華南金 (2880)-元大-嘉義券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
25.05
漲跌
▼0.45
漲幅
-1.76%
成交量
33,502張
產業
上市金融類股
1547人加入追蹤

立即追蹤
本地時間:14:30(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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義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
2024/05/28	4.1	25.34	0	0.00	25.50	4.1	19,173	0.02%
2024/05/27	3	25.38	2.3	25.55	25.55	0.7	19,159	0.00%
2024/05/24	106.5	25.25	0	0.00	25.40	106.5	19,140	0.56%	大買/鉅額交易
2024/05/23	3.9	25.32	9	25.40	25.50	-5.1	19,071	-0.03%
2024/05/22	9.2	25.46	0.7	25.58	25.60	8.5	18,774	0.05%
2024/05/21	11.7	25.49	6	25.35	25.55	5.7	18,554	0.03%
2024/05/20	10.2	25.73	7	25.84	25.90	3.2	18,209	0.02%
2024/05/17	1	25.90	16.4	25.99	26.00	-15.4	17,797	-0.09%
2024/05/16	3	25.92	21.1	26.13	26.05	-18.1	17,493	-0.10%
2024/05/15	2.5	26.00	1	26.05	26.05	1.5	17,046	0.01%
2024/05/14	0	0.00	3	26.35	26.10	-3	16,817	-0.02%
2024/05/13	8.2	26.15	7	26.11	26.20	1.2	16,584	0.01%
2024/05/10	5	25.93	131.8	25.87	26.25	-126.8	16,251	-0.78%	大賣/鉅額交易
2024/05/09	16.7	25.21	0	0.00	25.15	16.7	15,318	0.11%
2024/05/08	11.2	25.41	53.1	25.39	25.55	-41.9	15,029	-0.28%
2024/05/07	6	25.43	13.1	25.47	25.55	-7.1	14,703	-0.05%
2024/05/06	17	25.29	79.8	25.32	25.45	-62.8	14,087	-0.45%
2024/05/03	5.2	24.34	1.4	24.34	24.25	3.8	12,973	0.03%
2024/05/02	4	23.96	15.6	23.95	24.20	-11.6	12,645	-0.09%
2024/04/30	93.1	23.82	137	23.95	23.65	-43.9	12,038	-0.36%	大賣/
2024/04/29	3	23.32	4.5	23.15	23.40	-1.5	11,047	-0.01%
2024/04/26	2.6	22.62	0	0.00	22.55	2.6	10,608	0.02%
2024/04/25	2	22.69	5	22.55	22.50	-3	10,607	-0.03%
2024/04/24	0	0.00	50.1	22.90	22.85	-50.1	10,530	-0.48%
2024/04/23	0	0.00	0.2	22.85	22.95	-0.2	10,765	0.00%
2024/04/22	50	22.60	2.2	22.65	22.75	47.8	10,871	0.44%
2024/04/19	1.2	22.27	0	0.00	22.20	1.2	10,767	0.01%
2024/04/18	17	22.64	1.1	22.56	22.65	15.9	10,495	0.15%
2024/04/17	7	22.37	2	22.50	22.45	5	10,422	0.05%
2024/04/16	2.1	22.47	0	0.00	22.40	2.1	10,148	0.02%
2024/04/15	1.4	22.95	6	22.98	22.95	-4.6	9,885	-0.05%
2024/04/12	2.1	22.95	0	0.00	23.00	2.1	9,824	0.02%
2024/04/11	0	23.14	1	23.20	23.20	-1	9,588	-0.01%
2024/04/10	1	23.15	0.6	23.20	23.15	0.4	9,512	0.00%
2024/04/09	0	0.00	1	23.10	23.20	-1	9,512	-0.01%
2024/04/08	1	23.00	0.6	23.00	23.10	0.5	9,446	0.00%
2024/04/03	0.7	22.98	1	23.00	22.85	-0.3	9,417	0.00%
2024/04/02	0.1	23.05	6.2	23.10	23.20	-6.1	9,368	-0.06%
2024/03/29	0.1	22.95	6.3	23.18	23.15	-6.2	9,418	-0.07%
2024/03/28	3.6	22.90	0	0.00	22.90	3.6	9,127	0.04%
2024/03/27	1	23.05	0	0.00	23.00	1	9,025	0.01%
2024/03/26	2	23.00	17	23.02	23.05	-15	9,034	-0.17%
2024/03/25	0.7	22.85	0	0.00	22.90	0.7	8,974	0.01%
2024/03/22	2	23.03	2	22.90	22.95	0	8,953	0.00%
2024/03/21	1	22.95	2	22.95	23.00	-1	8,805	-0.01%
2024/03/20	5.3	22.63	25	22.64	22.55	-19.7	8,693	-0.23%
2024/03/19	2.5	22.85	1	22.80	22.80	1.5	8,611	0.02%
2024/03/18	1	23.00	0.1	22.90	22.95	0.9	8,441	0.01%
2024/03/15	0	0.00	31.1	22.91	23.00	-31.1	8,256	-0.38%
2024/03/14	4.5	22.70	31.1	22.75	22.80	-26.7	7,861	-0.34%
2024/03/13	30.3	22.13	2	22.10	22.15	28.3	7,452	0.38%
2024/03/12	3.1	22.10	10.2	22.00	22.05	-7.1	7,346	-0.10%
2024/03/11	0	0.00	62.1	22.06	22.00	-62.1	7,352	-0.84%
2024/03/08	2.1	21.99	17	21.97	22.00	-14.9	7,333	-0.20%
2024/03/07	0.4	21.76	18.4	21.80	21.85	-18	7,168	-0.25%
2024/03/06	0.1	21.80	133	21.85	21.80	-132.9	7,130	-1.86%	大賣/鉅額交易
2024/03/05	22	21.75	6	21.72	21.70	16	7,926	0.20%
2024/03/04	28	21.79	1	21.75	21.75	27	7,954	0.34%
2024/03/01	1.6	21.87	6.2	21.89	21.85	-4.6	8,074	-0.06%
2024/02/29	10	21.84	6.2	21.94	22.00	3.8	8,180	0.05%
2024/02/27	3.6	21.77	0	0.00	21.85	3.6	8,013	0.04%
2024/02/26	1.3	21.62	0	0.00	21.60	1.3	7,956	0.02%
2024/02/23	0.5	21.72	3	21.72	21.75	-2.5	7,966	-0.03%
2024/02/22	1.3	21.72	0	0.00	21.70	1.3	8,148	0.02%
2024/02/21	51	21.80	0.1	21.85	21.80	50.9	8,156	0.62%
2024/02/20	6	21.81	11	21.83	21.85	-5	8,256	-0.06%
2024/02/19	0.5	21.85	0.2	21.80	21.90	0.3	8,389	0.00%
2024/02/16	9.1	21.70	1	21.65	21.75	8.1	8,616	0.09%
2024/02/15	23.7	21.70	3	21.70	21.75	20.7	8,605	0.24%
2024/02/05	3.1	21.85	1	21.80	21.75	2.1	8,515	0.03%
2024/02/02	0	0.00	0.9	21.80	21.90	-0.9	8,448	-0.01%
2024/02/01	2	21.80	1	21.80	21.85	1	8,461	0.01%
2024/01/31	1	21.60	2.6	21.58	21.60	-1.6	8,431	-0.02%
2024/01/30	4.1	21.53	0	0.00	21.50	4.1	8,387	0.05%
2024/01/29	0.1	21.75	0.3	21.70	21.75	-0.2	8,452	0.00%
2024/01/26	22	21.65	1.2	21.61	21.65	20.8	8,481	0.25%
2024/01/25	3	21.35	0	0.00	21.40	3	8,491	0.04%
2024/01/24	10	21.35	0	0.00	21.40	10	8,466	0.12%
2024/01/23	1.2	21.27	0	0.00	21.35	1.2	8,485	0.01%
2024/01/22	1	21.25	0	0.00	21.25	1	8,592	0.01%
2024/01/19	7	21.14	0	0.00	21.20	7	8,570	0.08%
2024/01/18	0.1	21.15	0	0.00	21.10	0.1	8,609	0.00%
2024/01/17	14.7	21.14	0	0.00	21.05	14.7	8,642	0.17%
2024/01/16	2.2	21.51	0	0.00	21.45	2.2	8,394	0.03%
2024/01/15	0	22.00	0.2	22.00	21.85	-0.2	8,238	0.00%
2024/01/12	0	22.05	7	22.05	22.00	-7	8,368	-0.08%
2024/01/11	1	22.10	4	22.15	22.10	-3	8,423	-0.04%
2024/01/10	0	0.00	13	21.99	21.95	-13	8,392	-0.15%
2024/01/09	1	21.95	0	0.00	21.95	1	8,369	0.01%
2024/01/08	0.1	22.15	2	22.20	22.20	-1.9	8,386	-0.02%
2024/01/04	1	22.05	0	0.00	22.00	1	8,524	0.01%
2024/01/03	4.2	22.00	0	0.00	22.00	4.2	8,763	0.05%
2024/01/02	0.1	22.25	1	22.25	22.35	-0.9	8,734	-0.01%
2023/12/29	3	22.22	22	22.30	22.35	-19	8,785	-0.22%
2023/12/28	0	0.00	4.3	22.27	22.40	-4.3	9,047	-0.05%
2023/12/27	102	22.20	6	22.25	22.25	96	9,000	1.07%	大買/
2023/12/26	2	22.15	11	22.13	22.20	-9	8,957	-0.10%
2023/12/25	1.1	21.85	1.9	21.95	21.95	-0.8	8,979	-0.01%
2023/12/22	0.8	21.85	1	21.90	21.90	-0.2	9,044	0.00%
2023/12/21	1.2	21.77	1	21.90	21.85	0.2	9,195	0.00%
2023/12/20	4.2	22.02	2.7	22.02	21.90	1.5	9,149	0.02%
2023/12/19	2.4	22.15	21	22.20	22.20	-18.6	9,049	-0.21%
2023/12/18	7	22.35	0	22.30	22.35	7	9,185	0.08%
2023/12/15	0	0.00	0.7	22.30	22.25	-0.7	9,172	-0.01%
2023/12/14	1	22.15	35.1	22.40	22.40	-34.1	9,009	-0.38%
2023/12/12	1	22.15	0	22.15	22.20	1	8,996	0.01%
2023/12/11	30	22.08	0.3	22.06	22.20	29.7	9,087	0.33%
2023/12/07	0.5	22.00	0	0.00	22.00	0.5	9,126	0.01%
2023/12/06	0	0.00	1	22.20	22.15	-1	9,160	-0.01%
2023/12/05	1.3	21.85	2	21.90	22.00	-0.7	9,092	-0.01%
2023/12/04	0.2	21.95	5.1	21.95	21.90	-4.9	9,084	-0.05%
2023/12/01	1	21.90	50	21.95	21.95	-49	9,145	-0.54%
2023/11/30	0	0.00	11	22.20	22.25	-11	9,118	-0.12%
2023/11/29	0	0.00	104.1	22.12	22.05	-104.1	8,298	-1.25%	大賣/鉅額交易
2023/11/28	0	21.95	13	22.05	22.10	-13	8,178	-0.16%
2023/11/27	0.2	21.83	0.3	21.85	21.85	-0.1	8,488	0.00%
2023/11/24	0	0.00	1	21.90	21.90	-1	8,357	-0.01%
2023/11/23	0.1	21.70	0	0.00	21.80	0.1	8,388	0.00%
2023/11/22	1.2	21.70	13	21.70	21.80	-11.8	8,363	-0.14%
2023/11/21	2.2	21.68	8.5	21.77	21.85	-6.3	8,432	-0.07%
2023/11/20	0.1	21.45	0.3	21.55	21.60	-0.2	8,468	0.00%
2023/11/17	79.3	21.63	5	21.64	21.60	74.3	8,529	0.87%
2023/11/16	0.1	21.35	0	21.40	21.50	0.1	8,413	0.00%
2023/11/15	0	0.00	14.1	21.31	21.45	-14.1	8,316	-0.17%
2023/11/14	0.1	21.00	5.1	20.96	21.00	-4.9	8,166	-0.06%
2023/11/13	2.1	20.90	0.9	20.95	20.95	1.2	8,343	0.01%
2023/11/10	0.9	20.80	2	20.80	20.90	-1.1	8,559	-0.01%
2023/11/09	4	20.73	0	0.00	20.75	4	8,701	0.05%
2023/11/08	2.1	20.83	0.2	20.95	20.85	2	8,821	0.02%
2023/11/07	1.1	20.80	0	0.00	20.90	1.1	8,850	0.01%
2023/11/06	0	0.00	2	21.05	20.95	-2	8,959	-0.02%
2023/11/03	0	0.00	1	20.80	20.85	-1	8,904	-0.01%
2023/11/02	0	0.00	28	20.60	20.60	-28	8,963	-0.31%
2023/11/01	0	0.00	52	20.38	20.40	-52	8,986	-0.58%
2023/10/31	7.8	20.31	6	20.30	20.30	1.8	9,086	0.02%
2023/10/30	1.1	20.35	0	20.45	20.30	1.1	9,213	0.01%
2023/10/27	0.1	20.45	0	0.00	20.45	0.1	9,210	0.00%
2023/10/26	11.2	20.30	2	20.30	20.25	9.2	9,321	0.10%
2023/10/25	2.1	20.46	0	0.00	20.40	2.1	9,265	0.02%
2023/10/24	0.2	20.54	0	0.00	20.40	0.2	9,230	0.00%
2023/10/23	1.2	20.51	0	0.00	20.50	1.2	9,231	0.01%
2023/10/20	2	20.53	4	20.45	20.50	-2	9,209	-0.02%
2023/10/19	0	0.00	2	20.70	20.75	-2	9,104	-0.02%
2023/10/18	1.4	20.80	0	0.00	20.80	1.4	9,079	0.02%
2023/10/17	0.1	20.95	0	0.00	20.95	0.1	9,086	0.00%
2023/10/16	1.1	21.00	4	20.90	21.00	-2.9	9,076	-0.03%
2023/10/13	0	0.00	0.1	21.10	20.95	-0.1	9,080	0.00%
2023/10/12	0	0.00	1	21.10	21.20	-1	9,112	-0.01%
2023/10/11	0	0.00	6.1	20.85	21.00	-6.1	9,086	-0.07%
2023/10/06	10	20.50	0.1	20.50	20.55	9.9	8,898	0.11%
2023/10/05	0.1	20.40	9	20.35	20.30	-8.9	8,934	-0.10%
2023/10/04	7.4	20.25	0	0.00	20.20	7.4	8,920	0.08%
2023/10/03	6.1	20.50	1	20.50	20.45	5.1	8,707	0.06%
2023/10/02	0.1	20.65	0	0.00	20.55	0.1	8,817	0.00%
2023/09/28	0	0.00	0.1	20.65	20.50	-0.1	9,148	0.00%
2023/09/27	0	20.55	0	0.00	20.50	0	9,172	0.00%
2023/09/26	71.2	20.55	0	0.00	20.55	71.2	9,154	0.78%
2023/09/25	0.2	20.75	0	0.00	20.75	0.2	9,020	0.00%
2023/09/22	22.7	20.69	0	0.00	20.70	22.7	9,164	0.25%
2023/09/21	8.6	20.67	0	0.00	20.60	8.6	9,204	0.09%
2023/09/20	1.1	20.85	0	0.00	20.90	1.1	9,068	0.01%
2023/09/19	7	20.94	0.1	21.00	20.85	6.9	9,071	0.08%
2023/09/18	0.1	20.98	5	20.90	20.95	-4.9	9,082	-0.05%
2023/09/15	106.2	21.11	0	0.00	21.00	106.2	9,141	1.16%	大買/鉅額交易
2023/09/14	52	21.00	1.2	21.05	21.20	50.8	9,011	0.56%
2023/09/13	0.2	20.89	1.1	20.81	20.90	-0.9	8,930	-0.01%
2023/09/12	1.2	20.77	2	20.90	20.90	-0.8	9,069	-0.01%
2023/09/11	4	20.68	0	0.00	20.75	4	9,029	0.04%
2023/09/08	9.1	20.55	0	0.00	20.55	9.1	8,994	0.10%
2023/09/07	0.7	20.59	0	0.00	20.50	0.7	9,070	0.01%
2023/09/06	1.9	20.57	0.5	20.60	20.50	1.4	9,038	0.02%
2023/09/05	0.1	20.80	0	0.00	20.65	0.1	9,004	0.00%
2023/09/04	2.2	20.65	2	20.75	20.70	0.2	9,002	0.00%
2023/08/31	4.7	20.63	0	0.00	20.50	4.7	9,070	0.05%
2023/08/30	2	20.90	0	0.00	20.85	2	8,620	0.02%
2023/08/29	2	20.73	0	0.00	20.70	2	8,741	0.02%
2023/08/28	1	20.60	0	20.85	20.80	1	8,757	0.01%
2023/08/25	8.1	20.61	0	20.65	20.60	8.1	9,983	0.08%
2023/08/24	3.6	20.79	0	0.00	20.70	3.6	10,088	0.04%
2023/08/23	6.1	20.84	0	20.90	20.80	6.1	10,050	0.06%
2023/08/18	9.6	20.84	3	20.87	20.80	6.6	10,119	0.07%
2023/08/17	8.3	20.89	30	20.90	20.85	-21.7	10,146	-0.21%
2023/08/16	90.5	21.70	3	21.65	21.60	87.5	10,018	0.87%
2023/08/15	21.2	21.91	0	0.00	21.90	21.2	9,945	0.21%
2023/08/14	0.2	22.28	90	22.10	22.15	-89.8	9,949	-0.90%
2023/08/11	9.8	22.35	1	22.30	22.30	8.8	10,042	0.09%
2023/08/10	11.7	22.32	13.4	22.32	22.30	-1.7	10,069	-0.02%
2023/08/09	2	22.25	0	0.00	22.30	2	10,027	0.02%
2023/08/08	1	22.20	0	0.00	22.10	1	10,034	0.01%
2023/08/07	1.3	22.30	0	0.00	22.25	1.3	9,991	0.01%
2023/08/04	1	22.15	3.6	22.25	22.25	-2.6	10,055	-0.03%
2023/08/02	14.4	22.21	1	22.30	22.15	13.4	10,028	0.13%
2023/08/01	68	22.30	10.1	22.40	22.55	57.9	9,979	0.58%
2023/07/31	23	22.25	0.4	22.34	22.25	22.6	9,921	0.23%
2023/07/27	2	22.28	2	22.25	22.30	0	9,934	0.00%
2023/07/26	0	0.00	1	22.20	22.20	-1	10,146	-0.01%
2023/07/24	4.2	21.93	0	0.00	21.90	4.2	11,060	0.04%
2023/07/21	8	22.12	0.6	22.20	22.10	7.4	11,092	0.07%
2023/07/20	0.2	22.20	8	22.20	22.25	-7.8	11,086	-0.07%
2023/07/19	0	22.15	0	0.00	22.10	0	11,039	0.00%
2023/07/18	2.1	22.15	0	0.00	22.15	2.1	11,021	0.02%
2023/07/17	10.3	22.10	22	22.18	22.20	-11.7	11,000	-0.11%
2023/07/14	0.9	21.95	2	22.00	22.05	-1.1	10,992	-0.01%
2023/07/13	2.1	21.85	0.9	21.95	21.85	1.2	10,937	0.01%
2023/07/12	5.1	21.80	0	0.00	21.85	5.1	10,975	0.05%
2023/07/11	2	21.85	3	21.78	21.80	-1	10,956	-0.01%
2023/07/10	7.3	21.36	10	21.55	21.40	-2.7	10,960	-0.02%
2023/07/07	15	21.41	2	21.45	21.40	13	10,921	0.12%
2023/07/06	52.5	21.75	1	21.60	21.60	51.5	10,801	0.48%
2023/07/05	5.3	22.02	0	0.00	22.00	5.3	10,449	0.05%
2023/07/04	0.1	22.10	0	0.00	22.05	0.1	10,363	0.00%
2023/07/03	0.5	22.20	15	22.25	22.10	-14.5	10,402	-0.14%
2023/06/30	10.1	22.13	1	22.20	22.20	9.1	10,462	0.09%
2023/06/29	0	22.20	2	22.30	22.15	-2	10,317	-0.02%
2023/06/28	3	22.15	4.1	22.15	22.15	-1.1	10,277	-0.01%
2023/06/27	0.1	22.25	0	0.00	22.20	0.1	10,251	0.00%
2023/06/26	11.1	22.25	10.2	22.29	22.25	0.9	10,263	0.01%
2023/06/21	2	22.25	0	0.00	22.35	2	10,281	0.02%
2023/06/20	1.1	22.20	0	22.30	22.25	1.1	10,383	0.01%
2023/06/19	4.1	22.16	103	22.20	22.35	-98.9	10,418	-0.95%	大賣/
2023/06/16	1	22.20	0	0.00	22.20	1	10,438	0.01%
2023/06/15	1.1	22.30	0	0.00	22.40	1.1	10,337	0.01%
2023/06/14	2	22.35	0.6	22.40	22.45	1.4	10,473	0.01%
2023/06/13	2	22.25	1	22.40	22.45	1	10,744	0.01%
2023/06/12	0.1	22.35	4	22.30	22.30	-3.9	10,905	-0.04%
2023/06/09	2.4	22.30	0	0.00	22.25	2.4	11,120	0.02%
2023/06/08	1.2	22.26	6	22.30	22.35	-4.8	11,180	-0.04%
2023/06/07	1.6	22.39	20.7	22.40	22.40	-19	11,297	-0.17%
2023/06/06	0	0.00	0.3	22.42	22.35	-0.3	11,312	0.00%
2023/06/05	0	22.40	0	0.00	22.40	0	11,368	0.00%
2023/06/02	0.1	22.25	0.3	22.30	22.30	-0.2	11,361	0.00%
2023/06/01	10	22.13	7	22.30	22.20	3	11,280	0.03%
2023/05/30	0.2	22.31	0	0.00	22.25	0.2	10,021	0.00%
2023/05/29	1.3	22.21	0	0.00	22.20	1.3	10,002	0.01%
2023/05/26	4.4	22.19	0	0.00	22.25	4.4	9,945	0.04%
2023/05/25	3.2	22.35	0	0.00	22.30	3.2	9,922	0.03%
2023/05/24	0.1	22.55	0.1	22.60	22.55	0	9,900	0.00%
2023/05/23	5.2	22.65	0	0.00	22.65	5.2	9,887	0.05%
2023/05/22	0.2	22.65	3.1	22.75	22.65	-2.9	9,796	-0.03%
2023/05/19	2	22.70	10.2	22.54	22.75	-8.2	9,738	-0.08%
2023/05/18	0	0.00	19	22.42	22.55	-19	9,576	-0.20%
2023/05/17	1	22.05	24.1	22.33	22.35	-23.1	9,499	-0.24%
2023/05/16	2.1	22.00	5	22.00	22.10	-2.9	9,301	-0.03%
2023/05/15	1.1	21.81	20	21.90	21.95	-18.9	9,289	-0.20%
2023/05/12	10.1	21.95	0	0.00	21.90	10.1	9,310	0.11%
2023/05/11	0.1	22.10	0	0.00	22.10	0.1	9,303	0.00%
2023/05/10	1	22.10	0.5	22.15	22.20	0.5	9,272	0.01%
2023/05/09	1.5	22.00	2.5	22.03	22.05	-1	9,211	-0.01%
2023/05/08	0.2	22.00	4.1	22.00	22.00	-4	9,272	-0.04%
2023/05/05	2.1	21.98	1	21.95	22.00	1.1	9,200	0.01%
2023/05/04	54	21.96	1	21.95	21.95	53	9,216	0.58%
2023/05/03	1	21.85	1	21.85	21.85	0	9,195	0.00%
2023/05/02	4.2	21.85	2	21.83	21.90	2.2	9,429	0.02%
2023/04/28	42	21.92	37	21.92	21.90	5	9,633	0.05%
2023/04/25	0	0.00	8	22.85	22.80	-8	8,962	-0.09%
2023/04/24	0	0.00	0.3	22.85	22.85	-0.3	9,083	0.00%
2023/04/21	0	0.00	0.2	22.80	22.80	-0.2	9,307	0.00%
2023/04/20	2	22.78	1	22.80	22.75	1	9,398	0.01%
2023/04/19	0	0.00	1.4	22.80	22.80	-1.4	9,707	-0.01%
2023/04/18	0	0.00	2	22.70	22.70	-2	9,668	-0.02%
2023/04/17	2.5	22.61	10	22.80	22.70	-7.5	9,663	-0.08%
2023/04/14	0	0.00	1	22.70	22.80	-1	9,598	-0.01%
2023/04/13	0.1	22.65	2	22.65	22.70	-1.9	9,682	-0.02%
2023/04/12	1	22.65	0	0.00	22.55	1	9,657	0.01%
2023/04/11	0	0.00	1.3	22.61	22.65	-1.3	9,705	-0.01%
2023/04/10	0	22.50	1	22.50	22.50	-1	9,680	-0.01%
2023/04/07	0.2	22.50	0	0.00	22.45	0.2	9,662	0.00%
2023/04/06	1	22.35	0.3	22.35	22.50	0.7	9,663	0.01%
2023/03/31	0.1	22.40	4.4	22.44	22.35	-4.3	9,602	-0.05%
2023/03/30	0.1	22.25	1	22.30	22.20	-0.9	9,499	-0.01%
2023/03/29	0	0.00	3	22.23	22.30	-3	9,525	-0.03%
2023/03/27	8	22.10	0	0.00	22.10	8	9,761	0.08%
2023/03/24	0	0.00	3.2	22.08	22.10	-3.2	9,921	-0.03%
2023/03/23	1.4	21.96	0	0.00	22.05	1.4	9,859	0.01%
2023/03/22	1.5	22.03	0	0.00	22.05	1.5	9,783	0.02%
2023/03/21	1.7	21.78	0	21.80	21.75	1.6	9,835	0.02%
2023/03/20	0.5	21.47	1.1	21.41	21.45	-0.6	9,787	-0.01%
2023/03/17	4.2	21.59	2	21.65	21.65	2.2	9,778	0.02%
2023/03/16	18.5	21.56	707	21.62	21.55	-688.5	9,654	-7.13%	大賣/鉅額交易
2023/03/15	14.4	22.18	0	0.00	21.95	14.4	9,537	0.15%
2023/03/14	19.1	22.21	0	0.00	22.15	19.1	9,431	0.20%
2023/03/13	7.1	22.40	0	0.00	22.50	7.1	9,221	0.08%
2023/03/10	14.6	22.64	1	22.65	22.60	13.6	9,132	0.15%
2023/03/09	5	22.80	174	22.80	22.80	-169	9,110	-1.85%	大賣/鉅額交易
2023/03/08	0	22.85	1	22.85	22.90	-1	9,380	-0.01%
2023/03/06	0	0.00	1	23.00	22.90	-1	9,487	-0.01%
2023/03/03	0	22.80	3	22.80	22.75	-3	9,570	-0.03%
2023/03/02	1.1	22.84	3	22.80	22.75	-1.9	9,626	-0.02%
2023/03/01	0.2	22.90	0	0.00	22.85	0.2	9,629	0.00%
2023/02/24	0	0.00	3	22.95	22.85	-3	9,437	-0.03%
2023/02/23	1	22.85	14	23.00	22.95	-13	9,392	-0.14%
2023/02/22	2	22.78	0	0.00	22.95	2	9,382	0.02%
2023/02/21	10	22.82	5	22.85	22.85	5	9,365	0.05%
2023/02/20	1	23.00	0.1	23.00	23.00	0.9	9,470	0.01%
2023/02/16	0	22.85	0	0.00	22.80	0	9,756	0.00%
2023/02/15	3	22.78	0.5	22.95	22.75	2.5	9,975	0.03%
2023/02/14	0	0.00	3.2	22.99	23.00	-3.2	9,927	-0.03%
2023/02/13	4.5	22.74	1.5	22.73	22.75	3	9,939	0.03%
2023/02/10	13	22.50	0	0.00	22.70	13	9,897	0.13%
2023/02/09	2.1	22.55	5.9	22.60	22.55	-3.8	9,857	-0.04%
2023/02/08	2	22.63	0	0.00	22.60	2	9,868	0.02%
2023/02/07	3	22.60	0	0.00	22.60	3	9,878	0.03%
2023/02/06	0	22.75	0.2	22.75	22.60	-0.2	9,844	0.00%
2023/02/03	14	22.76	0	0.00	22.75	14	9,790	0.14%
2023/02/02	0	22.95	0	0.00	22.80	0	9,861	0.00%
2023/02/01	1.2	22.86	0.1	22.90	22.90	1	9,863	0.01%
2023/01/31	9.8	22.96	1	22.90	22.75	8.8	9,935	0.09%
2023/01/30	7	23.11	8.3	23.33	23.40	-1.3	9,757	-0.01%
2023/01/17	0	23.13	6.1	23.10	22.95	-6.1	9,472	-0.06%
2023/01/16	15	23.10	6.2	23.15	23.20	8.8	9,417	0.09%
2023/01/13	4.4	22.83	3.2	22.80	22.80	1.3	9,417	0.01%
2023/01/12	3	23.12	0	0.00	22.85	3	9,548	0.03%
2023/01/11	0	0.00	0.1	23.20	23.20	-0.1	9,506	0.00%
2023/01/10	0.1	23.30	2.2	23.49	23.50	-2.1	9,402	-0.02%
2023/01/09	0	0.00	24.6	23.30	23.40	-24.6	9,458	-0.26%
2023/01/06	0	0.00	1.1	22.76	22.80	-1.1	9,312	-0.01%
2023/01/05	0	0.00	0.1	22.73	22.65	-0.1	9,545	0.00%
2023/01/04	1	22.60	0	22.70	22.65	1	9,605	0.01%
2023/01/03	1.1	22.30	0.3	22.65	22.70	0.8	9,796	0.01%
2022/12/30	0	22.55	0.6	22.51	22.45	-0.6	9,725	-0.01%
2022/12/29	2	22.18	1.6	22.36	22.30	0.4	9,801	0.00%
2022/12/27	0	0.00	2.8	22.65	22.70	-2.8	9,878	-0.03%
2022/12/26	1	22.60	0.1	22.60	22.60	0.9	10,009	0.01%
2022/12/23	0	0.00	0.2	22.65	22.50	-0.2	10,149	0.00%
2022/12/22	0.4	22.75	0.2	22.72	22.75	0.2	10,289	0.00%
2022/12/21	0	0.00	2.1	22.80	22.65	-2.1	10,575	-0.02%
2022/12/19	0	0.00	0.1	22.85	22.85	-0.1	10,666	0.00%
2022/12/16	1	22.60	1.1	22.51	22.65	0	10,580	0.00%
2022/12/15	0	0.00	2	22.70	22.70	-2	10,575	-0.02%
2022/12/14	0	0.00	0.8	22.61	22.70	-0.8	10,663	-0.01%
2022/12/13	0	22.45	3.1	22.45	22.35	-3	10,604	-0.03%
2022/12/12	0	0.00	0.3	22.72	22.70	-0.3	10,535	0.00%
2022/12/09	0	0.00	0	22.65	22.65	0	10,887	0.00%
2022/12/08	1	22.55	0	0.00	22.55	1	10,891	0.01%
2022/12/07	0	22.50	2	22.55	22.60	-2	10,969	-0.02%
2022/12/06	1.1	22.20	2	22.20	22.05	-0.9	10,870	-0.01%
2022/12/05	2	22.28	0	0.00	22.25	2	10,831	0.02%
2022/12/02	2	22.55	0	0.00	22.40	2	10,830	0.02%
2022/12/01	0	0.00	0.4	22.80	22.80	-0.4	10,914	0.00%
2022/11/30	2	22.70	1.1	22.69	22.70	0.9	10,886	0.01%
2022/11/29	0	0.00	10	22.31	22.35	-10	10,564	-0.09%
2022/11/28	2	21.95	0	0.00	22.05	2	10,557	0.02%
2022/11/25	0	0.00	4.1	22.30	22.25	-4.1	10,528	-0.04%
2022/11/24	0	0.00	0.2	22.25	22.35	-0.2	10,496	0.00%
2022/11/23	0	0.00	0.3	22.15	22.00	-0.3	10,513	0.00%
2022/11/21	0	0.00	10	21.65	21.80	-10	10,534	-0.09%
2022/11/18	10.2	21.73	0	21.80	21.70	10.2	10,464	0.10%
2022/11/17	6.4	21.95	0	0.00	21.95	6.4	10,427	0.06%
2022/11/16	1	22.25	0	0.00	22.05	1	10,485	0.01%
2022/11/15	1	22.15	0.3	22.35	22.35	0.7	10,420	0.01%
2022/11/14	4.1	22.20	0.2	22.30	22.25	3.9	10,356	0.04%
2022/11/11	3	22.20	1.9	22.14	22.25	1.1	10,158	0.01%
2022/11/10	4	21.66	1.1	21.65	21.60	2.9	10,015	0.03%
2022/11/09	0	0.00	70.2	21.65	21.85	-70.2	10,054	-0.70%
2022/11/08	1.7	21.48	2.6	21.59	21.60	-0.9	10,101	-0.01%
2022/11/07	1	21.35	2.1	21.45	21.40	-1.1	10,256	-0.01%
2022/11/04	0	0.00	1.2	21.05	21.30	-1.2	10,652	-0.01%
2022/11/03	0.6	21.08	0	0.00	20.85	0.6	11,339	0.01%
2022/11/02	0.1	21.20	0	0.00	21.10	0.1	11,642	0.00%
2022/11/01	0	0.00	3	21.33	21.40	-3	11,798	-0.03%
2022/10/31	1	21.15	0.1	21.25	21.05	0.9	11,907	0.01%
2022/10/28	5	21.03	6.2	21.26	21.05	-1.2	11,889	-0.01%
2022/10/27	2	21.15	1	21.45	21.15	1	11,929	0.01%
2022/10/26	70	21.35	4.3	21.34	21.20	65.7	11,905	0.55%
2022/10/25	0	0.00	1	21.05	21.10	-1	11,906	-0.01%
2022/10/24	1	20.80	8.2	21.10	20.80	-7.2	11,924	-0.06%
2022/10/21	0	0.00	0.1	20.76	20.80	-0.1	11,941	0.00%
2022/10/20	9.5	20.16	1.4	20.13	20.40	8	11,971	0.07%
2022/10/19	1.3	20.31	12	20.40	20.30	-10.7	11,752	-0.09%
2022/10/18	1.1	20.50	0.5	20.53	20.55	0.6	11,730	0.01%
2022/10/17	1.4	20.39	0	20.45	20.45	1.4	11,714	0.01%
2022/10/14	3.2	20.90	0	0.00	20.80	3.2	11,648	0.03%
2022/10/13	238.2	21.07	2.6	20.90	20.80	235.6	11,588	2.03%	大買/鉅額交易
2022/10/12	1	21.70	4.4	21.61	21.60	-3.4	11,377	-0.03%
2022/10/11	7.3	21.56	0.5	21.65	21.50	6.8	11,351	0.06%
2022/10/07	9	22.01	0.1	22.25	22.00	8.9	11,329	0.08%
2022/10/05	3.2	22.14	2	22.18	22.10	1.2	11,381	0.01%
2022/10/04	1	22.10	2.3	22.19	22.25	-1.3	11,423	-0.01%
2022/10/03	5.5	22.05	2	22.05	22.05	3.5	11,352	0.03%
2022/09/30	1.5	22.27	0.2	22.40	22.25	1.3	11,278	0.01%
2022/09/29	1	22.40	12	22.48	22.50	-11	11,213	-0.10%
2022/09/28	31.4	22.26	131.8	22.40	22.45	-100.4	11,165	-0.90%	大賣/
2022/09/27	2	22.50	5	22.45	22.50	-3	10,951	-0.03%
2022/09/26	7.1	22.55	0	0.00	22.55	7.1	10,916	0.06%
2022/09/23	2	22.88	2.1	22.85	22.80	-0.1	10,906	0.00%
2022/09/22	4.3	22.78	0.2	22.95	22.80	4.1	10,989	0.04%
2022/09/21	1	23.00	0	0.00	23.05	1	10,889	0.01%
2022/09/20	3.1	23.14	0	0.00	23.15	3.1	10,823	0.03%
2022/09/19	2.6	23.16	2.1	23.26	23.10	0.4	10,861	0.00%
2022/09/16	0	23.10	12	23.28	23.40	-12	10,897	-0.11%
2022/09/15	2	22.95	3.4	23.07	23.10	-1.3	10,618	-0.01%
2022/09/14	1.2	22.92	0	0.00	22.90	1.2	10,586	0.01%
2022/09/13	1	23.20	1	23.25	23.20	0	10,705	0.00%
2022/09/12	0	0.00	1	23.25	23.25	-1	10,856	-0.01%
2022/09/08	0.4	23.00	0	0.00	23.00	0.4	10,992	0.00%
2022/09/07	3.6	22.82	0	0.00	22.80	3.6	11,111	0.03%
2022/09/02	4.1	22.83	0	0.00	22.75	4.1	11,255	0.04%
2022/09/01	4.4	22.87	0	0.00	22.85	4.4	11,220	0.04%
2022/08/31	0	23.25	0	0.00	23.25	0	11,099	0.00%
2022/08/30	0.9	23.00	0	0.00	23.00	0.9	11,025	0.01%
2022/08/29	0	22.96	0	0.00	22.95	0	10,973	0.00%
2022/08/25	0	0.00	1	23.05	23.15	-1	10,978	-0.01%
2022/08/24	0.1	22.95	0	0.00	22.85	0.1	11,046	0.00%
2022/08/23	27	22.93	1	22.90	22.90	26	11,387	0.23%
2022/08/22	0.2	23.25	0	0.00	23.20	0.2	11,472	0.00%
2022/08/19	4	23.30	1	23.40	23.35	3	11,564	0.03%
2022/08/18	0	0.00	91	23.43	23.45	-91	11,625	-0.78%
2022/08/17	1	23.40	4	23.58	23.60	-3	11,800	-0.03%
2022/08/16	1	23.50	4	23.48	23.55	-3	11,829	-0.03%
2022/08/15	1	23.60	0	0.00	23.60	1	11,918	0.01%
2022/08/12	0	0.00	4	23.55	23.60	-4	12,000	-0.03%
2022/08/11	3.6	23.27	8	23.30	23.40	-4.4	12,096	-0.04%
2022/08/10	33.3	24.29	403	24.30	24.35	-369.8	11,935	-3.10%	大賣/鉅額交易
2022/08/09	3	23.72	3	23.63	23.90	0	11,262	0.00%
2022/08/08	2	23.50	2	23.50	23.50	0	11,028	0.00%
2022/08/05	2	23.28	0	0.00	23.30	2	11,019	0.02%
2022/08/04	1	22.90	5	23.00	22.95	-4	11,111	-0.04%
2022/08/03	0	23.00	2.1	22.96	23.00	-2.1	11,125	-0.02%
2022/08/02	0	0.00	0.5	23.10	23.10	-0.5	11,197	0.00%
2022/08/01	0.5	23.10	0	0.00	23.25	0.5	11,344	0.00%
2022/07/29	2	22.85	0.5	23.00	23.10	1.5	11,403	0.01%
2022/07/28	0.5	23.15	0	0.00	23.05	0.5	11,334	0.00%
2022/07/27	0	0.00	9.7	22.60	22.80	-9.7	11,227	-0.09%
2022/07/25	0	0.00	1	22.10	22.35	-1	11,188	-0.01%
2022/07/22	0.1	22.10	3	22.15	22.15	-3	11,362	-0.03%
2022/07/21	3.2	21.99	22	21.95	22.10	-18.8	11,500	-0.16%
2022/07/20	12	21.96	34	21.87	21.70	-22	11,645	-0.19%
2022/07/19	11.1	21.85	10	21.75	21.75	1.1	11,751	0.01%
2022/07/18	2	21.63	0.5	21.65	21.75	1.5	11,891	0.01%
2022/07/15	45.4	21.47	1	21.65	21.45	44.4	12,051	0.37%
2022/07/14	10	21.91	7	21.96	21.95	3	11,957	0.03%
2022/07/13	4	21.83	10	21.85	22.00	-6	12,006	-0.05%
2022/07/12	56.1	21.40	1	21.45	21.40	55.1	12,138	0.45%
2022/07/11	2.1	21.88	3	21.90	21.85	-0.9	12,138	-0.01%
2022/07/08	5	22.25	2	22.20	22.15	3	12,347	0.02%
2022/07/07	0	22.10	12	22.00	22.10	-12	12,433	-0.10%
2022/07/06	3.1	22.20	0	0.00	22.10	3.1	12,479	0.03%
2022/07/05	0.1	22.80	0	0.00	22.65	0.1	12,597	0.00%
2022/07/04	2	22.35	2	22.45	22.40	0	12,655	0.00%
2022/07/01	1	22.35	26.5	22.35	22.40	-25.5	12,965	-0.20%
2022/06/30	34.8	22.78	5	22.55	22.60	29.8	13,150	0.23%
2022/06/29	0.5	23.05	0	0.00	23.00	0.5	13,125	0.00%
2022/06/28	0	23.10	0	0.00	23.20	0	13,306	0.00%
2022/06/27	1	23.30	0	0.00	23.15	1	13,520	0.01%
2022/06/24	0	0.00	4.2	23.04	23.15	-4.2	13,498	-0.03%
2022/06/23	10	22.85	0	0.00	22.95	10	13,480	0.07%
2022/06/21	6	22.99	4	22.69	23.05	2	13,560	0.01%
2022/06/20	1.2	22.13	3	22.37	22.25	-1.8	13,523	-0.01%
2022/06/17	2	22.63	10	22.85	22.65	-8	13,356	-0.06%
2022/06/16	1	22.80	0	0.00	22.90	1	13,196	0.01%
2022/06/15	8	23.02	1	23.15	23.05	7	13,302	0.05%
2022/06/14	2	22.85	0	0.00	23.05	2	13,482	0.01%
2022/06/13	16	22.76	4	22.70	22.75	12	13,591	0.09%
2022/06/10	2.1	23.23	0	0.00	23.20	2.1	13,495	0.02%
2022/06/09	100	23.35	0	0.00	23.45	100	13,551	0.74%
2022/06/08	0	0.00	0	23.45	23.45	0	13,584	0.00%
2022/06/07	7	23.34	0	0.00	23.25	7	13,725	0.05%
2022/06/06	0	0.00	4	23.55	23.50	-4	13,886	-0.03%
2022/06/02	0	23.45	0	0.00	23.45	0	14,224	0.00%
2022/06/01	1	23.45	0.5	23.50	23.45	0.5	14,595	0.00%
2022/05/31	0	23.85	0	0.00	23.80	0	14,638	0.00%
2022/05/30	4	23.80	3	23.85	23.95	1	14,318	0.01%
2022/05/27	4	23.50	1	23.45	23.60	3	14,332	0.02%
2022/05/26	1	23.10	1.8	23.17	23.15	-0.8	14,417	-0.01%
2022/05/25	17	23.30	2	23.13	23.20	15	14,590	0.10%
2022/05/24	0	0.00	7	23.07	22.90	-7	14,713	-0.05%
2022/05/23	3	22.77	0	0.00	22.85	3	14,608	0.02%
2022/05/20	0	22.57	0	0.00	22.70	0	14,686	0.00%
2022/05/19	2.1	22.26	0	0.00	22.40	2.1	14,552	0.01%
2022/05/17	4.2	22.00	1	22.00	22.00	3.2	14,125	0.02%
2022/05/16	16.2	21.79	0	0.00	21.90	16.2	14,122	0.11%
2022/05/13	5.1	21.79	45.7	21.86	21.90	-40.7	14,073	-0.29%
2022/05/12	15.2	21.96	4.2	21.91	21.80	11	14,082	0.08%
2022/05/11	4.2	22.35	1	22.30	22.35	3.2	13,909	0.02%
2022/05/10	0	0.00	32	22.30	22.35	-32	13,929	-0.23%
2022/05/09	16.2	22.26	3	22.40	22.20	13.2	14,031	0.09%
2022/05/06	2.3	22.70	0	22.90	22.85	2.3	14,106	0.02%
2022/05/05	2	23.25	0	0.00	23.15	2	14,232	0.01%
2022/05/04	1.1	23.40	0	0.00	23.40	1.1	14,222	0.01%
2022/05/03	0.1	23.60	0	0.00	23.45	0.1	14,444	0.00%
2022/04/29	2	23.60	0	0.00	23.75	2	14,605	0.01%
2022/04/28	5.2	23.30	10	23.40	23.50	-4.9	14,821	-0.03%
2022/04/27	15	23.50	19	23.51	23.45	-4	14,698	-0.03%
2022/04/26	10	23.45	10	23.67	23.85	0	14,591	0.00%
2022/04/25	13.3	23.14	7	23.19	23.15	6.3	14,463	0.04%
2022/04/22	22	23.31	1	23.55	23.65	21	14,406	0.15%
2022/04/21	10.2	23.43	0	0.00	23.40	10.2	14,478	0.07%
2022/04/20	1	23.55	2	23.55	23.90	-1	14,506	-0.01%
2022/04/19	1	23.70	10	23.65	23.60	-9	14,591	-0.06%
2022/04/18	23.2	23.60	68	23.66	23.55	-44.8	14,840	-0.30%
2022/04/15	11.8	24.14	5	24.29	24.25	6.8	14,736	0.05%
2022/04/14	21.3	24.42	204	24.50	24.40	-182.8	14,804	-1.23%	大賣/鉅額交易
2022/04/13	11	24.80	20	25.10	25.10	-9	14,646	-0.06%
2022/04/12	0	0.00	10	24.95	24.90	-10	14,592	-0.07%
2022/04/11	15	25.50	2.3	25.46	25.05	12.7	14,518	0.09%
2022/04/08	13	25.01	24.4	24.92	25.10	-11.4	14,398	-0.08%
2022/04/07	47	24.80	7	25.22	24.60	40	14,322	0.28%
2022/04/06	22	24.65	47	24.92	25.20	-25	13,996	-0.18%
2022/04/01	12	24.05	0	0.00	24.40	12	13,831	0.09%
2022/03/31	5	24.45	29.2	24.44	24.35	-24.2	13,738	-0.18%
2022/03/30	0	0.00	14	23.78	23.90	-14	13,523	-0.10%
2022/03/29	1	23.55	0	0.00	23.45	1	13,300	0.01%
2022/03/28	0	0.00	11	23.50	23.60	-11	13,273	-0.08%
2022/03/25	2	23.53	3	23.55	23.65	-1	13,233	-0.01%
2022/03/24	1	23.75	0	0.00	23.80	1	13,237	0.01%
2022/03/23	4.8	23.65	19	23.50	23.80	-14.2	13,200	-0.11%
2022/03/22	0	23.18	2	23.25	23.35	-2	13,010	-0.02%
2022/03/21	0	23.35	10	23.23	23.25	-10	13,015	-0.08%
2022/03/18	27.1	23.21	3	23.35	23.30	24.1	12,995	0.19%
2022/03/17	17	23.13	6	23.22	23.15	11	12,807	0.09%
2022/03/16	3	22.90	15	22.77	22.90	-12	12,580	-0.10%
2022/03/15	11	22.45	5	22.40	22.50	6	12,488	0.05%
2022/03/14	0	22.50	2	22.45	22.50	-2	12,499	-0.02%
2022/03/11	0	0.00	11	22.44	22.40	-11	12,537	-0.09%
2022/03/10	1	22.35	6.1	22.36	22.45	-5.1	12,579	-0.04%
2022/03/09	0.1	21.95	0	0.00	21.90	0.1	12,490	0.00%
2022/03/08	18	21.85	2	21.95	21.95	16	12,340	0.13%
2022/03/07	26.2	22.15	33	22.10	22.10	-6.8	12,050	-0.06%
2022/03/04	3	22.58	10	22.70	22.70	-7	12,081	-0.06%
2022/03/02	0	0.00	2	22.70	22.85	-2	12,185	-0.02%
2022/03/01	1	22.45	4	22.44	22.55	-3	12,038	-0.02%
2022/02/25	14.4	22.05	0	0.00	22.10	14.4	11,805	0.12%
2022/02/24	67.7	22.22	0	0.00	22.25	67.7	11,547	0.59%
2022/02/23	5.4	22.61	2	22.68	22.65	3.4	11,253	0.03%
2022/02/22	38.5	22.58	4.3	22.56	22.65	34.2	11,348	0.30%
2022/02/21	5	22.79	1	22.80	22.85	4	11,268	0.04%
2022/02/18	5	22.85	1	23.00	22.85	4	11,336	0.04%
2022/02/17	12	23.01	1	23.05	23.00	11	11,369	0.10%
2022/02/16	3	23.00	2	23.00	22.90	1	11,393	0.01%
2022/02/15	4	22.83	1.2	22.87	22.80	2.8	11,413	0.02%
2022/02/14	47.7	22.83	22	22.84	22.85	25.7	11,401	0.23%
2022/02/11	4	23.11	8	23.14	23.20	-4	11,318	-0.04%
2022/02/10	5	23.00	2	23.20	23.20	3	11,283	0.03%
2022/02/09	17	22.96	12	23.13	23.10	5	11,214	0.04%
2022/02/08	6	22.89	7	22.65	22.85	-1	10,936	-0.01%
2022/02/07	8.1	22.30	0	0.00	22.25	8.1	10,705	0.08%
2022/01/26	5.6	21.81	1	21.80	21.85	4.6	10,425	0.04%
2022/01/25	25	21.55	0	0.00	21.70	25	10,423	0.24%
2022/01/24	5	21.75	6.3	21.73	21.85	-1.3	10,230	-0.01%
2022/01/21	31	21.99	2	22.03	21.95	29	10,129	0.29%
2022/01/20	2	22.20	10	22.25	22.30	-8	9,839	-0.08%
2022/01/19	19	22.41	3	22.47	22.40	16	9,743	0.16%
2022/01/18	1	22.45	19	22.44	22.55	-18	9,734	-0.19%
2022/01/17	14.1	22.33	0	0.00	22.45	14.1	9,626	0.15%
2022/01/14	4.3	22.51	10.1	22.64	22.50	-5.7	9,461	-0.06%
2022/01/13	15.2	22.49	10	22.45	22.60	5.2	9,286	0.06%
2022/01/12	1.2	22.24	10.3	22.25	22.35	-9.1	9,075	-0.10%
2022/01/11	20.2	21.98	19	22.18	22.20	1.1	8,965	0.01%
2022/01/10	19	21.71	13	21.87	22.00	6	8,682	0.07%
2022/01/07	7.2	21.65	94	21.64	21.60	-86.8	8,566	-1.01%
2022/01/06	0	21.30	8.1	21.30	21.30	-8	8,414	-0.10%
2022/01/05	1.1	21.15	5.5	21.15	21.20	-4.4	8,343	-0.05%
2022/01/04	7	21.05	20	21.08	21.10	-13	8,421	-0.15%
2022/01/03	6.1	21.05	2	21.25	21.05	4.1	8,416	0.05%
2021/12/30	5.1	21.26	77	21.20	21.20	-71.9	8,390	-0.86%
2021/12/29	2	21.15	218	21.27	21.25	-216	8,526	-2.53%	大賣/鉅額交易
2021/12/28	0	0.00	10.2	21.04	21.15	-10.2	8,505	-0.12%
2021/12/27	0	0.00	1	20.90	20.95	-1	8,505	-0.01%
2021/12/24	3	20.93	0.4	20.90	20.95	2.6	8,742	0.03%
2021/12/22	2	20.80	2	20.95	20.85	0	8,956	0.00%
2021/12/21	0.1	20.90	3	20.75	20.90	-2.9	9,031	-0.03%
2021/12/20	2	20.75	15	20.81	20.80	-13	9,052	-0.14%
2021/12/17	0	0.00	2	20.90	21.00	-2	9,043	-0.02%
2021/12/16	0	20.90	2	20.85	20.80	-2	9,053	-0.02%
2021/12/15	1	20.80	0	0.00	20.80	1	9,468	0.01%
2021/12/14	8	20.88	0	0.00	20.95	8	9,842	0.08%
2021/12/13	4	21.10	0.5	21.05	21.05	3.5	10,125	0.03%
2021/12/10	7.5	21.01	1	21.05	21.00	6.5	10,328	0.06%
2021/12/09	0	20.90	6.1	20.96	21.00	-6	10,456	-0.06%
2021/12/08	10	20.80	4.1	20.85	20.90	5.9	10,635	0.06%
2021/12/07	5	20.60	2	20.80	20.80	3	10,683	0.03%
2021/12/06	9	20.68	1	20.75	20.70	8	10,698	0.07%
2021/12/03	0.2	20.65	0	0.00	20.60	0.2	10,788	0.00%
2021/12/02	0	0.00	2	20.60	20.55	-2	10,753	-0.02%
2021/12/01	2.2	20.31	4	20.35	20.60	-1.8	10,836	-0.02%
2021/11/30	32	20.42	0	0.00	20.20	32	10,988	0.29%
2021/11/29	4	20.45	14	20.38	20.45	-10	10,680	-0.09%
2021/11/26	36	20.58	2	20.70	20.55	34	10,784	0.32%
2021/11/25	8.1	20.76	1	20.75	20.85	7.1	10,914	0.06%
2021/11/24	5	20.95	0	0.00	20.80	5	11,235	0.04%
2021/11/23	3	20.75	0	0.00	20.75	3	11,761	0.03%
2021/11/22	11.2	20.95	5.2	20.90	20.90	6	12,009	0.05%
2021/11/19	7	20.90	0	0.00	20.95	7	12,108	0.06%
2021/11/18	24	21.28	16.2	21.23	21.20	7.8	12,194	0.06%
2021/11/17	14.8	20.99	6	20.98	21.10	8.8	12,132	0.07%
2021/11/16	60	20.95	14	20.91	20.95	46	12,146	0.38%
2021/11/15	0.3	20.91	7.1	20.94	20.90	-6.8	12,319	-0.06%
2021/11/12	27	20.74	0	20.75	20.75	27	12,284	0.22%
2021/11/11	9.6	20.54	0.1	20.60	20.50	9.5	12,409	0.08%
2021/11/10	0.3	20.55	2	20.55	20.60	-1.7	12,565	-0.01%
2021/11/09	0	0.00	2	20.45	20.45	-2	12,575	-0.02%
2021/11/08	25	20.45	8.3	20.41	20.40	16.8	12,673	0.13%
2021/11/05	0.7	20.39	0.3	20.37	20.35	0.4	12,833	0.00%
2021/11/04	0.1	20.35	1.2	20.44	20.30	-1.2	12,860	-0.01%
2021/11/03	0	0.00	3	20.40	20.40	-3	12,953	-0.02%
2021/11/02	4	20.35	3	20.42	20.45	1	13,079	0.01%
2021/11/01	0.1	20.40	0.3	20.40	20.35	-0.2	13,153	0.00%
2021/10/29	1	20.35	3.2	20.40	20.35	-2.2	13,166	-0.02%
2021/10/27	2.1	20.40	2.3	20.41	20.35	-0.2	13,141	0.00%
2021/10/26	6	20.49	9	20.45	20.50	-3	13,242	-0.02%
2021/10/25	0	0.00	0.2	20.35	20.35	-0.2	13,196	0.00%
2021/10/22	0.9	20.40	0.1	20.40	20.30	0.8	13,305	0.01%
2021/10/20	0.1	20.30	9.2	20.31	20.35	-9.1	13,479	-0.07%
2021/10/19	4	20.29	0.1	20.30	20.25	3.9	13,555	0.03%
2021/10/18	0	20.35	4.1	20.28	20.30	-4	13,762	-0.03%
2021/10/15	3	20.17	2.1	20.15	20.20	0.9	13,910	0.01%
2021/10/14	0.1	20.20	0	0.00	20.05	0.1	13,957	0.00%
2021/10/13	5.5	20.11	3	20.13	20.10	2.5	14,078	0.02%
2021/10/12	9.3	20.02	1	20.10	20.10	8.3	14,197	0.06%
2021/10/08	3.9	20.20	1.1	20.20	20.15	2.9	14,142	0.02%
2021/10/07	2	20.30	7.3	20.31	20.30	-5.3	14,243	-0.04%
2021/10/06	4.1	20.09	1	20.30	20.20	3.1	14,303	0.02%
2021/10/05	15	20.12	5.4	20.16	20.10	9.6	14,382	0.07%
2021/10/04	1	20.15	4	20.11	20.20	-3	14,455	-0.02%
2021/10/01	6	20.15	7.3	20.16	20.25	-1.3	14,398	-0.01%
2021/09/30	0	0.00	1.4	20.36	20.40	-1.4	14,205	-0.01%
2021/09/29	3.2	20.27	28.1	20.26	20.35	-24.9	14,165	-0.18%
2021/09/28	4.1	20.43	1.5	20.45	20.45	2.6	14,079	0.02%
2021/09/24	4	20.66	0.3	20.58	20.55	3.8	14,010	0.03%
2021/09/23	2	20.40	3.5	20.36	20.45	-1.5	13,983	-0.01%
2021/09/22	58.5	20.09	4.5	20.15	20.15	54	13,981	0.39%
2021/09/17	199	20.59	17	20.73	20.50	182	13,614	1.34%	大買/鉅額交易
2021/09/16	3.6	20.52	36.9	20.54	20.55	-33.4	13,223	-0.25%
2021/09/15	35	21.13	8.1	21.11	21.10	26.9	12,919	0.21%
2021/09/14	80.7	21.15	11	21.15	21.15	69.7	12,725	0.55%
2021/09/13	16.3	20.97	98	21.04	21.05	-81.7	12,555	-0.65%
2021/09/10	0	0.00	19	20.91	20.95	-19	12,417	-0.15%
2021/09/09	5	20.83	2.2	20.87	20.80	2.8	12,590	0.02%
2021/09/08	12.1	20.87	5.2	20.89	20.90	6.9	12,510	0.06%
2021/09/07	16	20.90	8.1	20.90	20.90	7.9	12,485	0.06%
2021/09/06	9	20.93	8.2	21.02	20.95	0.8	12,482	0.01%
2021/09/03	41.1	20.80	10.7	20.85	20.95	30.4	12,341	0.25%
2021/09/02	0.1	20.55	1	20.55	20.65	-0.9	12,183	-0.01%
2021/09/01	19.2	20.67	6.2	20.70	20.60	13	12,052	0.11%
2021/08/31	7	20.63	16.5	20.67	20.90	-9.5	11,840	-0.08%
2021/08/30	62	20.50	22.2	20.53	20.70	39.8	11,577	0.34%
2021/08/27	7	20.44	16.2	20.31	20.45	-9.2	11,224	-0.08%
2021/08/26	12.1	19.82	12	19.91	19.95	0.1	10,698	0.00%
2021/08/25	0	0.00	55.2	19.85	19.90	-55.2	10,523	-0.52%
2021/08/24	50	19.75	5	19.67	19.80	45	10,427	0.43%
2021/08/23	4	19.55	0	0.00	19.50	4	10,279	0.04%
2021/08/20	1	19.40	2.1	19.40	19.60	-1	10,324	-0.01%
2021/08/19	3	19.50	2	19.65	19.50	1	10,540	0.01%
2021/08/18	1	19.65	0	0.00	19.75	1	10,374	0.01%
2021/08/17	0.1	19.55	19	19.57	19.75	-18.9	10,361	-0.18%
2021/08/16	5.2	19.58	1	19.60	19.60	4.2	10,193	0.04%
2021/08/13	6	19.66	5	19.68	19.70	1	10,051	0.01%
2021/08/12	0	0.00	56	19.75	19.80	-56	10,022	-0.56%
2021/08/11	0	0.00	14.3	19.73	19.80	-14.3	9,922	-0.14%
2021/08/09	1	19.45	5	19.66	19.75	-4	10,120	-0.04%
2021/08/05	50	19.60	2.2	19.65	19.70	47.8	10,269	0.47%
2021/08/04	0.1	19.50	2.1	19.50	19.55	-2.1	10,852	-0.02%
2021/08/03	5.2	19.45	3	19.47	19.50	2.2	11,048	0.02%
2021/08/02	5	19.40	0	0.00	19.50	5	11,217	0.04%
2021/07/30	0	0.00	4	19.35	19.30	-4	11,201	-0.04%
2021/07/29	1	19.30	3	19.42	19.45	-2	11,192	-0.02%
2021/07/28	7.7	19.30	0.1	19.25	19.35	7.6	11,299	0.07%
2021/07/27	0	19.35	20	19.35	19.40	-20	11,570	-0.17%
2021/07/26	11	19.35	0	0.00	19.35	11	11,866	0.09%
2021/07/22	0	0.00	1	19.35	19.45	-1	12,126	-0.01%
2021/07/21	17	19.10	3	19.15	19.15	14	12,493	0.11%
2021/07/20	20	19.05	5	19.05	19.05	15	12,603	0.12%
2021/07/19	1	19.20	4	19.20	19.20	-3	12,564	-0.02%
2021/07/16	1	19.10	7.1	19.09	19.10	-6.1	12,609	-0.05%
2021/07/15	0	0.00	1	18.95	19.00	-1	12,598	-0.01%
2021/07/14	20	19.00	3	19.00	18.95	17	12,695	0.13%
2021/07/13	24	18.94	0.8	18.95	19.00	23.2	12,744	0.18%
2021/07/12	1.2	18.90	59.6	18.87	18.80	-58.4	12,765	-0.46%
2021/07/09	4	18.45	8	18.60	18.65	-4	12,795	-0.03%
2021/07/07	0.5	18.55	0	0.00	18.60	0.5	13,004	0.00%
2021/07/06	20	18.55	1	18.50	18.60	19	13,095	0.15%
2021/07/05	0	0.00	13.1	18.44	18.40	-13.1	13,124	-0.10%
2021/07/02	2	18.30	0	0.00	18.30	2	13,086	0.02%
2021/07/01	0	0.00	5	18.40	18.35	-5	13,130	-0.04%
2021/06/30	0.7	18.45	2	18.45	18.45	-1.3	13,210	-0.01%
2021/06/29	11	18.43	1	18.45	18.40	10	13,254	0.08%
2021/06/28	5	18.55	1	18.55	18.55	4	13,360	0.03%
2021/06/25	0	0.00	2.4	18.40	18.45	-2.4	13,526	-0.02%
2021/06/24	1	18.40	15	18.31	18.30	-14	13,573	-0.10%
2021/06/22	0	0.00	8	18.20	18.20	-8	13,625	-0.06%
2021/06/21	3	18.08	0	0.00	18.10	3	13,658	0.02%
2021/06/18	2.2	18.11	0	0.00	18.10	2.2	13,578	0.02%
2021/06/16	0	18.25	2	18.30	18.35	-2	13,596	-0.01%
2021/06/15	2	18.25	3	18.25	18.30	-1	13,561	-0.01%
2021/06/11	1	18.35	2	18.25	18.25	-1	13,704	-0.01%
2021/06/09	1	18.20	0	18.35	18.20	1	13,931	0.01%
2021/06/08	1	18.25	2	18.30	18.30	-1	13,996	-0.01%
2021/06/07	6	18.25	0	0.00	18.20	6	14,185	0.04%
2021/06/04	4	18.30	13	18.30	18.30	-9	14,237	-0.06%
2021/06/02	2	18.35	17	18.46	18.40	-15	14,503	-0.10%
2021/06/01	0	0.00	21.1	18.25	18.30	-21.1	14,492	-0.15%
2021/05/31	0	0.00	15	18.23	18.25	-15	14,649	-0.10%
2021/05/28	1	18.20	4	18.20	18.15	-3	14,824	-0.02%
2021/05/27	1	18.00	0	0.00	18.15	1	14,871	0.01%
2021/05/26	0	0.00	1	18.10	18.10	-1	14,865	-0.01%
2021/05/24	0	18.00	10	18.00	17.95	-10	15,054	-0.07%
2021/05/21	0	0.00	29	18.05	18.05	-29	15,186	-0.19%
2021/05/20	4	17.85	20	17.80	17.85	-16	15,259	-0.10%
2021/05/19	1	18.00	1	18.00	17.90	0	15,291	0.00%
2021/05/18	0	0.00	22.5	18.09	18.05	-22.5	15,376	-0.15%
2021/05/17	34.2	17.63	4	17.80	17.60	30.2	15,525	0.19%
2021/05/14	20	17.94	33.5	17.96	18.05	-13.5	15,264	-0.09%
2021/05/13	9	17.89	1	17.75	17.85	8	15,148	0.05%
2021/05/12	18.2	18.06	19	18.62	17.95	-0.8	14,846	-0.01%
2021/05/11	8	18.84	1.1	18.67	18.70	6.9	14,208	0.05%
2021/05/10	1	19.05	0	0.00	19.10	1	14,073	0.01%
2021/05/07	23	18.93	17	18.92	18.90	6	14,200	0.04%
2021/05/06	2	18.70	17	18.76	18.90	-15	14,360	-0.10%
2021/05/05	0	0.00	12	18.68	18.60	-12	14,349	-0.08%
2021/05/04	48	18.57	13	18.55	18.55	35	14,263	0.25%
2021/05/03	7.2	18.74	6.1	18.77	18.70	1.1	13,977	0.01%
2021/04/29	5	19.00	9	19.00	19.00	-4	13,824	-0.03%
2021/04/28	17	19.09	10	19.05	19.10	7	13,688	0.05%
2021/04/27	45.6	19.25	74.1	19.24	19.25	-28.5	13,701	-0.21%
2021/04/26	10	19.65	27	19.55	19.80	-17	13,132	-0.13%
2021/04/23	8.3	19.40	18.1	19.36	19.45	-9.8	12,946	-0.08%
2021/04/22	4.7	19.46	15.2	19.46	19.50	-10.6	12,998	-0.08%
2021/04/21	5.9	19.51	0.1	19.50	19.45	5.8	12,883	0.05%
2021/04/20	10.5	19.55	26	19.56	19.65	-15.5	12,834	-0.12%
2021/04/19	26	19.35	43.7	19.44	19.50	-17.7	12,726	-0.14%
2021/04/16	1.7	19.23	2	19.18	19.25	-0.3	12,615	0.00%
2021/04/15	5	19.15	2.3	19.18	19.20	2.7	12,660	0.02%
2021/04/14	3	18.95	40.6	18.93	19.00	-37.6	12,435	-0.30%
2021/04/13	5.2	18.85	19.1	18.88	18.80	-13.9	12,321	-0.11%
2021/04/12	6	18.54	13	18.62	18.60	-7	12,221	-0.06%
2021/04/09	1	18.55	1	18.60	18.55	0	12,179	0.00%
2021/04/08	13	18.70	1	18.70	18.65	12	12,192	0.10%
2021/04/06	13.1	18.71	4	18.73	18.70	9.1	12,315	0.07%
2021/03/31	9	18.65	56	18.65	18.65	-47	12,180	-0.39%
2021/03/30	25.8	18.54	57	18.58	18.60	-31.2	12,000	-0.26%
2021/03/29	4	18.43	0.2	18.45	18.45	3.8	11,801	0.03%
2021/03/26	4.5	18.35	0	0.00	18.35	4.5	11,753	0.04%
2021/03/25	0	0.00	15	18.30	18.35	-15	11,694	-0.13%
2021/03/24	4	18.21	1.3	18.26	18.25	2.7	11,846	0.02%
2021/03/23	14	18.23	2	18.23	18.20	12	11,824	0.10%
2021/03/22	10	18.23	0.4	18.25	18.20	9.6	11,895	0.08%
2021/03/19	32	18.19	0	0.00	18.30	32	11,924	0.27%
2021/03/18	4	18.40	0	0.00	18.35	4	11,716	0.03%
2021/03/17	32	18.41	0	0.00	18.40	32	11,720	0.27%
2021/03/16	9.2	18.57	10	18.54	18.55	-0.8	11,608	-0.01%
2021/03/15	1	18.35	11	18.40	18.35	-10	11,566	-0.09%
2021/03/12	0	0.00	8.1	18.25	18.35	-8.1	11,730	-0.07%
2021/03/11	8.1	18.34	6	18.33	18.30	2.1	11,793	0.02%
2021/03/10	3.1	18.20	28	18.29	18.30	-24.9	11,705	-0.21%
2021/03/09	0.5	18.25	11	18.25	18.30	-10.5	11,697	-0.09%
2021/03/08	7	18.09	2	18.10	18.00	5	11,582	0.04%
2021/03/05	7	18.07	0	0.00	18.05	7	11,527	0.06%
2021/03/04	7.9	18.09	0	0.00	18.15	7.9	12,006	0.07%
2021/03/03	5	18.25	1	18.25	18.20	4	11,946	0.03%
2021/03/02	17.2	18.05	10.2	18.10	18.00	7	11,757	0.06%
2021/02/26	3	18.12	0	0.00	18.15	3	11,657	0.03%
2021/02/25	0	0.00	5	18.23	18.30	-5	11,385	-0.04%
2021/02/24	9	18.15	6	18.18	18.20	3	11,299	0.03%
2021/02/23	1	18.10	18.5	18.06	18.15	-17.5	11,252	-0.16%
2021/02/22	66	17.91	5	17.95	17.90	61	11,144	0.55%
2021/02/19	4.2	17.80	6	17.87	17.90	-1.8	11,139	-0.02%
2021/02/18	2	17.95	70.1	17.95	17.90	-68.1	11,114	-0.61%
2021/02/17	1	17.75	10.1	17.75	17.80	-9.1	11,076	-0.08%
2021/02/05	1.1	17.36	2.1	17.40	17.45	-1	10,857	-0.01%
2021/02/04	1	17.40	0	0.00	17.40	1	10,894	0.01%
2021/02/03	2	17.25	0	0.00	17.40	2	11,101	0.02%
2021/02/02	6	17.27	0	0.00	17.25	6	11,225	0.05%
2021/02/01	7	17.27	5	17.30	17.20	2	11,234	0.02%
2021/01/29	38	17.23	2.7	17.21	17.15	35.3	11,168	0.32%
2021/01/28	16	17.31	60	17.35	17.30	-44	10,905	-0.40%
2021/01/27	18	17.43	0	0.00	17.40	18	10,698	0.17%
2021/01/26	10	17.45	3	17.48	17.45	7	10,625	0.07%
2021/01/25	11	17.45	3	17.48	17.50	8	10,620	0.08%
2021/01/22	51.2	17.50	0	0.00	17.45	51.2	10,667	0.48%
2021/01/21	14	17.63	1.2	17.75	17.60	12.8	10,581	0.12%
2021/01/20	17.8	17.74	1	17.60	17.60	16.8	10,516	0.16%
2021/01/18	76.1	17.91	34	17.92	17.90	42.1	10,180	0.41%
2021/01/15	3.1	17.95	0	0.00	17.95	3.1	10,097	0.03%
2021/01/14	1	18.15	3.8	18.15	18.15	-2.8	10,015	-0.03%
2021/01/13	0	0.00	2	18.20	18.15	-2	10,011	-0.02%
2021/01/12	5	18.09	0	0.00	18.05	5	10,006	0.05%
2021/01/11	0	0.00	1	18.20	18.30	-1	9,971	-0.01%
2021/01/08	20.4	18.32	2	18.25	18.30	18.4	9,947	0.19%
2021/01/07	3	18.05	10.1	18.05	18.10	-7.1	9,772	-0.07%
2021/01/06	3	18.03	0.3	18.10	18.00	2.7	9,778	0.03%
2021/01/05	11	18.10	5	18.20	18.20	6	9,749	0.06%
2021/01/04	1.2	18.07	1.9	18.21	18.15	-0.7	9,757	-0.01%
2020/12/31	1	18.30	42	18.25	18.25	-41	9,683	-0.42%
2020/12/30	40	18.03	14	18.09	18.35	26	9,616	0.27%
2020/12/29	7	17.94	5	17.95	17.95	2	9,377	0.02%
2020/12/28	1	17.85	10	17.85	17.95	-9	9,414	-0.10%
2020/12/25	7	17.85	5	17.85	17.90	2	9,421	0.02%
2020/12/24	3	17.80	12	17.82	17.75	-9	9,443	-0.10%
2020/12/23	2	17.73	0.5	17.82	17.70	1.5	9,477	0.02%
2020/12/22	1	17.85	50.2	17.85	17.75	-49.2	9,566	-0.51%
2020/12/21	2.4	17.87	7.1	17.77	17.95	-4.6	9,821	-0.05%
2020/12/18	33.1	17.67	0	0.00	17.65	33.1	9,876	0.34%
2020/12/17	2	17.75	0.6	17.80	17.80	1.4	9,776	0.01%
2020/12/16	6.5	17.72	3.3	17.80	17.85	3.2	9,787	0.03%
2020/12/15	46.2	17.61	0	0.00	17.65	46.2	9,774	0.47%
2020/12/14	12	17.76	0	0.00	17.75	12	9,665	0.12%
2020/12/11	16.1	17.75	3	17.80	17.75	13.1	9,673	0.14%
2020/12/10	11	17.73	0	0.00	17.70	11	9,566	0.11%
2020/12/09	8	17.66	4.4	17.70	17.70	3.6	9,546	0.04%
2020/12/08	24.3	17.85	0	0.00	17.80	24.3	9,439	0.26%
2020/12/07	8	18.05	1	18.05	18.10	7	9,191	0.08%
2020/12/04	0	0.00	2	18.20	18.20	-2	9,112	-0.02%
2020/12/03	3	18.03	0.3	18.15	18.05	2.7	9,059	0.03%
2020/12/02	4.3	18.07	0.2	18.10	18.10	4.1	9,028	0.05%
2020/12/01	6	18.08	10.5	18.10	18.15	-4.5	9,127	-0.05%
2020/11/30	18.7	18.04	2	18.15	18.15	16.7	9,133	0.18%
2020/11/27	0	0.00	18.1	18.20	18.25	-18.1	8,684	-0.21%
2020/11/26	4	18.20	12	18.29	18.35	-8	8,699	-0.09%
2020/11/25	2.3	18.28	0	0.00	18.25	2.3	8,971	0.03%
2020/11/24	2	18.23	0	0.00	18.25	2	8,954	0.02%
2020/11/23	0	0.00	1	18.35	18.40	-1	8,948	-0.01%
2020/11/20	14.9	18.35	0.5	18.40	18.40	14.4	8,892	0.16%
2020/11/19	1	18.45	5	18.52	18.55	-4	8,887	-0.05%
2020/11/18	0.5	18.60	12	18.60	18.60	-11.5	8,887	-0.13%
2020/11/17	0	0.00	12	18.48	18.50	-12	8,824	-0.14%
2020/11/16	1	18.45	0	0.00	18.50	1	9,026	0.01%
2020/11/13	0.3	18.25	5	18.25	18.30	-4.7	9,039	-0.05%
2020/11/12	1.1	18.36	0	0.00	18.30	1.1	9,077	0.01%
2020/11/11	0.3	18.60	24.1	18.44	18.60	-23.8	9,078	-0.26%
2020/11/10	0	0.00	39.2	18.09	18.15	-39.2	8,999	-0.44%
2020/11/09	1.9	17.90	16	17.93	17.95	-14.1	9,418	-0.15%
2020/11/06	0	0.00	5	17.67	17.70	-5	9,719	-0.05%
2020/11/05	4	17.60	0	0.00	17.65	4	10,049	0.04%
2020/11/04	1.4	17.51	0.1	17.55	17.50	1.3	10,219	0.01%
2020/11/03	0.5	17.47	0.1	17.55	17.55	0.4	10,329	0.00%
2020/11/02	12	17.24	1	17.45	17.45	11	10,413	0.11%
2020/10/30	24.2	17.22	1	17.25	17.20	23.2	10,425	0.22%
2020/10/29	15	17.30	2	17.25	17.25	13	10,416	0.12%
2020/10/28	13.3	17.43	1	17.40	17.45	12.3	10,413	0.12%
2020/10/27	2	17.45	0	0.00	17.45	2	10,478	0.02%
2020/10/26	0	0.00	4	17.55	17.50	-4	10,548	-0.04%
2020/10/23	3	17.40	0	0.00	17.40	3	10,651	0.03%
2020/10/22	3	17.32	0.3	17.50	17.45	2.7	10,777	0.03%
2020/10/21	1	17.35	0	0.00	17.30	1	10,929	0.01%
2020/10/20	10.7	17.33	0	0.00	17.40	10.7	10,978	0.10%
2020/10/19	0	0.00	2.3	17.46	17.40	-2.3	10,950	-0.02%
2020/10/16	16.9	17.46	0	0.00	17.40	16.9	10,964	0.15%
2020/10/15	2	17.50	1.4	17.53	17.50	0.6	10,986	0.01%
2020/10/14	5.3	17.60	1.3	17.65	17.55	4	11,015	0.04%
2020/10/13	8	17.59	1	17.55	17.55	7	10,979	0.06%
2020/10/12	4	17.75	2	17.75	17.80	2	10,960	0.02%
2020/10/08	8.8	17.80	3	17.77	17.80	5.8	11,029	0.05%
2020/10/06	1	17.80	0	0.00	17.90	1	11,200	0.01%
2020/10/05	3	17.68	0	0.00	17.75	3	11,246	0.03%
2020/09/30	4	17.69	0	0.00	17.65	4	11,276	0.04%
2020/09/29	0.1	17.80	11	17.80	17.70	-10.9	11,284	-0.10%
2020/09/28	5	17.73	6.2	17.73	17.75	-1.2	11,378	-0.01%
2020/09/25	13	17.50	0	0.00	17.50	13	11,471	0.11%
2020/09/24	56.4	17.33	2	17.38	17.25	54.4	11,389	0.48%
2020/09/23	22	17.69	0	0.00	17.70	22	11,189	0.20%
2020/09/22	6	17.86	0.1	18.00	17.80	5.9	11,077	0.05%
2020/09/21	3	17.98	6.5	18.02	17.95	-3.5	11,089	-0.03%
2020/09/18	4	18.08	5.7	18.16	18.15	-1.7	11,113	-0.02%
2020/09/17	3	18.02	0.4	18.15	18.00	2.6	11,057	0.02%
2020/09/16	1.7	18.16	0	0.00	18.15	1.7	11,101	0.02%
2020/09/15	0	0.00	0.6	18.25	18.15	-0.6	11,089	-0.01%
2020/09/14	4	18.03	1.5	18.20	18.10	2.5	11,297	0.02%
2020/09/11	2.3	18.15	13	18.00	18.10	-10.7	11,344	-0.09%
2020/09/10	1	17.95	0.9	18.10	18.05	0.1	11,362	0.00%
2020/09/09	6	17.87	6	17.97	18.00	0	11,490	0.00%
2020/09/08	17	17.98	1.9	18.09	18.10	15.1	11,601	0.13%
2020/09/07	11	18.03	11	17.96	18.00	0	11,831	0.00%
2020/09/04	26	17.92	0	0.00	17.80	26	11,982	0.22%
2020/09/03	15	18.04	7	18.08	18.00	8	11,939	0.07%
2020/09/02	29	18.01	5	18.05	18.00	24	11,980	0.20%
2020/09/01	5	18.06	1	18.10	18.05	4	11,996	0.03%
2020/08/31	40	18.19	6	18.36	18.05	34	11,938	0.28%
2020/08/28	12	18.36	5.9	18.42	18.45	6.1	11,760	0.05%
2020/08/27	7	18.40	0	0.00	18.40	7	11,945	0.06%
2020/08/26	22	18.43	0	0.00	18.50	22	11,945	0.18%
2020/08/25	0	0.00	32.9	18.55	18.45	-32.9	12,090	-0.27%
2020/08/24	7	18.43	0.9	18.55	18.40	6.1	12,362	0.05%
2020/08/21	5	18.60	1	18.55	18.60	4	12,414	0.03%
2020/08/20	66	18.59	2	18.55	18.45	64	12,423	0.52%
2020/08/19	13	18.80	12.9	18.85	18.80	0.1	12,273	0.00%
2020/08/18	2	18.75	1.9	18.95	18.90	0.1	12,200	0.00%
2020/08/17	7	18.80	0	0.00	18.80	7	12,283	0.06%
2020/08/14	4	18.83	8	18.89	18.80	-4	12,268	-0.03%
2020/08/13	103.5	18.86	47	18.76	18.95	56.5	12,163	0.46%	大買/
2020/08/12	12	20.09	3	20.10	20.15	9	11,672	0.08%
2020/08/11	17	20.22	29	20.24	20.15	-12	11,323	-0.11%
2020/08/10	12	20.30	5	20.30	20.30	7	11,058	0.06%
2020/08/07	26	20.40	2	20.45	20.40	24	10,928	0.22%
2020/08/06	5	20.35	1	20.25	20.40	4	10,860	0.04%
2020/08/04	0.4	20.10	0	0.00	20.00	0.4	10,947	0.00%
2020/08/03	2	20.00	0	0.00	20.00	2	10,886	0.02%
2020/07/31	1	20.20	4	20.10	20.10	-3	10,802	-0.03%
2020/07/30	5	20.13	9	20.10	20.15	-4	10,800	-0.04%
2020/07/29	1	20.05	7	20.08	20.00	-6	10,778	-0.06%
2020/07/28	16	19.81	10	19.95	19.95	6	10,876	0.06%
2020/07/27	37.5	19.93	1	19.85	19.85	36.5	11,090	0.33%
2020/07/24	14	20.03	1	20.05	20.00	13	11,168	0.12%
2020/07/23	2.1	20.10	0	0.00	20.15	2.1	11,310	0.02%
2020/07/22	7	20.16	13	20.16	20.20	-6	11,440	-0.05%
2020/07/21	2	20.13	0	0.00	20.20	2	11,520	0.02%
2020/07/20	1	20.10	32	20.10	20.05	-31	11,536	-0.27%
2020/07/17	0	20.10	0	0.00	20.10	0	11,630	0.00%
2020/07/16	2	20.10	0	0.00	20.05	2	11,941	0.02%
2020/07/15	1	20.10	5	20.15	20.20	-4	11,980	-0.03%
2020/07/13	7.7	20.07	5	20.07	20.05	2.7	12,172	0.02%
2020/07/10	48	20.10	0	0.00	20.15	48	12,355	0.39%
2020/07/09	3	20.27	0	0.00	20.20	3	12,516	0.02%
2020/07/08	83	20.30	23.5	20.30	20.35	59.5	12,750	0.47%
2020/07/07	12.5	20.33	5	20.35	20.35	7.5	12,910	0.06%
2020/07/06	1	20.50	42	20.33	20.50	-41	12,931	-0.32%
2020/07/03	0	0.00	10	20.20	20.15	-10	12,943	-0.08%
2020/07/02	2	20.10	2	20.05	20.10	0	13,072	0.00%
2020/07/01	3	20.00	10	20.05	20.05	-7	13,325	-0.05%
2020/06/23	5.6	19.91	4	19.90	19.90	1.6	14,052	0.01%
2020/06/22	15	19.82	11	19.84	19.90	4	14,208	0.03%
2020/06/19	8	19.83	0	0.00	19.80	8	14,771	0.05%
2020/06/18	35	19.90	0	0.00	19.90	35	14,923	0.23%
2020/06/17	0	0.00	3	20.05	20.10	-3	15,146	-0.02%
2020/06/16	3	20.07	20	20.00	19.95	-17	15,907	-0.11%
2020/06/15	32	19.72	1	19.70	19.70	31	16,606	0.19%
2020/06/12	61.5	19.74	32	19.70	19.80	29.5	17,069	0.17%
2020/06/11	58	20.20	0	0.00	20.05	58	17,638	0.33%
2020/06/10	0	0.00	52	20.30	20.40	-52	17,954	-0.29%
2020/06/09	39.2	20.30	3	20.32	20.35	36.2	18,635	0.19%
2020/06/08	2	20.20	8	20.35	20.35	-6	19,268	-0.03%
2020/06/05	7	20.19	0	0.00	20.20	7	19,397	0.04%
2020/06/04	25	20.21	0	0.00	20.25	25	19,814	0.13%
2020/06/03	100	20.18	26	20.20	20.30	74	20,194	0.37%
2020/06/02	2.2	19.67	15	19.78	19.90	-12.8	20,134	-0.06%
2020/06/01	1	19.70	2	19.75	19.65	-1	20,134	0.00%
2020/05/29	21	19.45	18	19.40	19.45	3	20,023	0.01%
2020/05/28	42.1	19.49	1	19.50	19.50	41.1	19,771	0.21%
2020/05/27	21	19.50	0	0.00	19.50	21	20,080	0.10%
2020/05/26	17	19.40	2	19.45	19.40	15	20,220	0.07%
2020/05/25	1	19.15	0	0.00	19.20	1	20,268	0.00%
2020/05/22	7	19.19	0	0.00	19.10	7	20,435	0.03%
2020/05/21	44	19.40	1	19.45	19.40	43	20,539	0.21%
2020/05/20	0	0.00	11	19.31	19.40	-11	20,653	-0.05%
2020/05/18	0	0.00	0.3	19.10	19.00	-0.3	20,864	0.00%
2020/05/15	9	19.05	1	19.10	19.00	8	20,810	0.04%
2020/05/14	22	19.07	1	19.10	19.05	21	20,703	0.10%
2020/05/12	3	19.23	0	0.00	19.15	3	20,684	0.01%
2020/05/11	6.8	19.49	2	19.35	19.35	4.8	20,613	0.02%
2020/05/08	27	19.07	1.1	19.20	19.05	25.9	20,489	0.13%
2020/05/07	16	19.00	0	0.00	18.95	16	20,559	0.08%
2020/05/06	22	19.00	6	19.00	18.95	16	20,609	0.08%
2020/05/05	91	19.14	1	19.05	19.05	90	20,639	0.44%
2020/05/04	30.2	18.92	1	19.00	19.00	29.2	20,717	0.14%
2020/04/30	6	19.40	22	19.36	19.45	-16	20,655	-0.08%
2020/04/29	1	19.05	32	19.20	19.20	-31	20,648	-0.15%
2020/04/28	14	18.76	4	18.83	18.90	10	20,607	0.05%
2020/04/27	20	18.13	4	18.30	18.35	16	21,054	0.08%
2020/04/24	2	18.10	0	0.00	18.05	2	21,010	0.01%
2020/04/23	2	18.10	0	0.00	18.05	2	20,911	0.01%
2020/04/22	2	18.03	1	18.15	18.05	1	20,838	0.00%
2020/04/21	27	18.18	0	0.00	18.05	27	20,752	0.13%
2020/04/20	4	18.58	1	18.60	18.55	3	20,477	0.01%
2020/04/17	11	18.84	9	19.05	18.65	2	20,474	0.01%
2020/04/16	17	18.61	7	18.64	18.60	10	20,299	0.05%
2020/04/15	26	18.87	26	18.95	18.90	0	20,134	0.00%
2020/04/14	10.3	18.38	11	18.46	18.50	-0.7	19,874	0.00%
2020/04/13	15.7	18.19	0	0.00	18.15	15.7	19,681	0.08%
2020/04/10	28	18.62	2	18.63	18.70	26	19,420	0.13%
2020/04/09	3	18.32	0	0.00	18.35	3	19,230	0.02%
2020/04/08	0	0.00	5	18.20	18.30	-5	19,084	-0.03%
2020/04/07	13	18.04	32.2	18.10	18.10	-19.2	18,940	-0.10%
2020/04/06	6	17.78	24	17.86	17.95	-18	18,833	-0.10%
2020/04/01	35	17.85	0	0.00	17.80	35	18,499	0.19%
2020/03/31	15	17.97	1	18.05	18.05	14	18,287	0.08%
2020/03/30	0	0.00	1	17.65	18.05	-1	18,042	-0.01%
2020/03/27	3	18.18	9	18.23	18.10	-6	17,787	-0.03%
2020/03/26	1.2	17.75	3	17.93	18.00	-1.9	17,500	-0.01%
2020/03/25	43	17.99	15	17.88	17.95	28	17,513	0.16%
2020/03/24	5	17.64	39	17.81	17.50	-34	16,969	-0.20%
2020/03/23	33.3	17.02	0	0.00	17.00	33.3	16,761	0.20%
2020/03/20	54	17.27	66	17.34	17.65	-12	16,517	-0.07%
2020/03/19	37	16.42	46	16.42	16.15	-9	15,734	-0.06%
2020/03/18	26	17.51	24	17.40	17.50	2	14,982	0.01%
2020/03/17	54	17.98	148	17.93	17.85	-94	14,459	-0.65%	大賣/
2020/03/16	64	18.96	1	18.80	18.75	63	13,625	0.46%
2020/03/13	62	18.87	32.4	19.02	19.55	29.6	13,086	0.23%
2020/03/12	87	20.08	9	20.08	20.00	78	12,287	0.63%
2020/03/11	14	20.84	9	20.85	20.75	5	11,610	0.04%
2020/03/10	18	20.66	2	20.70	20.90	16	11,333	0.14%
2020/03/09	43	21.12	0	0.00	21.05	43	10,878	0.40%
2020/03/06	19.3	21.43	0	0.00	21.40	19.3	10,379	0.19%
2020/03/05	7	21.59	0	0.00	21.65	7	10,227	0.07%
2020/03/04	2.1	21.48	0	0.00	21.50	2.1	10,210	0.02%
2020/03/03	28	21.47	4	21.45	21.45	24	10,137	0.24%
2020/03/02	23.2	21.26	3.6	21.32	21.25	19.6	10,019	0.20%
2020/02/27	153.3	21.52	13	21.55	21.55	140.3	10,055	1.40%	大買/鉅額交易
2020/02/26	124	21.58	11.6	21.55	21.55	112.5	9,910	1.13%	大買/鉅額交易
2020/02/25	218	21.62	0.9	21.75	21.65	217.1	9,729	2.23%	大買/鉅額交易
2020/02/24	181	21.73	0.9	21.80	21.70	180.1	9,605	1.88%	大買/鉅額交易
2020/02/21	9.2	21.96	0.9	22.00	21.90	8.3	9,320	0.09%
2020/02/20	20	22.17	0	0.00	22.10	20	9,135	0.22%
2020/02/19	25	22.00	10	22.10	22.15	15	8,980	0.17%
2020/02/18	1	21.90	6.8	21.86	21.90	-5.8	8,824	-0.07%
2020/02/17	4	21.80	0.9	21.95	21.85	3.1	8,926	0.03%
2020/02/14	2	21.80	0.1	21.90	21.85	1.9	8,987	0.02%
2020/02/13	1	21.85	0	0.00	21.85	1	8,991	0.01%
2020/02/12	0	0.00	0.8	21.85	21.80	-0.8	9,133	-0.01%
2020/02/10	17.2	21.67	0	0.00	21.75	17.2	9,110	0.19%
2020/02/07	3	21.85	7.4	21.85	21.80	-4.4	9,049	-0.05%
2020/02/06	1.2	21.96	500	21.95	21.90	-498.8	9,067	-5.50%	大賣/鉅額交易
2020/02/05	13	21.68	20	21.65	21.75	-7	9,015	-0.08%
2020/02/04	5	21.60	2.9	21.58	21.60	2.1	8,980	0.02%
2020/02/03	46.1	21.37	11	21.35	21.40	35.1	9,020	0.39%
2020/01/31	20.7	21.69	4.9	21.64	21.65	15.8	8,818	0.18%
2020/01/30	92.1	21.76	523.4	21.60	21.50	-431.3	8,640	-4.99%	大賣/鉅額交易
2020/01/20	3	22.50	1	22.45	22.45	2	7,973	0.03%
2020/01/17	1	22.25	15	22.30	22.30	-14	7,876	-0.18%
2020/01/16	0	0.00	1.2	22.21	22.20	-1.2	7,915	-0.02%
2020/01/15	0	0.00	0.1	22.35	22.25	-0.1	7,924	0.00%
2020/01/14	0	0.00	21	22.25	22.30	-21	7,920	-0.27%
2020/01/13	2	22.13	20	22.05	22.20	-18	7,889	-0.23%
2020/01/10	40	21.95	0.4	22.00	22.00	39.6	7,800	0.51%
2020/01/09	40	21.85	15.5	21.90	21.90	24.5	7,784	0.32%
2020/01/08	0	0.00	14	21.85	21.80	-14	7,815	-0.18%
2020/01/07	2	21.88	0	0.00	22.00	2	7,773	0.03%
2020/01/06	12	21.90	11	21.91	21.90	1	7,792	0.01%
2020/01/03	2	22.00	4	22.05	22.05	-2	7,834	-0.03%
2020/01/02	0	0.00	4	22.00	22.00	-4	7,861	-0.05%
2019/12/31	3	22.00	0	0.00	22.00	3	7,849	0.04%
2019/12/30	10.1	22.05	0	0.00	22.10	10.1	7,829	0.13%
2019/12/27	1	22.05	2.4	22.10	22.10	-1.4	7,820	-0.02%
2019/12/25	2	21.95	0	0.00	21.95	2	8,036	0.02%
2019/12/24	1	21.95	10.1	22.00	21.95	-9.1	8,136	-0.11%
2019/12/23	3	21.95	3.5	21.99	22.05	-0.5	8,179	-0.01%
2019/12/20	2	21.85	1	22.20	21.85	1	8,199	0.01%
2019/12/19	1	22.10	1	22.15	22.20	0	7,982	0.00%
2019/12/18	0	0.00	1	22.10	22.20	-1	7,992	-0.01%
2019/12/16	5	21.90	1	21.90	21.80	4	8,078	0.05%
2019/12/13	0	0.00	1	21.85	21.85	-1	8,162	-0.01%
2019/12/12	15.1	21.77	1	21.75	21.75	14.1	8,200	0.17%
2019/12/10	5	21.65	0	0.00	21.65	5	8,385	0.06%
2019/12/09	3	21.60	1	21.65	21.75	2	8,565	0.02%
2019/12/05	4	21.70	0.1	21.80	21.70	3.9	8,719	0.04%
2019/12/04	11.1	21.65	0	0.00	21.75	11.1	8,783	0.13%
2019/12/03	14	21.73	0	0.00	21.75	14	8,850	0.16%
2019/12/02	11	21.70	0.9	21.75	21.70	10.1	8,940	0.11%
2019/11/29	12.1	21.75	0	0.00	21.70	12.1	8,940	0.14%
2019/11/28	1	21.85	0	0.00	21.90	1	8,922	0.01%
2019/11/27	0	0.00	2	21.90	21.95	-2	9,056	-0.02%
2019/11/26	12	21.78	13	21.98	21.75	-1	9,130	-0.01%
2019/11/25	2	21.85	2	21.88	21.90	0	8,720	0.00%
2019/11/22	1	21.70	0.3	21.80	21.75	0.7	8,910	0.01%
2019/11/21	2.1	21.75	0	0.00	21.70	2.1	9,034	0.02%
2019/11/15	0	0.00	2.1	21.81	21.80	-2.1	9,174	-0.02%
2019/11/14	6	21.65	1	21.60	21.60	5	9,331	0.05%
2019/11/13	1.6	21.87	0.9	21.90	21.80	0.7	9,501	0.01%
2019/11/12	10	21.95	0	0.00	22.00	10	10,102	0.10%
2019/11/11	5	21.92	4	21.93	22.00	1	10,672	0.01%
2019/11/08	20	22.25	0	0.00	22.30	20	10,799	0.19%
2019/11/07	1	22.35	0	0.00	22.35	1	11,049	0.01%
2019/11/06	3	22.30	34.9	22.35	22.40	-31.9	11,094	-0.29%
2019/11/05	6	22.09	10	22.15	22.30	-4	11,250	-0.04%
2019/11/04	0	0.00	0.3	22.15	22.20	-0.3	11,384	0.00%
2019/11/01	0.6	22.00	14	22.03	22.05	-13.4	11,523	-0.12%
2019/10/31	1	21.95	5.3	21.95	21.90	-4.3	11,689	-0.04%
2019/10/30	0.1	21.75	39	21.79	21.80	-38.9	11,664	-0.33%
2019/10/29	2.9	21.60	10	21.55	21.60	-7.1	11,879	-0.06%
2019/10/28	0	0.00	12	21.55	21.55	-12	12,030	-0.10%
2019/10/25	2	21.50	0	0.00	21.50	2	12,094	0.02%
2019/10/24	0.8	21.45	0	0.00	21.45	0.8	12,163	0.01%
2019/10/23	6	21.26	0	0.00	21.30	6	12,290	0.05%
2019/10/21	1.9	21.25	0	0.00	21.30	1.9	12,387	0.02%
2019/10/18	0	0.00	3.2	21.25	21.20	-3.2	12,427	-0.03%
2019/10/17	3.1	21.25	0.3	21.30	21.30	2.8	12,495	0.02%
2019/10/16	0	0.00	11	21.25	21.25	-11	12,497	-0.09%
2019/10/15	0	0.00	8	21.10	21.20	-8	12,529	-0.06%
2019/10/14	0.7	21.20	0	0.00	21.20	0.7	12,570	0.01%
2019/10/09	2	21.03	1	21.00	21.10	1	12,596	0.01%
2019/10/08	0.7	21.20	0	0.00	21.20	0.7	12,633	0.01%
2019/10/04	2	21.08	0	0.00	21.10	2	12,932	0.02%
2019/10/02	1	21.25	6	21.35	21.20	-5	12,951	-0.04%
2019/10/01	0	0.00	0.2	21.30	21.30	-0.2	12,897	0.00%
2019/09/27	6	21.09	4.2	21.05	20.95	1.8	12,776	0.01%
2019/09/26	11.2	21.10	1.1	21.20	21.15	10.2	12,765	0.08%
2019/09/25	0	0.00	1	21.20	21.15	-1	12,843	-0.01%
2019/09/24	2.9	21.18	1	21.25	21.20	1.9	12,877	0.01%
2019/09/23	37	21.21	2	21.25	21.25	35	12,895	0.27%
2019/09/20	10	21.15	2	21.22	21.25	8	12,970	0.06%
2019/09/19	12	21.15	3	21.20	21.20	9	12,766	0.07%
2019/09/18	3.8	21.25	43	21.22	21.20	-39.2	12,728	-0.31%
2019/09/17	22.2	20.95	21.8	21.01	21.10	0.3	12,648	0.00%
2019/09/16	10	20.90	4	20.94	20.95	6	12,747	0.05%
2019/09/12	11.4	20.96	1.3	21.00	20.95	10	12,772	0.08%
2019/09/10	1	20.75	41	20.70	20.85	-40	12,801	-0.31%
2019/09/09	0	0.00	34	20.40	20.50	-34	12,754	-0.27%
2019/09/06	11	20.21	10	20.25	20.30	1	12,782	0.01%
2019/09/05	43	20.12	12	20.14	20.15	31	12,841	0.24%
2019/09/04	0	0.00	10	19.95	20.00	-10	13,162	-0.08%
2019/09/03	0	0.00	10	20.00	19.90	-10	13,435	-0.07%
2019/08/30	15	19.85	10	19.95	19.95	5	13,619	0.04%
2019/08/29	10	19.65	0	0.00	19.70	10	13,587	0.07%
2019/08/28	10	19.70	0	0.00	19.65	10	13,623	0.07%
2019/08/27	13.5	19.70	0	0.00	19.75	13.5	13,695	0.10%
2019/08/26	28.5	19.69	21	19.70	19.65	7.5	13,660	0.05%
2019/08/22	0	0.00	0.5	19.95	19.90	-0.5	13,762	0.00%
2019/08/21	15	19.81	0	0.00	19.85	15	14,122	0.11%
2019/08/20	2	19.95	0	0.00	19.95	2	14,070	0.01%
2019/08/19	6	19.90	1	20.00	19.95	5	14,005	0.04%
2019/08/16	20	19.58	30	19.83	19.85	-10	13,875	-0.07%
2019/08/15	51.9	19.61	0	0.00	19.65	51.9	13,621	0.38%
2019/08/14	25.5	21.43	10	21.45	21.50	15.5	13,136	0.12%
2019/08/13	15.5	21.29	0	0.00	21.20	15.5	12,625	0.12%
2019/08/12	8	21.40	0	0.00	21.40	8	12,379	0.06%
2019/08/08	23	21.30	0	0.00	21.35	23	12,229	0.19%
2019/08/07	35	21.23	0	0.00	21.25	35	12,227	0.29%
2019/08/06	31	21.10	1	21.00	21.20	30	12,198	0.25%
2019/08/05	4	21.31	1	21.35	21.30	3	12,044	0.02%
2019/08/02	10	21.32	0	0.00	21.35	10	11,943	0.08%
2019/08/01	6	21.73	0	0.00	21.60	6	11,832	0.05%
2019/07/31	4	21.84	100	21.85	21.95	-96	11,746	-0.82%
2019/07/30	10.1	21.90	3	21.90	21.85	7.1	11,457	0.06%
2019/07/25	0	21.70	3	21.60	21.70	-3	11,489	-0.03%
2019/07/24	0.8	21.45	0	0.00	21.45	0.8	11,645	0.01%
2019/07/23	10	21.40	0.1	21.40	21.40	9.9	11,654	0.08%
2019/07/22	12	21.40	0	0.00	21.40	12	11,606	0.10%
2019/07/19	0	0.00	4	21.35	21.35	-4	11,637	-0.03%
2019/07/18	1	21.25	0	0.00	21.30	1	11,666	0.01%
2019/07/17	0	0.00	0.4	21.30	21.30	-0.4	11,652	0.00%
2019/07/15	1	21.20	3	21.25	21.20	-2	11,519	-0.02%
2019/07/12	1	21.30	0	0.00	21.20	1	11,468	0.01%
2019/07/11	1	21.10	21	21.20	21.20	-20	11,363	-0.18%
2019/07/09	1	20.85	0	0.00	20.85	1	11,054	0.01%
2019/07/05	0	21.00	0	0.00	20.90	0	11,100	0.00%
2019/07/03	0	0.00	0.5	20.80	20.80	-0.5	11,133	0.00%
2019/07/02	10	20.75	0	0.00	20.80	10	11,116	0.09%
2019/07/01	61	20.85	3	20.87	20.75	58	11,019	0.53%
2019/06/28	11	20.90	0	0.00	20.85	11	10,919	0.10%
2019/06/27	0	0.00	2	20.90	21.00	-2	10,963	-0.02%
2019/06/26	10	20.81	0	0.00	20.80	10	10,968	0.09%
2019/06/25	10	20.85	0	0.00	20.95	10	10,949	0.09%
2019/06/24	20	20.80	0	0.00	20.95	20	10,948	0.18%
2019/06/21	51	20.86	0	0.00	20.75	51	10,882	0.47%
2019/06/20	3	21.10	0	0.00	20.90	3	10,707	0.03%
2019/06/19	0	0.00	60	20.91	21.00	-60	10,603	-0.57%
2019/06/17	50	20.60	0	0.00	20.65	50	10,326	0.48%
2019/06/14	6	20.55	0	0.00	20.50	6	10,293	0.06%
2019/06/13	0.8	20.50	0	0.00	20.45	0.8	10,214	0.01%
2019/06/12	64	20.34	2	20.50	20.45	62	10,194	0.61%
2019/06/11	180	21.10	7	21.14	20.80	173	9,793	1.77%	大買/鉅額交易
2019/06/10	60	21.42	3	21.45	21.40	57	9,409	0.61%
2019/06/06	0	0.00	2	21.15	21.30	-2	9,389	-0.02%
2019/06/05	20	20.95	23	21.09	21.10	-3	9,333	-0.03%
2019/06/04	20.1	20.95	1	21.00	21.00	19.1	9,266	0.21%
2019/06/03	3	20.93	0	0.00	21.00	3	9,202	0.03%
2019/05/31	12	20.88	2	20.85	20.95	10	9,113	0.11%
2019/05/30	0	0.00	1	20.55	20.75	-1	8,921	-0.01%
2019/05/29	1	20.45	0	0.00	20.50	1	8,907	0.01%
2019/05/27	0	0.00	1	20.40	20.40	-1	8,657	-0.01%
2019/05/24	3	20.25	0	0.00	20.30	3	8,653	0.03%
2019/05/23	13	20.24	0	0.00	20.25	13	8,681	0.15%
2019/05/21	0	0.00	35	20.32	20.40	-35	8,763	-0.40%
2019/05/17	23	19.95	7	19.99	19.90	16	8,520	0.19%
2019/05/16	9	19.96	0	0.00	19.90	9	8,501	0.11%
2019/05/14	3	19.97	31	19.99	19.95	-28	8,454	-0.33%
2019/05/13	1	20.05	1.6	20.08	20.05	-0.6	8,375	-0.01%
2019/05/10	1	20.10	0	0.00	20.10	1	8,407	0.01%
2019/05/09	8	20.05	166	20.03	20.05	-158	8,385	-1.88%	大賣/鉅額交易
2019/05/08	3	20.10	0	0.00	20.20	3	8,300	0.04%
2019/05/07	4.8	20.14	0	0.00	20.10	4.8	8,221	0.06%
2019/05/06	15	20.00	2	19.95	20.00	13	8,299	0.16%
2019/05/03	20.1	20.20	11.2	20.17	20.20	9	8,142	0.11%
2019/05/02	10	20.23	2	20.25	20.25	8	8,057	0.10%
2019/04/30	23.1	20.21	2	20.13	20.20	21.1	7,910	0.27%
2019/04/29	0.9	19.80	1	19.80	19.90	-0.1	7,609	0.00%
2019/04/26	4	19.60	0	0.00	19.70	4	7,604	0.05%
2019/04/25	1	19.65	1	19.60	19.70	0	7,579	0.00%
2019/04/24	0	0.00	12	19.58	19.60	-12	7,527	-0.16%
2019/04/23	0	0.00	10	19.40	19.40	-10	7,526	-0.13%
2019/04/19	0	0.00	15	19.20	19.30	-15	7,575	-0.20%
2019/04/18	1	19.15	0	0.00	19.20	1	7,597	0.01%
2019/04/17	1	19.25	2	19.25	19.25	-1	7,701	-0.01%
2019/04/16	1	19.25	0	0.00	19.20	1	7,712	0.01%
2019/04/12	9	19.13	0	0.00	19.25	9	7,775	0.12%
2019/04/11	1	19.25	0	0.00	19.20	1	7,745	0.01%
2019/04/10	0	0.00	2	19.20	19.30	-2	7,714	-0.03%
2019/04/09	2	19.23	0	0.00	19.25	2	7,695	0.03%
2019/04/08	2	19.25	1	19.20	19.25	1	7,734	0.01%
2019/04/03	17	19.20	6	19.20	19.20	11	7,702	0.14%
2019/04/02	2	19.25	0	0.00	19.25	2	7,731	0.03%
2019/04/01	2	19.30	5	19.25	19.25	-3	7,772	-0.04%
2019/03/29	12	19.10	0	0.00	19.40	12	7,667	0.16%
2019/03/28	3	19.05	0	0.00	19.05	3	7,613	0.04%
2019/03/27	0	19.15	6	19.14	19.15	-6	7,663	-0.08%
2019/03/26	1	19.15	0	0.00	19.20	1	7,785	0.01%
2019/03/25	2	19.08	1	19.05	19.15	1	7,900	0.01%
2019/03/22	14	19.20	1	19.30	19.25	13	7,883	0.16%
2019/03/20	1.6	19.25	40	19.25	19.30	-38.4	7,963	-0.48%
2019/03/19	9	19.25	1	19.20	19.20	8	7,904	0.10%
2019/03/18	0	0.00	11	19.10	19.10	-11	7,873	-0.14%
2019/03/13	1	18.85	0	0.00	18.95	1	7,925	0.01%
2019/03/12	2	18.90	0	0.00	18.90	2	7,962	0.03%
2019/03/11	1.2	18.81	10	18.75	18.75	-8.8	7,961	-0.11%
2019/03/08	13	18.74	1	18.70	18.75	12	7,958	0.15%
2019/03/07	1	18.85	2	18.85	18.80	-1	8,163	-0.01%
2019/03/06	2	18.80	7	18.85	18.90	-5	8,165	-0.06%
2019/03/04	5.2	18.82	1.1	18.81	18.85	4	8,200	0.05%
2019/02/27	15	18.82	33	18.83	18.90	-18	8,112	-0.22%
2019/02/26	1	18.75	0	0.00	18.70	1	7,957	0.01%
2019/02/25	0	0.00	10.2	18.67	18.70	-10.2	7,871	-0.13%
2019/02/21	0	0.00	5	18.60	18.60	-5	7,828	-0.06%
2019/02/18	2	18.45	1.1	18.41	18.45	0.9	7,771	0.01%
2019/02/15	0	0.00	11	18.35	18.30	-11	7,738	-0.14%
2019/02/14	6	18.40	1	18.40	18.40	5	7,675	0.07%
2019/02/13	13	18.42	0	0.00	18.40	13	7,614	0.17%
2019/02/12	0	0.00	1	18.50	18.50	-1	7,519	-0.01%
2019/02/11	0	0.00	1	18.50	18.45	-1	7,493	-0.01%
2019/01/30	0.2	18.40	3	18.45	18.45	-2.9	7,463	-0.04%
2019/01/29	1	18.40	4	18.38	18.40	-3	7,361	-0.04%
2019/01/28	0	0.00	2	18.40	18.45	-2	7,326	-0.03%
2019/01/25	0	0.00	1	18.40	18.45	-1	7,334	-0.01%
2019/01/24	2	18.25	1	18.25	18.30	1	7,206	0.01%
2019/01/23	5	18.20	0	0.00	18.25	5	7,352	0.07%
2019/01/21	1	18.30	6	18.26	18.20	-5	7,363	-0.07%
2019/01/18	1	18.20	2	18.15	18.25	-1	7,347	-0.01%
2019/01/17	5	18.00	0	0.00	18.05	5	7,364	0.07%
2019/01/16	1	18.00	0	0.00	17.95	1	7,476	0.01%
2019/01/14	0	0.00	24	18.00	18.00	-24	7,440	-0.32%
2019/01/11	0	0.00	5	18.00	18.00	-5	7,627	-0.07%
2019/01/10	0.2	17.95	3.1	17.90	17.95	-2.9	7,570	-0.04%
2019/01/09	3	17.90	17	17.86	17.95	-14	7,629	-0.18%
2019/01/08	6	17.68	2	17.70	17.70	4	7,618	0.05%
2019/01/07	6	17.60	19	17.70	17.80	-13	7,729	-0.17%
2019/01/04	0.4	17.50	10	17.40	17.40	-9.7	7,848	-0.12%
2019/01/03	0.6	17.50	0	0.00	17.50	0.6	8,406	0.01%
2019/01/02	3	17.38	0	0.00	17.40	3	8,432	0.04%
2018/12/26	1	17.30	5	17.30	17.30	-4	8,684	-0.05%
2018/12/25	4	17.39	5	17.35	17.35	-1	8,679	-0.01%
2018/12/22	2	17.35	0	0.00	17.45	2	8,691	0.02%
2018/12/21	1	17.40	0	0.00	17.40	1	8,760	0.01%
2018/12/20	0	0.00	36	17.45	17.55	-36	8,755	-0.41%
2018/12/19	5	17.50	0	0.00	17.60	5	8,709	0.06%
2018/12/18	14	17.40	0	0.00	17.45	14	8,639	0.16%
2018/12/14	15.9	17.52	0	0.00	17.55	15.9	8,798	0.18%
2018/12/13	12.1	17.55	0	0.00	17.60	12.1	8,807	0.14%
2018/12/12	1	17.60	3	17.60	17.60	-2	8,817	-0.02%
2018/12/10	0.2	17.70	0	0.00	17.60	0.2	8,851	0.00%
2018/12/07	1	17.65	0	0.00	17.70	1	8,813	0.01%
2018/12/06	10	17.60	0	0.00	17.70	10	8,826	0.11%
2018/12/05	0.6	17.80	3	17.75	17.75	-2.4	8,714	-0.03%
2018/12/04	0.2	17.85	1	17.80	17.85	-0.9	8,735	-0.01%
2018/12/03	1	17.70	0	0.00	17.75	1	8,694	0.01%
2018/11/30	2	17.60	0	0.00	17.55	2	8,695	0.02%
2018/11/22	10	17.63	0	0.00	17.65	10	8,528	0.12%
2018/11/21	0.6	17.75	0	0.00	17.65	0.6	8,561	0.01%
2018/11/20	1	17.70	0	0.00	17.70	1	8,561	0.01%
2018/11/19	1	17.80	0	0.00	17.80	1	8,565	0.01%
2018/11/15	0	0.00	3	17.65	17.70	-3	8,641	-0.03%
2018/11/14	10	17.60	1	17.70	17.70	9	8,715	0.10%
2018/11/13	0	0.00	21	17.50	17.60	-21	8,848	-0.24%
2018/11/08	2	17.65	1	17.70	17.70	1	9,848	0.01%
2018/11/07	3	17.60	3	17.60	17.65	0	9,919	0.00%
2018/11/06	8	17.55	1	17.55	17.55	7	10,113	0.07%
2018/11/05	0	0.00	670	17.40	17.55	-670	10,444	-6.41%	大賣/鉅額交易
2018/11/02	1	17.40	0	0.00	17.50	1	10,551	0.01%
2018/11/01	1	17.30	0	0.00	17.40	1	10,719	0.01%
2018/10/31	20	17.38	0	0.00	17.45	20	10,817	0.18%
2018/10/30	1	17.25	0	0.00	17.35	1	10,711	0.01%
2018/10/29	0	0.00	1	17.10	17.15	-1	10,732	-0.01%
2018/10/26	1.1	17.16	2	17.25	17.25	-0.9	10,803	-0.01%
2018/10/25	9	17.11	0	0.00	17.25	9	10,853	0.08%
2018/10/24	0	0.00	1	17.15	17.30	-1	11,042	-0.01%
2018/10/23	1	17.35	5	17.35	17.30	-4	11,101	-0.04%
2018/10/22	2	17.43	0	0.00	17.50	2	11,146	0.02%
2018/10/18	4	17.41	0	0.00	17.50	4	11,035	0.04%
2018/10/17	1	17.50	0	0.00	17.50	1	11,046	0.01%
2018/10/16	1	17.45	0	0.00	17.50	1	10,974	0.01%
2018/10/15	22	17.45	10	17.52	17.45	12	10,855	0.11%
2018/10/12	7	17.50	6.1	17.51	17.75	0.9	10,710	0.01%
2018/10/11	40	17.57	34	17.70	17.50	6	10,559	0.06%
2018/10/09	0.2	18.15	0	0.00	18.10	0.2	9,993	0.00%
2018/10/05	37	18.04	52.2	18.01	18.00	-15.2	9,914	-0.15%
2018/10/04	30.2	18.22	0	0.00	18.15	30.2	9,755	0.31%
2018/10/03	5	18.35	0.4	18.40	18.40	4.6	9,623	0.05%
2018/10/02	21	18.40	1	18.35	18.35	20	9,619	0.21%
2018/10/01	0	0.00	4	18.55	18.55	-4	9,520	-0.04%
2018/09/28	5	18.45	22	18.50	18.50	-17	9,562	-0.18%
2018/09/26	2	18.35	1	18.45	18.45	1	9,434	0.01%
2018/09/25	0	0.00	4	18.45	18.45	-4	9,466	-0.04%
2018/09/21	5	18.30	34	18.39	18.50	-29	9,403	-0.31%
2018/09/20	3.1	18.20	0	0.00	18.30	3.1	9,211	0.03%
2018/09/19	10	18.10	0.4	18.15	18.15	9.6	9,210	0.10%
2018/09/18	1.2	18.01	0	0.00	18.05	1.2	9,231	0.01%
2018/09/17	8	17.99	1	18.00	17.95	7	9,237	0.08%
2018/09/14	0.8	18.00	0	0.00	18.00	0.8	9,266	0.01%
2018/09/13	11	17.95	0	0.00	18.00	11	9,298	0.12%
2018/09/12	5	17.80	0	0.00	17.95	5	9,314	0.05%
2018/09/11	6	17.80	0	0.00	17.85	6	9,380	0.06%
2018/09/07	0	0.00	2	17.80	17.85	-2	9,789	-0.02%
2018/09/06	2	17.75	0.3	17.85	17.75	1.7	9,844	0.02%
2018/09/05	34	17.86	0	0.00	17.80	34	9,826	0.35%
2018/09/04	2	17.95	7	17.95	18.00	-5	9,801	-0.05%
2018/09/03	0.3	18.00	0	0.00	17.95	0.3	9,912	0.00%
2018/08/31	4	17.90	2	18.00	18.00	2	9,980	0.02%
2018/08/30	677	17.94	0	0.00	17.95	677	10,074	6.72%	大買/鉅額交易
2018/08/29	5.1	17.95	10	18.00	18.00	-4.9	10,095	-0.05%
2018/08/28	7	17.86	15	17.85	17.90	-8	10,117	-0.08%
2018/08/27	4	17.84	0	0.00	17.80	4	10,144	0.04%
2018/08/22	1	18.00	3	17.97	18.00	-2	10,759	-0.02%
2018/08/21	2	17.88	0	0.00	17.90	2	10,681	0.02%
2018/08/20	10	17.75	0	0.00	17.75	10	10,650	0.09%
2018/08/17	1	17.60	1	17.60	17.55	0	10,577	0.00%
2018/08/16	25	17.36	41	17.40	17.45	-16	10,537	-0.15%
2018/08/15	18	18.57	10.6	18.60	18.65	7.4	10,139	0.07%
2018/08/14	6	18.65	3	18.55	18.70	3	9,689	0.03%
2018/08/13	1	18.60	1.9	18.68	18.55	-0.9	9,543	-0.01%
2018/08/10	0	0.00	53	18.79	18.75	-53	9,299	-0.57%
2018/08/06	3	18.28	0	0.00	18.25	3	8,609	0.03%
2018/08/03	0.5	18.25	0	0.00	18.25	0.5	8,547	0.01%
2018/07/31	1	18.20	0	0.00	18.35	1	8,385	0.01%
2018/07/30	1.1	18.05	3	18.07	18.10	-1.9	8,112	-0.02%
2018/07/27	1	17.90	0	0.00	18.00	1	7,968	0.01%
2018/07/25	19	17.92	0	0.00	17.90	19	7,903	0.24%
2018/07/24	9	17.95	2	17.95	17.95	7	7,899	0.09%
2018/07/23	0	0.00	3	17.90	17.95	-3	7,938	-0.04%
2018/07/20	1	17.85	0	0.00	17.90	1	7,961	0.01%
2018/07/18	0	17.80	0	0.00	17.80	0	8,029	0.00%
2018/07/17	4	17.75	0	0.00	17.80	4	8,014	0.05%
2018/07/13	0	0.00	21	17.79	17.80	-21	8,103	-0.26%
2018/07/10	1	17.70	2	17.65	17.70	-1	8,159	-0.01%
2018/07/09	3	17.65	5	17.70	17.60	-2	8,174	-0.02%
2018/07/06	9	17.52	0	0.00	17.55	9	8,193	0.11%
2018/07/05	7.9	17.58	0	0.00	17.60	7.9	8,171	0.10%
2018/07/04	0	0.00	5	17.65	17.60	-5	8,233	-0.06%
2018/07/03	5	17.50	0	0.00	17.50	5	8,303	0.06%
2018/07/02	8	17.64	33	17.70	17.60	-25	8,247	-0.30%
2018/06/29	0	0.00	5	17.70	17.75	-5	8,203	-0.06%
2018/06/28	2	17.50	0	0.00	17.50	2	8,117	0.02%
2018/06/27	2	17.50	0	0.00	17.50	2	8,061	0.02%
2018/06/26	6	17.55	0	0.00	17.55	6	7,998	0.08%
2018/06/25	0	0.00	1	17.65	17.60	-1	7,908	-0.01%
2018/06/22	36	17.56	0	0.00	17.55	36	7,893	0.46%
2018/06/21	5	17.64	0	0.00	17.60	5	7,786	0.06%
2018/06/20	7	17.65	0	0.00	17.65	7	7,829	0.09%
2018/06/19	7	17.68	0	0.00	17.60	7	7,755	0.09%
2018/06/15	2	17.75	3	17.80	17.85	-1	7,568	-0.01%
2018/06/12	3	18.00	0	0.00	18.05	3	7,514	0.04%
2018/06/11	0	0.00	7	18.06	18.05	-7	7,448	-0.09%
2018/06/08	2	18.00	1	18.05	18.05	1	7,394	0.01%
2018/06/07	0.9	18.00	9	18.09	18.10	-8.2	7,460	-0.11%
2018/06/06	0	0.00	2	17.93	17.95	-2	7,347	-0.03%
2018/06/05	0	0.00	0.3	17.95	17.95	-0.3	7,344	0.00%
2018/06/04	4	17.75	3	17.83	17.80	1	7,283	0.01%
2018/06/01	3	17.75	0	0.00	17.80	3	7,288	0.04%
2018/05/31	2	17.65	0	0.00	17.90	2	7,237	0.03%
2018/05/30	62.2	17.72	135	17.70	17.65	-72.9	6,865	-1.06%	大賣/
2018/05/29	11	17.80	2	17.85	17.90	9	6,737	0.13%
2018/05/28	0	0.00	1	17.80	17.85	-1	6,772	-0.01%
2018/05/25	3	17.75	0	0.00	17.75	3	6,837	0.04%
2018/05/24	2	17.75	0	0.00	17.75	2	6,835	0.03%
2018/05/23	1	17.80	0	0.00	17.75	1	6,889	0.01%
2018/05/22	43	17.82	0	0.00	17.80	43	6,857	0.63%
2018/05/18	2	17.80	0.9	17.85	17.80	1.1	7,018	0.02%
2018/05/16	16	17.90	0	0.00	17.90	16	7,183	0.22%
2018/05/14	0	0.00	1	17.90	17.90	-1	7,812	-0.01%
2018/05/11	1	17.90	10	17.90	17.85	-9	8,016	-0.11%
2018/05/09	1	17.75	0.5	17.80	17.75	0.5	8,278	0.01%
2018/05/08	10	17.80	0	0.00	17.80	10	8,549	0.12%
2018/05/07	2	17.75	1	17.75	17.75	1	8,590	0.01%
2018/05/04	1	17.80	0	0.00	17.80	1	8,630	0.01%
2018/05/03	0	0.00	1	17.95	17.90	-1	8,633	-0.01%
2018/05/02	1	18.00	2	18.00	18.00	-1	8,694	-0.01%
2018/04/30	0.6	17.95	0	0.00	17.95	0.6	8,689	0.01%
2018/04/27	0	0.00	2	17.83	17.85	-2	8,665	-0.02%
2018/04/25	0	0.00	2	17.75	17.80	-2	8,686	-0.02%
2018/04/24	0	0.00	3	17.77	17.75	-3	8,746	-0.03%
2018/04/23	0	0.00	2	17.78	17.80	-2	8,847	-0.02%
2018/04/19	0	0.00	13	17.85	17.85	-13	8,890	-0.15%
2018/04/18	4	17.70	0	0.00	17.75	4	8,876	0.05%
2018/04/17	2.2	17.61	0	0.00	17.75	2.2	8,923	0.02%
2018/04/16	3.1	17.80	1	17.80	17.75	2.1	8,924	0.02%
2018/04/13	6	17.80	3	17.83	17.80	3	9,015	0.03%
2018/04/12	0	17.80	2	17.75	17.80	-2	9,163	-0.02%
2018/04/10	1	17.70	310	17.70	17.80	-309	9,366	-3.30%	大賣/鉅額交易
2018/04/09	0.9	17.65	11	17.60	17.65	-10.1	9,334	-0.11%
2018/04/03	2	17.50	0	0.00	17.50	2	9,303	0.02%
2018/04/02	4	17.58	0	0.00	17.55	4	9,337	0.04%
2018/03/31	3	17.60	0	0.00	17.60	3	9,408	0.03%
2018/03/30	1.1	17.55	25	17.55	17.60	-23.9	9,444	-0.25%
2018/03/29	1	17.55	0	0.00	17.50	1	9,405	0.01%
2018/03/27	1	17.55	0	0.00	17.60	1	9,378	0.01%
2018/03/26	2	17.40	0	0.00	17.45	2	9,332	0.02%
2018/03/23	4	17.41	0	0.00	17.45	4	9,329	0.04%
2018/03/22	0	0.00	40	17.56	17.60	-40	9,279	-0.43%
2018/03/21	0	0.00	1	17.55	17.60	-1	9,264	-0.01%
2018/03/20	3	17.50	3	17.53	17.55	0	9,377	0.00%
2018/03/19	1	17.60	1	17.60	17.60	0	9,332	0.00%
2018/03/15	1	17.40	0	0.00	17.40	1	9,048	0.01%
2018/03/13	1	17.35	6.3	17.35	17.45	-5.3	9,082	-0.06%
2018/03/12	0	0.00	30	17.30	17.35	-30	8,968	-0.33%
2018/03/09	0.6	17.25	0	0.00	17.25	0.6	8,979	0.01%
2018/03/08	1	17.15	6	17.18	17.15	-5	9,006	-0.06%
2018/03/07	0	0.00	0.4	17.15	17.10	-0.4	9,156	0.00%
2018/03/06	0	0.00	3	17.10	17.10	-3	9,200	-0.03%
2018/03/05	8	17.00	0	0.00	16.95	8	9,444	0.08%
2018/03/02	8	17.03	0	0.00	17.00	8	9,392	0.09%
2018/03/01	4	17.11	0	0.00	17.10	4	9,351	0.04%
2018/02/27	1	17.25	5	17.18	17.20	-4	9,260	-0.04%
2018/02/26	35	17.18	1	17.20	17.15	34	9,153	0.37%
2018/02/23	6.6	16.99	0	0.00	17.05	6.6	9,122	0.07%
2018/02/22	2	16.85	0	0.00	16.95	2	9,212	0.02%
2018/02/21	7	16.86	11	16.86	16.95	-4	9,319	-0.04%
2018/02/12	1	16.75	0	0.00	16.75	1	9,226	0.01%
2018/02/09	2.5	16.69	0	0.00	16.65	2.5	9,147	0.03%
2018/02/07	19	16.88	2	16.90	16.90	17	8,990	0.19%
2018/02/06	33.5	16.66	14	16.67	16.60	19.5	8,789	0.22%
2018/02/05	54.3	17.10	241	17.15	17.10	-186.7	8,392	-2.22%	大賣/鉅額交易
2018/02/02	0	0.00	2	17.35	17.40	-2	8,225	-0.02%
2018/02/01	0	0.00	5	17.40	17.40	-5	8,124	-0.06%
2018/01/31	5	17.20	0	0.00	17.40	5	8,104	0.06%
2018/01/30	0	0.00	33	17.40	17.30	-33	7,826	-0.42%
2018/01/29	0	0.00	3	17.38	17.40	-3	7,743	-0.04%
2018/01/26	1	17.35	0	0.00	17.35	1	7,665	0.01%
2018/01/25	0	0.00	4	17.35	17.40	-4	7,627	-0.05%
2018/01/24	1	17.20	0	0.00	17.25	1	7,529	0.01%
2018/01/22	0.1	17.40	10	17.40	17.40	-10	7,520	-0.13%
2018/01/19	0	0.00	1	17.45	17.45	-1	7,476	-0.01%
2018/01/18	1.1	17.50	0	0.00	17.50	1.1	7,445	0.01%
2018/01/17	3.6	17.44	1	17.50	17.50	2.6	7,373	0.03%
2018/01/16	3	17.35	35	17.40	17.40	-32	7,316	-0.44%
2018/01/15	63	17.30	7	17.30	17.35	56	7,314	0.77%
2018/01/12	0	0.00	2	17.25	17.30	-2	7,354	-0.03%
2018/01/11	3	17.18	7	17.14	17.25	-4	7,314	-0.05%
2018/01/10	11	17.29	0	0.00	17.30	11	7,440	0.15%
2018/01/09	35	17.28	0	0.00	17.30	35	7,418	0.47%
2018/01/08	7	17.22	8	17.20	17.30	-1	7,430	-0.01%
2018/01/05	3	17.05	11	17.07	17.15	-8	7,285	-0.11%
2018/01/04	4	16.90	15	16.90	16.95	-11	7,233	-0.15%
2018/01/03	5	16.85	7.9	16.81	16.90	-2.9	7,272	-0.04%
2018/01/02	0	0.00	6	16.80	16.85	-6	7,223	-0.08%