華南金 (2880)-元富-城東券商分點個股進出

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
22.95
漲跌
▲0.20
漲幅
+0.88%
成交量
9,895張
產業
上市金融類股
1539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－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/04/23	0	0.00	207.8	22.87	22.95	-207.8	10,765	-1.93%	大賣/鉅額交易
2024/04/22	2.1	22.66	3.1	22.60	22.75	-0.9	10,871	-0.01%
2024/04/19	3	22.38	2	22.28	22.20	1	10,767	0.01%
2024/04/18	1	22.65	1	22.65	22.65	0	10,495	0.00%
2024/04/17	8	22.39	0	0.00	22.45	8	10,422	0.08%
2024/04/16	6.6	22.67	2	22.68	22.40	4.6	10,148	0.05%
2024/04/15	2	22.97	80.1	22.95	22.95	-78	9,885	-0.79%
2024/04/12	4.1	22.90	180	22.90	23.00	-175.9	9,824	-1.79%	大賣/鉅額交易
2024/04/11	16.1	23.20	2	23.15	23.20	14.1	9,588	0.15%
2024/04/10	50	23.21	3.4	23.16	23.15	46.6	9,512	0.49%
2024/04/09	20.1	23.10	3	23.15	23.20	17.1	9,512	0.18%
2024/04/03	0.1	23.05	1	22.90	22.85	-0.9	9,417	-0.01%
2024/04/02	0	23.20	10	23.10	23.20	-10	9,368	-0.11%
2024/04/01	0.2	23.15	0.3	23.20	23.20	-0.1	9,412	0.00%
2024/03/29	5	22.90	2	23.23	23.15	3	9,418	0.03%
2024/03/27	0	0.00	7.7	23.00	23.00	-7.7	9,025	-0.08%
2024/03/26	0.7	22.90	42	23.00	23.05	-41.3	9,034	-0.46%
2024/03/25	0	0.00	21	22.85	22.90	-21	8,974	-0.23%
2024/03/22	30	23.00	11	23.05	22.95	19	8,953	0.21%
2024/03/21	35	22.86	14	22.95	23.00	21	8,805	0.24%
2024/03/20	21.1	22.59	2	22.60	22.55	19.1	8,693	0.22%
2024/03/18	0	0.00	21.1	22.96	22.95	-21.1	8,441	-0.25%
2024/03/15	25	22.86	35.4	22.80	23.00	-10.4	8,256	-0.13%
2024/03/14	5	22.60	30.9	22.65	22.80	-25.9	7,861	-0.33%
2024/03/13	13	22.04	4	22.09	22.15	9	7,452	0.12%
2024/03/12	1	22.00	7	22.00	22.05	-6	7,346	-0.08%
2024/03/11	2.1	22.09	0	0.00	22.00	2.1	7,352	0.03%
2024/03/08	0.1	21.85	1.1	21.95	22.00	-1	7,333	-0.01%
2024/03/07	1.1	21.80	3	21.77	21.85	-1.9	7,168	-0.03%
2024/03/06	0	0.00	0.1	21.80	21.80	-0.1	7,130	0.00%
2024/03/05	5	21.73	0	0.00	21.70	5	7,926	0.06%
2024/03/04	5	21.76	1	21.75	21.75	4	7,954	0.05%
2024/03/01	2.2	21.87	1.4	21.90	21.85	0.8	8,074	0.01%
2024/02/29	1.1	21.94	1.3	21.90	22.00	-0.3	8,180	0.00%
2024/02/27	10.7	21.65	17	21.71	21.85	-6.3	8,013	-0.08%
2024/02/26	3.9	21.64	0	0.00	21.60	3.9	7,956	0.05%
2024/02/22	1	21.80	6	21.80	21.70	-5	8,148	-0.06%
2024/02/21	0.1	21.80	0	0.00	21.80	0.1	8,156	0.00%
2024/02/20	1.1	21.81	3	21.85	21.85	-1.9	8,256	-0.02%
2024/02/19	1	21.80	6	21.84	21.90	-5	8,389	-0.06%
2024/02/16	25	21.70	4.1	21.70	21.75	20.9	8,616	0.24%
2024/02/15	1.6	21.69	0	21.75	21.75	1.6	8,605	0.02%
2024/02/05	23.1	21.85	0	0.00	21.75	23.1	8,515	0.27%
2024/02/02	151	21.85	2	21.85	21.90	149	8,448	1.76%	大買/鉅額交易
2024/02/01	0.2	21.75	1	21.80	21.85	-0.8	8,461	-0.01%
2024/01/31	10	21.65	0.1	21.60	21.60	9.9	8,431	0.12%
2024/01/30	0	0.00	2	21.63	21.50	-2	8,387	-0.02%
2024/01/29	1.2	21.59	23	21.74	21.75	-21.8	8,452	-0.26%
2024/01/26	0.8	21.45	6	21.57	21.65	-5.2	8,481	-0.06%
2024/01/25	0	0.00	16	21.35	21.40	-16	8,491	-0.19%
2024/01/24	1	21.35	0	0.00	21.40	1	8,466	0.01%
2024/01/23	10.1	21.25	0	0.00	21.35	10.1	8,485	0.12%
2024/01/22	9	21.33	0	0.00	21.25	9	8,592	0.10%
2024/01/19	0.6	21.30	4	21.20	21.20	-3.4	8,570	-0.04%
2024/01/18	4	21.11	0	0.00	21.10	4	8,609	0.05%
2024/01/17	3.1	21.19	2	21.10	21.05	1.1	8,642	0.01%
2024/01/16	12.5	21.50	0	0.00	21.45	12.5	8,394	0.15%
2024/01/15	1	21.95	0	0.00	21.85	1	8,238	0.01%
2024/01/12	0	22.00	1	22.00	22.00	-1	8,368	-0.01%
2024/01/11	0.3	22.10	12	22.16	22.10	-11.7	8,423	-0.14%
2024/01/08	0	0.00	5	22.20	22.20	-5	8,386	-0.06%
2024/01/05	26	22.01	0	0.00	22.05	26	8,390	0.31%
2024/01/03	1	21.95	0	0.00	22.00	1	8,763	0.01%
2024/01/02	0.2	22.25	7	22.35	22.35	-6.8	8,734	-0.08%
2023/12/29	0.2	22.30	0	0.00	22.35	0.2	8,785	0.00%
2023/12/28	0	0.00	4.1	22.37	22.40	-4.1	9,047	-0.05%
2023/12/27	0.1	22.10	1	22.15	22.25	-0.9	9,000	-0.01%
2023/12/26	0.1	22.00	0	0.00	22.20	0.1	8,957	0.00%
2023/12/25	0	0.00	2	21.93	21.95	-2	8,979	-0.02%
2023/12/22	2	21.80	0	0.00	21.90	2	9,044	0.02%
2023/12/21	2.1	21.76	3	21.90	21.85	-0.9	9,195	-0.01%
2023/12/20	3	22.07	0	0.00	21.90	3	9,149	0.03%
2023/12/19	3	22.18	1	22.20	22.20	2	9,049	0.02%
2023/12/18	0	22.25	2	22.30	22.35	-2	9,185	-0.02%
2023/12/15	0.5	22.25	1	22.30	22.25	-0.5	9,172	-0.01%
2023/12/14	0	0.00	26	22.39	22.40	-26	9,009	-0.29%
2023/12/13	0	0.00	5.4	22.18	22.20	-5.4	8,829	-0.06%
2023/12/12	0	22.10	13	22.24	22.20	-13	8,996	-0.14%
2023/12/11	5.6	22.10	5.3	22.17	22.20	0.3	9,087	0.00%
2023/12/08	0	0.00	1	22.00	22.10	-1	9,091	-0.01%
2023/12/07	1	21.95	1	22.10	22.00	0	9,126	0.00%
2023/12/06	0	0.00	3.4	22.14	22.15	-3.4	9,160	-0.04%
2023/12/05	0	0.00	5	21.95	22.00	-5	9,092	-0.05%
2023/12/04	1	21.95	0	0.00	21.90	1	9,084	0.01%
2023/12/01	6.2	21.95	1	21.90	21.95	5.2	9,145	0.06%
2023/11/30	0.1	22.05	7	22.18	22.25	-6.9	9,118	-0.08%
2023/11/29	1	22.15	4	22.13	22.05	-3	8,298	-0.04%
2023/11/28	2	22.05	81.4	22.03	22.10	-79.4	8,178	-0.97%
2023/11/27	0.1	21.90	4	21.97	21.85	-4	8,488	-0.05%
2023/11/24	0.3	21.75	1	21.80	21.90	-0.7	8,357	-0.01%
2023/11/23	0	0.00	5.8	21.77	21.80	-5.8	8,388	-0.07%
2023/11/22	0	0.00	3	21.73	21.80	-3	8,363	-0.04%
2023/11/21	1	21.80	12.2	21.81	21.85	-11.2	8,432	-0.13%
2023/11/20	0.1	21.55	0	0.00	21.60	0.1	8,468	0.00%
2023/11/17	3.1	21.60	10	21.62	21.60	-7	8,529	-0.08%
2023/11/16	0.2	21.41	6	21.45	21.50	-5.8	8,413	-0.07%
2023/11/15	0.1	21.40	21	21.24	21.45	-20.9	8,316	-0.25%
2023/11/14	0	21.00	2	21.00	21.00	-2	8,166	-0.02%
2023/11/13	11.3	20.90	4	21.03	20.95	7.3	8,343	0.09%
2023/11/10	0.4	20.88	1	20.90	20.90	-0.6	8,559	-0.01%
2023/11/09	5	20.75	2	20.80	20.75	3	8,701	0.03%
2023/11/08	1	20.80	0	0.00	20.85	1	8,821	0.01%
2023/11/07	2	20.85	0	0.00	20.90	2	8,850	0.02%
2023/11/06	0	0.00	460	21.00	20.95	-460	8,959	-5.13%	大賣/鉅額交易
2023/11/03	0	0.00	0.3	20.85	20.85	-0.3	8,904	0.00%
2023/11/02	37.2	20.57	1	20.60	20.60	36.2	8,963	0.40%
2023/11/01	0.3	20.41	0	0.00	20.40	0.3	8,986	0.00%
2023/10/31	0	20.40	0	0.00	20.30	0	9,086	0.00%
2023/10/30	11	20.39	4.5	20.36	20.30	6.5	9,213	0.07%
2023/10/27	0	0.00	2.5	20.45	20.45	-2.5	9,210	-0.03%
2023/10/26	26	20.32	1	20.40	20.25	25	9,321	0.27%
2023/10/25	0.3	20.50	0	0.00	20.40	0.3	9,265	0.00%
2023/10/23	100.1	20.54	11	20.45	20.50	89.1	9,231	0.97%
2023/10/20	231	20.65	0	0.00	20.50	231	9,209	2.51%	大買/鉅額交易
2023/10/19	193.7	20.70	0	0.00	20.75	193.7	9,104	2.13%	大買/鉅額交易
2023/10/18	11.9	20.84	0	0.00	20.80	11.9	9,079	0.13%
2023/10/17	1.1	20.90	0	0.00	20.95	1.1	9,086	0.01%
2023/10/16	1	21.00	0	0.00	21.00	1	9,076	0.01%
2023/10/13	30	20.98	3.1	21.00	20.95	26.9	9,080	0.30%
2023/10/12	42.1	21.08	6	21.10	21.20	36.1	9,112	0.40%
2023/10/11	10.8	20.86	1.3	20.84	21.00	9.5	9,086	0.11%
2023/10/06	0.2	20.55	0	0.00	20.55	0.2	8,898	0.00%
2023/10/04	3	20.27	10	20.25	20.20	-7	8,920	-0.08%
2023/10/03	1	20.45	0	0.00	20.45	1	8,707	0.01%
2023/10/02	0.3	20.61	0	0.00	20.55	0.3	8,817	0.00%
2023/09/28	3	20.60	0	0.00	20.50	3	9,148	0.03%
2023/09/27	5	20.56	2	20.60	20.50	3	9,172	0.03%
2023/09/26	5	20.52	0	0.00	20.55	5	9,154	0.06%
2023/09/22	27	20.61	0	0.00	20.70	27	9,164	0.29%
2023/09/21	12	20.77	0	0.00	20.60	12	9,204	0.13%
2023/09/20	61.1	20.85	0	0.00	20.90	61.1	9,068	0.67%
2023/09/19	3.3	20.91	0	0.00	20.85	3.3	9,071	0.04%
2023/09/18	2.8	20.93	0	0.00	20.95	2.8	9,082	0.03%
2023/09/15	131	21.16	2	21.15	21.00	129	9,141	1.41%	大買/鉅額交易
2023/09/14	2.4	21.15	6	21.11	21.20	-3.6	9,011	-0.04%
2023/09/13	2.2	20.81	0	0.00	20.90	2.2	8,930	0.02%
2023/09/12	123.6	20.75	0.9	20.90	20.90	122.7	9,069	1.35%	大買/鉅額交易
2023/09/11	21.3	20.66	1	20.70	20.75	20.3	9,029	0.22%
2023/09/08	1.1	20.50	0	0.00	20.55	1.1	8,994	0.01%
2023/09/07	1.7	20.53	4	20.50	20.50	-2.3	9,070	-0.02%
2023/09/06	11	20.58	0	0.00	20.50	11	9,038	0.12%
2023/09/05	0.4	20.79	1	20.75	20.65	-0.7	9,004	-0.01%
2023/09/04	1.2	20.62	0	0.00	20.70	1.2	9,002	0.01%
2023/09/01	0.7	20.71	22.8	20.65	20.60	-22.1	9,050	-0.24%
2023/08/31	1	20.50	0	0.00	20.50	1	9,070	0.01%
2023/08/29	3	20.70	0	0.00	20.70	3	8,741	0.03%
2023/08/28	0.1	20.85	0	0.00	20.80	0.1	8,757	0.00%
2023/08/25	15.1	20.61	0	0.00	20.60	15.1	9,983	0.15%
2023/08/24	5.1	20.76	14	20.79	20.70	-8.9	10,088	-0.09%
2023/08/23	0	20.95	0	0.00	20.80	0	10,050	0.00%
2023/08/22	2	20.95	17	20.90	20.90	-15	10,047	-0.15%
2023/08/21	1	20.90	3	20.90	20.90	-2	10,108	-0.02%
2023/08/18	4.1	20.83	11	21.00	20.80	-6.9	10,119	-0.07%
2023/08/17	10.3	20.89	70.1	20.82	20.85	-59.8	10,146	-0.59%
2023/08/16	6.1	21.64	0	0.00	21.60	6.1	10,018	0.06%
2023/08/15	24	21.98	0	0.00	21.90	24	9,945	0.24%
2023/08/14	1.4	22.27	2	22.08	22.15	-0.6	9,949	-0.01%
2023/08/11	4.4	22.41	0	0.00	22.30	4.4	10,042	0.04%
2023/08/10	6.3	22.32	452	22.35	22.30	-445.7	10,069	-4.43%	大賣/鉅額交易
2023/08/09	0.4	22.30	11	22.25	22.30	-10.6	10,027	-0.11%
2023/08/08	1	22.15	0	0.00	22.10	1	10,034	0.01%
2023/08/07	1.1	22.20	0	0.00	22.25	1.1	9,991	0.01%
2023/08/04	1	22.15	0	0.00	22.25	1	10,055	0.01%
2023/08/02	0.1	22.37	0	0.00	22.15	0.1	10,028	0.00%
2023/08/01	1.2	22.49	0	0.00	22.55	1.2	9,979	0.01%
2023/07/31	0	0.00	17.9	22.40	22.25	-17.9	9,921	-0.18%
2023/07/28	1	22.30	3.5	22.26	22.20	-2.5	9,898	-0.03%
2023/07/27	1.1	22.30	0	0.00	22.30	1.1	9,934	0.01%
2023/07/26	0	0.00	22	22.10	22.20	-22	10,146	-0.22%
2023/07/24	21.7	21.93	0	0.00	21.90	21.7	11,060	0.20%
2023/07/21	2.3	22.19	0	0.00	22.10	2.3	11,092	0.02%
2023/07/20	1.1	22.25	0	0.00	22.25	1.1	11,086	0.01%
2023/07/19	1	22.20	0.1	22.15	22.10	1	11,039	0.01%
2023/07/18	0.7	22.20	0.4	22.20	22.15	0.2	11,021	0.00%
2023/07/17	2.1	22.17	20	22.15	22.20	-17.9	11,000	-0.16%
2023/07/14	0.1	22.00	15	21.90	22.05	-14.9	10,992	-0.14%
2023/07/13	0.1	21.85	17	21.84	21.85	-16.9	10,937	-0.15%
2023/07/12	20.2	21.80	0	0.00	21.85	20.2	10,975	0.18%
2023/07/11	2.1	21.73	9	21.80	21.80	-6.9	10,956	-0.06%
2023/07/10	1.3	21.42	0	0.00	21.40	1.3	10,960	0.01%
2023/07/07	5.1	21.40	8	21.35	21.40	-2.9	10,921	-0.03%
2023/07/06	26	21.74	0	0.00	21.60	26	10,801	0.24%
2023/07/05	14.1	22.02	0	0.00	22.00	14.1	10,449	0.14%
2023/07/04	1.1	22.10	10	22.10	22.05	-8.9	10,363	-0.09%
2023/07/03	6.3	22.15	0	0.00	22.10	6.3	10,402	0.06%
2023/06/30	1	22.20	12.1	22.10	22.20	-11.1	10,462	-0.11%
2023/06/29	5	22.20	1.4	22.24	22.15	3.6	10,317	0.03%
2023/06/27	13.1	22.20	0	0.00	22.20	13.1	10,251	0.13%
2023/06/21	1	22.30	0	0.00	22.35	1	10,281	0.01%
2023/06/20	0.1	22.30	3.4	22.27	22.25	-3.3	10,383	-0.03%
2023/06/19	6.9	22.22	13.1	22.24	22.35	-6.3	10,418	-0.06%
2023/06/15	7	22.35	0	0.00	22.40	7	10,337	0.07%
2023/06/14	7.5	22.40	0	0.00	22.45	7.5	10,473	0.07%
2023/06/13	2.3	22.42	0	0.00	22.45	2.3	10,744	0.02%
2023/06/12	1.9	22.33	100	22.30	22.30	-98.1	10,905	-0.90%
2023/06/09	0.1	22.30	3.1	22.30	22.25	-3	11,120	-0.03%
2023/06/08	1.2	22.31	358	22.27	22.35	-356.8	11,180	-3.19%	大賣/鉅額交易
2023/06/07	0	22.38	0	0.00	22.40	0	11,297	0.00%
2023/06/06	0.1	22.45	1	22.45	22.35	-0.9	11,312	-0.01%
2023/06/05	0.5	22.40	6	22.42	22.40	-5.5	11,368	-0.05%
2023/06/02	3.3	22.21	0	0.00	22.30	3.3	11,361	0.03%
2023/06/01	0.2	22.25	0	0.00	22.20	0.2	11,280	0.00%
2023/05/31	0.1	22.30	0	0.00	22.25	0.1	11,234	0.00%
2023/05/30	1	22.30	1	22.30	22.25	0	10,021	0.00%
2023/05/29	0.2	22.25	2.7	22.26	22.20	-2.5	10,002	-0.02%
2023/05/26	1.1	22.25	0	0.00	22.25	1.1	9,945	0.01%
2023/05/25	4.1	22.33	0	0.00	22.30	4.1	9,922	0.04%
2023/05/24	1.1	22.55	1	22.60	22.55	0.1	9,900	0.00%
2023/05/23	0.2	22.60	1.4	22.75	22.65	-1.2	9,887	-0.01%
2023/05/22	0	0.00	1	22.70	22.65	-1	9,796	-0.01%
2023/05/19	3	22.50	9.2	22.67	22.75	-6.1	9,738	-0.06%
2023/05/18	0.8	22.45	10	22.55	22.55	-9.2	9,576	-0.10%
2023/05/17	5.1	22.10	27	22.27	22.35	-22	9,499	-0.23%
2023/05/16	3.9	22.00	0.3	22.06	22.10	3.6	9,301	0.04%
2023/05/15	3.2	21.84	0	0.00	21.95	3.2	9,289	0.03%
2023/05/12	22.5	21.95	1.1	21.91	21.90	21.4	9,310	0.23%
2023/05/11	7.5	22.10	31	22.15	22.10	-23.5	9,303	-0.25%
2023/05/10	0.5	22.20	53	22.13	22.20	-52.5	9,272	-0.57%
2023/05/09	11.4	22.00	0	0.00	22.05	11.4	9,211	0.12%
2023/05/08	6	22.00	1.7	22.00	22.00	4.3	9,272	0.05%
2023/05/05	0.1	22.00	24	22.00	22.00	-24	9,200	-0.26%
2023/05/04	1	21.95	1.7	21.98	21.95	-0.7	9,216	-0.01%
2023/05/03	5.2	21.86	4	21.85	21.85	1.2	9,195	0.01%
2023/05/02	27.4	21.80	5	21.87	21.90	22.4	9,429	0.24%
2023/04/28	69.5	21.84	2	21.93	21.90	67.5	9,633	0.70%
2023/04/27	0.3	22.85	0	0.00	22.80	0.3	8,832	0.00%
2023/04/26	0	22.90	13	22.95	22.95	-13	8,896	-0.15%
2023/04/25	8.4	22.83	6	22.95	22.80	2.4	8,962	0.03%
2023/04/21	0.5	22.75	1.4	22.80	22.80	-0.8	9,307	-0.01%
2023/04/20	1	22.70	1	22.80	22.75	0	9,398	0.00%
2023/04/19	0	22.75	1	22.85	22.80	-1	9,707	-0.01%
2023/04/18	1	22.70	0	0.00	22.70	1	9,668	0.01%
2023/04/17	0.8	22.73	1	22.75	22.70	-0.2	9,663	0.00%
2023/04/14	1.2	22.80	2	22.80	22.80	-0.8	9,598	-0.01%
2023/04/13	1.1	22.66	3	22.70	22.70	-1.8	9,682	-0.02%
2023/04/12	0.2	22.65	0	0.00	22.55	0.2	9,657	0.00%
2023/04/11	0.8	22.64	1.2	22.64	22.65	-0.5	9,705	0.00%
2023/04/10	1.4	22.52	1	22.50	22.50	0.4	9,680	0.00%
2023/04/07	0.1	22.45	0	0.00	22.45	0.1	9,662	0.00%
2023/04/06	0.2	22.55	2	22.45	22.50	-1.8	9,663	-0.02%
2023/03/31	1	22.35	1	22.35	22.35	0	9,602	0.00%
2023/03/30	2	22.25	1	22.20	22.20	1	9,499	0.01%
2023/03/29	0	22.30	0.2	22.30	22.30	-0.2	9,525	0.00%
2023/03/28	0.1	22.15	15	22.15	22.15	-14.9	9,641	-0.15%
2023/03/27	3.6	22.07	5.3	22.10	22.10	-1.8	9,761	-0.02%
2023/03/24	1	21.85	0	0.00	22.10	1	9,921	0.01%
2023/03/23	1	22.05	1	22.05	22.05	0	9,859	0.00%
2023/03/22	0.9	22.09	51.2	21.85	22.05	-50.3	9,783	-0.51%
2023/03/21	1.1	21.71	10	21.80	21.75	-8.9	9,835	-0.09%
2023/03/20	3.3	21.44	1	21.45	21.45	2.2	9,787	0.02%
2023/03/17	6.6	21.62	1	21.55	21.65	5.6	9,778	0.06%
2023/03/16	11.1	21.59	1.7	21.60	21.55	9.4	9,654	0.10%
2023/03/15	7.2	22.05	0	0.00	21.95	7.2	9,537	0.08%
2023/03/14	19.3	22.20	0	0.00	22.15	19.3	9,431	0.20%
2023/03/13	3.6	22.42	2.5	22.37	22.50	1	9,221	0.01%
2023/03/10	5.5	22.63	0	0.00	22.60	5.5	9,132	0.06%
2023/03/09	3.1	22.79	0	0.00	22.80	3.1	9,110	0.03%
2023/03/08	1.2	22.87	0	0.00	22.90	1.2	9,380	0.01%
2023/03/07	0	0.00	1	23.00	23.05	-1	9,353	-0.01%
2023/03/06	5	22.80	12.6	22.94	22.90	-7.6	9,487	-0.08%
2023/03/02	2.5	22.74	0	0.00	22.75	2.5	9,626	0.03%
2023/03/01	4.3	22.86	1	22.95	22.85	3.3	9,629	0.03%
2023/02/24	0.4	22.95	0	0.00	22.85	0.4	9,437	0.00%
2023/02/23	8	22.90	4	22.90	22.95	4	9,392	0.04%
2023/02/22	2	22.78	0	0.00	22.95	2	9,382	0.02%
2023/02/21	2	22.80	0	0.00	22.85	2	9,365	0.02%
2023/02/20	2.7	22.99	2	23.00	23.00	0.7	9,470	0.01%
2023/02/17	0.1	22.95	1	22.95	22.90	-0.9	9,558	-0.01%
2023/02/16	0	0.00	8	22.85	22.80	-8	9,756	-0.08%
2023/02/15	2.2	22.83	0.5	22.85	22.75	1.7	9,975	0.02%
2023/02/14	3.5	23.00	5	22.92	23.00	-1.5	9,927	-0.01%
2023/02/13	1.5	22.66	1	22.80	22.75	0.5	9,939	0.00%
2023/02/10	1.6	22.60	1	22.70	22.70	0.6	9,897	0.01%
2023/02/09	5.1	22.56	0	0.00	22.55	5.1	9,857	0.05%
2023/02/08	6.2	22.61	0	22.65	22.60	6.2	9,868	0.06%
2023/02/06	3.3	22.61	0	0.00	22.60	3.3	9,844	0.03%
2023/02/03	1	22.75	0	0.00	22.75	1	9,790	0.01%
2023/02/02	0	22.90	0	0.00	22.80	0	9,861	0.00%
2023/02/01	5.2	22.85	0	0.00	22.90	5.2	9,863	0.05%
2023/01/31	8	22.89	0	0.00	22.75	8	9,935	0.08%
2023/01/30	5.2	23.24	9	23.18	23.40	-3.8	9,757	-0.04%
2023/01/16	1.6	23.07	6	23.13	23.20	-4.4	9,417	-0.05%
2023/01/13	3.2	22.88	5.7	23.01	22.80	-2.5	9,417	-0.03%
2023/01/12	1.1	22.89	1	22.95	22.85	0.1	9,548	0.00%
2023/01/11	0.3	23.22	1	23.30	23.20	-0.7	9,506	-0.01%
2023/01/10	0.4	23.45	0.1	23.30	23.50	0.3	9,402	0.00%
2023/01/09	5.5	23.21	6	23.19	23.40	-0.5	9,458	-0.01%
2023/01/06	0	22.75	0	0.00	22.80	0	9,312	0.00%
2023/01/05	0.3	22.66	0	22.73	22.65	0.3	9,545	0.00%
2023/01/04	0.2	22.65	0.4	22.65	22.65	-0.2	9,605	0.00%
2023/01/03	3	22.43	6	22.58	22.70	-3	9,796	-0.03%
2022/12/30	1	22.45	2	22.50	22.45	-1	9,725	-0.01%
2022/12/29	6	22.22	0	0.00	22.30	6	9,801	0.06%
2022/12/28	2.1	22.50	1	22.45	22.45	1.1	9,787	0.01%
2022/12/27	1.1	22.65	0	0.00	22.70	1.1	9,878	0.01%
2022/12/26	0.2	22.65	0	0.00	22.60	0.2	10,009	0.00%
2022/12/23	0	0.00	1	22.65	22.50	-1	10,149	-0.01%
2022/12/22	1	22.75	0	0.00	22.75	1	10,289	0.01%
2022/12/21	1	22.70	0.7	22.65	22.65	0.3	10,575	0.00%
2022/12/20	0	22.80	1	22.85	22.80	-1	10,693	-0.01%
2022/12/19	2.8	22.67	0	0.00	22.85	2.8	10,666	0.03%
2022/12/16	0	22.65	0	0.00	22.65	0	10,580	0.00%
2022/12/15	0.3	22.70	0	0.00	22.70	0.3	10,575	0.00%
2022/12/14	0	22.65	2	22.68	22.70	-2	10,663	-0.02%
2022/12/13	0.2	22.45	0	0.00	22.35	0.2	10,604	0.00%
2022/12/12	0.6	22.80	4	22.65	22.70	-3.4	10,535	-0.03%
2022/12/09	0.1	22.65	0	0.00	22.65	0.1	10,887	0.00%
2022/12/08	0.4	22.55	0	0.00	22.55	0.4	10,891	0.00%
2022/12/07	0	0.00	23	22.64	22.60	-23	10,969	-0.21%
2022/12/06	0.3	22.28	0	0.00	22.05	0.3	10,870	0.00%
2022/12/05	0.3	22.40	13	22.30	22.25	-12.7	10,831	-0.12%
2022/12/01	0	0.00	3.7	22.70	22.80	-3.7	10,914	-0.03%
2022/11/30	2	22.40	0	0.00	22.70	2	10,886	0.02%
2022/11/29	0	22.35	1.1	22.30	22.35	-1.1	10,564	-0.01%
2022/11/28	0.6	22.12	0	0.00	22.05	0.6	10,557	0.01%
2022/11/25	0.2	22.39	0	0.00	22.25	0.2	10,528	0.00%
2022/11/24	200.2	22.22	2	22.23	22.35	198.2	10,496	1.89%	大買/鉅額交易
2022/11/23	1	22.00	1	22.15	22.00	0	10,513	0.00%
2022/11/22	0	0.00	6	21.85	21.95	-6	10,544	-0.06%
2022/11/21	0.7	21.85	1	21.75	21.80	-0.3	10,534	0.00%
2022/11/18	17.3	21.72	0	0.00	21.70	17.3	10,464	0.17%
2022/11/17	1	21.90	28	21.85	21.95	-27	10,427	-0.26%
2022/11/16	1.2	22.06	0	0.00	22.05	1.2	10,485	0.01%
2022/11/15	1.3	22.35	5.3	22.29	22.35	-3.9	10,420	-0.04%
2022/11/14	0.2	22.25	13	22.37	22.25	-12.8	10,356	-0.12%
2022/11/11	2.3	22.11	21	22.19	22.25	-18.7	10,158	-0.18%
2022/11/10	4.7	21.64	0	0.00	21.60	4.7	10,015	0.05%
2022/11/09	0.2	21.80	0	0.00	21.85	0.2	10,054	0.00%
2022/11/08	0.4	21.60	4	21.55	21.60	-3.6	10,101	-0.04%
2022/11/07	0.3	21.51	0	0.00	21.40	0.3	10,256	0.00%
2022/11/04	1.2	21.17	0	0.00	21.30	1.2	10,652	0.01%
2022/11/03	100.3	20.85	0	0.00	20.85	100.3	11,339	0.88%
2022/11/01	0.3	21.32	0	0.00	21.40	0.3	11,798	0.00%
2022/10/31	1	21.30	2	21.20	21.05	-1	11,907	-0.01%
2022/10/28	0.2	21.15	0	0.00	21.05	0.2	11,889	0.00%
2022/10/27	3	21.15	0	0.00	21.15	3	11,929	0.03%
2022/10/26	78	21.29	1.3	21.38	21.20	76.7	11,905	0.64%
2022/10/25	0.2	20.95	1	21.00	21.10	-0.8	11,906	-0.01%
2022/10/24	27	20.85	0	0.00	20.80	27	11,924	0.23%
2022/10/21	0.3	20.75	2	20.85	20.80	-1.7	11,941	-0.01%
2022/10/20	2	20.15	0	0.00	20.40	2	11,971	0.02%
2022/10/19	0.1	20.62	0	0.00	20.30	0.1	11,752	0.00%
2022/10/18	2.2	20.42	0	0.00	20.55	2.2	11,730	0.02%
2022/10/17	6.9	20.45	1.2	20.37	20.45	5.7	11,714	0.05%
2022/10/14	25.2	20.93	1.6	20.82	20.80	23.6	11,648	0.20%
2022/10/13	11.6	21.11	0.5	21.05	20.80	11.1	11,588	0.10%
2022/10/12	3.1	21.65	5	21.66	21.60	-1.9	11,377	-0.02%
2022/10/11	3.4	21.64	2	21.53	21.50	1.4	11,351	0.01%
2022/10/07	41.7	22.00	14	22.15	22.00	27.7	11,329	0.24%
2022/10/06	2	22.10	11	22.30	22.30	-9	11,316	-0.08%
2022/10/05	2.2	22.16	0	22.45	22.10	2.2	11,381	0.02%
2022/10/04	0.4	22.11	3.2	22.15	22.25	-2.7	11,423	-0.02%
2022/10/03	2.5	22.09	0.4	22.10	22.05	2.1	11,352	0.02%
2022/09/30	1	22.35	4	22.25	22.25	-3	11,278	-0.03%
2022/09/29	1.2	22.45	3	22.47	22.50	-1.8	11,213	-0.02%
2022/09/28	3	22.38	57	22.18	22.45	-54	11,165	-0.48%
2022/09/27	0	0.00	26	22.49	22.50	-26	10,951	-0.24%
2022/09/26	6.1	22.57	2.2	22.56	22.55	4	10,916	0.04%
2022/09/23	0.1	22.86	0.1	22.90	22.80	0	10,906	0.00%
2022/09/22	9	22.67	0	0.00	22.80	9	10,989	0.08%
2022/09/21	0	23.15	5.6	23.11	23.05	-5.6	10,889	-0.05%
2022/09/20	1	23.15	0	0.00	23.15	1	10,823	0.01%
2022/09/19	4.9	23.19	10	23.38	23.10	-5.1	10,861	-0.05%
2022/09/16	0.8	23.28	2	23.38	23.40	-1.2	10,897	-0.01%
2022/09/15	0.1	23.20	1	23.05	23.10	-0.9	10,618	-0.01%
2022/09/14	1.3	22.98	2.4	23.02	22.90	-1.1	10,586	-0.01%
2022/09/13	3.2	23.22	5.5	23.24	23.20	-2.2	10,705	-0.02%
2022/09/12	1.4	23.16	4	23.10	23.25	-2.6	10,856	-0.02%
2022/09/08	4.1	22.87	8.4	22.90	23.00	-4.3	10,992	-0.04%
2022/09/07	0.1	22.92	15	22.87	22.80	-14.9	11,111	-0.13%
2022/09/06	0.1	23.05	3	23.15	23.20	-2.9	11,126	-0.03%
2022/09/05	0.5	23.04	0.1	22.80	22.95	0.4	11,106	0.00%
2022/09/02	0.2	22.90	0	0.00	22.75	0.2	11,255	0.00%
2022/09/01	57	22.90	19	22.83	22.85	38	11,220	0.34%
2022/08/31	0	23.00	0	0.00	23.25	0	11,099	0.00%
2022/08/30	4.2	22.88	1	23.05	23.00	3.2	11,025	0.03%
2022/08/29	0.8	23.08	0	0.00	22.95	0.8	10,973	0.01%
2022/08/26	2.3	23.21	10	23.15	23.20	-7.7	10,937	-0.07%
2022/08/25	0	0.00	10.6	23.15	23.15	-10.6	10,978	-0.10%
2022/08/24	0	22.95	0	0.00	22.85	0	11,046	0.00%
2022/08/23	7.3	22.96	10	22.90	22.90	-2.7	11,387	-0.02%
2022/08/22	1.5	23.13	0.2	23.20	23.20	1.3	11,472	0.01%
2022/08/19	3	23.35	0	0.00	23.35	3	11,564	0.03%
2022/08/18	1.2	23.41	0	0.00	23.45	1.2	11,625	0.01%
2022/08/17	2.3	23.51	1	23.55	23.60	1.3	11,800	0.01%
2022/08/16	1.4	23.53	14	23.53	23.55	-12.6	11,829	-0.11%
2022/08/15	0.1	23.60	19	23.60	23.60	-18.9	11,918	-0.16%
2022/08/12	0	23.60	3	23.55	23.60	-3	12,000	-0.02%
2022/08/11	143.1	23.19	38	23.24	23.40	105.1	12,096	0.87%	大買/鉅額交易
2022/08/10	57.9	24.33	12	24.25	24.35	45.9	11,935	0.38%
2022/08/09	2.4	23.71	7	23.81	23.90	-4.6	11,262	-0.04%
2022/08/08	3.1	23.45	1	23.45	23.50	2.1	11,028	0.02%
2022/08/05	3.2	23.18	8	23.26	23.30	-4.8	11,019	-0.04%
2022/08/04	0.2	23.00	5	23.05	22.95	-4.8	11,111	-0.04%
2022/08/03	1.3	22.98	0	0.00	23.00	1.3	11,125	0.01%
2022/08/02	9.1	22.97	0	0.00	23.10	9.1	11,197	0.08%
2022/08/01	13.8	23.19	11	23.20	23.25	2.8	11,344	0.02%
2022/07/29	5	23.05	0	0.00	23.10	5	11,403	0.04%
2022/07/28	37.1	23.03	52	23.04	23.05	-14.9	11,334	-0.13%
2022/07/27	14	22.77	5	22.55	22.80	9	11,227	0.08%
2022/07/26	8	22.28	1	22.35	22.35	7	11,148	0.06%
2022/07/25	13	22.27	3	22.35	22.35	10	11,188	0.09%
2022/07/22	1	22.15	0	0.00	22.15	1	11,362	0.01%
2022/07/21	3.4	21.77	27.5	21.94	22.10	-24	11,500	-0.21%
2022/07/20	3	21.95	1	22.00	21.70	2	11,645	0.02%
2022/07/19	0	0.00	1	21.85	21.75	-1	11,751	-0.01%
2022/07/18	0.6	21.75	0.4	21.80	21.75	0.1	11,891	0.00%
2022/07/15	7	21.56	1.4	21.49	21.45	5.6	12,051	0.05%
2022/07/14	0.1	21.95	3	22.00	21.95	-2.9	11,957	-0.02%
2022/07/13	6.1	21.80	0	0.00	22.00	6.1	12,006	0.05%
2022/07/12	57.2	21.46	1	21.45	21.40	56.2	12,138	0.46%
2022/07/11	1.7	21.94	0.3	21.95	21.85	1.4	12,138	0.01%
2022/07/08	31.1	22.23	1	22.25	22.15	30.1	12,347	0.24%
2022/07/07	11	22.01	0	0.00	22.10	11	12,433	0.09%
2022/07/06	2.3	22.12	0	0.00	22.10	2.3	12,479	0.02%
2022/07/05	0.2	22.80	5	22.65	22.65	-4.8	12,597	-0.04%
2022/07/04	6.2	22.34	2	22.50	22.40	4.2	12,655	0.03%
2022/07/01	6	22.30	2	22.33	22.40	4	12,965	0.03%
2022/06/30	1.1	22.61	0	0.00	22.60	1.1	13,150	0.01%
2022/06/29	0	23.00	0	23.15	23.00	0	13,125	0.00%
2022/06/28	5.5	23.25	0	0.00	23.20	5.5	13,306	0.04%
2022/06/27	0.4	23.31	0	0.00	23.15	0.4	13,520	0.00%
2022/06/24	0	0.00	0	23.15	23.15	0	13,498	0.00%
2022/06/23	1	22.85	1	22.95	22.95	0	13,480	0.00%
2022/06/22	0	22.90	0	0.00	22.85	0	13,471	0.00%
2022/06/21	2.5	22.85	1.2	23.03	23.05	1.3	13,560	0.01%
2022/06/20	2.3	22.54	1	22.65	22.25	1.3	13,523	0.01%
2022/06/17	4.4	22.70	0	0.00	22.65	4.4	13,356	0.03%
2022/06/16	1.2	22.94	1	22.90	22.90	0.2	13,196	0.00%
2022/06/15	16	22.90	15	23.15	23.05	1	13,302	0.01%
2022/06/14	0.1	22.76	4	22.81	23.05	-3.9	13,482	-0.03%
2022/06/13	3.2	22.73	0	0.00	22.75	3.2	13,591	0.02%
2022/06/10	4.7	23.20	0	0.00	23.20	4.7	13,495	0.03%
2022/06/09	27.3	23.34	0	0.00	23.45	27.3	13,551	0.20%
2022/06/08	0.1	23.50	7	23.36	23.45	-6.9	13,584	-0.05%
2022/06/07	2.1	23.35	0	0.00	23.25	2.1	13,725	0.02%
2022/06/06	1.4	23.51	13	23.49	23.50	-11.6	13,886	-0.08%
2022/06/02	16	23.25	0	0.00	23.45	16	14,224	0.11%
2022/06/01	1	23.45	16	23.72	23.45	-15	14,595	-0.10%
2022/05/31	20	23.80	2	23.90	23.80	18	14,638	0.12%
2022/05/30	52.1	23.90	12	23.85	23.95	40.1	14,318	0.28%
2022/05/27	0.1	23.55	18	23.53	23.60	-17.9	14,332	-0.12%
2022/05/26	5.3	23.25	0	0.00	23.15	5.3	14,417	0.04%
2022/05/25	3	23.23	1	23.25	23.20	2	14,590	0.01%
2022/05/24	0	22.90	2	23.03	22.90	-2	14,713	-0.01%
2022/05/23	1.4	22.57	22	22.87	22.85	-20.6	14,608	-0.14%
2022/05/20	0	0.00	27	22.71	22.70	-27	14,686	-0.18%
2022/05/19	17	22.34	0.1	22.50	22.40	16.9	14,552	0.12%
2022/05/18	5.6	22.30	9	22.55	22.90	-3.4	14,313	-0.02%
2022/05/17	0.2	22.00	0	0.00	22.00	0.2	14,125	0.00%
2022/05/16	1	22.05	0	0.00	21.90	1	14,122	0.01%
2022/05/13	0	0.00	1	21.90	21.90	-1	14,073	-0.01%
2022/05/12	18.5	21.99	0.3	21.95	21.80	18.2	14,082	0.13%
2022/05/11	0.2	22.45	2	22.40	22.35	-1.8	13,909	-0.01%
2022/05/10	1.7	22.46	20	22.20	22.35	-18.3	13,929	-0.13%
2022/05/09	17.4	22.44	0	0.00	22.20	17.4	14,031	0.12%
2022/05/06	8.3	22.69	0	0.00	22.85	8.3	14,106	0.06%
2022/05/05	4.2	23.26	0	23.45	23.15	4.2	14,232	0.03%
2022/05/04	5	23.42	11	23.50	23.40	-6	14,222	-0.04%
2022/05/03	1.2	23.52	0	0.00	23.45	1.2	14,444	0.01%
2022/04/29	1	23.60	2	23.80	23.75	-1	14,605	-0.01%
2022/04/28	4.2	23.37	0	0.00	23.50	4.2	14,821	0.03%
2022/04/27	4	23.53	22.6	23.65	23.45	-18.6	14,698	-0.13%
2022/04/26	1	23.85	6	23.79	23.85	-5	14,591	-0.03%
2022/04/25	11.2	23.09	0	0.00	23.15	11.2	14,463	0.08%
2022/04/22	11.5	23.33	0	0.00	23.65	11.5	14,406	0.08%
2022/04/21	11.4	23.44	0	0.00	23.40	11.4	14,478	0.08%
2022/04/20	20.5	23.65	0	0.00	23.90	20.5	14,506	0.14%
2022/04/19	1	23.75	0	0.00	23.60	1	14,591	0.01%
2022/04/18	12.6	23.74	1	23.55	23.55	11.6	14,840	0.08%
2022/04/15	10.2	24.27	0	0.00	24.25	10.2	14,736	0.07%
2022/04/14	5.3	24.40	2	24.50	24.40	3.3	14,804	0.02%
2022/04/13	2	24.95	4	25.00	25.10	-2	14,646	-0.01%
2022/04/12	1.1	25.00	13	24.90	24.90	-11.9	14,592	-0.08%
2022/04/11	155.8	25.13	44	25.08	25.05	111.8	14,518	0.77%	大買/鉅額交易
2022/04/08	10.4	24.96	1.3	24.87	25.10	9.1	14,398	0.06%
2022/04/07	4	24.96	9	25.24	24.60	-5	14,322	-0.03%
2022/04/06	6.5	24.87	10.6	24.84	25.20	-4.1	13,996	-0.03%
2022/04/01	0	24.40	11	24.21	24.40	-11	13,831	-0.08%
2022/03/31	4.1	24.22	1	24.40	24.35	3.1	13,738	0.02%
2022/03/30	0	0.00	46	23.73	23.90	-46	13,523	-0.34%
2022/03/29	1.1	23.56	0	0.00	23.45	1.1	13,300	0.01%
2022/03/28	12.7	23.41	1	23.45	23.60	11.7	13,273	0.09%
2022/03/25	1	23.55	2	23.65	23.65	-1	13,233	-0.01%
2022/03/24	3	23.70	1.4	23.79	23.80	1.6	13,237	0.01%
2022/03/23	0	0.00	4	23.65	23.80	-4	13,200	-0.03%
2022/03/22	0	23.30	0	0.00	23.35	0	13,010	0.00%
2022/03/21	1.4	23.27	0	0.00	23.25	1.4	13,015	0.01%
2022/03/18	0.2	23.20	29	23.40	23.30	-28.8	12,995	-0.22%
2022/03/17	1.1	23.10	5	23.40	23.15	-4	12,807	-0.03%
2022/03/16	1	22.85	2.7	22.85	22.90	-1.7	12,580	-0.01%
2022/03/15	0.8	22.50	1.2	22.50	22.50	-0.4	12,488	0.00%
2022/03/14	2.1	22.40	5	22.40	22.50	-2.9	12,499	-0.02%
2022/03/11	0	22.45	0	0.00	22.40	0	12,537	0.00%
2022/03/10	1	22.45	0	0.00	22.45	1	12,579	0.01%
2022/03/09	0	0.00	0	21.95	21.90	0	12,490	0.00%
2022/03/08	5.2	21.90	0	0.00	21.95	5.2	12,340	0.04%
2022/03/07	45.1	22.05	4	22.05	22.10	41.1	12,050	0.34%
2022/03/04	7.1	22.70	15	22.70	22.70	-7.9	12,081	-0.07%
2022/03/03	0.1	22.75	0	0.00	22.75	0.1	12,055	0.00%
2022/03/02	10	22.65	3	22.70	22.85	7	12,185	0.06%
2022/03/01	0.4	22.55	4	22.30	22.55	-3.6	12,038	-0.03%
2022/02/25	6	22.13	0	0.00	22.10	6	11,805	0.05%
2022/02/24	7	22.25	1	22.25	22.25	6	11,547	0.05%
2022/02/23	1	22.65	0	0.00	22.65	1	11,253	0.01%
2022/02/22	8	22.58	0	0.00	22.65	8	11,348	0.07%
2022/02/21	0.5	22.90	0	0.00	22.85	0.5	11,268	0.00%
2022/02/18	0.2	22.95	0	0.00	22.85	0.2	11,336	0.00%
2022/02/17	2.9	22.94	2	23.05	23.00	0.9	11,369	0.01%
2022/02/16	1.1	22.99	33	22.95	22.90	-31.9	11,393	-0.28%
2022/02/15	1.7	22.90	0.1	22.90	22.80	1.6	11,413	0.01%
2022/02/14	71	22.85	5	22.87	22.85	66	11,401	0.58%
2022/02/11	0	23.20	0	0.00	23.20	0	11,318	0.00%
2022/02/10	0.8	23.15	1	23.05	23.20	-0.2	11,283	0.00%
2022/02/09	0	0.00	0.7	22.99	23.10	-0.7	11,214	-0.01%
2022/02/08	3.3	22.85	47.7	22.77	22.85	-44.4	10,936	-0.41%
2022/02/07	1.1	22.17	21	22.30	22.25	-19.9	10,705	-0.19%
2022/01/26	0	0.00	1	21.85	21.85	-1	10,425	-0.01%
2022/01/25	14	21.57	10	21.50	21.70	4	10,423	0.04%
2022/01/24	6	21.65	72	21.66	21.85	-66	10,230	-0.65%
2022/01/21	14.5	22.02	2	21.90	21.95	12.5	10,129	0.12%
2022/01/20	0	22.30	1	22.30	22.30	-1	9,839	-0.01%
2022/01/19	0	22.40	4	22.38	22.40	-4	9,743	-0.04%
2022/01/18	1.3	22.54	16	22.48	22.55	-14.7	9,734	-0.15%
2022/01/17	1.2	22.46	10	22.45	22.45	-8.8	9,626	-0.09%
2022/01/14	1	22.45	4	22.60	22.50	-3	9,461	-0.03%
2022/01/13	1	22.60	1.5	22.53	22.60	-0.5	9,286	-0.01%
2022/01/12	1	22.10	7	22.21	22.35	-6	9,075	-0.07%
2022/01/11	11	22.15	11.3	22.00	22.20	-0.3	8,965	0.00%
2022/01/10	9.1	21.82	1	22.00	22.00	8.1	8,682	0.09%
2022/01/07	1	21.60	9.7	21.46	21.60	-8.7	8,566	-0.10%
2022/01/06	4	21.26	2	21.20	21.30	2	8,414	0.02%
2022/01/05	0.1	21.20	2	21.15	21.20	-1.9	8,343	-0.02%
2022/01/04	1.3	21.02	0	0.00	21.10	1.3	8,421	0.02%
2022/01/03	0	21.25	0	0.00	21.05	0	8,416	0.00%
2021/12/29	6	21.21	1	21.25	21.25	5	8,526	0.06%
2021/12/28	0.1	21.05	15	21.11	21.15	-14.9	8,505	-0.18%
2021/12/27	1.1	20.95	0.1	20.95	20.95	1	8,505	0.01%
2021/12/24	0	0.00	1	20.95	20.95	-1	8,742	-0.01%
2021/12/21	1	20.90	0	0.00	20.90	1	9,031	0.01%
2021/12/17	0.7	20.99	1	21.00	21.00	-0.3	9,043	0.00%
2021/12/15	0	20.90	0.7	20.90	20.80	-0.7	9,468	-0.01%
2021/12/14	0	20.95	0	0.00	20.95	0	9,842	0.00%
2021/12/13	0	21.05	0	0.00	21.05	0	10,125	0.00%
2021/12/10	0.4	21.00	0	21.05	21.00	0.4	10,328	0.00%
2021/12/09	2	21.00	3	20.97	21.00	-1	10,456	-0.01%
2021/12/08	8.3	20.85	0	0.00	20.90	8.3	10,635	0.08%
2021/12/07	1	20.70	0	0.00	20.80	1	10,683	0.01%
2021/12/06	3.3	20.62	2.1	20.65	20.70	1.2	10,698	0.01%
2021/12/03	2	20.60	2	20.60	20.60	0	10,788	0.00%
2021/12/02	4	20.45	0	0.00	20.55	4	10,753	0.04%
2021/12/01	10.4	20.36	2	20.60	20.60	8.4	10,836	0.08%
2021/11/30	14	20.39	0	0.00	20.20	14	10,988	0.13%
2021/11/29	1.1	20.46	0	0.00	20.45	1.1	10,680	0.01%
2021/11/26	14.3	20.60	0	0.00	20.55	14.3	10,784	0.13%
2021/11/24	3	20.83	0.8	20.90	20.80	2.2	11,235	0.02%
2021/11/23	10	20.80	0	0.00	20.75	10	11,761	0.09%
2021/11/22	20	20.90	0	0.00	20.90	20	12,009	0.17%
2021/11/19	8	20.93	2	21.10	20.95	6	12,108	0.05%
2021/11/18	0	0.00	164.6	21.21	21.20	-164.6	12,194	-1.35%	大賣/鉅額交易
2021/11/17	16.2	21.04	102	21.00	21.10	-85.8	12,132	-0.71%	大賣/
2021/11/16	10	20.90	0	0.00	20.95	10	12,146	0.08%
2021/11/15	1.5	20.85	5	21.00	20.90	-3.5	12,319	-0.03%
2021/11/12	6	20.75	9	20.80	20.75	-3	12,284	-0.02%
2021/11/11	6	20.55	0	0.00	20.50	6	12,409	0.05%
2021/11/10	45.5	20.55	0	0.00	20.60	45.5	12,565	0.36%
2021/11/09	0.4	20.45	0.5	20.40	20.45	-0.1	12,575	0.00%
2021/11/05	0.1	20.40	0	0.00	20.35	0.1	12,833	0.00%
2021/11/03	1.4	20.45	0	0.00	20.40	1.4	12,953	0.01%
2021/11/02	0	20.45	7	20.44	20.45	-7	13,079	-0.05%
2021/11/01	0.1	20.40	15.4	20.42	20.35	-15.3	13,153	-0.12%
2021/10/29	1	20.35	0	0.00	20.35	1	13,166	0.01%
2021/10/28	0.1	20.40	0	0.00	20.40	0.1	13,083	0.00%
2021/10/27	0.1	20.45	0	0.00	20.35	0.1	13,141	0.00%
2021/10/26	0.3	20.35	0	0.00	20.50	0.3	13,242	0.00%
2021/10/25	0	20.35	34.1	20.34	20.35	-34.1	13,196	-0.26%
2021/10/22	0	0.00	1	20.40	20.30	-1	13,305	-0.01%
2021/10/21	0.4	20.37	11	20.40	20.35	-10.6	13,380	-0.08%
2021/10/20	0.4	20.35	0	0.00	20.35	0.4	13,479	0.00%
2021/10/18	0	0.00	1	20.30	20.30	-1	13,762	-0.01%
2021/10/15	0.5	20.20	21.8	20.15	20.20	-21.2	13,910	-0.15%
2021/10/14	0	20.15	5	20.20	20.05	-5	13,957	-0.04%
2021/10/13	0.4	20.15	6	20.11	20.10	-5.6	14,078	-0.04%
2021/10/12	66.6	20.05	0	0.00	20.10	66.6	14,197	0.47%
2021/10/08	31.1	20.20	1	20.30	20.15	30.1	14,142	0.21%
2021/10/07	0	20.30	30	20.32	20.30	-30	14,243	-0.21%
2021/10/06	2.1	20.06	0	0.00	20.20	2.1	14,303	0.02%
2021/10/05	12	20.15	0	0.00	20.10	12	14,382	0.08%
2021/10/04	0.2	20.20	6	20.18	20.20	-5.8	14,455	-0.04%
2021/10/01	21.1	20.16	12	20.16	20.25	9.1	14,398	0.06%
2021/09/30	0	0.00	1	20.25	20.40	-1	14,205	-0.01%
2021/09/29	135	20.25	0	0.00	20.35	135	14,165	0.95%	大買/鉅額交易
2021/09/28	0.1	20.50	0	0.00	20.45	0.1	14,079	0.00%
2021/09/27	0.1	20.65	0	0.00	20.55	0.1	14,037	0.00%
2021/09/24	0	0.00	0.5	20.55	20.55	-0.5	14,010	0.00%
2021/09/22	19	20.05	10	20.18	20.15	9	13,981	0.06%
2021/09/17	1	20.40	0	0.00	20.50	1	13,614	0.01%
2021/09/16	52	20.55	11.7	20.55	20.55	40.3	13,223	0.30%
2021/09/15	11.3	21.10	0	0.00	21.10	11.3	12,919	0.09%
2021/09/14	100	21.10	25	21.14	21.15	75	12,725	0.59%
2021/09/13	1	21.05	3	21.02	21.05	-2	12,555	-0.02%
2021/09/10	0.4	20.95	1	20.95	20.95	-0.6	12,417	0.00%
2021/09/09	2.2	20.81	0	0.00	20.80	2.2	12,590	0.02%
2021/09/08	2.1	20.85	50.3	20.85	20.90	-48.2	12,510	-0.39%
2021/09/07	0	20.90	1	20.90	20.90	-1	12,485	-0.01%
2021/09/06	6.4	20.93	0	0.00	20.95	6.4	12,482	0.05%
2021/09/03	0.1	20.85	10	20.81	20.95	-9.9	12,341	-0.08%
2021/09/02	0	20.55	0	0.00	20.65	0	12,183	0.00%
2021/09/01	0	20.60	0	0.00	20.60	0	12,052	0.00%
2021/08/31	0.1	20.80	6	20.73	20.90	-5.9	11,840	-0.05%
2021/08/30	25.6	20.50	0	0.00	20.70	25.6	11,577	0.22%
2021/08/27	2.1	20.40	49.2	20.37	20.45	-47	11,224	-0.42%
2021/08/26	0	0.00	4	19.99	19.95	-4	10,698	-0.04%
2021/08/25	0	19.85	1	19.85	19.90	-1	10,523	-0.01%
2021/08/24	0.2	19.70	7	19.69	19.80	-6.8	10,427	-0.07%
2021/08/23	4.2	19.55	2	19.60	19.50	2.2	10,279	0.02%
2021/08/20	0.1	19.60	3	19.65	19.60	-2.9	10,324	-0.03%
2021/08/19	9	19.59	30.9	19.55	19.50	-21.9	10,540	-0.21%
2021/08/18	0	0.00	11.2	19.65	19.75	-11.2	10,374	-0.11%
2021/08/16	5.2	19.60	0	0.00	19.60	5.2	10,193	0.05%
2021/08/13	1	19.70	3	19.75	19.70	-2	10,051	-0.02%
2021/08/12	0	19.75	20	19.75	19.80	-20	10,022	-0.20%
2021/08/11	10	19.75	13.3	19.71	19.80	-3.3	9,922	-0.03%
2021/08/10	4.5	19.61	0	0.00	19.65	4.5	9,839	0.05%
2021/08/09	8.2	19.49	3	19.70	19.75	5.2	10,120	0.05%
2021/08/06	0	19.70	3	19.68	19.70	-3	10,091	-0.03%
2021/08/05	0.2	19.65	15	19.56	19.70	-14.8	10,269	-0.14%
2021/08/04	0.2	19.50	1	19.55	19.55	-0.8	10,852	-0.01%
2021/08/03	3.2	19.45	11.3	19.49	19.50	-8.1	11,048	-0.07%
2021/08/02	0.2	19.50	2	19.45	19.50	-1.8	11,217	-0.02%
2021/07/30	2.3	19.35	0	0.00	19.30	2.3	11,201	0.02%
2021/07/29	0	19.40	1	19.35	19.45	-1	11,192	-0.01%
2021/07/28	0.1	19.35	0	0.00	19.35	0.1	11,299	0.00%
2021/07/27	1.3	19.31	3	19.37	19.40	-1.7	11,570	-0.01%
2021/07/26	1	19.45	2	19.50	19.35	-1	11,866	-0.01%
2021/07/23	0.4	19.45	0.5	19.46	19.45	-0.1	11,931	0.00%
2021/07/22	0	0.00	54.2	19.40	19.45	-54.2	12,126	-0.45%
2021/07/21	0	0.00	65	19.17	19.15	-65	12,493	-0.52%
2021/07/20	5	19.07	2	19.05	19.05	3	12,603	0.02%
2021/07/19	1	19.00	21.1	19.05	19.20	-20.1	12,564	-0.16%
2021/07/16	36.1	19.06	42.5	19.01	19.10	-6.4	12,609	-0.05%
2021/07/15	1.4	18.96	0	18.95	19.00	1.4	12,598	0.01%
2021/07/14	0.3	18.95	2	19.00	18.95	-1.7	12,695	-0.01%
2021/07/13	0	18.95	0	0.00	19.00	0	12,744	0.00%
2021/07/12	47.8	18.94	2	18.85	18.80	45.8	12,765	0.36%
2021/07/09	19.2	18.45	5.1	18.57	18.65	14.1	12,795	0.11%
2021/07/08	0.4	18.60	1.1	18.60	18.60	-0.6	12,882	0.00%
2021/07/07	0	0.00	0.5	18.57	18.60	-0.5	13,004	0.00%
2021/07/06	7.2	18.47	22	18.55	18.60	-14.8	13,095	-0.11%
2021/07/05	0.4	18.40	24	18.48	18.40	-23.6	13,124	-0.18%
2021/07/02	24	18.34	0	0.00	18.30	24	13,086	0.18%
2021/07/01	0.2	18.35	0	0.00	18.35	0.2	13,130	0.00%
2021/06/30	1	18.40	0	0.00	18.45	1	13,210	0.01%
2021/06/29	5	18.42	2	18.40	18.40	3	13,254	0.02%
2021/06/28	2.1	18.55	3	18.50	18.55	-0.9	13,360	-0.01%
2021/06/25	2	18.40	5.6	18.41	18.45	-3.6	13,526	-0.03%
2021/06/24	3.2	18.30	26.2	18.37	18.30	-23	13,573	-0.17%
2021/06/23	0.2	18.25	103	18.32	18.25	-102.8	13,662	-0.75%	大賣/鉅額交易
2021/06/22	10.7	18.14	57.2	18.19	18.20	-46.5	13,625	-0.34%
2021/06/21	139	18.05	1	18.10	18.10	138	13,658	1.01%	大買/鉅額交易
2021/06/18	21.1	18.10	0	0.00	18.10	21.1	13,578	0.16%
2021/06/17	12	18.20	5	18.25	18.25	7	13,394	0.05%
2021/06/16	0.6	18.30	0	0.00	18.35	0.6	13,596	0.00%
2021/06/15	0.2	18.30	0.2	18.35	18.30	0	13,561	0.00%
2021/06/11	0.3	18.34	15	18.30	18.25	-14.7	13,704	-0.11%
2021/06/10	0.5	18.30	1	18.20	18.30	-0.5	13,905	0.00%
2021/06/09	1.2	18.17	0	0.00	18.20	1.2	13,931	0.01%
2021/06/08	10.7	18.21	0.1	18.30	18.30	10.6	13,996	0.08%
2021/06/07	3.3	18.23	23	18.20	18.20	-19.7	14,185	-0.14%
2021/06/04	21.4	18.30	0	0.00	18.30	21.4	14,237	0.15%
2021/06/03	6.4	18.38	0	0.00	18.40	6.4	14,414	0.04%
2021/06/02	1.9	18.40	16	18.35	18.40	-14.1	14,503	-0.10%
2021/06/01	3.1	18.25	0	0.00	18.30	3.1	14,492	0.02%
2021/05/31	1.2	18.21	0	0.00	18.25	1.2	14,649	0.01%
2021/05/28	2.1	18.15	0	0.00	18.15	2.1	14,824	0.01%
2021/05/27	2	18.00	0	0.00	18.15	2	14,871	0.01%
2021/05/25	2.1	18.00	7	18.04	18.00	-4.9	14,969	-0.03%
2021/05/24	0.2	18.05	0	18.05	17.95	0.2	15,054	0.00%
2021/05/21	10.3	17.98	11	18.10	18.05	-0.7	15,186	0.00%
2021/05/20	5	17.85	4	17.90	17.85	1	15,259	0.01%
2021/05/19	18	17.99	0	0.00	17.90	18	15,291	0.12%
2021/05/18	5.2	17.95	0	0.00	18.05	5.2	15,376	0.03%
2021/05/17	3.1	17.69	5	17.60	17.60	-1.9	15,525	-0.01%
2021/05/14	0.2	18.05	0.7	18.10	18.05	-0.6	15,264	0.00%
2021/05/13	14	17.92	2	17.90	17.85	12	15,148	0.08%
2021/05/12	10.2	18.39	7	18.74	17.95	3.2	14,846	0.02%
2021/05/11	76.2	18.84	2	18.80	18.70	74.2	14,208	0.52%
2021/05/10	21.6	19.05	201.8	19.07	19.10	-180.2	14,073	-1.28%	大賣/鉅額交易
2021/05/07	0	0.00	1	18.90	18.90	-1	14,200	-0.01%
2021/05/06	0	18.80	0	0.00	18.90	0	14,360	0.00%
2021/05/05	0.2	18.60	7.1	18.60	18.60	-6.9	14,349	-0.05%
2021/05/04	13.3	18.72	0.4	18.70	18.55	12.9	14,263	0.09%
2021/05/03	8.2	18.71	29	18.82	18.70	-20.8	13,977	-0.15%
2021/04/29	3	18.97	1	19.05	19.00	2	13,824	0.01%
2021/04/28	1.6	19.10	285	19.07	19.10	-283.4	13,688	-2.07%	大賣/鉅額交易
2021/04/27	34	19.35	518	19.29	19.25	-484	13,701	-3.53%	大賣/鉅額交易
2021/04/26	3.2	19.54	2.1	19.45	19.80	1.1	13,132	0.01%
2021/04/23	2.2	19.40	1	19.40	19.45	1.2	12,946	0.01%
2021/04/22	0	0.00	3	19.50	19.50	-3	12,998	-0.02%
2021/04/21	4	19.46	1	19.45	19.45	3	12,883	0.02%
2021/04/20	1	19.50	17	19.55	19.65	-16	12,834	-0.12%
2021/04/19	1.2	19.45	23	19.45	19.50	-21.8	12,726	-0.17%
2021/04/16	2	19.20	3.6	19.21	19.25	-1.6	12,615	-0.01%
2021/04/15	4.5	19.23	6	19.19	19.20	-1.5	12,660	-0.01%
2021/04/14	0.1	18.95	6	18.95	19.00	-5.9	12,435	-0.05%
2021/04/13	9	18.81	0	0.00	18.80	9	12,321	0.07%
2021/04/12	12.8	18.51	10	18.58	18.60	2.8	12,221	0.02%
2021/04/09	23.1	18.57	0	0.00	18.55	23.1	12,179	0.19%
2021/04/08	6	18.65	24	18.70	18.65	-18	12,192	-0.15%
2021/04/07	3.2	18.66	23	18.74	18.75	-19.8	12,406	-0.16%
2021/04/06	4.4	18.75	10	18.75	18.70	-5.6	12,315	-0.05%
2021/04/01	2.1	18.70	11	18.70	18.65	-8.9	12,249	-0.07%
2021/03/31	2	18.63	1	18.60	18.65	1	12,180	0.01%
2021/03/30	11	18.45	51	18.53	18.60	-40	12,000	-0.33%
2021/03/29	1.1	18.45	2	18.45	18.45	-0.9	11,801	-0.01%
2021/03/26	10.2	18.35	0	0.00	18.35	10.2	11,753	0.09%
2021/03/25	1.1	18.35	1	18.35	18.35	0.1	11,694	0.00%
2021/03/24	1	18.20	0	0.00	18.25	1	11,846	0.01%
2021/03/23	3.6	18.22	13	18.25	18.20	-9.4	11,824	-0.08%
2021/03/22	16.8	18.20	0	0.00	18.20	16.8	11,895	0.14%
2021/03/19	3.2	18.25	0	0.00	18.30	3.2	11,924	0.03%
2021/03/18	1	18.35	0	0.00	18.35	1	11,716	0.01%
2021/03/17	30	18.48	20	18.40	18.40	10	11,720	0.09%
2021/03/16	16.3	18.50	55	18.56	18.55	-38.7	11,608	-0.33%
2021/03/15	15	18.37	25	18.40	18.35	-10	11,566	-0.09%
2021/03/12	31.3	18.26	0	0.00	18.35	31.3	11,730	0.27%
2021/03/11	0	18.30	3	18.35	18.30	-3	11,793	-0.03%
2021/03/10	3.3	18.27	0	0.00	18.30	3.3	11,705	0.03%
2021/03/09	10.3	18.30	9	18.16	18.30	1.3	11,697	0.01%
2021/03/08	0	18.10	0	0.00	18.00	0	11,582	0.00%
2021/03/05	9.2	18.01	0	0.00	18.05	9.2	11,527	0.08%
2021/03/04	3.2	18.06	0	0.00	18.15	3.2	12,006	0.03%
2021/03/03	0	18.25	1	18.20	18.20	-1	11,946	-0.01%
2021/03/02	3.4	18.08	0	0.00	18.00	3.4	11,757	0.03%
2021/02/26	10.3	18.03	0	0.00	18.15	10.3	11,657	0.09%
2021/02/25	8	18.25	1	18.30	18.30	7	11,385	0.06%
2021/02/24	0	18.20	0	0.00	18.20	0	11,299	0.00%
2021/02/23	1	18.15	1	18.15	18.15	0	11,252	0.00%
2021/02/22	12.3	17.92	0	0.00	17.90	12.3	11,144	0.11%
2021/02/19	0.4	17.88	0	0.00	17.90	0.4	11,139	0.00%
2021/02/18	0.1	17.95	10	18.00	17.90	-9.9	11,114	-0.09%
2021/02/17	0.2	17.90	0	0.00	17.80	0.2	11,076	0.00%
2021/02/05	1.7	17.40	0.3	17.50	17.45	1.4	10,857	0.01%
2021/02/03	1	17.30	0	0.00	17.40	1	11,101	0.01%
2021/02/02	0.6	17.40	0	0.00	17.25	0.6	11,225	0.01%
2021/02/01	2.5	17.30	10.5	17.21	17.20	-8	11,234	-0.07%
2021/01/29	22.1	17.19	4	17.23	17.15	18.1	11,168	0.16%
2021/01/28	3.3	17.31	0	0.00	17.30	3.3	10,905	0.03%
2021/01/27	2	17.43	0	0.00	17.40	2	10,698	0.02%
2021/01/26	2.4	17.46	0	0.00	17.45	2.4	10,625	0.02%
2021/01/25	2.2	17.41	0	0.00	17.50	2.2	10,620	0.02%
2021/01/22	21	17.51	0	0.00	17.45	21	10,667	0.20%
2021/01/21	1.8	17.62	0	0.00	17.60	1.8	10,581	0.02%
2021/01/20	13	17.68	2	17.60	17.60	11	10,516	0.10%
2021/01/19	23.3	17.86	4	17.90	17.90	19.3	10,212	0.19%
2021/01/18	5	17.85	4	17.85	17.90	1	10,180	0.01%
2021/01/15	4	18.00	0	0.00	17.95	4	10,097	0.04%
2021/01/14	0.2	18.15	0	0.00	18.15	0.2	10,015	0.00%
2021/01/13	0	18.15	12.8	18.11	18.15	-12.8	10,011	-0.13%
2021/01/12	1.4	18.06	0	0.00	18.05	1.4	10,006	0.01%
2021/01/11	1.4	18.30	1	18.30	18.30	0.4	9,971	0.00%
2021/01/08	0.1	18.25	17	18.10	18.30	-16.9	9,947	-0.17%
2021/01/07	0.2	18.10	1	18.05	18.10	-0.9	9,772	-0.01%
2021/01/06	3	18.02	0	0.00	18.00	3	9,778	0.03%
2021/01/05	10.2	18.15	1.1	18.19	18.20	9.1	9,749	0.09%
2021/01/04	0	0.00	50	18.05	18.15	-50	9,757	-0.51%
2020/12/30	40	18.22	1.3	17.96	18.35	38.7	9,616	0.40%
2020/12/29	5	17.90	30.7	17.95	17.95	-25.7	9,377	-0.27%
2020/12/28	0.3	17.95	0	0.00	17.95	0.3	9,414	0.00%
2020/12/25	0.1	17.90	0	0.00	17.90	0.1	9,421	0.00%
2020/12/24	0.2	17.85	0	0.00	17.75	0.2	9,443	0.00%
2020/12/23	1	17.70	0	0.00	17.70	1	9,477	0.01%
2020/12/22	7	17.78	0	0.00	17.75	7	9,566	0.07%
2020/12/21	0	0.00	0.9	17.95	17.95	-0.9	9,821	-0.01%
2020/12/18	12	17.69	0.8	17.75	17.65	11.2	9,876	0.11%
2020/12/17	12.4	17.75	1	17.80	17.80	11.4	9,776	0.12%
2020/12/16	1.2	17.85	4	17.80	17.85	-2.8	9,787	-0.03%
2020/12/15	7.1	17.62	0	0.00	17.65	7.1	9,774	0.07%
2020/12/14	55.5	17.80	0	0.00	17.75	55.5	9,665	0.57%
2020/12/11	8	17.78	0	0.00	17.75	8	9,673	0.08%
2020/12/10	3.2	17.69	9	17.67	17.70	-5.8	9,566	-0.06%
2020/12/09	11.3	17.67	0	0.00	17.70	11.3	9,546	0.12%
2020/12/08	13.1	17.85	16	17.85	17.80	-2.9	9,439	-0.03%
2020/12/07	3.4	18.09	23	18.15	18.10	-19.6	9,191	-0.21%
2020/12/04	4	18.10	13.1	18.10	18.20	-9.1	9,112	-0.10%
2020/12/03	0	0.00	0.6	18.10	18.05	-0.6	9,059	-0.01%
2020/12/02	4.6	18.06	2	18.05	18.10	2.6	9,028	0.03%
2020/12/01	11	18.08	20	18.05	18.15	-9	9,127	-0.10%
2020/11/30	5.1	18.06	0	0.00	18.15	5.1	9,133	0.06%
2020/11/27	0.1	18.30	0	0.00	18.25	0.1	8,684	0.00%
2020/11/26	0.8	18.27	0.5	18.25	18.35	0.3	8,699	0.00%
2020/11/25	5	18.25	0	0.00	18.25	5	8,971	0.06%
2020/11/24	4	18.25	24.7	18.20	18.25	-20.7	8,954	-0.23%
2020/11/23	3	18.35	0	0.00	18.40	3	8,948	0.03%
2020/11/20	1	18.30	0.8	18.40	18.40	0.2	8,892	0.00%
2020/11/18	0	0.00	1	18.60	18.60	-1	8,887	-0.01%
2020/11/17	0.2	18.50	0	0.00	18.50	0.2	8,824	0.00%
2020/11/16	1.2	18.50	0.2	18.40	18.50	1	9,026	0.01%
2020/11/13	0	18.30	1.1	18.29	18.30	-1.1	9,039	-0.01%
2020/11/12	4.4	18.31	0.6	18.40	18.30	3.8	9,077	0.04%
2020/11/11	0.2	18.40	0	0.00	18.60	0.2	9,078	0.00%
2020/11/10	0.3	18.13	2	18.13	18.15	-1.7	8,999	-0.02%
2020/11/09	9.3	17.93	1.4	17.81	17.95	7.8	9,418	0.08%
2020/11/06	1.8	17.70	2	17.65	17.70	-0.2	9,719	0.00%
2020/11/05	0.2	17.65	54	17.60	17.65	-53.8	10,049	-0.54%
2020/11/04	0.7	17.60	8	17.55	17.50	-7.3	10,219	-0.07%
2020/11/03	2	17.40	0	0.00	17.55	2	10,329	0.02%
2020/11/02	4	17.23	3.2	17.26	17.45	0.8	10,413	0.01%
2020/10/30	4	17.25	5	17.20	17.20	-1	10,425	-0.01%
2020/10/29	7	17.31	1	17.35	17.25	6	10,416	0.06%
2020/10/28	1.5	17.45	0	0.00	17.45	1.5	10,413	0.01%
2020/10/27	2.3	17.44	0	0.00	17.45	2.3	10,478	0.02%
2020/10/26	2.3	17.52	1.1	17.52	17.50	1.2	10,548	0.01%
2020/10/23	7	17.41	0	0.00	17.40	7	10,651	0.07%
2020/10/22	4	17.40	0	0.00	17.45	4	10,777	0.04%
2020/10/21	53	17.35	0	0.00	17.30	53	10,929	0.48%
2020/10/20	1	17.40	0	0.00	17.40	1	10,978	0.01%
2020/10/19	0.1	17.50	0	0.00	17.40	0.1	10,950	0.00%
2020/10/16	5.9	17.45	0	0.00	17.40	5.9	10,964	0.05%
2020/10/14	3	17.60	0	0.00	17.55	3	11,015	0.03%
2020/10/13	1.1	17.57	0	0.00	17.55	1.1	10,979	0.01%
2020/10/12	2.3	17.77	0	0.00	17.80	2.3	10,960	0.02%
2020/10/08	1.1	17.81	0	0.00	17.80	1.1	11,029	0.01%
2020/10/06	0.8	18.00	0	0.00	17.90	0.8	11,200	0.01%
2020/10/05	5.2	17.68	2	17.80	17.75	3.2	11,246	0.03%
2020/09/30	2	17.78	0	0.00	17.65	2	11,276	0.02%
2020/09/29	1.1	17.75	0	0.00	17.70	1.1	11,284	0.01%
2020/09/28	1.5	17.82	0	0.00	17.75	1.5	11,378	0.01%
2020/09/25	5.1	17.42	3	17.47	17.50	2.1	11,471	0.02%
2020/09/24	10	17.31	1	17.50	17.25	9	11,389	0.08%
2020/09/23	5	17.65	0	0.00	17.70	5	11,189	0.04%
2020/09/22	10.1	17.86	2	17.80	17.80	8.1	11,077	0.07%
2020/09/21	10	18.00	0	0.00	17.95	10	11,089	0.09%
2020/09/18	1.1	18.11	46	18.10	18.15	-44.9	11,113	-0.40%
2020/09/17	2	18.03	0	0.00	18.00	2	11,057	0.02%
2020/09/16	0.8	18.25	0	0.00	18.15	0.8	11,101	0.01%
2020/09/15	100.1	18.05	0	0.00	18.15	100.1	11,089	0.90%
2020/09/14	151.7	18.05	1	18.00	18.10	150.7	11,297	1.33%	大買/鉅額交易
2020/09/11	1	17.95	12	17.97	18.10	-11	11,344	-0.10%
2020/09/10	12	17.98	0.1	18.10	18.05	11.9	11,362	0.10%
2020/09/09	2.1	17.96	0	0.00	18.00	2.1	11,490	0.02%
2020/09/08	8.1	18.05	0	0.00	18.10	8.1	11,601	0.07%
2020/09/07	2.2	18.01	1	18.05	18.00	1.2	11,831	0.01%
2020/09/04	3	17.92	0	0.00	17.80	3	11,982	0.03%
2020/09/03	5.1	18.03	0	0.00	18.00	5.1	11,939	0.04%
2020/09/02	10	18.04	4	18.10	18.00	6	11,980	0.05%
2020/09/01	3	18.05	0.1	18.15	18.05	2.9	11,996	0.02%
2020/08/31	17.7	18.43	0	0.00	18.05	17.7	11,938	0.15%
2020/08/28	2.1	18.41	0	0.00	18.45	2.1	11,760	0.02%
2020/08/27	1.1	18.40	0	0.00	18.40	1.1	11,945	0.01%
2020/08/26	0.7	18.55	0	0.00	18.50	0.7	11,945	0.01%
2020/08/25	15	18.43	0	0.00	18.45	15	12,090	0.12%
2020/08/24	1	18.45	15	18.45	18.40	-14	12,362	-0.11%
2020/08/21	5	18.55	2	18.60	18.60	3	12,414	0.02%
2020/08/20	5.5	18.55	0	0.00	18.45	5.5	12,423	0.04%
2020/08/19	3.1	18.87	0	0.00	18.80	3.1	12,273	0.02%
2020/08/18	0.2	19.00	6.5	18.82	18.90	-6.4	12,200	-0.05%
2020/08/17	7	18.80	0	0.00	18.80	7	12,283	0.06%
2020/08/14	15	18.88	0	0.00	18.80	15	12,268	0.12%
2020/08/13	37.1	18.87	10.2	18.90	18.95	26.9	12,163	0.22%
2020/08/12	1.5	20.12	16	20.10	20.15	-14.6	11,672	-0.12%
2020/08/11	12.1	20.24	8	20.21	20.15	4.1	11,323	0.04%
2020/08/10	1.2	20.32	0	0.00	20.30	1.2	11,058	0.01%
2020/08/07	31.2	20.40	0	0.00	20.40	31.2	10,928	0.29%
2020/08/06	3.7	20.32	12	20.34	20.40	-8.3	10,860	-0.08%
2020/08/05	7.1	20.14	0	0.00	20.15	7.1	10,867	0.07%
2020/08/04	5	20.05	3	20.02	20.00	2	10,947	0.02%
2020/07/30	1	20.05	0	0.00	20.15	1	10,800	0.01%
2020/07/29	0	20.05	5	20.20	20.00	-5	10,778	-0.05%
2020/07/28	9.1	19.92	0.2	19.95	19.95	8.9	10,876	0.08%
2020/07/27	23.3	19.91	0	0.00	19.85	23.3	11,090	0.21%
2020/07/24	1	20.00	0	0.00	20.00	1	11,168	0.01%
2020/07/23	4	20.10	0	0.00	20.15	4	11,310	0.04%
2020/07/22	1	20.15	0	0.00	20.20	1	11,440	0.01%
2020/07/21	1.1	20.15	0	0.00	20.20	1.1	11,520	0.01%
2020/07/20	2	20.05	0	0.00	20.05	2	11,536	0.02%
2020/07/17	1.1	20.14	0	0.00	20.10	1.1	11,630	0.01%
2020/07/16	6.7	20.11	0	0.00	20.05	6.7	11,941	0.06%
2020/07/15	3.2	20.11	2	20.05	20.20	1.2	11,980	0.01%
2020/07/14	0	20.05	9	20.07	20.05	-9	12,057	-0.07%
2020/07/13	0.3	20.10	13	20.11	20.05	-12.7	12,172	-0.10%
2020/07/10	0.1	20.15	14	20.09	20.15	-13.9	12,355	-0.11%
2020/07/09	3	20.22	0	0.00	20.20	3	12,516	0.02%
2020/07/08	1.2	20.27	0	0.00	20.35	1.2	12,750	0.01%
2020/07/07	4.2	20.31	4	20.30	20.35	0.2	12,910	0.00%
2020/07/06	4.9	20.36	40	20.26	20.50	-35.1	12,931	-0.27%
2020/07/03	13.7	20.15	4	20.15	20.15	9.7	12,943	0.07%
2020/07/02	0	0.00	545.1	20.11	20.10	-545.1	13,072	-4.17%	大賣/鉅額交易
2020/07/01	6	20.01	0	0.00	20.05	6	13,325	0.05%
2020/06/30	0.3	20.05	0	0.00	20.00	0.3	13,492	0.00%
2020/06/29	1.4	19.87	0.7	20.05	19.90	0.7	13,603	0.01%
2020/06/24	3	19.97	5	19.99	19.90	-2	13,766	-0.01%
2020/06/23	5	19.90	0	0.00	19.90	5	14,052	0.04%
2020/06/22	1	19.80	1	19.90	19.90	0	14,208	0.00%
2020/06/19	13	19.81	0	0.00	19.80	13	14,771	0.09%
2020/06/18	11	19.90	16	19.93	19.90	-5	14,923	-0.03%
2020/06/17	1.5	19.97	1	20.05	20.10	0.5	15,146	0.00%
2020/06/16	1.1	20.00	0	0.00	19.95	1.1	15,907	0.01%
2020/06/15	10.1	19.70	0	0.00	19.70	10.1	16,606	0.06%
2020/06/12	6.1	19.67	0	0.00	19.80	6.1	17,069	0.04%
2020/06/11	9	20.18	1	20.20	20.05	8	17,638	0.05%
2020/06/10	0.4	20.40	1	20.35	20.40	-0.6	17,954	0.00%
2020/06/09	5	20.30	0	0.00	20.35	5	18,635	0.03%
2020/06/08	2.1	20.38	0	0.00	20.35	2.1	19,268	0.01%
2020/06/05	3.1	20.16	0	0.00	20.20	3.1	19,397	0.02%
2020/06/03	10	20.22	2	20.15	20.30	8	20,194	0.04%
2020/06/02	12.1	19.74	0	0.00	19.90	12.1	20,134	0.06%
2020/06/01	7	19.81	9	19.68	19.65	-2	20,134	-0.01%
2020/05/29	7.1	19.42	0	0.00	19.45	7.1	20,023	0.04%
2020/05/28	0	19.65	0	0.00	19.50	0	19,771	0.00%
2020/05/27	1.4	19.51	0	0.00	19.50	1.4	20,080	0.01%
2020/05/26	2.2	19.41	10	19.45	19.40	-7.8	20,220	-0.04%
2020/05/25	11	19.15	0	0.00	19.20	11	20,268	0.05%
2020/05/22	7.1	19.20	18	19.18	19.10	-10.9	20,435	-0.05%
2020/05/21	6	19.36	0	19.50	19.40	6	20,539	0.03%
2020/05/20	1.2	19.33	2	19.40	19.40	-0.8	20,653	0.00%
2020/05/19	1.7	19.40	0	0.00	19.30	1.7	20,766	0.01%
2020/05/18	3.1	19.02	0	0.00	19.00	3.1	20,864	0.01%
2020/05/15	28	19.06	0	0.00	19.00	28	20,810	0.13%
2020/05/14	0.1	19.20	0	0.00	19.05	0.1	20,703	0.00%
2020/05/12	2	19.20	0	0.00	19.15	2	20,684	0.01%
2020/05/11	1	19.40	0.7	19.45	19.35	0.3	20,613	0.00%
2020/05/08	2	19.13	25	19.15	19.05	-23	20,489	-0.11%
2020/05/05	0	0.00	2	19.05	19.05	-2	20,639	-0.01%
2020/05/04	11	18.99	3.8	19.02	19.00	7.2	20,717	0.03%
2020/04/30	2	19.40	4	19.45	19.45	-2	20,655	-0.01%
2020/04/29	2.1	19.18	6	19.24	19.20	-3.9	20,648	-0.02%
2020/04/28	26.1	18.90	0	0.00	18.90	26.1	20,607	0.13%
2020/04/27	1.4	18.27	3	18.32	18.35	-1.6	21,054	-0.01%
2020/04/24	1.2	18.11	0	0.00	18.05	1.2	21,010	0.01%
2020/04/23	3	18.10	4	18.00	18.05	-1	20,911	0.00%
2020/04/22	0	0.00	12	18.00	18.05	-12	20,838	-0.06%
2020/04/21	24	18.16	4	18.08	18.05	20	20,752	0.10%
2020/04/20	1.1	18.56	0	0.00	18.55	1.1	20,477	0.01%
2020/04/17	3.8	18.74	2	18.93	18.65	1.8	20,474	0.01%
2020/04/16	5	18.57	0	0.00	18.60	5	20,299	0.02%
2020/04/15	4.4	18.83	15	18.77	18.90	-10.6	20,134	-0.05%
2020/04/14	1.3	18.44	1	18.50	18.50	0.3	19,874	0.00%
2020/04/13	19.5	18.20	60.8	18.17	18.15	-41.3	19,681	-0.21%
2020/04/10	1	18.50	10	18.60	18.70	-9	19,420	-0.05%
2020/04/09	14	18.28	2	18.35	18.35	12	19,230	0.06%
2020/04/08	1.8	18.26	7	18.20	18.30	-5.2	19,084	-0.03%
2020/04/07	1.2	18.03	0	0.00	18.10	1.2	18,940	0.01%
2020/04/06	14	17.79	3	17.95	17.95	11	18,833	0.06%
2020/04/01	9	17.88	0	0.00	17.80	9	18,499	0.05%
2020/03/31	6	18.05	4	18.05	18.05	2	18,287	0.01%
2020/03/30	1	17.85	4	17.79	18.05	-3	18,042	-0.02%
2020/03/27	4.1	18.21	5	18.45	18.10	-0.9	17,787	-0.01%
2020/03/26	7.3	17.81	10	17.70	18.00	-2.7	17,500	-0.02%
2020/03/25	14.2	17.93	27.7	17.93	17.95	-13.4	17,513	-0.08%
2020/03/24	19.1	17.60	0	0.00	17.50	19.1	16,969	0.11%
2020/03/23	3	16.85	11	16.73	17.00	-8	16,761	-0.05%
2020/03/20	12.3	17.01	2	17.33	17.65	10.3	16,517	0.06%
2020/03/19	34	16.57	6	16.58	16.15	28	15,734	0.18%
2020/03/18	16.7	17.53	35	17.50	17.50	-18.3	14,982	-0.12%
2020/03/17	26.1	17.97	2	17.88	17.85	24.1	14,459	0.17%
2020/03/16	16.4	18.85	29	19.02	18.75	-12.6	13,625	-0.09%
2020/03/13	19.4	18.87	49	18.81	19.55	-29.6	13,086	-0.23%
2020/03/12	69	20.06	615	20.00	20.00	-546	12,287	-4.44%	大賣/鉅額交易
2020/03/11	49	20.84	0	0.00	20.75	49	11,610	0.42%
2020/03/10	48.9	20.66	0.1	21.00	20.90	48.7	11,333	0.43%
2020/03/09	57.1	21.06	4	21.13	21.05	53.1	10,878	0.49%
2020/03/06	34	21.51	0	0.00	21.40	34	10,379	0.33%
2020/03/05	42	21.61	0	0.00	21.65	42	10,227	0.41%
2020/03/04	1.1	21.46	0	0.00	21.50	1.1	10,210	0.01%
2020/03/03	25.2	21.46	0.7	21.55	21.45	24.5	10,137	0.24%
2020/03/02	107	21.26	1	21.30	21.25	106	10,019	1.06%	大買/鉅額交易
2020/02/27	23.1	21.55	0	0.00	21.55	23.1	10,055	0.23%
2020/02/26	95	21.59	1	21.60	21.55	94	9,910	0.95%
2020/02/25	52	21.64	2	21.60	21.65	50	9,729	0.51%
2020/02/24	26	21.71	0	0.00	21.70	26	9,605	0.27%
2020/02/21	11	22.00	0	0.00	21.90	11	9,320	0.12%
2020/02/20	104.1	22.05	3	22.30	22.10	101.1	9,135	1.11%	大買/鉅額交易
2020/02/19	111.5	22.06	3	22.05	22.15	108.5	8,980	1.21%	大買/鉅額交易
2020/02/18	0.2	21.95	0	0.00	21.90	0.2	8,824	0.00%
2020/02/17	1.8	21.84	0	0.00	21.85	1.8	8,926	0.02%
2020/02/14	3	21.82	2	21.80	21.85	1	8,987	0.01%
2020/02/13	11	21.80	0	0.00	21.85	11	8,991	0.12%
2020/02/12	0.1	21.85	0	0.00	21.80	0.1	9,133	0.00%
2020/02/11	2.1	21.75	2	21.75	21.75	0.1	9,100	0.00%
2020/02/10	3.1	21.61	0	0.00	21.75	3.1	9,110	0.03%
2020/02/07	1.1	21.85	2	21.85	21.80	-0.9	9,049	-0.01%
2020/02/06	1.7	22.00	3	21.98	21.90	-1.3	9,067	-0.01%
2020/02/05	2.2	21.63	2	21.80	21.75	0.2	9,015	0.00%
2020/02/04	10	21.50	5	21.65	21.60	5	8,980	0.06%
2020/02/03	9	21.34	4.2	21.22	21.40	4.8	9,020	0.05%
2020/01/31	15.1	21.66	0	0.00	21.65	15.1	8,818	0.17%
2020/01/30	32.9	21.59	1	21.60	21.50	31.9	8,640	0.37%
2020/01/20	4	22.38	11	22.50	22.45	-7	7,973	-0.09%
2020/01/17	0	22.30	0	0.00	22.30	0	7,876	0.00%
2020/01/16	3.2	22.22	0	0.00	22.20	3.2	7,915	0.04%
2020/01/15	1.1	22.26	0	0.00	22.25	1.1	7,924	0.01%
2020/01/14	1.2	22.26	1	22.30	22.30	0.2	7,920	0.00%
2020/01/13	4	22.11	0	0.00	22.20	4	7,889	0.05%
2020/01/10	0.1	22.00	0	0.00	22.00	0.1	7,800	0.00%
2020/01/09	0.3	21.90	0.4	21.90	21.90	-0.2	7,784	0.00%
2020/01/08	0.1	21.90	0	0.00	21.80	0.1	7,815	0.00%
2020/01/07	40.8	21.90	0	0.00	22.00	40.8	7,773	0.53%
2020/01/06	0	0.00	2	21.90	21.90	-2	7,792	-0.03%
2020/01/03	2	21.95	0	0.00	22.05	2	7,834	0.03%
2020/01/02	1.6	22.02	1	22.00	22.00	0.6	7,861	0.01%
2019/12/31	1	22.00	5	22.00	22.00	-4	7,849	-0.05%
2019/12/30	0	22.15	9	22.10	22.10	-9	7,829	-0.11%
2019/12/27	1.2	22.10	52	22.05	22.10	-50.8	7,820	-0.65%
2019/12/26	2	22.00	0.3	22.00	22.00	1.8	7,860	0.02%
2019/12/24	1	22.05	0	0.00	21.95	1	8,136	0.01%
2019/12/23	0.4	22.05	3	22.05	22.05	-2.6	8,179	-0.03%
2019/12/20	1	22.15	0	0.00	21.85	1	8,199	0.01%
2019/12/19	0.7	22.15	1	22.10	22.20	-0.3	7,982	0.00%
2019/12/18	0	22.10	1	22.00	22.20	-1	7,992	-0.01%
2019/12/17	1.4	21.95	0	0.00	21.95	1.4	8,077	0.02%
2019/12/16	1.2	21.86	0	0.00	21.80	1.2	8,078	0.01%
2019/12/13	1.2	21.81	0	0.00	21.85	1.2	8,162	0.02%
2019/12/12	1.1	21.75	0	0.00	21.75	1.1	8,200	0.01%
2019/12/11	0	21.80	0	0.00	21.75	0	8,213	0.00%
2019/12/09	0.7	21.80	0	0.00	21.75	0.7	8,565	0.01%
2019/12/06	2	21.63	4	21.65	21.60	-2	8,696	-0.02%
2019/12/05	1	21.70	0	0.00	21.70	1	8,719	0.01%
2019/12/04	10	21.65	0	0.00	21.75	10	8,783	0.11%
2019/12/03	0.1	21.75	0	0.00	21.75	0.1	8,850	0.00%
2019/12/02	3.4	21.66	5	21.70	21.70	-1.6	8,940	-0.02%
2019/11/29	10	21.78	0	0.00	21.70	10	8,940	0.11%
2019/11/27	3.3	21.87	1	21.95	21.95	2.3	9,056	0.03%
2019/11/26	2	21.75	0	0.00	21.75	2	9,130	0.02%
2019/11/25	2	21.88	0	0.00	21.90	2	8,720	0.02%
2019/11/22	1.4	21.73	0	0.00	21.75	1.4	8,910	0.02%
2019/11/21	1	21.70	1	21.70	21.70	0	9,034	0.00%
2019/11/20	0	21.95	0	0.00	21.90	0	8,972	0.00%
2019/11/19	2.7	21.82	0	0.00	21.90	2.7	9,012	0.03%
2019/11/18	0	0.00	1	21.80	21.90	-1	9,096	-0.01%
2019/11/15	1.2	21.82	6	21.70	21.80	-4.8	9,174	-0.05%
2019/11/14	12	21.64	0	0.00	21.60	12	9,331	0.13%
2019/11/13	2	21.85	0	0.00	21.80	2	9,501	0.02%
2019/11/11	3	21.92	0	0.00	22.00	3	10,672	0.03%
2019/11/08	2.3	22.24	8	22.21	22.30	-5.7	10,799	-0.05%
2019/11/07	4.9	22.31	0	0.00	22.35	4.9	11,049	0.04%
2019/11/06	0.4	22.35	1	22.35	22.40	-0.6	11,094	-0.01%
2019/11/05	5	22.14	1	22.10	22.30	4	11,250	0.04%
2019/11/04	2.3	22.11	0	0.00	22.20	2.3	11,384	0.02%
2019/11/01	2.3	22.02	296	21.95	22.05	-293.7	11,523	-2.55%	大賣/鉅額交易
2019/10/31	1	22.00	1	22.00	21.90	0	11,689	0.00%
2019/10/30	2	21.80	0	0.00	21.80	2	11,664	0.02%
2019/10/29	0	0.00	0.1	21.60	21.60	-0.1	11,879	0.00%
2019/10/25	0	0.00	1.8	21.47	21.50	-1.8	12,094	-0.02%
2019/10/24	0.8	21.45	0.5	21.45	21.45	0.3	12,163	0.00%
2019/10/23	3	21.30	0	0.00	21.30	3	12,290	0.02%
2019/10/22	0.3	21.35	0	0.00	21.35	0.3	12,355	0.00%
2019/10/21	0.7	21.30	0	0.00	21.30	0.7	12,387	0.01%
2019/10/18	1	21.20	17	21.25	21.20	-16	12,427	-0.13%
2019/10/17	1	21.30	0.2	21.30	21.30	0.9	12,495	0.01%
2019/10/16	0.1	21.25	11	21.25	21.25	-10.9	12,497	-0.09%
2019/10/15	1.2	21.17	0	0.00	21.20	1.2	12,529	0.01%
2019/10/14	0.2	21.20	1.1	21.15	21.20	-0.8	12,570	-0.01%
2019/10/09	11	21.00	6	21.05	21.10	5	12,596	0.04%
2019/10/08	0.1	21.20	0	0.00	21.20	0.1	12,633	0.00%
2019/10/07	0.7	21.15	0	0.00	21.10	0.7	12,751	0.01%
2019/10/04	0	0.00	2	21.00	21.10	-2	12,932	-0.02%
2019/10/03	1	21.00	1	21.05	21.05	0	12,971	0.00%
2019/10/02	8	21.24	11.1	21.29	21.20	-3.1	12,951	-0.02%
2019/10/01	10.3	21.25	3.5	21.30	21.30	6.8	12,897	0.05%
2019/09/27	12	21.09	0	0.00	20.95	12	12,776	0.09%
2019/09/26	1	21.10	1.1	21.15	21.15	-0.1	12,765	0.00%
2019/09/25	3	21.13	0	0.00	21.15	3	12,843	0.02%
2019/09/24	0	21.25	0	0.00	21.20	0	12,877	0.00%
2019/09/23	1.6	21.30	0	0.00	21.25	1.6	12,895	0.01%
2019/09/20	0	0.00	2.8	21.26	21.25	-2.8	12,970	-0.02%
2019/09/19	6	21.20	28.2	21.15	21.20	-22.2	12,766	-0.17%
2019/09/18	0	0.00	16	21.25	21.20	-16	12,728	-0.13%
2019/09/17	1.1	20.93	106	20.99	21.10	-104.9	12,648	-0.83%	大賣/鉅額交易
2019/09/16	14.6	20.91	85	20.93	20.95	-70.4	12,747	-0.55%
2019/09/12	1	20.95	7	20.95	20.95	-6	12,772	-0.05%
2019/09/11	2	20.90	0	0.00	20.95	2	12,872	0.02%
2019/09/10	0	0.00	4.8	20.80	20.85	-4.8	12,801	-0.04%
2019/09/09	2	20.43	11	20.45	20.50	-9	12,754	-0.07%
2019/09/06	0.5	20.35	22	20.21	20.30	-21.5	12,782	-0.17%
2019/09/05	0.3	20.20	1	20.05	20.15	-0.7	12,841	-0.01%
2019/09/04	10	20.00	0	0.00	20.00	10	13,162	0.08%
2019/09/03	1	20.00	0	0.00	19.90	1	13,435	0.01%
2019/08/30	20	19.75	1.2	19.91	19.95	18.8	13,619	0.14%
2019/08/29	1	19.65	0	0.00	19.70	1	13,587	0.01%
2019/08/28	2	19.70	0	0.00	19.65	2	13,623	0.01%
2019/08/27	1.1	19.66	0	0.00	19.75	1.1	13,695	0.01%
2019/08/26	1	19.70	3	19.70	19.65	-2	13,660	-0.01%
2019/08/23	1	19.90	0	0.00	19.90	1	13,694	0.01%
2019/08/22	0.6	19.95	0.5	19.95	19.90	0.2	13,762	0.00%
2019/08/21	14	19.84	1	19.85	19.85	13	14,122	0.09%
2019/08/20	5	19.90	0	0.00	19.95	5	14,070	0.04%
2019/08/19	3	19.88	1	20.00	19.95	2	14,005	0.01%
2019/08/16	11	19.89	7	19.54	19.85	4	13,875	0.03%
2019/08/15	19.2	19.65	0	0.00	19.65	19.2	13,621	0.14%
2019/08/14	39	21.42	9.4	21.43	21.50	29.6	13,136	0.23%
2019/08/13	81	21.29	0	0.00	21.20	81	12,625	0.64%
2019/08/12	56	21.41	0	0.00	21.40	56	12,379	0.45%
2019/08/08	0	0.00	0	21.40	21.35	0	12,229	0.00%
2019/08/07	1	21.30	8	21.28	21.25	-7	12,227	-0.06%
2019/08/06	2.7	21.14	2	21.05	21.20	0.7	12,198	0.01%
2019/08/05	0	0.00	2	21.35	21.30	-2	12,044	-0.02%
2019/08/02	5	21.34	10	21.30	21.35	-5	11,943	-0.04%
2019/08/01	7	21.73	0	0.00	21.60	7	11,832	0.06%
2019/07/31	2	21.83	1	21.90	21.95	1	11,746	0.01%
2019/07/30	8	21.81	5	21.87	21.85	3	11,457	0.03%
2019/07/29	0.5	21.70	1	21.75	21.70	-0.5	11,429	0.00%
2019/07/26	51	21.70	0	0.00	21.70	51	11,397	0.45%
2019/07/25	1	21.65	1.5	21.57	21.70	-0.5	11,489	0.00%
2019/07/23	0.3	21.40	0	0.00	21.40	0.3	11,654	0.00%
2019/07/22	0.5	21.45	0	0.00	21.40	0.5	11,606	0.00%
2019/07/19	0.1	21.35	0	0.00	21.35	0.1	11,637	0.00%
2019/07/18	0	21.30	0	0.00	21.30	0	11,666	0.00%
2019/07/17	1	21.30	0	0.00	21.30	1	11,652	0.01%
2019/07/16	1.1	21.12	0	0.00	21.20	1.1	11,570	0.01%
2019/07/15	0.1	21.30	5	21.20	21.20	-4.9	11,519	-0.04%
2019/07/12	1	21.25	1	21.25	21.20	0	11,468	0.00%
2019/07/11	0.2	21.20	2	21.20	21.20	-1.8	11,363	-0.02%
2019/07/09	1	20.80	0	0.00	20.85	1	11,054	0.01%
2019/07/08	0.5	20.95	0	0.00	20.90	0.5	11,069	0.00%
2019/07/04	0.1	20.90	0	0.00	20.90	0.1	11,132	0.00%
2019/07/03	11	20.72	0	0.00	20.80	11	11,133	0.10%
2019/07/02	1.7	20.74	5	20.75	20.80	-3.3	11,116	-0.03%
2019/07/01	4	20.79	0	0.00	20.75	4	11,019	0.04%
2019/06/28	1	20.90	22	20.90	20.85	-21	10,919	-0.19%
2019/06/27	0.3	21.00	1	21.00	21.00	-0.7	10,963	-0.01%
2019/06/25	2	20.85	0	0.00	20.95	2	10,949	0.02%
2019/06/24	0	20.95	0	0.00	20.95	0	10,948	0.00%
2019/06/21	2.5	20.78	0	0.00	20.75	2.5	10,882	0.02%
2019/06/19	0.8	21.00	0	0.00	21.00	0.8	10,603	0.01%
2019/06/18	6	20.60	6.7	20.61	20.65	-0.7	10,345	-0.01%
2019/06/17	0.2	20.70	1	20.65	20.65	-0.8	10,326	-0.01%
2019/06/14	2	20.50	1	20.55	20.50	1	10,293	0.01%
2019/06/13	1	20.40	2	20.45	20.45	-1	10,214	-0.01%
2019/06/12	13	20.39	760	20.25	20.45	-747	10,194	-7.33%	大賣/鉅額交易
2019/06/11	15	21.08	0	0.00	20.80	15	9,793	0.15%
2019/06/10	2.3	21.42	3	21.43	21.40	-0.7	9,409	-0.01%
2019/06/06	0.9	21.25	8	21.16	21.30	-7.1	9,389	-0.08%
2019/06/04	2.1	21.00	1	21.00	21.00	1.1	9,266	0.01%
2019/06/03	0.2	21.00	0	0.00	21.00	0.2	9,202	0.00%
2019/05/31	0	0.00	21	20.75	20.95	-21	9,113	-0.23%
2019/05/30	0	20.70	1	20.55	20.75	-1	8,921	-0.01%
2019/05/29	0.5	20.50	0	0.00	20.50	0.5	8,907	0.01%
2019/05/24	15	20.30	0	0.00	20.30	15	8,653	0.17%
2019/05/22	0	20.35	0	0.00	20.30	0	8,674	0.00%
2019/05/21	0.6	20.40	2.4	20.34	20.40	-1.8	8,763	-0.02%
2019/05/20	0.7	20.05	5	20.05	20.05	-4.3	8,592	-0.05%
2019/05/15	0.1	20.05	0	0.00	20.00	0.1	8,434	0.00%
2019/05/14	1	19.90	0.8	20.00	19.95	0.2	8,454	0.00%
2019/05/13	0	0.00	5	20.05	20.05	-5	8,375	-0.06%
2019/05/10	0	0.00	10	20.10	20.10	-10	8,407	-0.12%
2019/05/09	2	20.00	0	0.00	20.05	2	8,385	0.02%
2019/05/08	5	20.05	28	20.13	20.20	-23	8,300	-0.28%
2019/05/07	0.4	20.10	0	0.00	20.10	0.4	8,221	0.01%
2019/05/06	2.5	19.97	0	0.00	20.00	2.5	8,299	0.03%
2019/05/03	0	0.00	2.3	20.20	20.20	-2.3	8,142	-0.03%
2019/05/02	4	20.29	0	0.00	20.25	4	8,057	0.05%
2019/04/30	3	20.10	2	20.18	20.20	1	7,910	0.01%
2019/04/29	0	19.80	1	19.90	19.90	-1	7,609	-0.01%
2019/04/26	1.2	19.66	0	0.00	19.70	1.2	7,604	0.02%
2019/04/25	0	0.00	1	19.70	19.70	-1	7,579	-0.01%
2019/04/24	1	19.60	1.2	19.51	19.60	-0.2	7,527	0.00%
2019/04/23	2	19.35	1	19.40	19.40	1	7,526	0.01%
2019/04/22	0.5	19.35	0	0.00	19.35	0.5	7,517	0.01%
2019/04/19	0.1	19.25	26	19.18	19.30	-25.9	7,575	-0.34%
2019/04/18	0	19.20	2	19.20	19.20	-2	7,597	-0.03%
2019/04/17	0.1	19.20	0	0.00	19.25	0.1	7,701	0.00%
2019/04/16	0	19.25	0	0.00	19.20	0	7,712	0.00%
2019/04/15	0.6	19.30	4	19.25	19.30	-3.4	7,796	-0.04%
2019/04/12	1	19.15	1	19.15	19.25	0	7,775	0.00%
2019/04/11	0.6	19.20	1	19.20	19.20	-0.3	7,745	0.00%
2019/04/10	3	19.27	0	0.00	19.30	3	7,714	0.04%
2019/04/09	50	19.20	4	19.21	19.25	46	7,695	0.60%
2019/04/08	0.5	19.25	0	0.00	19.25	0.5	7,734	0.01%
2019/04/03	2.1	19.20	0	0.00	19.20	2.1	7,702	0.03%
2019/04/01	0.3	19.25	0	0.00	19.25	0.3	7,772	0.00%
2019/03/27	1	19.15	2.7	19.19	19.15	-1.7	7,663	-0.02%
2019/03/22	1	19.35	1	19.20	19.25	0	7,883	0.00%
2019/03/21	0.5	19.30	0.2	19.30	19.35	0.4	7,913	0.00%
2019/03/20	5.1	19.30	1	19.30	19.30	4.1	7,963	0.05%
2019/03/19	20.1	19.22	10	19.20	19.20	10.1	7,904	0.13%
2019/03/18	6.1	19.08	0.1	19.10	19.10	6	7,873	0.08%
2019/03/15	3.1	18.95	2	18.98	19.00	1.1	7,920	0.01%
2019/03/14	0.3	18.95	0	0.00	18.95	0.3	7,832	0.00%
2019/03/12	0.2	18.90	2	18.90	18.90	-1.8	7,962	-0.02%
2019/03/11	0	0.00	1	18.75	18.75	-1	7,961	-0.01%
2019/03/08	1	18.75	0	0.00	18.75	1	7,958	0.01%
2019/03/07	0	18.90	0	0.00	18.80	0	8,163	0.00%
2019/03/06	1.5	18.90	0	0.00	18.90	1.5	8,165	0.02%
2019/03/05	1	18.75	0	0.00	18.85	1	8,175	0.01%
2019/03/04	2	18.83	1	18.80	18.85	1	8,200	0.01%
2019/02/27	1	18.90	0.1	18.85	18.90	0.9	8,112	0.01%
2019/02/26	0	0.00	107	18.71	18.70	-107	7,957	-1.34%	大賣/鉅額交易
2019/02/25	6	18.68	0.8	18.70	18.70	5.2	7,871	0.07%
2019/02/22	0	18.65	0	0.00	18.65	0	7,863	0.00%
2019/02/21	2.5	18.56	10	18.50	18.60	-7.5	7,828	-0.10%
2019/02/20	0.4	18.55	2	18.55	18.55	-1.6	7,842	-0.02%
2019/02/18	0.1	18.50	0.1	18.50	18.45	0	7,771	0.00%
2019/02/15	0.1	18.35	0	0.00	18.30	0.1	7,738	0.00%
2019/02/14	1	18.40	7	18.36	18.40	-6	7,675	-0.08%
2019/02/12	0.7	18.50	0	0.00	18.50	0.7	7,519	0.01%
2019/02/11	0.5	18.50	4	18.49	18.45	-3.5	7,493	-0.05%
2019/01/30	0	0.00	22	18.45	18.45	-22	7,463	-0.29%
2019/01/28	12	18.44	0.1	18.40	18.45	11.9	7,326	0.16%
2019/01/25	0	18.40	5.1	18.40	18.45	-5.1	7,334	-0.07%
2019/01/24	0.2	18.25	12	18.25	18.30	-11.8	7,206	-0.16%
2019/01/22	1.1	18.15	0	0.00	18.20	1.1	7,402	0.01%
2019/01/21	2.5	18.22	3	18.27	18.20	-0.5	7,363	-0.01%
2019/01/18	1	18.25	6	18.17	18.25	-5	7,347	-0.07%
2019/01/17	0.1	18.00	3	18.00	18.05	-2.9	7,364	-0.04%
2019/01/16	1	18.00	103	18.00	17.95	-102	7,476	-1.36%	大賣/鉅額交易
2019/01/15	10.1	18.03	50	18.05	18.10	-39.9	7,486	-0.53%
2019/01/14	0.5	18.00	1	18.00	18.00	-0.5	7,440	-0.01%
2019/01/11	5	17.95	0	0.00	18.00	5	7,627	0.07%
2019/01/09	1	17.95	4	17.88	17.95	-3	7,629	-0.04%
2019/01/08	1	17.70	1	17.65	17.70	0	7,618	0.00%
2019/01/07	1.1	17.75	6	17.70	17.80	-4.9	7,729	-0.06%
2019/01/04	2	17.45	0	0.00	17.40	2	7,848	0.03%
2019/01/02	0	0.00	40	17.50	17.40	-40	8,432	-0.47%
2018/12/28	1	17.40	1	17.50	17.50	0	8,453	0.00%
2018/12/27	0	0.00	3	17.43	17.40	-3	8,629	-0.03%
2018/12/26	0.6	17.35	0	0.00	17.30	0.6	8,684	0.01%
2018/12/25	2	17.35	0	0.00	17.35	2	8,679	0.02%
2018/12/24	0.1	17.55	0	0.00	17.55	0.1	8,713	0.00%
2018/12/21	1	17.45	0	0.00	17.40	1	8,760	0.01%
2018/12/19	1,056	17.47	6	17.40	17.60	1,050	8,709	12.06%	大買/鉅額交易
2018/12/18	104	17.45	0.1	17.50	17.45	103.9	8,639	1.20%	大買/鉅額交易
2018/12/17	100.7	17.55	0	0.00	17.55	100.7	8,761	1.15%
2018/12/14	100	17.55	0	0.00	17.55	100	8,798	1.14%
2018/12/13	100	17.55	0	0.00	17.60	100	8,807	1.14%
2018/12/11	7	17.60	0.4	17.65	17.60	6.6	8,802	0.08%
2018/12/10	100	17.55	0	0.00	17.60	100	8,851	1.13%
2018/12/07	100	17.65	0.8	17.75	17.70	99.2	8,813	1.13%
2018/12/06	101.6	17.65	0	0.00	17.70	101.6	8,826	1.15%	大買/鉅額交易
2018/11/28	0	17.70	0	0.00	17.70	0	8,504	0.00%
2018/11/26	0.6	17.70	0	0.00	17.70	0.6	8,501	0.01%
2018/11/23	0.1	17.65	0	0.00	17.60	0.1	8,495	0.00%
2018/11/20	0	17.70	0	0.00	17.70	0	8,561	0.00%
2018/11/19	0.1	17.85	1	17.90	17.80	-0.9	8,565	-0.01%
2018/11/16	1.1	17.80	0	0.00	17.80	1.1	8,575	0.01%
2018/11/12	0	17.75	0	0.00	17.70	0	8,931	0.00%
2018/11/09	0.1	17.70	0	0.00	17.70	0.1	9,383	0.00%
2018/11/07	0	17.65	9	17.60	17.65	-9	9,919	-0.09%
2018/11/06	0.6	17.55	0	0.00	17.55	0.6	10,113	0.01%
2018/11/02	1	17.35	0	0.00	17.50	1	10,551	0.01%
2018/10/30	1	17.20	0	0.00	17.35	1	10,711	0.01%
2018/10/29	2.4	17.12	0	0.00	17.15	2.4	10,732	0.02%
2018/10/26	0.6	17.30	0	0.00	17.25	0.6	10,803	0.01%
2018/10/25	1	17.10	1	17.20	17.25	0	10,853	0.00%
2018/10/23	0.1	17.45	0	0.00	17.30	0.1	11,101	0.00%
2018/10/22	3	17.48	0	0.00	17.50	3	11,146	0.03%
2018/10/19	7	17.40	0	0.00	17.55	7	11,180	0.06%
2018/10/18	1.7	17.49	0	0.00	17.50	1.7	11,035	0.02%
2018/10/15	1.6	17.56	25	17.45	17.45	-23.4	10,855	-0.22%
2018/10/12	0	0.00	4	17.50	17.75	-4	10,710	-0.04%
2018/10/11	6	17.62	32.1	17.74	17.50	-26.1	10,559	-0.25%
2018/10/09	1	18.10	0	0.00	18.10	1	9,993	0.01%
2018/10/05	2	18.00	0	0.00	18.00	2	9,914	0.02%
2018/10/04	0	0.00	1	18.25	18.15	-1	9,755	-0.01%
2018/10/03	0	0.00	1	18.40	18.40	-1	9,623	-0.01%
2018/09/28	1	18.45	1	18.45	18.50	0	9,562	0.00%
2018/09/27	0.2	18.50	2	18.50	18.50	-1.8	9,516	-0.02%
2018/09/26	0.5	18.45	150	18.40	18.45	-149.5	9,434	-1.58%	大賣/鉅額交易
2018/09/25	0.1	18.45	2	18.45	18.45	-2	9,466	-0.02%
2018/09/21	0.4	18.45	20	18.35	18.50	-19.6	9,403	-0.21%
2018/09/20	0	0.00	0.1	18.30	18.30	-0.1	9,211	0.00%
2018/09/19	0.1	18.15	1.1	18.15	18.15	-1	9,210	-0.01%
2018/09/18	4.6	17.96	0	0.00	18.05	4.6	9,231	0.05%
2018/09/17	1.3	18.00	0	0.00	17.95	1.3	9,237	0.01%
2018/09/13	0	0.00	3	18.00	18.00	-3	9,298	-0.03%
2018/09/12	0	0.00	4	17.80	17.95	-4	9,314	-0.04%
2018/09/11	2	17.80	0	0.00	17.85	2	9,380	0.02%
2018/09/10	0	17.85	1	17.85	17.85	-1	9,572	-0.01%
2018/09/07	1.6	17.75	15	17.75	17.85	-13.4	9,789	-0.14%
2018/09/04	8	17.95	26	17.94	18.00	-18	9,801	-0.18%
2018/08/31	0.2	18.00	3	18.00	18.00	-2.8	9,980	-0.03%
2018/08/30	10	17.90	1	17.95	17.95	9	10,074	0.09%
2018/08/29	0.6	18.05	1	17.95	18.00	-0.4	10,095	0.00%
2018/08/28	0	0.00	5	17.88	17.90	-5	10,117	-0.05%
2018/08/24	8	17.89	0	0.00	17.85	8	10,181	0.08%
2018/08/23	15.1	17.95	16	17.90	17.95	-0.9	10,610	-0.01%
2018/08/22	0.6	18.05	0	0.00	18.00	0.6	10,759	0.01%
2018/08/21	2	17.88	6	17.88	17.90	-4	10,681	-0.04%
2018/08/20	0	0.00	107	17.75	17.75	-107	10,650	-1.00%	大賣/鉅額交易
2018/08/17	1	17.55	102	17.55	17.55	-101	10,577	-0.95%	大賣/鉅額交易
2018/08/16	9	17.36	82	17.45	17.45	-73	10,537	-0.69%
2018/08/15	5	18.57	0	0.00	18.65	5	10,139	0.05%
2018/08/14	81	18.65	106	18.60	18.70	-25	9,689	-0.26%	大賣/
2018/08/13	103	18.50	5	18.51	18.55	98	9,543	1.03%	大買/
2018/08/10	21	18.77	151	18.75	18.75	-130	9,299	-1.40%	大賣/鉅額交易
2018/08/09	150	18.45	8	18.42	18.50	142	9,002	1.58%	大買/鉅額交易
2018/08/08	2	18.35	0	0.00	18.40	2	8,856	0.02%
2018/08/07	15	18.28	0	0.00	18.25	15	8,738	0.17%
2018/08/06	2.5	18.26	2	18.25	18.25	0.5	8,609	0.01%
2018/08/03	5	18.25	0	0.00	18.25	5	8,547	0.06%
2018/08/02	4	18.26	0	0.00	18.25	4	8,494	0.05%
2018/08/01	6	18.30	10	18.33	18.35	-4	8,438	-0.05%
2018/07/31	11	18.12	7	18.22	18.35	4	8,385	0.05%
2018/07/30	18	18.05	1	18.05	18.10	17	8,112	0.21%
2018/07/27	1	18.00	1	17.90	18.00	0	7,968	0.00%
2018/07/26	0.7	18.00	10	17.90	18.00	-9.3	7,897	-0.12%
2018/07/24	0	0.00	1	17.95	17.95	-1	7,899	-0.01%
2018/07/23	0.1	17.95	20	17.90	17.95	-19.9	7,938	-0.25%
2018/07/20	6	17.80	2	17.85	17.90	4	7,961	0.05%
2018/07/19	17	17.79	0	0.00	17.85	17	7,993	0.21%
2018/07/18	11	17.79	3	17.80	17.80	8	8,029	0.10%
2018/07/17	1.6	17.74	0	0.00	17.80	1.6	8,014	0.02%
2018/07/13	1	17.75	10	17.80	17.80	-9	8,103	-0.11%
2018/07/11	0	0.00	10	17.65	17.60	-10	8,165	-0.12%
2018/07/10	0	0.00	30	17.68	17.70	-30	8,159	-0.37%
2018/07/06	1.6	17.54	10	17.55	17.55	-8.4	8,193	-0.10%
2018/07/03	17.2	17.52	0	0.00	17.50	17.2	8,303	0.21%
2018/07/02	10	17.60	2	17.60	17.60	8	8,247	0.10%
2018/06/29	0	0.00	20	17.70	17.75	-20	8,203	-0.24%
2018/06/28	4	17.50	43	17.56	17.50	-39	8,117	-0.48%
2018/06/27	7	17.57	0	0.00	17.50	7	8,061	0.09%
2018/06/26	7.6	17.55	0	0.00	17.55	7.6	7,998	0.09%
2018/06/25	26.3	17.60	100	17.65	17.60	-73.7	7,908	-0.93%
2018/06/22	28	17.56	0	0.00	17.55	28	7,893	0.35%
2018/06/21	5	17.65	0	0.00	17.60	5	7,786	0.06%
2018/06/19	6	17.63	0	0.00	17.60	6	7,755	0.08%
2018/06/15	11	17.80	100	17.75	17.85	-89	7,568	-1.18%
2018/06/14	0.1	17.90	5	17.90	17.80	-4.9	7,344	-0.07%
2018/06/12	0	0.00	3	18.00	18.05	-3	7,514	-0.04%
2018/06/08	1	18.05	1	18.05	18.05	0	7,394	0.00%
2018/06/07	0	18.00	10	18.05	18.10	-10	7,460	-0.13%
2018/06/06	382.2	17.95	389.7	17.95	17.95	-7.4	7,347	-0.10%	大買/大賣/
2018/06/05	26.4	17.80	28.4	17.81	17.95	-2	7,344	-0.03%
2018/06/01	20	17.70	5	17.80	17.80	15	7,288	0.21%
2018/05/31	11	17.65	0.2	17.90	17.90	10.9	7,237	0.15%
2018/05/30	8	17.70	100	17.70	17.65	-92	6,865	-1.34%
2018/05/29	18.2	17.81	12	17.81	17.90	6.2	6,737	0.09%
2018/05/28	0.6	17.85	10	17.85	17.85	-9.4	6,772	-0.14%
2018/05/25	0	17.80	5	17.75	17.75	-5	6,837	-0.07%
2018/05/24	0.3	17.75	0	0.00	17.75	0.3	6,835	0.00%
2018/05/23	5.1	17.75	0	0.00	17.75	5.1	6,889	0.07%
2018/05/22	3	17.83	0	0.00	17.80	3	6,857	0.04%
2018/05/18	0	17.85	0	0.00	17.80	0	7,018	0.00%
2018/05/17	0.3	17.90	0	0.00	17.90	0.3	7,132	0.00%
2018/05/16	0.6	17.90	0	0.00	17.90	0.6	7,183	0.01%
2018/05/14	4	17.85	11	17.90	17.90	-7	7,812	-0.09%
2018/05/11	0	0.00	50	17.85	17.85	-50	8,016	-0.62%
2018/05/10	0	17.80	39	17.80	17.80	-39	8,184	-0.48%
2018/05/08	0.6	17.80	0	0.00	17.80	0.6	8,549	0.01%
2018/05/07	2	17.75	1	17.80	17.75	1	8,590	0.01%
2018/05/04	2	17.80	0	0.00	17.80	2	8,630	0.02%
2018/05/03	1	17.90	0	0.00	17.90	1	8,633	0.01%
2018/05/02	3	17.95	6	18.00	18.00	-3	8,694	-0.03%
2018/04/30	2	17.85	0	0.00	17.95	2	8,689	0.02%
2018/04/27	1	17.80	0	0.00	17.85	1	8,665	0.01%
2018/04/26	0.7	17.80	2	17.75	17.85	-1.3	8,693	-0.01%
2018/04/25	0	17.80	0	0.00	17.80	0	8,686	0.00%
2018/04/24	0.3	17.75	0	0.00	17.75	0.3	8,746	0.00%
2018/04/23	0.1	17.80	6	17.80	17.80	-5.9	8,847	-0.07%
2018/04/20	0	0.00	1	17.85	17.75	-1	8,867	-0.01%
2018/04/19	0	0.00	1	17.80	17.85	-1	8,890	-0.01%
2018/04/18	0	17.75	0	0.00	17.75	0	8,876	0.00%
2018/04/17	0.3	17.75	0	0.00	17.75	0.3	8,923	0.00%
2018/04/16	0.6	17.75	0	0.00	17.75	0.6	8,924	0.01%
2018/04/11	1	17.75	3	17.75	17.75	-2	9,331	-0.02%
2018/04/10	3	17.70	0	0.00	17.80	3	9,366	0.03%
2018/04/09	0.6	17.65	0	0.00	17.65	0.6	9,334	0.01%
2018/04/02	1	17.60	0	0.00	17.55	1	9,337	0.01%
2018/03/31	2	17.60	100	17.55	17.60	-98	9,408	-1.04%
2018/03/29	0.1	17.55	0	0.00	17.50	0.1	9,405	0.00%
2018/03/27	0.2	17.60	0	0.00	17.60	0.2	9,378	0.00%
2018/03/26	0.9	17.50	0	0.00	17.45	0.9	9,332	0.01%
2018/03/23	2.1	17.45	2	17.45	17.45	0.1	9,329	0.00%
2018/03/20	1	17.50	0	0.00	17.55	1	9,377	0.01%
2018/03/19	1.3	17.56	0	0.00	17.60	1.3	9,332	0.01%
2018/03/16	0.6	17.60	0	0.00	17.60	0.6	9,311	0.01%
2018/03/15	3	17.40	0	0.00	17.40	3	9,048	0.03%
2018/03/09	0.4	17.25	0	0.00	17.25	0.4	8,979	0.00%
2018/03/08	0.3	17.15	0	0.00	17.15	0.3	9,006	0.00%
2018/03/06	0.6	17.15	0	0.00	17.10	0.6	9,200	0.01%
2018/03/05	4	17.00	0.9	17.05	16.95	3.1	9,444	0.03%
2018/03/02	10	17.00	1.7	17.04	17.00	8.3	9,392	0.09%
2018/02/27	0.2	17.20	0	0.00	17.20	0.2	9,260	0.00%
2018/02/26	0.9	17.15	0	0.00	17.15	0.9	9,153	0.01%
2018/02/23	2.1	16.95	0	0.00	17.05	2.1	9,122	0.02%
2018/02/22	1	16.85	0	0.00	16.95	1	9,212	0.01%
2018/02/21	0.3	17.05	0	0.00	16.95	0.3	9,319	0.00%
2018/02/09	4	16.64	0	0.00	16.65	4	9,147	0.04%
2018/02/08	0	0.00	6	16.80	16.80	-6	9,019	-0.07%
2018/02/07	1	16.80	1	16.90	16.90	0	8,990	0.00%
2018/02/06	13	16.74	0	0.00	16.60	13	8,789	0.15%
2018/01/29	0	17.35	0	0.00	17.40	0	7,743	0.00%
2018/01/26	0.7	17.35	0.7	17.35	17.35	0.1	7,665	0.00%
2018/01/25	10	17.35	27.3	17.33	17.40	-17.3	7,627	-0.23%
2018/01/24	0.3	17.25	0	0.00	17.25	0.3	7,529	0.00%
2018/01/23	0.1	17.35	17.4	17.33	17.40	-17.3	7,525	-0.23%
2018/01/18	0	17.50	0	0.00	17.50	0	7,445	0.00%
2018/01/17	0.3	17.40	0	0.00	17.50	0.3	7,373	0.00%
2018/01/16	0.6	17.40	0	0.00	17.40	0.6	7,316	0.01%
2018/01/15	5	17.30	116	17.25	17.35	-111	7,314	-1.52%	大賣/鉅額交易
2018/01/12	0.3	17.20	0	0.00	17.30	0.3	7,354	0.00%
2018/01/11	1	17.15	25	17.16	17.25	-24	7,314	-0.33%
2018/01/10	0	0.00	70.1	17.25	17.30	-70.1	7,440	-0.94%
2018/01/09	0	17.30	0	0.00	17.30	0	7,418	0.00%
2018/01/08	0.9	17.30	2	17.20	17.30	-1.1	7,430	-0.02%
2018/01/05	0	0.00	3	17.05	17.15	-3	7,285	-0.04%
2018/01/04	0	0.00	7.1	16.90	16.95	-7.1	7,233	-0.10%
2018/01/03	15	16.85	0	0.00	16.90	15	7,272	0.21%
2018/01/02	0	16.85	0	0.00	16.85	0	7,223	0.00%