華南金 (2880)-元大-台中券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
25.15
漲跌
▼0.40
漲幅
-1.57%
成交量
23,546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－元大-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	14.1	25.31	19.6	25.35	25.15	-5.5	15,318	-0.04%
2024/05/08	9	25.30	2.1	25.40	25.55	6.9	15,029	0.05%
2024/05/07	36	25.54	19	25.57	25.55	17	14,703	0.12%
2024/05/06	2.2	25.28	64.1	25.28	25.45	-61.9	14,087	-0.44%
2024/05/03	0	0.00	636	24.30	24.25	-636	12,973	-4.90%	大賣/鉅額交易
2024/05/02	35.3	24.24	3	24.02	24.20	32.3	12,645	0.26%
2024/04/30	46.1	23.86	1	23.95	23.65	45.1	12,038	0.37%
2024/04/29	0.1	23.30	10.1	23.25	23.40	-10	11,047	-0.09%
2024/04/26	135	22.65	0	0.00	22.55	135	10,608	1.27%	大買/鉅額交易
2024/04/25	0	0.00	3	22.50	22.50	-3	10,607	-0.03%
2024/04/24	0	0.00	1	23.00	22.85	-1	10,530	-0.01%
2024/04/23	0	0.00	10.5	22.90	22.95	-10.5	10,765	-0.10%
2024/04/22	0	22.65	0	0.00	22.75	0	10,871	0.00%
2024/04/19	1	22.30	0	0.00	22.20	1	10,767	0.01%
2024/04/17	1	22.35	0	0.00	22.45	1	10,422	0.01%
2024/04/16	2	22.50	1	22.65	22.40	1	10,148	0.01%
2024/04/15	0	0.00	0.3	23.00	22.95	-0.3	9,885	0.00%
2024/04/12	1	22.90	0	0.00	23.00	1	9,824	0.01%
2024/04/11	0	0.00	0.2	23.15	23.20	-0.2	9,588	0.00%
2024/04/09	0	0.00	1.4	23.14	23.20	-1.4	9,512	-0.01%
2024/04/03	0	0.00	1.2	23.01	22.85	-1.2	9,417	-0.01%
2024/04/02	0	0.00	0.8	23.05	23.20	-0.8	9,368	-0.01%
2024/04/01	0	0.00	0.3	23.18	23.20	-0.3	9,412	0.00%
2024/03/29	0	0.00	2.1	23.05	23.15	-2.1	9,418	-0.02%
2024/03/28	0	0.00	1	22.85	22.90	-1	9,127	-0.01%
2024/03/27	0	0.00	2	23.00	23.00	-2	9,025	-0.02%
2024/03/26	12	22.99	4	23.02	23.05	8	9,034	0.09%
2024/03/25	50.2	22.90	2	22.80	22.90	48.2	8,974	0.54%
2024/03/22	0.7	22.90	13	23.00	22.95	-12.3	8,953	-0.14%
2024/03/21	103	22.85	0	0.00	23.00	103	8,805	1.17%	大買/鉅額交易
2024/03/20	0.1	22.65	16	22.80	22.55	-15.9	8,693	-0.18%
2024/03/19	0	22.90	6.3	22.95	22.80	-6.3	8,611	-0.07%
2024/03/18	1	22.90	0	0.00	22.95	1	8,441	0.01%
2024/03/15	0	22.70	11.3	22.83	23.00	-11.3	8,256	-0.14%
2024/03/14	10	22.60	2.2	22.78	22.80	7.8	7,861	0.10%
2024/03/13	3	22.00	0	0.00	22.15	3	7,452	0.04%
2024/03/12	1.4	22.00	0	0.00	22.05	1.4	7,346	0.02%
2024/03/11	0	22.05	0	0.00	22.00	0	7,352	0.00%
2024/03/07	50.2	21.75	2	21.85	21.85	48.2	7,168	0.67%
2024/03/06	0	0.00	2.6	21.85	21.80	-2.6	7,130	-0.04%
2024/03/05	100.3	21.80	2.6	21.81	21.70	97.7	7,926	1.23%
2024/03/04	5	21.75	1	21.75	21.75	4	7,954	0.05%
2024/03/01	44	21.85	0	0.00	21.85	44	8,074	0.55%
2024/02/29	132	21.85	1.1	21.85	22.00	130.9	8,180	1.60%	大買/鉅額交易
2024/02/27	0.1	21.75	0	0.00	21.85	0.1	8,013	0.00%
2024/02/26	20.1	21.65	3.9	21.62	21.60	16.2	7,956	0.20%
2024/02/23	0.1	21.75	0	0.00	21.75	0.1	7,966	0.00%
2024/02/22	0.1	21.80	0.8	21.80	21.70	-0.8	8,148	-0.01%
2024/02/21	0.2	21.82	104	21.75	21.80	-103.9	8,156	-1.27%	大賣/鉅額交易
2024/02/20	0	0.00	0.1	21.85	21.85	-0.1	8,256	0.00%
2024/02/16	0.2	21.80	0	0.00	21.75	0.2	8,616	0.00%
2024/02/15	0	0.00	2.9	21.74	21.75	-2.9	8,605	-0.03%
2024/02/05	3	21.78	1.9	21.87	21.75	1.1	8,515	0.01%
2024/01/30	12	21.57	0	0.00	21.50	12	8,387	0.14%
2024/01/29	0	0.00	157	21.70	21.75	-157	8,452	-1.86%	大賣/鉅額交易
2024/01/26	0	21.50	0	21.60	21.65	0	8,481	0.00%
2024/01/24	0	21.40	0	0.00	21.40	0	8,466	0.00%
2024/01/22	12	21.28	1	21.30	21.25	11	8,592	0.13%
2024/01/18	3	21.15	1	21.15	21.10	2	8,609	0.02%
2024/01/17	8	21.20	0	0.00	21.05	8	8,642	0.09%
2024/01/16	7.1	21.56	6	21.50	21.45	1.1	8,394	0.01%
2024/01/15	1	21.85	0	0.00	21.85	1	8,238	0.01%
2024/01/12	0	22.05	0	0.00	22.00	0	8,368	0.00%
2024/01/11	0.5	22.15	30	22.12	22.10	-29.5	8,423	-0.35%
2024/01/10	0	22.05	0	0.00	21.95	0	8,392	0.00%
2024/01/09	0	22.10	0	0.00	21.95	0	8,369	0.00%
2024/01/08	0	0.00	5.3	22.10	22.20	-5.3	8,386	-0.06%
2024/01/04	0	0.00	11	22.00	22.00	-11	8,524	-0.13%
2024/01/03	1	22.05	0	0.00	22.00	1	8,763	0.01%
2023/12/25	0	0.00	0.9	21.90	21.95	-0.9	8,979	-0.01%
2023/12/20	5	21.98	22.7	22.10	21.90	-17.7	9,149	-0.19%
2023/12/19	2.7	22.18	0	0.00	22.20	2.7	9,049	0.03%
2023/12/18	0.2	22.25	0.2	22.30	22.35	0	9,185	0.00%
2023/12/15	1	22.30	0.9	22.25	22.25	0.1	9,172	0.00%
2023/12/14	0	22.30	41	22.40	22.40	-41	9,009	-0.45%
2023/12/13	1	22.15	0	0.00	22.20	1	8,829	0.01%
2023/12/12	10	22.25	0	0.00	22.20	10	8,996	0.11%
2023/12/11	0	0.00	203	22.05	22.20	-203	9,087	-2.23%	大賣/鉅額交易
2023/12/08	0	0.00	105	22.05	22.10	-105	9,091	-1.15%	大賣/鉅額交易
2023/12/07	4	21.90	0.2	22.05	22.00	3.8	9,126	0.04%
2023/12/06	0	0.00	1.5	22.05	22.15	-1.5	9,160	-0.02%
2023/12/04	201	21.95	45.1	21.95	21.90	155.9	9,084	1.72%	大買/鉅額交易
2023/12/01	0	0.00	58	21.90	21.95	-58	9,145	-0.63%
2023/11/30	5	22.10	1	22.25	22.25	4	9,118	0.04%
2023/11/27	0	22.00	0	0.00	21.85	0	8,488	0.00%
2023/11/21	0	0.00	1.3	21.84	21.85	-1.3	8,432	-0.02%
2023/11/17	0	0.00	1	21.60	21.60	-1	8,529	-0.01%
2023/11/15	0	0.00	1	21.25	21.45	-1	8,316	-0.01%
2023/11/13	2	20.90	100	20.90	20.95	-98	8,343	-1.17%
2023/11/10	0	0.00	1	20.90	20.90	-1	8,559	-0.01%
2023/11/06	0	0.00	42	20.95	20.95	-42	8,959	-0.47%
2023/11/03	0	0.00	59	20.77	20.85	-59	8,904	-0.66%
2023/11/02	0	0.00	5	20.70	20.60	-5	8,963	-0.06%
2023/10/30	5	20.30	0	0.00	20.30	5	9,213	0.05%
2023/10/26	0.4	20.35	0	0.00	20.25	0.4	9,321	0.00%
2023/10/25	0	0.00	60	20.42	20.40	-60	9,265	-0.65%
2023/10/24	3.3	20.45	3	20.40	20.40	0.3	9,230	0.00%
2023/10/20	0.1	20.65	0	0.00	20.50	0.1	9,209	0.00%
2023/10/18	5.1	20.80	0	0.00	20.80	5.1	9,079	0.06%
2023/10/17	0	0.00	0.5	20.95	20.95	-0.5	9,086	-0.01%
2023/10/16	0.5	21.00	0	0.00	21.00	0.5	9,076	0.01%
2023/10/13	1	21.00	0	0.00	20.95	1	9,080	0.01%
2023/10/11	0	0.00	2	20.85	21.00	-2	9,086	-0.02%
2023/10/06	2	20.40	0	0.00	20.55	2	8,898	0.02%
2023/10/05	0.4	20.40	1	20.40	20.30	-0.6	8,934	-0.01%
2023/10/04	6.6	20.24	0	0.00	20.20	6.6	8,920	0.07%
2023/10/03	3.4	20.50	0	0.00	20.45	3.4	8,707	0.04%
2023/10/02	7.5	20.59	0	0.00	20.55	7.5	8,817	0.09%
2023/09/28	1	20.55	0	0.00	20.50	1	9,148	0.01%
2023/09/27	5.1	20.54	0.3	20.65	20.50	4.8	9,172	0.05%
2023/09/26	11	20.58	1	20.50	20.55	10	9,154	0.11%
2023/09/25	0	0.00	0.4	20.82	20.75	-0.4	9,020	0.00%
2023/09/22	2.1	20.65	0.1	20.75	20.70	2	9,164	0.02%
2023/09/21	13	20.67	0	0.00	20.60	13	9,204	0.14%
2023/09/20	0	20.95	0	0.00	20.90	0	9,068	0.00%
2023/09/19	12.3	20.89	0	0.00	20.85	12.3	9,071	0.14%
2023/09/18	1.5	20.93	0	0.00	20.95	1.5	9,082	0.02%
2023/09/15	1	21.10	1	21.10	21.00	0	9,141	0.00%
2023/09/13	5	20.80	0	0.00	20.90	5	8,930	0.06%
2023/09/12	0.1	20.80	0	0.00	20.90	0.1	9,069	0.00%
2023/09/11	2.8	20.66	1.2	20.72	20.75	1.6	9,029	0.02%
2023/09/08	2.1	20.55	0	0.00	20.55	2.1	8,994	0.02%
2023/09/07	2.2	20.51	0	0.00	20.50	2.2	9,070	0.02%
2023/09/06	6	20.57	0	0.00	20.50	6	9,038	0.07%
2023/09/05	7	20.66	0	0.00	20.65	7	9,004	0.08%
2023/09/01	2	20.65	1	20.65	20.60	1	9,050	0.01%
2023/08/31	17.1	20.64	0	0.00	20.50	17.1	9,070	0.19%
2023/08/29	7	20.71	0	0.00	20.70	7	8,741	0.08%
2023/08/28	0.1	20.90	0	0.00	20.80	0.1	8,757	0.00%
2023/08/25	4.7	20.61	0	0.00	20.60	4.7	9,983	0.05%
2023/08/24	5.3	20.69	60	20.80	20.70	-54.7	10,088	-0.54%
2023/08/22	2	20.95	0	0.00	20.90	2	10,047	0.02%
2023/08/21	1	20.90	0	0.00	20.90	1	10,108	0.01%
2023/08/18	107.1	20.82	2	20.80	20.80	105.1	10,119	1.04%	大買/鉅額交易
2023/08/17	4.4	20.88	22.4	20.85	20.85	-18.1	10,146	-0.18%
2023/08/16	3.2	21.67	0	0.00	21.60	3.2	10,018	0.03%
2023/08/15	3	22.07	0	0.00	21.90	3	9,945	0.03%
2023/08/14	0	0.00	1	22.15	22.15	-1	9,949	-0.01%
2023/08/11	0	0.00	1	22.30	22.30	-1	10,042	-0.01%
2023/08/10	1	22.35	0	0.00	22.30	1	10,069	0.01%
2023/08/09	0	0.00	0.9	22.25	22.30	-0.9	10,027	-0.01%
2023/08/08	7.3	22.22	60	22.25	22.10	-52.7	10,034	-0.53%
2023/08/07	2	22.28	0	0.00	22.25	2	9,991	0.02%
2023/08/04	0.1	22.25	35	22.28	22.25	-34.9	10,055	-0.35%
2023/08/02	3.1	22.25	1	22.35	22.15	2.1	10,028	0.02%
2023/08/01	0.2	22.35	0	0.00	22.55	0.2	9,979	0.00%
2023/07/31	276	22.35	2	22.40	22.25	274	9,921	2.76%	大買/鉅額交易
2023/07/27	0.3	22.25	10	22.25	22.30	-9.8	9,934	-0.10%
2023/07/24	0.2	22.05	0	0.00	21.90	0.2	11,060	0.00%
2023/07/21	1	22.20	20	22.13	22.10	-19	11,092	-0.17%
2023/07/19	1	22.00	0	0.00	22.10	1	11,039	0.01%
2023/07/17	0.9	22.10	3.1	22.15	22.20	-2.2	11,000	-0.02%
2023/07/14	0	0.00	17	21.97	22.05	-17	10,992	-0.15%
2023/07/13	0	21.90	0	0.00	21.85	0	10,937	0.00%
2023/07/10	6	21.50	0	0.00	21.40	6	10,960	0.05%
2023/07/07	7.1	21.42	1	21.40	21.40	6.1	10,921	0.06%
2023/07/06	5.1	21.67	0	0.00	21.60	5.1	10,801	0.05%
2023/07/05	3.2	22.01	0	0.00	22.00	3.2	10,449	0.03%
2023/07/04	3	22.08	0	0.00	22.05	3	10,363	0.03%
2023/07/03	0	0.00	0.3	22.15	22.10	-0.3	10,402	0.00%
2023/06/30	1	22.10	0	0.00	22.20	1	10,462	0.01%
2023/06/29	0.2	22.20	1.2	22.20	22.15	-1	10,317	-0.01%
2023/06/28	1	22.15	0	0.00	22.15	1	10,277	0.01%
2023/06/26	10	22.26	46.6	22.28	22.25	-36.6	10,263	-0.36%
2023/06/21	0	0.00	25	22.30	22.35	-25	10,281	-0.24%
2023/06/20	1	22.20	0	0.00	22.25	1	10,383	0.01%
2023/06/19	1	22.20	0.5	22.30	22.35	0.5	10,418	0.00%
2023/06/16	11	22.20	0	0.00	22.20	11	10,438	0.11%
2023/06/15	1	22.35	0.1	22.35	22.40	0.9	10,337	0.01%
2023/06/12	2	22.30	10	22.35	22.30	-8	10,905	-0.07%
2023/06/09	0	0.00	0.2	22.30	22.25	-0.2	11,120	0.00%
2023/06/07	0.1	22.36	2	22.40	22.40	-1.9	11,297	-0.02%
2023/06/06	0	0.00	10	22.45	22.35	-10	11,312	-0.09%
2023/06/02	0	0.00	10	22.23	22.30	-10	11,361	-0.09%
2023/05/30	0	0.00	18.5	22.29	22.25	-18.5	10,021	-0.18%
2023/05/29	0	0.00	4.1	22.25	22.20	-4.1	10,002	-0.04%
2023/05/25	0	0.00	10	22.40	22.30	-10	9,922	-0.10%
2023/05/24	0	0.00	29	22.62	22.55	-29	9,900	-0.29%
2023/05/23	0	0.00	20	22.78	22.65	-20	9,887	-0.20%
2023/05/19	0	0.00	11.4	22.70	22.75	-11.4	9,738	-0.12%
2023/05/18	0	0.00	35	22.52	22.55	-35	9,576	-0.37%
2023/05/17	0	0.00	61	22.20	22.35	-61	9,499	-0.64%
2023/05/15	0.1	21.85	0.3	21.90	21.95	-0.2	9,289	0.00%
2023/05/12	2	21.95	0	0.00	21.90	2	9,310	0.02%
2023/05/11	2.1	22.10	0	0.00	22.10	2.1	9,303	0.02%
2023/05/09	1	22.00	0	0.00	22.05	1	9,211	0.01%
2023/05/08	1.2	22.00	11.7	22.00	22.00	-10.4	9,272	-0.11%
2023/05/05	0	0.00	4.7	21.99	22.00	-4.7	9,200	-0.05%
2023/05/03	18	21.85	3	21.85	21.85	15	9,195	0.16%
2023/05/02	32.2	21.86	75	21.86	21.90	-42.8	9,429	-0.45%
2023/04/28	35.6	21.89	407.4	21.86	21.90	-371.8	9,633	-3.86%	大賣/鉅額交易
2023/04/27	0.5	22.85	0	0.00	22.80	0.5	8,832	0.01%
2023/04/26	0	0.00	10	22.90	22.95	-10	8,896	-0.11%
2023/04/25	1	22.85	2.1	22.94	22.80	-1.1	8,962	-0.01%
2023/04/24	1.1	22.75	2	22.80	22.85	-0.9	9,083	-0.01%
2023/04/20	0	0.00	1	22.80	22.75	-1	9,398	-0.01%
2023/04/19	19	22.80	0	0.00	22.80	19	9,707	0.20%
2023/04/18	0	0.00	1	22.70	22.70	-1	9,668	-0.01%
2023/04/17	5.1	22.70	19	22.70	22.70	-14	9,663	-0.14%
2023/04/12	0	22.65	15	22.65	22.55	-15	9,657	-0.16%
2023/04/11	0	0.00	0.2	22.60	22.65	-0.2	9,705	0.00%
2023/04/10	10.2	22.50	0	0.00	22.50	10.2	9,680	0.11%
2023/04/06	0.1	22.40	0	0.00	22.50	0.1	9,663	0.00%
2023/03/31	0	0.00	0.1	22.35	22.35	-0.1	9,602	0.00%
2023/03/29	20	22.23	3	22.25	22.30	17	9,525	0.18%
2023/03/28	0	0.00	10	22.15	22.15	-10	9,641	-0.10%
2023/03/24	0	22.15	15	21.90	22.10	-15	9,921	-0.15%
2023/03/23	46.1	21.95	5	22.00	22.05	41.1	9,859	0.42%
2023/03/22	0	22.10	35	21.98	22.05	-35	9,783	-0.36%
2023/03/21	1	21.65	11	21.80	21.75	-10	9,835	-0.10%
2023/03/20	2	21.45	10	21.50	21.45	-8	9,787	-0.08%
2023/03/17	2.5	21.64	0	0.00	21.65	2.5	9,778	0.03%
2023/03/16	54.3	21.55	0	0.00	21.55	54.3	9,654	0.56%
2023/03/15	9.4	22.05	1	22.15	21.95	8.4	9,537	0.09%
2023/03/14	13.8	22.21	52	22.23	22.15	-38.2	9,431	-0.41%
2023/03/13	3.1	22.39	0	22.60	22.50	3.1	9,221	0.03%
2023/03/10	35.4	22.63	0	0.00	22.60	35.4	9,132	0.39%
2023/03/09	4	22.79	0	0.00	22.80	4	9,110	0.04%
2023/03/08	20.3	22.83	10	22.95	22.90	10.3	9,380	0.11%
2023/03/03	20	22.75	1.3	22.78	22.75	18.7	9,570	0.20%
2023/03/02	2	22.78	0	0.00	22.75	2	9,626	0.02%
2023/03/01	0.1	22.90	1	22.90	22.85	-0.9	9,629	-0.01%
2023/02/24	54.2	22.92	6	22.95	22.85	48.2	9,437	0.51%
2023/02/23	1.1	23.00	0	0.00	22.95	1.1	9,392	0.01%
2023/02/22	1.3	22.71	0.1	22.90	22.95	1.2	9,382	0.01%
2023/02/21	0.1	22.85	5.1	22.85	22.85	-5	9,365	-0.05%
2023/02/20	0	0.00	1.1	23.00	23.00	-1.1	9,470	-0.01%
2023/02/17	0	0.00	5	22.90	22.90	-5	9,558	-0.05%
2023/02/16	1	22.80	0.2	22.90	22.80	0.9	9,756	0.01%
2023/02/15	2.2	22.81	0	0.00	22.75	2.2	9,975	0.02%
2023/02/14	1	22.90	0	0.00	23.00	1	9,927	0.01%
2023/02/13	8.1	22.70	5	22.68	22.75	3.1	9,939	0.03%
2023/02/10	5.2	22.67	0	0.00	22.70	5.2	9,897	0.05%
2023/02/09	1.1	22.55	0	0.00	22.55	1.1	9,857	0.01%
2023/02/08	1	22.60	0	22.65	22.60	1	9,868	0.01%
2023/02/06	4	22.65	0.5	22.80	22.60	3.5	9,844	0.04%
2023/02/03	201.3	22.85	20	22.78	22.75	181.3	9,790	1.85%	大買/鉅額交易
2023/02/02	0	0.00	1	23.00	22.80	-1	9,861	-0.01%
2023/02/01	1.2	22.86	0	0.00	22.90	1.2	9,863	0.01%
2023/01/31	3	23.08	0	0.00	22.75	3	9,935	0.03%
2023/01/30	0.5	23.20	8	23.34	23.40	-7.5	9,757	-0.08%
2023/01/17	20	23.03	0	0.00	22.95	20	9,472	0.21%
2023/01/16	0	0.00	2	23.15	23.20	-2	9,417	-0.02%
2023/01/13	1.1	22.86	53.1	22.95	22.80	-52	9,417	-0.55%
2023/01/12	2	23.05	1	23.15	22.85	1	9,548	0.01%
2023/01/11	3	23.42	1	23.35	23.20	2	9,506	0.02%
2023/01/10	0	0.00	7	23.31	23.50	-7	9,402	-0.07%
2023/01/09	0	0.00	33.1	23.38	23.40	-33.1	9,458	-0.35%
2023/01/05	1	22.75	7.8	22.65	22.65	-6.8	9,545	-0.07%
2023/01/03	0	0.00	4	22.70	22.70	-4	9,796	-0.04%
2022/12/30	0	0.00	52	22.50	22.45	-52	9,725	-0.53%
2022/12/29	0.1	22.40	1.7	22.35	22.30	-1.6	9,801	-0.02%
2022/12/28	0.1	22.55	0	0.00	22.45	0.1	9,787	0.00%
2022/12/26	0	0.00	1	22.55	22.60	-1	10,009	-0.01%
2022/12/23	0	22.60	0.6	22.62	22.50	-0.6	10,149	-0.01%
2022/12/22	0	0.00	0.3	22.75	22.75	-0.3	10,289	0.00%
2022/12/21	3	22.68	0	0.00	22.65	3	10,575	0.03%
2022/12/20	0	0.00	0.3	22.65	22.80	-0.3	10,693	0.00%
2022/12/19	0	0.00	5	22.70	22.85	-5	10,666	-0.05%
2022/12/15	0.1	22.67	0	22.70	22.70	0.1	10,575	0.00%
2022/12/13	23	22.35	5	22.60	22.35	18	10,604	0.17%
2022/12/09	0	0.00	10	22.65	22.65	-10	10,887	-0.09%
2022/12/08	2	22.45	0	0.00	22.55	2	10,891	0.02%
2022/12/07	0	0.00	40	22.56	22.60	-40	10,969	-0.36%
2022/12/06	1.1	22.16	0	0.00	22.05	1.1	10,870	0.01%
2022/12/05	0	0.00	0.2	22.45	22.25	-0.2	10,831	0.00%
2022/12/02	30	22.50	0	0.00	22.40	30	10,830	0.28%
2022/11/30	0	0.00	20	22.45	22.70	-20	10,886	-0.18%
2022/11/29	0.1	22.25	0	0.00	22.35	0.1	10,564	0.00%
2022/11/28	4	21.90	0.5	22.20	22.05	3.5	10,557	0.03%
2022/11/25	47	22.18	1.9	22.27	22.25	45.1	10,528	0.43%
2022/11/23	1	21.95	1	22.15	22.00	0	10,513	0.00%
2022/11/22	0.1	21.90	0	0.00	21.95	0.1	10,544	0.00%
2022/11/21	1	21.75	2	21.73	21.80	-1	10,534	-0.01%
2022/11/18	0.1	21.85	0.1	21.85	21.70	0	10,464	0.00%
2022/11/17	0.2	21.95	0	0.00	21.95	0.2	10,427	0.00%
2022/11/16	0.7	22.20	12	22.15	22.05	-11.3	10,485	-0.11%
2022/11/15	0	22.20	0	0.00	22.35	0	10,420	0.00%
2022/11/14	181	22.20	5.1	22.10	22.25	175.9	10,356	1.70%	大買/鉅額交易
2022/11/11	0	0.00	20	21.95	22.25	-20	10,158	-0.20%
2022/11/10	5.2	21.75	0	0.00	21.60	5.2	10,015	0.05%
2022/11/09	160	21.78	0	0.00	21.85	160	10,054	1.59%	大買/鉅額交易
2022/11/08	30	21.45	0.1	21.50	21.60	29.9	10,101	0.30%
2022/11/04	0	0.00	0.8	21.10	21.30	-0.8	10,652	-0.01%
2022/11/02	1.1	21.15	0	0.00	21.10	1.1	11,642	0.01%
2022/11/01	1.1	21.33	1.5	21.08	21.40	-0.4	11,798	0.00%
2022/10/31	0.6	21.20	0.1	21.25	21.05	0.5	11,907	0.00%
2022/10/27	20	21.35	0	0.00	21.15	20	11,929	0.17%
2022/10/26	0.1	21.20	0	0.00	21.20	0.1	11,905	0.00%
2022/10/25	0	0.00	10	21.00	21.10	-10	11,906	-0.08%
2022/10/24	0.1	20.95	2.5	20.85	20.80	-2.4	11,924	-0.02%
2022/10/21	5	20.70	1	20.50	20.80	4	11,941	0.03%
2022/10/20	12.2	19.97	2.2	20.36	20.40	9.9	11,971	0.08%
2022/10/19	11.1	20.51	0	0.00	20.30	11.1	11,752	0.09%
2022/10/18	3.2	20.55	5	20.45	20.55	-1.9	11,730	-0.02%
2022/10/17	1	20.40	0	0.00	20.45	1	11,714	0.01%
2022/10/14	4.1	20.89	12	20.98	20.80	-7.9	11,648	-0.07%
2022/10/13	4.1	21.05	18	20.85	20.80	-13.9	11,588	-0.12%
2022/10/12	0.1	21.70	1.5	21.63	21.60	-1.4	11,377	-0.01%
2022/10/11	10.3	21.62	0	0.00	21.50	10.3	11,351	0.09%
2022/10/07	5	22.08	0	0.00	22.00	5	11,329	0.04%
2022/10/06	2	22.15	0	22.25	22.30	2	11,316	0.02%
2022/10/05	1	22.15	0	0.00	22.10	1	11,381	0.01%
2022/10/04	15	22.12	1	22.20	22.25	14	11,423	0.12%
2022/10/03	4	22.08	9	22.05	22.05	-5	11,352	-0.04%
2022/09/30	4	22.30	0	0.00	22.25	4	11,278	0.04%
2022/09/29	2	22.45	10	22.50	22.50	-8	11,213	-0.07%
2022/09/28	1	22.20	0	0.00	22.45	1	11,165	0.01%
2022/09/27	0	0.00	1.5	22.48	22.50	-1.5	10,951	-0.01%
2022/09/26	2	22.55	2	22.60	22.55	0	10,916	0.00%
2022/09/23	11	22.83	0.1	22.90	22.80	11	10,906	0.10%
2022/09/22	6	22.80	1	22.70	22.80	5	10,989	0.05%
2022/09/21	1.9	23.07	0	0.00	23.05	1.9	10,889	0.02%
2022/09/20	2	23.15	0	0.00	23.15	2	10,823	0.02%
2022/09/19	0.1	23.15	2	23.30	23.10	-1.9	10,861	-0.02%
2022/09/16	2	22.95	1.1	23.35	23.40	0.9	10,897	0.01%
2022/09/14	9	22.94	6	22.98	22.90	3	10,586	0.03%
2022/09/13	0	0.00	0.7	23.30	23.20	-0.7	10,705	-0.01%
2022/09/12	0.4	23.24	283.1	23.05	23.25	-282.7	10,856	-2.60%	大賣/鉅額交易
2022/09/08	2.5	22.98	0.4	22.95	23.00	2.1	10,992	0.02%
2022/09/06	0	0.00	3.1	23.08	23.20	-3.1	11,126	-0.03%
2022/09/05	1.1	22.71	14.2	22.91	22.95	-13.1	11,106	-0.12%
2022/09/02	2	22.85	0	0.00	22.75	2	11,255	0.02%
2022/09/01	2	22.88	0	0.00	22.85	2	11,220	0.02%
2022/08/31	0	0.00	13.6	23.19	23.25	-13.6	11,099	-0.12%
2022/08/30	0	22.95	10	23.10	23.00	-10	11,025	-0.09%
2022/08/29	2	22.95	0	0.00	22.95	2	10,973	0.02%
2022/08/26	7	23.24	2	23.15	23.20	5	10,937	0.05%
2022/08/25	0	23.05	0	0.00	23.15	0	10,978	0.00%
2022/08/24	0	23.00	0	0.00	22.85	0	11,046	0.00%
2022/08/23	14	22.94	0	0.00	22.90	14	11,387	0.12%
2022/08/22	5	23.12	0	0.00	23.20	5	11,472	0.04%
2022/08/19	1	23.35	5	23.39	23.35	-4	11,564	-0.03%
2022/08/18	6.1	23.40	2	23.50	23.45	4.1	11,625	0.04%
2022/08/17	13	23.45	0	0.00	23.60	13	11,800	0.11%
2022/08/16	5	23.45	0	0.00	23.55	5	11,829	0.04%
2022/08/15	5	23.50	0	0.00	23.60	5	11,918	0.04%
2022/08/12	0.1	23.55	15	23.60	23.60	-15	12,000	-0.12%
2022/08/11	4.3	23.18	5	23.32	23.40	-0.7	12,096	-0.01%
2022/08/10	36.1	24.30	9	24.36	24.35	27.1	11,935	0.23%
2022/08/09	5	23.88	21	23.89	23.90	-16	11,262	-0.14%
2022/08/08	1.1	23.51	20	23.50	23.50	-18.9	11,028	-0.17%
2022/08/05	0.4	23.20	1	23.30	23.30	-0.6	11,019	-0.01%
2022/08/04	51	23.05	0	0.00	22.95	51	11,111	0.46%
2022/08/03	2.2	23.05	2.2	23.01	23.00	0	11,125	0.00%
2022/08/02	5	22.95	2	23.05	23.10	3	11,197	0.03%
2022/08/01	2	23.00	2	23.30	23.25	0	11,344	0.00%
2022/07/29	54.1	23.04	0	0.00	23.10	54.1	11,403	0.47%
2022/07/28	22.2	23.04	31	23.08	23.05	-8.8	11,334	-0.08%
2022/07/27	0	0.00	20	22.58	22.80	-20	11,227	-0.18%
2022/07/26	4.1	22.30	30	22.35	22.35	-25.9	11,148	-0.23%
2022/07/25	2	22.15	24	22.34	22.35	-22	11,188	-0.20%
2022/07/22	6	22.03	0	0.00	22.15	6	11,362	0.05%
2022/07/21	1	21.75	1	22.10	22.10	0	11,500	0.00%
2022/07/20	0	0.00	2.7	22.01	21.70	-2.7	11,645	-0.02%
2022/07/19	3	21.82	0	0.00	21.75	3	11,751	0.03%
2022/07/18	0	21.75	0	0.00	21.75	0	11,891	0.00%
2022/07/15	54.8	21.61	0	0.00	21.45	54.8	12,051	0.45%
2022/07/14	0	0.00	2	22.00	21.95	-2	11,957	-0.02%
2022/07/13	21.7	21.90	1	22.00	22.00	20.7	12,006	0.17%
2022/07/12	33	21.47	0	0.00	21.40	33	12,138	0.27%
2022/07/11	12	21.90	0	0.00	21.85	12	12,138	0.10%
2022/07/08	1	22.15	10.6	22.11	22.15	-9.6	12,347	-0.08%
2022/07/07	27	22.14	2	22.25	22.10	25	12,433	0.20%
2022/07/06	33.4	22.17	0	0.00	22.10	33.4	12,479	0.27%
2022/07/04	3	22.38	4	22.25	22.40	-1	12,655	-0.01%
2022/07/01	2	22.50	30	22.43	22.40	-28	12,965	-0.22%
2022/06/27	30	23.25	0	0.00	23.15	30	13,520	0.22%
2022/06/22	1	22.80	0	0.00	22.85	1	13,471	0.01%
2022/06/21	1	22.55	41	22.96	23.05	-40	13,560	-0.29%
2022/06/20	20	22.58	0	0.00	22.25	20	13,523	0.15%
2022/06/17	30.6	22.64	0	0.00	22.65	30.6	13,356	0.23%
2022/06/16	3	22.90	40	23.40	22.90	-37	13,196	-0.28%
2022/06/15	10.1	22.95	0	0.00	23.05	10.1	13,302	0.08%
2022/06/14	10	23.00	0	0.00	23.05	10	13,482	0.07%
2022/06/13	31	22.69	0	0.00	22.75	31	13,591	0.23%
2022/06/10	0	0.00	1	23.25	23.20	-1	13,495	-0.01%
2022/06/09	0	0.00	5	23.30	23.45	-5	13,551	-0.04%
2022/06/07	2.8	23.33	5.9	23.35	23.25	-3.1	13,725	-0.02%
2022/06/06	2	23.53	10	23.55	23.50	-8	13,886	-0.06%
2022/06/02	1	23.40	0	0.00	23.45	1	14,224	0.01%
2022/06/01	0	0.00	20	23.70	23.45	-20	14,595	-0.14%
2022/05/31	0	23.75	300	23.68	23.80	-300	14,638	-2.05%	大賣/鉅額交易
2022/05/30	11	23.85	1	23.90	23.95	10	14,318	0.07%
2022/05/27	0	0.00	13	23.50	23.60	-13	14,332	-0.09%
2022/05/26	0	0.00	23	23.18	23.15	-23	14,417	-0.16%
2022/05/25	0	0.00	2	23.20	23.20	-2	14,590	-0.01%
2022/05/24	1	23.00	70	23.05	22.90	-69	14,713	-0.47%
2022/05/23	3	22.85	27	22.85	22.85	-24	14,608	-0.16%
2022/05/20	0	22.65	1	22.55	22.70	-1	14,686	-0.01%
2022/05/19	15	22.21	0	0.00	22.40	15	14,552	0.10%
2022/05/18	1.1	22.06	79	22.72	22.90	-77.9	14,313	-0.54%
2022/05/17	4	21.95	10	21.98	22.00	-6	14,125	-0.04%
2022/05/16	2	21.80	2	22.00	21.90	0	14,122	0.00%
2022/05/13	22	21.64	2	22.00	21.90	20	14,073	0.14%
2022/05/12	13.1	21.83	1	22.10	21.80	12.1	14,082	0.09%
2022/05/10	12	22.30	4	21.88	22.35	8	13,929	0.06%
2022/05/09	22	22.32	6.8	22.23	22.20	15.2	14,031	0.11%
2022/05/06	13.4	22.68	0	0.00	22.85	13.4	14,106	0.10%
2022/05/05	10.3	23.30	8	23.19	23.15	2.3	14,232	0.02%
2022/05/04	2	23.45	0	0.00	23.40	2	14,222	0.01%
2022/04/29	35	23.57	0.1	23.65	23.75	34.9	14,605	0.24%
2022/04/28	1.1	23.31	10	23.35	23.50	-8.9	14,821	-0.06%
2022/04/27	8.1	23.63	30	23.58	23.45	-21.9	14,698	-0.15%
2022/04/26	8.2	23.82	32	23.46	23.85	-23.8	14,591	-0.16%
2022/04/25	1.1	23.11	0	0.00	23.15	1.1	14,463	0.01%
2022/04/22	11.1	23.59	0	0.00	23.65	11.1	14,406	0.08%
2022/04/21	5	23.40	0	0.00	23.40	5	14,478	0.03%
2022/04/20	0	23.70	10	23.60	23.90	-10	14,506	-0.07%
2022/04/19	1	23.70	0.2	23.75	23.60	0.8	14,591	0.01%
2022/04/18	23	23.56	103	23.35	23.55	-80	14,840	-0.54%	大賣/
2022/04/15	10	24.25	0.3	24.26	24.25	9.7	14,736	0.07%
2022/04/14	0.3	24.50	5	24.40	24.40	-4.7	14,804	-0.03%
2022/04/13	20	24.97	3	25.05	25.10	17	14,646	0.12%
2022/04/12	5	24.84	3	24.88	24.90	2	14,592	0.01%
2022/04/11	3	25.07	5	25.00	25.05	-2	14,518	-0.01%
2022/04/08	0	0.00	21.5	24.95	25.10	-21.5	14,398	-0.15%
2022/04/07	18	24.95	21	25.00	24.60	-3	14,322	-0.02%
2022/04/06	6	24.89	16	25.04	25.20	-10	13,996	-0.07%
2022/04/01	2	24.35	5	24.30	24.40	-3	13,831	-0.02%
2022/03/31	0	0.00	1.2	24.19	24.35	-1.2	13,738	-0.01%
2022/03/30	101.3	23.90	2	23.85	23.90	99.3	13,523	0.73%	大買/
2022/03/29	6	23.42	0	0.00	23.45	6	13,300	0.05%
2022/03/28	1	23.50	1	23.50	23.60	0	13,273	0.00%
2022/03/24	12	23.63	11	23.80	23.80	1	13,237	0.01%
2022/03/23	3	23.60	12	23.68	23.80	-9	13,200	-0.07%
2022/03/21	0	0.00	1.1	23.30	23.25	-1.1	13,015	-0.01%
2022/03/18	17	23.24	1	23.35	23.30	16	12,995	0.12%
2022/03/17	6	23.06	0	0.00	23.15	6	12,807	0.05%
2022/03/16	0.4	22.90	1	22.75	22.90	-0.6	12,580	0.00%
2022/03/15	0	0.00	154	22.39	22.50	-154	12,488	-1.23%	大賣/鉅額交易
2022/03/14	0	0.00	3	22.42	22.50	-3	12,499	-0.02%
2022/03/11	2	22.45	13	22.44	22.40	-11	12,537	-0.09%
2022/03/10	1.1	22.29	17	22.25	22.45	-15.9	12,579	-0.13%
2022/03/09	0.5	21.95	0	0.00	21.90	0.5	12,490	0.00%
2022/03/08	9.1	21.83	2	22.00	21.95	7.1	12,340	0.06%
2022/03/07	1	22.05	24	22.18	22.10	-23	12,050	-0.19%
2022/03/04	0	0.00	21	22.70	22.70	-21	12,081	-0.17%
2022/03/02	0.2	22.65	26	22.72	22.85	-25.8	12,185	-0.21%
2022/03/01	0	0.00	12	22.48	22.55	-12	12,038	-0.10%
2022/02/25	9	21.97	18	22.01	22.10	-9	11,805	-0.08%
2022/02/24	3.5	22.33	29	22.36	22.25	-25.5	11,547	-0.22%
2022/02/23	1.1	22.61	20	22.70	22.65	-18.9	11,253	-0.17%
2022/02/22	0	0.00	32	22.63	22.65	-32	11,348	-0.28%
2022/02/21	10	22.85	0	0.00	22.85	10	11,268	0.09%
2022/02/18	1.1	22.86	0	0.00	22.85	1.1	11,336	0.01%
2022/02/17	5	23.10	0.3	23.05	23.00	4.7	11,369	0.04%
2022/02/16	9	22.95	0.3	23.00	22.90	8.7	11,393	0.08%
2022/02/15	1	22.80	1	22.85	22.80	0	11,413	0.00%
2022/02/14	4.5	22.81	10.7	22.81	22.85	-6.2	11,401	-0.05%
2022/02/11	0.3	23.10	2.1	23.20	23.20	-1.8	11,318	-0.02%
2022/02/10	2	23.00	1.1	23.19	23.20	0.9	11,283	0.01%
2022/02/09	15.1	23.02	10	23.10	23.10	5.1	11,214	0.05%
2022/02/08	10	22.80	2	22.83	22.85	8	10,936	0.07%
2022/02/07	10	22.25	2.1	22.18	22.25	7.9	10,705	0.07%
2022/01/26	3.3	21.84	13	21.88	21.85	-9.7	10,425	-0.09%
2022/01/25	8	21.54	0	0.00	21.70	8	10,423	0.08%
2022/01/24	1	21.70	20	21.93	21.85	-19	10,230	-0.19%
2022/01/21	3	21.92	11	21.95	21.95	-8	10,129	-0.08%
2022/01/19	1	22.40	0	0.00	22.40	1	9,743	0.01%
2022/01/17	0	0.00	16	22.49	22.45	-16	9,626	-0.17%
2022/01/14	3	22.43	11.4	22.50	22.50	-8.4	9,461	-0.09%
2022/01/13	19.7	22.45	18	22.42	22.60	1.7	9,286	0.02%
2022/01/12	3	22.22	5	22.25	22.35	-2	9,075	-0.02%
2022/01/11	12	21.99	0.3	22.15	22.20	11.7	8,965	0.13%
2022/01/10	0	0.00	1.8	21.89	22.00	-1.8	8,682	-0.02%
2022/01/07	16	21.57	12.1	21.58	21.60	3.9	8,566	0.05%
2022/01/06	0.3	21.20	20	21.30	21.30	-19.7	8,414	-0.23%
2022/01/05	0	0.00	32	21.20	21.20	-32	8,343	-0.38%
2022/01/04	100	21.05	0	0.00	21.10	100	8,421	1.19%
2022/01/03	3.1	21.10	0	0.00	21.05	3.1	8,416	0.04%
2021/12/30	0	0.00	0.1	21.20	21.20	-0.1	8,390	0.00%
2021/12/29	0	0.00	4	21.24	21.25	-4	8,526	-0.05%
2021/12/28	5	20.95	19	21.02	21.15	-14	8,505	-0.16%
2021/12/27	0	0.00	0.3	20.95	20.95	-0.3	8,505	0.00%
2021/12/24	1	20.90	0	0.00	20.95	1	8,742	0.01%
2021/12/23	20.2	20.89	0	0.00	20.95	20.2	8,790	0.23%
2021/12/20	2	20.80	22.6	20.85	20.80	-20.6	9,052	-0.23%
2021/12/17	0	0.00	14.1	20.90	21.00	-14.1	9,043	-0.16%
2021/12/16	10	20.80	0	0.00	20.80	10	9,053	0.11%
2021/12/15	3	20.80	0	0.00	20.80	3	9,468	0.03%
2021/12/14	2.2	20.85	0	0.00	20.95	2.2	9,842	0.02%
2021/12/13	1	21.05	0.3	21.05	21.05	0.7	10,125	0.01%
2021/12/10	0.7	21.00	5	21.05	21.00	-4.3	10,328	-0.04%
2021/12/09	1	20.95	1	20.90	21.00	0	10,456	0.00%
2021/12/08	15	20.88	82	20.83	20.90	-67	10,635	-0.63%
2021/12/07	3	20.73	1	20.75	20.80	2	10,683	0.02%
2021/12/06	1	20.45	7	20.73	20.70	-6	10,698	-0.06%
2021/12/02	1	20.45	1	20.60	20.55	0	10,753	0.00%
2021/12/01	1	20.40	2	20.53	20.60	-1	10,836	-0.01%
2021/11/30	9	20.38	9	20.60	20.20	0	10,988	0.00%
2021/11/29	10	20.44	1	20.60	20.45	9	10,680	0.08%
2021/11/26	11	20.61	2	20.63	20.55	9	10,784	0.08%
2021/11/25	5	20.75	0	0.00	20.85	5	10,914	0.05%
2021/11/24	0	0.00	1	20.90	20.80	-1	11,235	-0.01%
2021/11/23	6.1	20.79	0	0.00	20.75	6.1	11,761	0.05%
2021/11/22	0	20.95	1	20.90	20.90	-1	12,009	-0.01%
2021/11/19	4.1	21.06	6.4	21.25	20.95	-2.3	12,108	-0.02%
2021/11/18	3	21.22	3	21.28	21.20	0	12,194	0.00%
2021/11/17	3.1	20.95	2	21.05	21.10	1.1	12,132	0.01%
2021/11/16	0	0.00	6	20.95	20.95	-6	12,146	-0.05%
2021/11/15	50.2	20.85	10	21.00	20.90	40.2	12,319	0.33%
2021/11/12	13	20.74	13	20.77	20.75	0	12,284	0.00%
2021/11/11	65	20.59	11	20.65	20.50	54	12,409	0.44%
2021/11/09	0.1	20.40	0	0.00	20.45	0.1	12,575	0.00%
2021/11/05	2.8	20.31	13	20.35	20.35	-10.2	12,833	-0.08%
2021/11/03	6.1	20.35	0	0.00	20.40	6.1	12,953	0.05%
2021/11/02	0	0.00	4.5	20.40	20.45	-4.5	13,079	-0.03%
2021/10/28	0.1	20.40	0	0.00	20.40	0.1	13,083	0.00%
2021/10/27	8	20.41	0	0.00	20.35	8	13,141	0.06%
2021/10/26	3	20.35	2	20.45	20.50	1	13,242	0.01%
2021/10/25	0	0.00	9.7	20.33	20.35	-9.7	13,196	-0.07%
2021/10/22	0	0.00	1	20.40	20.30	-1	13,305	-0.01%
2021/10/21	0	20.40	0	0.00	20.35	0	13,380	0.00%
2021/10/20	43	20.30	0	0.00	20.35	43	13,479	0.32%
2021/10/19	3	20.35	0	0.00	20.25	3	13,555	0.02%
2021/10/15	1	20.10	14	20.16	20.20	-13	13,910	-0.09%
2021/10/14	1	20.15	11	20.15	20.05	-10	13,957	-0.07%
2021/10/13	5	20.10	7	20.13	20.10	-2	14,078	-0.01%
2021/10/12	1	20.00	0	0.00	20.10	1	14,197	0.01%
2021/10/08	1	20.20	2.1	20.21	20.15	-1.1	14,142	-0.01%
2021/10/07	0	0.00	20	20.30	20.30	-20	14,243	-0.14%
2021/10/06	0	0.00	8	20.23	20.20	-8	14,303	-0.06%
2021/10/05	3	20.10	0	0.00	20.10	3	14,382	0.02%
2021/10/01	3.2	20.14	0	0.00	20.25	3.2	14,398	0.02%
2021/09/30	0.1	20.35	0	0.00	20.40	0.1	14,205	0.00%
2021/09/29	2	20.25	2	20.30	20.35	0	14,165	0.00%
2021/09/27	0	0.00	2	20.65	20.55	-2	14,037	-0.01%
2021/09/24	20	20.51	3	20.60	20.55	17	14,010	0.12%
2021/09/23	0	0.00	10	20.45	20.45	-10	13,983	-0.07%
2021/09/22	15.2	20.15	1	20.15	20.15	14.2	13,981	0.10%
2021/09/17	4.1	20.70	20	20.70	20.50	-15.9	13,614	-0.12%
2021/09/16	1	20.45	5	20.52	20.55	-4	13,223	-0.03%
2021/09/15	5	21.10	1	21.10	21.10	4	12,919	0.03%
2021/09/14	4	21.10	32	21.15	21.15	-28	12,725	-0.22%
2021/09/13	0	0.00	30	21.00	21.05	-30	12,555	-0.24%
2021/09/10	0	0.00	2.5	20.90	20.95	-2.5	12,417	-0.02%
2021/09/09	3	20.80	4	20.80	20.80	-1	12,590	-0.01%
2021/09/07	0	0.00	1.8	20.91	20.90	-1.8	12,485	-0.01%
2021/09/03	0.1	20.85	15.1	20.80	20.95	-15	12,341	-0.12%
2021/09/02	45	20.60	134	20.65	20.65	-89	12,183	-0.73%	大賣/
2021/09/01	27.1	20.69	0	0.00	20.60	27.1	12,052	0.22%
2021/08/31	12	20.63	8	20.64	20.90	4	11,840	0.03%
2021/08/30	301	20.49	38.3	20.55	20.70	262.7	11,577	2.27%	大買/鉅額交易
2021/08/27	1.2	20.35	75	20.23	20.45	-73.8	11,224	-0.66%
2021/08/26	2	19.95	15	19.91	19.95	-13	10,698	-0.12%
2021/08/25	1	19.80	2	19.83	19.90	-1	10,523	-0.01%
2021/08/24	4	19.75	12	19.70	19.80	-8	10,427	-0.08%
2021/08/23	2.2	19.60	0	0.00	19.50	2.2	10,279	0.02%
2021/08/20	30	19.53	0	0.00	19.60	30	10,324	0.29%
2021/08/19	0	0.00	21	19.50	19.50	-21	10,540	-0.20%
2021/08/18	0	0.00	1.2	19.67	19.75	-1.2	10,374	-0.01%
2021/08/12	20	19.75	4	19.75	19.80	16	10,022	0.16%
2021/08/11	0	0.00	21.1	19.80	19.80	-21.1	9,922	-0.21%
2021/08/10	1	19.60	0.4	19.65	19.65	0.6	9,839	0.01%
2021/08/09	0	0.00	27.8	19.68	19.75	-27.8	10,120	-0.27%
2021/08/06	0	0.00	1,000	19.55	19.70	-1,000	10,091	-9.91%	大賣/鉅額交易
2021/08/05	1	19.65	0	0.00	19.70	1	10,269	0.01%
2021/08/04	0	0.00	20	19.50	19.55	-20	10,852	-0.18%
2021/08/03	0	0.00	40	19.40	19.50	-40	11,048	-0.36%
2021/08/02	10	19.35	8.3	19.39	19.50	1.7	11,217	0.01%
2021/07/30	1	19.35	0	0.00	19.30	1	11,201	0.01%
2021/07/29	1	19.40	0	0.00	19.45	1	11,192	0.01%
2021/07/28	10	19.25	0	0.00	19.35	10	11,299	0.09%
2021/07/27	0	0.00	33.3	19.31	19.40	-33.3	11,570	-0.29%
2021/07/26	2	19.40	1,203	19.34	19.35	-1,201	11,866	-10.12%	大賣/鉅額交易
2021/07/23	94	19.55	1.1	19.46	19.45	92.9	11,931	0.78%
2021/07/22	0.2	19.25	12.1	19.37	19.45	-11.9	12,126	-0.10%
2021/07/21	0	0.00	10	19.15	19.15	-10	12,493	-0.08%
2021/07/20	7	19.06	0	0.00	19.05	7	12,603	0.06%
2021/07/19	3	19.02	0	0.00	19.20	3	12,564	0.02%
2021/07/16	14	19.03	13.2	19.04	19.10	0.8	12,609	0.01%
2021/07/15	1	18.95	0	0.00	19.00	1	12,598	0.01%
2021/07/14	2	19.00	5.1	19.00	18.95	-3.1	12,695	-0.02%
2021/07/13	0	0.00	20	18.94	19.00	-20	12,744	-0.16%
2021/07/12	5.5	18.85	13.3	18.87	18.80	-7.8	12,765	-0.06%
2021/07/09	0	0.00	10	18.50	18.65	-10	12,795	-0.08%
2021/07/08	7	18.60	0	0.00	18.60	7	12,882	0.05%
2021/07/07	12.2	18.55	2	18.50	18.60	10.2	13,004	0.08%
2021/07/06	9	18.50	8	18.55	18.60	1	13,095	0.01%
2021/07/05	0	0.00	21	18.45	18.40	-21	13,124	-0.16%
2021/07/02	5.1	18.30	0	18.30	18.30	5.1	13,086	0.04%
2021/07/01	10	18.35	0	0.00	18.35	10	13,130	0.08%
2021/06/30	10	18.45	1	18.50	18.45	9	13,210	0.07%
2021/06/29	5	18.40	24	18.49	18.40	-19	13,254	-0.14%
2021/06/24	0	0.00	5	18.35	18.30	-5	13,573	-0.04%
2021/06/22	0	0.00	4.2	18.16	18.20	-4.2	13,625	-0.03%
2021/06/21	25	18.05	0	0.00	18.10	25	13,658	0.18%
2021/06/18	2	18.15	0	0.00	18.10	2	13,578	0.01%
2021/06/17	1	18.20	0	0.00	18.25	1	13,394	0.01%
2021/06/16	0.1	18.30	0	0.00	18.35	0.1	13,596	0.00%
2021/06/11	1	18.25	0	0.00	18.25	1	13,704	0.01%
2021/06/10	160	18.25	5	18.30	18.30	155	13,905	1.11%	大買/鉅額交易
2021/06/09	1	18.15	0	0.00	18.20	1	13,931	0.01%
2021/06/07	1	18.25	0	0.00	18.20	1	14,185	0.01%
2021/06/02	1	18.45	1	18.45	18.40	0	14,503	0.00%
2021/06/01	1.2	18.21	2	18.20	18.30	-0.8	14,492	-0.01%
2021/05/28	27	18.18	2.1	18.20	18.15	24.9	14,824	0.17%
2021/05/27	2	17.95	1	18.05	18.15	1	14,871	0.01%
2021/05/26	0	0.00	24	18.02	18.10	-24	14,865	-0.16%
2021/05/25	1.1	18.00	0	0.00	18.00	1.1	14,969	0.01%
2021/05/24	0	0.00	1	17.95	17.95	-1	15,054	-0.01%
2021/05/21	1	17.95	4	18.03	18.05	-3	15,186	-0.02%
2021/05/20	1	17.85	0	0.00	17.85	1	15,259	0.01%
2021/05/19	14	17.95	0	0.00	17.90	14	15,291	0.09%
2021/05/18	5	17.95	1	18.00	18.05	4	15,376	0.03%
2021/05/17	2.4	17.77	0	0.00	17.60	2.4	15,525	0.02%
2021/05/14	6	17.95	0	0.00	18.05	6	15,264	0.04%
2021/05/13	38	17.95	2.2	17.87	17.85	35.8	15,148	0.24%
2021/05/12	49	18.17	17	18.66	17.95	32	14,846	0.22%
2021/05/11	14	18.83	1	18.80	18.70	13	14,208	0.09%
2021/05/10	15	19.03	6	19.07	19.10	9	14,073	0.06%
2021/05/07	31	18.88	2	18.95	18.90	29	14,200	0.20%
2021/05/06	8	18.70	0	0.00	18.90	8	14,360	0.06%
2021/05/05	1.8	18.61	3	18.50	18.60	-1.2	14,349	-0.01%
2021/05/04	3.1	18.52	5	18.63	18.55	-1.9	14,263	-0.01%
2021/05/03	33.1	18.68	17.1	18.65	18.70	16	13,977	0.11%
2021/04/29	2	19.05	2	19.05	19.00	0	13,824	0.00%
2021/04/28	20.3	19.06	51.2	19.02	19.10	-30.9	13,688	-0.23%
2021/04/27	39.2	19.25	23	19.25	19.25	16.2	13,701	0.12%
2021/04/26	16.2	19.65	14	19.61	19.80	2.2	13,132	0.02%
2021/04/23	3	19.37	0	0.00	19.45	3	12,946	0.02%
2021/04/22	17	19.45	18.7	19.50	19.50	-1.7	12,998	-0.01%
2021/04/21	18	19.46	3.2	19.52	19.45	14.8	12,883	0.11%
2021/04/20	11.5	19.50	5	19.55	19.65	6.5	12,834	0.05%
2021/04/19	3.1	19.30	14.5	19.36	19.50	-11.4	12,726	-0.09%
2021/04/16	53	19.24	0.1	19.20	19.25	52.9	12,615	0.42%
2021/04/15	3	19.22	4.3	19.18	19.20	-1.3	12,660	-0.01%
2021/04/14	13	18.95	18	18.92	19.00	-5	12,435	-0.04%
2021/04/13	20	18.95	19	18.84	18.80	1	12,321	0.01%
2021/04/12	19	18.58	1	18.60	18.60	18	12,221	0.15%
2021/04/09	10	18.55	30	18.55	18.55	-20	12,179	-0.16%
2021/04/08	29	18.66	8.4	18.66	18.65	20.6	12,192	0.17%
2021/04/07	18.2	18.65	33	18.65	18.75	-14.8	12,406	-0.12%
2021/04/06	2	18.70	16.3	18.72	18.70	-14.3	12,315	-0.12%
2021/04/01	0.2	18.70	4.2	18.65	18.65	-4	12,249	-0.03%
2021/03/31	9	18.61	7.7	18.60	18.65	1.3	12,180	0.01%
2021/03/30	0	0.00	16.3	18.55	18.60	-16.3	12,000	-0.14%
2021/03/29	5	18.40	23	18.41	18.45	-18	11,801	-0.15%
2021/03/25	0.2	18.30	0	0.00	18.35	0.2	11,694	0.00%
2021/03/24	4	18.23	0	0.00	18.25	4	11,846	0.03%
2021/03/23	24	18.25	0	0.00	18.20	24	11,824	0.20%
2021/03/22	4	18.20	1	18.15	18.20	3	11,895	0.03%
2021/03/19	4	18.21	0	0.00	18.30	4	11,924	0.03%
2021/03/18	3	18.40	0	0.00	18.35	3	11,716	0.03%
2021/03/17	18	18.43	1	18.45	18.40	17	11,720	0.15%
2021/03/16	28	18.51	4	18.55	18.55	24	11,608	0.21%
2021/03/15	216	18.35	2	18.40	18.35	214	11,566	1.85%	大買/鉅額交易
2021/03/12	2.5	18.30	1	18.30	18.35	1.5	11,730	0.01%
2021/03/11	558.1	18.27	0	0.00	18.30	558.1	11,793	4.73%	大買/鉅額交易
2021/03/10	20	18.28	23	18.25	18.30	-3	11,705	-0.03%
2021/03/09	10.4	18.30	23.1	18.16	18.30	-12.7	11,697	-0.11%
2021/03/08	711.4	18.06	0.2	18.15	18.00	711.2	11,582	6.14%	大買/鉅額交易
2021/03/04	251	18.15	0	0.00	18.15	251	12,006	2.09%	大買/鉅額交易
2021/03/03	0.1	18.25	3.5	18.25	18.20	-3.4	11,946	-0.03%
2021/03/02	501	18.15	0.5	18.20	18.00	500.5	11,757	4.26%	大買/鉅額交易
2021/02/26	2	18.05	1	18.15	18.15	1	11,657	0.01%
2021/02/25	26	18.25	1	18.30	18.30	25	11,385	0.22%
2021/02/24	0	0.00	1	18.20	18.20	-1	11,299	-0.01%
2021/02/23	10	18.05	6	18.19	18.15	4	11,252	0.04%
2021/02/22	7	17.96	4	18.01	17.90	3	11,144	0.03%
2021/02/19	3.5	17.78	0	0.00	17.90	3.5	11,139	0.03%
2021/02/18	6	17.93	3	17.95	17.90	3	11,114	0.03%
2021/02/17	2	17.60	2	17.75	17.80	0	11,076	0.00%
2021/02/05	4	17.39	0	0.00	17.45	4	10,857	0.04%
2021/02/04	1	17.35	0	0.00	17.40	1	10,894	0.01%
2021/02/03	1.7	17.28	0	0.00	17.40	1.7	11,101	0.02%
2021/02/02	4.5	17.31	0	0.00	17.25	4.5	11,225	0.04%
2021/02/01	1.2	17.23	0	0.00	17.20	1.2	11,234	0.01%
2021/01/29	16	17.19	0	17.30	17.15	16	11,168	0.14%
2021/01/28	12.5	17.34	0	0.00	17.30	12.5	10,905	0.12%
2021/01/27	7.2	17.42	0	0.00	17.40	7.2	10,698	0.07%
2021/01/26	3.5	17.46	0	17.50	17.45	3.5	10,625	0.03%
2021/01/25	6	17.48	2.7	17.50	17.50	3.3	10,620	0.03%
2021/01/22	12	17.51	0	0.00	17.45	12	10,667	0.11%
2021/01/21	2.4	17.64	0	17.80	17.60	2.4	10,581	0.02%
2021/01/20	15	17.68	0.1	17.81	17.60	14.9	10,516	0.14%
2021/01/19	12	17.90	9	17.90	17.90	3	10,212	0.03%
2021/01/18	12.3	17.89	1	17.90	17.90	11.3	10,180	0.11%
2021/01/15	1	18.05	2.2	18.10	17.95	-1.2	10,097	-0.01%
2021/01/14	0	0.00	1	18.20	18.15	-1	10,015	-0.01%
2021/01/13	1	18.15	0	18.15	18.15	1	10,011	0.01%
2021/01/12	12	18.05	0	18.17	18.05	12	10,006	0.12%
2021/01/11	4	18.25	0	18.25	18.30	4	9,971	0.04%
2021/01/08	5	18.30	21.1	18.16	18.30	-16.1	9,947	-0.16%
2021/01/07	20.1	18.08	0	18.10	18.10	20.1	9,772	0.21%
2021/01/06	13	18.07	0	0.00	18.00	13	9,778	0.13%
2021/01/05	0	18.10	2.1	18.10	18.20	-2.1	9,749	-0.02%
2021/01/04	2	18.15	21	18.15	18.15	-19	9,757	-0.19%
2020/12/31	1	18.30	24	18.30	18.25	-23	9,683	-0.24%
2020/12/30	2	18.20	57	18.12	18.35	-55	9,616	-0.57%
2020/12/29	1	17.90	26.8	17.90	17.95	-25.8	9,377	-0.27%
2020/12/25	1	17.80	2.1	17.87	17.90	-1.1	9,421	-0.01%
2020/12/24	10	17.75	3	17.78	17.75	7	9,443	0.07%
2020/12/23	4.4	17.72	0	0.00	17.70	4.4	9,477	0.05%
2020/12/22	1	17.75	0	0.00	17.75	1	9,566	0.01%
2020/12/21	25	17.75	1	17.90	17.95	24	9,821	0.24%
2020/12/18	2	17.65	0	0.00	17.65	2	9,876	0.02%
2020/12/17	1	17.70	0	0.00	17.80	1	9,776	0.01%
2020/12/16	1	17.75	2.6	17.76	17.85	-1.6	9,787	-0.02%
2020/12/15	19	17.61	0	0.00	17.65	19	9,774	0.19%
2020/12/14	2	17.80	0	0.00	17.75	2	9,665	0.02%
2020/12/11	23.4	17.67	0	0.00	17.75	23.4	9,673	0.24%
2020/12/10	6.4	17.61	0	0.00	17.70	6.4	9,566	0.07%
2020/12/09	18.6	17.66	0	0.00	17.70	18.6	9,546	0.20%
2020/12/08	21.2	17.86	126.1	17.85	17.80	-104.9	9,439	-1.11%	大賣/鉅額交易
2020/12/07	13	18.05	3	18.05	18.10	10	9,191	0.11%
2020/12/04	0	0.00	5	18.15	18.20	-5	9,112	-0.05%
2020/12/03	2.2	18.00	0	0.00	18.05	2.2	9,059	0.02%
2020/12/02	8	18.02	0.1	18.10	18.10	8	9,028	0.09%
2020/12/01	4	18.09	0	0.00	18.15	4	9,127	0.04%
2020/11/30	3.1	18.04	2	18.15	18.15	1.1	9,133	0.01%
2020/11/27	4.1	18.18	0.4	18.30	18.25	3.7	8,684	0.04%
2020/11/26	5	18.25	1.7	18.23	18.35	3.3	8,699	0.04%
2020/11/25	6	18.30	0	0.00	18.25	6	8,971	0.07%
2020/11/24	10	18.21	0	0.00	18.25	10	8,954	0.11%
2020/11/23	5.3	18.37	0	0.00	18.40	5.3	8,948	0.06%
2020/11/20	10	18.32	0	0.00	18.40	10	8,892	0.11%
2020/11/19	0.4	18.50	1	18.55	18.55	-0.6	8,887	-0.01%
2020/11/18	2	18.55	3	18.53	18.60	-1	8,887	-0.01%
2020/11/17	1.1	18.41	9	18.40	18.50	-7.9	8,824	-0.09%
2020/11/16	5.2	18.40	1.6	18.50	18.50	3.7	9,026	0.04%
2020/11/13	1	18.25	10	18.25	18.30	-9	9,039	-0.10%
2020/11/12	3	18.30	21	18.31	18.30	-18	9,077	-0.20%
2020/11/11	8	18.29	25.5	18.46	18.60	-17.5	9,078	-0.19%
2020/11/10	6	17.95	2	18.13	18.15	4	8,999	0.04%
2020/11/09	1	17.85	1.9	17.98	17.95	-0.9	9,418	-0.01%
2020/11/06	2	17.65	1	17.70	17.70	1	9,719	0.01%
2020/11/05	1.1	17.60	0.2	17.65	17.65	0.9	10,049	0.01%
2020/11/04	1.1	17.46	0	0.00	17.50	1.1	10,219	0.01%
2020/11/03	3.1	17.48	0	0.00	17.55	3.1	10,329	0.03%
2020/11/02	6	17.25	0	0.00	17.45	6	10,413	0.06%
2020/10/30	13	17.23	0	0.00	17.20	13	10,425	0.12%
2020/10/29	8	17.26	0	17.50	17.25	8	10,416	0.08%
2020/10/28	1	17.40	0	0.00	17.45	1	10,413	0.01%
2020/10/26	0	0.00	2	17.50	17.50	-2	10,548	-0.02%
2020/10/23	2	17.40	0	0.00	17.40	2	10,651	0.02%
2020/10/21	3	17.35	0	0.00	17.30	3	10,929	0.03%
2020/10/20	6	17.34	0.3	17.50	17.40	5.7	10,978	0.05%
2020/10/16	10	17.47	0	0.00	17.40	10	10,964	0.09%
2020/10/15	8	17.54	0	0.00	17.50	8	10,986	0.07%
2020/10/13	6	17.58	0.1	17.70	17.55	5.9	10,979	0.05%
2020/10/12	4.4	17.74	7.1	17.77	17.80	-2.7	10,960	-0.02%
2020/10/08	2	17.78	0	0.00	17.80	2	11,029	0.02%
2020/10/07	5	17.85	0	0.00	17.80	5	11,093	0.05%
2020/10/05	2	17.73	0	0.00	17.75	2	11,246	0.02%
2020/09/30	0	0.00	1	17.85	17.65	-1	11,276	-0.01%
2020/09/29	0.1	17.80	0	0.00	17.70	0.1	11,284	0.00%
2020/09/25	0	0.00	1	17.40	17.50	-1	11,471	-0.01%
2020/09/24	13	17.32	13	17.41	17.25	0	11,389	0.00%
2020/09/23	10	17.70	0	0.00	17.70	10	11,189	0.09%
2020/09/22	10	17.85	1	17.80	17.80	9	11,077	0.08%
2020/09/21	8	17.95	0	0.00	17.95	8	11,089	0.07%
2020/09/18	3	18.10	0	0.00	18.15	3	11,113	0.03%
2020/09/17	10	18.05	0	0.00	18.00	10	11,057	0.09%
2020/09/16	0	0.00	5	18.17	18.15	-5	11,101	-0.05%
2020/09/14	4.6	18.02	1	18.05	18.10	3.6	11,297	0.03%
2020/09/11	0	0.00	50.6	18.00	18.10	-50.6	11,344	-0.45%
2020/09/10	6	18.00	17.5	17.96	18.05	-11.5	11,362	-0.10%
2020/09/09	3.1	17.96	0	0.00	18.00	3.1	11,490	0.03%
2020/09/08	8	18.00	0	0.00	18.10	8	11,601	0.07%
2020/09/07	2	18.05	11.9	18.02	18.00	-9.9	11,831	-0.08%
2020/09/04	18	17.91	0	0.00	17.80	18	11,982	0.15%
2020/09/03	1.1	18.05	0	0.00	18.00	1.1	11,939	0.01%
2020/09/02	10	18.01	0	0.00	18.00	10	11,980	0.08%
2020/09/01	10	18.08	0	0.00	18.05	10	11,996	0.08%
2020/08/31	6	18.31	0	0.00	18.05	6	11,938	0.05%
2020/08/28	0	0.00	5	18.40	18.45	-5	11,760	-0.04%
2020/08/27	2	18.38	0	0.00	18.40	2	11,945	0.02%
2020/08/26	1	18.40	0	0.00	18.50	1	11,945	0.01%
2020/08/25	1	18.50	0	0.00	18.45	1	12,090	0.01%
2020/08/24	14	18.44	10	18.45	18.40	4	12,362	0.03%
2020/08/21	3	18.55	10	18.60	18.60	-7	12,414	-0.06%
2020/08/20	6.5	18.53	0	0.00	18.45	6.5	12,423	0.05%
2020/08/19	3	18.80	2	18.85	18.80	1	12,273	0.01%
2020/08/18	2	18.78	0	0.00	18.90	2	12,200	0.02%
2020/08/17	6	18.81	0	0.00	18.80	6	12,283	0.05%
2020/08/14	14	18.85	0.7	19.00	18.80	13.3	12,268	0.11%
2020/08/13	23.2	18.87	2,286	18.87	18.95	-2,262.8	12,163	-18.60%	大賣/鉅額交易
2020/08/12	16	20.10	13.1	20.10	20.15	2.9	11,672	0.03%
2020/08/11	21	20.21	0	0.00	20.15	21	11,323	0.19%
2020/08/10	15	20.27	4	20.30	20.30	11	11,058	0.10%
2020/08/07	24	20.39	0	0.00	20.40	24	10,928	0.22%
2020/08/06	1	20.20	11	20.35	20.40	-10	10,860	-0.09%
2020/08/05	0	0.00	260	20.10	20.15	-260	10,867	-2.39%	大賣/鉅額交易
2020/08/04	0	0.00	5	20.05	20.00	-5	10,947	-0.05%
2020/08/03	5	20.04	0	0.00	20.00	5	10,886	0.05%
2020/07/31	5	20.15	2	20.15	20.10	3	10,802	0.03%
2020/07/29	1	20.10	0	0.00	20.00	1	10,778	0.01%
2020/07/28	0	0.00	10	20.00	19.95	-10	10,876	-0.09%
2020/07/27	29	19.96	0	0.00	19.85	29	11,090	0.26%
2020/07/24	11	20.05	6	20.00	20.00	5	11,168	0.04%
2020/07/23	11	20.15	0.3	20.15	20.15	10.7	11,310	0.09%
2020/07/22	2	20.15	0	0.00	20.20	2	11,440	0.02%
2020/07/21	1	20.10	1	20.15	20.20	0	11,520	0.00%
2020/07/20	0	0.00	10	20.10	20.05	-10	11,536	-0.09%
2020/07/17	0	0.00	300.3	20.15	20.10	-300.3	11,630	-2.58%	大賣/鉅額交易
2020/07/16	5	20.09	0.3	20.15	20.05	4.7	11,941	0.04%
2020/07/15	0	0.00	1.1	20.06	20.20	-1.1	11,980	-0.01%
2020/07/14	20	20.05	30	20.05	20.05	-10	12,057	-0.08%
2020/07/10	10	20.13	2	20.10	20.15	8	12,355	0.06%
2020/07/09	10	20.25	0	0.00	20.20	10	12,516	0.08%
2020/07/08	10	20.30	20	20.30	20.35	-10	12,750	-0.08%
2020/07/07	3	20.25	17	20.43	20.35	-14	12,910	-0.11%
2020/07/06	5.9	20.46	100	20.25	20.50	-94.1	12,931	-0.73%
2020/07/03	0.1	20.15	0	0.00	20.15	0.1	12,943	0.00%
2020/07/02	14	20.06	3	20.10	20.10	11	13,072	0.08%
2020/06/30	5	20.00	0	0.00	20.00	5	13,492	0.04%
2020/06/29	10	19.85	0	0.00	19.90	10	13,603	0.07%
2020/06/24	2	19.90	91	20.00	19.90	-89	13,766	-0.65%
2020/06/23	0	0.00	0	19.95	19.90	0	14,052	0.00%
2020/06/22	1	19.85	2	19.90	19.90	-1	14,208	-0.01%
2020/06/19	1	19.90	0	0.00	19.80	1	14,771	0.01%
2020/06/18	35	19.98	7	19.90	19.90	28	14,923	0.19%
2020/06/17	1	19.95	0	0.00	20.10	1	15,146	0.01%
2020/06/16	15	20.05	1	20.10	19.95	14	15,907	0.09%
2020/06/15	5	19.70	0.1	19.80	19.70	4.9	16,606	0.03%
2020/06/12	5	19.64	3	19.80	19.80	2	17,069	0.01%
2020/06/11	11	20.08	2	20.10	20.05	9	17,638	0.05%
2020/06/10	0	20.40	0	0.00	20.40	0	17,954	0.00%
2020/06/09	2	20.35	0	0.00	20.35	2	18,635	0.01%
2020/06/08	4	20.35	0	0.00	20.35	4	19,268	0.02%
2020/06/05	0	0.00	2	20.30	20.20	-2	19,397	-0.01%
2020/06/04	0.3	20.25	0	0.00	20.25	0.3	19,814	0.00%
2020/06/03	0	0.00	1	20.20	20.30	-1	20,194	0.00%
2020/06/02	2.1	19.75	0.5	19.95	19.90	1.6	20,134	0.01%
2020/06/01	1	19.65	5	19.63	19.65	-4	20,134	-0.02%
2020/05/28	0	0.00	2.1	19.56	19.50	-2.1	19,771	-0.01%
2020/05/27	0	0.00	30	19.50	19.50	-30	20,080	-0.15%
2020/05/25	5	19.15	1	19.15	19.20	4	20,268	0.02%
2020/05/22	8	19.25	4	19.15	19.10	4	20,435	0.02%
2020/05/20	23	19.30	1	19.35	19.40	22	20,653	0.11%
2020/05/19	29	19.28	1	19.30	19.30	28	20,766	0.13%
2020/05/15	3	19.05	0	0.00	19.00	3	20,810	0.01%
2020/05/14	1	19.05	0	0.00	19.05	1	20,703	0.00%
2020/05/13	32	19.15	0	0.00	19.20	32	20,668	0.15%
2020/05/12	2	19.20	0	0.00	19.15	2	20,684	0.01%
2020/05/11	4	19.45	2	19.33	19.35	2	20,613	0.01%
2020/05/08	1	19.05	0	0.00	19.05	1	20,489	0.00%
2020/05/07	10.4	18.95	3	19.00	18.95	7.4	20,559	0.04%
2020/05/06	5	18.97	3	18.95	18.95	2	20,609	0.01%
2020/05/05	4	19.06	5	19.10	19.05	-1	20,639	0.00%
2020/05/04	5	18.79	13	18.99	19.00	-8	20,717	-0.04%
2020/04/30	0.1	19.50	1	19.50	19.45	-0.9	20,655	0.00%
2020/04/29	2	19.18	3.1	19.12	19.20	-1.1	20,648	-0.01%
2020/04/28	4	18.85	13	18.85	18.90	-9	20,607	-0.04%
2020/04/27	1	18.30	0	0.00	18.35	1	21,054	0.00%
2020/04/24	0.1	18.15	0	0.00	18.05	0.1	21,010	0.00%
2020/04/23	10.1	18.05	0	0.00	18.05	10.1	20,911	0.05%
2020/04/22	20	18.05	0	0.00	18.05	20	20,838	0.10%
2020/04/21	18	18.06	0	0.00	18.05	18	20,752	0.09%
2020/04/20	3	18.55	0	0.00	18.55	3	20,477	0.01%
2020/04/17	5	18.79	3	18.98	18.65	2	20,474	0.01%
2020/04/16	1	18.70	1	18.65	18.60	0	20,299	0.00%
2020/04/15	10.2	18.95	18	18.96	18.90	-7.8	20,134	-0.04%
2020/04/14	1	18.45	4	18.45	18.50	-3	19,874	-0.02%
2020/04/13	18	18.17	9	18.14	18.15	9	19,681	0.05%
2020/04/10	12	18.38	2	18.60	18.70	10	19,420	0.05%
2020/04/09	11	18.31	0	0.00	18.35	11	19,230	0.06%
2020/04/08	20	18.14	3	18.17	18.30	17	19,084	0.09%
2020/04/07	6	18.08	0	0.00	18.10	6	18,940	0.03%
2020/04/06	1	17.95	0	0.00	17.95	1	18,833	0.01%
2020/04/01	20	17.98	0	0.00	17.80	20	18,499	0.11%
2020/03/30	1	18.10	0	0.00	18.05	1	18,042	0.01%
2020/03/27	71	18.15	0	0.00	18.10	71	17,787	0.40%
2020/03/26	11	17.90	10	18.00	18.00	1	17,500	0.01%
2020/03/25	6	17.92	2	17.95	17.95	4	17,513	0.02%
2020/03/24	5	17.58	6	17.68	17.50	-1	16,969	-0.01%
2020/03/23	0	0.00	10	16.70	17.00	-10	16,761	-0.06%
2020/03/20	19.1	17.23	33.4	17.21	17.65	-14.4	16,517	-0.09%
2020/03/19	17	16.40	42.8	16.51	16.15	-25.8	15,734	-0.16%
2020/03/18	7	17.50	2	17.55	17.50	5	14,982	0.03%
2020/03/17	13	17.91	3	17.93	17.85	10	14,459	0.07%
2020/03/16	13	18.92	5	18.90	18.75	8	13,625	0.06%
2020/03/13	20	19.11	32	18.85	19.55	-12	13,086	-0.09%
2020/03/12	10	20.07	22.3	20.10	20.00	-12.3	12,287	-0.10%
2020/03/11	13	20.85	0.9	20.90	20.75	12.1	11,610	0.10%
2020/03/10	14	20.79	60	20.70	20.90	-46	11,333	-0.41%
2020/03/09	17.1	21.11	5	21.05	21.05	12.1	10,878	0.11%
2020/03/06	7	21.48	0	0.00	21.40	7	10,379	0.07%
2020/03/05	1	21.60	0	0.00	21.65	1	10,227	0.01%
2020/03/04	0	0.00	41	21.46	21.50	-41	10,210	-0.40%
2020/03/03	1.3	21.47	25.5	21.44	21.45	-24.2	10,137	-0.24%
2020/03/02	26.1	21.21	96.3	21.31	21.25	-70.2	10,019	-0.70%
2020/02/27	2.4	21.56	2.2	21.55	21.55	0.1	10,055	0.00%
2020/02/26	1	21.55	2	21.55	21.55	-1	9,910	-0.01%
2020/02/25	8	21.55	0.3	21.75	21.65	7.7	9,729	0.08%
2020/02/24	9.2	21.72	0	0.00	21.70	9.2	9,605	0.10%
2020/02/21	14	21.95	0	0.00	21.90	14	9,320	0.15%
2020/02/20	23.7	22.17	7	22.15	22.10	16.7	9,135	0.18%
2020/02/19	23	21.99	4	22.05	22.15	19	8,980	0.21%
2020/02/18	2	21.90	5	21.86	21.90	-3	8,824	-0.03%
2020/02/17	1	21.85	2.3	21.82	21.85	-1.3	8,926	-0.01%
2020/02/14	0	0.00	0	21.90	21.85	0	8,987	0.00%
2020/02/13	2	21.83	2	21.88	21.85	0	8,991	0.00%
2020/02/12	0	0.00	2	21.85	21.80	-2	9,133	-0.02%
2020/02/11	22	21.75	6	21.80	21.75	16	9,100	0.18%
2020/02/10	5	21.64	6	21.73	21.75	-1	9,110	-0.01%
2020/02/07	3.1	21.79	1	21.85	21.80	2.1	9,049	0.02%
2020/02/06	0	0.00	1	21.95	21.90	-1	9,067	-0.01%
2020/02/05	2	21.70	0	0.00	21.75	2	9,015	0.02%
2020/02/04	3	21.47	1.7	21.60	21.60	1.3	8,980	0.01%
2020/02/03	22	21.41	1	21.15	21.40	21	9,020	0.23%
2020/01/31	8	21.71	0	0.00	21.65	8	8,818	0.09%
2020/01/30	48	21.84	1	21.75	21.50	47	8,640	0.54%
2020/01/17	1	22.25	0	0.00	22.30	1	7,876	0.01%
2020/01/16	4.2	22.20	21	22.15	22.20	-16.8	7,915	-0.21%
2020/01/15	10	22.20	0	0.00	22.25	10	7,924	0.13%
2020/01/14	0	0.00	1	22.30	22.30	-1	7,920	-0.01%
2020/01/13	0	22.20	4	22.15	22.20	-4	7,889	-0.05%
2020/01/10	5	21.90	0	0.00	22.00	5	7,800	0.06%
2020/01/09	0	21.90	0	0.00	21.90	0	7,784	0.00%
2020/01/08	2	21.85	0	0.00	21.80	2	7,815	0.03%
2020/01/07	1	21.85	11	21.90	22.00	-10	7,773	-0.13%
2020/01/06	4.1	21.91	0	0.00	21.90	4.1	7,792	0.05%
2020/01/03	0	0.00	1	21.95	22.05	-1	7,834	-0.01%
2020/01/02	1	21.95	3	21.90	22.00	-2	7,861	-0.03%
2019/12/31	0	0.00	0.9	22.05	22.00	-0.9	7,849	-0.01%
2019/12/30	0	0.00	12.1	22.10	22.10	-12.1	7,829	-0.15%
2019/12/27	1	22.05	6	22.10	22.10	-5	7,820	-0.06%
2019/12/26	1	21.95	2	21.95	22.00	-1	7,860	-0.01%
2019/12/23	4.2	22.00	1.7	22.02	22.05	2.5	8,179	0.03%
2019/12/20	15	22.17	1	22.15	21.85	14	8,199	0.17%
2019/12/19	10	22.10	0	0.00	22.20	10	7,982	0.13%
2019/12/17	2	21.85	14	21.95	21.95	-12	8,077	-0.15%
2019/12/16	2	21.88	0	0.00	21.80	2	8,078	0.02%
2019/12/13	5	21.84	0.1	21.85	21.85	4.9	8,162	0.06%
2019/12/12	10	21.80	0	0.00	21.75	10	8,200	0.12%
2019/12/11	0	0.00	0.1	21.80	21.75	-0.1	8,213	0.00%
2019/12/10	1	21.65	4	21.70	21.65	-3	8,385	-0.04%
2019/12/09	1	21.60	10	21.75	21.75	-9	8,565	-0.11%
2019/12/06	3	21.60	0	0.00	21.60	3	8,696	0.03%
2019/12/05	10	21.70	0	0.00	21.70	10	8,719	0.11%
2019/12/04	10	21.70	10	21.75	21.75	0	8,783	0.00%
2019/12/02	0.9	21.75	1	21.65	21.70	-0.1	8,940	0.00%
2019/11/29	10	21.80	0	0.00	21.70	10	8,940	0.11%
2019/11/28	2	21.90	0	0.00	21.90	2	8,922	0.02%
2019/11/26	1.3	21.81	0	0.00	21.75	1.3	9,130	0.01%
2019/11/19	6	21.73	8	21.85	21.90	-2	9,012	-0.02%
2019/11/15	1.3	21.82	0	0.00	21.80	1.3	9,174	0.01%
2019/11/14	15	21.62	0	0.00	21.60	15	9,331	0.16%
2019/11/13	1	21.80	0	0.00	21.80	1	9,501	0.01%
2019/11/12	1	21.90	0	0.00	22.00	1	10,102	0.01%
2019/11/11	0	0.00	3	21.85	22.00	-3	10,672	-0.03%
2019/11/07	0	0.00	0.3	22.35	22.35	-0.3	11,049	0.00%
2019/11/06	0	0.00	22	22.35	22.40	-22	11,094	-0.20%
2019/11/05	3	22.10	0	0.00	22.30	3	11,250	0.03%
2019/11/04	0	0.00	20	22.00	22.20	-20	11,384	-0.18%
2019/11/01	0.2	22.00	12	21.97	22.05	-11.8	11,523	-0.10%
2019/10/31	1	21.80	0	0.00	21.90	1	11,689	0.01%
2019/10/30	11.8	21.75	14	21.69	21.80	-2.2	11,664	-0.02%
2019/10/29	0	0.00	30	21.55	21.60	-30	11,879	-0.25%
2019/10/28	0	0.00	0.4	21.55	21.55	-0.4	12,030	0.00%
2019/10/25	1	21.40	3.3	21.41	21.50	-2.3	12,094	-0.02%
2019/10/24	0	0.00	3	21.38	21.45	-3	12,163	-0.02%
2019/10/23	7	21.24	3	21.25	21.30	4	12,290	0.03%
2019/10/21	1	21.25	0	0.00	21.30	1	12,387	0.01%
2019/10/18	0	0.00	0.5	21.25	21.20	-0.5	12,427	0.00%
2019/10/17	0	0.00	1	21.30	21.30	-1	12,495	-0.01%
2019/10/16	1	21.20	1	21.25	21.25	0	12,497	0.00%
2019/10/15	5.2	21.15	0	21.25	21.20	5.2	12,529	0.04%
2019/10/08	2	21.10	1	21.15	21.20	1	12,633	0.01%
2019/10/03	1.1	21.06	0	0.00	21.05	1.1	12,971	0.01%
2019/09/27	8.3	21.04	0	0.00	20.95	8.3	12,776	0.06%
2019/09/26	10	21.15	3	21.05	21.15	7	12,765	0.05%
2019/09/25	2	21.10	10	21.20	21.15	-8	12,843	-0.06%
2019/09/24	2	21.15	0	0.00	21.20	2	12,877	0.02%
2019/09/23	10	21.30	0	0.00	21.25	10	12,895	0.08%
2019/09/20	0	0.00	5	21.25	21.25	-5	12,970	-0.04%
2019/09/19	1.6	21.19	0	0.00	21.20	1.6	12,766	0.01%
2019/09/18	0	0.00	1.3	21.25	21.20	-1.3	12,728	-0.01%
2019/09/17	1	21.00	2	21.00	21.10	-1	12,648	-0.01%
2019/09/16	3	20.90	0	0.00	20.95	3	12,747	0.02%
2019/09/12	1	20.95	8.2	20.96	20.95	-7.2	12,772	-0.06%
2019/09/11	1	20.81	0	0.00	20.95	1	12,872	0.01%
2019/09/10	2	20.75	1	20.85	20.85	1	12,801	0.01%
2019/09/09	0	0.00	2	20.50	20.50	-2	12,754	-0.02%
2019/09/06	2	20.23	0	0.00	20.30	2	12,782	0.02%
2019/09/05	0	0.00	46	20.12	20.15	-46	12,841	-0.36%
2019/09/04	9	19.99	0	0.00	20.00	9	13,162	0.07%
2019/09/02	2	19.95	0	0.00	20.00	2	13,540	0.01%
2019/08/29	1.2	19.67	0	0.00	19.70	1.2	13,587	0.01%
2019/08/28	13	19.66	0	0.00	19.65	13	13,623	0.10%
2019/08/26	25	19.70	0	0.00	19.65	25	13,660	0.18%
2019/08/23	0	0.00	5	19.85	19.90	-5	13,694	-0.04%
2019/08/22	2	19.85	0.1	19.95	19.90	1.9	13,762	0.01%
2019/08/19	3	19.88	0	0.00	19.95	3	14,005	0.02%
2019/08/16	1	19.85	0	0.00	19.85	1	13,875	0.01%
2019/08/15	4	19.69	6	19.63	19.65	-2	13,621	-0.01%
2019/08/14	10	21.40	22	21.43	21.50	-12	13,136	-0.09%
2019/08/13	33.2	21.31	0	0.00	21.20	33.2	12,625	0.26%
2019/08/12	21	21.40	1	21.35	21.40	20	12,379	0.16%
2019/08/08	2	21.25	0	0.00	21.35	2	12,229	0.02%
2019/08/07	0	21.30	0	0.00	21.25	0	12,227	0.00%
2019/08/06	23	21.04	14	21.21	21.20	9	12,198	0.07%
2019/08/05	3.7	21.28	3	21.40	21.30	0.7	12,044	0.01%
2019/08/02	22	21.31	13	21.36	21.35	9	11,943	0.08%
2019/08/01	9	21.71	1	21.80	21.60	8	11,832	0.07%
2019/07/31	1	21.80	16	21.80	21.95	-15	11,746	-0.13%
2019/07/30	0	0.00	4	21.88	21.85	-4	11,457	-0.03%
2019/07/29	0	0.00	3.1	21.70	21.70	-3.1	11,429	-0.03%
2019/07/26	0	0.00	10	21.75	21.70	-10	11,397	-0.09%
2019/07/25	0	0.00	8	21.70	21.70	-8	11,489	-0.07%
2019/07/24	0	0.00	20	21.45	21.45	-20	11,645	-0.17%
2019/07/23	0	0.00	1.5	21.40	21.40	-1.5	11,654	-0.01%
2019/07/22	1	21.40	2.9	21.42	21.40	-1.9	11,606	-0.02%
2019/07/19	2	21.30	0	0.00	21.35	2	11,637	0.02%
2019/07/18	3.9	21.26	0.1	21.30	21.30	3.8	11,666	0.03%
2019/07/17	0	0.00	1	21.10	21.30	-1	11,652	-0.01%
2019/07/16	2	21.15	6.2	21.15	21.20	-4.2	11,570	-0.04%
2019/07/15	1	21.15	0	0.00	21.20	1	11,519	0.01%
2019/07/12	0.1	21.20	1	21.25	21.20	-0.9	11,468	-0.01%
2019/07/11	0	0.00	11	21.18	21.20	-11	11,363	-0.10%
2019/07/09	12	20.80	2	20.85	20.85	10	11,054	0.09%
2019/07/08	10	20.85	0	0.00	20.90	10	11,069	0.09%
2019/07/05	10	20.85	0	0.00	20.90	10	11,100	0.09%
2019/07/04	7	20.80	0	0.00	20.90	7	11,132	0.06%
2019/07/03	2	20.70	0.1	20.80	20.80	1.9	11,133	0.02%
2019/07/02	1,146	20.75	0	0.00	20.80	1,146	11,116	10.31%	大買/鉅額交易
2019/07/01	2	20.80	2	20.80	20.75	0	11,019	0.00%
2019/06/28	5	20.95	0	0.00	20.85	5	10,919	0.05%
2019/06/27	0	0.00	13	20.96	21.00	-13	10,963	-0.12%
2019/06/26	14	20.84	0	0.00	20.80	14	10,968	0.13%
2019/06/25	0	0.00	2	20.90	20.95	-2	10,949	-0.02%
2019/06/24	10	20.90	2	20.90	20.95	8	10,948	0.07%
2019/06/21	17	20.79	0	0.00	20.75	17	10,882	0.16%
2019/06/19	10	21.00	1	20.85	21.00	9	10,603	0.08%
2019/06/17	6	20.55	4	20.60	20.65	2	10,326	0.02%
2019/06/14	1	20.50	0	0.00	20.50	1	10,293	0.01%
2019/06/13	126	20.36	0	0.00	20.45	126	10,214	1.23%	大買/鉅額交易
2019/06/12	38	20.38	1	20.45	20.45	37	10,194	0.36%
2019/06/11	26	21.13	3	21.00	20.80	23	9,793	0.23%
2019/06/10	2	21.45	5	21.39	21.40	-3	9,409	-0.03%
2019/06/06	43	21.11	7	21.29	21.30	36	9,389	0.38%
2019/06/05	5	21.00	15.5	21.00	21.10	-10.5	9,333	-0.11%
2019/06/04	12	20.95	0	0.00	21.00	12	9,266	0.13%
2019/06/03	242	20.90	1	20.90	21.00	241	9,202	2.62%	大買/鉅額交易
2019/05/31	0	0.00	2	20.95	20.95	-2	9,113	-0.02%
2019/05/30	0	0.00	25	20.65	20.75	-25	8,921	-0.28%
2019/05/29	8	20.44	20	20.50	20.50	-12	8,907	-0.13%
2019/05/28	8	20.33	12	20.39	20.55	-4	8,985	-0.04%
2019/05/27	30	20.39	2	20.35	20.40	28	8,657	0.32%
2019/05/24	1	20.30	10	20.30	20.30	-9	8,653	-0.10%
2019/05/23	0	0.00	18	20.15	20.25	-18	8,681	-0.21%
2019/05/22	5	20.25	10	20.30	20.30	-5	8,674	-0.06%
2019/05/21	0	0.00	11	20.31	20.40	-11	8,763	-0.13%
2019/05/20	0	0.00	10	20.10	20.05	-10	8,592	-0.12%
2019/05/17	0	0.00	3	19.95	19.90	-3	8,520	-0.04%
2019/05/16	2	19.95	0	0.00	19.90	2	8,501	0.02%
2019/05/15	1	20.00	0	0.00	20.00	1	8,434	0.01%
2019/05/13	0	0.00	10	20.10	20.05	-10	8,375	-0.12%
2019/05/10	0	0.00	8	20.15	20.10	-8	8,407	-0.10%
2019/05/07	28	20.12	3.1	20.05	20.10	24.9	8,221	0.30%
2019/05/06	3	19.95	5	19.95	20.00	-2	8,299	-0.02%
2019/05/02	11	20.25	25	20.29	20.25	-14	8,057	-0.17%
2019/04/30	23.2	20.16	44	20.15	20.20	-20.8	7,910	-0.26%
2019/04/26	0	0.00	12	19.65	19.70	-12	7,604	-0.16%
2019/04/25	1	19.55	11	19.60	19.70	-10	7,579	-0.13%
2019/04/24	5.1	19.50	11	19.55	19.60	-5.9	7,527	-0.08%
2019/04/23	5	19.35	10	19.35	19.40	-5	7,526	-0.07%
2019/04/19	0	0.00	9	19.25	19.30	-9	7,575	-0.12%
2019/04/18	2.5	19.16	0	0.00	19.20	2.5	7,597	0.03%
2019/04/17	0	0.00	12.4	19.24	19.25	-12.4	7,701	-0.16%
2019/04/16	0.1	19.25	0	0.00	19.20	0.1	7,712	0.00%
2019/04/15	0	0.00	2.2	19.30	19.30	-2.2	7,796	-0.03%
2019/04/12	1.5	19.18	0	0.00	19.25	1.5	7,775	0.02%
2019/04/11	1	19.20	2.4	19.24	19.20	-1.4	7,745	-0.02%
2019/04/10	3	19.22	0	0.00	19.30	3	7,714	0.04%
2019/04/09	7	19.20	5.5	19.25	19.25	1.6	7,695	0.02%
2019/04/03	5	19.20	11	19.15	19.20	-6	7,702	-0.08%
2019/04/02	36	19.30	1	19.25	19.25	35	7,731	0.45%
2019/04/01	7	19.35	0	0.00	19.25	7	7,772	0.09%
2019/03/29	0	0.00	1	19.15	19.40	-1	7,667	-0.01%
2019/03/28	3	19.10	0	0.00	19.05	3	7,613	0.04%
2019/03/27	2	19.20	0	0.00	19.15	2	7,663	0.03%
2019/03/26	0.6	19.20	0	0.00	19.20	0.6	7,785	0.01%
2019/03/25	0.8	19.15	1	19.10	19.15	-0.2	7,900	0.00%
2019/03/22	1	19.30	22	19.23	19.25	-21	7,883	-0.27%
2019/03/20	5	19.25	30	19.25	19.30	-25	7,963	-0.31%
2019/03/18	0	0.00	2	19.00	19.10	-2	7,873	-0.03%
2019/03/15	6	18.95	0	0.00	19.00	6	7,920	0.08%
2019/03/14	0	0.00	1	18.95	18.95	-1	7,832	-0.01%
2019/03/12	3	18.87	1	18.85	18.90	2	7,962	0.03%
2019/03/08	1	18.70	0	0.00	18.75	1	7,958	0.01%
2019/03/07	0	0.00	1.4	18.90	18.80	-1.4	8,163	-0.02%
2019/03/05	0	0.00	10	18.75	18.85	-10	8,175	-0.12%
2019/02/27	11	18.89	15	18.87	18.90	-4	8,112	-0.05%
2019/02/26	1	18.70	0	0.00	18.70	1	7,957	0.01%
2019/02/22	0	0.00	10	18.63	18.65	-10	7,863	-0.13%
2019/02/21	0	0.00	15	18.57	18.60	-15	7,828	-0.19%
2019/02/20	2	18.55	2	18.52	18.55	0	7,842	0.00%
2019/02/18	9	18.50	5	18.45	18.45	4	7,771	0.05%
2019/02/15	3	18.45	0	0.00	18.30	3	7,738	0.04%
2019/02/14	0	18.40	0	0.00	18.40	0	7,675	0.00%
2019/02/13	2	18.45	10	18.45	18.40	-8	7,614	-0.11%
2019/02/12	0	0.00	22.1	18.50	18.50	-22.1	7,519	-0.29%
2019/02/11	7	18.50	23	18.52	18.45	-16	7,493	-0.21%
2019/01/30	0	0.00	5	18.45	18.45	-5	7,463	-0.07%
2019/01/28	0.2	18.40	2	18.40	18.45	-1.8	7,326	-0.02%
2019/01/25	0	0.00	14	18.49	18.45	-14	7,334	-0.19%
2019/01/21	0	0.00	1	18.30	18.20	-1	7,363	-0.01%
2019/01/18	0	0.00	19	18.20	18.25	-19	7,347	-0.26%
2019/01/16	2	18.00	67	18.05	17.95	-65	7,476	-0.87%
2019/01/15	3	18.05	0	0.00	18.10	3	7,486	0.04%
2019/01/14	5	17.95	0	0.00	18.00	5	7,440	0.07%
2019/01/10	0	0.00	5	17.90	17.95	-5	7,570	-0.07%
2019/01/08	5	17.75	0	0.00	17.70	5	7,618	0.07%
2019/01/07	0	0.00	11	17.70	17.80	-11	7,729	-0.14%
2019/01/04	0	0.00	3	17.50	17.40	-3	7,848	-0.04%
2019/01/03	2	17.50	10	17.50	17.50	-8	8,406	-0.10%
2018/12/27	0	0.00	10	17.35	17.40	-10	8,629	-0.12%
2018/12/26	1	17.30	10	17.35	17.30	-9	8,684	-0.10%
2018/12/25	1	17.40	0	0.00	17.35	1	8,679	0.01%
2018/12/24	0	0.00	1.7	17.46	17.55	-1.7	8,713	-0.02%
2018/12/22	2	17.40	0	0.00	17.45	2	8,691	0.02%
2018/12/21	0	0.00	10	17.45	17.40	-10	8,760	-0.11%
2018/12/20	0	0.00	11	17.54	17.55	-11	8,755	-0.13%
2018/12/18	1	17.40	0	0.00	17.45	1	8,639	0.01%
2018/12/17	3	17.50	0	0.00	17.55	3	8,761	0.03%
2018/12/14	11	17.55	0	0.00	17.55	11	8,798	0.13%
2018/12/13	1	17.55	0	0.00	17.60	1	8,807	0.01%
2018/12/11	6	17.55	0	0.00	17.60	6	8,802	0.07%
2018/12/10	5	17.55	10	17.55	17.60	-5	8,851	-0.06%
2018/11/30	0	0.00	0.1	17.65	17.55	-0.1	8,695	0.00%
2018/11/29	1	17.65	0	0.00	17.65	1	8,555	0.01%
2018/11/26	0	0.00	3	17.60	17.70	-3	8,501	-0.04%
2018/11/23	0	0.00	59	17.61	17.60	-59	8,495	-0.69%
2018/11/22	0	0.00	2	17.60	17.65	-2	8,528	-0.02%
2018/11/21	0	0.00	12	17.60	17.65	-12	8,561	-0.14%
2018/11/20	0	0.00	2	17.75	17.70	-2	8,561	-0.02%
2018/11/19	47.8	17.80	0	0.00	17.80	47.8	8,565	0.56%
2018/11/16	1	17.75	10	17.75	17.80	-9	8,575	-0.10%
2018/11/15	0	0.00	5	17.60	17.70	-5	8,641	-0.06%
2018/11/13	0.3	17.70	15	17.60	17.60	-14.7	8,848	-0.17%
2018/11/09	0	0.00	10	17.60	17.70	-10	9,383	-0.11%
2018/11/07	11.6	17.56	10.1	17.65	17.65	1.5	9,919	0.02%
2018/11/06	0	0.00	5	17.50	17.55	-5	10,113	-0.05%
2018/11/02	10	17.40	0	0.00	17.50	10	10,551	0.09%
2018/11/01	2	17.25	0	0.00	17.40	2	10,719	0.02%
2018/10/31	5	17.40	0	0.00	17.45	5	10,817	0.05%
2018/10/30	0	0.00	1	17.30	17.35	-1	10,711	-0.01%
2018/10/29	1	17.25	0	0.00	17.15	1	10,732	0.01%
2018/10/25	27.1	17.16	4	17.15	17.25	23.1	10,853	0.21%
2018/10/24	0.3	17.40	20	17.23	17.30	-19.8	11,042	-0.18%
2018/10/19	0	0.00	1	17.35	17.55	-1	11,180	-0.01%
2018/10/18	1	17.40	0	0.00	17.50	1	11,035	0.01%
2018/10/17	4	17.48	0	0.00	17.50	4	11,046	0.04%
2018/10/16	2	17.45	0	0.00	17.50	2	10,974	0.02%
2018/10/15	2	17.45	0	0.00	17.45	2	10,855	0.02%
2018/10/12	1	17.60	0	0.00	17.75	1	10,710	0.01%
2018/10/11	13.4	17.65	7.1	17.70	17.50	6.3	10,559	0.06%
2018/10/09	10	18.05	0	0.00	18.10	10	9,993	0.10%
2018/10/05	2	18.00	5.1	18.10	18.00	-3.1	9,914	-0.03%
2018/10/04	1	18.25	0	0.00	18.15	1	9,755	0.01%
2018/10/02	24	18.43	0	0.00	18.35	24	9,619	0.25%
2018/09/28	5	18.45	0	0.00	18.50	5	9,562	0.05%
2018/09/27	20	18.46	11.1	18.49	18.50	8.9	9,516	0.09%
2018/09/26	1	18.45	1	18.45	18.45	0	9,434	0.00%
2018/09/21	1	18.40	78	18.41	18.50	-77	9,403	-0.82%
2018/09/20	62	18.25	18	18.26	18.30	44	9,211	0.48%
2018/09/19	44	18.10	10	18.15	18.15	34	9,210	0.37%
2018/09/18	4.9	18.05	4.2	18.00	18.05	0.7	9,231	0.01%
2018/09/17	0	0.00	14.2	18.00	17.95	-14.2	9,237	-0.15%
2018/09/14	8	17.97	14.1	18.00	18.00	-6.1	9,266	-0.07%
2018/09/13	3	17.95	12	18.00	18.00	-9	9,298	-0.10%
2018/09/10	0	0.00	10	17.80	17.85	-10	9,572	-0.10%
2018/09/07	0	0.00	11	17.80	17.85	-11	9,789	-0.11%
2018/09/06	1.1	17.80	0	0.00	17.75	1.1	9,844	0.01%
2018/09/05	1	17.90	32	17.89	17.80	-31	9,826	-0.32%
2018/09/04	0	0.00	5	18.00	18.00	-5	9,801	-0.05%
2018/08/31	1	17.90	7	17.99	18.00	-6	9,980	-0.06%
2018/08/29	0	0.00	2	18.00	18.00	-2	10,095	-0.02%
2018/08/27	3	17.83	0	0.00	17.80	3	10,144	0.03%
2018/08/23	0	0.00	3	17.95	17.95	-3	10,610	-0.03%
2018/08/21	5	17.84	32	17.87	17.90	-27	10,681	-0.25%
2018/08/20	3	17.65	39	17.72	17.75	-36	10,650	-0.34%
2018/08/17	5	17.55	58	17.54	17.55	-53	10,577	-0.50%
2018/08/16	3	17.35	82	17.40	17.45	-79	10,537	-0.75%
2018/08/15	34	18.58	6	18.60	18.65	28	10,139	0.28%
2018/08/14	35	18.62	19	18.62	18.70	16	9,689	0.17%
2018/08/13	33	18.67	2	18.75	18.55	31	9,543	0.32%
2018/08/10	11	18.55	21	18.63	18.75	-10	9,299	-0.11%
2018/08/09	13	18.45	18	18.45	18.50	-5	9,002	-0.06%
2018/08/08	1,208	18.35	28	18.37	18.40	1,180	8,856	13.32%	大買/鉅額交易
2018/08/07	24	18.30	2	18.25	18.25	22	8,738	0.25%
2018/08/06	55	18.30	0	0.00	18.25	55	8,609	0.64%
2018/08/03	19	18.22	10	18.25	18.25	9	8,547	0.11%
2018/08/01	130	18.29	10	18.30	18.35	120	8,438	1.42%	大買/鉅額交易
2018/07/31	5	18.20	5	18.20	18.35	0	8,385	0.00%
2018/07/30	84	18.05	0	0.00	18.10	84	8,112	1.04%
2018/07/27	11	18.00	0	0.00	18.00	11	7,968	0.14%
2018/07/26	1	17.95	0	0.00	18.00	1	7,897	0.01%
2018/07/23	0	0.00	1	17.95	17.95	-1	7,938	-0.01%
2018/07/18	5	17.80	0	0.00	17.80	5	8,029	0.06%
2018/07/16	117	17.80	0	0.00	17.70	117	8,056	1.45%	大買/鉅額交易
2018/07/13	0	0.00	1	17.80	17.80	-1	8,103	-0.01%
2018/07/12	10	17.75	0	0.00	17.75	10	8,122	0.12%
2018/07/11	1	17.65	0.1	17.70	17.60	0.9	8,165	0.01%
2018/07/06	2	17.50	0	0.00	17.55	2	8,193	0.02%
2018/07/04	2	17.60	17	17.51	17.60	-15	8,233	-0.18%
2018/07/03	14	17.54	10	17.55	17.50	4	8,303	0.05%
2018/07/02	11	17.65	0	0.00	17.60	11	8,247	0.13%
2018/06/29	1	17.60	1	17.75	17.75	0	8,203	0.00%
2018/06/26	0	0.00	0.5	17.60	17.55	-0.5	7,998	-0.01%
2018/06/25	18	17.62	0.1	17.65	17.60	18	7,908	0.23%
2018/06/22	2	17.60	1	17.60	17.55	1	7,893	0.01%
2018/06/20	11	17.65	0	0.00	17.65	11	7,829	0.14%
2018/06/19	13	17.66	0	0.00	17.60	13	7,755	0.17%
2018/06/15	21	17.75	0	0.00	17.85	21	7,568	0.28%
2018/06/11	7	18.05	20.3	18.00	18.05	-13.3	7,448	-0.18%
2018/06/07	11	17.97	6	18.00	18.10	5	7,460	0.07%
2018/06/06	15	17.90	4	17.95	17.95	11	7,347	0.15%
2018/06/05	10	17.80	0.3	17.95	17.95	9.7	7,344	0.13%
2018/06/04	6	17.75	0	0.00	17.80	6	7,283	0.08%
2018/06/01	4	17.75	0	0.00	17.80	4	7,288	0.05%
2018/05/31	9	17.68	1	17.90	17.90	8	7,237	0.11%
2018/05/30	0	0.00	1	17.75	17.65	-1	6,865	-0.01%
2018/05/29	130	17.81	0	0.00	17.90	130	6,737	1.93%	大買/鉅額交易
2018/05/28	21	17.80	0	0.00	17.85	21	6,772	0.31%
2018/05/24	2	17.73	0	0.00	17.75	2	6,835	0.03%
2018/05/23	9	17.82	0.5	17.80	17.75	8.5	6,889	0.12%
2018/05/22	6	17.85	0	0.00	17.80	6	6,857	0.09%
2018/05/21	0	0.00	5	17.85	17.90	-5	6,942	-0.07%
2018/05/18	4	17.85	1	17.85	17.80	3	7,018	0.04%
2018/05/17	0	0.00	13.4	17.90	17.90	-13.4	7,132	-0.19%
2018/05/16	2	17.90	0	0.00	17.90	2	7,183	0.03%
2018/05/15	0	0.00	4.5	17.95	18.00	-4.5	7,410	-0.06%
2018/05/14	10	17.90	6.3	17.89	17.90	3.7	7,812	0.05%
2018/05/11	0	0.00	5	17.90	17.85	-5	8,016	-0.06%
2018/05/10	1	17.80	5	17.80	17.80	-4	8,184	-0.05%
2018/05/07	2	17.80	0	0.00	17.75	2	8,590	0.02%
2018/05/04	0	0.00	6	17.85	17.80	-6	8,630	-0.07%
2018/05/02	20	18.00	6	17.95	18.00	14	8,694	0.16%
2018/04/26	14	17.84	0	0.00	17.85	14	8,693	0.16%
2018/04/20	0	0.00	7	17.80	17.75	-7	8,867	-0.08%
2018/04/19	1	17.80	0	0.00	17.85	1	8,890	0.01%
2018/04/18	2	17.75	0	0.00	17.75	2	8,876	0.02%
2018/04/17	0	0.00	81	17.70	17.75	-81	8,923	-0.91%
2018/04/16	1	17.75	0	0.00	17.75	1	8,924	0.01%
2018/04/13	1	17.80	0	0.00	17.80	1	9,015	0.01%
2018/04/12	1	17.70	0	0.00	17.80	1	9,163	0.01%
2018/04/11	0	0.00	3	17.70	17.75	-3	9,331	-0.03%
2018/04/09	4	17.53	5	17.60	17.65	-1	9,334	-0.01%
2018/04/03	0	0.00	5	17.50	17.50	-5	9,303	-0.05%
2018/04/02	2	17.60	0	0.00	17.55	2	9,337	0.02%
2018/03/27	1	17.50	0	0.00	17.60	1	9,378	0.01%
2018/03/26	13	17.45	3	17.40	17.45	10	9,332	0.11%
2018/03/23	2	17.45	13.1	17.45	17.45	-11.1	9,329	-0.12%
2018/03/20	38	17.55	0	0.00	17.55	38	9,377	0.41%
2018/03/16	0	0.00	10	17.50	17.60	-10	9,311	-0.11%
2018/03/15	1	17.40	3.1	17.40	17.40	-2.1	9,048	-0.02%
2018/03/12	0	0.00	7.4	17.33	17.35	-7.4	8,968	-0.08%
2018/03/07	1	17.10	0	0.00	17.10	1	9,156	0.01%
2018/03/02	4	17.01	5	17.00	17.00	-1	9,392	-0.01%
2018/03/01	6	17.15	0	0.00	17.10	6	9,351	0.06%
2018/02/27	5	17.20	1	17.20	17.20	4	9,260	0.04%
2018/02/26	4	17.15	0	0.00	17.15	4	9,153	0.04%
2018/02/23	1	17.00	0	0.00	17.05	1	9,122	0.01%
2018/02/21	0	0.00	2	16.90	16.95	-2	9,319	-0.02%
2018/02/12	10	16.75	0	0.00	16.75	10	9,226	0.11%
2018/02/09	10	16.60	10	16.60	16.65	0	9,147	0.00%
2018/02/08	10	16.85	1	16.80	16.80	9	9,019	0.10%
2018/02/07	5	16.80	0	0.00	16.90	5	8,990	0.06%
2018/02/06	22	16.65	0	16.70	16.60	22	8,789	0.25%
2018/02/05	10	17.10	0	0.00	17.10	10	8,392	0.12%
2018/01/31	0	0.00	5	17.40	17.40	-5	8,104	-0.06%
2018/01/29	0	0.00	3	17.40	17.40	-3	7,743	-0.04%
2018/01/25	10	17.38	10	17.40	17.40	0	7,627	0.00%
2018/01/24	3	17.30	3	17.30	17.25	0	7,529	0.00%
2018/01/23	0	0.00	5.3	17.35	17.40	-5.3	7,525	-0.07%
2018/01/22	0	0.00	10	17.35	17.40	-10	7,520	-0.13%
2018/01/19	5	17.40	0	0.00	17.45	5	7,476	0.07%
2018/01/18	3	17.53	15	17.53	17.50	-12	7,445	-0.16%
2018/01/17	0	0.00	10.5	17.50	17.50	-10.5	7,373	-0.14%
2018/01/16	0.3	17.40	0.5	17.40	17.40	-0.2	7,316	0.00%
2018/01/12	0	0.00	3	17.25	17.30	-3	7,354	-0.04%
2018/01/11	1	17.20	0	0.00	17.25	1	7,314	0.01%
2018/01/08	0	0.00	18	17.26	17.30	-18	7,430	-0.24%
2018/01/05	5	17.10	20	17.08	17.15	-15	7,285	-0.21%
2018/01/04	0	0.00	10	16.95	16.95	-10	7,233	-0.14%
2018/01/03	0	0.00	4	16.85	16.90	-4	7,272	-0.06%
2018/01/02	1	16.75	0	0.00	16.85	1	7,223	0.01%