華南金 (2880)-元大-草屯券商分點個股進出

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
26.10
漲跌
▼0.10
漲幅
-0.38%
成交量
21,614張
產業
上市金融類股
1542人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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
2024/05/14	11.5	25.99	26	26.03	26.10	-14.5	16,817	-0.09%
2024/05/13	9.3	26.08	5	26.10	26.20	4.3	16,584	0.03%
2024/05/10	3.1	25.29	89.5	25.97	26.25	-86.4	16,251	-0.53%
2024/05/09	16.1	25.22	0	25.15	25.15	16.1	15,318	0.10%
2024/05/08	32.2	25.36	54.3	25.42	25.55	-22.1	15,029	-0.15%
2024/05/07	163.1	25.47	49	25.57	25.55	114.1	14,703	0.78%	大買/鉅額交易
2024/05/06	5.7	25.14	235	25.28	25.45	-229.3	14,087	-1.63%	大賣/鉅額交易
2024/05/03	11.1	24.22	51.2	24.28	24.25	-40.1	12,973	-0.31%
2024/05/02	4	23.95	36.7	24.15	24.20	-32.7	12,645	-0.26%
2024/04/30	83	23.88	35.1	23.85	23.65	47.9	12,038	0.40%
2024/04/29	0	23.23	23.2	23.31	23.40	-23.2	11,047	-0.21%
2024/04/26	2.3	22.63	1	22.60	22.55	1.3	10,608	0.01%
2024/04/24	3	22.90	2	22.90	22.85	1	10,530	0.01%
2024/04/23	130	22.81	26	22.85	22.95	104	10,765	0.97%	大買/鉅額交易
2024/04/22	0	0.00	27	22.65	22.75	-27	10,871	-0.25%
2024/04/19	62.1	22.29	21.9	22.22	22.20	40.2	10,767	0.37%
2024/04/18	4	22.45	12	22.62	22.65	-8	10,495	-0.08%
2024/04/17	66	22.36	0.7	22.43	22.45	65.3	10,422	0.63%
2024/04/16	22.3	22.49	30	22.55	22.40	-7.7	10,148	-0.08%
2024/04/15	4	22.90	0	0.00	22.95	4	9,885	0.04%
2024/04/12	6	22.97	0	0.00	23.00	6	9,824	0.06%
2024/04/10	2	23.15	4	23.18	23.15	-2	9,512	-0.02%
2024/04/09	0	0.00	13.2	23.10	23.20	-13.2	9,512	-0.14%
2024/04/08	10	22.98	4	23.03	23.10	6	9,446	0.06%
2024/04/03	6	22.86	0.1	23.00	22.85	5.9	9,417	0.06%
2024/04/02	0	0.00	1	23.10	23.20	-1	9,368	-0.01%
2024/04/01	9.4	23.17	0	0.00	23.20	9.4	9,412	0.10%
2024/03/29	1.1	23.17	91	22.96	23.15	-89.9	9,418	-0.95%
2024/03/28	4	22.93	4	22.88	22.90	0	9,127	0.00%
2024/03/27	1	23.00	0	0.00	23.00	1	9,025	0.01%
2024/03/26	6.6	22.99	10.8	23.04	23.05	-4.2	9,034	-0.05%
2024/03/25	28.3	22.85	0	0.00	22.90	28.3	8,974	0.32%
2024/03/22	3	23.02	11.5	22.95	22.95	-8.5	8,953	-0.09%
2024/03/21	32.8	22.97	84.1	22.97	23.00	-51.3	8,805	-0.58%
2024/03/20	7.3	22.65	0.3	22.70	22.55	7	8,693	0.08%
2024/03/19	0.2	22.85	27	22.89	22.80	-26.8	8,611	-0.31%
2024/03/18	7.4	22.98	4	23.00	22.95	3.4	8,441	0.04%
2024/03/15	28.1	22.88	29.4	22.89	23.00	-1.3	8,256	-0.02%
2024/03/14	4.5	22.64	32.1	22.75	22.80	-27.6	7,861	-0.35%
2024/03/13	1	21.95	10.5	22.11	22.15	-9.5	7,452	-0.13%
2024/03/12	0	0.00	11	21.95	22.05	-11	7,346	-0.15%
2024/03/11	3	22.05	10.5	22.05	22.00	-7.5	7,352	-0.10%
2024/03/08	7.8	21.94	54	21.98	22.00	-46.2	7,333	-0.63%
2024/03/07	6.8	21.87	22	21.75	21.85	-15.2	7,168	-0.21%
2024/03/06	33.4	21.85	1	21.80	21.80	32.4	7,130	0.45%
2024/03/05	27	21.75	5	21.74	21.70	22	7,926	0.28%
2024/03/04	6	21.78	2	21.75	21.75	4	7,954	0.05%
2024/03/01	7.4	21.87	0	0.00	21.85	7.4	8,074	0.09%
2024/02/29	15.3	21.83	9	21.99	22.00	6.3	8,180	0.08%
2024/02/27	2	21.70	0	21.80	21.85	2	8,013	0.02%
2024/02/26	18.2	21.61	0.1	21.70	21.60	18.1	7,956	0.23%
2024/02/23	0.3	21.75	11	21.72	21.75	-10.7	7,966	-0.13%
2024/02/22	12.1	21.72	12	21.80	21.70	0.1	8,148	0.00%
2024/02/21	5	21.75	20	21.78	21.80	-15	8,156	-0.18%
2024/02/20	10.2	21.80	3.2	21.83	21.85	7	8,256	0.09%
2024/02/19	8.3	21.84	0	0.00	21.90	8.3	8,389	0.10%
2024/02/16	50.1	21.71	24	21.73	21.75	26.1	8,616	0.30%
2024/02/15	5.2	21.71	3.2	21.66	21.75	2	8,605	0.02%
2024/02/05	4	21.81	0	21.90	21.75	4	8,515	0.05%
2024/02/02	2.2	21.83	1	21.85	21.90	1.2	8,448	0.01%
2024/02/01	1	21.80	0.3	21.83	21.85	0.8	8,461	0.01%
2024/01/31	0.2	21.60	2.6	21.69	21.60	-2.4	8,431	-0.03%
2024/01/30	13	21.56	0	0.00	21.50	13	8,387	0.15%
2024/01/29	1	21.65	16	21.72	21.75	-15	8,452	-0.18%
2024/01/25	4.5	21.36	0	0.00	21.40	4.5	8,491	0.05%
2024/01/24	3	21.35	0	0.00	21.40	3	8,466	0.04%
2024/01/23	15.4	21.22	0	0.00	21.35	15.4	8,485	0.18%
2024/01/22	3	21.27	0.2	21.30	21.25	2.8	8,592	0.03%
2024/01/19	45	21.20	5	21.20	21.20	40	8,570	0.47%
2024/01/18	5.3	21.11	1	21.15	21.10	4.3	8,609	0.05%
2024/01/17	25.2	21.20	5	21.20	21.05	20.2	8,642	0.23%
2024/01/16	25.6	21.47	0	0.00	21.45	25.6	8,394	0.31%
2024/01/15	3.1	22.02	0	0.00	21.85	3.1	8,238	0.04%
2024/01/12	0.3	22.02	0	0.00	22.00	0.3	8,368	0.00%
2024/01/11	2.5	22.09	2.1	22.15	22.10	0.4	8,423	0.00%
2024/01/10	52	21.95	11.3	21.96	21.95	40.7	8,392	0.48%
2024/01/09	0	22.00	11.8	22.03	21.95	-11.8	8,369	-0.14%
2024/01/08	4.8	22.15	18.2	22.13	22.20	-13.4	8,386	-0.16%
2024/01/04	0.1	22.05	0	0.00	22.00	0.1	8,524	0.00%
2024/01/03	15.1	21.97	5.7	22.02	22.00	9.4	8,763	0.11%
2024/01/02	0	22.20	2.9	22.25	22.35	-2.9	8,734	-0.03%
2023/12/29	1	22.30	0	0.00	22.35	1	8,785	0.01%
2023/12/28	2.2	22.12	12.1	22.34	22.40	-9.9	9,047	-0.11%
2023/12/27	6	22.18	15.2	22.20	22.25	-9.2	9,000	-0.10%
2023/12/26	0	0.00	7	22.14	22.20	-7	8,957	-0.08%
2023/12/25	0.3	21.90	0.1	21.95	21.95	0.2	8,979	0.00%
2023/12/22	1	21.80	6.4	21.83	21.90	-5.4	9,044	-0.06%
2023/12/21	2.1	21.83	1.2	21.89	21.85	0.9	9,195	0.01%
2023/12/20	15	22.04	1.5	21.99	21.90	13.5	9,149	0.15%
2023/12/19	3	22.15	9.4	22.16	22.20	-6.4	9,049	-0.07%
2023/12/18	0.1	22.20	13	22.31	22.35	-12.9	9,185	-0.14%
2023/12/15	10.3	22.32	20.3	22.34	22.25	-10	9,172	-0.11%
2023/12/14	3	22.40	15.1	22.36	22.40	-12.1	9,009	-0.13%
2023/12/13	7	22.11	0	0.00	22.20	7	8,829	0.08%
2023/12/12	10	22.25	10	22.25	22.20	0	8,996	0.00%
2023/12/11	1.2	22.05	5	22.05	22.20	-3.8	9,087	-0.04%
2023/12/08	1	22.00	6	22.02	22.10	-5	9,091	-0.05%
2023/12/07	0.1	22.00	5	21.95	22.00	-4.9	9,126	-0.05%
2023/12/06	0	22.00	46	22.14	22.15	-46	9,160	-0.50%
2023/12/05	0.1	21.85	52.5	21.81	22.00	-52.4	9,092	-0.58%
2023/12/04	2	21.95	10.1	21.95	21.90	-8.1	9,084	-0.09%
2023/12/01	21.3	21.96	51	21.90	21.95	-29.7	9,145	-0.32%
2023/11/30	6	22.13	1	22.10	22.25	5	9,118	0.05%
2023/11/29	4	22.08	1	22.10	22.05	3	8,298	0.04%
2023/11/28	0.1	21.95	12.1	22.02	22.10	-12	8,178	-0.15%
2023/11/27	9	21.90	20.3	21.86	21.85	-11.3	8,488	-0.13%
2023/11/24	0.4	21.75	20	21.78	21.90	-19.6	8,357	-0.23%
2023/11/23	0	0.00	25.1	21.71	21.80	-25.1	8,388	-0.30%
2023/11/22	0	0.00	4.3	21.72	21.80	-4.3	8,363	-0.05%
2023/11/21	1	21.80	27.5	21.80	21.85	-26.5	8,432	-0.31%
2023/11/20	6	21.50	30	21.40	21.60	-24	8,468	-0.28%
2023/11/17	1.5	21.57	7	21.60	21.60	-5.5	8,529	-0.06%
2023/11/16	2.2	21.31	1	21.50	21.50	1.2	8,413	0.01%
2023/11/15	10	21.25	58.4	21.31	21.45	-48.4	8,316	-0.58%
2023/11/14	0	0.00	4.2	20.96	21.00	-4.2	8,166	-0.05%
2023/11/13	10	20.90	0.3	20.95	20.95	9.7	8,343	0.12%
2023/11/10	10.1	20.74	2.1	20.80	20.90	8	8,559	0.09%
2023/11/09	1.3	20.81	3	20.78	20.75	-1.7	8,701	-0.02%
2023/11/08	0	0.00	9	20.88	20.85	-9	8,821	-0.10%
2023/11/07	13	20.88	0.5	20.90	20.90	12.5	8,850	0.14%
2023/11/06	6.5	20.93	9	20.98	20.95	-2.5	8,959	-0.03%
2023/11/03	0	0.00	0.2	20.83	20.85	-0.2	8,904	0.00%
2023/11/02	0.1	20.60	5.3	20.55	20.60	-5.2	8,963	-0.06%
2023/11/01	0.8	20.40	3	20.37	20.40	-2.2	8,986	-0.02%
2023/10/31	58	20.38	4	20.38	20.30	54	9,086	0.59%
2023/10/30	2.5	20.32	1	20.30	20.30	1.5	9,213	0.02%
2023/10/27	37.2	20.48	7.6	20.45	20.45	29.6	9,210	0.32%
2023/10/26	4.4	20.26	2	20.25	20.25	2.4	9,321	0.03%
2023/10/25	4.7	20.43	4	20.44	20.40	0.7	9,265	0.01%
2023/10/24	14	20.42	0	0.00	20.40	14	9,230	0.15%
2023/10/23	3.1	20.50	0	0.00	20.50	3.1	9,231	0.03%
2023/10/20	27	20.48	11	20.50	20.50	16	9,209	0.17%
2023/10/19	4.2	20.79	1	20.75	20.75	3.2	9,104	0.04%
2023/10/18	14.9	20.85	1	20.85	20.80	13.9	9,079	0.15%
2023/10/17	1.1	20.90	1	20.90	20.95	0.1	9,086	0.00%
2023/10/16	1	20.95	12.1	20.97	21.00	-11.1	9,076	-0.12%
2023/10/13	5	21.00	0.4	21.05	20.95	4.6	9,080	0.05%
2023/10/12	0.3	21.15	7.2	21.13	21.20	-6.9	9,112	-0.08%
2023/10/11	1.2	20.84	274.1	20.85	21.00	-272.9	9,086	-3.00%	大賣/鉅額交易
2023/10/06	3.4	20.41	0.1	20.55	20.55	3.3	8,898	0.04%
2023/10/05	10.3	20.40	20	20.33	20.30	-9.7	8,934	-0.11%
2023/10/04	70.2	20.27	0	0.00	20.20	70.2	8,920	0.79%
2023/10/03	44.3	20.50	2	20.50	20.45	42.3	8,707	0.49%
2023/10/02	4.1	20.56	0	0.00	20.55	4.1	8,817	0.05%
2023/09/28	63.2	20.58	0	0.00	20.50	63.2	9,148	0.69%
2023/09/27	11.3	20.51	0	0.00	20.50	11.3	9,172	0.12%
2023/09/26	41.4	20.54	0.1	20.55	20.55	41.3	9,154	0.45%
2023/09/25	1.1	20.75	0	0.00	20.75	1.1	9,020	0.01%
2023/09/22	4.4	20.68	3.5	20.66	20.70	0.9	9,164	0.01%
2023/09/21	11.5	20.69	2	20.60	20.60	9.5	9,204	0.10%
2023/09/20	4.1	20.86	0	0.00	20.90	4.1	9,068	0.05%
2023/09/19	3	20.87	0	0.00	20.85	3	9,071	0.03%
2023/09/18	1.1	20.95	1	20.90	20.95	0.1	9,082	0.00%
2023/09/15	0.8	21.18	4.1	21.10	21.00	-3.3	9,141	-0.04%
2023/09/14	10.3	20.95	5.2	21.20	21.20	5.1	9,011	0.06%
2023/09/13	7.1	20.85	0.4	20.90	20.90	6.8	8,930	0.08%
2023/09/12	1.2	20.77	3.2	20.72	20.90	-2	9,069	-0.02%
2023/09/11	55.3	20.70	13.6	20.73	20.75	41.6	9,029	0.46%
2023/09/08	20.1	20.53	8.7	20.55	20.55	11.4	8,994	0.13%
2023/09/07	36.1	20.52	10	20.50	20.50	26.1	9,070	0.29%
2023/09/06	74.5	20.62	2.4	20.61	20.50	72.1	9,038	0.80%
2023/09/05	50.2	20.74	0	0.00	20.65	50.2	9,004	0.56%
2023/09/04	5	20.70	2	20.75	20.70	3	9,002	0.03%
2023/09/01	14	20.65	4.1	20.65	20.60	9.9	9,050	0.11%
2023/08/31	59	20.63	1	20.65	20.50	58	9,070	0.64%
2023/08/30	0.2	20.90	1	20.85	20.85	-0.8	8,620	-0.01%
2023/08/29	1.3	20.72	4	20.75	20.70	-2.8	8,741	-0.03%
2023/08/28	0.2	20.75	3.2	20.76	20.80	-3	8,757	-0.03%
2023/08/25	42.8	20.61	0	0.00	20.60	42.8	9,983	0.43%
2023/08/24	36.6	20.68	3	20.77	20.70	33.6	10,088	0.33%
2023/08/23	12.3	20.86	0	0.00	20.80	12.3	10,050	0.12%
2023/08/22	11.3	20.95	0	0.00	20.90	11.3	10,047	0.11%
2023/08/21	0.1	20.95	0	0.00	20.90	0.1	10,108	0.00%
2023/08/18	12.4	20.84	4.3	20.86	20.80	8.1	10,119	0.08%
2023/08/17	42.9	20.85	74.7	20.99	20.85	-31.8	10,146	-0.31%
2023/08/16	76.8	21.66	28.6	21.64	21.60	48.2	10,018	0.48%
2023/08/15	57.1	22.04	11	22.06	21.90	46.1	9,945	0.46%
2023/08/14	7.2	22.12	2	22.15	22.15	5.2	9,949	0.05%
2023/08/11	25	22.31	31.5	22.45	22.30	-6.5	10,042	-0.06%
2023/08/08	5.1	22.15	0	0.00	22.10	5.1	10,034	0.05%
2023/08/07	20	22.25	0	0.00	22.25	20	9,991	0.20%
2023/08/04	1	22.20	0	0.00	22.25	1	10,055	0.01%
2023/08/02	5	22.24	1	22.25	22.15	4	10,028	0.04%
2023/08/01	0.2	22.40	8.6	22.37	22.55	-8.4	9,979	-0.08%
2023/07/31	0	0.00	0.4	22.30	22.25	-0.4	9,921	0.00%
2023/07/28	1.2	22.26	0	0.00	22.20	1.2	9,898	0.01%
2023/07/27	0.1	22.25	1.2	22.25	22.30	-1.1	9,934	-0.01%
2023/07/26	9	22.16	0.1	22.25	22.20	8.9	10,146	0.09%
2023/07/25	0	0.00	3	21.95	22.10	-3	11,061	-0.03%
2023/07/24	1.1	21.95	2.1	21.96	21.90	-1.1	11,060	-0.01%
2023/07/21	6.1	22.14	14	22.24	22.10	-7.9	11,092	-0.07%
2023/07/19	6	22.13	0.1	22.10	22.10	5.9	11,039	0.05%
2023/07/18	0	0.00	1.1	22.15	22.15	-1.1	11,021	-0.01%
2023/07/14	3.1	21.92	0	0.00	22.05	3.1	10,992	0.03%
2023/07/13	12	21.85	0	0.00	21.85	12	10,937	0.11%
2023/07/12	3.5	21.82	0	0.00	21.85	3.5	10,975	0.03%
2023/07/11	0.2	21.80	0.2	21.84	21.80	0	10,956	0.00%
2023/07/10	18.7	21.43	1.1	21.54	21.40	17.6	10,960	0.16%
2023/07/07	16.5	21.41	11.3	21.50	21.40	5.2	10,921	0.05%
2023/07/06	46.2	21.68	0.6	21.95	21.60	45.6	10,801	0.42%
2023/07/05	1.8	22.04	3	22.00	22.00	-1.2	10,449	-0.01%
2023/07/04	3.1	22.10	9	22.05	22.05	-5.9	10,363	-0.06%
2023/07/03	4.1	22.15	1	22.15	22.10	3.1	10,402	0.03%
2023/06/30	2.6	22.14	13.3	22.16	22.20	-10.7	10,462	-0.10%
2023/06/28	2.4	22.20	0	0.00	22.15	2.4	10,277	0.02%
2023/06/27	1.1	22.20	13	22.30	22.20	-11.9	10,251	-0.12%
2023/06/26	2.1	22.28	5.2	22.29	22.25	-3.1	10,263	-0.03%
2023/06/21	0.1	22.25	86.7	22.31	22.35	-86.6	10,281	-0.84%
2023/06/20	44	22.25	0	0.00	22.25	44	10,383	0.42%
2023/06/19	8.2	22.18	5.6	22.21	22.35	2.6	10,418	0.02%
2023/06/16	5	22.24	0	0.00	22.20	5	10,438	0.05%
2023/06/15	53.2	22.30	0.2	22.40	22.40	53	10,337	0.51%
2023/06/14	2	22.35	0.2	22.45	22.45	1.8	10,473	0.02%
2023/06/13	3.2	22.33	11	22.37	22.45	-7.8	10,744	-0.07%
2023/06/12	0	0.00	0.3	22.30	22.30	-0.3	10,905	0.00%
2023/06/09	9.2	22.26	0	0.00	22.25	9.2	11,120	0.08%
2023/06/08	3.2	22.25	0	0.00	22.35	3.2	11,180	0.03%
2023/06/07	8	22.33	2	22.30	22.40	6	11,297	0.05%
2023/06/06	1	22.35	0	0.00	22.35	1	11,312	0.01%
2023/06/05	10.4	22.40	2	22.38	22.40	8.4	11,368	0.07%
2023/06/02	0	22.25	0	0.00	22.30	0	11,361	0.00%
2023/06/01	2	22.15	4.8	22.30	22.20	-2.8	11,280	-0.02%
2023/05/31	6	22.24	1	22.25	22.25	5	11,234	0.04%
2023/05/30	0.7	22.30	12	22.32	22.25	-11.3	10,021	-0.11%
2023/05/29	0.1	22.25	0.2	22.25	22.20	-0.1	10,002	0.00%
2023/05/26	4.3	22.20	13	22.27	22.25	-8.7	9,945	-0.09%
2023/05/25	28.4	22.32	0.2	22.35	22.30	28.2	9,922	0.28%
2023/05/24	5.1	22.57	3	22.57	22.55	2.1	9,900	0.02%
2023/05/23	1	22.60	1.2	22.77	22.65	-0.2	9,887	0.00%
2023/05/22	2.3	22.69	3.6	22.69	22.65	-1.4	9,796	-0.01%
2023/05/19	5	22.55	95.5	22.66	22.75	-90.4	9,738	-0.93%
2023/05/18	3.3	22.33	18	22.43	22.55	-14.7	9,576	-0.15%
2023/05/17	0.5	22.23	88.6	22.21	22.35	-88.1	9,499	-0.93%
2023/05/16	0.2	22.00	3	21.95	22.10	-2.8	9,301	-0.03%
2023/05/15	1.8	21.85	0.3	21.84	21.95	1.5	9,289	0.02%
2023/05/12	2.2	21.93	1.2	22.00	21.90	1	9,310	0.01%
2023/05/11	11.1	22.18	11	22.09	22.10	0.1	9,303	0.00%
2023/05/10	10.2	22.05	7.7	22.11	22.20	2.5	9,272	0.03%
2023/05/09	1	22.00	103.3	22.04	22.05	-102.3	9,211	-1.11%	大賣/鉅額交易
2023/05/08	5	22.00	5.9	22.01	22.00	-0.9	9,272	-0.01%
2023/05/05	0	22.02	9	21.98	22.00	-9	9,200	-0.10%
2023/05/04	7	21.91	8.7	21.99	21.95	-1.6	9,216	-0.02%
2023/05/03	19	21.86	31.6	21.88	21.85	-12.5	9,195	-0.14%
2023/05/02	28.3	21.83	23.7	21.86	21.90	4.6	9,429	0.05%
2023/04/28	155.8	21.85	298.4	21.91	21.90	-142.6	9,633	-1.48%	大買/大賣/鉅額交易
2023/04/27	20.1	22.82	0	0.00	22.80	20.1	8,832	0.23%
2023/04/26	1	22.90	18	22.88	22.95	-17	8,896	-0.19%
2023/04/25	0.1	22.95	0.2	22.90	22.80	-0.1	8,962	0.00%
2023/04/24	14	22.76	5	22.80	22.85	9	9,083	0.10%
2023/04/21	4	22.75	4	22.75	22.80	0	9,307	0.00%
2023/04/20	0.2	22.75	0	22.80	22.75	0.2	9,398	0.00%
2023/04/19	1.1	22.84	27.6	22.76	22.80	-26.5	9,707	-0.27%
2023/04/18	0.1	22.70	0	0.00	22.70	0.1	9,668	0.00%
2023/04/17	1	22.70	0.5	22.76	22.70	0.5	9,663	0.00%
2023/04/14	1.8	22.70	1.1	22.71	22.80	0.7	9,598	0.01%
2023/04/13	0	0.00	4	22.65	22.70	-4	9,682	-0.04%
2023/04/12	0	0.00	2	22.70	22.55	-2	9,657	-0.02%
2023/04/11	0	22.60	8	22.60	22.65	-8	9,705	-0.08%
2023/04/10	3.7	22.46	4	22.46	22.50	-0.3	9,680	0.00%
2023/04/07	0	0.00	2.9	22.40	22.45	-2.9	9,662	-0.03%
2023/04/06	0	0.00	4.1	22.40	22.50	-4.1	9,663	-0.04%
2023/03/31	0	0.00	1.2	22.44	22.35	-1.2	9,602	-0.01%
2023/03/30	0.2	22.22	0.6	22.30	22.20	-0.5	9,499	-0.01%
2023/03/29	1.2	22.25	1	22.30	22.30	0.2	9,525	0.00%
2023/03/28	2	22.13	0	0.00	22.15	2	9,641	0.02%
2023/03/27	4.6	22.08	4	22.11	22.10	0.6	9,761	0.01%
2023/03/24	1.9	21.91	4.2	22.15	22.10	-2.3	9,921	-0.02%
2023/03/23	24	21.83	10	21.96	22.05	14	9,859	0.14%
2023/03/22	6.2	21.94	8	21.94	22.05	-1.8	9,783	-0.02%
2023/03/21	3.2	21.67	5.3	21.80	21.75	-2.1	9,835	-0.02%
2023/03/20	46.4	21.46	8.2	21.45	21.45	38.2	9,787	0.39%
2023/03/17	20.5	21.61	2.3	21.62	21.65	18.2	9,778	0.19%
2023/03/16	123.8	21.60	2	21.53	21.55	121.8	9,654	1.26%	大買/鉅額交易
2023/03/15	58.5	22.03	10	22.13	21.95	48.5	9,537	0.51%
2023/03/14	105.6	22.20	4	22.20	22.15	101.6	9,431	1.08%	大買/鉅額交易
2023/03/13	56.2	22.36	14.3	22.46	22.50	41.9	9,221	0.45%
2023/03/10	109.5	22.65	0	0.00	22.60	109.5	9,132	1.20%	大買/鉅額交易
2023/03/09	16	22.79	3.6	22.80	22.80	12.4	9,110	0.14%
2023/03/08	3.4	22.87	1.1	23.00	22.90	2.3	9,380	0.02%
2023/03/07	1	22.85	0.8	23.02	23.05	0.2	9,353	0.00%
2023/03/06	9	22.96	5	22.95	22.90	4	9,487	0.04%
2023/03/03	0.4	22.75	27.1	22.75	22.75	-26.7	9,570	-0.28%
2023/03/02	2	22.73	51	22.70	22.75	-49	9,626	-0.51%
2023/03/01	1	22.80	12	22.85	22.85	-11	9,629	-0.11%
2023/02/24	7.4	22.90	0	0.00	22.85	7.4	9,437	0.08%
2023/02/23	1.2	23.05	23	23.02	22.95	-21.8	9,392	-0.23%
2023/02/22	1	22.70	2	22.85	22.95	-1	9,382	-0.01%
2023/02/21	18.1	22.85	0	0.00	22.85	18.1	9,365	0.19%
2023/02/20	2.2	22.95	5.1	22.96	23.00	-2.9	9,470	-0.03%
2023/02/17	4	22.88	0	0.00	22.90	4	9,558	0.04%
2023/02/16	3.1	22.87	4	22.86	22.80	-0.9	9,756	-0.01%
2023/02/15	5	22.83	27.9	22.75	22.75	-22.9	9,975	-0.23%
2023/02/14	3	22.90	5.1	23.00	23.00	-2.1	9,927	-0.02%
2023/02/13	6	22.69	2.9	22.76	22.75	3.1	9,939	0.03%
2023/02/10	1.9	22.59	3	22.68	22.70	-1.1	9,897	-0.01%
2023/02/09	12.8	22.57	0	22.60	22.55	12.7	9,857	0.13%
2023/02/08	3.3	22.62	11	22.65	22.60	-7.7	9,868	-0.08%
2023/02/07	13.4	22.68	1	22.65	22.60	12.4	9,878	0.13%
2023/02/06	17.9	22.63	1	22.65	22.60	16.9	9,844	0.17%
2023/02/03	13.5	22.83	5	22.80	22.75	8.5	9,790	0.09%
2023/02/02	13.3	22.82	3	22.80	22.80	10.3	9,861	0.10%
2023/02/01	5	22.83	0	0.00	22.90	5	9,863	0.05%
2023/01/31	13.7	22.98	20	22.97	22.75	-6.3	9,935	-0.06%
2023/01/30	17	22.90	8.4	23.39	23.40	8.7	9,757	0.09%
2023/01/17	83.1	23.07	6.2	23.07	22.95	76.9	9,472	0.81%
2023/01/16	7	23.14	8.5	23.15	23.20	-1.5	9,417	-0.02%
2023/01/13	21.2	22.93	17.1	22.81	22.80	4	9,417	0.04%
2023/01/12	28.2	23.04	16	22.95	22.85	12.2	9,548	0.13%
2023/01/11	7.6	23.26	10.3	23.30	23.20	-2.7	9,506	-0.03%
2023/01/10	3	23.35	8	23.31	23.50	-5	9,402	-0.05%
2023/01/09	6.5	23.27	116.5	23.19	23.40	-110	9,458	-1.16%	大賣/鉅額交易
2023/01/06	1.2	22.78	366	22.75	22.80	-364.8	9,312	-3.92%	大賣/鉅額交易
2023/01/05	0	0.00	1	22.75	22.65	-1	9,545	-0.01%
2023/01/04	0	0.00	5	22.60	22.65	-5	9,605	-0.05%
2023/01/03	7.1	22.24	0.3	22.30	22.70	6.8	9,796	0.07%
2022/12/30	5	22.55	5.2	22.52	22.45	-0.2	9,725	0.00%
2022/12/29	4.3	22.25	10.1	22.23	22.30	-5.8	9,801	-0.06%
2022/12/28	1	22.55	0	0.00	22.45	1	9,787	0.01%
2022/12/27	0	0.00	0.4	22.65	22.70	-0.4	9,878	0.00%
2022/12/26	0.1	22.60	0	0.00	22.60	0.1	10,009	0.00%
2022/12/23	105.4	22.50	3	22.55	22.50	102.4	10,149	1.01%	大買/鉅額交易
2022/12/22	8.9	22.68	1	22.75	22.75	7.9	10,289	0.08%
2022/12/21	0	22.70	5	22.65	22.65	-5	10,575	-0.05%
2022/12/20	8.3	22.71	6.5	22.71	22.80	1.8	10,693	0.02%
2022/12/19	2	22.48	3.5	22.85	22.85	-1.5	10,666	-0.01%
2022/12/16	0.3	22.64	13.3	22.71	22.65	-13	10,580	-0.12%
2022/12/15	6.1	22.70	34	22.69	22.70	-27.9	10,575	-0.26%
2022/12/14	0.5	22.60	7	22.63	22.70	-6.6	10,663	-0.06%
2022/12/13	200.7	22.35	0	0.00	22.35	200.7	10,604	1.89%	大買/鉅額交易
2022/12/12	0	0.00	0.8	22.60	22.70	-0.8	10,535	-0.01%
2022/12/09	1.1	22.60	0	0.00	22.65	1.1	10,887	0.01%
2022/12/07	0.3	22.50	151.1	22.54	22.60	-150.8	10,969	-1.37%	大賣/鉅額交易
2022/12/06	109.3	22.06	0	0.00	22.05	109.3	10,870	1.01%	大買/鉅額交易
2022/12/05	7	22.30	0	0.00	22.25	7	10,831	0.07%
2022/12/02	4	22.50	0.5	22.52	22.40	3.5	10,830	0.03%
2022/12/01	2.5	22.57	4	22.85	22.80	-1.5	10,914	-0.01%
2022/11/30	0.6	22.45	128.3	22.61	22.70	-127.7	10,886	-1.17%	大賣/鉅額交易
2022/11/29	5	22.00	7	22.35	22.35	-2	10,564	-0.02%
2022/11/28	124.3	21.96	37	22.07	22.05	87.3	10,557	0.83%	大買/
2022/11/25	3	22.15	0.2	22.25	22.25	2.8	10,528	0.03%
2022/11/24	15	22.15	333.3	22.30	22.35	-318.3	10,496	-3.03%	大賣/鉅額交易
2022/11/23	1	22.00	28	22.10	22.00	-27	10,513	-0.26%
2022/11/22	2	21.83	1.5	21.93	21.95	0.5	10,544	0.00%
2022/11/21	0.3	21.66	6	21.62	21.80	-5.7	10,534	-0.05%
2022/11/18	160.8	21.65	65.3	21.70	21.70	95.6	10,464	0.91%	大買/
2022/11/17	128.5	21.82	1.2	21.93	21.95	127.3	10,427	1.22%	大買/鉅額交易
2022/11/16	87.2	22.08	3.1	22.23	22.05	84	10,485	0.80%
2022/11/15	12.2	21.97	58.9	22.37	22.35	-46.7	10,420	-0.45%
2022/11/14	28	22.19	0.2	22.27	22.25	27.8	10,356	0.27%
2022/11/11	0	0.00	89.2	22.14	22.25	-89.2	10,158	-0.88%
2022/11/10	72	21.74	1	21.60	21.60	71	10,015	0.71%
2022/11/09	4	21.80	9.2	21.75	21.85	-5.2	10,054	-0.05%
2022/11/08	7.1	21.51	5	21.57	21.60	2.1	10,101	0.02%
2022/11/07	28.3	21.31	148	21.34	21.40	-119.8	10,256	-1.17%	大賣/鉅額交易
2022/11/04	1	20.70	1	20.95	21.30	0	10,652	0.00%
2022/11/03	51.6	20.87	0	0.00	20.85	51.6	11,339	0.46%
2022/11/02	79.1	21.21	0	0.00	21.10	79.1	11,642	0.68%
2022/11/01	4.1	21.25	66.2	21.30	21.40	-62.1	11,798	-0.53%
2022/10/31	90.3	21.15	42	21.30	21.05	48.3	11,907	0.41%
2022/10/28	0.2	21.15	1.2	21.10	21.05	-1	11,889	-0.01%
2022/10/27	87.2	21.24	50	21.43	21.15	37.2	11,929	0.31%
2022/10/26	3	21.23	38.2	21.19	21.20	-35.2	11,905	-0.30%
2022/10/25	8.9	20.78	37	21.05	21.10	-28.1	11,906	-0.24%
2022/10/24	3.2	20.95	0	0.00	20.80	3.2	11,924	0.03%
2022/10/21	1.3	20.75	0.1	20.85	20.80	1.2	11,941	0.01%
2022/10/20	27.2	19.96	8.1	20.24	20.40	19.1	11,971	0.16%
2022/10/19	11.7	20.37	1	20.60	20.30	10.7	11,752	0.09%
2022/10/18	16.2	20.53	10	20.75	20.55	6.2	11,730	0.05%
2022/10/17	69.4	20.40	49.1	20.34	20.45	20.4	11,714	0.17%
2022/10/14	13	20.83	8	20.87	20.80	4.9	11,648	0.04%
2022/10/13	133	21.20	23	20.99	20.80	110	11,588	0.95%	大買/鉅額交易
2022/10/12	6.1	21.57	104	21.59	21.60	-97.9	11,377	-0.86%	大賣/
2022/10/11	76.7	21.48	30.1	21.70	21.50	46.5	11,351	0.41%
2022/10/07	8.3	22.10	4	22.15	22.00	4.3	11,329	0.04%
2022/10/06	23.4	22.19	21	22.21	22.30	2.4	11,316	0.02%
2022/10/05	13.2	22.20	3	22.18	22.10	10.2	11,381	0.09%
2022/10/04	28.1	22.08	27	22.11	22.25	1.1	11,423	0.01%
2022/10/03	1.4	22.14	0.8	22.10	22.05	0.6	11,352	0.01%
2022/09/30	43.4	22.32	66	22.47	22.25	-22.6	11,278	-0.20%
2022/09/29	18.9	22.36	5.7	22.41	22.50	13.2	11,213	0.12%
2022/09/28	91.4	22.43	3.6	22.43	22.45	87.8	11,165	0.79%
2022/09/27	18	22.42	22	22.41	22.50	-4	10,951	-0.04%
2022/09/26	24.4	22.56	6	22.55	22.55	18.4	10,916	0.17%
2022/09/23	10.9	22.83	5.3	22.87	22.80	5.6	10,906	0.05%
2022/09/22	20.4	22.67	0.3	22.95	22.80	20.1	10,989	0.18%
2022/09/21	2	23.03	20.4	23.09	23.05	-18.4	10,889	-0.17%
2022/09/20	1	23.20	13.2	23.11	23.15	-12.1	10,823	-0.11%
2022/09/19	3.4	23.20	6.2	23.28	23.10	-2.8	10,861	-0.03%
2022/09/16	3	23.17	77.3	23.26	23.40	-74.3	10,897	-0.68%
2022/09/15	4.8	22.90	0.1	23.20	23.10	4.7	10,618	0.04%
2022/09/14	28	22.92	0.5	23.07	22.90	27.5	10,586	0.26%
2022/09/13	42.2	23.24	1.3	23.23	23.20	40.9	10,705	0.38%
2022/09/12	22	23.13	95.7	23.24	23.25	-73.7	10,856	-0.68%
2022/09/08	13.9	22.87	7.3	22.89	23.00	6.6	10,992	0.06%
2022/09/07	37.3	22.85	1	22.85	22.80	36.3	11,111	0.33%
2022/09/06	1.5	23.00	0.3	23.12	23.20	1.2	11,126	0.01%
2022/09/05	6	22.77	2	22.95	22.95	4	11,106	0.04%
2022/09/02	17.1	22.81	5.1	22.80	22.75	12	11,255	0.11%
2022/09/01	12.1	22.87	6	22.85	22.85	6.1	11,220	0.05%
2022/08/31	8	23.03	3.3	23.16	23.25	4.7	11,099	0.04%
2022/08/30	33	23.00	0.2	22.98	23.00	32.8	11,025	0.30%
2022/08/29	10.1	22.89	3.2	22.91	22.95	6.9	10,973	0.06%
2022/08/26	0.1	23.15	1.2	23.16	23.20	-1.1	10,937	-0.01%
2022/08/25	1	23.14	145.5	23.15	23.15	-144.5	10,978	-1.32%	大賣/鉅額交易
2022/08/24	10.1	22.85	0.3	22.95	22.85	9.8	11,046	0.09%
2022/08/23	24.6	22.97	88	22.96	22.90	-63.4	11,387	-0.56%
2022/08/22	21.7	23.13	0.5	23.19	23.20	21.2	11,472	0.18%
2022/08/19	7	23.34	0.4	23.44	23.35	6.6	11,564	0.06%
2022/08/18	0.5	23.54	25	23.42	23.45	-24.5	11,625	-0.21%
2022/08/17	3.3	23.55	5.5	23.55	23.60	-2.2	11,800	-0.02%
2022/08/16	2.6	23.49	2.3	23.51	23.55	0.4	11,829	0.00%
2022/08/15	2.1	23.60	1	23.60	23.60	1.1	11,918	0.01%
2022/08/12	10.2	23.49	14	23.55	23.60	-3.8	12,000	-0.03%
2022/08/11	31	23.27	14	23.26	23.40	17	12,096	0.14%
2022/08/10	68.2	24.27	67.4	24.35	24.35	0.8	11,935	0.01%
2022/08/09	10.4	23.65	10.2	23.86	23.90	0.2	11,262	0.00%
2022/08/08	4.1	23.33	21.1	23.40	23.50	-17	11,028	-0.15%
2022/08/05	3.5	23.19	15	23.20	23.30	-11.5	11,019	-0.10%
2022/08/04	0.9	23.01	3	22.90	22.95	-2.1	11,111	-0.02%
2022/08/03	4.3	22.95	0	0.00	23.00	4.3	11,125	0.04%
2022/08/02	1.3	22.97	11.2	23.08	23.10	-9.9	11,197	-0.09%
2022/08/01	3	23.13	18.2	23.23	23.25	-15.2	11,344	-0.13%
2022/07/29	7.8	23.02	2	22.95	23.10	5.8	11,403	0.05%
2022/07/28	65.5	23.09	13.2	23.04	23.05	52.3	11,334	0.46%
2022/07/27	2.2	22.69	11.4	22.67	22.80	-9.2	11,227	-0.08%
2022/07/26	2.1	22.28	66.2	22.40	22.35	-64.1	11,148	-0.57%
2022/07/25	0.3	22.35	17.1	22.27	22.35	-16.8	11,188	-0.15%
2022/07/22	1.1	22.15	5	22.15	22.15	-3.9	11,362	-0.03%
2022/07/21	13	21.91	10.4	22.05	22.10	2.6	11,500	0.02%
2022/07/20	6.1	21.87	0.2	22.00	21.70	5.9	11,645	0.05%
2022/07/19	0	0.00	4	21.75	21.75	-4	11,751	-0.03%
2022/07/18	0	21.75	5.3	21.66	21.75	-5.3	11,891	-0.04%
2022/07/15	43.6	21.54	1.6	21.60	21.45	42	12,051	0.35%
2022/07/14	1	21.95	0.2	22.00	21.95	0.8	11,957	0.01%
2022/07/13	2.2	21.88	3.1	21.95	22.00	-0.9	12,006	-0.01%
2022/07/12	18.7	21.50	7.7	21.41	21.40	11	12,138	0.09%
2022/07/11	17.7	21.91	0	0.00	21.85	17.7	12,138	0.15%
2022/07/08	6.5	22.11	33.4	22.20	22.15	-26.9	12,347	-0.22%
2022/07/07	35.3	22.14	1	22.20	22.10	34.3	12,433	0.28%
2022/07/06	47.4	22.24	6	22.32	22.10	41.4	12,479	0.33%
2022/07/05	50.2	22.60	0.2	22.60	22.65	50	12,597	0.40%
2022/07/04	10.3	22.38	4	22.23	22.40	6.3	12,655	0.05%
2022/07/01	18.2	22.36	1.1	22.49	22.40	17.1	12,965	0.13%
2022/06/30	37.3	22.69	50	22.55	22.60	-12.7	13,150	-0.10%
2022/06/29	13.2	22.90	0	0.00	23.00	13.2	13,125	0.10%
2022/06/28	75.1	23.07	1	23.15	23.20	74.1	13,306	0.56%
2022/06/27	10	23.18	5	23.10	23.15	5	13,520	0.04%
2022/06/24	10.6	23.05	83	23.23	23.15	-72.4	13,498	-0.54%
2022/06/23	64.2	22.87	18	23.15	22.95	46.2	13,480	0.34%
2022/06/22	20.1	22.75	0	0.00	22.85	20.1	13,471	0.15%
2022/06/21	0	0.00	28	22.99	23.05	-28	13,560	-0.21%
2022/06/20	16.3	22.30	12.1	22.26	22.25	4.2	13,523	0.03%
2022/06/17	16.6	22.62	0.5	22.65	22.65	16.1	13,356	0.12%
2022/06/16	2	23.00	0.3	23.20	22.90	1.7	13,196	0.01%
2022/06/15	2	22.93	0	0.00	23.05	2	13,302	0.02%
2022/06/14	9.3	22.68	13.6	22.91	23.05	-4.4	13,482	-0.03%
2022/06/13	32.2	22.70	0.5	22.85	22.75	31.7	13,591	0.23%
2022/06/10	2.2	23.21	0.3	23.30	23.20	1.9	13,495	0.01%
2022/06/09	10	23.35	3	23.30	23.45	7	13,551	0.05%
2022/06/08	0	0.00	1	23.35	23.45	-1	13,584	-0.01%
2022/06/07	2.5	23.33	1.5	23.30	23.25	1	13,725	0.01%
2022/06/06	0	23.60	0	0.00	23.50	0	13,886	0.00%
2022/06/01	1.3	23.61	0	0.00	23.45	1.3	14,595	0.01%
2022/05/31	1	23.70	5	23.73	23.80	-4	14,638	-0.03%
2022/05/30	0	23.90	19.3	23.77	23.95	-19.3	14,318	-0.13%
2022/05/27	1	23.50	18.2	23.53	23.60	-17.2	14,332	-0.12%
2022/05/26	0	0.00	8	23.15	23.15	-8	14,417	-0.06%
2022/05/25	2.6	23.16	13.2	23.12	23.20	-10.6	14,590	-0.07%
2022/05/24	7	22.90	4	23.10	22.90	3	14,713	0.02%
2022/05/23	150.1	22.85	29	22.89	22.85	121.1	14,608	0.83%	大買/鉅額交易
2022/05/20	0	0.00	5.5	22.84	22.70	-5.5	14,686	-0.04%
2022/05/19	27	22.35	0	0.00	22.40	27	14,552	0.19%
2022/05/18	3.2	22.34	25.2	22.69	22.90	-22	14,313	-0.15%
2022/05/17	1	21.95	40	22.00	22.00	-39	14,125	-0.28%
2022/05/16	56	21.89	8.2	21.78	21.90	47.8	14,122	0.34%
2022/05/13	10.4	21.85	20	21.90	21.90	-9.6	14,073	-0.07%
2022/05/12	69	21.91	11	21.94	21.80	58	14,082	0.41%
2022/05/11	11.1	22.21	0	0.00	22.35	11.1	13,909	0.08%
2022/05/10	21.7	22.24	4	22.23	22.35	17.7	13,929	0.13%
2022/05/09	99.8	22.31	171.5	22.44	22.20	-71.7	14,031	-0.51%	大賣/
2022/05/06	32.3	22.71	3	22.77	22.85	29.3	14,106	0.21%
2022/05/05	33.9	23.27	2	23.30	23.15	31.9	14,232	0.22%
2022/05/04	30	23.37	2.4	23.43	23.40	27.6	14,222	0.19%
2022/05/03	9.3	23.50	0.3	23.55	23.45	9	14,444	0.06%
2022/04/29	6.2	23.55	0.7	23.71	23.75	5.5	14,605	0.04%
2022/04/28	19.3	23.33	0	0.00	23.50	19.3	14,821	0.13%
2022/04/27	10	23.57	1.5	23.53	23.45	8.5	14,698	0.06%
2022/04/26	2.5	23.72	33.2	23.62	23.85	-30.7	14,591	-0.21%
2022/04/25	35	23.08	63.8	23.16	23.15	-28.8	14,463	-0.20%
2022/04/22	9	23.21	14.6	23.54	23.65	-5.6	14,406	-0.04%
2022/04/21	83.4	23.41	14	23.45	23.40	69.4	14,478	0.48%
2022/04/20	14	23.55	7	23.50	23.90	7	14,506	0.05%
2022/04/19	4.6	23.69	1.3	23.73	23.60	3.3	14,591	0.02%
2022/04/18	69.3	23.68	25	23.64	23.55	44.3	14,840	0.30%
2022/04/15	6.3	24.18	36.1	24.22	24.25	-29.9	14,736	-0.20%
2022/04/14	15.2	24.69	89	24.60	24.40	-73.8	14,804	-0.50%
2022/04/13	2	24.85	23	25.00	25.10	-21	14,646	-0.14%
2022/04/12	8.5	24.85	4	24.85	24.90	4.5	14,592	0.03%
2022/04/11	11.3	25.05	6.1	25.36	25.05	5.2	14,518	0.04%
2022/04/08	3.1	24.82	20.2	25.07	25.10	-17.1	14,398	-0.12%
2022/04/07	34	24.93	5.7	24.94	24.60	28.3	14,322	0.20%
2022/04/06	12	24.43	39	25.00	25.20	-27	13,996	-0.19%
2022/04/01	0.5	24.37	2	24.15	24.40	-1.5	13,831	-0.01%
2022/03/31	3	24.38	17.1	24.31	24.35	-14.1	13,738	-0.10%
2022/03/30	1.3	23.75	23.8	23.83	23.90	-22.5	13,523	-0.17%
2022/03/29	19	23.49	0	0.00	23.45	19	13,300	0.14%
2022/03/28	3.5	23.40	0.5	23.44	23.60	3	13,273	0.02%
2022/03/25	11.2	23.57	17	23.56	23.65	-5.8	13,233	-0.04%
2022/03/24	2.5	23.67	18.2	23.73	23.80	-15.7	13,237	-0.12%
2022/03/23	51.1	23.65	43.9	23.62	23.80	7.2	13,200	0.05%
2022/03/22	0.2	23.20	5	23.25	23.35	-4.8	13,010	-0.04%
2022/03/21	6.8	23.26	7.2	23.25	23.25	-0.4	13,015	0.00%
2022/03/18	24	23.43	108.3	23.33	23.30	-84.3	12,995	-0.65%	大賣/
2022/03/17	0	0.00	54	23.16	23.15	-54	12,807	-0.42%
2022/03/16	3	22.63	26.4	22.71	22.90	-23.4	12,580	-0.19%
2022/03/15	18.3	22.35	0.3	22.45	22.50	18	12,488	0.14%
2022/03/14	102.3	22.45	20	22.45	22.50	82.3	12,499	0.66%	大買/
2022/03/11	1	22.40	0.2	22.35	22.40	0.8	12,537	0.01%
2022/03/10	0	0.00	22.2	22.26	22.45	-22.2	12,579	-0.18%
2022/03/09	8.6	21.95	37	22.02	21.90	-28.4	12,490	-0.23%
2022/03/08	81.9	21.79	26.6	21.94	21.95	55.2	12,340	0.45%
2022/03/07	49.3	22.10	120.6	22.08	22.10	-71.3	12,050	-0.59%	大賣/
2022/03/04	8.1	22.55	0.5	22.75	22.70	7.6	12,081	0.06%
2022/03/03	0	0.00	7.3	22.95	22.75	-7.3	12,055	-0.06%
2022/03/02	3.5	22.58	1	22.65	22.85	2.5	12,185	0.02%
2022/03/01	3	22.10	23	22.50	22.55	-20	12,038	-0.17%
2022/02/25	16.4	22.01	1	21.95	22.10	15.4	11,805	0.13%
2022/02/24	47.2	22.26	23	22.14	22.25	24.2	11,547	0.21%
2022/02/23	1	22.60	3	22.65	22.65	-2	11,253	-0.02%
2022/02/22	26.9	22.58	59.7	22.65	22.65	-32.9	11,348	-0.29%
2022/02/21	14.1	22.80	15.5	22.80	22.85	-1.4	11,268	-0.01%
2022/02/18	18	22.87	0.3	22.95	22.85	17.7	11,336	0.16%
2022/02/17	5	22.96	2	22.98	23.00	3	11,369	0.03%
2022/02/16	2.4	22.91	6.1	23.00	22.90	-3.7	11,393	-0.03%
2022/02/15	8.3	22.83	2.1	22.85	22.80	6.2	11,413	0.05%
2022/02/14	73.8	22.81	3.5	22.84	22.85	70.3	11,401	0.62%
2022/02/11	1.2	23.11	10	23.10	23.20	-8.8	11,318	-0.08%
2022/02/10	3.6	22.98	4.1	23.12	23.20	-0.5	11,283	0.00%
2022/02/09	8.2	22.96	57.8	23.11	23.10	-49.6	11,214	-0.44%
2022/02/08	16.4	22.82	65.1	22.73	22.85	-48.7	10,936	-0.45%
2022/02/07	6.2	22.28	136.5	22.21	22.25	-130.3	10,705	-1.22%	大賣/鉅額交易
2022/01/26	47	21.86	24.2	21.86	21.85	22.8	10,425	0.22%
2022/01/25	19.3	21.56	0	0.00	21.70	19.3	10,423	0.19%
2022/01/24	15.3	21.65	15.5	21.73	21.85	-0.2	10,230	0.00%
2022/01/21	23.2	21.96	53.4	21.95	21.95	-30.3	10,129	-0.30%
2022/01/20	22.1	22.16	27	22.22	22.30	-5	9,839	-0.05%
2022/01/19	7	22.42	7	22.46	22.40	0	9,743	0.00%
2022/01/18	0	0.00	3.5	22.50	22.55	-3.5	9,734	-0.04%
2022/01/17	12	22.31	1.3	22.36	22.45	10.7	9,626	0.11%
2022/01/14	5.3	22.46	58.2	22.58	22.50	-52.9	9,461	-0.56%
2022/01/13	5	22.40	68	22.48	22.60	-63	9,286	-0.68%
2022/01/12	20.2	22.18	5	22.17	22.35	15.2	9,075	0.17%
2022/01/11	63.1	22.05	32.4	22.17	22.20	30.7	8,965	0.34%
2022/01/10	17.4	21.69	8	21.84	22.00	9.4	8,682	0.11%
2022/01/07	11.2	21.60	22.2	21.57	21.60	-11	8,566	-0.13%
2022/01/06	2	21.25	30	21.24	21.30	-28	8,414	-0.33%
2022/01/05	1.1	21.15	4	21.13	21.20	-2.9	8,343	-0.03%
2022/01/04	1.1	21.05	1	21.05	21.10	0.1	8,421	0.00%
2022/01/03	14.2	21.19	6	21.25	21.05	8.2	8,416	0.10%
2021/12/30	5	21.25	1	21.25	21.20	4	8,390	0.05%
2021/12/29	0.2	21.15	23.1	21.25	21.25	-22.9	8,526	-0.27%
2021/12/28	0	0.00	1.1	21.15	21.15	-1.1	8,505	-0.01%
2021/12/27	0.8	20.95	19	20.95	20.95	-18.2	8,505	-0.21%
2021/12/24	0.5	21.00	0	0.00	20.95	0.5	8,742	0.01%
2021/12/23	2.2	20.85	0	0.00	20.95	2.2	8,790	0.03%
2021/12/22	1	20.80	0	0.00	20.85	1	8,956	0.01%
2021/12/21	0	0.00	1	20.85	20.90	-1	9,031	-0.01%
2021/12/20	15.4	20.80	24.3	20.81	20.80	-8.9	9,052	-0.10%
2021/12/17	2.2	20.90	1	20.90	21.00	1.2	9,043	0.01%
2021/12/16	0	0.00	8	20.85	20.80	-8	9,053	-0.09%
2021/12/15	9	20.83	1	20.90	20.80	8	9,468	0.08%
2021/12/14	23.8	20.86	8.2	20.89	20.95	15.6	9,842	0.16%
2021/12/13	71	21.08	1.6	21.08	21.05	69.4	10,125	0.69%
2021/12/10	7.1	21.00	4	21.05	21.00	3.1	10,328	0.03%
2021/12/09	11	20.90	1.1	20.99	21.00	9.9	10,456	0.09%
2021/12/08	1.1	20.75	4.2	20.85	20.90	-3.1	10,635	-0.03%
2021/12/07	2.9	20.72	0	0.00	20.80	2.9	10,683	0.03%
2021/12/06	8	20.59	5	20.70	20.70	3	10,698	0.03%
2021/12/03	2	20.63	0	0.00	20.60	2	10,788	0.02%
2021/12/02	1.8	20.55	0	0.00	20.55	1.8	10,753	0.02%
2021/12/01	1.7	20.46	3.6	20.55	20.60	-1.9	10,836	-0.02%
2021/11/30	23	20.43	0.4	20.58	20.20	22.6	10,988	0.21%
2021/11/29	5.1	20.44	2.3	20.54	20.45	2.8	10,680	0.03%
2021/11/26	107.4	20.68	2	20.55	20.55	105.4	10,784	0.98%	大買/鉅額交易
2021/11/25	0.2	20.80	0.1	20.80	20.85	0.2	10,914	0.00%
2021/11/24	0	0.00	32	20.91	20.80	-32	11,235	-0.28%
2021/11/23	17.1	20.80	12	20.85	20.75	5.1	11,761	0.04%
2021/11/22	11	20.91	1.8	20.92	20.90	9.2	12,009	0.08%
2021/11/19	47.4	21.02	3.6	21.07	20.95	43.8	12,108	0.36%
2021/11/18	12	21.17	10.2	21.25	21.20	1.8	12,194	0.01%
2021/11/17	6.1	21.04	0.6	21.00	21.10	5.5	12,132	0.05%
2021/11/16	2.4	20.94	3	20.90	20.95	-0.6	12,146	0.00%
2021/11/15	5.1	20.98	144.3	20.91	20.90	-139.2	12,319	-1.13%	大賣/鉅額交易
2021/11/12	2.1	20.76	50.2	20.75	20.75	-48.1	12,284	-0.39%
2021/11/11	0.4	20.60	5.4	20.55	20.50	-5.1	12,409	-0.04%
2021/11/10	46.1	20.55	60.3	20.55	20.60	-14.2	12,565	-0.11%
2021/11/09	6.5	20.44	0.2	20.45	20.45	6.3	12,575	0.05%
2021/11/08	2.2	20.35	0	0.00	20.40	2.2	12,673	0.02%
2021/11/05	3.5	20.31	0.4	20.40	20.35	3.1	12,833	0.02%
2021/11/04	6	20.39	1	20.40	20.30	5	12,860	0.04%
2021/11/03	2.1	20.42	0	0.00	20.40	2.1	12,953	0.02%
2021/11/02	3	20.35	23	20.39	20.45	-20	13,079	-0.15%
2021/11/01	7.1	20.33	0.3	20.45	20.35	6.7	13,153	0.05%
2021/10/29	2	20.35	0	0.00	20.35	2	13,166	0.02%
2021/10/28	5	20.35	0.2	20.40	20.40	4.8	13,083	0.04%
2021/10/27	7.1	20.40	16	20.42	20.35	-8.9	13,141	-0.07%
2021/10/26	0.1	20.40	5.3	20.45	20.50	-5.3	13,242	-0.04%
2021/10/25	0.6	20.35	0.1	20.35	20.35	0.5	13,196	0.00%
2021/10/22	0.5	20.41	3	20.35	20.30	-2.5	13,305	-0.02%
2021/10/21	31	20.38	17.6	20.35	20.35	13.5	13,380	0.10%
2021/10/20	14	20.26	0.7	20.35	20.35	13.3	13,479	0.10%
2021/10/19	5.7	20.30	0	0.00	20.25	5.7	13,555	0.04%
2021/10/18	44.2	20.28	0.5	20.30	20.30	43.7	13,762	0.32%
2021/10/15	7.7	20.15	10.1	20.15	20.20	-2.3	13,910	-0.02%
2021/10/14	101.1	20.15	1	20.15	20.05	100.1	13,957	0.72%	大買/
2021/10/13	1.2	20.07	31	20.15	20.10	-29.8	14,078	-0.21%
2021/10/12	28.3	20.07	1.1	20.01	20.10	27.2	14,197	0.19%
2021/10/08	54.9	20.19	12.1	20.15	20.15	42.8	14,142	0.30%
2021/10/07	22.1	20.34	0	0.00	20.30	22.1	14,243	0.15%
2021/10/06	30.3	20.06	1	20.10	20.20	29.3	14,303	0.20%
2021/10/05	30.3	20.10	0	0.00	20.10	30.3	14,382	0.21%
2021/10/04	5.8	20.16	1	20.25	20.20	4.8	14,455	0.03%
2021/10/01	16.8	20.17	2	20.18	20.25	14.8	14,398	0.10%
2021/09/30	1.2	20.26	0	0.00	20.40	1.2	14,205	0.01%
2021/09/29	15.2	20.24	0	0.00	20.35	15.2	14,165	0.11%
2021/09/28	19.5	20.41	0.8	20.47	20.45	18.7	14,079	0.13%
2021/09/27	1.4	20.63	0	0.00	20.55	1.4	14,037	0.01%
2021/09/24	0.1	20.60	0	0.00	20.55	0.1	14,010	0.00%
2021/09/23	2.2	20.37	21.2	20.35	20.45	-18.9	13,983	-0.14%
2021/09/22	67.7	20.13	47.6	20.13	20.15	20.2	13,981	0.14%
2021/09/17	45.6	20.53	5.1	20.60	20.50	40.6	13,614	0.30%
2021/09/16	108.5	20.54	32	20.56	20.55	76.5	13,223	0.58%	大買/
2021/09/15	38.3	21.10	53.3	21.15	21.10	-15	12,919	-0.12%
2021/09/14	17.5	21.10	49.3	21.15	21.15	-31.8	12,725	-0.25%
2021/09/13	0.9	21.00	34.1	21.03	21.05	-33.2	12,555	-0.26%
2021/09/10	1.4	20.79	5	20.90	20.95	-3.6	12,417	-0.03%
2021/09/09	1.4	20.82	1	20.90	20.80	0.4	12,590	0.00%
2021/09/08	0	0.00	2	20.90	20.90	-2	12,510	-0.02%
2021/09/07	20	20.89	143	20.95	20.90	-123	12,485	-0.99%	大賣/鉅額交易
2021/09/06	23.1	20.97	58.5	20.99	20.95	-35.4	12,482	-0.28%
2021/09/03	17.8	20.89	49.9	20.86	20.95	-32.1	12,341	-0.26%
2021/09/02	3.8	20.50	31.1	20.52	20.65	-27.3	12,183	-0.22%
2021/09/01	0.1	20.70	2.1	20.80	20.60	-2	12,052	-0.02%
2021/08/31	16.1	20.58	13.9	20.68	20.90	2.2	11,840	0.02%
2021/08/30	16	20.49	110	20.53	20.70	-94	11,577	-0.81%	大賣/
2021/08/27	34.6	20.28	50.1	20.36	20.45	-15.6	11,224	-0.14%
2021/08/26	3.2	19.95	31	19.96	19.95	-27.8	10,698	-0.26%
2021/08/25	1.5	19.82	20.1	19.85	19.90	-18.6	10,523	-0.18%
2021/08/24	0	0.00	11	19.71	19.80	-11	10,427	-0.11%
2021/08/23	0.2	19.62	23.8	19.55	19.50	-23.6	10,279	-0.23%
2021/08/20	21.4	19.50	1	19.55	19.60	20.4	10,324	0.20%
2021/08/19	21.3	19.51	0	0.00	19.50	21.3	10,540	0.20%
2021/08/18	2	19.70	2	19.70	19.75	0	10,374	0.00%
2021/08/17	10.3	19.52	2	19.65	19.75	8.3	10,361	0.08%
2021/08/16	4.3	19.55	4	19.55	19.60	0.3	10,193	0.00%
2021/08/12	0.2	19.73	3	19.70	19.80	-2.8	10,022	-0.03%
2021/08/11	0.1	19.65	45.6	19.77	19.80	-45.5	9,922	-0.46%
2021/08/10	0	0.00	13.5	19.60	19.65	-13.5	9,839	-0.14%
2021/08/09	2.1	19.67	12.1	19.73	19.75	-10	10,120	-0.10%
2021/08/06	5.2	19.70	0	0.00	19.70	5.2	10,091	0.05%
2021/08/05	5.3	19.65	60.1	19.60	19.70	-54.8	10,269	-0.53%
2021/08/04	20.1	19.50	1	19.50	19.55	19.1	10,852	0.18%
2021/08/03	3.2	19.40	1	19.45	19.50	2.2	11,048	0.02%
2021/08/02	0.2	19.43	11.8	19.42	19.50	-11.6	11,217	-0.10%
2021/07/30	3.7	19.36	31	19.32	19.30	-27.3	11,201	-0.24%
2021/07/29	0.1	19.30	3	19.38	19.45	-2.9	11,192	-0.03%
2021/07/28	12.1	19.25	7	19.24	19.35	5.1	11,299	0.04%
2021/07/27	12	19.36	24.1	19.34	19.40	-12.1	11,570	-0.10%
2021/07/26	9.1	19.40	5	19.45	19.35	4.1	11,866	0.03%
2021/07/23	2.6	19.49	14	19.45	19.45	-11.4	11,931	-0.10%
2021/07/22	4.5	19.39	14.6	19.34	19.45	-10.1	12,126	-0.08%
2021/07/21	1	19.10	19.8	19.13	19.15	-18.8	12,493	-0.15%
2021/07/20	30.2	19.07	12.5	19.08	19.05	17.7	12,603	0.14%
2021/07/19	5	19.08	13.4	19.10	19.20	-8.4	12,564	-0.07%
2021/07/16	7.7	19.07	20	19.06	19.10	-12.3	12,609	-0.10%
2021/07/15	0	0.00	9.9	18.98	19.00	-9.9	12,598	-0.08%
2021/07/14	7.5	18.95	45.1	18.99	18.95	-37.5	12,695	-0.30%
2021/07/13	0.3	18.93	1.5	18.95	19.00	-1.2	12,744	-0.01%
2021/07/12	79.5	18.87	764.1	18.91	18.80	-684.6	12,765	-5.36%	大賣/鉅額交易
2021/07/09	5	18.45	17.4	18.56	18.65	-12.4	12,795	-0.10%
2021/07/08	150	18.63	17	18.65	18.60	133	12,882	1.03%	大買/鉅額交易
2021/07/07	5	18.49	1.2	18.51	18.60	3.8	13,004	0.03%
2021/07/06	3	18.50	14.1	18.55	18.60	-11.1	13,095	-0.08%
2021/07/05	0.1	18.40	12	18.45	18.40	-11.9	13,124	-0.09%
2021/07/02	2.1	18.30	0.6	18.30	18.30	1.6	13,086	0.01%
2021/07/01	2	18.35	5	18.35	18.35	-3	13,130	-0.02%
2021/06/30	6.5	18.44	16.1	18.45	18.45	-9.5	13,210	-0.07%
2021/06/29	6.6	18.42	0.3	18.50	18.40	6.3	13,254	0.05%
2021/06/28	3	18.45	10.1	18.55	18.55	-7.1	13,360	-0.05%
2021/06/25	0	0.00	1	18.45	18.45	-1	13,526	-0.01%
2021/06/24	0	18.35	2	18.35	18.30	-2	13,573	-0.01%
2021/06/23	0.8	18.25	7	18.30	18.25	-6.2	13,662	-0.05%
2021/06/22	14.1	18.15	28.6	18.15	18.20	-14.5	13,625	-0.11%
2021/06/21	30.1	18.05	0	0.00	18.10	30.1	13,658	0.22%
2021/06/18	7.1	18.10	5	18.20	18.10	2.1	13,578	0.02%
2021/06/17	0	0.00	9	18.22	18.25	-9	13,394	-0.07%
2021/06/16	2	18.23	1	18.25	18.35	1	13,596	0.01%
2021/06/15	1	18.25	4	18.28	18.30	-3	13,561	-0.02%
2021/06/11	0.1	18.30	7.6	18.29	18.25	-7.5	13,704	-0.05%
2021/06/10	1.1	18.34	3	18.35	18.30	-1.9	13,905	-0.01%
2021/06/09	5.1	18.16	0.6	18.29	18.20	4.5	13,931	0.03%
2021/06/08	13.2	18.22	0	0.00	18.30	13.2	13,996	0.09%
2021/06/07	46.1	18.29	0	0.00	18.20	46.1	14,185	0.33%
2021/06/04	5	18.30	10	18.33	18.30	-5	14,237	-0.04%
2021/06/03	21	18.35	0	0.00	18.40	21	14,414	0.15%
2021/06/02	17.3	18.43	19.9	18.43	18.40	-2.6	14,503	-0.02%
2021/06/01	66	18.22	1	18.25	18.30	65	14,492	0.45%
2021/05/31	0	0.00	0.2	18.30	18.25	-0.2	14,649	0.00%
2021/05/28	10	18.20	13	18.16	18.15	-3	14,824	-0.02%
2021/05/27	17	17.99	42.5	18.15	18.15	-25.5	14,871	-0.17%
2021/05/26	2	18.05	8.3	18.10	18.10	-6.3	14,865	-0.04%
2021/05/25	31	18.05	119	18.10	18.00	-88	14,969	-0.59%	大賣/
2021/05/24	6	17.96	34.4	17.99	17.95	-28.4	15,054	-0.19%
2021/05/21	3	17.95	10	18.15	18.05	-7	15,186	-0.05%
2021/05/20	5	17.90	0	0.00	17.85	5	15,259	0.03%
2021/05/19	20	17.94	0	0.00	17.90	20	15,291	0.13%
2021/05/18	2	17.80	10.8	18.00	18.05	-8.8	15,376	-0.06%
2021/05/17	33	17.74	59	17.70	17.60	-26	15,525	-0.17%
2021/05/14	3	17.97	2.5	17.93	18.05	0.5	15,264	0.00%
2021/05/13	18.2	17.94	30	17.96	17.85	-11.8	15,148	-0.08%
2021/05/12	96.2	18.26	20.9	18.43	17.95	75.2	14,846	0.51%
2021/05/11	9.2	18.81	5.5	18.81	18.70	3.7	14,208	0.03%
2021/05/10	22.9	19.05	31.1	19.11	19.10	-8.2	14,073	-0.06%
2021/05/07	13.5	18.90	4.7	18.90	18.90	8.9	14,200	0.06%
2021/05/06	2.1	18.70	3	18.68	18.90	-0.9	14,360	-0.01%
2021/05/05	31.9	18.61	4	18.58	18.60	27.9	14,349	0.19%
2021/05/04	19.3	18.55	4	18.81	18.55	15.3	14,263	0.11%
2021/05/03	26	18.67	86.2	18.66	18.70	-60.2	13,977	-0.43%
2021/04/29	6	19.04	2.1	19.07	19.00	3.9	13,824	0.03%
2021/04/28	18.6	19.06	41.5	19.08	19.10	-22.9	13,688	-0.17%
2021/04/27	65	19.26	29.5	19.31	19.25	35.5	13,701	0.26%
2021/04/26	13	19.76	28	19.58	19.80	-15	13,132	-0.11%
2021/04/23	6	19.38	1.8	19.43	19.45	4.2	12,946	0.03%
2021/04/22	21	19.45	3.1	19.47	19.50	17.9	12,998	0.14%
2021/04/21	20.1	19.46	51.1	19.48	19.45	-31.1	12,883	-0.24%
2021/04/20	35	19.54	56	19.50	19.65	-21	12,834	-0.16%
2021/04/19	36.5	19.48	73.4	19.45	19.50	-36.9	12,726	-0.29%
2021/04/16	72	19.21	0	0.00	19.25	72	12,615	0.57%
2021/04/15	3	19.22	35.4	19.08	19.20	-32.4	12,660	-0.26%
2021/04/14	18	18.98	65.1	18.95	19.00	-47.1	12,435	-0.38%
2021/04/13	12.9	18.83	9.5	18.85	18.80	3.4	12,321	0.03%
2021/04/12	2	18.55	9.1	18.57	18.60	-7.1	12,221	-0.06%
2021/04/09	17	18.59	1.2	18.56	18.55	15.9	12,179	0.13%
2021/04/08	22	18.65	20	18.70	18.65	2	12,192	0.02%
2021/04/07	21	18.67	12	18.75	18.75	9	12,406	0.07%
2021/04/06	30.8	18.70	6.5	18.66	18.70	24.3	12,315	0.20%
2021/04/01	3	18.68	7	18.70	18.65	-4	12,249	-0.03%
2021/03/31	12	18.63	31	18.65	18.65	-19	12,180	-0.16%
2021/03/30	26.4	18.52	9	18.56	18.60	17.4	12,000	0.14%
2021/03/29	8.5	18.43	7.1	18.41	18.45	1.4	11,801	0.01%
2021/03/26	11.8	18.35	2	18.38	18.35	9.8	11,753	0.08%
2021/03/25	48.1	18.35	11	18.30	18.35	37.1	11,694	0.32%
2021/03/24	5	18.24	0	0.00	18.25	5	11,846	0.04%
2021/03/23	10	18.25	4.1	18.25	18.20	5.9	11,824	0.05%
2021/03/22	24	18.22	21	18.24	18.20	3	11,895	0.03%
2021/03/19	15	18.17	1	18.20	18.30	14	11,924	0.12%
2021/03/18	75	18.44	2.2	18.48	18.35	72.8	11,716	0.62%
2021/03/17	3.5	18.41	0.2	18.40	18.40	3.3	11,720	0.03%
2021/03/16	6	18.58	2	18.55	18.55	4	11,608	0.03%
2021/03/15	48	18.38	0.5	18.40	18.35	47.5	11,566	0.41%
2021/03/12	3.1	18.27	0	0.00	18.35	3.1	11,730	0.03%
2021/03/11	9.4	18.32	32.6	18.37	18.30	-23.2	11,793	-0.20%
2021/03/10	24	18.25	3	18.28	18.30	21	11,705	0.18%
2021/03/09	15	18.30	3	18.20	18.30	12	11,697	0.10%
2021/03/08	6	18.03	0	0.00	18.00	6	11,582	0.05%
2021/03/05	3.2	18.02	1	18.10	18.05	2.2	11,527	0.02%
2021/03/04	37.3	18.00	0	0.00	18.15	37.3	12,006	0.31%
2021/03/03	0.4	18.20	3	18.23	18.20	-2.6	11,946	-0.02%
2021/03/02	15.1	18.11	5	18.10	18.00	10.1	11,757	0.09%
2021/02/26	20	18.03	9.4	18.14	18.15	10.6	11,657	0.09%
2021/02/25	0	0.00	11.1	18.30	18.30	-11.1	11,385	-0.10%
2021/02/24	20	18.20	3	18.15	18.20	17	11,299	0.15%
2021/02/23	0	0.00	8.4	18.10	18.15	-8.4	11,252	-0.07%
2021/02/22	13	17.99	10	18.00	17.90	3	11,144	0.03%
2021/02/19	15	17.84	2	17.85	17.90	13	11,139	0.12%
2021/02/18	13.7	17.95	8	17.98	17.90	5.7	11,114	0.05%
2021/02/17	15.8	17.63	5	17.60	17.80	10.8	11,076	0.10%
2021/02/05	5	17.41	5	17.50	17.45	0	10,857	0.00%
2021/02/04	4	17.40	4	17.39	17.40	0	10,894	0.00%
2021/02/03	9	17.26	0.1	17.35	17.40	8.9	11,101	0.08%
2021/02/02	49.3	17.33	3	17.35	17.25	46.3	11,225	0.41%
2021/02/01	3.6	17.32	0.8	17.35	17.20	2.8	11,234	0.03%
2021/01/29	58.9	17.21	0	0.00	17.15	58.9	11,168	0.53%
2021/01/28	5	17.31	2.4	17.40	17.30	2.6	10,905	0.02%
2021/01/27	2	17.45	20.2	17.45	17.40	-18.2	10,698	-0.17%
2021/01/26	16	17.48	33	17.43	17.45	-17	10,625	-0.16%
2021/01/25	8	17.44	7	17.49	17.50	1	10,620	0.01%
2021/01/22	24.2	17.50	0.6	17.59	17.45	23.6	10,667	0.22%
2021/01/21	30	17.67	5.6	17.75	17.60	24.4	10,581	0.23%
2021/01/20	21.9	17.66	22.2	17.65	17.60	-0.3	10,516	0.00%
2021/01/19	7.1	17.87	22	17.92	17.90	-14.9	10,212	-0.15%
2021/01/18	7	17.90	2	17.95	17.90	5	10,180	0.05%
2021/01/15	10	18.00	1	18.00	17.95	9	10,097	0.09%
2021/01/14	4.5	18.15	22	18.16	18.15	-17.5	10,015	-0.17%
2021/01/13	0	0.00	0.2	18.10	18.15	-0.2	10,011	0.00%
2021/01/12	7.8	18.13	15.7	18.06	18.05	-7.9	10,006	-0.08%
2021/01/11	1.2	18.21	2.1	18.30	18.30	-0.9	9,971	-0.01%
2021/01/08	10	18.20	39.7	18.22	18.30	-29.7	9,947	-0.30%
2021/01/07	3	18.10	5.5	18.10	18.10	-2.5	9,772	-0.03%
2021/01/06	4.1	18.05	3.2	18.10	18.00	0.9	9,778	0.01%
2021/01/05	3	18.08	10	18.10	18.20	-7	9,749	-0.07%
2021/01/04	5.7	18.12	1	18.15	18.15	4.7	9,757	0.05%
2020/12/31	12	18.20	38	18.27	18.25	-26	9,683	-0.27%
2020/12/30	0	0.00	19.8	18.30	18.35	-19.8	9,616	-0.21%
2020/12/29	2.1	17.93	12.2	17.90	17.95	-10.1	9,377	-0.11%
2020/12/28	61	17.90	0	0.00	17.95	61	9,414	0.65%
2020/12/25	6	17.90	0	0.00	17.90	6	9,421	0.06%
2020/12/24	0	0.00	3	17.80	17.75	-3	9,443	-0.03%
2020/12/23	2	17.70	10.1	17.75	17.70	-8.1	9,477	-0.09%
2020/12/22	2.6	17.85	1.2	17.85	17.75	1.3	9,566	0.01%
2020/12/21	0	0.00	11	17.87	17.95	-11	9,821	-0.11%
2020/12/18	11.2	17.68	0	0.00	17.65	11.2	9,876	0.11%
2020/12/17	6	17.74	0	0.00	17.80	6	9,776	0.06%
2020/12/16	7	17.77	12	17.84	17.85	-5	9,787	-0.05%
2020/12/15	4	17.63	0	0.00	17.65	4	9,774	0.04%
2020/12/14	13	17.81	0	0.00	17.75	13	9,665	0.13%
2020/12/11	6	17.78	2	17.75	17.75	4	9,673	0.04%
2020/12/10	5.3	17.74	4.1	17.68	17.70	1.3	9,566	0.01%
2020/12/09	27.1	17.69	13.5	17.69	17.70	13.5	9,546	0.14%
2020/12/08	22.5	17.86	0.2	17.90	17.80	22.3	9,439	0.24%
2020/12/07	3.5	18.06	2	18.10	18.10	1.5	9,191	0.02%
2020/12/04	0.3	18.15	0	0.00	18.20	0.3	9,112	0.00%
2020/12/03	7	18.00	0.1	18.10	18.05	6.9	9,059	0.08%
2020/12/02	7	18.03	11.7	18.10	18.10	-4.7	9,028	-0.05%
2020/12/01	25	18.08	9	18.10	18.15	16	9,127	0.18%
2020/11/30	6	18.15	9.3	18.16	18.15	-3.3	9,133	-0.04%
2020/11/27	3	18.18	0.2	18.30	18.25	2.8	8,684	0.03%
2020/11/26	0.2	18.35	1	18.35	18.35	-0.8	8,699	-0.01%
2020/11/25	1	18.25	0	0.00	18.25	1	8,971	0.01%
2020/11/24	18.3	18.21	10	18.25	18.25	8.3	8,954	0.09%
2020/11/23	0	0.00	1	18.35	18.40	-1	8,948	-0.01%
2020/11/20	2.1	18.33	0	0.00	18.40	2.1	8,892	0.02%
2020/11/19	0.6	18.54	0.3	18.50	18.55	0.3	8,887	0.00%
2020/11/18	1.8	18.53	11.9	18.52	18.60	-10.1	8,887	-0.11%
2020/11/17	2.2	18.40	9.2	18.41	18.50	-7	8,824	-0.08%
2020/11/16	5.4	18.42	6.4	18.46	18.50	-1.1	9,026	-0.01%
2020/11/13	17.1	18.19	0	18.30	18.30	17	9,039	0.19%
2020/11/12	1	18.20	2.6	18.28	18.30	-1.6	9,077	-0.02%
2020/11/11	2.8	18.46	60.1	18.44	18.60	-57.3	9,078	-0.63%
2020/11/10	8.2	18.03	37	18.10	18.15	-28.8	8,999	-0.32%
2020/11/09	8	17.84	1	17.90	17.95	7	9,418	0.07%
2020/11/06	1	17.70	1.5	17.67	17.70	-0.5	9,719	-0.01%
2020/11/05	1.5	17.58	0	0.00	17.65	1.5	10,049	0.01%
2020/11/04	2	17.48	1	17.50	17.50	1	10,219	0.01%
2020/11/03	2.9	17.50	3	17.50	17.55	-0.1	10,329	0.00%
2020/11/02	7.1	17.29	8	17.31	17.45	-0.9	10,413	-0.01%
2020/10/30	4	17.23	4	17.24	17.20	0	10,425	0.00%
2020/10/29	25.4	17.32	0.6	17.50	17.25	24.8	10,416	0.24%
2020/10/28	9.5	17.43	0	0.00	17.45	9.5	10,413	0.09%
2020/10/27	5	17.49	0	0.00	17.45	5	10,478	0.05%
2020/10/23	4	17.45	0	0.00	17.40	4	10,651	0.04%
2020/10/22	1	17.35	0	0.00	17.45	1	10,777	0.01%
2020/10/21	6	17.33	9	17.31	17.30	-3	10,929	-0.03%
2020/10/20	7.7	17.36	21.6	17.33	17.40	-13.8	10,978	-0.13%
2020/10/19	1	17.45	0	0.00	17.40	1	10,950	0.01%
2020/10/16	9	17.45	3	17.47	17.40	6	10,964	0.05%
2020/10/15	18	17.55	0	0.00	17.50	18	10,986	0.16%
2020/10/14	5	17.61	0	0.00	17.55	5	11,015	0.05%
2020/10/13	3	17.55	3	17.80	17.55	0	10,979	0.00%
2020/10/12	5	17.78	2	17.73	17.80	3	10,960	0.03%
2020/10/08	12	17.75	2	17.75	17.80	10	11,029	0.09%
2020/10/07	8	17.83	0	0.00	17.80	8	11,093	0.07%
2020/10/06	2	17.85	1	17.80	17.90	1	11,200	0.01%
2020/10/05	3	17.73	46.4	17.75	17.75	-43.4	11,246	-0.39%
2020/09/30	3	17.78	0	0.00	17.65	3	11,276	0.03%
2020/09/29	3.4	17.79	1	17.80	17.70	2.4	11,284	0.02%
2020/09/28	1	17.60	12	17.69	17.75	-11	11,378	-0.10%
2020/09/25	3.1	17.44	28	17.48	17.50	-25	11,471	-0.22%
2020/09/24	24	17.34	3	17.27	17.25	21	11,389	0.18%
2020/09/23	19	17.68	3	17.70	17.70	16	11,189	0.14%
2020/09/22	18	17.84	0	0.00	17.80	18	11,077	0.16%
2020/09/21	10.6	18.00	0	0.00	17.95	10.6	11,089	0.10%
2020/09/18	5.2	18.05	2	18.05	18.15	3.2	11,113	0.03%
2020/09/17	3	18.07	1	18.00	18.00	2	11,057	0.02%
2020/09/16	3	18.10	1.7	18.16	18.15	1.3	11,101	0.01%
2020/09/15	1	18.00	1.1	18.11	18.15	-0.1	11,089	0.00%
2020/09/14	2.2	17.98	1.5	18.10	18.10	0.7	11,297	0.01%
2020/09/11	4	17.99	0	0.00	18.10	4	11,344	0.04%
2020/09/10	41	17.95	1	18.00	18.05	40	11,362	0.35%
2020/09/09	5	17.90	5	17.85	18.00	0	11,490	0.00%
2020/09/08	7	18.01	0	0.00	18.10	7	11,601	0.06%
2020/09/07	17	17.83	0	0.00	18.00	17	11,831	0.14%
2020/09/04	41.1	17.88	1	17.85	17.80	40.1	11,982	0.33%
2020/09/03	23	18.09	1	18.10	18.00	22	11,939	0.18%
2020/09/02	25	18.01	0	0.00	18.00	25	11,980	0.21%
2020/09/01	39.3	18.06	0	0.00	18.05	39.3	11,996	0.33%
2020/08/31	25	18.25	0	0.00	18.05	25	11,938	0.21%
2020/08/28	8	18.40	18	18.38	18.45	-10	11,760	-0.09%
2020/08/27	42	18.38	0	0.00	18.40	42	11,945	0.35%
2020/08/26	41	18.40	0	0.00	18.50	41	11,945	0.34%
2020/08/25	16	18.50	21	18.55	18.45	-5	12,090	-0.04%
2020/08/24	51.4	18.44	0	0.00	18.40	51.4	12,362	0.42%
2020/08/21	20	18.56	1	18.55	18.60	19	12,414	0.15%
2020/08/20	109.2	18.54	2	18.55	18.45	107.2	12,423	0.86%	大買/鉅額交易
2020/08/19	9	18.81	1	18.85	18.80	8	12,273	0.07%
2020/08/18	7.1	18.80	0	0.00	18.90	7.1	12,200	0.06%
2020/08/17	5	18.79	1	18.80	18.80	4	12,283	0.03%
2020/08/14	33	18.83	22	18.83	18.80	11	12,268	0.09%
2020/08/13	55	18.88	2	18.85	18.95	53	12,163	0.44%
2020/08/12	76	20.09	184	20.11	20.15	-108	11,672	-0.93%	大賣/鉅額交易
2020/08/11	24	20.24	0	0.00	20.15	24	11,323	0.21%
2020/08/10	13	20.29	100	20.28	20.30	-87	11,058	-0.79%
2020/08/07	14	20.40	25	20.40	20.40	-11	10,928	-0.10%
2020/08/06	5	20.32	19	20.38	20.40	-14	10,860	-0.13%
2020/08/05	40	20.06	0	0.00	20.15	40	10,867	0.37%
2020/08/04	2	20.03	20.1	20.10	20.00	-18.1	10,947	-0.17%
2020/08/03	24	20.04	14	20.05	20.00	10	10,886	0.09%
2020/07/31	16	20.10	11	20.11	20.10	5	10,802	0.05%
2020/07/30	6.2	20.08	2	20.13	20.15	4.2	10,800	0.04%
2020/07/29	2	20.13	3.1	20.10	20.00	-1.1	10,778	-0.01%
2020/07/28	11	19.85	34	19.97	19.95	-23	10,876	-0.21%
2020/07/27	10.2	19.89	17	19.90	19.85	-6.8	11,090	-0.06%
2020/07/24	17.1	20.04	2	20.03	20.00	15.1	11,168	0.14%
2020/07/23	8	20.10	2	20.10	20.15	6	11,310	0.05%
2020/07/22	0	0.00	41.9	20.19	20.20	-41.9	11,440	-0.37%
2020/07/20	5.2	20.06	3	20.10	20.05	2.2	11,536	0.02%
2020/07/17	8	20.10	20	20.20	20.10	-12	11,630	-0.10%
2020/07/16	0	0.00	5	20.10	20.05	-5	11,941	-0.04%
2020/07/15	7.3	20.07	43	20.10	20.20	-35.7	11,980	-0.30%
2020/07/14	8	20.03	4	20.03	20.05	4	12,057	0.03%
2020/07/13	2.1	20.05	9	20.10	20.05	-6.9	12,172	-0.06%
2020/07/10	4	20.09	0	0.00	20.15	4	12,355	0.03%
2020/07/09	17.1	20.20	0	0.00	20.20	17.1	12,516	0.14%
2020/07/08	9	20.29	6	20.30	20.35	3	12,750	0.02%
2020/07/07	16	20.26	5	20.55	20.35	11	12,910	0.09%
2020/07/06	2.1	20.40	16	20.39	20.50	-13.9	12,931	-0.11%
2020/07/03	1	20.20	0	20.15	20.15	1	12,943	0.01%
2020/07/02	0	0.00	1	20.05	20.10	-1	13,072	-0.01%
2020/06/30	0	0.00	3	19.95	20.00	-3	13,492	-0.02%
2020/06/29	6	19.81	0	0.00	19.90	6	13,603	0.04%
2020/06/23	0.1	19.95	0	19.95	19.90	0	14,052	0.00%
2020/06/22	7	19.79	3	19.87	19.90	4	14,208	0.03%
2020/06/19	16	19.85	0	0.00	19.80	16	14,771	0.11%
2020/06/18	9	19.91	0	0.00	19.90	9	14,923	0.06%
2020/06/17	1	19.90	11	19.94	20.10	-10	15,146	-0.07%
2020/06/16	0.9	20.00	7.1	20.01	19.95	-6.2	15,907	-0.04%
2020/06/15	14	19.73	10	19.65	19.70	4	16,606	0.02%
2020/06/12	30	19.70	76	19.59	19.80	-46	17,069	-0.27%
2020/06/11	58	20.14	7	20.19	20.05	51	17,638	0.29%
2020/06/10	7	20.35	0	0.00	20.40	7	17,954	0.04%
2020/06/09	4.4	20.29	14	20.23	20.35	-9.6	18,635	-0.05%
2020/06/08	4	20.26	2	20.33	20.35	2	19,268	0.01%
2020/06/05	32.1	20.15	0	0.00	20.20	32.1	19,397	0.17%
2020/06/04	14	20.19	6.5	20.35	20.25	7.5	19,814	0.04%
2020/06/03	2	20.23	21	20.22	20.30	-19	20,194	-0.09%
2020/06/02	1	19.65	1	19.90	19.90	0	20,134	0.00%
2020/06/01	8	19.60	3	19.67	19.65	5	20,134	0.02%
2020/05/29	19	19.41	1	19.45	19.45	18	20,023	0.09%
2020/05/28	5	19.53	0	0.00	19.50	5	19,771	0.03%
2020/05/27	6	19.46	10	19.48	19.50	-4	20,080	-0.02%
2020/05/26	5	19.43	13	19.44	19.40	-8	20,220	-0.04%
2020/05/25	2	19.20	1	19.10	19.20	1	20,268	0.00%
2020/05/22	40	19.22	0	0.00	19.10	40	20,435	0.20%
2020/05/21	4.4	19.41	2	19.40	19.40	2.4	20,539	0.01%
2020/05/20	12	19.28	2	19.30	19.40	10	20,653	0.05%
2020/05/19	5	19.27	27	19.25	19.30	-22	20,766	-0.11%
2020/05/18	6	19.04	2	19.08	19.00	4	20,864	0.02%
2020/05/15	17.7	19.06	3	19.08	19.00	14.7	20,810	0.07%
2020/05/14	19	19.08	30	19.15	19.05	-11	20,703	-0.05%
2020/05/13	2	19.20	1.3	19.26	19.20	0.7	20,668	0.00%
2020/05/12	9	19.22	12	19.25	19.15	-3	20,684	-0.01%
2020/05/11	11	19.46	40	19.43	19.35	-29	20,613	-0.14%
2020/05/08	0	0.00	2	19.13	19.05	-2	20,489	-0.01%
2020/05/07	24.1	19.00	0	0.00	18.95	24.1	20,559	0.12%
2020/05/06	27	19.00	13	18.99	18.95	14	20,609	0.07%
2020/05/05	4.4	19.09	10	19.20	19.05	-5.6	20,639	-0.03%
2020/05/04	38	18.90	5.4	18.86	19.00	32.6	20,717	0.16%
2020/04/30	26	19.39	70	19.46	19.45	-44	20,655	-0.21%
2020/04/29	37	19.18	54	19.14	19.20	-17	20,648	-0.08%
2020/04/28	75.1	18.80	13	18.86	18.90	62.1	20,607	0.30%
2020/04/27	22	18.30	7	18.29	18.35	15	21,054	0.07%
2020/04/24	108	18.09	0	0.00	18.05	108	21,010	0.51%	大買/鉅額交易
2020/04/23	5	18.09	6	18.28	18.05	-1	20,911	0.00%
2020/04/22	203	18.10	22	17.91	18.05	181	20,838	0.87%	大買/鉅額交易
2020/04/21	38	18.12	21	18.43	18.05	17	20,752	0.08%
2020/04/20	10	18.53	0	0.00	18.55	10	20,477	0.05%
2020/04/17	14	18.78	67	18.81	18.65	-53	20,474	-0.26%
2020/04/16	75	18.63	0	0.00	18.60	75	20,299	0.37%
2020/04/15	52.3	18.81	25	18.90	18.90	27.3	20,134	0.14%
2020/04/14	6	18.41	43.4	18.47	18.50	-37.4	19,874	-0.19%
2020/04/13	40	18.18	1	18.20	18.15	39	19,681	0.20%
2020/04/10	3	18.60	16	18.59	18.70	-13	19,420	-0.07%
2020/04/09	46	18.33	5	18.38	18.35	41	19,230	0.21%
2020/04/08	1.1	18.12	17	18.23	18.30	-15.9	19,084	-0.08%
2020/04/07	10	18.06	6	18.25	18.10	4	18,940	0.02%
2020/04/06	29	17.71	10	17.70	17.95	19	18,833	0.10%
2020/04/01	26	17.88	3	17.87	17.80	23	18,499	0.12%
2020/03/31	32	18.04	1	17.90	18.05	31	18,287	0.17%
2020/03/30	10	17.67	22	17.88	18.05	-12	18,042	-0.07%
2020/03/27	55	18.35	17	18.35	18.10	38	17,787	0.21%
2020/03/26	6	17.83	3	17.92	18.00	3	17,500	0.02%
2020/03/25	149	17.92	28	17.95	17.95	121	17,513	0.69%	大買/鉅額交易
2020/03/24	20.9	17.66	38	17.78	17.50	-17.1	16,969	-0.10%
2020/03/23	36	16.88	19	17.06	17.00	17	16,761	0.10%
2020/03/20	33	17.02	45	17.24	17.65	-12	16,517	-0.07%
2020/03/19	116.1	16.54	77	16.52	16.15	39.1	15,734	0.25%	大買/
2020/03/18	82.3	17.52	49	17.47	17.50	33.3	14,982	0.22%
2020/03/17	142	17.98	39	17.97	17.85	103	14,459	0.71%	大買/鉅額交易
2020/03/16	62	18.90	20.7	18.90	18.75	41.3	13,625	0.30%
2020/03/13	88	18.82	164	18.74	19.55	-76	13,086	-0.58%	大賣/
2020/03/12	104	20.14	36.7	20.23	20.00	67.3	12,287	0.55%	大買/
2020/03/11	57	20.88	33	20.90	20.75	24	11,610	0.21%
2020/03/10	20	20.68	9	20.84	20.90	11	11,333	0.10%
2020/03/09	48	21.10	20	21.07	21.05	28	10,878	0.26%
2020/03/06	46	21.46	1.6	21.49	21.40	44.4	10,379	0.43%
2020/03/04	1	21.50	29.5	21.40	21.50	-28.5	10,210	-0.28%
2020/03/03	3	21.45	10.3	21.45	21.45	-7.3	10,137	-0.07%
2020/03/02	45	21.30	29	21.30	21.25	16	10,019	0.16%
2020/02/27	11	21.54	6	21.55	21.55	5	10,055	0.05%
2020/02/26	16	21.56	2	21.55	21.55	14	9,910	0.14%
2020/02/25	27.9	21.60	79	21.56	21.65	-51.1	9,729	-0.53%
2020/02/24	25	21.72	3.2	21.80	21.70	21.8	9,605	0.23%
2020/02/21	50	21.99	10	22.00	21.90	40	9,320	0.43%
2020/02/20	18	22.10	0	0.00	22.10	18	9,135	0.20%
2020/02/19	19	22.01	1	22.05	22.15	18	8,980	0.20%
2020/02/18	6	21.85	3	21.82	21.90	3	8,824	0.03%
2020/02/17	0	0.00	2	21.80	21.85	-2	8,926	-0.02%
2020/02/14	9.1	21.80	4.9	21.82	21.85	4.2	8,987	0.05%
2020/02/13	7	21.85	2	21.88	21.85	5	8,991	0.06%
2020/02/12	4	21.78	1	21.80	21.80	3	9,133	0.03%
2020/02/11	6	21.81	2.3	21.81	21.75	3.7	9,100	0.04%
2020/02/10	8	21.69	15	21.67	21.75	-7	9,110	-0.08%
2020/02/07	11.1	21.85	11	21.90	21.80	0.1	9,049	0.00%
2020/02/06	4.1	21.95	31	21.96	21.90	-26.9	9,067	-0.30%
2020/02/05	9	21.66	8	21.60	21.75	1	9,015	0.01%
2020/02/04	19.3	21.59	10.9	21.58	21.60	8.5	8,980	0.09%
2020/02/03	41	21.26	70	21.24	21.40	-29	9,020	-0.32%
2020/01/31	43	21.69	0	0.00	21.65	43	8,818	0.49%
2020/01/30	147	21.70	845.3	21.68	21.50	-698.3	8,640	-8.08%	大買/大賣/鉅額交易
2020/01/20	12	22.45	0	0.00	22.45	12	7,973	0.15%
2020/01/17	3	22.25	0	0.00	22.30	3	7,876	0.04%
2020/01/16	3	22.18	0	0.00	22.20	3	7,915	0.04%
2020/01/15	6	22.25	10	22.19	22.25	-4	7,924	-0.05%
2020/01/14	5	22.27	5	22.20	22.30	0	7,920	0.00%
2020/01/13	2	22.20	31.2	22.07	22.20	-29.2	7,889	-0.37%
2020/01/10	6	21.94	42	21.96	22.00	-36	7,800	-0.46%
2020/01/09	0.5	21.90	4	21.90	21.90	-3.5	7,784	-0.05%
2020/01/08	27	21.86	0	0.00	21.80	27	7,815	0.35%
2020/01/07	11	21.85	1	21.90	22.00	10	7,773	0.13%
2020/01/06	27	21.90	5	21.90	21.90	22	7,792	0.28%
2020/01/03	8	22.00	7.3	22.01	22.05	0.7	7,834	0.01%
2020/01/02	6.1	21.97	0	0.00	22.00	6.1	7,861	0.08%
2019/12/31	17	22.00	0	0.00	22.00	17	7,849	0.22%
2019/12/30	15	22.06	3	22.10	22.10	12	7,829	0.15%
2019/12/27	0	0.00	5	22.08	22.10	-5	7,820	-0.06%
2019/12/25	4	21.93	2	21.95	21.95	2	8,036	0.02%
2019/12/24	152.1	22.02	2	22.00	21.95	150.1	8,136	1.84%	大買/鉅額交易
2019/12/23	1	21.95	12	22.00	22.05	-11	8,179	-0.13%
2019/12/20	46	22.16	15	22.20	21.85	31	8,199	0.38%
2019/12/19	13.5	22.09	139	22.11	22.20	-125.5	7,982	-1.57%	大賣/鉅額交易
2019/12/18	11	22.00	1	21.90	22.20	10	7,992	0.13%
2019/12/17	48	21.84	13	21.87	21.95	35	8,077	0.43%
2019/12/16	34	21.84	0	0.00	21.80	34	8,078	0.42%
2019/12/13	12	21.80	11	21.89	21.85	1	8,162	0.01%
2019/12/12	1.7	21.77	13.1	21.84	21.75	-11.4	8,200	-0.14%
2019/12/11	9	21.66	0	0.00	21.75	9	8,213	0.11%
2019/12/10	3	21.65	0	0.00	21.65	3	8,385	0.04%
2019/12/06	1.4	21.63	3	21.70	21.60	-1.6	8,696	-0.02%
2019/12/05	11	21.70	0	0.00	21.70	11	8,719	0.13%
2019/12/04	3	21.65	0	0.00	21.75	3	8,783	0.03%
2019/12/03	2.5	21.71	2	21.70	21.75	0.5	8,850	0.01%
2019/12/02	25	21.70	0	0.00	21.70	25	8,940	0.28%
2019/11/29	7	21.79	7	21.80	21.70	0	8,940	0.00%
2019/11/28	4	21.88	10	21.87	21.90	-6	8,922	-0.07%
2019/11/27	13	21.85	1	21.90	21.95	12	9,056	0.13%
2019/11/26	3	21.92	2	21.90	21.75	1	9,130	0.01%
2019/11/25	8.1	21.86	8	21.90	21.90	0.1	8,720	0.00%
2019/11/22	2	21.70	3.2	21.70	21.75	-1.2	8,910	-0.01%
2019/11/21	13	21.70	3	21.65	21.70	10	9,034	0.11%
2019/11/20	8	21.82	10	21.85	21.90	-2	8,972	-0.02%
2019/11/19	0	0.00	2	21.90	21.90	-2	9,012	-0.02%
2019/11/18	5	21.75	3	21.80	21.90	2	9,096	0.02%
2019/11/15	1	21.85	0	0.00	21.80	1	9,174	0.01%
2019/11/14	8	21.64	4	21.63	21.60	4	9,331	0.04%
2019/11/13	11	21.85	10.1	21.85	21.80	0.9	9,501	0.01%
2019/11/12	8.1	21.96	9	21.96	22.00	-0.9	10,102	-0.01%
2019/11/11	23	21.98	48.9	21.91	22.00	-25.9	10,672	-0.24%
2019/11/08	7	22.25	36	22.25	22.30	-29	10,799	-0.27%
2019/11/07	12.2	22.30	11	22.35	22.35	1.2	11,049	0.01%
2019/11/06	2.1	22.35	1	22.35	22.40	1.1	11,094	0.01%
2019/11/05	10	22.13	0	0.00	22.30	10	11,250	0.09%
2019/11/04	2	22.10	12	22.15	22.20	-10	11,384	-0.09%
2019/11/01	6	21.98	21	22.05	22.05	-15	11,523	-0.13%
2019/10/31	38	21.85	2	21.95	21.90	36	11,689	0.31%
2019/10/30	13	21.78	10	21.80	21.80	3	11,664	0.03%
2019/10/29	13	21.55	1	21.55	21.60	12	11,879	0.10%
2019/10/28	3	21.52	12	21.50	21.55	-9	12,030	-0.07%
2019/10/25	17	21.42	2.1	21.48	21.50	14.9	12,094	0.12%
2019/10/24	8	21.35	45	21.37	21.45	-37	12,163	-0.30%
2019/10/23	1	21.25	3.2	21.29	21.30	-2.2	12,290	-0.02%
2019/10/22	6.9	21.31	4.1	21.30	21.35	2.8	12,355	0.02%
2019/10/21	0.3	21.30	10	21.25	21.30	-9.7	12,387	-0.08%
2019/10/18	1	21.20	1	21.30	21.20	0	12,427	0.00%
2019/10/17	0	21.30	80	21.24	21.30	-80	12,495	-0.64%
2019/10/16	1	21.20	58	21.21	21.25	-57	12,497	-0.46%
2019/10/15	0	0.00	4	21.16	21.20	-4	12,529	-0.03%
2019/10/14	3	21.18	6.1	21.15	21.20	-3.1	12,570	-0.02%
2019/10/09	4	21.04	1.5	21.05	21.10	2.5	12,596	0.02%
2019/10/08	2.9	21.13	23.1	21.09	21.20	-20.3	12,633	-0.16%
2019/10/07	0.7	21.15	58	21.02	21.10	-57.3	12,751	-0.45%
2019/10/04	10	21.10	0	0.00	21.10	10	12,932	0.08%
2019/10/03	22	21.08	27.6	21.11	21.05	-5.6	12,971	-0.04%
2019/10/02	40.6	21.25	1	21.20	21.20	39.6	12,951	0.31%
2019/10/01	13	21.21	24.9	21.26	21.30	-11.9	12,897	-0.09%
2019/09/27	1	21.05	117	20.95	20.95	-116	12,776	-0.91%	大賣/鉅額交易
2019/09/26	3	21.05	60	21.10	21.15	-57	12,765	-0.45%
2019/09/25	7.5	21.10	2	21.10	21.15	5.5	12,843	0.04%
2019/09/24	5.1	21.18	4	21.20	21.20	1.1	12,877	0.01%
2019/09/23	2	21.18	0	0.00	21.25	2	12,895	0.02%
2019/09/20	5	21.15	0	0.00	21.25	5	12,970	0.04%
2019/09/19	12.4	21.17	1.1	21.20	21.20	11.3	12,766	0.09%
2019/09/18	6	21.18	0.8	21.25	21.20	5.2	12,728	0.04%
2019/09/17	3.2	20.91	17	20.93	21.10	-13.8	12,648	-0.11%
2019/09/16	5.1	20.90	12.4	20.91	20.95	-7.3	12,747	-0.06%
2019/09/12	23.6	20.94	42	20.96	20.95	-18.4	12,772	-0.14%
2019/09/11	9	20.78	4.2	20.86	20.95	4.8	12,872	0.04%
2019/09/10	23	20.62	50	20.65	20.85	-27	12,801	-0.21%
2019/09/09	1	20.50	12	20.45	20.50	-11	12,754	-0.09%
2019/09/06	7	20.24	5	20.23	20.30	2	12,782	0.02%
2019/09/05	0	0.00	3	20.10	20.15	-3	12,841	-0.02%
2019/09/04	1	19.90	1	20.00	20.00	0	13,162	0.00%
2019/09/03	19	19.99	1	19.95	19.90	18	13,435	0.13%
2019/09/02	6	19.95	1	19.90	20.00	5	13,540	0.04%
2019/08/30	4.9	19.84	0	0.00	19.95	4.9	13,619	0.04%
2019/08/29	1	19.65	1	19.60	19.70	0	13,587	0.00%
2019/08/28	10	19.66	0	0.00	19.65	10	13,623	0.07%
2019/08/27	11	19.67	15	19.72	19.75	-4	13,695	-0.03%
2019/08/26	11	19.69	0	0.00	19.65	11	13,660	0.08%
2019/08/23	7	19.86	4	19.85	19.90	3	13,694	0.02%
2019/08/22	13	19.85	1	19.85	19.90	12	13,762	0.09%
2019/08/21	8	19.84	0	0.00	19.85	8	14,122	0.06%
2019/08/20	2	19.93	0	0.00	19.95	2	14,070	0.01%
2019/08/19	14	19.95	4	19.89	19.95	10	14,005	0.07%
2019/08/16	9	19.61	53	19.59	19.85	-44	13,875	-0.32%
2019/08/15	67	19.67	2	19.70	19.65	65	13,621	0.48%
2019/08/14	135	21.40	17.1	21.42	21.50	117.9	13,136	0.90%	大買/鉅額交易
2019/08/13	19	21.26	1	21.35	21.20	18	12,625	0.14%
2019/08/12	26	21.40	6	21.40	21.40	20	12,379	0.16%
2019/08/08	3	21.30	9	21.26	21.35	-6	12,229	-0.05%
2019/08/07	40	21.21	1	21.30	21.25	39	12,227	0.32%
2019/08/06	197	21.23	2	21.15	21.20	195	12,198	1.60%	大買/鉅額交易
2019/08/05	2	21.25	1	21.35	21.30	1	12,044	0.01%
2019/08/02	33	21.36	28	21.32	21.35	5	11,943	0.04%
2019/08/01	11	21.70	19	21.77	21.60	-8	11,832	-0.07%
2019/07/31	13	21.80	38.7	21.80	21.95	-25.7	11,746	-0.22%
2019/07/30	3	21.75	0	0.00	21.85	3	11,457	0.03%
2019/07/29	8	21.66	16	21.71	21.70	-8	11,429	-0.07%
2019/07/26	15	21.70	0	0.00	21.70	15	11,397	0.13%
2019/07/25	10	21.45	1	21.70	21.70	9	11,489	0.08%
2019/07/23	50	21.40	15	21.43	21.40	35	11,654	0.30%
2019/07/22	32	21.34	0	0.00	21.40	32	11,606	0.28%
2019/07/19	71	21.35	17	21.35	21.35	54	11,637	0.46%
2019/07/18	10	21.29	1	21.30	21.30	9	11,666	0.08%
2019/07/17	21	21.13	0	0.00	21.30	21	11,652	0.18%
2019/07/16	7	21.16	1.1	21.16	21.20	5.9	11,570	0.05%
2019/07/15	15	21.17	0	0.00	21.20	15	11,519	0.13%
2019/07/12	3	21.18	1	21.20	21.20	2	11,468	0.02%
2019/07/11	5	21.10	10	21.15	21.20	-5	11,363	-0.04%
2019/07/10	2	20.88	1	20.95	21.00	1	11,190	0.01%
2019/07/08	1	20.90	0	0.00	20.90	1	11,069	0.01%
2019/07/05	4	20.86	1	20.85	20.90	3	11,100	0.03%
2019/07/04	2	20.85	0	0.00	20.90	2	11,132	0.02%
2019/07/03	4	20.66	0	0.00	20.80	4	11,133	0.04%
2019/07/02	2.4	20.72	2	20.75	20.80	0.4	11,116	0.00%
2019/07/01	388	20.94	10	20.75	20.75	378	11,019	3.43%	大買/鉅額交易
2019/06/28	1	20.85	0	0.00	20.85	1	10,919	0.01%
2019/06/27	8	20.94	10	21.00	21.00	-2	10,963	-0.02%
2019/06/26	2	20.90	0	0.00	20.80	2	10,968	0.02%
2019/06/25	0	0.00	10	20.85	20.95	-10	10,949	-0.09%
2019/06/24	3	20.90	1	20.95	20.95	2	10,948	0.02%
2019/06/21	12	20.81	2	20.80	20.75	10	10,882	0.09%
2019/06/20	14	20.93	4.1	21.00	20.90	9.9	10,707	0.09%
2019/06/19	26	20.80	1	21.00	21.00	25	10,603	0.24%
2019/06/18	13	20.62	0	0.00	20.65	13	10,345	0.13%
2019/06/17	1	20.60	2	20.65	20.65	-1	10,326	-0.01%
2019/06/14	6	20.51	0	0.00	20.50	6	10,293	0.06%
2019/06/13	3	20.38	12	20.37	20.45	-9	10,214	-0.09%
2019/06/12	34	20.24	25	20.43	20.45	9	10,194	0.09%
2019/06/11	127.3	21.04	404	21.04	20.80	-276.8	9,793	-2.83%	大買/大賣/鉅額交易
2019/06/10	13	21.40	11	21.40	21.40	2	9,409	0.02%
2019/06/06	0	0.00	6	21.22	21.30	-6	9,389	-0.06%
2019/06/05	14	20.97	4	21.01	21.10	10	9,333	0.11%
2019/06/04	1	20.95	34	20.95	21.00	-33	9,266	-0.36%
2019/06/03	44	20.92	0	0.00	21.00	44	9,202	0.48%
2019/05/31	12	20.83	0	0.00	20.95	12	9,113	0.13%
2019/05/30	1	20.70	4	20.69	20.75	-3	8,921	-0.03%
2019/05/29	8.1	20.43	3	20.47	20.50	5.1	8,907	0.06%
2019/05/28	5	20.35	16	20.44	20.55	-11	8,985	-0.12%
2019/05/27	4	20.39	68	20.44	20.40	-64	8,657	-0.74%
2019/05/24	22	20.25	0	0.00	20.30	22	8,653	0.25%
2019/05/23	21	20.23	2	20.20	20.25	19	8,681	0.22%
2019/05/22	21.5	20.30	0	0.00	20.30	21.5	8,674	0.25%
2019/05/21	0	0.00	1	20.30	20.40	-1	8,763	-0.01%
2019/05/20	770	20.10	0	0.00	20.05	770	8,592	8.96%	大買/鉅額交易
2019/05/17	9	19.97	45	19.98	19.90	-36	8,520	-0.42%
2019/05/16	66	19.90	25	20.03	19.90	41	8,501	0.48%
2019/05/15	15	20.05	0	0.00	20.00	15	8,434	0.18%
2019/05/14	8	19.92	1	20.05	19.95	7	8,454	0.08%
2019/05/13	11	20.05	10.3	20.05	20.05	0.7	8,375	0.01%
2019/05/10	23	20.10	5	20.15	20.10	18	8,407	0.21%
2019/05/09	31	20.03	27	20.01	20.05	4	8,385	0.05%
2019/05/08	0	0.00	5	20.05	20.20	-5	8,300	-0.06%
2019/05/07	3	20.10	0	0.00	20.10	3	8,221	0.04%
2019/05/06	21	19.99	0	0.00	20.00	21	8,299	0.25%
2019/05/03	50.1	20.20	6	20.20	20.20	44.1	8,142	0.54%
2019/05/02	9	20.22	0	0.00	20.25	9	8,057	0.11%
2019/04/30	18	20.15	23	20.25	20.20	-5	7,910	-0.06%
2019/04/29	3	19.77	0	0.00	19.90	3	7,609	0.04%
2019/04/26	0	0.00	5.8	19.66	19.70	-5.8	7,604	-0.08%
2019/04/25	3	19.60	1	19.65	19.70	2	7,579	0.03%
2019/04/24	17	19.50	7	19.55	19.60	10	7,527	0.13%
2019/04/23	1	19.30	0	0.00	19.40	1	7,526	0.01%
2019/04/22	1	19.35	6	19.35	19.35	-5	7,517	-0.07%
2019/04/18	13.6	19.19	11	19.10	19.20	2.6	7,597	0.03%
2019/04/17	5.8	19.20	1	19.25	19.25	4.8	7,701	0.06%
2019/04/16	25	19.20	0	0.00	19.20	25	7,712	0.32%
2019/04/12	0	0.00	2	19.10	19.25	-2	7,775	-0.03%
2019/04/11	11	19.17	201	19.20	19.20	-190	7,745	-2.45%	大賣/鉅額交易
2019/04/10	0	19.30	0	0.00	19.30	0	7,714	0.00%
2019/04/09	102	19.20	6.6	19.20	19.25	95.4	7,695	1.24%	大買/
2019/04/08	1	19.20	3	19.23	19.25	-2	7,734	-0.03%
2019/04/03	96	19.20	0.8	19.20	19.20	95.2	7,702	1.24%
2019/04/02	114	19.25	24	19.30	19.25	90	7,731	1.16%	大買/
2019/04/01	2.4	19.25	19	19.25	19.25	-16.6	7,772	-0.21%
2019/03/29	2	19.10	4	19.13	19.40	-2	7,667	-0.03%
2019/03/27	0	19.15	1	19.15	19.15	-1	7,663	-0.01%
2019/03/26	4	19.15	15	19.20	19.20	-11	7,785	-0.14%
2019/03/25	6.1	19.10	30	19.05	19.15	-23.9	7,900	-0.30%
2019/03/22	7	19.30	1	19.30	19.25	6	7,883	0.08%
2019/03/21	0	0.00	0	19.30	19.35	0	7,913	0.00%
2019/03/20	0	0.00	2	19.30	19.30	-2	7,963	-0.03%
2019/03/19	0.1	19.15	0	0.00	19.20	0.1	7,904	0.00%
2019/03/15	0	0.00	2.5	19.00	19.00	-2.5	7,920	-0.03%
2019/03/14	101	18.90	0	0.00	18.95	101	7,832	1.29%	大買/鉅額交易
2019/03/13	12	18.88	0	0.00	18.95	12	7,925	0.15%
2019/03/12	0	0.00	2	18.88	18.90	-2	7,962	-0.03%
2019/03/11	1	18.75	0	18.85	18.75	1	7,961	0.01%
2019/03/08	6	18.70	2	18.70	18.75	4	7,958	0.05%
2019/03/07	1	18.80	0	0.00	18.80	1	8,163	0.01%
2019/03/06	2	18.83	1	18.85	18.90	1	8,165	0.01%
2019/03/05	6.2	18.75	50	18.80	18.85	-43.8	8,175	-0.54%
2019/03/04	2	18.85	1	18.80	18.85	1	8,200	0.01%
2019/02/27	10	18.80	17	18.80	18.90	-7	8,112	-0.09%
2019/02/26	6	18.70	2	18.73	18.70	4	7,957	0.05%
2019/02/25	6	18.65	1	18.70	18.70	5	7,871	0.06%
2019/02/22	2	18.60	0	18.65	18.65	2	7,863	0.02%
2019/02/21	0	0.00	0.2	18.60	18.60	-0.2	7,828	0.00%
2019/02/20	0.5	18.55	1	18.55	18.55	-0.5	7,842	-0.01%
2019/02/18	3	18.45	0	0.00	18.45	3	7,771	0.04%
2019/02/15	2	18.35	0	0.00	18.30	2	7,738	0.03%
2019/02/14	1	18.40	10.3	18.40	18.40	-9.3	7,675	-0.12%
2019/02/13	27	18.45	0	0.00	18.40	27	7,614	0.35%
2019/02/12	5	18.49	25.6	18.50	18.50	-20.6	7,519	-0.27%
2019/02/11	2	18.50	21.5	18.50	18.45	-19.5	7,493	-0.26%
2019/01/30	0	0.00	1	18.45	18.45	-1	7,463	-0.01%
2019/01/28	5	18.39	20	18.40	18.45	-15	7,326	-0.20%
2019/01/25	1	18.40	55	18.37	18.45	-54	7,334	-0.74%
2019/01/24	0	0.00	60	18.28	18.30	-60	7,206	-0.83%
2019/01/23	25	18.20	0	0.00	18.25	25	7,352	0.34%
2019/01/22	5	18.16	0	0.00	18.20	5	7,402	0.07%
2019/01/21	59	18.28	0	0.00	18.20	59	7,363	0.80%
2019/01/18	2	18.20	20	18.20	18.25	-18	7,347	-0.24%
2019/01/17	2.3	18.00	0	0.00	18.05	2.3	7,364	0.03%
2019/01/16	0	0.00	4	18.05	17.95	-4	7,476	-0.05%
2019/01/15	0	0.00	18	18.03	18.10	-18	7,486	-0.24%
2019/01/14	20.2	17.93	0	0.00	18.00	20.2	7,440	0.27%
2019/01/11	1	17.90	2	18.00	18.00	-1	7,627	-0.01%
2019/01/10	110	17.85	14	17.95	17.95	96	7,570	1.27%	大買/
2019/01/09	21	17.85	3	17.90	17.95	18	7,629	0.24%
2019/01/07	0	0.00	103	17.65	17.80	-103	7,729	-1.33%	大賣/鉅額交易
2019/01/03	0	0.00	2	17.50	17.50	-2	8,406	-0.02%
2018/12/28	7	17.42	6	17.45	17.50	1	8,453	0.01%
2018/12/27	35	17.35	0	0.00	17.40	35	8,629	0.41%
2018/12/26	2	17.30	0	0.00	17.30	2	8,684	0.02%
2018/12/25	15	17.35	0	0.00	17.35	15	8,679	0.17%
2018/12/24	2	17.40	0	0.00	17.55	2	8,713	0.02%
2018/12/22	1	17.40	0	17.45	17.45	1	8,691	0.01%
2018/12/21	19	17.45	0	0.00	17.40	19	8,760	0.22%
2018/12/19	23	17.45	0	0.00	17.60	23	8,709	0.26%
2018/12/18	2.2	17.43	16	17.45	17.45	-13.8	8,639	-0.16%
2018/12/17	3	17.57	1	17.55	17.55	2	8,761	0.02%
2018/12/14	10	17.55	3	17.55	17.55	7	8,798	0.08%
2018/12/13	24	17.60	0	0.00	17.60	24	8,807	0.27%
2018/12/12	1	17.60	0	0.00	17.60	1	8,817	0.01%
2018/12/11	1	17.55	0	0.00	17.60	1	8,802	0.01%
2018/12/10	1	17.50	20	17.60	17.60	-19	8,851	-0.21%
2018/12/07	6	17.66	167	17.70	17.70	-161	8,813	-1.83%	大賣/鉅額交易
2018/12/06	37	17.61	0	0.00	17.70	37	8,826	0.42%
2018/12/05	0	0.00	1	17.75	17.75	-1	8,714	-0.01%
2018/12/04	2	17.70	2	17.80	17.85	0	8,735	0.00%
2018/12/03	0	0.00	10	17.68	17.75	-10	8,694	-0.12%
2018/11/30	7	17.64	0	0.00	17.55	7	8,695	0.08%
2018/11/29	1	17.70	0	0.00	17.65	1	8,555	0.01%
2018/11/28	0	0.00	0.4	17.70	17.70	-0.4	8,504	0.00%
2018/11/27	8	17.59	6	17.62	17.65	2	8,453	0.02%
2018/11/26	10	17.65	10	17.75	17.70	0	8,501	0.00%
2018/11/23	2	17.60	1	17.65	17.60	1	8,495	0.01%
2018/11/22	2	17.60	0	0.00	17.65	2	8,528	0.02%
2018/11/21	11	17.65	5	17.60	17.65	6	8,561	0.07%
2018/11/20	7	17.71	0	0.00	17.70	7	8,561	0.08%
2018/11/19	1	17.80	1	17.85	17.80	0	8,565	0.00%
2018/11/16	2	17.70	1	17.75	17.80	1	8,575	0.01%
2018/11/14	0	0.00	2	17.70	17.70	-2	8,715	-0.02%
2018/11/13	5	17.50	0	0.00	17.60	5	8,848	0.06%
2018/11/12	1	17.70	5	17.65	17.70	-4	8,931	-0.04%
2018/11/09	0	0.00	6.5	17.61	17.70	-6.5	9,383	-0.07%
2018/11/08	0.5	17.70	0	0.00	17.70	0.5	9,848	0.01%
2018/11/07	50	17.60	5	17.60	17.65	45	9,919	0.45%
2018/11/05	10	17.40	2.5	17.47	17.55	7.5	10,444	0.07%
2018/11/02	51	17.50	0	0.00	17.50	51	10,551	0.48%
2018/11/01	1	17.25	0	0.00	17.40	1	10,719	0.01%
2018/10/31	55.6	17.40	20	17.45	17.45	35.6	10,817	0.33%
2018/10/30	0	0.00	1	17.25	17.35	-1	10,711	-0.01%
2018/10/29	0	0.00	2	17.15	17.15	-2	10,732	-0.02%
2018/10/26	15	17.11	1	17.15	17.25	14	10,803	0.13%
2018/10/25	81.3	17.07	41	17.10	17.25	40.3	10,853	0.37%
2018/10/24	12	17.19	2	17.20	17.30	10	11,042	0.09%
2018/10/23	18	17.39	0	0.00	17.30	18	11,101	0.16%
2018/10/22	2	17.43	1	17.50	17.50	1	11,146	0.01%
2018/10/19	2	17.35	0	0.00	17.55	2	11,180	0.02%
2018/10/18	6	17.40	0	0.00	17.50	6	11,035	0.05%
2018/10/17	5	17.46	3	17.45	17.50	2	11,046	0.02%
2018/10/16	16	17.42	3	17.50	17.50	13	10,974	0.12%
2018/10/15	4	17.53	0	0.00	17.45	4	10,855	0.04%
2018/10/12	14	17.44	0	0.00	17.75	14	10,710	0.13%
2018/10/11	67	17.62	60	17.85	17.50	7	10,559	0.07%
2018/10/09	3	18.12	2	18.10	18.10	1	9,993	0.01%
2018/10/08	1	18.10	20	18.08	18.05	-19	9,952	-0.19%
2018/10/05	14	18.04	15	18.05	18.00	-1	9,914	-0.01%
2018/10/04	4	18.23	14	18.25	18.15	-10	9,755	-0.10%
2018/10/03	0	0.00	1.3	18.40	18.40	-1.3	9,623	-0.01%
2018/10/02	5	18.35	0	0.00	18.35	5	9,619	0.05%
2018/09/28	2	18.48	6.6	18.48	18.50	-4.6	9,562	-0.05%
2018/09/27	20	18.40	9	18.43	18.50	11	9,516	0.12%
2018/09/26	0	0.00	4	18.45	18.45	-4	9,434	-0.04%
2018/09/25	7.6	18.44	15.5	18.46	18.45	-7.9	9,466	-0.08%
2018/09/21	42	18.30	57.1	18.37	18.50	-15.1	9,403	-0.16%
2018/09/20	0	0.00	63	18.24	18.30	-63	9,211	-0.68%
2018/09/19	0	0.00	234	18.14	18.15	-234	9,210	-2.54%	大賣/鉅額交易
2018/09/18	0	0.00	24.7	17.96	18.05	-24.7	9,231	-0.27%
2018/09/17	21.3	18.00	1	17.95	17.95	20.3	9,237	0.22%
2018/09/14	7.8	18.00	11.1	17.99	18.00	-3.4	9,266	-0.04%
2018/09/11	0	0.00	1	17.80	17.85	-1	9,380	-0.01%
2018/09/10	1	17.80	9	17.77	17.85	-8	9,572	-0.08%
2018/09/06	3	17.75	0	0.00	17.75	3	9,844	0.03%
2018/09/03	0	0.00	1	17.95	17.95	-1	9,912	-0.01%
2018/08/31	0	0.00	1	18.00	18.00	-1	9,980	-0.01%
2018/08/29	1	17.95	14	17.95	18.00	-13	10,095	-0.13%
2018/08/28	0	0.00	2	17.85	17.90	-2	10,117	-0.02%
2018/08/27	3	17.83	1	17.80	17.80	2	10,144	0.02%
2018/08/24	2	17.85	1	17.85	17.85	1	10,181	0.01%
2018/08/23	1	18.00	31	17.90	17.95	-30	10,610	-0.28%
2018/08/22	10	18.00	2	18.00	18.00	8	10,759	0.07%
2018/08/21	1	17.85	4	17.86	17.90	-3	10,681	-0.03%
2018/08/20	7	17.72	1	17.75	17.75	6	10,650	0.06%
2018/08/17	23	17.55	1	17.60	17.55	22	10,577	0.21%
2018/08/16	16	17.44	29	17.47	17.45	-13	10,537	-0.12%
2018/08/15	6	18.58	37	18.60	18.65	-31	10,139	-0.31%
2018/08/14	34	18.63	161.4	18.60	18.70	-127.4	9,689	-1.32%	大賣/鉅額交易
2018/08/13	98	18.66	3	18.55	18.55	95	9,543	1.00%
2018/08/10	17	18.59	4	18.70	18.75	13	9,299	0.14%
2018/08/09	10	18.50	2	18.50	18.50	8	9,002	0.09%
2018/08/08	0	0.00	26.6	18.36	18.40	-26.6	8,856	-0.30%
2018/08/07	12	18.30	0	0.00	18.25	12	8,738	0.14%
2018/08/06	2	18.25	6	18.27	18.25	-4	8,609	-0.05%
2018/08/03	2	18.23	0	0.00	18.25	2	8,547	0.02%
2018/08/02	21	18.25	0	0.00	18.25	21	8,494	0.25%
2018/08/01	2	18.30	0	0.00	18.35	2	8,438	0.02%
2018/07/31	10	18.10	12	18.31	18.35	-2	8,385	-0.02%
2018/07/30	20	18.05	0	0.00	18.10	20	8,112	0.25%
2018/07/27	0	0.00	2	17.95	18.00	-2	7,968	-0.03%
2018/07/26	0	0.00	8	17.93	18.00	-8	7,897	-0.10%
2018/07/25	5	17.90	0	0.00	17.90	5	7,903	0.06%
2018/07/24	9	17.95	0	0.00	17.95	9	7,899	0.11%
2018/07/23	10	17.95	0	0.00	17.95	10	7,938	0.13%
2018/07/20	0	0.00	6	17.80	17.90	-6	7,961	-0.08%
2018/07/19	7	17.80	0	0.00	17.85	7	7,993	0.09%
2018/07/18	2	17.80	16.5	17.76	17.80	-14.5	8,029	-0.18%
2018/07/17	0	0.00	2	17.75	17.80	-2	8,014	-0.02%
2018/07/16	0	0.00	10	17.80	17.70	-10	8,056	-0.12%
2018/07/13	0	0.00	5	17.80	17.80	-5	8,103	-0.06%
2018/07/12	0	0.00	2	17.70	17.75	-2	8,122	-0.02%
2018/07/10	0	0.00	12	17.74	17.70	-12	8,159	-0.15%
2018/07/09	0	0.00	3	17.70	17.60	-3	8,174	-0.04%
2018/07/05	12	17.55	0	0.00	17.60	12	8,171	0.15%
2018/07/03	1.4	17.55	0	0.00	17.50	1.4	8,303	0.02%
2018/07/02	15	17.65	0	0.00	17.60	15	8,247	0.18%
2018/06/29	2	17.65	5.1	17.65	17.75	-3.1	8,203	-0.04%
2018/06/28	24	17.50	2	17.55	17.50	22	8,117	0.27%
2018/06/27	4	17.55	5	17.55	17.50	-1	8,061	-0.01%
2018/06/26	21	17.57	150	17.55	17.55	-129	7,998	-1.61%	大賣/鉅額交易
2018/06/25	1	17.65	0	0.00	17.60	1	7,908	0.01%
2018/06/22	20	17.55	0	0.00	17.55	20	7,893	0.25%
2018/06/20	68	17.65	0	0.00	17.65	68	7,829	0.87%
2018/06/19	8	17.66	0	0.00	17.60	8	7,755	0.10%
2018/06/15	21	17.75	0	0.00	17.85	21	7,568	0.28%
2018/06/14	373	17.87	0	0.00	17.80	373	7,344	5.08%	大買/鉅額交易
2018/06/13	1	18.00	0	0.00	18.05	1	7,274	0.01%
2018/06/12	4.8	18.01	2	18.03	18.05	2.8	7,514	0.04%
2018/06/11	2.3	18.05	0.1	18.05	18.05	2.2	7,448	0.03%
2018/06/08	10	18.04	0	0.00	18.05	10	7,394	0.14%
2018/06/07	5	17.98	35.1	18.03	18.10	-30.1	7,460	-0.40%
2018/05/31	3	17.65	0	0.00	17.90	3	7,237	0.04%
2018/05/30	3	17.70	1	17.70	17.65	2	6,865	0.03%
2018/05/29	0	0.00	4.4	17.81	17.90	-4.4	6,737	-0.06%
2018/05/28	8	17.80	0	0.00	17.85	8	6,772	0.12%
2018/05/25	30	17.75	0	0.00	17.75	30	6,837	0.44%
2018/05/24	2	17.70	0	0.00	17.75	2	6,835	0.03%
2018/05/23	1	17.80	2	17.80	17.75	-1	6,889	-0.01%
2018/05/22	10	17.85	53	17.85	17.80	-43	6,857	-0.63%
2018/05/21	17.4	17.85	10	17.90	17.90	7.4	6,942	0.11%
2018/05/18	8	17.85	0.4	17.85	17.80	7.7	7,018	0.11%
2018/05/17	6	17.90	1	17.90	17.90	5	7,132	0.07%
2018/05/16	12.2	17.90	1	17.90	17.90	11.2	7,183	0.16%
2018/05/15	4	17.93	6	17.91	18.00	-2	7,410	-0.03%
2018/05/14	11	17.85	15	17.90	17.90	-4	7,812	-0.05%
2018/05/11	0	0.00	1.5	17.85	17.85	-1.5	8,016	-0.02%
2018/05/09	9	17.76	3.1	17.80	17.75	5.9	8,278	0.07%
2018/05/08	221	17.80	0	0.00	17.80	221	8,549	2.58%	大買/鉅額交易
2018/05/07	3	17.80	0	0.00	17.75	3	8,590	0.03%
2018/05/04	1	17.80	5	17.85	17.80	-4	8,630	-0.05%
2018/05/03	0	0.00	8	17.95	17.90	-8	8,633	-0.09%
2018/05/02	12	17.99	6	17.96	18.00	6	8,694	0.07%
2018/04/30	2	17.85	0.1	17.95	17.95	2	8,689	0.02%
2018/04/26	0	0.00	2	17.80	17.85	-2	8,693	-0.02%
2018/04/25	0	0.00	5.1	17.70	17.80	-5.1	8,686	-0.06%
2018/04/24	9	17.77	29	17.76	17.75	-20	8,746	-0.23%
2018/04/20	10	17.75	7	17.76	17.75	3	8,867	0.03%
2018/04/18	0	0.00	10	17.70	17.75	-10	8,876	-0.11%
2018/04/17	4	17.65	10	17.60	17.75	-6	8,923	-0.07%
2018/04/16	2.3	17.75	0	0.00	17.75	2.3	8,924	0.03%
2018/04/13	21	17.80	7.6	17.80	17.80	13.5	9,015	0.15%
2018/04/12	0	0.00	3	17.73	17.80	-3	9,163	-0.03%
2018/04/11	2	17.75	0	0.00	17.75	2	9,331	0.02%
2018/04/10	10	17.65	39.8	17.66	17.80	-29.8	9,366	-0.32%
2018/04/09	0	0.00	2.5	17.61	17.65	-2.5	9,334	-0.03%
2018/04/02	7	17.55	1	17.55	17.55	6	9,337	0.06%
2018/03/31	0	17.60	1.1	17.60	17.60	-1	9,408	-0.01%
2018/03/30	6	17.55	13	17.55	17.60	-7	9,444	-0.07%
2018/03/29	1	17.50	9.9	17.50	17.50	-8.9	9,405	-0.09%
2018/03/28	4	17.60	0	0.00	17.55	4	9,340	0.04%
2018/03/27	2	17.55	50	17.60	17.60	-48	9,378	-0.51%
2018/03/26	2.2	17.41	0	0.00	17.45	2.2	9,332	0.02%
2018/03/23	8.5	17.46	9	17.43	17.45	-0.5	9,329	-0.01%
2018/03/22	6	17.60	12	17.64	17.60	-6	9,279	-0.06%
2018/03/21	1	17.55	0.3	17.60	17.60	0.7	9,264	0.01%
2018/03/20	2	17.55	0	0.00	17.55	2	9,377	0.02%
2018/03/16	1	17.40	17	17.47	17.60	-16	9,311	-0.17%
2018/03/15	3	17.38	1	17.40	17.40	2	9,048	0.02%
2018/03/14	1	17.45	6	17.41	17.45	-5	9,037	-0.06%
2018/03/13	3	17.40	8.2	17.40	17.45	-5.2	9,082	-0.06%
2018/03/12	0	0.00	59.3	17.30	17.35	-59.3	8,968	-0.66%
2018/03/09	0	0.00	12	17.24	17.25	-12	8,979	-0.13%
2018/03/08	0	0.00	3	17.15	17.15	-3	9,006	-0.03%
2018/03/07	2	17.05	0	0.00	17.10	2	9,156	0.02%
2018/03/05	5	17.04	67	17.01	16.95	-62	9,444	-0.66%
2018/03/02	3	17.02	1	17.00	17.00	2	9,392	0.02%
2018/03/01	0	0.00	2	17.05	17.10	-2	9,351	-0.02%
2018/02/27	2	17.25	0	0.00	17.20	2	9,260	0.02%
2018/02/26	0	0.00	2	17.10	17.15	-2	9,153	-0.02%
2018/02/23	2	16.98	45	16.99	17.05	-43	9,122	-0.47%
2018/02/22	19	16.91	12	16.92	16.95	7	9,212	0.08%
2018/02/21	14.1	16.85	45	16.91	16.95	-31	9,319	-0.33%
2018/02/12	6	16.73	0.8	16.85	16.75	5.2	9,226	0.06%
2018/02/09	4	16.66	0	0.00	16.65	4	9,147	0.04%
2018/02/08	2	16.88	20	16.80	16.80	-18	9,019	-0.20%
2018/02/07	35	16.82	6	16.80	16.90	29	8,990	0.32%
2018/02/06	67	16.71	14	16.80	16.60	53	8,789	0.60%
2018/02/05	41	17.09	0	0.00	17.10	41	8,392	0.49%
2018/02/01	11	17.30	0	0.00	17.40	11	8,124	0.14%
2018/01/31	3	17.20	1	17.25	17.40	2	8,104	0.02%
2018/01/29	0	0.00	8.9	17.39	17.40	-8.9	7,743	-0.12%
2018/01/26	2	17.40	1	17.35	17.35	1	7,665	0.01%
2018/01/25	0	0.00	14	17.34	17.40	-14	7,627	-0.18%
2018/01/24	18	17.30	17.3	17.25	17.25	0.8	7,529	0.01%
2018/01/22	15.3	17.32	3	17.35	17.40	12.3	7,520	0.16%
2018/01/19	11	17.45	13.5	17.40	17.45	-2.5	7,476	-0.03%
2018/01/18	3	17.50	28	17.53	17.50	-25	7,445	-0.34%
2018/01/17	5	17.45	1	17.50	17.50	4	7,373	0.05%
2018/01/16	0	0.00	30	17.40	17.40	-30	7,316	-0.41%
2018/01/15	6	17.29	0	0.00	17.35	6	7,314	0.08%
2018/01/12	5	17.25	3	17.28	17.30	2	7,354	0.03%
2018/01/11	20	17.15	15	17.18	17.25	5	7,314	0.07%
2018/01/10	11	17.30	0	0.00	17.30	11	7,440	0.15%
2018/01/09	1	17.20	3	17.22	17.30	-2	7,418	-0.03%
2018/01/08	37	17.20	32	17.27	17.30	5	7,430	0.07%
2018/01/05	5	17.00	38	17.04	17.15	-33	7,285	-0.45%
2018/01/04	2	16.90	17.4	16.95	16.95	-15.4	7,233	-0.21%
2018/01/03	6	16.81	8	16.84	16.90	-2	7,272	-0.03%
2018/01/02	90.2	16.75	0	0.00	16.85	90.2	7,223	1.25%