華南金 (2880)-元大-四維券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
26.05
漲跌
▼0.05
漲幅
-0.19%
成交量
26,319張
產業
上市金融類股
1543人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	11.1	25.95	6.3	26.17	26.05	4.8	17,046	0.03%
2024/05/14	0	25.95	6	26.03	26.10	-6	16,817	-0.04%
2024/05/13	14	26.20	8	25.95	26.20	6	16,584	0.04%
2024/05/10	8	26.06	133.8	26.01	26.25	-125.8	16,251	-0.77%	大賣/鉅額交易
2024/05/09	47.3	25.35	2	25.10	25.15	45.3	15,318	0.30%
2024/05/08	1.8	25.32	1.8	25.37	25.55	0	15,029	0.00%
2024/05/07	25	25.49	58.1	25.55	25.55	-33.1	14,703	-0.23%
2024/05/06	14	25.01	72.3	25.41	25.45	-58.3	14,087	-0.41%
2024/05/03	10	24.23	5.2	24.20	24.25	4.9	12,973	0.04%
2024/05/02	22	24.20	70.9	24.04	24.20	-48.9	12,645	-0.39%
2024/04/30	56.1	23.82	33.3	23.72	23.65	22.8	12,038	0.19%
2024/04/29	0	23.00	36	23.28	23.40	-36	11,047	-0.33%
2024/04/26	3	22.57	0	0.00	22.55	3	10,608	0.03%
2024/04/25	2	22.60	0	0.00	22.50	2	10,607	0.02%
2024/04/24	10	22.93	0	0.00	22.85	10	10,530	0.09%
2024/04/23	0	0.00	10	22.87	22.95	-10	10,765	-0.09%
2024/04/22	0	22.50	2	22.70	22.75	-2	10,871	-0.02%
2024/04/19	18	22.47	1.3	22.30	22.20	16.7	10,767	0.15%
2024/04/18	0.2	22.65	0	0.00	22.65	0.2	10,495	0.00%
2024/04/17	11	22.31	1	22.55	22.45	10	10,422	0.10%
2024/04/16	167.6	22.49	0	0.00	22.40	167.6	10,148	1.65%	大買/鉅額交易
2024/04/15	0	22.95	6.1	23.00	22.95	-6.1	9,885	-0.06%
2024/04/12	7	22.94	0	0.00	23.00	7	9,824	0.07%
2024/04/11	4	23.15	0	0.00	23.20	4	9,588	0.04%
2024/04/10	0.1	23.24	6	23.23	23.15	-5.9	9,512	-0.06%
2024/04/09	0	23.05	0	0.00	23.20	0	9,512	0.00%
2024/04/08	6.2	23.04	1.3	22.92	23.10	4.9	9,446	0.05%
2024/04/03	3	22.95	0	0.00	22.85	3	9,417	0.03%
2024/04/02	0	23.15	0	0.00	23.20	0	9,368	0.00%
2024/04/01	0	23.20	6	23.20	23.20	-6	9,412	-0.06%
2024/03/29	0.3	22.94	89.3	23.05	23.15	-89	9,418	-0.94%
2024/03/28	3	22.87	0	0.00	22.90	3	9,127	0.03%
2024/03/27	1	23.05	0	0.00	23.00	1	9,025	0.01%
2024/03/26	0	23.00	6	23.00	23.05	-6	9,034	-0.07%
2024/03/25	8	22.81	7.3	22.90	22.90	0.8	8,974	0.01%
2024/03/22	10	22.98	2	23.08	22.95	8	8,953	0.09%
2024/03/21	12	22.85	7	22.96	23.00	5	8,805	0.06%
2024/03/20	10.1	22.60	30	22.60	22.55	-19.9	8,693	-0.23%
2024/03/19	3	22.85	1	22.90	22.80	2	8,611	0.02%
2024/03/18	10.2	22.80	77	22.93	22.95	-66.8	8,441	-0.79%
2024/03/15	12.1	22.79	29.2	22.90	23.00	-17.1	8,256	-0.21%
2024/03/14	1	22.60	38.4	22.66	22.80	-37.3	7,861	-0.48%
2024/03/13	1	22.00	2.4	22.14	22.15	-1.3	7,452	-0.02%
2024/03/12	1.3	22.00	11.6	22.00	22.05	-10.2	7,346	-0.14%
2024/03/11	2	22.05	4.1	22.05	22.00	-2.1	7,352	-0.03%
2024/03/08	0	21.85	15.7	21.92	22.00	-15.7	7,333	-0.21%
2024/03/07	3	21.85	0	0.00	21.85	3	7,168	0.04%
2024/03/06	0.6	21.80	1	21.80	21.80	-0.4	7,130	-0.01%
2024/03/05	7.3	21.75	0	0.00	21.70	7.3	7,926	0.09%
2024/03/04	4	21.75	14	21.80	21.75	-10	7,954	-0.13%
2024/03/01	0.1	21.90	0	0.00	21.85	0.1	8,074	0.00%
2024/02/29	5.1	21.83	1	21.85	22.00	4.1	8,180	0.05%
2024/02/27	1	21.70	4.7	21.67	21.85	-3.7	8,013	-0.05%
2024/02/26	4.1	21.60	0	0.00	21.60	4.1	7,956	0.05%
2024/02/23	0.1	21.72	5	21.75	21.75	-4.9	7,966	-0.06%
2024/02/22	0	21.80	1.2	21.80	21.70	-1.2	8,148	-0.01%
2024/02/21	7	21.77	0	0.00	21.80	7	8,156	0.09%
2024/02/20	0.5	21.85	5	21.85	21.85	-4.5	8,256	-0.05%
2024/02/19	14	21.81	1	21.90	21.90	13	8,389	0.16%
2024/02/16	3.2	21.69	0	0.00	21.75	3.2	8,616	0.04%
2024/02/15	3.4	21.71	0	0.00	21.75	3.4	8,605	0.04%
2024/02/05	4	21.75	0	0.00	21.75	4	8,515	0.05%
2024/02/02	1.3	21.88	0	0.00	21.90	1.3	8,448	0.02%
2024/02/01	0	21.65	5	21.85	21.85	-5	8,461	-0.06%
2024/01/31	0	21.65	0	0.00	21.60	0	8,431	0.00%
2024/01/30	1	21.50	0	0.00	21.50	1	8,387	0.01%
2024/01/29	0	21.70	0	0.00	21.75	0	8,452	0.00%
2024/01/26	0	21.45	0	0.00	21.65	0	8,481	0.00%
2024/01/25	0	21.45	0	0.00	21.40	0	8,491	0.00%
2024/01/24	0	21.40	0	0.00	21.40	0	8,466	0.00%
2024/01/23	2	21.30	0	0.00	21.35	2	8,485	0.02%
2024/01/22	1	21.25	0	0.00	21.25	1	8,592	0.01%
2024/01/19	0.5	21.21	0	0.00	21.20	0.5	8,570	0.01%
2024/01/18	2	21.15	5	21.10	21.10	-3	8,609	-0.03%
2024/01/17	17.1	21.23	0	0.00	21.05	17.1	8,642	0.20%
2024/01/16	12.6	21.52	1	21.55	21.45	11.6	8,394	0.14%
2024/01/15	0.1	22.05	0	0.00	21.85	0.1	8,238	0.00%
2024/01/12	10.1	22.05	0	0.00	22.00	10.1	8,368	0.12%
2024/01/11	0	22.08	23	22.20	22.10	-23	8,423	-0.27%
2024/01/10	1.4	21.97	0.9	21.95	21.95	0.5	8,392	0.01%
2024/01/09	0.9	22.05	1	22.10	21.95	-0.1	8,369	0.00%
2024/01/08	0	22.13	0	0.00	22.20	0	8,386	0.00%
2024/01/05	0.1	22.01	0.3	22.05	22.05	-0.3	8,390	0.00%
2024/01/04	0.1	22.07	0	0.00	22.00	0.1	8,524	0.00%
2024/01/03	4.1	21.95	0	0.00	22.00	4.1	8,763	0.05%
2024/01/02	0	22.20	3	22.28	22.35	-3	8,734	-0.03%
2023/12/29	0	22.25	0	0.00	22.35	0	8,785	0.00%
2023/12/28	0	22.20	4	22.40	22.40	-4	9,047	-0.04%
2023/12/27	0	22.13	19	22.22	22.25	-19	9,000	-0.21%
2023/12/26	0	22.01	0.5	22.05	22.20	-0.5	8,957	-0.01%
2023/12/25	0	21.90	1.1	21.95	21.95	-1.1	8,979	-0.01%
2023/12/22	20.1	21.85	0	0.00	21.90	20.1	9,044	0.22%
2023/12/21	1.1	21.76	1	21.90	21.85	0.1	9,195	0.00%
2023/12/20	2.1	22.03	0	0.00	21.90	2.1	9,149	0.02%
2023/12/19	2	22.15	0	0.00	22.20	2	9,049	0.02%
2023/12/18	0	22.30	0	0.00	22.35	0	9,185	0.00%
2023/12/15	50	22.40	1	22.30	22.25	49	9,172	0.53%
2023/12/14	1	22.40	1	22.40	22.40	0	9,009	0.00%
2023/12/13	0	22.20	0	0.00	22.20	0	8,829	0.00%
2023/12/12	0	22.20	0	0.00	22.20	0	8,996	0.00%
2023/12/11	0	22.10	20	22.10	22.20	-20	9,087	-0.22%
2023/12/08	0	22.00	0	0.00	22.10	0	9,091	0.00%
2023/12/07	0	22.04	0	0.00	22.00	0	9,126	0.00%
2023/12/06	0	22.05	0	0.00	22.15	0	9,160	0.00%
2023/12/05	0	21.90	1	21.95	22.00	-1	9,092	-0.01%
2023/12/04	0	22.00	0.3	21.95	21.90	-0.3	9,084	0.00%
2023/12/01	3.1	21.95	0	0.00	21.95	3.1	9,145	0.03%
2023/11/30	0	22.05	0	0.00	22.25	0	9,118	0.00%
2023/11/29	0	22.00	6.1	22.10	22.05	-6.1	8,298	-0.07%
2023/11/28	7	22.00	13	22.00	22.10	-6	8,178	-0.07%
2023/11/27	10	21.80	10	22.00	21.85	0	8,488	0.00%
2023/11/24	0	21.75	1	21.80	21.90	-1	8,357	-0.01%
2023/11/23	0	21.80	16	21.70	21.80	-16	8,388	-0.19%
2023/11/22	2.2	21.70	0	0.00	21.80	2.2	8,363	0.03%
2023/11/21	0	21.60	69.9	21.85	21.85	-69.8	8,432	-0.83%
2023/11/20	0	21.49	0	0.00	21.60	0	8,468	0.00%
2023/11/17	1	21.60	30	21.62	21.60	-29	8,529	-0.34%
2023/11/16	0	21.46	35	21.49	21.50	-35	8,413	-0.42%
2023/11/15	0	21.25	10	21.29	21.45	-10	8,316	-0.12%
2023/11/14	0	20.95	0	0.00	21.00	0	8,166	0.00%
2023/11/13	0	21.00	0.1	20.90	20.95	-0.1	8,343	0.00%
2023/11/10	0	20.80	0	0.00	20.90	0	8,559	0.00%
2023/11/09	0	20.85	0	20.80	20.75	0	8,701	0.00%
2023/11/08	2	20.80	8	20.89	20.85	-6	8,821	-0.07%
2023/11/07	1.1	20.81	0	0.00	20.90	1.1	8,850	0.01%
2023/11/06	2	21.00	8	20.99	20.95	-6	8,959	-0.07%
2023/11/03	0	20.75	15	20.85	20.85	-15	8,904	-0.17%
2023/11/02	0	20.60	0	0.00	20.60	0	8,963	0.00%
2023/11/01	0.7	20.40	2	20.38	20.40	-1.3	8,986	-0.01%
2023/10/31	1	20.30	0	0.00	20.30	1	9,086	0.01%
2023/10/30	5	20.30	1	20.45	20.30	4	9,213	0.04%
2023/10/27	0	20.45	0	0.00	20.45	0	9,210	0.00%
2023/10/26	5.9	20.32	1	20.25	20.25	4.9	9,321	0.05%
2023/10/25	6	20.37	0	0.00	20.40	6	9,265	0.06%
2023/10/24	0	20.56	1	20.45	20.40	-1	9,230	-0.01%
2023/10/23	1.1	20.50	0	0.00	20.50	1.1	9,231	0.01%
2023/10/20	15.6	20.52	1	20.45	20.50	14.6	9,209	0.16%
2023/10/19	0	20.80	0.6	20.80	20.75	-0.6	9,104	-0.01%
2023/10/18	0.1	20.92	0	0.00	20.80	0.1	9,079	0.00%
2023/10/17	2	20.93	5	20.95	20.95	-3	9,086	-0.03%
2023/10/16	0	21.00	7	21.00	21.00	-7	9,076	-0.08%
2023/10/13	1	21.00	0	0.00	20.95	1	9,080	0.01%
2023/10/12	1	21.10	46.2	21.11	21.20	-45.2	9,112	-0.50%
2023/10/11	2	20.80	18	20.87	21.00	-16	9,086	-0.18%
2023/10/06	0.1	20.59	7.9	20.55	20.55	-7.8	8,898	-0.09%
2023/10/05	0.2	20.45	0	0.00	20.30	0.2	8,934	0.00%
2023/10/04	28.3	20.32	5	20.30	20.20	23.3	8,920	0.26%
2023/10/03	0.2	20.58	0	0.00	20.45	0.2	8,707	0.00%
2023/10/02	2	20.58	1	20.60	20.55	1	8,817	0.01%
2023/09/28	0.5	20.60	0	0.00	20.50	0.5	9,148	0.01%
2023/09/27	0	20.60	0	0.00	20.50	0	9,172	0.00%
2023/09/26	16	20.55	0	0.00	20.55	16	9,154	0.18%
2023/09/25	10.1	20.75	0	0.00	20.75	10.1	9,020	0.11%
2023/09/22	6.1	20.66	0	0.00	20.70	6.1	9,164	0.07%
2023/09/21	23.5	20.64	0	0.00	20.60	23.5	9,204	0.26%
2023/09/20	2	20.85	0	0.00	20.90	2	9,068	0.02%
2023/09/19	12	20.90	5	20.95	20.85	7	9,071	0.08%
2023/09/18	3	20.95	0	0.00	20.95	3	9,082	0.03%
2023/09/15	0	21.25	1	21.05	21.00	-1	9,141	-0.01%
2023/09/14	0	20.95	28.8	21.04	21.20	-28.8	9,011	-0.32%
2023/09/13	0	20.90	0	0.00	20.90	0	8,930	0.00%
2023/09/12	0	20.80	2	20.80	20.90	-2	9,069	-0.02%
2023/09/11	0	20.75	2	20.65	20.75	-2	9,029	-0.02%
2023/09/08	0.2	20.55	5	20.55	20.55	-4.8	8,994	-0.05%
2023/09/07	18.1	20.56	18	20.55	20.50	0.1	9,070	0.00%
2023/09/06	28.1	20.55	0.5	20.65	20.50	27.6	9,038	0.31%
2023/09/05	1	20.70	1	20.75	20.65	0	9,004	0.00%
2023/09/04	0.4	20.75	4	20.71	20.70	-3.6	9,002	-0.04%
2023/09/01	0.1	20.74	3	20.63	20.60	-2.9	9,050	-0.03%
2023/08/31	31	20.57	0	0.00	20.50	31	9,070	0.34%
2023/08/30	2	20.85	0	0.00	20.85	2	8,620	0.02%
2023/08/29	4	20.70	0	0.00	20.70	4	8,741	0.05%
2023/08/28	10	20.80	0	0.00	20.80	10	8,757	0.11%
2023/08/25	5.8	20.61	1	20.65	20.60	4.8	9,983	0.05%
2023/08/24	18.1	20.65	1	20.85	20.70	17.1	10,088	0.17%
2023/08/23	7	20.84	0	0.00	20.80	7	10,050	0.07%
2023/08/22	2	20.93	0	0.00	20.90	2	10,047	0.02%
2023/08/21	0	21.00	0.1	20.95	20.90	-0.1	10,108	0.00%
2023/08/18	28.5	20.87	0	0.00	20.80	28.5	10,119	0.28%
2023/08/17	45.9	20.86	0	0.00	20.85	45.9	10,146	0.45%
2023/08/16	31.7	21.66	3.4	21.70	21.60	28.4	10,018	0.28%
2023/08/15	18	21.91	14	22.10	21.90	4	9,945	0.04%
2023/08/14	4	22.19	0	0.00	22.15	4	9,949	0.04%
2023/08/11	3	22.30	1	22.35	22.30	2	10,042	0.02%
2023/08/10	0	0.00	1	22.30	22.30	-1	10,069	-0.01%
2023/08/09	0	0.00	10	22.20	22.30	-10	10,027	-0.10%
2023/08/08	0	22.22	1.5	22.27	22.10	-1.5	10,034	-0.01%
2023/08/07	6	22.25	0	0.00	22.25	6	9,991	0.06%
2023/08/04	0	22.25	0	0.00	22.25	0	10,055	0.00%
2023/08/02	21	22.26	0	0.00	22.15	21	10,028	0.21%
2023/08/01	0	22.40	3	22.45	22.55	-3	9,979	-0.03%
2023/07/31	0.5	22.30	0.7	22.35	22.25	-0.2	9,921	0.00%
2023/07/28	1	22.30	50	22.20	22.20	-49	9,898	-0.49%
2023/07/27	0	22.27	10	22.30	22.30	-10	9,934	-0.10%
2023/07/26	0	22.18	301	22.15	22.20	-301	10,146	-2.97%	大賣/鉅額交易
2023/07/25	0	22.05	0	0.00	22.10	0	11,061	0.00%
2023/07/24	1	21.90	0	0.00	21.90	1	11,060	0.01%
2023/07/21	1	22.20	1.1	22.25	22.10	-0.1	11,092	0.00%
2023/07/20	2	22.19	0	0.00	22.25	2	11,086	0.02%
2023/07/19	4	22.05	5	22.20	22.10	-1	11,039	-0.01%
2023/07/18	0.9	22.20	5	22.20	22.15	-4.2	11,021	-0.04%
2023/07/17	0.3	22.10	9.4	22.14	22.20	-9.1	11,000	-0.08%
2023/07/14	0	22.00	10.8	22.01	22.05	-10.7	10,992	-0.10%
2023/07/13	1.4	21.83	5	21.90	21.85	-3.6	10,937	-0.03%
2023/07/12	3	21.70	3	21.73	21.85	0	10,975	0.00%
2023/07/11	1	21.80	0	0.00	21.80	1	10,956	0.01%
2023/07/10	2	21.50	4	21.58	21.40	-2	10,960	-0.02%
2023/07/07	21.3	21.41	0	21.50	21.40	21.3	10,921	0.20%
2023/07/06	40.1	21.70	0	0.00	21.60	40.1	10,801	0.37%
2023/07/05	8	22.00	34	22.05	22.00	-26	10,449	-0.25%
2023/07/04	3.5	22.10	0	0.00	22.05	3.5	10,363	0.03%
2023/07/03	1.1	22.15	1	22.15	22.10	0.1	10,402	0.00%
2023/06/30	3	22.10	2	22.15	22.20	1	10,462	0.01%
2023/06/29	0.3	22.21	0	0.00	22.15	0.3	10,317	0.00%
2023/06/28	11	22.15	1	22.20	22.15	10	10,277	0.10%
2023/06/27	0.2	22.21	0	0.00	22.20	0.2	10,251	0.00%
2023/06/26	2	22.25	0.1	22.30	22.25	2	10,263	0.02%
2023/06/21	1	22.25	4	22.30	22.35	-3	10,281	-0.03%
2023/06/20	1	22.20	0	0.00	22.25	1	10,383	0.01%
2023/06/19	5	22.15	3.4	22.21	22.35	1.6	10,418	0.02%
2023/06/16	1	22.20	2	22.30	22.20	-1	10,438	-0.01%
2023/06/15	1	22.35	1	22.30	22.40	0	10,337	0.00%
2023/06/14	1.1	22.35	1	22.40	22.45	0.1	10,473	0.00%
2023/06/13	43	22.38	0.9	22.35	22.45	42.2	10,744	0.39%
2023/06/12	1.5	22.30	0	0.00	22.30	1.5	10,905	0.01%
2023/06/09	6	22.28	5	22.30	22.25	1	11,120	0.01%
2023/06/08	11.7	22.26	5.1	22.35	22.35	6.6	11,180	0.06%
2023/06/07	8.1	22.34	16	22.36	22.40	-7.9	11,297	-0.07%
2023/06/06	2	22.38	0	0.00	22.35	2	11,312	0.02%
2023/06/05	2.1	22.42	6	22.41	22.40	-3.9	11,368	-0.03%
2023/06/02	0.1	22.26	2	22.33	22.30	-1.9	11,361	-0.02%
2023/06/01	0	22.30	0.1	22.25	22.20	0	11,280	0.00%
2023/05/31	1	22.25	0	0.00	22.25	1	11,234	0.01%
2023/05/30	12.3	22.21	0	0.00	22.25	12.3	10,021	0.12%
2023/05/29	0	22.25	1	22.25	22.20	-1	10,002	-0.01%
2023/05/26	0.3	22.35	0	0.00	22.25	0.3	9,945	0.00%
2023/05/25	1	22.40	10	22.35	22.30	-9	9,922	-0.09%
2023/05/24	0.1	22.56	10	22.57	22.55	-9.9	9,900	-0.10%
2023/05/23	5.2	22.60	0	0.00	22.65	5.2	9,887	0.05%
2023/05/22	0	22.66	3	22.72	22.65	-3	9,796	-0.03%
2023/05/19	0	22.50	17.2	22.59	22.75	-17.2	9,738	-0.18%
2023/05/18	4	22.49	12	22.53	22.55	-8	9,576	-0.08%
2023/05/17	8	22.31	8.1	22.34	22.35	-0.1	9,499	0.00%
2023/05/16	0	21.95	0	0.00	22.10	0	9,301	0.00%
2023/05/15	0	21.85	0	0.00	21.95	0	9,289	0.00%
2023/05/12	5	21.95	0	0.00	21.90	5	9,310	0.05%
2023/05/11	0	22.18	16	22.05	22.10	-16	9,303	-0.17%
2023/05/10	6	22.10	1	22.10	22.20	5	9,272	0.05%
2023/05/09	1	22.00	0	0.00	22.05	1	9,211	0.01%
2023/05/08	0	22.00	11	22.00	22.00	-11	9,272	-0.12%
2023/05/05	11	21.95	11	22.00	22.00	0	9,200	0.00%
2023/05/04	8	21.89	2.1	22.00	21.95	6	9,216	0.06%
2023/05/03	13.1	21.85	0	0.00	21.85	13.1	9,195	0.14%
2023/05/02	8.1	21.81	0	0.00	21.90	8.1	9,429	0.09%
2023/04/28	73.6	21.84	11	21.87	21.90	62.6	9,633	0.65%
2023/04/27	0	22.90	2	22.85	22.80	-2	8,832	-0.02%
2023/04/26	0	22.88	0	0.00	22.95	0	8,896	0.00%
2023/04/25	2	22.78	10	22.96	22.80	-8	8,962	-0.09%
2023/04/24	1	22.75	0.1	22.85	22.85	0.9	9,083	0.01%
2023/04/21	0.1	22.76	1	22.70	22.80	-0.9	9,307	-0.01%
2023/04/20	1.1	22.75	1	22.75	22.75	0.1	9,398	0.00%
2023/04/19	1	22.80	7	22.80	22.80	-6	9,707	-0.06%
2023/04/18	0	22.70	3.7	22.65	22.70	-3.7	9,668	-0.04%
2023/04/17	0	22.80	0	0.00	22.70	0	9,663	0.00%
2023/04/14	0	22.70	7	22.80	22.80	-7	9,598	-0.07%
2023/04/13	4	22.63	0	0.00	22.70	4	9,682	0.04%
2023/04/12	0	22.65	0	0.00	22.55	0	9,657	0.00%
2023/04/11	0.1	22.59	22	22.63	22.65	-22	9,705	-0.23%
2023/04/10	0	22.55	7	22.50	22.50	-7	9,680	-0.07%
2023/04/07	0.3	22.46	0	0.00	22.45	0.3	9,662	0.00%
2023/04/06	0	22.35	0	0.00	22.50	0	9,663	0.00%
2023/03/31	0.2	22.36	0	0.00	22.35	0.2	9,602	0.00%
2023/03/30	2.8	22.16	2.1	22.15	22.20	0.7	9,499	0.01%
2023/03/29	0.7	22.30	6	22.29	22.30	-5.3	9,525	-0.06%
2023/03/28	0.2	22.25	0	0.00	22.15	0.2	9,641	0.00%
2023/03/27	5.1	22.07	0	0.00	22.10	5.1	9,761	0.05%
2023/03/24	2	21.95	10	22.05	22.10	-8	9,921	-0.08%
2023/03/23	18.1	21.92	1	22.05	22.05	17.1	9,859	0.17%
2023/03/22	14.1	21.91	0	0.00	22.05	14.1	9,783	0.14%
2023/03/21	7.1	21.63	2	21.75	21.75	5.1	9,835	0.05%
2023/03/20	8.1	21.46	0	0.00	21.45	8.1	9,787	0.08%
2023/03/17	25.2	21.58	0.2	21.75	21.65	25	9,778	0.26%
2023/03/16	27.7	21.56	2	21.60	21.55	25.7	9,654	0.27%
2023/03/15	73.3	22.03	1	22.15	21.95	72.3	9,537	0.76%
2023/03/14	11	22.20	4	22.21	22.15	7	9,431	0.07%
2023/03/13	1	22.35	28	22.50	22.50	-27	9,221	-0.29%
2023/03/10	5.3	22.62	0	0.00	22.60	5.3	9,132	0.06%
2023/03/09	5	22.78	1	22.80	22.80	4	9,110	0.04%
2023/03/08	2.3	22.86	0	0.00	22.90	2.3	9,380	0.02%
2023/03/07	0.3	22.99	2	23.00	23.05	-1.7	9,353	-0.02%
2023/03/06	1.1	22.90	2	23.00	22.90	-0.9	9,487	-0.01%
2023/03/03	0	22.80	0.1	22.80	22.75	-0.1	9,570	0.00%
2023/03/02	4	22.75	200	22.77	22.75	-196	9,626	-2.04%	大賣/鉅額交易
2023/03/01	0.4	22.89	0	0.00	22.85	0.4	9,629	0.00%
2023/02/24	1	22.90	0	0.00	22.85	1	9,437	0.01%
2023/02/23	1.9	23.03	0	0.00	22.95	1.9	9,392	0.02%
2023/02/22	0	22.85	0	0.00	22.95	0	9,382	0.00%
2023/02/21	10.3	22.80	0	0.00	22.85	10.3	9,365	0.11%
2023/02/20	0	0.00	2.5	23.00	23.00	-2.5	9,470	-0.03%
2023/02/17	3	22.85	0	0.00	22.90	3	9,558	0.03%
2023/02/15	16	22.83	0	0.00	22.75	16	9,975	0.16%
2023/02/14	1	22.85	20	22.96	23.00	-19	9,927	-0.19%
2023/02/10	1.1	22.70	0	0.00	22.70	1.1	9,897	0.01%
2023/02/09	23	22.57	0.5	22.60	22.55	22.6	9,857	0.23%
2023/02/08	1.2	22.61	0.5	22.70	22.60	0.7	9,868	0.01%
2023/02/07	2.1	22.61	0	0.00	22.60	2.1	9,878	0.02%
2023/02/06	27.1	22.67	0.7	22.75	22.60	26.4	9,844	0.27%
2023/02/03	10.1	22.78	0.2	22.90	22.75	9.9	9,790	0.10%
2023/02/01	2.4	22.82	0	0.00	22.90	2.4	9,863	0.02%
2023/01/31	10.8	22.83	0	0.00	22.75	10.8	9,935	0.11%
2023/01/30	0	0.00	4	23.38	23.40	-4	9,757	-0.04%
2023/01/17	2	23.03	2	23.15	22.95	0	9,472	0.00%
2023/01/16	14	23.10	9	23.14	23.20	5	9,417	0.05%
2023/01/13	10.5	22.82	1	23.05	22.80	9.5	9,417	0.10%
2023/01/12	8.3	22.93	0	0.00	22.85	8.3	9,548	0.09%
2023/01/11	2.1	23.23	0	0.00	23.20	2.1	9,506	0.02%
2023/01/10	0	23.20	16	23.20	23.50	-16	9,402	-0.17%
2023/01/09	1	23.35	39.3	23.19	23.40	-38.3	9,458	-0.40%
2023/01/05	0	0.00	0.2	22.75	22.65	-0.2	9,545	0.00%
2023/01/03	0	22.30	6	22.71	22.70	-6	9,796	-0.06%
2022/12/30	0.5	22.45	1.1	22.48	22.45	-0.6	9,725	-0.01%
2022/12/29	1	22.25	0	0.00	22.30	1	9,801	0.01%
2022/12/28	0	0.00	0.7	22.55	22.45	-0.7	9,787	-0.01%
2022/12/27	0	0.00	11	22.70	22.70	-11	9,878	-0.11%
2022/12/26	5	22.50	2	22.60	22.60	3	10,009	0.03%
2022/12/23	0	0.00	4.6	22.56	22.50	-4.6	10,149	-0.05%
2022/12/22	0	0.00	2	22.78	22.75	-2	10,289	-0.02%
2022/12/21	3	22.65	0	0.00	22.65	3	10,575	0.03%
2022/12/20	1	22.70	16	22.83	22.80	-15	10,693	-0.14%
2022/12/19	0.1	22.60	0	0.00	22.85	0.1	10,666	0.00%
2022/12/16	0	0.00	2	22.65	22.65	-2	10,580	-0.02%
2022/12/15	10	22.70	1.1	22.65	22.70	8.9	10,575	0.08%
2022/12/14	0	0.00	3	22.68	22.70	-3	10,663	-0.03%
2022/12/13	4	22.40	1	22.35	22.35	3	10,604	0.03%
2022/12/12	0	0.00	0.7	22.55	22.70	-0.7	10,535	-0.01%
2022/12/09	0	0.00	52	22.69	22.65	-52	10,887	-0.48%
2022/12/08	0.1	22.55	0.4	22.50	22.55	-0.4	10,891	0.00%
2022/12/07	2	22.38	30.1	22.60	22.60	-28.1	10,969	-0.26%
2022/12/06	6.1	22.18	107.1	22.15	22.05	-101	10,870	-0.93%	大賣/鉅額交易
2022/12/05	3.6	22.36	0	0.00	22.25	3.6	10,831	0.03%
2022/12/02	5	22.44	3	22.50	22.40	2	10,830	0.02%
2022/12/01	1.8	22.61	7.5	22.84	22.80	-5.7	10,914	-0.05%
2022/11/30	0	0.00	2.1	22.59	22.70	-2.1	10,886	-0.02%
2022/11/29	0	0.00	2	22.30	22.35	-2	10,564	-0.02%
2022/11/28	0.1	22.00	2	22.13	22.05	-1.9	10,557	-0.02%
2022/11/24	0	0.00	9	22.30	22.35	-9	10,496	-0.09%
2022/11/23	0.1	22.15	1	22.20	22.00	-0.9	10,513	-0.01%
2022/11/22	5	21.80	0.1	21.95	21.95	5	10,544	0.05%
2022/11/21	0.2	21.66	0.5	21.75	21.80	-0.3	10,534	0.00%
2022/11/18	10.7	21.70	0	0.00	21.70	10.7	10,464	0.10%
2022/11/17	5	21.87	30	21.90	21.95	-25	10,427	-0.24%
2022/11/16	9	22.35	0	0.00	22.05	9	10,485	0.09%
2022/11/15	0.1	22.30	0	0.00	22.35	0.1	10,420	0.00%
2022/11/14	0	22.30	8	22.40	22.25	-8	10,356	-0.08%
2022/11/11	0	0.00	25.3	22.07	22.25	-25.3	10,158	-0.25%
2022/11/10	10.2	21.60	0	0.00	21.60	10.2	10,015	0.10%
2022/11/09	0	0.00	1	21.80	21.85	-1	10,054	-0.01%
2022/11/08	1.5	21.50	2	21.58	21.60	-0.5	10,101	0.00%
2022/11/07	15.1	21.37	4	21.36	21.40	11.1	10,256	0.11%
2022/11/04	0	0.00	12	21.30	21.30	-12	10,652	-0.11%
2022/11/03	17	20.83	0	0.00	20.85	17	11,339	0.15%
2022/11/02	2	21.15	0	0.00	21.10	2	11,642	0.02%
2022/11/01	0	21.20	14	21.39	21.40	-14	11,798	-0.12%
2022/10/31	2	21.10	0	0.00	21.05	2	11,907	0.02%
2022/10/28	1	20.90	1	21.20	21.05	0	11,889	0.00%
2022/10/26	112	21.31	2	21.35	21.20	110	11,905	0.92%	大買/鉅額交易
2022/10/25	1.2	20.84	24	21.03	21.10	-22.8	11,906	-0.19%
2022/10/24	0	0.00	1	21.05	20.80	-1	11,924	-0.01%
2022/10/21	0	20.80	12	20.67	20.80	-12	11,941	-0.10%
2022/10/20	27	20.21	0	0.00	20.40	27	11,971	0.23%
2022/10/19	2.9	20.50	0	0.00	20.30	2.9	11,752	0.02%
2022/10/18	1	20.55	0	0.00	20.55	1	11,730	0.01%
2022/10/17	20.6	20.32	2	20.45	20.45	18.6	11,714	0.16%
2022/10/14	23.1	20.93	10.1	20.85	20.80	13.1	11,648	0.11%
2022/10/13	39.8	21.15	35	20.96	20.80	4.8	11,588	0.04%
2022/10/12	0	0.00	2	21.45	21.60	-2	11,377	-0.02%
2022/10/11	17.9	21.55	0	0.00	21.50	17.9	11,351	0.16%
2022/10/07	5.4	22.18	0	0.00	22.00	5.4	11,329	0.05%
2022/10/06	0.3	22.20	0	22.30	22.30	0.3	11,316	0.00%
2022/10/05	3	22.17	32.3	22.15	22.10	-29.3	11,381	-0.26%
2022/10/04	2	22.13	13	22.01	22.25	-11	11,423	-0.10%
2022/10/03	3.1	22.00	20	22.10	22.05	-16.9	11,352	-0.15%
2022/09/30	10	22.40	4	22.35	22.25	6	11,278	0.05%
2022/09/29	1.1	22.36	4	22.55	22.50	-2.9	11,213	-0.03%
2022/09/28	3.2	22.30	2	22.40	22.45	1.2	11,165	0.01%
2022/09/27	5.1	22.49	31	22.45	22.50	-25.9	10,951	-0.24%
2022/09/26	11	22.55	13	22.55	22.55	-2	10,916	-0.02%
2022/09/23	3.9	22.85	0	0.00	22.80	3.9	10,906	0.04%
2022/09/22	72.2	22.71	0	0.00	22.80	72.2	10,989	0.66%
2022/09/21	0.4	23.15	0	0.00	23.05	0.4	10,889	0.00%
2022/09/20	0.4	23.17	0.7	23.20	23.15	-0.3	10,823	0.00%
2022/09/19	0.3	23.26	10	23.30	23.10	-9.7	10,861	-0.09%
2022/09/16	10	23.40	52	23.24	23.40	-42	10,897	-0.39%
2022/09/15	0.1	23.05	0	23.20	23.10	0	10,618	0.00%
2022/09/14	36.4	22.91	0	0.00	22.90	36.4	10,586	0.34%
2022/09/13	3.5	23.21	45	23.26	23.20	-41.5	10,705	-0.39%
2022/09/12	0	23.10	4.1	23.17	23.25	-4.1	10,856	-0.04%
2022/09/08	5.7	22.87	0	0.00	23.00	5.7	10,992	0.05%
2022/09/07	45	22.88	0	0.00	22.80	45	11,111	0.41%
2022/09/06	0	0.00	20	23.20	23.20	-20	11,126	-0.18%
2022/09/05	1	22.75	1	22.80	22.95	0	11,106	0.00%
2022/09/02	16	22.77	0	0.00	22.75	16	11,255	0.14%
2022/09/01	42.1	22.85	0	0.00	22.85	42.1	11,220	0.38%
2022/08/31	0.1	23.25	5	23.20	23.25	-4.9	11,099	-0.04%
2022/08/30	0	22.95	1	23.05	23.00	-1	11,025	-0.01%
2022/08/29	3.5	22.94	1	22.90	22.95	2.5	10,973	0.02%
2022/08/26	10	23.15	0	0.00	23.20	10	10,937	0.09%
2022/08/25	0	0.00	5	23.10	23.15	-5	10,978	-0.05%
2022/08/24	3.3	22.87	5	22.89	22.85	-1.7	11,046	-0.02%
2022/08/23	44	22.90	0	0.00	22.90	44	11,387	0.39%
2022/08/22	6.7	23.14	7	23.15	23.20	-0.3	11,472	0.00%
2022/08/19	6	23.35	0	0.00	23.35	6	11,564	0.05%
2022/08/18	0.1	23.50	1	23.45	23.45	-0.9	11,625	-0.01%
2022/08/17	2	23.50	0	0.00	23.60	2	11,800	0.02%
2022/08/16	1.2	23.52	0	0.00	23.55	1.2	11,829	0.01%
2022/08/15	0.4	23.65	16	23.60	23.60	-15.6	11,918	-0.13%
2022/08/12	0.3	23.55	7	23.55	23.60	-6.7	12,000	-0.06%
2022/08/11	44.1	23.22	38.4	23.28	23.40	5.7	12,096	0.05%
2022/08/10	15.1	24.26	69	24.24	24.35	-53.9	11,935	-0.45%
2022/08/09	8	23.62	47.9	23.78	23.90	-40	11,262	-0.35%
2022/08/08	7	23.34	44.4	23.46	23.50	-37.4	11,028	-0.34%
2022/08/05	10	23.25	41	23.30	23.30	-31	11,019	-0.28%
2022/08/04	18	22.91	14	23.05	22.95	4	11,111	0.04%
2022/08/03	7	22.93	0	0.00	23.00	7	11,125	0.06%
2022/08/02	29	22.99	0	0.00	23.10	29	11,197	0.26%
2022/08/01	1.1	23.29	11	23.30	23.25	-10	11,344	-0.09%
2022/07/29	12.1	22.93	20	23.10	23.10	-7.9	11,403	-0.07%
2022/07/28	2.1	23.05	11	23.05	23.05	-8.9	11,334	-0.08%
2022/07/27	0	0.00	21	22.70	22.80	-21	11,227	-0.19%
2022/07/26	11	22.33	0	0.00	22.35	11	11,148	0.10%
2022/07/22	5	22.20	0	0.00	22.15	5	11,362	0.04%
2022/07/21	0	0.00	8	22.09	22.10	-8	11,500	-0.07%
2022/07/20	1	21.95	1.1	22.05	21.70	0	11,645	0.00%
2022/07/19	10	21.80	2	21.85	21.75	8	11,751	0.07%
2022/07/18	15	21.57	0	0.00	21.75	15	11,891	0.13%
2022/07/15	37.4	21.60	2	21.45	21.45	35.4	12,051	0.29%
2022/07/14	10	21.90	0	0.00	21.95	10	11,957	0.08%
2022/07/13	1	22.00	12	21.83	22.00	-11	12,006	-0.09%
2022/07/12	3.1	21.44	5	21.40	21.40	-1.9	12,138	-0.02%
2022/07/11	6	21.89	0	0.00	21.85	6	12,138	0.05%
2022/07/08	1	22.10	0	0.00	22.15	1	12,347	0.01%
2022/07/07	2	22.00	1	22.15	22.10	1	12,433	0.01%
2022/07/06	3.2	22.22	2.1	22.10	22.10	1.2	12,479	0.01%
2022/07/04	12.4	22.34	0	0.00	22.40	12.4	12,655	0.10%
2022/07/01	4.1	22.50	0	0.00	22.40	4.1	12,965	0.03%
2022/06/30	0.2	22.65	508	22.60	22.60	-507.8	13,150	-3.86%	大賣/鉅額交易
2022/06/28	0	23.10	16	23.15	23.20	-16	13,306	-0.12%
2022/06/27	0.1	23.20	0	0.00	23.15	0.1	13,520	0.00%
2022/06/24	5.1	23.10	0	0.00	23.15	5.1	13,498	0.04%
2022/06/23	0	22.90	0	0.00	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	20	22.95	19	23.00	23.05	1	13,560	0.01%
2022/06/20	17.3	22.13	0.5	22.65	22.25	16.8	13,523	0.12%
2022/06/17	5.2	22.51	1	22.60	22.65	4.2	13,356	0.03%
2022/06/16	2	23.20	0.1	23.00	22.90	1.9	13,196	0.01%
2022/06/15	0	22.90	1.4	23.17	23.05	-1.4	13,302	-0.01%
2022/06/14	20	23.09	0	0.00	23.05	20	13,482	0.15%
2022/06/13	496	22.70	3	22.85	22.75	493	13,591	3.63%	大買/鉅額交易
2022/06/09	0.1	23.45	0	0.00	23.45	0.1	13,551	0.00%
2022/06/08	0.1	23.45	0	0.00	23.45	0.1	13,584	0.00%
2022/06/06	0	0.00	1	23.55	23.50	-1	13,886	-0.01%
2022/06/02	2	23.45	0	0.00	23.45	2	14,224	0.01%
2022/06/01	0.3	23.69	0	0.00	23.45	0.3	14,595	0.00%
2022/05/31	0	0.00	60	23.80	23.80	-60	14,638	-0.41%
2022/05/30	0	0.00	16.2	23.89	23.95	-16.2	14,318	-0.11%
2022/05/27	1	23.55	0.7	23.50	23.60	0.3	14,332	0.00%
2022/05/26	0.1	23.20	0	0.00	23.15	0.1	14,417	0.00%
2022/05/25	0.2	23.05	3	23.13	23.20	-2.8	14,590	-0.02%
2022/05/24	5.3	22.93	0	0.00	22.90	5.3	14,713	0.04%
2022/05/23	3	22.70	8	22.56	22.85	-5	14,608	-0.03%
2022/05/20	0	0.00	1	22.70	22.70	-1	14,686	-0.01%
2022/05/19	0.6	22.31	4.8	22.36	22.40	-4.2	14,552	-0.03%
2022/05/18	1	22.75	4	22.50	22.90	-3	14,313	-0.02%
2022/05/17	0	0.00	1	22.00	22.00	-1	14,125	-0.01%
2022/05/16	4.7	21.78	3	21.93	21.90	1.7	14,122	0.01%
2022/05/13	2	21.83	2	21.95	21.90	0	14,073	0.00%
2022/05/12	26.2	21.93	2	21.85	21.80	24.2	14,082	0.17%
2022/05/11	2.1	22.23	0	0.00	22.35	2.1	13,909	0.02%
2022/05/10	5.2	22.41	7	21.93	22.35	-1.8	13,929	-0.01%
2022/05/09	9.2	22.27	0	0.00	22.20	9.2	14,031	0.07%
2022/05/06	9.2	22.72	17.1	22.80	22.85	-7.9	14,106	-0.06%
2022/05/05	3	23.25	0	0.00	23.15	3	14,232	0.02%
2022/05/04	4.3	23.45	1	23.45	23.40	3.3	14,222	0.02%
2022/05/03	6.4	23.50	4	23.48	23.45	2.4	14,444	0.02%
2022/04/29	2.4	23.64	0	0.00	23.75	2.4	14,605	0.02%
2022/04/28	7.4	23.25	1	23.50	23.50	6.4	14,821	0.04%
2022/04/27	73.5	23.46	3	23.62	23.45	70.5	14,698	0.48%
2022/04/26	42.3	23.78	6.1	23.67	23.85	36.2	14,591	0.25%
2022/04/25	12.3	23.10	6	23.12	23.15	6.3	14,463	0.04%
2022/04/22	22	23.50	0	0.00	23.65	22	14,406	0.15%
2022/04/21	14	23.44	0	0.00	23.40	14	14,478	0.10%
2022/04/20	3.7	23.68	3	23.87	23.90	0.7	14,506	0.00%
2022/04/19	2	23.80	0	0.00	23.60	2	14,591	0.01%
2022/04/18	34.4	23.64	27.6	23.71	23.55	6.8	14,840	0.05%
2022/04/15	5.1	24.14	3	24.27	24.25	2.1	14,736	0.01%
2022/04/14	13.4	24.78	796	24.40	24.40	-782.6	14,804	-5.29%	大賣/鉅額交易
2022/04/13	12	24.91	37	25.04	25.10	-25	14,646	-0.17%
2022/04/12	15.1	24.85	28	24.91	24.90	-12.9	14,592	-0.09%
2022/04/11	1	25.05	29.1	25.24	25.05	-28.1	14,518	-0.19%
2022/04/08	10	24.60	8	24.93	25.10	2	14,398	0.01%
2022/04/07	17.1	25.00	6	24.82	24.60	11.1	14,322	0.08%
2022/04/06	3	24.77	33.8	24.94	25.20	-30.8	13,996	-0.22%
2022/04/01	12.8	24.21	0.4	24.36	24.40	12.4	13,831	0.09%
2022/03/31	5	24.15	10	24.19	24.35	-5	13,738	-0.04%
2022/03/30	1.1	23.79	85.3	23.90	23.90	-84.2	13,523	-0.62%
2022/03/29	2	23.50	0	23.50	23.45	2	13,300	0.02%
2022/03/28	48	23.40	11	23.49	23.60	37	13,273	0.28%
2022/03/25	10.2	23.55	0	0.00	23.65	10.2	13,233	0.08%
2022/03/24	5.2	23.60	10	23.80	23.80	-4.8	13,237	-0.04%
2022/03/23	35	23.57	18	23.69	23.80	17	13,200	0.13%
2022/03/22	3.5	23.18	0	23.20	23.35	3.5	13,010	0.03%
2022/03/21	10.1	23.30	0	0.00	23.25	10.1	13,015	0.08%
2022/03/18	8	23.29	2	23.33	23.30	6	12,995	0.05%
2022/03/17	14	23.22	5.1	23.11	23.15	9	12,807	0.07%
2022/03/16	5.1	22.70	28.1	22.79	22.90	-22.9	12,580	-0.18%
2022/03/15	3.1	22.39	0	0.00	22.50	3.1	12,488	0.02%
2022/03/14	0.1	22.43	4	22.40	22.50	-3.9	12,499	-0.03%
2022/03/11	1	22.35	11.1	22.45	22.40	-10	12,537	-0.08%
2022/03/10	0	0.00	8	22.37	22.45	-8	12,579	-0.06%
2022/03/09	9	21.98	0	0.00	21.90	9	12,490	0.07%
2022/03/08	22.5	21.89	20.5	21.95	21.95	2	12,340	0.02%
2022/03/07	8.3	22.07	0.9	22.16	22.10	7.5	12,050	0.06%
2022/03/04	3.1	22.57	0	0.00	22.70	3.1	12,081	0.03%
2022/03/03	5.2	22.80	4	22.90	22.75	1.2	12,055	0.01%
2022/03/02	1	22.65	5.6	22.78	22.85	-4.6	12,185	-0.04%
2022/03/01	1	22.35	1	22.55	22.55	0	12,038	0.00%
2022/02/25	2.4	21.98	90.6	21.99	22.10	-88.1	11,805	-0.75%
2022/02/24	18.2	22.20	30	22.29	22.25	-11.8	11,547	-0.10%
2022/02/23	26	22.60	0	0.00	22.65	26	11,253	0.23%
2022/02/22	19.6	22.55	0	0.00	22.65	19.6	11,348	0.17%
2022/02/21	0.1	22.85	0	0.00	22.85	0.1	11,268	0.00%
2022/02/18	2	22.95	0	0.00	22.85	2	11,336	0.02%
2022/02/17	3.2	23.09	0	0.00	23.00	3.2	11,369	0.03%
2022/02/16	1	23.00	0	0.00	22.90	1	11,393	0.01%
2022/02/15	2.2	22.84	0	0.00	22.80	2.2	11,413	0.02%
2022/02/14	0.1	22.96	8	22.90	22.85	-7.9	11,401	-0.07%
2022/02/11	1	23.20	2	23.10	23.20	-1	11,318	-0.01%
2022/02/10	0.1	23.05	0.6	23.15	23.20	-0.4	11,283	0.00%
2022/02/09	0	0.00	43.5	23.14	23.10	-43.5	11,214	-0.39%
2022/02/08	75.1	22.85	76.6	22.83	22.85	-1.5	10,936	-0.01%
2022/01/26	4	21.86	7	21.86	21.85	-3	10,425	-0.03%
2022/01/25	22.1	21.55	8	21.63	21.70	14.1	10,423	0.14%
2022/01/24	15	21.64	0	0.00	21.85	15	10,230	0.15%
2022/01/21	15.1	21.97	6	22.00	21.95	9.1	10,129	0.09%
2022/01/20	5.1	22.10	1	22.20	22.30	4.1	9,839	0.04%
2022/01/19	5	22.40	20	22.45	22.40	-15	9,743	-0.15%
2022/01/18	10	22.50	8	22.48	22.55	2	9,734	0.02%
2022/01/17	2	22.30	6.1	22.42	22.45	-4.1	9,626	-0.04%
2022/01/14	23.1	22.47	9.2	22.42	22.50	13.9	9,461	0.15%
2022/01/13	13	22.52	18.6	22.50	22.60	-5.6	9,286	-0.06%
2022/01/12	8	22.19	9.5	22.23	22.35	-1.5	9,075	-0.02%
2022/01/11	23	22.08	11.7	22.05	22.20	11.3	8,965	0.13%
2022/01/10	15	21.75	24.3	21.84	22.00	-9.3	8,682	-0.11%
2022/01/07	15.1	21.58	2.7	21.62	21.60	12.4	8,566	0.14%
2022/01/06	1.2	21.21	2	21.25	21.30	-0.8	8,414	-0.01%
2022/01/05	1	21.15	0	21.20	21.20	1	8,343	0.01%
2022/01/04	0	21.08	0	21.05	21.10	0	8,421	0.00%
2022/01/03	56.1	21.19	0.2	21.25	21.05	55.9	8,416	0.66%
2021/12/30	5	21.20	0.1	21.30	21.20	4.9	8,390	0.06%
2021/12/29	1	21.15	2.2	21.20	21.25	-1.2	8,526	-0.01%
2021/12/28	2	20.95	1.2	21.00	21.15	0.8	8,505	0.01%
2021/12/27	4.4	20.93	6.2	20.90	20.95	-1.7	8,505	-0.02%
2021/12/24	11.2	20.93	1	20.90	20.95	10.2	8,742	0.12%
2021/12/23	1.1	20.86	5	20.90	20.95	-3.9	8,790	-0.04%
2021/12/22	25.1	20.84	0	0.00	20.85	25.1	8,956	0.28%
2021/12/21	0	0.00	0.2	20.90	20.90	-0.2	9,031	0.00%
2021/12/20	1.1	20.85	1	20.80	20.80	0.1	9,052	0.00%
2021/12/17	206.1	20.90	4	20.96	21.00	202.1	9,043	2.23%	大買/鉅額交易
2021/12/16	0.1	20.88	6	20.85	20.80	-6	9,053	-0.07%
2021/12/15	413.1	20.80	0	0.00	20.80	413.1	9,468	4.36%	大買/鉅額交易
2021/12/14	0	20.90	0	0.00	20.95	0	9,842	0.00%
2021/12/13	26.2	21.15	6	21.15	21.05	20.2	10,125	0.20%
2021/12/10	0.3	21.00	0	0.00	21.00	0.3	10,328	0.00%
2021/12/09	0.8	20.94	0.2	20.95	21.00	0.6	10,456	0.01%
2021/12/08	5.1	20.85	6	20.81	20.90	-0.9	10,635	-0.01%
2021/12/07	0.2	20.70	1.3	20.72	20.80	-1.1	10,683	-0.01%
2021/12/06	0	20.70	10.2	20.80	20.70	-10.2	10,698	-0.10%
2021/12/03	75	20.50	0.5	20.70	20.60	74.5	10,788	0.69%
2021/12/02	0.1	20.52	1.4	20.48	20.55	-1.3	10,753	-0.01%
2021/12/01	5	20.40	0	0.00	20.60	5	10,836	0.05%
2021/11/30	32.1	20.27	0	0.00	20.20	32.1	10,988	0.29%
2021/11/29	2	20.50	0	0.00	20.45	2	10,680	0.02%
2021/11/26	3.4	20.58	20	20.60	20.55	-16.6	10,784	-0.15%
2021/11/25	23.1	20.71	0	0.00	20.85	23.1	10,914	0.21%
2021/11/23	12.3	20.80	0	0.00	20.75	12.3	11,761	0.10%
2021/11/22	5	20.95	0	0.00	20.90	5	12,009	0.04%
2021/11/19	26.1	21.00	0.1	21.15	20.95	26	12,108	0.21%
2021/11/18	0	21.18	0.1	21.25	21.20	-0.1	12,194	0.00%
2021/11/17	45.1	21.03	20.1	21.06	21.10	24.9	12,132	0.21%
2021/11/16	0	0.00	0.1	20.95	20.95	-0.1	12,146	0.00%
2021/11/15	2.1	21.00	2	20.95	20.90	0.1	12,319	0.00%
2021/11/12	2	20.75	3.4	20.70	20.75	-1.4	12,284	-0.01%
2021/11/11	0	20.60	1.1	20.65	20.50	-1.1	12,409	-0.01%
2021/11/10	7	20.55	41.1	20.60	20.60	-34.1	12,565	-0.27%
2021/11/09	0.3	20.44	1	20.40	20.45	-0.7	12,575	-0.01%
2021/11/08	0	20.40	0	0.00	20.40	0	12,673	0.00%
2021/11/05	0	20.35	0	0.00	20.35	0	12,833	0.00%
2021/11/04	0.3	20.40	0.5	20.35	20.30	-0.3	12,860	0.00%
2021/11/03	4	20.35	0	0.00	20.40	4	12,953	0.03%
2021/11/02	0	0.00	8	20.41	20.45	-8	13,079	-0.06%
2021/11/01	5.5	20.31	3	20.42	20.35	2.5	13,153	0.02%
2021/10/29	1	20.35	10.8	20.37	20.35	-9.8	13,166	-0.07%
2021/10/28	1.4	20.40	0	0.00	20.40	1.4	13,083	0.01%
2021/10/27	13.3	20.44	0	0.00	20.35	13.3	13,141	0.10%
2021/10/26	2.3	20.50	8.3	20.47	20.50	-6	13,242	-0.05%
2021/10/25	0	0.00	20	20.30	20.35	-20	13,196	-0.15%
2021/10/22	6	20.31	0	0.00	20.30	6	13,305	0.05%
2021/10/21	0	20.35	12	20.40	20.35	-12	13,380	-0.09%
2021/10/20	0	0.00	2.1	20.35	20.35	-2.1	13,479	-0.02%
2021/10/19	3	20.30	0	0.00	20.25	3	13,555	0.02%
2021/10/18	11	20.25	4.1	20.30	20.30	6.9	13,762	0.05%
2021/10/15	0	0.00	5	20.14	20.20	-5	13,910	-0.04%
2021/10/14	1	20.20	0	0.00	20.05	1	13,957	0.01%
2021/10/13	0	0.00	0.2	20.20	20.10	-0.2	14,078	0.00%
2021/10/12	7.2	20.04	0	0.00	20.10	7.2	14,197	0.05%
2021/10/08	2.1	20.15	0.4	20.26	20.15	1.7	14,142	0.01%
2021/10/06	1.3	20.10	0	0.00	20.20	1.3	14,303	0.01%
2021/10/05	1	20.10	2	20.10	20.10	-1	14,382	-0.01%
2021/10/04	1.1	20.16	2	20.25	20.20	-0.9	14,455	-0.01%
2021/10/01	4.2	20.15	9.5	20.20	20.25	-5.3	14,398	-0.04%
2021/09/30	4	20.35	0	0.00	20.40	4	14,205	0.03%
2021/09/29	1	20.35	3	20.25	20.35	-2	14,165	-0.01%
2021/09/28	4.1	20.39	0	0.00	20.45	4.1	14,079	0.03%
2021/09/27	0	0.00	12	20.55	20.55	-12	14,037	-0.09%
2021/09/24	0	0.00	34	20.50	20.55	-34	14,010	-0.24%
2021/09/23	3	20.40	0.3	20.45	20.45	2.7	13,983	0.02%
2021/09/22	36.3	20.09	21	20.20	20.15	15.3	13,981	0.11%
2021/09/17	1	20.50	9	20.68	20.50	-8	13,614	-0.06%
2021/09/16	20	20.54	27	20.49	20.55	-7	13,223	-0.05%
2021/09/15	41.1	21.10	9	21.10	21.10	32.1	12,919	0.25%
2021/09/14	21	21.11	10.8	21.11	21.15	10.2	12,725	0.08%
2021/09/13	7	21.01	6	21.00	21.05	1	12,555	0.01%
2021/09/10	2	20.93	7	20.94	20.95	-5	12,417	-0.04%
2021/09/09	0.1	20.85	0	0.00	20.80	0.1	12,590	0.00%
2021/09/08	1.1	20.89	25	20.94	20.90	-23.9	12,510	-0.19%
2021/09/07	1.1	20.86	3.1	20.90	20.90	-1.9	12,485	-0.02%
2021/09/06	91	20.95	8	20.96	20.95	83	12,482	0.66%
2021/09/03	0	0.00	89	20.89	20.95	-89	12,341	-0.72%
2021/09/02	0.2	20.50	20	20.58	20.65	-19.8	12,183	-0.16%
2021/09/01	7.2	20.71	0.1	20.70	20.60	7.1	12,052	0.06%
2021/08/31	2	20.50	26.5	20.60	20.90	-24.5	11,840	-0.21%
2021/08/30	11	20.45	4	20.61	20.70	7	11,577	0.06%
2021/08/27	12	20.36	23	20.27	20.45	-11	11,224	-0.10%
2021/08/26	0.3	19.90	54.2	19.94	19.95	-53.9	10,698	-0.50%
2021/08/25	0	0.00	11	19.85	19.90	-11	10,523	-0.10%
2021/08/24	0	0.00	4.2	19.80	19.80	-4.2	10,427	-0.04%
2021/08/23	4	19.50	0	0.00	19.50	4	10,279	0.04%
2021/08/20	1.3	19.52	50	19.55	19.60	-48.7	10,324	-0.47%
2021/08/19	3	19.55	33	19.50	19.50	-30	10,540	-0.28%
2021/08/18	5	19.65	22	19.68	19.75	-17	10,374	-0.16%
2021/08/16	19	19.52	6	19.55	19.60	13	10,193	0.13%
2021/08/13	2	19.70	0	0.00	19.70	2	10,051	0.02%
2021/08/12	7	19.70	11	19.75	19.80	-4	10,022	-0.04%
2021/08/11	0	0.00	2	19.78	19.80	-2	9,922	-0.02%
2021/08/10	15	19.61	1	19.60	19.65	14	9,839	0.14%
2021/08/09	0	0.00	11	19.73	19.75	-11	10,120	-0.11%
2021/08/06	0	0.00	2.4	19.67	19.70	-2.4	10,091	-0.02%
2021/08/05	0	0.00	6	19.64	19.70	-6	10,269	-0.06%
2021/08/04	0	0.00	0	19.45	19.55	0	10,852	0.00%
2021/08/03	0	0.00	3.1	19.43	19.50	-3.1	11,048	-0.03%
2021/07/28	4	19.23	7	19.25	19.35	-3	11,299	-0.03%
2021/07/27	0	0.00	1	19.30	19.40	-1	11,570	-0.01%
2021/07/26	16	19.39	1	19.40	19.35	15	11,866	0.13%
2021/07/23	10	19.45	0	0.00	19.45	10	11,931	0.08%
2021/07/22	1	19.40	10	19.35	19.45	-9	12,126	-0.07%
2021/07/21	1	19.15	2	19.15	19.15	-1	12,493	-0.01%
2021/07/20	0	0.00	18	19.11	19.05	-18	12,603	-0.14%
2021/07/19	10	19.19	1.1	19.15	19.20	8.9	12,564	0.07%
2021/07/16	9	19.03	11	19.09	19.10	-2	12,609	-0.02%
2021/07/14	10	18.95	0	0.00	18.95	10	12,695	0.08%
2021/07/13	0	0.00	68	18.94	19.00	-68	12,744	-0.53%
2021/07/12	10	18.90	16	18.97	18.80	-6	12,765	-0.05%
2021/07/09	22.5	18.41	40	18.51	18.65	-17.5	12,795	-0.14%
2021/07/08	6	18.60	5	18.60	18.60	1	12,882	0.01%
2021/07/07	0	0.00	10	18.55	18.60	-10	13,004	-0.08%
2021/07/06	0	0.00	1	18.55	18.60	-1	13,095	-0.01%
2021/07/05	5	18.40	13	18.45	18.40	-8	13,124	-0.06%
2021/07/02	41.2	18.36	3.3	18.35	18.30	37.9	13,086	0.29%
2021/07/01	6.1	18.35	0.4	18.40	18.35	5.7	13,130	0.04%
2021/06/30	12	18.45	1	18.45	18.45	11	13,210	0.08%
2021/06/29	10.1	18.48	6	18.44	18.40	4.1	13,254	0.03%
2021/06/28	0	0.00	10	18.55	18.55	-10	13,360	-0.07%
2021/06/25	0	0.00	1	18.45	18.45	-1	13,526	-0.01%
2021/06/24	2	18.35	4	18.35	18.30	-2	13,573	-0.01%
2021/06/23	4	18.25	5.1	18.29	18.25	-1.1	13,662	-0.01%
2021/06/22	10.5	18.13	2.2	18.13	18.20	8.3	13,625	0.06%
2021/06/21	19	18.05	0	0.00	18.10	19	13,658	0.14%
2021/06/18	10	18.13	0	0.00	18.10	10	13,578	0.07%
2021/06/17	6.3	18.19	1.5	18.23	18.25	4.8	13,394	0.04%
2021/06/15	3	18.25	11	18.25	18.30	-8	13,561	-0.06%
2021/06/11	0	0.00	1	18.30	18.25	-1	13,704	-0.01%
2021/06/09	7	18.16	0	0.00	18.20	7	13,931	0.05%
2021/06/08	2	18.20	0	0.00	18.30	2	13,996	0.01%
2021/06/07	3	18.20	0	0.00	18.20	3	14,185	0.02%
2021/06/04	3	18.30	0	0.00	18.30	3	14,237	0.02%
2021/06/03	1	18.40	2	18.38	18.40	-1	14,414	-0.01%
2021/06/02	9	18.37	5.2	18.44	18.40	3.8	14,503	0.03%
2021/06/01	5	18.21	10	18.20	18.30	-5	14,492	-0.03%
2021/05/31	1	18.20	1.1	18.16	18.25	-0.1	14,649	0.00%
2021/05/28	1	18.20	1	18.10	18.15	0	14,824	0.00%
2021/05/27	5	18.00	0	0.00	18.15	5	14,871	0.03%
2021/05/26	0	0.00	0.2	18.10	18.10	-0.2	14,865	0.00%
2021/05/25	2	18.00	3	18.00	18.00	-1	14,969	-0.01%
2021/05/24	10	17.90	20	17.90	17.95	-10	15,054	-0.07%
2021/05/21	0	0.00	8	18.10	18.05	-8	15,186	-0.05%
2021/05/20	7	17.87	1.1	17.87	17.85	5.9	15,259	0.04%
2021/05/19	1	17.90	1	18.00	17.90	0	15,291	0.00%
2021/05/18	20	18.05	0	0.00	18.05	20	15,376	0.13%
2021/05/17	11.5	17.72	28	17.78	17.60	-16.5	15,525	-0.11%
2021/05/14	8	17.94	12.1	18.00	18.05	-4.1	15,264	-0.03%
2021/05/13	0	0.00	1	17.95	17.85	-1	15,148	-0.01%
2021/05/12	21.9	17.90	9	18.64	17.95	12.9	14,846	0.09%
2021/05/11	14	18.80	2.1	18.90	18.70	11.9	14,208	0.08%
2021/05/10	4	19.03	12.1	19.06	19.10	-8.1	14,073	-0.06%
2021/05/07	3	18.90	3	18.97	18.90	0	14,200	0.00%
2021/05/06	8	18.71	4	18.73	18.90	4	14,360	0.03%
2021/05/05	5	18.59	21.1	18.55	18.60	-16.1	14,349	-0.11%
2021/05/04	14	18.59	4	18.53	18.55	10	14,263	0.07%
2021/05/03	13	18.65	11	18.66	18.70	2	13,977	0.01%
2021/04/29	5.2	19.01	144	19.04	19.00	-138.8	13,824	-1.00%	大賣/鉅額交易
2021/04/28	31	19.10	5	19.05	19.10	26	13,688	0.19%
2021/04/27	37.5	19.23	226	19.26	19.25	-188.5	13,701	-1.38%	大賣/鉅額交易
2021/04/26	6.4	19.47	7.4	19.65	19.80	-1.1	13,132	-0.01%
2021/04/23	1.4	19.40	13	19.49	19.45	-11.6	12,946	-0.09%
2021/04/22	8	19.45	32.1	19.45	19.50	-24	12,998	-0.18%
2021/04/21	5	19.50	8	19.55	19.45	-3	12,883	-0.02%
2021/04/20	1	19.55	27	19.56	19.65	-26	12,834	-0.20%
2021/04/19	12.3	19.30	2.6	19.43	19.50	9.7	12,726	0.08%
2021/04/16	6	19.20	5	19.16	19.25	1	12,615	0.01%
2021/04/15	7	19.16	0	0.00	19.20	7	12,660	0.06%
2021/04/14	13	18.91	13	18.91	19.00	0	12,435	0.00%
2021/04/13	8	18.87	6	18.81	18.80	2	12,321	0.02%
2021/04/12	1	18.60	11.2	18.60	18.60	-10.2	12,221	-0.08%
2021/04/09	56	18.59	22	18.60	18.55	34	12,179	0.28%
2021/04/08	6	18.65	5	18.65	18.65	1	12,192	0.01%
2021/04/07	0	0.00	3	18.70	18.75	-3	12,406	-0.02%
2021/04/06	11.2	18.71	0.1	18.70	18.70	11	12,315	0.09%
2021/04/01	10	18.60	10.7	18.65	18.65	-0.7	12,249	-0.01%
2021/03/31	165	18.66	3	18.70	18.65	162	12,180	1.33%	大買/鉅額交易
2021/03/30	110	18.52	7	18.53	18.60	103	12,000	0.86%	大買/鉅額交易
2021/03/29	11	18.45	12	18.42	18.45	-1	11,801	-0.01%
2021/03/26	5	18.30	6	18.38	18.35	-1	11,753	-0.01%
2021/03/25	21.9	18.30	3	18.30	18.35	18.9	11,694	0.16%
2021/03/24	41	18.25	1	18.25	18.25	40	11,846	0.34%
2021/03/23	34	18.24	1	18.20	18.20	33	11,824	0.28%
2021/03/22	14	18.17	5	18.25	18.20	9	11,895	0.08%
2021/03/19	28	18.20	0.2	18.30	18.30	27.8	11,924	0.23%
2021/03/18	8	18.40	1	18.50	18.35	7	11,716	0.06%
2021/03/16	1.4	18.55	38.1	18.54	18.55	-36.7	11,608	-0.32%
2021/03/15	54	18.35	29.4	18.37	18.35	24.6	11,566	0.21%
2021/03/12	1.2	18.29	7	18.25	18.35	-5.8	11,730	-0.05%
2021/03/11	7	18.32	17	18.34	18.30	-10	11,793	-0.08%
2021/03/10	3.1	18.25	0	0.00	18.30	3.1	11,705	0.03%
2021/03/09	16	18.24	8	18.25	18.30	8	11,697	0.07%
2021/03/08	5.6	18.01	1.5	18.18	18.00	4.1	11,582	0.04%
2021/03/05	0	0.00	3.2	18.10	18.05	-3.2	11,527	-0.03%
2021/03/04	13	18.04	4	18.04	18.15	9	12,006	0.07%
2021/03/03	5	18.20	6	18.23	18.20	-1	11,946	-0.01%
2021/03/02	8.1	18.07	2.4	18.10	18.00	5.7	11,757	0.05%
2021/02/26	14	18.04	1	18.20	18.15	13	11,657	0.11%
2021/02/25	22	18.26	38	18.25	18.30	-16	11,385	-0.14%
2021/02/24	0	0.00	4	18.18	18.20	-4	11,299	-0.04%
2021/02/23	1	18.05	2.2	18.13	18.15	-1.2	11,252	-0.01%
2021/02/22	6	18.00	5	17.98	17.90	1	11,144	0.01%
2021/02/19	5	17.77	0	0.00	17.90	5	11,139	0.04%
2021/02/18	11.7	17.92	0	0.00	17.90	11.7	11,114	0.11%
2021/02/17	11	17.68	50	17.70	17.80	-39	11,076	-0.35%
2021/02/05	0.2	17.47	7.2	17.35	17.45	-7	10,857	-0.06%
2021/02/04	2	17.40	0	0.00	17.40	2	10,894	0.02%
2021/02/03	0	0.00	9	17.30	17.40	-9	11,101	-0.08%
2021/02/02	12.1	17.26	20.6	17.28	17.25	-8.4	11,225	-0.08%
2021/02/01	25.3	17.31	14.6	17.35	17.20	10.7	11,234	0.10%
2021/01/29	73.1	17.20	0	0.00	17.15	73.1	11,168	0.65%
2021/01/28	4	17.33	0	0.00	17.30	4	10,905	0.04%
2021/01/27	9	17.42	0	0.00	17.40	9	10,698	0.08%
2021/01/26	5.1	17.44	5	17.45	17.45	0.1	10,625	0.00%
2021/01/25	5.7	17.51	0.6	17.55	17.50	5.1	10,620	0.05%
2021/01/22	59.1	17.46	18	17.50	17.45	41.1	10,667	0.39%
2021/01/21	4	17.60	3	17.80	17.60	1	10,581	0.01%
2021/01/20	9	17.62	1	17.75	17.60	8	10,516	0.08%
2021/01/19	1.5	17.90	1	17.95	17.90	0.5	10,212	0.00%
2021/01/18	4	17.89	7	17.91	17.90	-3	10,180	-0.03%
2021/01/15	6	18.03	8	18.06	17.95	-2	10,097	-0.02%
2021/01/14	0	0.00	45	18.19	18.15	-45	10,015	-0.45%
2021/01/13	2.1	18.20	46.2	18.20	18.15	-44.1	10,011	-0.44%
2021/01/12	15	18.14	0.7	18.15	18.05	14.3	10,006	0.14%
2021/01/11	17	18.21	21.3	18.24	18.30	-4.3	9,971	-0.04%
2021/01/08	1.7	18.19	20	18.30	18.30	-18.3	9,947	-0.18%
2021/01/07	0	18.05	15.9	18.10	18.10	-15.8	9,772	-0.16%
2021/01/06	6	18.03	0.1	18.05	18.00	5.9	9,778	0.06%
2021/01/05	15.9	18.16	8	18.09	18.20	7.9	9,749	0.08%
2021/01/04	0.4	18.18	11.1	18.11	18.15	-10.7	9,757	-0.11%
2020/12/31	7	18.26	0	0.00	18.25	7	9,683	0.07%
2020/12/30	0.1	18.00	3.8	18.17	18.35	-3.8	9,616	-0.04%
2020/12/29	4	17.90	9.1	17.94	17.95	-5.1	9,377	-0.05%
2020/12/28	3	17.92	7	17.88	17.95	-4	9,414	-0.04%
2020/12/25	0	0.00	21	17.84	17.90	-21	9,421	-0.22%
2020/12/24	7.1	17.79	100.1	17.80	17.75	-92.9	9,443	-0.98%
2020/12/23	1.2	17.72	0	0.00	17.70	1.2	9,477	0.01%
2020/12/22	1	17.75	5.2	17.85	17.75	-4.2	9,566	-0.04%
2020/12/21	2	17.80	9	17.84	17.95	-7	9,821	-0.07%
2020/12/18	6	17.65	0.4	17.80	17.65	5.7	9,876	0.06%
2020/12/17	1	17.75	0	0.00	17.80	1	9,776	0.01%
2020/12/16	5	17.78	1	17.80	17.85	4	9,787	0.04%
2020/12/15	12.2	17.61	2	17.60	17.65	10.2	9,774	0.10%
2020/12/14	0	0.00	1.1	17.80	17.75	-1.1	9,665	-0.01%
2020/12/11	6.2	17.76	1.2	17.84	17.75	5	9,673	0.05%
2020/12/10	5	17.71	0	0.00	17.70	5	9,566	0.05%
2020/12/09	13.4	17.68	3	17.65	17.70	10.4	9,546	0.11%
2020/12/08	45.5	17.86	0.1	17.85	17.80	45.5	9,439	0.48%
2020/12/07	11.1	18.10	0	0.00	18.10	11.1	9,191	0.12%
2020/12/04	0	0.00	5.3	18.18	18.20	-5.3	9,112	-0.06%
2020/12/03	16	17.99	11	18.07	18.05	5	9,059	0.06%
2020/12/02	2.3	18.01	0	0.00	18.10	2.3	9,028	0.03%
2020/12/01	3	18.08	1	18.15	18.15	2	9,127	0.02%
2020/11/30	11.3	18.10	0.5	18.20	18.15	10.7	9,133	0.12%
2020/11/27	2	18.23	0	0.00	18.25	2	8,684	0.02%
2020/11/26	2	18.15	0	0.00	18.35	2	8,699	0.02%
2020/11/25	7	18.27	1.1	18.35	18.25	5.9	8,971	0.07%
2020/11/24	4	18.23	3	18.20	18.25	1	8,954	0.01%
2020/11/23	2	18.35	0	0.00	18.40	2	8,948	0.02%
2020/11/20	7.2	18.34	0.1	18.50	18.40	7.1	8,892	0.08%
2020/11/19	6	18.50	1.2	18.46	18.55	4.8	8,887	0.05%
2020/11/18	0.3	18.50	0	0.00	18.60	0.3	8,887	0.00%
2020/11/17	42.7	18.40	1.6	18.44	18.50	41.1	8,824	0.47%
2020/11/16	0	0.00	3.6	18.49	18.50	-3.6	9,026	-0.04%
2020/11/13	4.1	18.13	21	18.20	18.30	-16.9	9,039	-0.19%
2020/11/12	19.1	18.38	44	18.21	18.30	-24.9	9,077	-0.27%
2020/11/11	2	18.30	7.1	18.56	18.60	-5.1	9,078	-0.06%
2020/11/10	112	18.10	4	18.15	18.15	108	8,999	1.20%	大買/鉅額交易
2020/11/09	2	17.95	44	17.90	17.95	-42	9,418	-0.45%
2020/11/06	2	17.68	0	0.00	17.70	2	9,719	0.02%
2020/11/05	1	17.70	3.1	17.62	17.65	-2.1	10,049	-0.02%
2020/11/04	22	17.50	1	17.50	17.50	21	10,219	0.21%
2020/11/02	1.5	17.27	9	17.22	17.45	-7.5	10,413	-0.07%
2020/10/30	11	17.25	0	0.00	17.20	11	10,425	0.11%
2020/10/29	18	17.28	0	0.00	17.25	18	10,416	0.17%
2020/10/28	0.9	17.55	0	0.00	17.45	0.9	10,413	0.01%
2020/10/27	2.5	17.44	1	17.40	17.45	1.5	10,478	0.01%
2020/10/26	2	17.50	0	0.00	17.50	2	10,548	0.02%
2020/10/23	21	17.45	1	17.50	17.40	20	10,651	0.19%
2020/10/22	3	17.40	0	0.00	17.45	3	10,777	0.03%
2020/10/21	12	17.35	1	17.40	17.30	11	10,929	0.10%
2020/10/20	11	17.32	0.3	17.50	17.40	10.7	10,978	0.10%
2020/10/19	6.1	17.45	3	17.45	17.40	3.1	10,950	0.03%
2020/10/16	20	17.40	0	0.00	17.40	20	10,964	0.18%
2020/10/15	1.3	17.52	0	0.00	17.50	1.3	10,986	0.01%
2020/10/14	1	17.60	0	0.00	17.55	1	11,015	0.01%
2020/10/13	33.1	17.56	0	0.00	17.55	33.1	10,979	0.30%
2020/10/12	11.6	17.80	0	0.00	17.80	11.6	10,960	0.11%
2020/10/08	0	0.00	1	17.80	17.80	-1	11,029	-0.01%
2020/10/05	4.7	17.71	1	17.70	17.75	3.7	11,246	0.03%
2020/09/29	3	17.73	0	0.00	17.70	3	11,284	0.03%
2020/09/28	1	17.75	35	17.65	17.75	-34	11,378	-0.30%
2020/09/25	29.3	17.46	52	17.55	17.50	-22.7	11,471	-0.20%
2020/09/24	35	17.45	0	0.00	17.25	35	11,389	0.31%
2020/09/23	16	17.70	0	0.00	17.70	16	11,189	0.14%
2020/09/22	4	17.84	1	17.80	17.80	3	11,077	0.03%
2020/09/21	23	18.00	0	0.00	17.95	23	11,089	0.21%
2020/09/18	0.1	18.20	20	18.15	18.15	-19.9	11,113	-0.18%
2020/09/17	22.1	18.01	13	18.05	18.00	9.1	11,057	0.08%
2020/09/16	2	18.08	0	0.00	18.15	2	11,101	0.02%
2020/09/15	0.9	18.25	7	18.10	18.15	-6.2	11,089	-0.06%
2020/09/14	14.1	17.95	8.2	18.07	18.10	5.9	11,297	0.05%
2020/09/11	24.9	17.95	6.5	18.10	18.10	18.4	11,344	0.16%
2020/09/10	11	17.93	0	0.00	18.05	11	11,362	0.10%
2020/09/09	32	17.94	19	18.00	18.00	13	11,490	0.11%
2020/09/08	1.5	18.07	6	17.97	18.10	-4.5	11,601	-0.04%
2020/09/07	3	17.95	15	18.09	18.00	-12	11,831	-0.10%
2020/09/04	25.5	17.89	11	17.95	17.80	14.5	11,982	0.12%
2020/09/03	53	18.05	0.2	18.10	18.00	52.8	11,939	0.44%
2020/09/02	9.5	18.00	0	0.00	18.00	9.5	11,980	0.08%
2020/09/01	24	18.10	18	18.15	18.05	6	11,996	0.05%
2020/08/31	4	18.18	0	0.00	18.05	4	11,938	0.03%
2020/08/28	14	18.39	0	0.00	18.45	14	11,760	0.12%
2020/08/27	8	18.41	9.8	18.40	18.40	-1.8	11,945	-0.02%
2020/08/26	9	18.41	0	0.00	18.50	9	11,945	0.08%
2020/08/24	32	18.45	0	0.00	18.40	32	12,362	0.26%
2020/08/21	6	18.50	10.2	18.70	18.60	-4.2	12,414	-0.03%
2020/08/20	37.1	18.54	8	18.52	18.45	29.1	12,423	0.23%
2020/08/19	3	18.82	5	18.87	18.80	-2	12,273	-0.02%
2020/08/18	7.2	18.83	1	18.90	18.90	6.2	12,200	0.05%
2020/08/17	0	0.00	21.9	18.82	18.80	-21.9	12,283	-0.18%
2020/08/14	2	18.83	12	18.84	18.80	-10	12,268	-0.08%
2020/08/13	60.3	18.73	50	18.88	18.95	10.3	12,163	0.08%
2020/08/12	11.3	20.12	89.6	20.12	20.15	-78.3	11,672	-0.67%
2020/08/11	19.2	20.24	23	20.20	20.15	-3.8	11,323	-0.03%
2020/08/10	2	20.25	13	20.25	20.30	-11	11,058	-0.10%
2020/08/07	25	20.40	5	20.36	20.40	20	10,928	0.18%
2020/08/06	15.7	20.30	8	20.40	20.40	7.7	10,860	0.07%
2020/08/05	10	20.10	8	20.10	20.15	2	10,867	0.02%
2020/08/04	15.2	20.00	0	0.00	20.00	15.2	10,947	0.14%
2020/08/03	3	20.05	0.2	20.10	20.00	2.8	10,886	0.03%
2020/07/31	4	20.13	0	0.00	20.10	4	10,802	0.04%
2020/07/30	20	20.06	3	20.10	20.15	17	10,800	0.16%
2020/07/29	5	20.10	3	20.10	20.00	2	10,778	0.02%
2020/07/28	11	19.88	46	19.95	19.95	-35	10,876	-0.32%
2020/07/27	8	19.96	6.2	19.96	19.85	1.8	11,090	0.02%
2020/07/24	9	20.00	1	20.05	20.00	8	11,168	0.07%
2020/07/23	1	20.10	0	0.00	20.15	1	11,310	0.01%
2020/07/22	0	0.00	0.1	20.20	20.20	-0.1	11,440	0.00%
2020/07/21	2	20.20	0.6	20.20	20.20	1.4	11,520	0.01%
2020/07/20	0	0.00	3	20.10	20.05	-3	11,536	-0.03%
2020/07/17	0	0.00	2	20.15	20.10	-2	11,630	-0.02%
2020/07/15	2	20.05	2	20.05	20.20	0	11,980	0.00%
2020/07/14	18	20.04	20.1	20.10	20.05	-2.1	12,057	-0.02%
2020/07/13	0	0.00	10.8	20.05	20.05	-10.8	12,172	-0.09%
2020/07/10	2	20.05	6	20.05	20.15	-4	12,355	-0.03%
2020/07/09	11	20.22	1	20.25	20.20	10	12,516	0.08%
2020/07/08	0.6	20.35	0	0.00	20.35	0.6	12,750	0.00%
2020/07/07	4	20.26	8	20.40	20.35	-4	12,910	-0.03%
2020/07/06	4	20.30	63	20.47	20.50	-59	12,931	-0.46%
2020/07/03	3	20.20	0	0.00	20.15	3	12,943	0.02%
2020/07/02	6	20.09	10.1	20.10	20.10	-4.1	13,072	-0.03%
2020/07/01	1	20.05	3	20.05	20.05	-2	13,325	-0.02%
2020/06/30	0	0.00	2	19.95	20.00	-2	13,492	-0.01%
2020/06/29	0	0.00	2	19.90	19.90	-2	13,603	-0.01%
2020/06/24	1	19.90	2	20.00	19.90	-1	13,766	-0.01%
2020/06/23	1	19.80	1	20.00	19.90	0	14,052	0.00%
2020/06/22	9.5	19.84	0	0.00	19.90	9.5	14,208	0.07%
2020/06/19	3	19.87	1	19.90	19.80	2	14,771	0.01%
2020/06/18	2.6	19.93	0	0.00	19.90	2.6	14,923	0.02%
2020/06/17	5	20.10	11	20.10	20.10	-6	15,146	-0.04%
2020/06/15	5	19.75	0	0.00	19.70	5	16,606	0.03%
2020/06/12	8.6	19.74	3	19.75	19.80	5.6	17,069	0.03%
2020/06/11	32.1	20.29	30	20.27	20.05	2.1	17,638	0.01%
2020/06/10	0	0.00	1	20.35	20.40	-1	17,954	-0.01%
2020/06/09	41.3	20.29	3	20.30	20.35	38.3	18,635	0.21%
2020/06/08	16.5	20.32	21	20.35	20.35	-4.6	19,268	-0.02%
2020/06/05	11.5	20.21	3	20.23	20.20	8.5	19,397	0.04%
2020/06/04	13	20.19	0.5	20.25	20.25	12.5	19,814	0.06%
2020/06/03	2	20.20	16	20.28	20.30	-14	20,194	-0.07%
2020/06/02	25	19.71	33.2	19.82	19.90	-8.2	20,134	-0.04%
2020/06/01	15	19.65	21.8	19.68	19.65	-6.8	20,134	-0.03%
2020/05/29	10	19.40	0	0.00	19.45	10	20,023	0.05%
2020/05/28	34	19.48	12	19.52	19.50	22	19,771	0.11%
2020/05/27	27	19.46	12	19.48	19.50	15	20,080	0.07%
2020/05/26	0	0.00	23	19.46	19.40	-23	20,220	-0.11%
2020/05/25	12	19.11	0	0.00	19.20	12	20,268	0.06%
2020/05/22	11	19.18	0	0.00	19.10	11	20,435	0.05%
2020/05/21	2	19.40	0	0.00	19.40	2	20,539	0.01%
2020/05/20	2	19.30	3	19.33	19.40	-1	20,653	0.00%
2020/05/19	0	0.00	8.1	19.38	19.30	-8.1	20,766	-0.04%
2020/05/18	1	19.00	0	0.00	19.00	1	20,864	0.00%
2020/05/15	13	19.02	17	19.05	19.00	-4	20,810	-0.02%
2020/05/14	16	19.15	12.5	19.10	19.05	3.5	20,703	0.02%
2020/05/13	1	19.10	0	0.00	19.20	1	20,668	0.00%
2020/05/12	6.7	19.24	0	0.00	19.15	6.7	20,684	0.03%
2020/05/11	17	19.34	25	19.44	19.35	-8	20,613	-0.04%
2020/05/08	0	0.00	150	19.15	19.05	-150	20,489	-0.73%	大賣/鉅額交易
2020/05/07	8	18.96	5	19.04	18.95	3	20,559	0.01%
2020/05/06	17	18.96	10	19.00	18.95	7	20,609	0.03%
2020/05/05	6	19.13	2	19.05	19.05	4	20,639	0.02%
2020/05/04	7.6	18.93	0.5	19.30	19.00	7.1	20,717	0.03%
2020/04/30	20	19.48	32	19.44	19.45	-12	20,655	-0.06%
2020/04/29	11	19.10	23	19.12	19.20	-12	20,648	-0.06%
2020/04/28	161	18.80	19	18.84	18.90	142	20,607	0.69%	大買/鉅額交易
2020/04/27	11	18.30	0	0.00	18.35	11	21,054	0.05%
2020/04/24	4	18.15	0	0.00	18.05	4	21,010	0.02%
2020/04/23	0	0.00	5	18.20	18.05	-5	20,911	-0.02%
2020/04/22	1.5	18.10	0	0.00	18.05	1.5	20,838	0.01%
2020/04/21	69.2	18.07	3.4	18.16	18.05	65.8	20,752	0.32%
2020/04/20	7	18.61	6	18.56	18.55	1	20,477	0.00%
2020/04/17	3.7	18.93	5	19.00	18.65	-1.3	20,474	-0.01%
2020/04/16	0.4	18.80	65	18.61	18.60	-64.6	20,299	-0.32%
2020/04/15	14.3	18.91	36.5	18.77	18.90	-22.2	20,134	-0.11%
2020/04/14	1	18.50	10	18.47	18.50	-9	19,874	-0.05%
2020/04/13	65	18.11	19	18.14	18.15	46	19,681	0.23%
2020/04/10	25.5	18.38	29	18.55	18.70	-3.5	19,420	-0.02%
2020/04/09	25	18.26	46	18.30	18.35	-21	19,230	-0.11%
2020/04/08	1	18.05	150	18.12	18.30	-149	19,084	-0.78%	大賣/鉅額交易
2020/04/07	18	18.10	5.1	18.25	18.10	12.9	18,940	0.07%
2020/04/06	105	17.89	0	0.00	17.95	105	18,833	0.56%	大買/鉅額交易
2020/04/01	73.7	17.81	12	17.97	17.80	61.7	18,499	0.33%
2020/03/31	12	18.03	16	18.13	18.05	-4	18,287	-0.02%
2020/03/30	2	17.80	38	17.78	18.05	-36	18,042	-0.20%
2020/03/27	6	18.25	62	18.10	18.10	-56	17,787	-0.31%
2020/03/26	14	17.71	25.6	18.00	18.00	-11.6	17,500	-0.07%
2020/03/25	79	17.96	43.2	17.77	17.95	35.8	17,513	0.20%
2020/03/24	23.8	17.63	24	17.65	17.50	-0.2	16,969	0.00%
2020/03/23	22	16.97	87	16.99	17.00	-65	16,761	-0.39%
2020/03/20	65	17.24	34	17.47	17.65	31	16,517	0.19%
2020/03/19	132.1	16.60	25	16.24	16.15	107.1	15,734	0.68%	大買/鉅額交易
2020/03/18	23.2	17.50	2	17.50	17.50	21.2	14,982	0.14%
2020/03/17	25.2	17.96	15	17.87	17.85	10.2	14,459	0.07%
2020/03/16	51.2	19.01	64	19.03	18.75	-12.9	13,625	-0.09%
2020/03/13	57	18.80	24	19.05	19.55	33	13,086	0.25%
2020/03/12	140	20.27	813	20.10	20.00	-673	12,287	-5.48%	大買/大賣/鉅額交易
2020/03/11	9	20.85	0	0.00	20.75	9	11,610	0.08%
2020/03/10	93.3	20.67	3	20.62	20.90	90.3	11,333	0.80%
2020/03/09	22	21.07	18	21.18	21.05	4	10,878	0.04%
2020/03/06	7	21.45	5	21.45	21.40	2	10,379	0.02%
2020/03/05	8	21.64	0	0.00	21.65	8	10,227	0.08%
2020/03/04	8	21.44	0	0.00	21.50	8	10,210	0.08%
2020/03/03	15.1	21.45	1	21.50	21.45	14.1	10,137	0.14%
2020/03/02	42	21.27	0	0.00	21.25	42	10,019	0.42%
2020/02/27	28.4	21.55	0	0.00	21.55	28.4	10,055	0.28%
2020/02/26	10	21.58	4	21.59	21.55	6	9,910	0.06%
2020/02/25	24	21.59	15.1	21.63	21.65	8.9	9,729	0.09%
2020/02/24	44.5	21.73	26	21.75	21.70	18.5	9,605	0.19%
2020/02/21	18	21.96	2	21.97	21.90	16	9,320	0.17%
2020/02/20	17	22.23	0.2	22.20	22.10	16.8	9,135	0.18%
2020/02/19	0.1	22.15	7.3	22.03	22.15	-7.2	8,980	-0.08%
2020/02/18	10	21.85	2.1	21.90	21.90	7.9	8,824	0.09%
2020/02/17	2	21.80	1	21.80	21.85	1	8,926	0.01%
2020/02/14	2	21.75	0	0.00	21.85	2	8,987	0.02%
2020/02/13	1	21.80	0	0.00	21.85	1	8,991	0.01%
2020/02/12	15	21.80	11	21.80	21.80	4	9,133	0.04%
2020/02/11	0	0.00	10	21.80	21.75	-10	9,100	-0.11%
2020/02/10	1	21.70	0	0.00	21.75	1	9,110	0.01%
2020/02/07	0	0.00	48	21.84	21.80	-48	9,049	-0.53%
2020/02/06	2	21.95	4	21.95	21.90	-2	9,067	-0.02%
2020/02/05	1	21.70	112	21.67	21.75	-111	9,015	-1.23%	大賣/鉅額交易
2020/02/04	15	21.57	10	21.55	21.60	5	8,980	0.06%
2020/02/03	12	21.15	2	21.25	21.40	10	9,020	0.11%
2020/01/31	10	21.66	0	0.00	21.65	10	8,818	0.11%
2020/01/30	26.2	21.70	52.2	21.77	21.50	-26	8,640	-0.30%
2020/01/20	5	22.50	4	22.45	22.45	1	7,973	0.01%
2020/01/17	1	22.25	173.9	22.21	22.30	-172.9	7,876	-2.20%	大賣/鉅額交易
2020/01/16	0	0.00	1	22.20	22.20	-1	7,915	-0.01%
2020/01/15	0	0.00	3	22.23	22.25	-3	7,924	-0.04%
2020/01/14	0	0.00	30.3	22.25	22.30	-30.3	7,920	-0.38%
2020/01/13	11.1	22.14	0	0.00	22.20	11.1	7,889	0.14%
2020/01/10	5	21.95	30	22.00	22.00	-25	7,800	-0.32%
2020/01/08	9	21.83	10	21.90	21.80	-1	7,815	-0.01%
2020/01/07	1	21.90	1	21.90	22.00	0	7,773	0.00%
2020/01/06	5	21.91	0	0.00	21.90	5	7,792	0.06%
2020/01/03	0.1	22.05	0	0.00	22.05	0.1	7,834	0.00%
2020/01/02	6	21.92	0	0.00	22.00	6	7,861	0.08%
2019/12/31	6	22.04	0	0.00	22.00	6	7,849	0.08%
2019/12/30	0	0.00	1	22.10	22.10	-1	7,829	-0.01%
2019/12/27	0	0.00	10	22.10	22.10	-10	7,820	-0.13%
2019/12/25	2	21.90	0	0.00	21.95	2	8,036	0.02%
2019/12/23	2	21.98	2	22.00	22.05	0	8,179	0.00%
2019/12/20	46	22.19	0	0.00	21.85	46	8,199	0.56%
2019/12/19	22	22.15	7.4	22.10	22.20	14.6	7,982	0.18%
2019/12/18	0	0.00	44	22.03	22.20	-44	7,992	-0.55%
2019/12/16	0	0.00	97.7	21.80	21.80	-97.7	8,078	-1.21%
2019/12/13	0	0.00	0.1	21.85	21.85	-0.1	8,162	0.00%
2019/12/12	0	0.00	3	21.80	21.75	-3	8,200	-0.04%
2019/12/11	55	21.65	50	21.70	21.75	5	8,213	0.06%
2019/12/10	1	21.65	26	21.70	21.65	-25	8,385	-0.30%
2019/12/09	3	21.63	9.6	21.72	21.75	-6.6	8,565	-0.08%
2019/12/06	4	21.65	0	0.00	21.60	4	8,696	0.05%
2019/12/05	1	21.70	0	0.00	21.70	1	8,719	0.01%
2019/12/03	6	21.69	0	0.00	21.75	6	8,850	0.07%
2019/12/02	10	21.70	35	21.65	21.70	-25	8,940	-0.28%
2019/11/29	9	21.79	22	21.83	21.70	-13	8,940	-0.15%
2019/11/28	3	21.85	0	0.00	21.90	3	8,922	0.03%
2019/11/27	0	0.00	22.6	21.80	21.95	-22.6	9,056	-0.25%
2019/11/26	2	21.75	0	0.00	21.75	2	9,130	0.02%
2019/11/25	1	21.85	2	21.90	21.90	-1	8,720	-0.01%
2019/11/22	1	21.75	0	0.00	21.75	1	8,910	0.01%
2019/11/21	1	21.70	0	0.00	21.70	1	9,034	0.01%
2019/11/20	1	21.90	0	21.95	21.90	1	8,972	0.01%
2019/11/19	0	0.00	1	21.85	21.90	-1	9,012	-0.01%
2019/11/18	1	21.80	0	0.00	21.90	1	9,096	0.01%
2019/11/15	0	0.00	1	21.85	21.80	-1	9,174	-0.01%
2019/11/14	25	21.64	128	21.65	21.60	-103	9,331	-1.10%	大賣/鉅額交易
2019/11/12	6	21.94	0	0.00	22.00	6	10,102	0.06%
2019/11/11	138	21.90	0.5	22.00	22.00	137.5	10,672	1.29%	大買/鉅額交易
2019/11/08	3	22.25	6.3	22.25	22.30	-3.3	10,799	-0.03%
2019/11/07	14	22.35	0.1	22.35	22.35	13.9	11,049	0.13%
2019/11/06	0	0.00	5.9	22.39	22.40	-5.9	11,094	-0.05%
2019/11/05	3	22.10	6.6	22.15	22.30	-3.6	11,250	-0.03%
2019/11/04	1	22.20	20	22.10	22.20	-19	11,384	-0.17%
2019/11/01	1	22.00	7	21.96	22.05	-6	11,523	-0.05%
2019/10/31	3	21.90	1.3	21.94	21.90	1.7	11,689	0.01%
2019/10/30	2.8	21.71	26.7	21.68	21.80	-23.9	11,664	-0.20%
2019/10/29	1	21.60	2.1	21.58	21.60	-1.1	11,879	-0.01%
2019/10/28	2	21.50	2.9	21.52	21.55	-0.9	12,030	-0.01%
2019/10/25	0	0.00	1	21.40	21.50	-1	12,094	-0.01%
2019/10/24	0.1	21.45	20.9	21.37	21.45	-20.8	12,163	-0.17%
2019/10/23	3	21.27	1	21.30	21.30	2	12,290	0.02%
2019/10/22	23	21.34	1	21.35	21.35	22	12,355	0.18%
2019/10/21	0	0.00	1	21.30	21.30	-1	12,387	-0.01%
2019/10/18	5	21.25	24.2	21.20	21.20	-19.2	12,427	-0.15%
2019/10/17	2	21.23	1	21.15	21.30	1	12,495	0.01%
2019/10/16	1	21.20	0	0.00	21.25	1	12,497	0.01%
2019/10/15	5.3	21.16	0.3	21.25	21.20	5	12,529	0.04%
2019/10/14	0	0.00	42	21.20	21.20	-42	12,570	-0.33%
2019/10/09	5	21.00	0	0.00	21.10	5	12,596	0.04%
2019/10/08	14	21.09	55	21.12	21.20	-41	12,633	-0.32%
2019/10/07	8	21.06	0	0.00	21.10	8	12,751	0.06%
2019/10/04	5	21.06	1.1	21.10	21.10	3.9	12,932	0.03%
2019/10/03	1	21.10	0	0.00	21.05	1	12,971	0.01%
2019/10/02	13	21.27	4	21.28	21.20	9	12,951	0.07%
2019/10/01	0	0.00	1.1	21.35	21.30	-1.1	12,897	-0.01%
2019/09/27	6	21.04	1	21.05	20.95	5	12,776	0.04%
2019/09/26	10.2	21.05	0	0.00	21.15	10.2	12,765	0.08%
2019/09/23	15	21.22	0	0.00	21.25	15	12,895	0.12%
2019/09/20	5	21.15	41.1	21.13	21.25	-36.1	12,970	-0.28%
2019/09/19	12.4	21.16	1	21.15	21.20	11.4	12,766	0.09%
2019/09/18	16.2	21.25	2	21.15	21.20	14.2	12,728	0.11%
2019/09/17	1	21.00	1	21.05	21.10	0	12,648	0.00%
2019/09/16	2	20.90	22.5	20.90	20.95	-20.5	12,747	-0.16%
2019/09/12	6.5	20.95	11.1	21.00	20.95	-4.5	12,772	-0.04%
2019/09/11	4	20.80	8	20.88	20.95	-4	12,872	-0.03%
2019/09/10	11	20.65	84	20.68	20.85	-73	12,801	-0.57%
2019/09/09	19	20.41	0.4	20.55	20.50	18.6	12,754	0.15%
2019/09/06	20	20.35	1	20.30	20.30	19	12,782	0.15%
2019/09/05	2	20.10	8	20.12	20.15	-6	12,841	-0.05%
2019/09/04	1	19.95	0.1	20.05	20.00	0.9	13,162	0.01%
2019/09/03	7	19.95	1	20.00	19.90	6	13,435	0.04%
2019/09/02	2	19.93	9.4	19.96	20.00	-7.4	13,540	-0.05%
2019/08/30	2	19.80	1	19.95	19.95	1	13,619	0.01%
2019/08/29	2	19.65	5	19.67	19.70	-3	13,587	-0.02%
2019/08/28	2	19.70	5	19.65	19.65	-3	13,623	-0.02%
2019/08/27	1.2	19.64	3	19.75	19.75	-1.8	13,695	-0.01%
2019/08/26	10	19.68	0	0.00	19.65	10	13,660	0.07%
2019/08/23	6	19.89	0	0.00	19.90	6	13,694	0.04%
2019/08/22	10	19.85	3	19.90	19.90	7	13,762	0.05%
2019/08/21	3	19.83	1	19.90	19.85	2	14,122	0.01%
2019/08/19	86	19.89	25	19.88	19.95	61	14,005	0.44%
2019/08/16	46	19.61	7	19.62	19.85	39	13,875	0.28%
2019/08/15	103.1	19.64	1	19.70	19.65	102.1	13,621	0.75%	大買/鉅額交易
2019/08/14	2	21.45	134.2	21.46	21.50	-132.2	13,136	-1.01%	大賣/鉅額交易
2019/08/13	76	21.24	4	21.30	21.20	72	12,625	0.57%
2019/08/12	2	21.40	32	21.35	21.40	-30	12,379	-0.24%
2019/08/08	17	21.26	2	21.30	21.35	15	12,229	0.12%
2019/08/07	9	21.22	0	0.00	21.25	9	12,227	0.07%
2019/08/06	5.3	20.99	1	21.05	21.20	4.3	12,198	0.03%
2019/08/05	11	21.30	5	21.35	21.30	6	12,044	0.05%
2019/08/02	274.3	21.33	12	21.36	21.35	262.3	11,943	2.20%	大買/鉅額交易
2019/08/01	9	21.74	0	0.00	21.60	9	11,832	0.08%
2019/07/31	10	21.83	0	0.00	21.95	10	11,746	0.09%
2019/07/29	220	21.70	0	0.00	21.70	220	11,429	1.92%	大買/鉅額交易
2019/07/26	13	21.70	0.1	21.70	21.70	12.9	11,397	0.11%
2019/07/24	1	21.45	3	21.45	21.45	-2	11,645	-0.02%
2019/07/22	12	21.36	0	0.00	21.40	12	11,606	0.10%
2019/07/19	0	0.00	6	21.39	21.35	-6	11,637	-0.05%
2019/07/18	0	0.00	1.5	21.27	21.30	-1.5	11,666	-0.01%
2019/07/17	21	21.15	2	21.20	21.30	19	11,652	0.16%
2019/07/12	8	21.23	0	0.00	21.20	8	11,468	0.07%
2019/07/11	3	21.15	48	21.19	21.20	-45	11,363	-0.40%
2019/07/10	0	0.00	37	20.93	21.00	-37	11,190	-0.33%
2019/07/09	7	20.81	21	20.80	20.85	-14	11,054	-0.13%
2019/07/08	25	20.80	5	20.90	20.90	20	11,069	0.18%
2019/07/05	12	20.89	0	0.00	20.90	12	11,100	0.11%
2019/07/04	2	20.85	0	0.00	20.90	2	11,132	0.02%
2019/07/03	20	20.68	10	20.80	20.80	10	11,133	0.09%
2019/07/02	51	20.72	29	20.74	20.80	22	11,116	0.20%
2019/07/01	3	20.85	0	0.00	20.75	3	11,019	0.03%
2019/06/28	0	0.00	1	20.95	20.85	-1	10,919	-0.01%
2019/06/27	0	0.00	1	20.95	21.00	-1	10,963	-0.01%
2019/06/26	1	20.85	0	0.00	20.80	1	10,968	0.01%
2019/06/25	1	20.90	0	0.00	20.95	1	10,949	0.01%
2019/06/24	6	20.80	1	20.95	20.95	5	10,948	0.05%
2019/06/21	0	0.00	1	20.85	20.75	-1	10,882	-0.01%
2019/06/20	51	21.08	5	21.00	20.90	46	10,707	0.43%
2019/06/19	0	0.00	6	20.97	21.00	-6	10,603	-0.06%
2019/06/14	27	20.55	57	20.50	20.50	-30	10,293	-0.29%
2019/06/13	36	20.26	0	0.00	20.45	36	10,214	0.35%
2019/06/12	18	20.32	20	20.34	20.45	-2	10,194	-0.02%
2019/06/11	60	21.01	0	0.00	20.80	60	9,793	0.61%
2019/06/10	28	21.45	0.6	21.40	21.40	27.5	9,409	0.29%
2019/06/05	11	21.00	1	21.00	21.10	10	9,333	0.11%
2019/06/04	9	21.00	1	21.00	21.00	8	9,266	0.09%
2019/06/03	15	20.93	0	0.00	21.00	15	9,202	0.16%
2019/05/31	1	20.85	5	20.90	20.95	-4	9,113	-0.04%
2019/05/30	0	0.00	2	20.65	20.75	-2	8,921	-0.02%
2019/05/29	10	20.40	0	0.00	20.50	10	8,907	0.11%
2019/05/28	269	20.40	0	0.00	20.55	269	8,985	2.99%	大買/鉅額交易
2019/05/27	1	20.40	10	20.40	20.40	-9	8,657	-0.10%
2019/05/24	20	20.25	5	20.30	20.30	15	8,653	0.17%
2019/05/22	30	20.25	2	20.25	20.30	28	8,674	0.32%
2019/05/21	50	20.30	13	20.31	20.40	37	8,763	0.42%
2019/05/20	214	20.05	0.1	20.05	20.05	214	8,592	2.49%	大買/鉅額交易
2019/05/17	51	20.00	0	0.00	19.90	51	8,520	0.60%
2019/05/16	20.7	19.98	1	20.00	19.90	19.7	8,501	0.23%
2019/05/15	13	20.03	1	20.00	20.00	12	8,434	0.14%
2019/05/14	9	19.96	0	0.00	19.95	9	8,454	0.11%
2019/05/13	15	20.10	0	0.00	20.05	15	8,375	0.18%
2019/05/10	17	20.07	14.2	20.11	20.10	2.8	8,407	0.03%
2019/05/09	0	0.00	4.6	20.02	20.05	-4.6	8,385	-0.05%
2019/05/08	1	20.15	0	0.00	20.20	1	8,300	0.01%
2019/05/06	14	19.99	1	19.95	20.00	13	8,299	0.16%
2019/05/03	43	20.15	0	0.00	20.20	43	8,142	0.53%
2019/05/02	41.7	20.20	0	0.00	20.25	41.7	8,057	0.52%
2019/04/30	14	20.14	58.1	20.24	20.20	-44.1	7,910	-0.56%
2019/04/29	20	19.75	4	19.80	19.90	16	7,609	0.21%
2019/04/26	0	0.00	1	19.70	19.70	-1	7,604	-0.01%
2019/04/25	1	19.60	7	19.61	19.70	-6	7,579	-0.08%
2019/04/24	2.4	19.51	0	0.00	19.60	2.4	7,527	0.03%
2019/04/23	0	0.00	1	19.40	19.40	-1	7,526	-0.01%
2019/04/22	7.9	19.31	22	19.30	19.35	-14.1	7,517	-0.19%
2019/04/19	0	0.00	2.8	19.29	19.30	-2.8	7,575	-0.04%
2019/04/18	1	19.20	0	0.00	19.20	1	7,597	0.01%
2019/04/17	3	19.20	0	0.00	19.25	3	7,701	0.04%
2019/04/16	0	0.00	0	19.25	19.20	0	7,712	0.00%
2019/04/15	3	19.20	0	0.00	19.30	3	7,796	0.04%
2019/04/12	1	19.10	0	19.25	19.25	1	7,775	0.01%
2019/04/11	1	19.20	0	0.00	19.20	1	7,745	0.01%
2019/04/10	5.1	19.20	3.1	19.28	19.30	2	7,714	0.03%
2019/04/09	0.6	19.25	0	19.25	19.25	0.5	7,695	0.01%
2019/04/08	0	0.00	2	19.30	19.25	-2	7,734	-0.03%
2019/04/02	0	0.00	2.2	19.27	19.25	-2.2	7,731	-0.03%
2019/04/01	0.2	19.25	12	19.25	19.25	-11.8	7,772	-0.15%
2019/03/29	0.5	19.30	22	19.15	19.40	-21.6	7,667	-0.28%
2019/03/28	2	19.05	0	19.10	19.05	2	7,613	0.03%
2019/03/27	0	19.15	0	0.00	19.15	0	7,663	0.00%
2019/03/26	0	0.00	1	19.20	19.20	-1	7,785	-0.01%
2019/03/21	0	0.00	20.1	19.34	19.35	-20.1	7,913	-0.25%
2019/03/20	0	0.00	10	19.26	19.30	-10	7,963	-0.13%
2019/03/19	5	19.10	8	19.25	19.20	-3	7,904	-0.04%
2019/03/18	51	19.05	17	19.09	19.10	34	7,873	0.43%
2019/03/15	0.6	19.00	7	19.00	19.00	-6.4	7,920	-0.08%
2019/03/12	1.8	18.90	0	0.00	18.90	1.8	7,962	0.02%
2019/03/11	3	18.85	0	0.00	18.75	3	7,961	0.04%
2019/03/08	14	18.74	1	18.75	18.75	13	7,958	0.16%
2019/03/07	5	18.80	0	0.00	18.80	5	8,163	0.06%
2019/03/06	3	18.80	0	0.00	18.90	3	8,165	0.04%
2019/03/05	5	18.75	1	18.80	18.85	4	8,175	0.05%
2019/03/04	0	0.00	11.1	18.83	18.85	-11.1	8,200	-0.14%
2019/02/27	2	18.70	25	18.83	18.90	-23	8,112	-0.28%
2019/02/26	5	18.70	3	18.75	18.70	2	7,957	0.03%
2019/02/22	0	0.00	2	18.65	18.65	-2	7,863	-0.03%
2019/02/20	1	18.50	8	18.55	18.55	-7	7,842	-0.09%
2019/02/19	3	18.45	0	0.00	18.45	3	7,774	0.04%
2019/02/18	0	0.00	5	18.45	18.45	-5	7,771	-0.06%
2019/02/14	10	18.40	0	0.00	18.40	10	7,675	0.13%
2019/02/12	0	0.00	1	18.50	18.50	-1	7,519	-0.01%
2019/02/11	0	18.50	32.4	18.50	18.45	-32.3	7,493	-0.43%
2019/01/30	0	0.00	2	18.40	18.45	-2	7,463	-0.03%
2019/01/29	0	0.00	8	18.30	18.40	-8	7,361	-0.11%
2019/01/28	0	0.00	5	18.45	18.45	-5	7,326	-0.07%
2019/01/18	1	18.05	22	18.19	18.25	-21	7,347	-0.29%
2019/01/17	1	17.95	3	18.00	18.05	-2	7,364	-0.03%
2019/01/15	0	0.00	2	18.05	18.10	-2	7,486	-0.03%
2019/01/11	0	0.00	21	17.95	18.00	-21	7,627	-0.28%
2019/01/09	0	0.00	10	17.91	17.95	-10	7,629	-0.13%
2019/01/08	20	17.60	0	0.00	17.70	20	7,618	0.26%
2019/01/07	0	0.00	1	17.75	17.80	-1	7,729	-0.01%
2018/12/28	0	0.00	0	17.50	17.50	0	8,453	0.00%
2018/12/27	0	0.00	10	17.40	17.40	-10	8,629	-0.12%
2018/12/26	1	17.30	0.8	17.35	17.30	0.2	8,684	0.00%
2018/12/25	18	17.35	4	17.40	17.35	14	8,679	0.16%
2018/12/22	3	17.40	0	0.00	17.45	3	8,691	0.03%
2018/12/20	1.7	17.60	0	0.00	17.55	1.7	8,755	0.02%
2018/12/19	2	17.45	56	17.55	17.60	-54	8,709	-0.62%
2018/12/18	0	0.00	27.7	17.45	17.45	-27.7	8,639	-0.32%
2018/12/17	5	17.55	2	17.55	17.55	3	8,761	0.03%
2018/12/14	5	17.55	0	0.00	17.55	5	8,798	0.06%
2018/12/13	1.6	17.60	0	0.00	17.60	1.6	8,807	0.02%
2018/12/11	0.1	17.65	5	17.55	17.60	-4.9	8,802	-0.06%
2018/12/10	2.6	17.54	3	17.55	17.60	-0.4	8,851	0.00%
2018/12/07	2	17.65	1	17.65	17.70	1	8,813	0.01%
2018/12/06	6	17.62	0	0.00	17.70	6	8,826	0.07%
2018/12/05	2	17.75	0	0.00	17.75	2	8,714	0.02%
2018/12/03	9	17.72	0	0.00	17.75	9	8,694	0.10%
2018/11/30	1	17.55	0	0.00	17.55	1	8,695	0.01%
2018/11/29	1	17.60	0	0.00	17.65	1	8,555	0.01%
2018/11/27	0	0.00	2	17.60	17.65	-2	8,453	-0.02%
2018/11/26	0.4	17.70	0	0.00	17.70	0.4	8,501	0.00%
2018/11/22	1	17.60	15	17.60	17.65	-14	8,528	-0.16%
2018/11/21	1	17.60	0	0.00	17.65	1	8,561	0.01%
2018/11/20	2	17.65	0	0.00	17.70	2	8,561	0.02%
2018/11/19	0	17.85	0	0.00	17.80	0	8,565	0.00%
2018/11/16	1	17.70	0	0.00	17.80	1	8,575	0.01%
2018/11/13	3	17.50	0	0.00	17.60	3	8,848	0.03%
2018/11/12	0	0.00	1	17.70	17.70	-1	8,931	-0.01%
2018/11/08	11	17.65	0	0.00	17.70	11	9,848	0.11%
2018/11/07	0	0.00	20	17.60	17.65	-20	9,919	-0.20%
2018/11/06	0	0.00	2	17.50	17.55	-2	10,113	-0.02%
2018/11/02	5	17.35	0	0.00	17.50	5	10,551	0.05%
2018/11/01	0	0.00	1	17.35	17.40	-1	10,719	-0.01%
2018/10/31	5	17.34	10	17.40	17.45	-5	10,817	-0.05%
2018/10/30	0	0.00	2	17.30	17.35	-2	10,711	-0.02%
2018/10/29	3	17.15	0	0.00	17.15	3	10,732	0.03%
2018/10/26	3	17.20	0	0.00	17.25	3	10,803	0.03%
2018/10/25	10	17.20	12	17.13	17.25	-2	10,853	-0.02%
2018/10/24	0	0.00	16	17.24	17.30	-16	11,042	-0.14%
2018/10/23	5	17.36	0	0.00	17.30	5	11,101	0.05%
2018/10/22	2	17.45	5	17.50	17.50	-3	11,146	-0.03%
2018/10/19	0	0.00	2	17.40	17.55	-2	11,180	-0.02%
2018/10/18	2	17.45	0.5	17.55	17.50	1.5	11,035	0.01%
2018/10/17	16	17.41	0	0.00	17.50	16	11,046	0.14%
2018/10/16	3	17.47	2	17.45	17.50	1	10,974	0.01%
2018/10/15	12	17.50	2	17.50	17.45	10	10,855	0.09%
2018/10/12	2	17.45	0	0.00	17.75	2	10,710	0.02%
2018/10/11	11	17.59	1.8	17.71	17.50	9.2	10,559	0.09%
2018/10/09	2	18.10	0.2	18.15	18.10	1.8	9,993	0.02%
2018/10/08	5.6	18.05	0	0.00	18.05	5.6	9,952	0.06%
2018/10/05	3.1	18.02	157	18.10	18.00	-153.9	9,914	-1.55%	大賣/鉅額交易
2018/10/04	4	18.21	0	0.00	18.15	4	9,755	0.04%
2018/10/01	0	0.00	1.5	18.55	18.55	-1.5	9,520	-0.02%
2018/09/28	1.5	18.53	0	0.00	18.50	1.5	9,562	0.02%
2018/09/27	0	0.00	32	18.45	18.50	-32	9,516	-0.34%
2018/09/26	1.6	18.45	0	0.00	18.45	1.6	9,434	0.02%
2018/09/21	1.3	18.45	18	18.42	18.50	-16.7	9,403	-0.18%
2018/09/20	31	18.20	202	18.25	18.30	-171	9,211	-1.86%	大賣/鉅額交易
2018/09/18	1	18.00	253.4	18.00	18.05	-252.4	9,231	-2.73%	大賣/鉅額交易
2018/09/17	3.1	17.97	0	0.00	17.95	3.1	9,237	0.03%
2018/09/14	0	0.00	11.1	18.02	18.00	-11.1	9,266	-0.12%
2018/09/13	0.9	18.00	1	17.95	18.00	-0.1	9,298	0.00%
2018/09/12	1	17.90	2	17.80	17.95	-1	9,314	-0.01%
2018/09/11	20	17.75	0	0.00	17.85	20	9,380	0.21%
2018/09/10	0	0.00	40	17.75	17.85	-40	9,572	-0.42%
2018/09/07	1	17.70	1	17.80	17.85	0	9,789	0.00%
2018/09/06	0	0.00	4	17.76	17.75	-4	9,844	-0.04%
2018/09/04	0	0.00	5	17.90	18.00	-5	9,801	-0.05%
2018/09/03	0	0.00	3	17.93	17.95	-3	9,912	-0.03%
2018/08/31	5	17.95	5	18.00	18.00	0	9,980	0.00%
2018/08/30	1	17.90	0	0.00	17.95	1	10,074	0.01%
2018/08/29	1	18.00	5	17.95	18.00	-4	10,095	-0.04%
2018/08/28	1	18.00	1	17.85	17.90	0	10,117	0.00%
2018/08/27	1	17.80	0	17.90	17.80	1	10,144	0.01%
2018/08/24	2	17.90	39	17.90	17.85	-37	10,181	-0.36%
2018/08/23	1	17.95	5	17.94	17.95	-4	10,610	-0.04%
2018/08/22	3.3	17.99	6	17.96	18.00	-2.7	10,759	-0.03%
2018/08/21	16	17.88	18	17.87	17.90	-2	10,681	-0.02%
2018/08/20	0	0.00	5	17.77	17.75	-5	10,650	-0.05%
2018/08/16	43	17.44	71	17.39	17.45	-28	10,537	-0.27%
2018/08/15	20	18.56	4	18.65	18.65	16	10,139	0.16%
2018/08/14	410	18.65	16	18.60	18.70	394	9,689	4.07%	大買/鉅額交易
2018/08/13	79	18.66	18	18.71	18.55	61	9,543	0.64%
2018/08/10	22	18.60	25	18.71	18.75	-3	9,299	-0.03%
2018/08/09	0	0.00	16	18.49	18.50	-16	9,002	-0.18%
2018/08/08	752.8	18.37	742.8	18.37	18.40	10	8,856	0.11%	大買/大賣/
2018/08/07	5	18.25	0	0.00	18.25	5	8,738	0.06%
2018/08/06	1	18.30	0	0.00	18.25	1	8,609	0.01%
2018/08/03	3	18.23	0	0.00	18.25	3	8,547	0.04%
2018/08/02	10	18.25	1	18.25	18.25	9	8,494	0.11%
2018/08/01	0	0.00	6	18.30	18.35	-6	8,438	-0.07%
2018/07/31	18	18.13	33.3	18.22	18.35	-15.3	8,385	-0.18%
2018/07/30	6	18.05	7	18.07	18.10	-1	8,112	-0.01%
2018/07/27	0	0.00	3	18.00	18.00	-3	7,968	-0.04%
2018/07/26	24	17.93	0	0.00	18.00	24	7,897	0.30%
2018/07/25	21	17.90	0	0.00	17.90	21	7,903	0.27%
2018/07/24	13	17.95	0	0.00	17.95	13	7,899	0.16%
2018/07/23	0	0.00	7	17.95	17.95	-7	7,938	-0.09%
2018/07/20	0	0.00	6	17.88	17.90	-6	7,961	-0.08%
2018/07/18	14	17.75	1	17.80	17.80	13	8,029	0.16%
2018/07/16	38	17.71	0	0.00	17.70	38	8,056	0.47%
2018/07/13	0	0.00	3	17.80	17.80	-3	8,103	-0.04%
2018/07/12	0	0.00	3	17.75	17.75	-3	8,122	-0.04%
2018/07/11	1	17.60	0	0.00	17.60	1	8,165	0.01%
2018/07/10	0	0.00	6	17.70	17.70	-6	8,159	-0.07%
2018/07/09	5	17.65	3.3	17.65	17.60	1.7	8,174	0.02%
2018/07/06	6	17.54	1	17.55	17.55	5	8,193	0.06%
2018/07/05	0	0.00	0.6	17.60	17.60	-0.6	8,171	-0.01%
2018/07/04	0	0.00	3	17.65	17.60	-3	8,233	-0.04%
2018/07/03	30	17.51	0	0.00	17.50	30	8,303	0.36%
2018/07/02	1	17.65	0	0.00	17.60	1	8,247	0.01%
2018/06/29	0.6	17.75	3	17.70	17.75	-2.4	8,203	-0.03%
2018/06/28	5	17.50	0	0.00	17.50	5	8,117	0.06%
2018/06/27	3	17.50	0	0.00	17.50	3	8,061	0.04%
2018/06/26	21	17.56	3	17.55	17.55	18	7,998	0.23%
2018/06/25	9	17.63	0	0.00	17.60	9	7,908	0.11%
2018/06/22	57	17.55	1	17.55	17.55	56	7,893	0.71%
2018/06/21	7	17.63	0	0.00	17.60	7	7,786	0.09%
2018/06/20	8	17.66	4	17.73	17.65	4	7,829	0.05%
2018/06/19	38	17.66	0	0.00	17.60	38	7,755	0.49%
2018/06/15	3	17.75	0	0.00	17.85	3	7,568	0.04%
2018/06/14	11	17.90	10	17.90	17.80	1	7,344	0.01%
2018/06/13	5	17.95	0	0.00	18.05	5	7,274	0.07%
2018/06/12	1	17.95	0	0.00	18.05	1	7,514	0.01%
2018/06/11	1	18.05	23	18.05	18.05	-22	7,448	-0.30%
2018/06/07	0	0.00	17.7	18.00	18.10	-17.7	7,460	-0.24%
2018/06/06	5	17.90	2	18.00	17.95	3	7,347	0.04%
2018/06/05	16	17.85	19	17.89	17.95	-3	7,344	-0.04%
2018/06/04	15	17.75	0	0.00	17.80	15	7,283	0.21%
2018/06/01	0	17.80	0	0.00	17.80	0	7,288	0.00%
2018/05/31	28	17.68	1.7	17.78	17.90	26.3	7,237	0.36%
2018/05/30	6	17.66	0.1	17.80	17.65	5.9	6,865	0.09%
2018/05/25	44	17.75	0	0.00	17.75	44	6,837	0.64%
2018/05/24	7	17.75	0	0.00	17.75	7	6,835	0.10%
2018/05/23	14	17.80	0	0.00	17.75	14	6,889	0.20%
2018/05/22	6	17.85	0	0.00	17.80	6	6,857	0.09%
2018/05/21	7	17.85	18	17.89	17.90	-11	6,942	-0.16%
2018/05/18	12	17.85	1	17.90	17.80	11	7,018	0.16%
2018/05/17	0.1	17.90	0	0.00	17.90	0.1	7,132	0.00%
2018/05/16	2	17.90	0	0.00	17.90	2	7,183	0.03%
2018/05/15	1	17.90	0	0.00	18.00	1	7,410	0.01%
2018/05/14	0	0.00	9	17.85	17.90	-9	7,812	-0.12%
2018/05/07	12	17.76	0	0.00	17.75	12	8,590	0.14%
2018/05/04	8	17.85	2	17.80	17.80	6	8,630	0.07%
2018/05/03	11	17.95	0	0.00	17.90	11	8,633	0.13%
2018/05/02	2	17.95	3.2	17.97	18.00	-1.2	8,694	-0.01%
2018/04/30	0	0.00	0.1	17.95	17.95	-0.1	8,689	0.00%
2018/04/27	0	0.00	5	17.85	17.85	-5	8,665	-0.06%
2018/04/24	0	0.00	4	17.80	17.75	-4	8,746	-0.05%
2018/04/19	0.3	17.85	1	17.80	17.85	-0.7	8,890	-0.01%
2018/04/18	0	0.00	1	17.75	17.75	-1	8,876	-0.01%
2018/04/17	1	17.65	8	17.60	17.75	-7	8,923	-0.08%
2018/04/16	0	0.00	4	17.75	17.75	-4	8,924	-0.04%
2018/04/13	21	17.82	3	17.85	17.80	18	9,015	0.20%
2018/04/12	0	17.80	2	17.70	17.80	-2	9,163	-0.02%
2018/04/11	0	0.00	6	17.78	17.75	-6	9,331	-0.06%
2018/04/10	1	17.65	12	17.72	17.80	-11	9,366	-0.12%
2018/04/09	2	17.55	25	17.61	17.65	-23	9,334	-0.25%
2018/04/03	0	0.00	24	17.50	17.50	-24	9,303	-0.26%
2018/03/31	1	17.60	19	17.60	17.60	-18	9,408	-0.19%
2018/03/29	1	17.50	0.2	17.55	17.50	0.8	9,405	0.01%
2018/03/28	0	0.00	5.6	17.55	17.55	-5.6	9,340	-0.06%
2018/03/27	0	0.00	0.2	17.60	17.60	-0.2	9,378	0.00%
2018/03/26	2	17.45	102	17.40	17.45	-100	9,332	-1.07%	大賣/
2018/03/23	1	17.45	3	17.48	17.45	-2	9,329	-0.02%
2018/03/22	0	0.00	3.7	17.60	17.60	-3.7	9,279	-0.04%
2018/03/20	22	17.50	1	17.60	17.55	21	9,377	0.22%
2018/03/19	0	0.00	34	17.60	17.60	-34	9,332	-0.36%
2018/03/16	0	0.00	0.4	17.60	17.60	-0.4	9,311	0.00%
2018/03/15	1.6	17.45	0	0.00	17.40	1.6	9,048	0.02%
2018/03/14	0	0.00	3	17.45	17.45	-3	9,037	-0.03%
2018/03/13	13.1	17.40	7	17.40	17.45	6.1	9,082	0.07%
2018/03/12	2	17.30	18	17.34	17.35	-16	8,968	-0.18%
2018/03/09	20	17.20	0	0.00	17.25	20	8,979	0.22%
2018/03/08	2	17.15	10	17.20	17.15	-8	9,006	-0.09%
2018/03/07	1	17.10	15.2	17.10	17.10	-14.2	9,156	-0.15%
2018/03/06	1.6	17.09	1	17.10	17.10	0.6	9,200	0.01%
2018/03/05	2	17.00	0	0.00	16.95	2	9,444	0.02%
2018/03/02	1	17.00	1	17.00	17.00	0	9,392	0.00%
2018/03/01	2	17.10	0	0.00	17.10	2	9,351	0.02%
2018/02/26	1	17.15	3	17.10	17.15	-2	9,153	-0.02%
2018/02/23	2.5	17.02	200	17.00	17.05	-197.5	9,122	-2.17%	大賣/鉅額交易
2018/02/22	2	16.88	6	16.91	16.95	-4	9,212	-0.04%
2018/02/21	1	16.95	0	0.00	16.95	1	9,319	0.01%
2018/02/12	1	16.70	22.8	16.75	16.75	-21.8	9,226	-0.24%
2018/02/09	0	0.00	10	16.60	16.65	-10	9,147	-0.11%
2018/02/08	5	16.84	0	0.00	16.80	5	9,019	0.06%
2018/02/07	3.5	16.87	0	0.00	16.90	3.5	8,990	0.04%
2018/02/06	16	16.67	1	16.85	16.60	15	8,789	0.17%
2018/02/05	9	17.11	0	0.00	17.10	9	8,392	0.11%
2018/02/02	1	17.25	5	17.40	17.40	-4	8,225	-0.05%
2018/01/29	0	0.00	1.1	17.40	17.40	-1.1	7,743	-0.01%
2018/01/25	0	0.00	4.6	17.38	17.40	-4.6	7,627	-0.06%
2018/01/24	0	0.00	0.6	17.25	17.25	-0.6	7,529	-0.01%
2018/01/23	0	0.00	2	17.30	17.40	-2	7,525	-0.03%
2018/01/22	0	0.00	0.2	17.40	17.40	-0.2	7,520	0.00%
2018/01/18	4	17.50	2	17.53	17.50	2	7,445	0.03%
2018/01/17	0	0.00	1	17.50	17.50	-1	7,373	-0.01%
2018/01/16	0	0.00	10.1	17.40	17.40	-10.1	7,316	-0.14%
2018/01/15	5	17.25	15	17.30	17.35	-10	7,314	-0.14%
2018/01/11	1.4	17.17	0	0.00	17.25	1.4	7,314	0.02%
2018/01/10	0	0.00	9.2	17.27	17.30	-9.2	7,440	-0.12%
2018/01/09	2	17.25	0	0.00	17.30	2	7,418	0.03%
2018/01/08	0	0.00	42.3	17.30	17.30	-42.3	7,430	-0.57%
2018/01/05	1	17.05	6	17.02	17.15	-5	7,285	-0.07%
2018/01/04	0	0.00	20	16.90	16.95	-20	7,233	-0.28%
2018/01/03	0	0.00	20.5	16.84	16.90	-20.5	7,272	-0.28%
2018/01/02	12	16.84	0	0.00	16.85	12	7,223	0.17%