/08	1	18.15	21	18.16	18.30	-20	19,084	-0.10%
2020/04/07	23	18.15	12	18.24	18.10	11	18,940	0.06%
2020/04/06	12	17.65	1	17.95	17.95	11	18,833	0.06%
2020/04/01	8	17.85	3,899	17.81	17.80	-3,891	18,499	-21.03%	大賣/鉅額交易
2020/03/31	6.1	18.04	0	0.00	18.05	6.1	18,287	0.03%
2020/03/30	1	18.05	0	0.00	18.05	1	18,042	0.01%
2020/03/27	4	18.23	53	18.30	18.10	-49	17,787	-0.28%
2020/03/26	32	17.99	51	17.95	18.00	-19	17,500	-0.11%
2020/03/25	148	17.94	29	17.99	17.95	119	17,513	0.68%	大買/鉅額交易
2020/03/24	12.2	17.74	143	17.56	17.50	-130.8	16,969	-0.77%	大賣/鉅額交易
2020/03/23	242	17.13	0	0.00	17.00	242	16,761	1.44%	大買/鉅額交易
2020/03/20	65	17.21	14	17.08	17.65	51	16,517	0.31%
2020/03/19	39.1	16.35	22	16.69	16.15	17.1	15,734	0.11%
2020/03/18	36	17.49	70	17.63	17.50	-34	14,982	-0.23%
2020/03/17	31.2	17.98	59	18.00	17.85	-27.8	14,459	-0.19%
2020/03/16	37	18.96	3	18.88	18.75	34	13,625	0.25%
2020/03/13	64.2	19.23	41	18.78	19.55	23.2	13,086	0.18%
2020/03/12	38.2	20.06	20	20.00	20.00	18.2	12,287	0.15%
2020/03/11	24	20.83	19	20.89	20.75	5	11,610	0.04%
2020/03/10	52.1	20.66	22.4	20.87	20.90	29.7	11,333	0.26%
2020/03/09	256	21.07	5	21.18	21.05	251	10,878	2.31%	大買/鉅額交易
2020/03/06	10.4	21.44	2	21.48	21.40	8.4	10,379	0.08%
2020/03/05	2	21.65	0	0.00	21.65	2	10,227	0.02%
2020/03/04	7	21.47	0	0.00	21.50	7	10,210	0.07%
2020/03/03	11	21.45	29	21.46	21.45	-18	10,137	-0.18%
2020/03/02	25	21.30	1	21.25	21.25	24	10,019	0.24%
2020/02/27	87	21.55	3	21.53	21.55	84	10,055	0.84%
2020/02/26	21	21.59	100	21.55	21.55	-79	9,910	-0.80%
2020/02/25	106	21.60	6	21.64	21.65	100	9,729	1.03%	大買/
2020/02/24	240	21.73	11.2	21.71	21.70	228.8	9,605	2.38%	大買/鉅額交易
2020/02/21	22	21.95	4,700	21.97	21.90	-4,678	9,320	-50.19%	大賣/鉅額交易
2020/02/20	24	22.09	203	22.00	22.10	-179	9,135	-1.96%	大賣/鉅額交易
2020/02/19	2.2	22.02	5	22.00	22.15	-2.8	8,980	-0.03%
2020/02/18	4	21.86	0	0.00	21.90	4	8,824	0.05%
2020/02/17	1	21.75	6.3	21.81	21.85	-5.3	8,926	-0.06%
2020/02/14	9	21.80	1	21.80	21.85	8	8,987	0.09%
2020/02/13	0	0.00	0.4	21.90	21.85	-0.4	8,991	0.00%
2020/02/10	16	21.65	20	21.70	21.75	-4	9,110	-0.04%
2020/02/07	37	21.85	0	0.00	21.80	37	9,049	0.41%
2020/02/06	2	21.98	0	0.00	21.90	2	9,067	0.02%
2020/02/05	1	21.80	0	0.00	21.75	1	9,015	0.01%
2020/02/04	11	21.58	17	21.56	21.60	-6	8,980	-0.07%
2020/02/03	9	21.27	12	21.42	21.40	-3	9,020	-0.03%
2020/01/31	24.4	21.70	29	21.74	21.65	-4.6	8,818	-0.05%
2020/01/30	39	21.77	947	21.51	21.50	-908	8,640	-10.51%	大賣/鉅額交易
2020/01/20	0.2	22.50	18.7	22.45	22.45	-18.5	7,973	-0.23%
2020/01/17	1	22.25	8	22.25	22.30	-7	7,876	-0.09%
2020/01/16	4.9	22.18	5	22.15	22.20	-0.1	7,915	0.00%
2020/01/15	6	22.19	3	22.25	22.25	3	7,924	0.04%
2020/01/14	0.1	22.30	302	22.25	22.30	-301.9	7,920	-3.81%	大賣/鉅額交易
2020/01/13	0	0.00	2.1	22.15	22.20	-2.1	7,889	-0.03%
2020/01/09	0	0.00	1	21.80	21.90	-1	7,784	-0.01%
2020/01/08	186	21.90	0.2	21.90	21.80	185.8	7,815	2.38%	大買/鉅額交易
2020/01/07	1	21.90	1	22.00	22.00	0	7,773	0.00%
2020/01/06	5	21.91	0	0.00	21.90	5	7,792	0.06%
2020/01/02	6	21.95	0	0.00	22.00	6	7,861	0.08%
2019/12/31	11	22.05	0	0.00	22.00	11	7,849	0.14%
2019/12/30	0	0.00	224	22.10	22.10	-224	7,829	-2.86%	大賣/鉅額交易
2019/12/27	16	22.06	2.7	22.08	22.10	13.3	7,820	0.17%
2019/12/26	0	0.00	3.1	22.00	22.00	-3.1	7,860	-0.04%
2019/12/25	2	21.90	0.5	22.00	21.95	1.5	8,036	0.02%
2019/12/23	1	21.95	0	0.00	22.05	1	8,179	0.01%
2019/12/20	4	22.03	0	0.00	21.85	4	8,199	0.05%
2019/12/19	0.2	22.15	0	0.00	22.20	0.2	7,982	0.00%
2019/12/18	6	21.93	18	22.19	22.20	-12	7,992	-0.15%
2019/12/17	0.4	21.95	2	21.90	21.95	-1.7	8,077	-0.02%
2019/12/16	9	21.80	0.2	21.90	21.80	8.8	8,078	0.11%
2019/12/13	0.3	21.85	7	21.84	21.85	-6.7	8,162	-0.08%
2019/12/12	2	21.75	2	21.80	21.75	0	8,200	0.00%
2019/12/11	2	21.63	2.4	21.67	21.75	-0.4	8,213	0.00%
2019/12/10	3	21.65	4	21.70	21.65	-1	8,385	-0.01%
2019/12/09	10	21.65	1	21.65	21.75	9	8,565	0.11%
2019/12/06	16.8	21.66	35	21.61	21.60	-18.2	8,696	-0.21%
2019/12/05	1	21.70	0	0.00	21.70	1	8,719	0.01%
2019/12/04	1	21.60	0	0.00	21.75	1	8,783	0.01%
2019/12/02	2	21.65	0	0.00	21.70	2	8,940	0.02%
2019/11/29	4	21.78	7	21.81	21.70	-3	8,940	-0.03%
2019/11/28	17	21.88	3.1	21.85	21.90	13.9	8,922	0.16%
2019/11/27	2	21.95	2.2	21.95	21.95	-0.2	9,056	0.00%
2019/11/26	15.1	21.86	2	21.88	21.75	13.1	9,130	0.14%
2019/11/25	32	21.89	9	21.86	21.90	23	8,720	0.26%
2019/11/22	352	21.70	0	0.00	21.75	352	8,910	3.95%	大買/鉅額交易
2019/11/21	4.1	21.71	0	0.00	21.70	4.1	9,034	0.04%
2019/11/20	0	0.00	1	21.80	21.90	-1	8,972	-0.01%
2019/11/19	4	21.86	0	0.00	21.90	4	9,012	0.04%
2019/11/18	17	21.80	8	21.90	21.90	9	9,096	0.10%
2019/11/15	0.1	21.90	0	0.00	21.80	0.1	9,174	0.00%
2019/11/14	4	21.61	9	21.60	21.60	-5	9,331	-0.05%
2019/11/13	0	0.00	1	21.80	21.80	-1	9,501	-0.01%
2019/11/12	0.6	22.00	0	0.00	22.00	0.6	10,102	0.01%
2019/11/11	15	21.94	1.1	21.95	22.00	13.9	10,672	0.13%
2019/11/08	14.7	22.29	4	22.25	22.30	10.7	10,799	0.10%
2019/11/07	7.5	22.34	3.4	22.29	22.35	4.1	11,049	0.04%
2019/11/06	124	22.39	0	0.00	22.40	124	11,094	1.12%	大買/鉅額交易
2019/11/05	2	22.10	2	22.15	22.30	0	11,250	0.00%
2019/11/04	1.1	22.15	20	22.13	22.20	-18.9	11,384	-0.17%
2019/11/01	11	22.00	25.4	21.86	22.05	-14.4	11,523	-0.12%
2019/10/31	4	21.91	1	22.00	21.90	3	11,689	0.03%
2019/10/30	4	21.68	1.3	21.75	21.80	2.7	11,664	0.02%
2019/10/29	4	21.55	0.6	21.60	21.60	3.4	11,879	0.03%
2019/10/28	1	21.50	0	0.00	21.55	1	12,030	0.01%
2019/10/25	0	0.00	1	21.40	21.50	-1	12,094	-0.01%
2019/10/24	0	0.00	10	21.30	21.45	-10	12,163	-0.08%
2019/10/23	0.1	21.35	13	21.26	21.30	-12.9	12,290	-0.10%
2019/10/22	3	21.32	1.2	21.35	21.35	1.9	12,355	0.02%
2019/10/17	0	0.00	26.8	21.24	21.30	-26.8	12,495	-0.21%
2019/10/16	0	0.00	5	21.19	21.25	-5	12,497	-0.04%
2019/10/15	0	0.00	1.4	21.14	21.20	-1.4	12,529	-0.01%
2019/10/14	0	0.00	2	21.15	21.20	-2	12,570	-0.02%
2019/10/09	0.5	21.15	11	21.00	21.10	-10.5	12,596	-0.08%
2019/10/08	0.1	21.20	0	0.00	21.20	0.1	12,633	0.00%
2019/10/03	2	21.08	0	0.00	21.05	2	12,971	0.02%
2019/10/02	6	21.21	1.1	21.35	21.20	4.9	12,951	0.04%
2019/10/01	0.4	21.30	3.1	21.27	21.30	-2.7	12,897	-0.02%
2019/09/27	0	0.00	2	21.08	20.95	-2	12,776	-0.02%
2019/09/26	0	0.00	1	21.10	21.15	-1	12,765	-0.01%
2019/09/25	3	21.10	4	21.10	21.15	-1	12,843	-0.01%
2019/09/23	15	21.19	0	0.00	21.25	15	12,895	0.12%
2019/09/20	2.2	21.19	14.1	21.21	21.25	-11.9	12,970	-0.09%
2019/09/19	233	21.20	0	0.00	21.20	233	12,766	1.83%	大買/鉅額交易
2019/09/18	1	21.25	62	21.25	21.20	-61	12,728	-0.48%
2019/09/17	0.3	21.15	17.6	21.02	21.10	-17.3	12,648	-0.14%
2019/09/16	1	20.90	2	20.93	20.95	-1	12,747	-0.01%
2019/09/12	0.5	21.00	4.5	20.97	20.95	-4.1	12,772	-0.03%
2019/09/10	1	20.70	0	0.00	20.85	1	12,801	0.01%
2019/09/09	6	20.43	7	20.50	20.50	-1	12,754	-0.01%
2019/09/06	19.2	20.21	1	20.25	20.30	18.2	12,782	0.14%
2019/09/05	1.2	20.16	21	20.11	20.15	-19.8	12,841	-0.15%
2019/09/04	140	20.00	0	0.00	20.00	140	13,162	1.06%	大買/鉅額交易
2019/09/03	16	19.93	0	0.00	19.90	16	13,435	0.12%
2019/09/02	0	0.00	42	19.92	20.00	-42	13,540	-0.31%
2019/08/30	0.2	20.00	10	19.75	19.95	-9.8	13,619	-0.07%
2019/08/29	4.2	19.63	1	19.70	19.70	3.2	13,587	0.02%
2019/08/27	3	19.72	0	0.00	19.75	3	13,695	0.02%
2019/08/26	3	19.68	0	0.00	19.65	3	13,660	0.02%
2019/08/23	0.5	19.95	0	0.00	19.90	0.5	13,694	0.00%
2019/08/22	0	0.00	0.6	19.95	19.90	-0.6	13,762	0.00%
2019/08/21	5.4	19.83	3	19.90	19.85	2.4	14,122	0.02%
2019/08/20	1	19.95	0	0.00	19.95	1	14,070	0.01%
2019/08/19	8.5	19.89	4	19.90	19.95	4.5	14,005	0.03%
2019/08/16	565	19.78	17	19.56	19.85	548	13,875	3.95%	大買/鉅額交易
2019/08/15	26	19.64	9	19.69	19.65	17	13,621	0.12%
2019/08/14	69.1	21.44	6.4	21.37	21.50	62.6	13,136	0.48%
2019/08/13	38	21.35	4.3	21.39	21.20	33.7	12,625	0.27%
2019/08/12	4	21.39	21	21.40	21.40	-17	12,379	-0.14%
2019/08/08	2	21.28	1	21.25	21.35	1	12,229	0.01%
2019/08/07	25.1	21.29	1	21.25	21.25	24.1	12,227	0.20%
2019/08/06	6	21.08	0	0.00	21.20	6	12,198	0.05%
2019/08/05	24	21.30	4	21.28	21.30	20	12,044	0.17%
2019/08/02	31	21.31	1	21.40	21.35	30	11,943	0.25%
2019/08/01	34	21.71	2	21.75	21.60	32	11,832	0.27%
2019/07/31	205	21.85	0	0.00	21.95	205	11,746	1.75%	大買/鉅額交易
2019/07/30	14	21.86	15	21.91	21.85	-1	11,457	-0.01%
2019/07/29	2	21.65	0	0.00	21.70	2	11,429	0.02%
2019/07/26	3	21.70	132	21.70	21.70	-129	11,397	-1.13%	大賣/鉅額交易
2019/07/25	1	21.45	17	21.69	21.70	-16	11,489	-0.14%
2019/07/23	1	21.45	0	0.00	21.40	1	11,654	0.01%
2019/07/22	13	21.31	1	21.35	21.40	12	11,606	0.10%
2019/07/19	1	21.30	0	0.00	21.35	1	11,637	0.01%
2019/07/18	0	0.00	20	21.30	21.30	-20	11,666	-0.17%
2019/07/17	3	21.15	14	21.30	21.30	-11	11,652	-0.09%
2019/07/16	2.1	21.18	35	21.15	21.20	-32.9	11,570	-0.28%
2019/07/15	0	0.00	1	21.10	21.20	-1	11,519	-0.01%
2019/07/12	15	21.20	2	21.25	21.20	13	11,468	0.11%
2019/07/11	2	21.15	351	21.20	21.20	-349	11,363	-3.07%	大賣/鉅額交易
2019/07/10	0	0.00	10.8	20.97	21.00	-10.8	11,190	-0.10%
2019/07/09	12	20.83	3	20.85	20.85	9	11,054	0.08%
2019/07/08	0.1	20.95	0	0.00	20.90	0.1	11,069	0.00%
2019/07/05	1	20.85	0	0.00	20.90	1	11,100	0.01%
2019/07/04	3	20.80	1	20.80	20.90	2	11,132	0.02%
2019/07/03	3	20.70	3	20.70	20.80	0	11,133	0.00%
2019/07/02	0	0.00	5.2	20.74	20.80	-5.2	11,116	-0.05%
2019/07/01	16	20.89	0	0.00	20.75	16	11,019	0.15%
2019/06/28	1	20.95	0	0.00	20.85	1	10,919	0.01%
2019/06/27	0	0.00	1	21.00	21.00	-1	10,963	-0.01%
2019/06/26	13.6	20.88	0	0.00	20.80	13.6	10,968	0.12%
2019/06/25	3	20.90	501	20.95	20.95	-498	10,949	-4.55%	大賣/鉅額交易
2019/06/24	0	0.00	10.8	20.81	20.95	-10.8	10,948	-0.10%
2019/06/21	4	20.83	1	20.80	20.75	3	10,882	0.03%
2019/06/20	4	20.91	2	20.90	20.90	2	10,707	0.02%
2019/06/19	0	0.00	45	20.75	21.00	-45	10,603	-0.42%
2019/06/18	0.1	20.70	469	20.60	20.65	-468.9	10,345	-4.53%	大賣/鉅額交易
2019/06/17	0.2	20.70	88	20.65	20.65	-87.8	10,326	-0.85%
2019/06/14	5	20.48	0	0.00	20.50	5	10,293	0.05%
2019/06/13	2	20.33	1,402.1	20.38	20.45	-1,400.1	10,214	-13.71%	大賣/鉅額交易
2019/06/12	41	20.31	75	20.38	20.45	-34	10,194	-0.33%
2019/06/11	114.2	21.09	357	21.24	20.80	-242.8	9,793	-2.48%	大買/大賣/鉅額交易
2019/06/10	15.4	21.43	3.5	21.40	21.40	11.9	9,409	0.13%
2019/06/06	0	0.00	0.7	21.25	21.30	-0.7	9,389	-0.01%
2019/06/05	6	21.00	0	0.00	21.10	6	9,333	0.06%
2019/06/04	2	20.98	0	0.00	21.00	2	9,266	0.02%
2019/06/03	30	20.81	33	20.96	21.00	-3	9,202	-0.03%
2019/05/31	16	20.89	91.1	20.85	20.95	-75.1	9,113	-0.82%
2019/05/30	0	0.00	76	20.67	20.75	-76	8,921	-0.85%
2019/05/29	1	20.45	20	20.50	20.50	-19	8,907	-0.21%
2019/05/28	1	20.30	50	20.55	20.55	-49	8,985	-0.55%
2019/05/24	1	20.25	120.4	20.25	20.30	-119.4	8,653	-1.38%	大賣/鉅額交易
2019/05/23	52	20.20	0	0.00	20.25	52	8,681	0.60%
2019/05/22	2	20.25	0	0.00	20.30	2	8,674	0.02%
2019/05/21	10	20.20	158	20.24	20.40	-148	8,763	-1.69%	大賣/鉅額交易
2019/05/20	0	0.00	0.1	20.05	20.05	-0.1	8,592	0.00%
2019/05/17	61	20.02	1,414	19.97	19.90	-1,353	8,520	-15.88%	大賣/鉅額交易
2019/05/16	7	19.95	0	0.00	19.90	7	8,501	0.08%
2019/05/15	4	20.05	4	20.01	20.00	0	8,434	0.00%
2019/05/14	7	19.97	9.1	19.94	19.95	-2.1	8,454	-0.03%
2019/05/13	0	0.00	2	20.05	20.05	-2	8,375	-0.02%
2019/05/10	3	20.10	5.2	20.08	20.10	-2.2	8,407	-0.03%
2019/05/09	1	20.00	2	20.10	20.05	-1	8,385	-0.01%
2019/05/08	1.6	20.11	3	20.05	20.20	-1.4	8,300	-0.02%
2019/05/07	40	20.13	1.9	20.10	20.10	38.1	8,221	0.46%
2019/05/06	295	20.00	21	20.00	20.00	274	8,299	3.30%	大買/鉅額交易
2019/05/03	2	20.15	4	20.16	20.20	-2	8,142	-0.02%
2019/05/02	54	20.26	1	20.20	20.25	53	8,057	0.66%
2019/04/30	78	20.13	21.4	20.13	20.20	56.6	7,910	0.72%
2019/04/29	38	19.82	0	0.00	19.90	38	7,609	0.50%
2019/04/26	16	19.64	3	19.63	19.70	13	7,604	0.17%
2019/04/25	5.1	19.65	0	0.00	19.70	5.1	7,579	0.07%
2019/04/24	63.7	19.52	2	19.53	19.60	61.7	7,527	0.82%
2019/04/23	0	0.00	1	19.30	19.40	-1	7,526	-0.01%
2019/04/22	4	19.30	2	19.35	19.35	2	7,517	0.03%
2019/04/19	90	19.26	4	19.20	19.30	86	7,575	1.14%
2019/04/18	1	19.20	19	19.11	19.20	-18	7,597	-0.24%
2019/04/17	1.7	19.20	1	19.20	19.25	0.7	7,701	0.01%
2019/04/16	0	0.00	2	19.25	19.20	-2	7,712	-0.03%
2019/04/15	2	19.30	0.6	19.30	19.30	1.4	7,796	0.02%
2019/04/12	0	19.25	1	19.25	19.25	-1	7,775	-0.01%
2019/04/11	22	19.18	0.4	19.20	19.20	21.6	7,745	0.28%
2019/04/10	2	19.25	3	19.30	19.30	-1	7,714	-0.01%
2019/04/09	12	19.20	57.3	19.20	19.25	-45.3	7,695	-0.59%
2019/04/03	3	19.20	0	0.00	19.20	3	7,702	0.04%
2019/04/02	4	19.25	1	19.25	19.25	3	7,731	0.04%
2019/04/01	1	19.35	781.3	19.25	19.25	-780.3	7,772	-10.04%	大賣/鉅額交易
2019/03/29	0	19.30	3	19.17	19.40	-3	7,667	-0.04%
2019/03/28	1	19.05	1	19.05	19.05	0	7,613	0.00%
2019/03/27	1.2	19.19	6	19.20	19.15	-4.8	7,663	-0.06%
2019/03/26	10	19.15	1	19.20	19.20	9	7,785	0.12%
2019/03/22	48	19.31	14	19.25	19.25	34	7,883	0.43%
2019/03/21	11	19.35	0	0.00	19.35	11	7,913	0.14%
2019/03/20	17.6	19.23	91.9	19.20	19.30	-74.3	7,963	-0.93%
2019/03/19	21	19.13	6	19.24	19.20	15	7,904	0.19%
2019/03/18	0	19.10	1	19.05	19.10	-1	7,873	-0.01%
2019/03/15	1	19.00	0	0.00	19.00	1	7,920	0.01%
2019/03/14	18	18.97	1	18.95	18.95	17	7,832	0.22%
2019/03/13	1	18.85	0	0.00	18.95	1	7,925	0.01%
2019/03/12	66	18.90	1	18.85	18.90	65	7,962	0.82%
2019/03/11	1	18.85	43.2	18.85	18.75	-42.2	7,961	-0.53%
2019/03/08	3	18.70	0	0.00	18.75	3	7,958	0.04%
2019/03/07	1	18.80	0	0.00	18.80	1	8,163	0.01%
2019/03/06	1.3	18.82	0.2	18.90	18.90	1.1	8,165	0.01%
2019/03/05	3	18.77	1	18.80	18.85	2	8,175	0.02%
2019/03/04	1	18.80	1	18.90	18.85	0	8,200	0.00%
2019/02/27	0	0.00	9	18.87	18.90	-9	8,112	-0.11%
2019/02/26	1	18.70	0	0.00	18.70	1	7,957	0.01%
2019/02/25	0	0.00	2	18.70	18.70	-2	7,871	-0.03%
2019/02/21	0	0.00	8.2	18.58	18.60	-8.2	7,828	-0.10%
2019/02/20	2	18.50	5	18.53	18.55	-3	7,842	-0.04%
2019/02/19	4	18.45	0.2	18.50	18.45	3.8	7,774	0.05%
2019/02/18	1	18.45	0	0.00	18.45	1	7,771	0.01%
2019/02/15	0	0.00	3.2	18.37	18.30	-3.2	7,738	-0.04%
2019/02/14	11.1	18.45	75.7	18.40	18.40	-64.6	7,675	-0.84%
2019/02/13	12	18.45	0.1	18.45	18.40	11.9	7,614	0.16%
2019/02/12	1	18.50	37	18.50	18.50	-36	7,519	-0.48%
2019/02/11	11	18.52	14.2	18.50	18.45	-3.2	7,493	-0.04%
2019/01/30	5	18.40	14	18.40	18.45	-9	7,463	-0.12%
2019/01/29	0.3	18.40	0.2	18.40	18.40	0.1	7,361	0.00%
2019/01/28	0.3	18.40	10.2	18.40	18.45	-9.9	7,326	-0.14%
2019/01/25	2.1	18.40	7	18.40	18.45	-4.9	7,334	-0.07%
2019/01/24	1	18.25	0	0.00	18.30	1	7,206	0.01%
2019/01/23	0	0.00	1.3	18.20	18.25	-1.3	7,352	-0.02%
2019/01/22	0	0.00	3	18.15	18.20	-3	7,402	-0.04%
2019/01/21	6	18.25	0	0.00	18.20	6	7,363	0.08%
2019/01/14	0.6	18.00	15	17.93	18.00	-14.5	7,440	-0.19%
2019/01/10	1	17.95	2.3	17.95	17.95	-1.3	7,570	-0.02%
2019/01/09	0	0.00	5.7	17.93	17.95	-5.7	7,629	-0.08%
2019/01/08	1	17.60	0	0.00	17.70	1	7,618	0.01%
2019/01/07	3	17.63	10	17.55	17.80	-7	7,729	-0.09%
2019/01/04	1.1	17.45	0	0.00	17.40	1.1	7,848	0.01%
2018/12/27	6	17.35	0	0.00	17.40	6	8,629	0.07%
2018/12/26	2.2	17.30	0	0.00	17.30	2.2	8,684	0.03%
2018/12/25	11	17.35	0	0.00	17.35	11	8,679	0.13%
2018/12/24	1	17.40	0	0.00	17.55	1	8,713	0.01%
2018/12/22	0	0.00	1	17.45	17.45	-1	8,691	-0.01%
2018/12/21	1	17.45	0	0.00	17.40	1	8,760	0.01%
2018/12/20	1	17.45	0	0.00	17.55	1	8,755	0.01%
2018/12/19	2	17.45	7	17.52	17.60	-5	8,709	-0.06%
2018/12/18	0.5	17.50	8	17.43	17.45	-7.5	8,639	-0.09%
2018/12/17	5	17.55	0	0.00	17.55	5	8,761	0.06%
2018/12/14	1.2	17.52	0	0.00	17.55	1.2	8,798	0.01%
2018/12/13	1	17.55	1.7	17.60	17.60	-0.7	8,807	-0.01%
2018/12/11	2	17.55	0	0.00	17.60	2	8,802	0.02%
2018/12/10	5	17.53	1	17.55	17.60	4	8,851	0.05%
2018/12/07	20	17.68	0	0.00	17.70	20	8,813	0.23%
2018/12/06	1	17.65	0	0.00	17.70	1	8,826	0.01%
2018/12/05	4	17.78	4	17.79	17.75	0	8,714	0.00%
2018/12/04	1	17.70	200	17.75	17.85	-199	8,735	-2.28%	大賣/鉅額交易
2018/11/30	3.7	17.62	21.1	17.65	17.55	-17.4	8,695	-0.20%
2018/11/29	2	17.60	489	17.61	17.65	-487	8,555	-5.69%	大賣/鉅額交易
2018/11/28	1	17.60	0	0.00	17.70	1	8,504	0.01%
2018/11/27	2.2	17.61	0	0.00	17.65	2.2	8,453	0.03%
2018/11/26	0	0.00	5	17.65	17.70	-5	8,501	-0.06%
2018/11/23	13	17.65	10	17.60	17.60	3	8,495	0.04%
2018/11/22	0	0.00	10	17.65	17.65	-10	8,528	-0.12%
2018/11/21	1	17.60	67.4	17.64	17.65	-66.4	8,561	-0.78%
2018/11/20	100	17.72	0.3	17.70	17.70	99.7	8,561	1.17%
2018/11/16	20	17.78	1.2	17.80	17.80	18.8	8,575	0.22%
2018/11/14	2	17.60	7.3	17.62	17.70	-5.3	8,715	-0.06%
2018/11/09	3	17.62	0	0.00	17.70	3	9,383	0.03%
2018/11/08	2	17.68	2.1	17.60	17.70	-0.1	9,848	0.00%
2018/11/07	22	17.60	0	0.00	17.65	22	9,919	0.22%
2018/11/06	1	17.50	3	17.53	17.55	-2	10,113	-0.02%
2018/11/02	240	17.42	0.1	17.50	17.50	239.9	10,551	2.27%	大買/鉅額交易
2018/11/01	4	17.30	1	17.30	17.40	3	10,719	0.03%
2018/10/31	5	17.35	0	0.00	17.45	5	10,817	0.05%
2018/10/30	1	17.25	0	0.00	17.35	1	10,711	0.01%
2018/10/26	1	17.20	0	0.00	17.25	1	10,803	0.01%
2018/10/25	112.2	17.19	47	17.06	17.25	65.2	10,853	0.60%	大買/
2018/10/24	2.4	17.23	2	17.35	17.30	0.4	11,042	0.00%
2018/10/23	3	17.37	44	17.34	17.30	-41	11,101	-0.37%
2018/10/22	1	17.45	0	0.00	17.50	1	11,146	0.01%
2018/10/19	2.2	17.46	0	0.00	17.55	2.2	11,180	0.02%
2018/10/18	2	17.45	2	17.45	17.50	0	11,035	0.00%
2018/10/17	4	17.45	8	17.50	17.50	-4	11,046	-0.04%
2018/10/16	1	17.40	0.8	17.60	17.50	0.2	10,974	0.00%
2018/10/15	13	17.53	10	17.48	17.45	3	10,855	0.03%
2018/10/12	206	17.45	0	0.00	17.75	206	10,710	1.92%	大買/鉅額交易
2018/10/11	39	17.62	74	17.67	17.50	-35	10,559	-0.33%
2018/10/09	29	18.06	0.1	18.15	18.10	28.9	9,993	0.29%
2018/10/08	50	18.05	8.4	18.05	18.05	41.6	9,952	0.42%
2018/10/05	3.6	18.04	10	18.00	18.00	-6.4	9,914	-0.06%
2018/10/04	1.2	18.21	50	18.25	18.15	-48.8	9,755	-0.50%
2018/10/03	12	18.35	1	18.35	18.40	11	9,623	0.11%
2018/10/02	1	18.35	2	18.40	18.35	-1	9,619	-0.01%
2018/10/01	55	18.50	2.6	18.51	18.55	52.4	9,520	0.55%
2018/09/28	5	18.50	0	0.00	18.50	5	9,562	0.05%
2018/09/26	0	0.00	64.2	18.41	18.45	-64.2	9,434	-0.68%
2018/09/25	5	18.45	33.4	18.44	18.45	-28.4	9,466	-0.30%
2018/09/21	61	18.33	2	18.38	18.50	59	9,403	0.63%
2018/09/20	50.1	18.25	19	18.30	18.30	31.1	9,211	0.34%
2018/09/19	0	0.00	20.1	18.13	18.15	-20.1	9,210	-0.22%
2018/09/18	1	17.95	11.5	18.01	18.05	-10.5	9,231	-0.11%
2018/09/17	17.3	17.99	12.5	17.95	17.95	4.7	9,237	0.05%
2018/09/14	12.1	17.97	2.5	18.04	18.00	9.5	9,266	0.10%
2018/09/13	0	0.00	4.1	17.95	18.00	-4.1	9,298	-0.04%
2018/09/12	6	17.82	0	0.00	17.95	6	9,314	0.06%
2018/09/11	4	17.80	3	17.80	17.85	1	9,380	0.01%
2018/09/10	14	17.79	3	17.82	17.85	11	9,572	0.11%
2018/09/07	8	17.71	31	17.70	17.85	-23	9,789	-0.23%
2018/09/06	5	17.75	12	17.80	17.75	-7	9,844	-0.07%
2018/09/05	304	17.90	0	0.00	17.80	304	9,826	3.09%	大買/鉅額交易
2018/09/04	0	0.00	1	17.90	18.00	-1	9,801	-0.01%
2018/09/03	3	17.95	0	0.00	17.95	3	9,912	0.03%
2018/08/31	3	17.90	6	17.95	18.00	-3	9,980	-0.03%
2018/08/30	1	17.90	3	17.90	17.95	-2	10,074	-0.02%
2018/08/29	0	0.00	20	17.95	18.00	-20	10,095	-0.20%
2018/08/28	0	0.00	37	17.89	17.90	-37	10,117	-0.37%
2018/08/27	2	17.83	0	0.00	17.80	2	10,144	0.02%
2018/08/24	5	17.85	0	0.00	17.85	5	10,181	0.05%
2018/08/23	14	17.95	8	17.95	17.95	6	10,610	0.06%
2018/08/22	11	17.95	2.2	17.98	18.00	8.8	10,759	0.08%
2018/08/21	10	17.83	0	0.00	17.90	10	10,681	0.09%
2018/08/20	1	17.70	21	17.75	17.75	-20	10,650	-0.19%
2018/08/17	13	17.54	0	0.00	17.55	13	10,577	0.12%
2018/08/16	40	17.38	9	17.45	17.45	31	10,537	0.29%
2018/08/15	97	18.61	10	18.65	18.65	87	10,139	0.86%
2018/08/14	14.5	18.61	1	18.55	18.70	13.5	9,689	0.14%
2018/08/13	8	18.75	0	0.00	18.55	8	9,543	0.08%
2018/08/10	6	18.67	9	18.74	18.75	-3	9,299	-0.03%
2018/08/09	1	18.50	11.3	18.45	18.50	-10.3	9,002	-0.11%
2018/08/08	7	18.37	302.6	18.35	18.40	-295.6	8,856	-3.34%	大賣/鉅額交易
2018/08/07	31	18.26	410	18.25	18.25	-379	8,738	-4.34%	大賣/鉅額交易
2018/08/06	23	18.28	1	18.30	18.25	22	8,609	0.26%
2018/08/03	5.5	18.21	0	0.00	18.25	5.5	8,547	0.06%
2018/08/02	13	18.26	0	0.00	18.25	13	8,494	0.15%
2018/08/01	1	18.30	0	0.00	18.35	1	8,438	0.01%
2018/07/31	8	18.16	1	18.20	18.35	7	8,385	0.08%
2018/07/30	59	18.07	0	0.00	18.10	59	8,112	0.73%
2018/07/27	6	17.93	11	17.95	18.00	-5	7,968	-0.06%
2018/07/26	4.4	18.00	0	0.00	18.00	4.4	7,897	0.06%
2018/07/25	43	17.90	0	0.00	17.90	43	7,903	0.54%
2018/07/24	8	17.95	0	0.00	17.95	8	7,899	0.10%
2018/07/23	1	17.95	3.3	17.90	17.95	-2.3	7,938	-0.03%
2018/07/19	1	17.85	0	0.00	17.85	1	7,993	0.01%
2018/07/18	4	17.80	0	0.00	17.80	4	8,029	0.05%
2018/07/17	20	17.75	0	0.00	17.80	20	8,014	0.25%
2018/07/16	0	0.00	10	17.80	17.70	-10	8,056	-0.12%
2018/07/13	1	17.75	0	0.00	17.80	1	8,103	0.01%
2018/07/12	10	17.70	0	0.00	17.75	10	8,122	0.12%
2018/07/11	11	17.60	8.6	17.61	17.60	2.4	8,165	0.03%
2018/07/10	1	17.65	0	0.00	17.70	1	8,159	0.01%
2018/07/09	10	17.70	9.5	17.64	17.60	0.5	8,174	0.01%
2018/07/06	13	17.55	0	0.00	17.55	13	8,193	0.16%
2018/07/05	2	17.55	2	17.55	17.60	0	8,171	0.00%
2018/07/04	1	17.60	0	0.00	17.60	1	8,233	0.01%
2018/07/03	5	17.50	0	0.00	17.50	5	8,303	0.06%
2018/07/02	15	17.68	0	0.00	17.60	15	8,247	0.18%
2018/06/28	15	17.51	0	0.00	17.50	15	8,117	0.18%
2018/06/26	10	17.60	0	0.00	17.55	10	7,998	0.13%
2018/06/25	17	17.64	0	0.00	17.60	17	7,908	0.21%
2018/06/22	21.4	17.60	0	0.00	17.55	21.4	7,893	0.27%
2018/06/20	1.4	17.71	6.6	17.67	17.65	-5.2	7,829	-0.07%
2018/06/19	32.1	17.70	0	0.00	17.60	32.1	7,755	0.41%
2018/06/15	1	17.80	0	0.00	17.85	1	7,568	0.01%
2018/06/14	2.6	17.88	0	0.00	17.80	2.6	7,344	0.04%
2018/06/13	10	18.00	0	0.00	18.05	10	7,274	0.14%
2018/06/12	40	17.98	5	18.00	18.05	35	7,514	0.47%
2018/06/07	14	18.02	8.2	18.03	18.10	5.9	7,460	0.08%
2018/06/06	0	0.00	1	17.90	17.95	-1	7,347	-0.01%
2018/06/05	10	17.85	0.2	17.95	17.95	9.8	7,344	0.13%
2018/06/01	1	17.80	1	17.75	17.80	0	7,288	0.00%
2018/05/31	1	17.70	12	17.66	17.90	-11	7,237	-0.15%
2018/05/30	1	17.70	0	0.00	17.65	1	6,865	0.01%
2018/05/28	1	17.80	2	17.80	17.85	-1	6,772	-0.01%
2018/05/25	20	17.75	0	0.00	17.75	20	6,837	0.29%
2018/05/22	0.6	17.80	40	17.85	17.80	-39.4	6,857	-0.58%
2018/05/21	0	0.00	0.4	17.90	17.90	-0.4	6,942	-0.01%
2018/05/18	5	17.85	1	17.85	17.80	4	7,018	0.06%
2018/05/17	5	17.90	0	0.00	17.90	5	7,132	0.07%
2018/05/15	0.9	17.95	2	17.95	18.00	-1.2	7,410	-0.02%
2018/05/14	0	0.00	1	17.90	17.90	-1	7,812	-0.01%
2018/05/11	5	17.85	21	17.86	17.85	-16	8,016	-0.20%
2018/05/09	0	0.00	22	17.78	17.75	-22	8,278	-0.27%
2018/05/07	0	17.80	0	0.00	17.75	0	8,590	0.00%
2018/05/04	2	17.80	52.9	17.80	17.80	-50.9	8,630	-0.59%
2018/05/02	10	17.95	3	17.98	18.00	7	8,694	0.08%
2018/04/27	5.3	17.80	0	0.00	17.85	5.3	8,665	0.06%
2018/04/25	0	0.00	5	17.75	17.80	-5	8,686	-0.06%
2018/04/24	1	17.75	0	0.00	17.75	1	8,746	0.01%
2018/04/23	0	0.00	1	17.85	17.80	-1	8,847	-0.01%
2018/04/20	5	17.80	10	17.79	17.75	-5	8,867	-0.06%
2018/04/19	3	17.80	0	0.00	17.85	3	8,890	0.03%
2018/04/18	0	17.75	50.5	17.70	17.75	-50.5	8,876	-0.57%
2018/04/16	1.5	17.75	0	0.00	17.75	1.5	8,924	0.02%
2018/04/13	4	17.80	0	0.00	17.80	4	9,015	0.04%
2018/04/12	1	17.75	0	0.00	17.80	1	9,163	0.01%
2018/04/11	0	0.00	1	17.70	17.75	-1	9,331	-0.01%
2018/04/10	10	17.70	0	0.00	17.80	10	9,366	0.11%
2018/04/09	1	17.60	1.3	17.65	17.65	-0.3	9,334	0.00%
2018/04/03	10	17.50	0	0.00	17.50	10	9,303	0.11%
2018/04/02	2	17.55	0	0.00	17.55	2	9,337	0.02%
2018/03/31	0	17.60	0	0.00	17.60	0	9,408	0.00%
2018/03/30	0	17.60	3	17.55	17.60	-3	9,444	-0.03%
2018/03/29	0.2	17.55	1	17.55	17.50	-0.8	9,405	-0.01%
2018/03/26	2	17.40	0	0.00	17.45	2	9,332	0.02%
2018/03/23	1	17.45	0	0.00	17.45	1	9,329	0.01%
2018/03/22	0	0.00	13	17.60	17.60	-13	9,279	-0.14%
2018/03/21	0	0.00	22	17.55	17.60	-22	9,264	-0.24%
2018/03/19	0	0.00	2	17.58	17.60	-2	9,332	-0.02%
2018/03/16	10	17.45	6.2	17.50	17.60	3.8	9,311	0.04%
2018/03/14	1	17.45	0	0.00	17.45	1	9,037	0.01%
2018/03/13	1.1	17.40	0	0.00	17.45	1.1	9,082	0.01%
2018/03/12	1.5	17.32	9.2	17.30	17.35	-7.7	8,968	-0.09%
2018/03/09	0	0.00	0.2	17.25	17.25	-0.2	8,979	0.00%
2018/03/08	0	0.00	13	17.13	17.15	-13	9,006	-0.14%
2018/03/07	12	17.06	0	0.00	17.10	12	9,156	0.13%
2018/03/06	1	17.10	0	0.00	17.10	1	9,200	0.01%
2018/03/02	9	17.05	0	0.00	17.00	9	9,392	0.10%
2018/03/01	0	0.00	0.3	17.20	17.10	-0.3	9,351	0.00%
2018/02/27	0	0.00	11.4	17.20	17.20	-11.4	9,260	-0.12%
2018/02/26	0	0.00	13.7	17.10	17.15	-13.7	9,153	-0.15%
2018/02/23	1	16.90	1	17.00	17.05	0	9,122	0.00%
2018/02/21	0	0.00	23.2	16.86	16.95	-23.2	9,319	-0.25%
2018/02/12	17	16.70	0	0.00	16.75	17	9,226	0.18%
2018/02/09	3	16.62	1.1	16.71	16.65	1.9	9,147	0.02%
2018/02/08	0	0.00	3	16.95	16.80	-3	9,019	-0.03%
2018/02/07	6	16.83	0	0.00	16.90	6	8,990	0.07%
2018/02/06	33.5	16.69	22	16.75	16.60	11.5	8,789	0.13%
2018/02/05	10	17.13	7	17.11	17.10	3	8,392	0.04%
2018/02/01	15	17.35	4	17.35	17.40	11	8,124	0.14%
2018/01/31	0	0.00	21	17.20	17.40	-21	8,104	-0.26%
2018/01/30	0	0.00	0.2	17.30	17.30	-0.2	7,826	0.00%
2018/01/29	5	17.35	3	17.40	17.40	2	7,743	0.03%
2018/01/26	0	0.00	11.1	17.35	17.35	-11.1	7,665	-0.14%
2018/01/25	1,000	17.36	13	17.35	17.40	987	7,627	12.94%	大買/鉅額交易
2018/01/24	7	17.23	2	17.25	17.25	5	7,529	0.07%
2018/01/23	0.7	17.35	0.5	17.35	17.40	0.1	7,525	0.00%
2018/01/22	12	17.31	1,252	17.30	17.40	-1,240	7,520	-16.49%	大賣/鉅額交易
2018/01/19	1	17.45	6	17.45	17.45	-5	7,476	-0.07%
2018/01/18	0	0.00	17	17.46	17.50	-17	7,445	-0.23%
2018/01/17	2	17.35	4	17.46	17.50	-2	7,373	-0.03%
2018/01/16	5	17.40	12	17.39	17.40	-7	7,316	-0.10%
2018/01/15	8	17.29	3	17.33	17.35	5	7,314	0.07%
2018/01/11	0	0.00	2	17.25	17.25	-2	7,314	-0.03%
2018/01/10	0	0.00	1.5	17.25	17.30	-1.5	7,440	-0.02%
2018/01/09	0	0.00	15	17.23	17.30	-15	7,418	-0.20%
2018/01/08	10	17.30	24.2	17.26	17.30	-14.2	7,430	-0.19%
2018/01/05	0	0.00	2.1	17.10	17.15	-2.1	7,285	-0.03%
2018/01/02	0	0.00	30	16.75	16.85	-30	7,223	-0.42%