華南金 (2880)-高橋券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
22.55
漲跌
▲0.05
漲幅
+0.22%
成交量
7,374張
產業
上市金融類股
1538人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	2.1	22.65	22.55	-2.1	10,608	-0.02%
2024/04/25	7.2	22.60	0	0.00	22.50	7.2	10,607	0.07%
2024/04/22	0	0.00	4	22.66	22.75	-4	10,871	-0.04%
2024/04/19	4	22.23	0	0.00	22.20	4	10,767	0.04%
2024/04/18	1	22.30	0	22.65	22.65	1	10,495	0.01%
2024/04/17	5	22.35	0	0.00	22.45	5	10,422	0.05%
2024/04/16	4	22.40	0.5	22.50	22.40	3.5	10,148	0.03%
2024/04/15	5	22.80	1	22.80	22.95	4	9,885	0.04%
2024/04/12	3	22.95	1	23.05	23.00	2	9,824	0.02%
2024/04/10	0	0.00	10	23.30	23.15	-10	9,512	-0.11%
2024/04/09	0	0.00	2.5	23.10	23.20	-2.5	9,512	-0.03%
2024/04/08	0	0.00	2	23.05	23.10	-2	9,446	-0.02%
2024/04/03	1	22.90	0	0.00	22.85	1	9,417	0.01%
2024/04/02	4	23.10	1.2	23.14	23.20	2.8	9,368	0.03%
2024/04/01	10	23.18	1	23.20	23.20	9	9,412	0.10%
2024/03/29	0	0.00	28	23.21	23.15	-28	9,418	-0.30%
2024/03/28	10	22.95	0.7	22.90	22.90	9.3	9,127	0.10%
2024/03/27	10	23.00	0	0.00	23.00	10	9,025	0.11%
2024/03/26	14	22.96	40	23.00	23.05	-26	9,034	-0.29%
2024/03/25	2	22.85	0.2	22.85	22.90	1.8	8,974	0.02%
2024/03/22	1	22.95	1	22.95	22.95	0	8,953	0.00%
2024/03/21	1	22.90	11.4	22.98	23.00	-10.4	8,805	-0.12%
2024/03/19	2	22.80	8	22.90	22.80	-6	8,611	-0.07%
2024/03/18	1	23.05	2	23.10	22.95	-1	8,441	-0.01%
2024/03/15	1	22.75	90	22.95	23.00	-89	8,256	-1.08%
2024/03/14	54	22.70	43.1	22.70	22.80	11	7,861	0.14%
2024/03/13	0	0.00	5	22.15	22.15	-5	7,452	-0.07%
2024/03/11	5	22.00	14.1	22.05	22.00	-9.1	7,352	-0.12%
2024/03/08	5	21.95	24	22.00	22.00	-19	7,333	-0.26%
2024/03/07	0	0.00	0.3	21.85	21.85	-0.3	7,168	0.00%
2024/03/06	1	21.80	1	21.80	21.80	0	7,130	0.00%
2024/03/05	22	21.71	30	21.78	21.70	-8	7,926	-0.10%
2024/03/04	20	21.80	10	21.80	21.75	10	7,954	0.13%
2024/03/01	1	21.85	0	21.90	21.85	1	8,074	0.01%
2024/02/29	3	21.80	28	21.88	22.00	-25	8,180	-0.31%
2024/02/27	0	0.00	6	21.73	21.85	-6	8,013	-0.07%
2024/02/26	1	21.60	30	21.65	21.60	-29	7,956	-0.36%
2024/02/23	1	21.75	0	0.00	21.75	1	7,966	0.01%
2024/02/22	1.4	21.80	10	21.70	21.70	-8.6	8,148	-0.11%
2024/02/21	3	21.75	0	0.00	21.80	3	8,156	0.04%
2024/02/20	3	21.83	0.3	21.90	21.85	2.7	8,256	0.03%
2024/02/19	0	0.00	10	21.83	21.90	-10	8,389	-0.12%
2024/02/16	4	21.70	0	0.00	21.75	4	8,616	0.05%
2024/02/15	2	21.60	0	0.00	21.75	2	8,605	0.02%
2024/02/05	12	21.75	0	0.00	21.75	12	8,515	0.14%
2024/02/01	0	0.00	3	21.85	21.85	-3	8,461	-0.04%
2024/01/31	0	0.00	1	21.70	21.60	-1	8,431	-0.01%
2024/01/30	1	21.55	1	21.75	21.50	0	8,387	0.00%
2024/01/29	0	0.00	1	21.70	21.75	-1	8,452	-0.01%
2024/01/26	1	21.65	0	0.00	21.65	1	8,481	0.01%
2024/01/24	4	21.35	0	0.00	21.40	4	8,466	0.05%
2024/01/22	0	0.00	3	21.27	21.25	-3	8,592	-0.03%
2024/01/18	2	21.10	0	21.20	21.10	2	8,609	0.02%
2024/01/17	7	21.16	0	0.00	21.05	7	8,642	0.08%
2024/01/16	5	21.51	0	0.00	21.45	5	8,394	0.06%
2024/01/15	1	21.95	0.2	22.00	21.85	0.8	8,238	0.01%
2024/01/12	1	22.05	0	22.10	22.00	1	8,368	0.01%
2024/01/11	0	0.00	2.1	22.10	22.10	-2.1	8,423	-0.02%
2024/01/10	0	0.00	0	22.15	21.95	0	8,392	0.00%
2024/01/09	0	22.10	0	0.00	21.95	0	8,369	0.00%
2024/01/08	0	0.00	46.3	22.11	22.20	-46.3	8,386	-0.55%
2024/01/05	0	0.00	2	22.05	22.05	-2	8,390	-0.02%
2024/01/03	1	21.95	2.1	22.00	22.00	-1.1	8,763	-0.01%
2024/01/02	1	22.25	0	0.00	22.35	1	8,734	0.01%
2023/12/29	0.2	22.25	0	0.00	22.35	0.2	8,785	0.00%
2023/12/27	0	0.00	6	22.23	22.25	-6	9,000	-0.07%
2023/12/26	0	0.00	5	22.11	22.20	-5	8,957	-0.06%
2023/12/25	0	0.00	1	21.85	21.95	-1	8,979	-0.01%
2023/12/22	1	21.90	0	0.00	21.90	1	9,044	0.01%
2023/12/21	1.2	21.86	2	21.85	21.85	-0.8	9,195	-0.01%
2023/12/20	2.4	21.98	0	0.00	21.90	2.4	9,149	0.03%
2023/12/15	3	22.32	0	0.00	22.25	3	9,172	0.03%
2023/12/14	0	0.00	61	22.23	22.40	-61	9,009	-0.68%
2023/12/13	1	22.10	0	0.00	22.20	1	8,829	0.01%
2023/12/11	0	0.00	1	22.20	22.20	-1	9,087	-0.01%
2023/12/08	0.1	22.00	0	0.00	22.10	0.1	9,091	0.00%
2023/12/07	1.3	22.03	0	0.00	22.00	1.3	9,126	0.01%
2023/12/06	0	0.00	0.9	22.06	22.15	-0.9	9,160	-0.01%
2023/12/05	1	21.80	0	0.00	22.00	1	9,092	0.01%
2023/12/04	1	21.90	0.3	22.00	21.90	0.7	9,084	0.01%
2023/12/01	11.4	21.98	3	21.92	21.95	8.4	9,145	0.09%
2023/11/30	0	0.00	18	22.19	22.25	-18	9,118	-0.20%
2023/11/29	1	22.10	5.3	22.14	22.05	-4.3	8,298	-0.05%
2023/11/28	0	0.00	4.7	22.01	22.10	-4.7	8,178	-0.06%
2023/11/27	0	0.00	3	21.95	21.85	-3	8,488	-0.04%
2023/11/22	4	21.66	2	21.65	21.80	2	8,363	0.02%
2023/11/21	1	21.80	20.4	21.80	21.85	-19.4	8,432	-0.23%
2023/11/20	0	0.00	1	21.50	21.60	-1	8,468	-0.01%
2023/11/17	6	21.58	32	21.60	21.60	-26	8,529	-0.30%
2023/11/16	1	21.40	7	21.45	21.50	-6	8,413	-0.07%
2023/11/15	0	0.00	12	21.23	21.45	-12	8,316	-0.14%
2023/11/14	2	20.93	1	20.95	21.00	1	8,166	0.01%
2023/11/13	0	0.00	5.1	21.05	20.95	-5.1	8,343	-0.06%
2023/11/10	0	0.00	1	20.80	20.90	-1	8,559	-0.01%
2023/11/09	6	20.78	0	0.00	20.75	6	8,701	0.07%
2023/11/08	0	0.00	6	20.95	20.85	-6	8,821	-0.07%
2023/11/07	3	20.85	0	0.00	20.90	3	8,850	0.03%
2023/11/06	0	0.00	10	21.02	20.95	-10	8,959	-0.11%
2023/11/02	0	0.00	50	20.70	20.60	-50	8,963	-0.56%
2023/11/01	1	20.30	0	20.40	20.40	1	8,986	0.01%
2023/10/31	0	0.00	0	20.40	20.30	0	9,086	0.00%
2023/10/30	4	20.34	0	0.00	20.30	4	9,213	0.04%
2023/10/27	0	0.00	2	20.50	20.45	-2	9,210	-0.02%
2023/10/26	0	0.00	100	20.35	20.25	-100	9,321	-1.07%
2023/10/25	2	20.40	10	20.40	20.40	-8	9,265	-0.09%
2023/10/24	100	20.45	0	20.60	20.40	100	9,230	1.08%
2023/10/23	0	20.55	0	0.00	20.50	0	9,231	0.00%
2023/10/20	0	0.00	50.1	20.70	20.50	-50.1	9,209	-0.54%
2023/10/19	1	20.65	1	20.70	20.75	0	9,104	0.00%
2023/10/18	5.5	20.83	0	0.00	20.80	5.5	9,079	0.06%
2023/10/17	1	21.05	0	0.00	20.95	1	9,086	0.01%
2023/10/13	3	20.95	3	21.00	20.95	0	9,080	0.00%
2023/10/12	2	21.10	3	21.17	21.20	-1	9,112	-0.01%
2023/10/11	11	20.77	2	20.85	21.00	9	9,086	0.10%
2023/10/06	0	0.00	1	20.55	20.55	-1	8,898	-0.01%
2023/10/05	81	20.30	10	20.35	20.30	71	8,934	0.79%
2023/10/04	12.7	20.27	0	0.00	20.20	12.7	8,920	0.14%
2023/10/03	1	20.50	54	20.50	20.45	-53	8,707	-0.61%
2023/10/02	3	20.55	0	0.00	20.55	3	8,817	0.03%
2023/09/28	1	20.55	2.2	20.60	20.50	-1.2	9,148	-0.01%
2023/09/27	3	20.52	0	0.00	20.50	3	9,172	0.03%
2023/09/26	13	20.53	0	0.00	20.55	13	9,154	0.14%
2023/09/22	3	20.63	2	20.65	20.70	1	9,164	0.01%
2023/09/21	61	20.70	0.1	20.85	20.60	60.9	9,204	0.66%
2023/09/20	10	20.84	1	20.85	20.90	9	9,068	0.10%
2023/09/19	4	20.88	0	0.00	20.85	4	9,071	0.04%
2023/09/18	3.1	20.90	1	20.95	20.95	2.1	9,082	0.02%
2023/09/15	7	21.04	1	21.25	21.00	6	9,141	0.07%
2023/09/14	1	20.90	18.1	20.93	21.20	-17.1	9,011	-0.19%
2023/09/13	0	0.00	0	20.90	20.90	0	8,930	0.00%
2023/09/12	6	20.77	1	20.90	20.90	5	9,069	0.06%
2023/09/11	17	20.65	51	20.65	20.75	-34	9,029	-0.38%
2023/09/08	1	20.50	0.4	20.63	20.55	0.6	8,994	0.01%
2023/09/07	6	20.58	0	0.00	20.50	6	9,070	0.07%
2023/09/06	7	20.59	1	20.60	20.50	6	9,038	0.07%
2023/09/05	2	20.73	0	20.75	20.65	2	9,004	0.02%
2023/09/04	0	20.75	0	0.00	20.70	0	9,002	0.00%
2023/09/01	2	20.63	1	20.70	20.60	1	9,050	0.01%
2023/08/31	2.5	20.72	1.1	20.66	20.50	1.4	9,070	0.02%
2023/08/30	3	20.85	0.3	20.90	20.85	2.7	8,620	0.03%
2023/08/29	5	20.74	1	20.75	20.70	4	8,741	0.05%
2023/08/28	0.1	20.80	0	20.85	20.80	0.1	8,757	0.00%
2023/08/25	18	20.61	0	0.00	20.60	18	9,983	0.18%
2023/08/24	34	20.73	10	20.70	20.70	24	10,088	0.24%
2023/08/23	5	20.87	0	0.00	20.80	5	10,050	0.05%
2023/08/22	1	21.00	0	21.00	20.90	1	10,047	0.01%
2023/08/18	4	20.85	0	0.00	20.80	4	10,119	0.04%
2023/08/17	13.9	20.88	0	0.00	20.85	13.9	10,146	0.14%
2023/08/16	33	21.63	1	21.70	21.60	32	10,018	0.32%
2023/08/15	6	22.06	0	0.00	21.90	6	9,945	0.06%
2023/08/14	3.4	22.11	0	22.30	22.15	3.4	9,949	0.03%
2023/08/11	0	22.35	3	22.45	22.30	-3	10,042	-0.03%
2023/08/10	101	22.35	1	22.35	22.30	100	10,069	0.99%	大買/
2023/08/09	2	22.20	0.5	22.30	22.30	1.5	10,027	0.01%
2023/08/08	8	22.18	3	22.20	22.10	5	10,034	0.05%
2023/08/07	4.5	22.17	3	22.35	22.25	1.5	9,991	0.01%
2023/08/04	18	22.21	6	22.25	22.25	12	10,055	0.12%
2023/08/02	4	22.18	1	22.20	22.15	3	10,028	0.03%
2023/08/01	0	0.00	7.3	22.44	22.55	-7.3	9,979	-0.07%
2023/07/31	8	22.38	6	22.40	22.25	2	9,921	0.02%
2023/07/28	49	22.25	1	22.25	22.20	48	9,898	0.48%
2023/07/27	332	22.20	0	22.25	22.30	332	9,934	3.34%	大買/鉅額交易
2023/07/26	32	22.23	1.3	22.20	22.20	30.7	10,146	0.30%
2023/07/25	0	22.05	0	0.00	22.10	0	11,061	0.00%
2023/07/24	7	21.95	0	0.00	21.90	7	11,060	0.06%
2023/07/21	1	22.15	0	0.00	22.10	1	11,092	0.01%
2023/07/20	0.4	22.25	0	0.00	22.25	0.4	11,086	0.00%
2023/07/19	3	22.20	0	0.00	22.10	3	11,039	0.03%
2023/07/17	0	0.00	1	22.15	22.20	-1	11,000	-0.01%
2023/07/14	1	22.00	1	22.05	22.05	0	10,992	0.00%
2023/07/13	8	21.84	0	0.00	21.85	8	10,937	0.07%
2023/07/12	52	21.80	0	0.00	21.85	52	10,975	0.47%
2023/07/11	1	21.90	3	21.80	21.80	-2	10,956	-0.02%
2023/07/10	2	21.35	0	0.00	21.40	2	10,960	0.02%
2023/07/07	8	21.39	0	0.00	21.40	8	10,921	0.07%
2023/07/06	9	21.67	0	0.00	21.60	9	10,801	0.08%
2023/07/05	4	22.01	10	22.00	22.00	-6	10,449	-0.06%
2023/07/04	1	22.10	0	0.00	22.05	1	10,363	0.01%
2023/07/03	0	0.00	2	22.18	22.10	-2	10,402	-0.02%
2023/06/30	0	0.00	1	22.10	22.20	-1	10,462	-0.01%
2023/06/29	50	22.15	0	0.00	22.15	50	10,317	0.48%
2023/06/28	4	22.18	0	0.00	22.15	4	10,277	0.04%
2023/06/27	4	22.20	0	0.00	22.20	4	10,251	0.04%
2023/06/26	0	0.00	1.9	22.32	22.25	-1.9	10,263	-0.02%
2023/06/21	5	22.25	0	0.00	22.35	5	10,281	0.05%
2023/06/20	7	22.22	0	0.00	22.25	7	10,383	0.07%
2023/06/19	1	22.20	0	0.00	22.35	1	10,418	0.01%
2023/06/16	2	22.20	0	0.00	22.20	2	10,438	0.02%
2023/06/15	2.8	22.36	0	0.00	22.40	2.8	10,337	0.03%
2023/06/14	3	22.40	0	0.00	22.45	3	10,473	0.03%
2023/06/13	0	0.00	227	22.30	22.45	-227	10,744	-2.11%	大賣/鉅額交易
2023/06/12	3	22.30	10.1	22.30	22.30	-7.1	10,905	-0.07%
2023/06/09	12	22.30	0	0.00	22.25	12	11,120	0.11%
2023/06/08	1	22.25	40	22.30	22.35	-39	11,180	-0.35%
2023/06/07	12	22.35	40	22.36	22.40	-28	11,297	-0.25%
2023/06/06	10	22.50	0	0.00	22.35	10	11,312	0.09%
2023/06/02	2	22.20	5	22.25	22.30	-3	11,361	-0.03%
2023/06/01	0	0.00	8	22.30	22.20	-8	11,280	-0.07%
2023/05/31	1	22.20	0	0.00	22.25	1	11,234	0.01%
2023/05/29	4	22.25	0	0.00	22.20	4	10,002	0.04%
2023/05/26	6.2	22.20	0	0.00	22.25	6.2	9,945	0.06%
2023/05/25	0	0.00	0.6	22.35	22.30	-0.6	9,922	-0.01%
2023/05/24	0	0.00	5.5	22.63	22.55	-5.5	9,900	-0.06%
2023/05/23	0	0.00	31	22.60	22.65	-31	9,887	-0.31%
2023/05/22	0.2	22.75	7	22.75	22.65	-6.9	9,796	-0.07%
2023/05/19	0	0.00	1	22.50	22.75	-1	9,738	-0.01%
2023/05/18	1.5	22.48	12	22.52	22.55	-10.5	9,576	-0.11%
2023/05/17	0	0.00	2	22.33	22.35	-2	9,499	-0.02%
2023/05/16	0.4	21.95	1	22.05	22.10	-0.6	9,301	-0.01%
2023/05/15	12	21.84	7	21.86	21.95	5	9,289	0.05%
2023/05/12	2	22.00	0	0.00	21.90	2	9,310	0.02%
2023/05/10	0	0.00	1	22.15	22.20	-1	9,272	-0.01%
2023/05/09	20	22.00	0.1	22.00	22.05	19.9	9,211	0.22%
2023/05/08	6	21.98	0	0.00	22.00	6	9,272	0.06%
2023/05/05	1	21.95	5	22.00	22.00	-4	9,200	-0.04%
2023/05/04	1	21.90	4	21.93	21.95	-3	9,216	-0.03%
2023/05/03	1	21.85	6	21.85	21.85	-5	9,195	-0.05%
2023/05/02	0	0.00	5	21.83	21.90	-5	9,429	-0.05%
2023/04/28	28	21.84	7	21.89	21.90	21	9,633	0.22%
2023/04/24	0.7	22.85	0	0.00	22.85	0.7	9,083	0.01%
2023/04/21	0	0.00	6	22.80	22.80	-6	9,307	-0.06%
2023/04/19	0	0.00	1	22.85	22.80	-1	9,707	-0.01%
2023/04/17	1	22.60	0	0.00	22.70	1	9,663	0.01%
2023/04/14	2.7	22.72	5	22.85	22.80	-2.3	9,598	-0.02%
2023/04/13	5	22.70	0	0.00	22.70	5	9,682	0.05%
2023/04/12	10	22.65	0	0.00	22.55	10	9,657	0.10%
2023/04/11	0	0.00	1.4	22.57	22.65	-1.4	9,705	-0.01%
2023/04/06	0	0.00	2	22.45	22.50	-2	9,663	-0.02%
2023/03/31	0.1	22.35	2	22.38	22.35	-1.9	9,602	-0.02%
2023/03/30	2	22.18	0	0.00	22.20	2	9,499	0.02%
2023/03/29	1	22.25	0	0.00	22.30	1	9,525	0.01%
2023/03/28	1	22.15	1	22.25	22.15	0	9,641	0.00%
2023/03/27	2	22.08	0	0.00	22.10	2	9,761	0.02%
2023/03/24	3.1	22.00	9	22.11	22.10	-5.9	9,921	-0.06%
2023/03/23	6	21.88	1	21.85	22.05	5	9,859	0.05%
2023/03/22	1.3	21.87	3	21.98	22.05	-1.7	9,783	-0.02%
2023/03/21	1	21.75	3	21.73	21.75	-2	9,835	-0.02%
2023/03/20	34	21.45	1	21.50	21.45	33	9,787	0.34%
2023/03/17	7	21.64	0.6	21.70	21.65	6.4	9,778	0.07%
2023/03/16	48	21.54	1	21.60	21.55	47	9,654	0.49%
2023/03/15	5	22.11	0	0.00	21.95	5	9,537	0.05%
2023/03/14	9	22.21	0.7	22.25	22.15	8.3	9,431	0.09%
2023/03/13	13	22.38	2	22.50	22.50	11	9,221	0.12%
2023/03/10	10	22.60	0	0.00	22.60	10	9,132	0.11%
2023/03/09	28	22.80	0	22.85	22.80	28	9,110	0.31%
2023/03/07	4	22.96	1	22.95	23.05	3	9,353	0.03%
2023/03/03	1	22.75	10	22.75	22.75	-9	9,570	-0.09%
2023/03/02	22	22.75	1	22.70	22.75	21	9,626	0.22%
2023/03/01	7	22.78	21	22.84	22.85	-14	9,629	-0.15%
2023/02/23	0.1	23.00	0	0.00	22.95	0.1	9,392	0.00%
2023/02/22	0	0.00	7	22.81	22.95	-7	9,382	-0.07%
2023/02/20	12	23.00	0	0.00	23.00	12	9,470	0.13%
2023/02/17	10	22.95	196	22.83	22.90	-186	9,558	-1.95%	大賣/鉅額交易
2023/02/16	11.2	22.85	1	22.90	22.80	10.2	9,756	0.10%
2023/02/14	1	22.90	0.2	22.85	23.00	0.8	9,927	0.01%
2023/02/13	184	22.80	0	0.00	22.75	184	9,939	1.85%	大買/鉅額交易
2023/02/08	2	22.60	0	0.00	22.60	2	9,868	0.02%
2023/02/07	1	22.65	0.2	22.70	22.60	0.8	9,878	0.01%
2023/02/06	15	22.62	10	22.70	22.60	5	9,844	0.05%
2023/02/03	3	22.82	0	0.00	22.75	3	9,790	0.03%
2023/02/02	1	22.85	0	0.00	22.80	1	9,861	0.01%
2023/02/01	2	22.87	0	0.00	22.90	2	9,863	0.02%
2023/01/31	14.8	23.10	0	0.00	22.75	14.8	9,935	0.15%
2023/01/30	2	22.93	2	23.43	23.40	0	9,757	0.00%
2023/01/17	2	23.00	0	0.00	22.95	2	9,472	0.02%
2023/01/13	0	0.00	3	22.85	22.80	-3	9,417	-0.03%
2023/01/12	6	22.87	0	0.00	22.85	6	9,548	0.06%
2023/01/11	5	23.40	0	23.20	23.20	5	9,506	0.05%
2023/01/09	1	23.30	14	23.10	23.40	-13	9,458	-0.14%
2023/01/06	0	0.00	4	22.75	22.80	-4	9,312	-0.04%
2023/01/04	0	0.00	175	22.55	22.65	-175	9,605	-1.82%	大賣/鉅額交易
2023/01/03	3	22.15	5	22.48	22.70	-2	9,796	-0.02%
2022/12/30	0	0.00	2	22.43	22.45	-2	9,725	-0.02%
2022/12/28	0	0.00	2	22.55	22.45	-2	9,787	-0.02%
2022/12/27	0	0.00	2	22.65	22.70	-2	9,878	-0.02%
2022/12/26	1	22.50	1	22.60	22.60	0	10,009	0.00%
2022/12/23	7	22.55	1	22.50	22.50	6	10,149	0.06%
2022/12/22	0	0.00	4	22.80	22.75	-4	10,289	-0.04%
2022/12/20	0	0.00	9	22.88	22.80	-9	10,693	-0.08%
2022/12/19	0	0.00	2	22.68	22.85	-2	10,666	-0.02%
2022/12/16	4	22.48	4	22.60	22.65	0	10,580	0.00%
2022/12/15	1	22.60	2	22.68	22.70	-1	10,575	-0.01%
2022/12/14	0	0.00	7	22.64	22.70	-7	10,663	-0.07%
2022/12/13	15	22.45	2	22.65	22.35	13	10,604	0.12%
2022/12/12	2	22.53	0	0.00	22.70	2	10,535	0.02%
2022/12/09	5	22.55	8	22.61	22.65	-3	10,887	-0.03%
2022/12/08	3	22.45	0	0.00	22.55	3	10,891	0.03%
2022/12/07	0.3	22.60	20	22.54	22.60	-19.7	10,969	-0.18%
2022/12/06	8	22.17	3	22.33	22.05	5	10,870	0.05%
2022/12/05	3	22.35	0	0.00	22.25	3	10,831	0.03%
2022/12/02	21.5	22.46	0	0.00	22.40	21.5	10,830	0.20%
2022/12/01	4	22.59	19	22.81	22.80	-15	10,914	-0.14%
2022/11/30	0	0.00	28	22.55	22.70	-28	10,886	-0.26%
2022/11/29	2	21.98	7	22.27	22.35	-5	10,564	-0.05%
2022/11/28	10.7	21.94	6	22.11	22.05	4.7	10,557	0.04%
2022/11/25	4	22.15	0	0.00	22.25	4	10,528	0.04%
2022/11/24	2	22.13	8	22.24	22.35	-6	10,496	-0.06%
2022/11/23	2	22.08	7	22.14	22.00	-5	10,513	-0.05%
2022/11/22	3	21.70	4	21.85	21.95	-1	10,544	-0.01%
2022/11/21	4	21.51	2	21.75	21.80	2	10,534	0.02%
2022/11/18	1	21.75	10	21.70	21.70	-9	10,464	-0.09%
2022/11/17	8	21.89	2	21.90	21.95	6	10,427	0.06%
2022/11/16	13	22.13	1	22.40	22.05	12	10,485	0.11%
2022/11/15	5	22.03	15	22.32	22.35	-10	10,420	-0.10%
2022/11/14	11	22.18	2	22.40	22.25	9	10,356	0.09%
2022/11/11	0	0.00	18	22.03	22.25	-18	10,158	-0.18%
2022/11/10	8	21.69	180	21.70	21.60	-172	10,015	-1.72%	大賣/鉅額交易
2022/11/09	2	21.70	4	21.75	21.85	-2	10,054	-0.02%
2022/11/08	2	21.55	5.5	21.52	21.60	-3.5	10,101	-0.03%
2022/11/07	0.5	21.39	3	21.35	21.40	-2.5	10,256	-0.02%
2022/11/04	18.5	20.66	89	21.16	21.30	-70.5	10,652	-0.66%
2022/11/03	70.1	20.87	0	0.00	20.85	70.1	11,339	0.62%
2022/11/02	6.6	21.20	0	0.00	21.10	6.6	11,642	0.06%
2022/11/01	1.1	21.30	5.3	21.30	21.40	-4.2	11,798	-0.04%
2022/10/31	182	21.20	4	21.10	21.05	178	11,907	1.49%	大買/鉅額交易
2022/10/28	3	21.08	182	21.10	21.05	-179	11,889	-1.51%	大賣/鉅額交易
2022/10/27	4	21.24	10	21.40	21.15	-6	11,929	-0.05%
2022/10/26	10	21.21	0	0.00	21.20	10	11,905	0.08%
2022/10/25	181	20.95	8	21.04	21.10	173	11,906	1.45%	大買/鉅額交易
2022/10/24	0.1	21.00	0	0.00	20.80	0.1	11,924	0.00%
2022/10/21	0	0.00	11	20.76	20.80	-11	11,941	-0.09%
2022/10/20	1	19.95	3	20.38	20.40	-2	11,971	-0.02%
2022/10/19	7.4	20.38	1	20.65	20.30	6.4	11,752	0.05%
2022/10/18	3.5	20.52	2	20.55	20.55	1.5	11,730	0.01%
2022/10/17	5.1	20.35	0	0.00	20.45	5.1	11,714	0.04%
2022/10/14	0	0.00	0.1	20.85	20.80	-0.1	11,648	0.00%
2022/10/13	21	21.00	0	0.00	20.80	21	11,588	0.18%
2022/10/12	0.3	21.70	10	21.72	21.60	-9.7	11,377	-0.09%
2022/10/11	32	21.47	0	0.00	21.50	32	11,351	0.28%
2022/10/07	2	22.08	0	0.00	22.00	2	11,329	0.02%
2022/10/06	1.2	22.12	0	0.00	22.30	1.2	11,316	0.01%
2022/10/05	15	22.33	1	22.40	22.10	14	11,381	0.12%
2022/10/04	0	0.00	2	22.20	22.25	-2	11,423	-0.02%
2022/10/03	4	22.03	3	22.07	22.05	1	11,352	0.01%
2022/09/30	100.7	22.30	13	22.40	22.25	87.7	11,278	0.78%
2022/09/29	2	22.38	2	22.58	22.50	0	11,213	0.00%
2022/09/28	6	22.27	167	22.30	22.45	-161	11,165	-1.44%	大賣/鉅額交易
2022/09/27	6	22.43	2.1	22.47	22.50	3.9	10,951	0.04%
2022/09/26	19	22.55	2.1	22.60	22.55	16.9	10,916	0.15%
2022/09/23	1.4	22.83	2	22.90	22.80	-0.6	10,906	-0.01%
2022/09/22	8	22.76	5	22.69	22.80	3	10,989	0.03%
2022/09/21	24	23.13	1	23.10	23.05	23	10,889	0.21%
2022/09/20	5	23.13	1	23.20	23.15	4	10,823	0.04%
2022/09/19	2	23.18	34.8	23.29	23.10	-32.8	10,861	-0.30%
2022/09/16	2.2	22.95	23.8	23.30	23.40	-21.6	10,897	-0.20%
2022/09/15	2.1	22.88	3	23.07	23.10	-0.9	10,618	-0.01%
2022/09/14	7.3	22.91	0.5	23.00	22.90	6.8	10,586	0.06%
2022/09/13	149.4	23.39	4	23.26	23.20	145.3	10,705	1.36%	大買/鉅額交易
2022/09/12	1	23.00	157.2	23.15	23.25	-156.2	10,856	-1.44%	大賣/鉅額交易
2022/09/08	11.1	22.90	12	22.87	23.00	-0.9	10,992	-0.01%
2022/09/07	5	22.88	2	22.85	22.80	3	11,111	0.03%
2022/09/06	1.7	23.01	2	23.10	23.20	-0.3	11,126	0.00%
2022/09/05	134	22.85	2	22.93	22.95	132	11,106	1.19%	大買/鉅額交易
2022/09/02	3	22.85	0	0.00	22.75	3	11,255	0.03%
2022/09/01	3	22.82	1	22.95	22.85	2	11,220	0.02%
2022/08/31	1.8	23.11	4	23.19	23.25	-2.2	11,099	-0.02%
2022/08/30	0	0.00	3	22.97	23.00	-3	11,025	-0.03%
2022/08/29	3	22.80	0	0.00	22.95	3	10,973	0.03%
2022/08/26	2	23.18	1	23.25	23.20	1	10,937	0.01%
2022/08/25	0	0.00	2	23.10	23.15	-2	10,978	-0.02%
2022/08/24	2	22.85	0	0.00	22.85	2	11,046	0.02%
2022/08/23	3.6	22.99	3	22.95	22.90	0.6	11,387	0.01%
2022/08/22	3	23.13	0	0.00	23.20	3	11,472	0.03%
2022/08/19	1.1	23.27	2	23.40	23.35	-0.9	11,564	-0.01%
2022/08/18	2	23.43	2	23.43	23.45	0	11,625	0.00%
2022/08/17	3	23.47	0.5	23.60	23.60	2.5	11,800	0.02%
2022/08/15	3	23.55	17.1	23.61	23.60	-14.1	11,918	-0.12%
2022/08/12	1.4	23.46	121.5	23.55	23.60	-120.1	12,000	-1.00%	大賣/鉅額交易
2022/08/11	13.4	23.19	218	23.25	23.40	-204.6	12,096	-1.69%	大賣/鉅額交易
2022/08/10	10.8	24.32	42	24.24	24.35	-31.2	11,935	-0.26%
2022/08/09	38.2	23.89	9.1	23.72	23.90	29.2	11,262	0.26%
2022/08/08	28.5	23.43	8	23.47	23.50	20.5	11,028	0.19%
2022/08/05	41	23.27	1	23.25	23.30	40	11,019	0.36%
2022/08/04	10	23.10	0	0.00	22.95	10	11,111	0.09%
2022/08/03	5	23.01	1	22.90	23.00	4	11,125	0.04%
2022/08/01	141	23.30	0	0.00	23.25	141	11,344	1.24%	大買/鉅額交易
2022/07/28	4	23.10	2	23.10	23.05	2	11,334	0.02%
2022/07/27	0	0.00	12	22.61	22.80	-12	11,227	-0.11%
2022/07/26	1	22.25	156	22.25	22.35	-155	11,148	-1.39%	大賣/鉅額交易
2022/07/25	1	22.00	13	22.23	22.35	-12	11,188	-0.11%
2022/07/22	1	21.95	2	22.15	22.15	-1	11,362	-0.01%
2022/07/21	0	0.00	101	21.90	22.10	-101	11,500	-0.88%	大賣/鉅額交易
2022/07/20	11	22.03	61	21.96	21.70	-50	11,645	-0.43%
2022/07/19	2	21.78	0	0.00	21.75	2	11,751	0.02%
2022/07/18	5	21.70	1	21.75	21.75	4	11,891	0.03%
2022/07/15	58	21.45	0	0.00	21.45	58	12,051	0.48%
2022/07/13	0	0.00	2	22.05	22.00	-2	12,006	-0.02%
2022/07/12	11	21.42	9	21.41	21.40	2	12,138	0.02%
2022/07/11	3	21.97	5.4	22.14	21.85	-2.4	12,138	-0.02%
2022/07/08	6	22.11	10	22.25	22.15	-4	12,347	-0.03%
2022/07/07	1	22.10	3	22.22	22.10	-2	12,433	-0.02%
2022/07/06	2	22.43	1	22.15	22.10	1	12,479	0.01%
2022/07/05	1	22.50	1	22.70	22.65	0	12,597	0.00%
2022/07/04	0	0.00	300	22.47	22.40	-300	12,655	-2.37%	大賣/鉅額交易
2022/07/01	2	22.45	2	22.45	22.40	0	12,965	0.00%
2022/06/30	8	22.76	4	22.66	22.60	4	13,150	0.03%
2022/06/29	1	23.00	0	0.00	23.00	1	13,125	0.01%
2022/06/28	4	23.01	1	23.05	23.20	3	13,306	0.02%
2022/06/27	2	23.18	12	23.35	23.15	-10	13,520	-0.07%
2022/06/24	19	23.12	5	23.10	23.15	14	13,498	0.10%
2022/06/23	0	0.00	5	22.98	22.95	-5	13,480	-0.04%
2022/06/22	0	0.00	2	22.75	22.85	-2	13,471	-0.01%
2022/06/21	1.1	22.96	8	22.96	23.05	-6.9	13,560	-0.05%
2022/06/20	6	22.38	0	0.00	22.25	6	13,523	0.04%
2022/06/17	6.1	22.63	5	22.60	22.65	1.1	13,356	0.01%
2022/06/16	6	22.97	13	23.12	22.90	-7	13,196	-0.05%
2022/06/15	2	23.03	2	23.18	23.05	0	13,302	0.00%
2022/06/14	0	0.00	4	23.08	23.05	-4	13,482	-0.03%
2022/06/13	12.1	22.73	0	0.00	22.75	12.1	13,591	0.09%
2022/06/10	9	23.18	0	0.00	23.20	9	13,495	0.07%
2022/06/09	1	23.30	1	23.45	23.45	0	13,551	0.00%
2022/06/08	1	23.35	1	23.45	23.45	0	13,584	0.00%
2022/06/07	3.3	23.31	3	23.42	23.25	0.3	13,725	0.00%
2022/06/02	3	23.15	4.6	23.41	23.45	-1.6	14,224	-0.01%
2022/06/01	1	23.65	10	23.75	23.45	-9	14,595	-0.06%
2022/05/31	0.2	23.75	0	0.00	23.80	0.2	14,638	0.00%
2022/05/30	13	23.87	32	23.82	23.95	-19	14,318	-0.13%
2022/05/27	11	23.42	2.3	23.46	23.60	8.7	14,332	0.06%
2022/05/26	2	23.15	1	23.15	23.15	1	14,417	0.01%
2022/05/25	0	0.00	36	23.03	23.20	-36	14,590	-0.25%
2022/05/24	0	0.00	2	23.00	22.90	-2	14,713	-0.01%
2022/05/23	2	22.53	1	22.75	22.85	1	14,608	0.01%
2022/05/20	0	0.00	5	22.63	22.70	-5	14,686	-0.03%
2022/05/19	14.1	22.30	63	22.40	22.40	-48.9	14,552	-0.34%
2022/05/18	41	22.71	56	22.72	22.90	-15	14,313	-0.10%
2022/05/17	1	21.85	2	21.95	22.00	-1	14,125	-0.01%
2022/05/16	1	21.75	26	21.81	21.90	-25	14,122	-0.18%
2022/05/13	3	21.77	0	0.00	21.90	3	14,073	0.02%
2022/05/12	36.1	22.04	0	0.00	21.80	36.1	14,082	0.26%
2022/05/11	1.2	22.23	7	22.30	22.35	-5.8	13,909	-0.04%
2022/05/10	109	22.20	4	22.08	22.35	105	13,929	0.75%	大買/鉅額交易
2022/05/09	1	22.20	22	22.26	22.20	-21	14,031	-0.15%
2022/05/06	16.6	22.72	0	0.00	22.85	16.6	14,106	0.12%
2022/05/05	1	23.15	0	0.00	23.15	1	14,232	0.01%
2022/05/04	5	23.45	0	0.00	23.40	5	14,222	0.04%
2022/05/03	5.1	23.45	0	0.00	23.45	5.1	14,444	0.04%
2022/04/29	1	23.55	6	23.63	23.75	-5	14,605	-0.03%
2022/04/28	23	23.25	19	23.40	23.50	4	14,821	0.03%
2022/04/26	0	0.00	6	23.61	23.85	-6	14,591	-0.04%
2022/04/25	3	23.05	20	23.15	23.15	-17	14,463	-0.12%
2022/04/22	46	23.40	1	23.35	23.65	45	14,406	0.31%
2022/04/21	5.5	23.43	2	23.40	23.40	3.5	14,478	0.02%
2022/04/20	0	0.00	5	23.50	23.90	-5	14,506	-0.03%
2022/04/19	6	23.64	6	23.87	23.60	0	14,591	0.00%
2022/04/18	20	23.65	7	23.42	23.55	13	14,840	0.09%
2022/04/15	25	24.33	3	24.40	24.25	22	14,736	0.15%
2022/04/14	3	24.40	21	24.60	24.40	-18	14,804	-0.12%
2022/04/13	1	25.05	1.2	25.00	25.10	-0.2	14,646	0.00%
2022/04/12	0	0.00	106	24.95	24.90	-106	14,592	-0.73%	大賣/鉅額交易
2022/04/11	14	25.05	28	25.13	25.05	-14	14,518	-0.10%
2022/04/08	0	0.00	42.3	24.93	25.10	-42.3	14,398	-0.29%
2022/04/07	5	24.91	13	24.84	24.60	-8	14,322	-0.06%
2022/04/06	10.3	24.94	45.6	25.05	25.20	-35.3	13,996	-0.25%
2022/04/01	126	24.35	1	24.30	24.40	125	13,831	0.90%	大買/鉅額交易
2022/03/31	15.3	24.24	3	24.15	24.35	12.3	13,738	0.09%
2022/03/30	11	23.94	7	23.79	23.90	4	13,523	0.03%
2022/03/29	1	23.50	0	0.00	23.45	1	13,300	0.01%
2022/03/28	2	23.58	20	23.60	23.60	-18	13,273	-0.14%
2022/03/25	3	23.57	0	0.00	23.65	3	13,233	0.02%
2022/03/24	2	23.65	1	23.80	23.80	1	13,237	0.01%
2022/03/23	0	0.00	10	23.60	23.80	-10	13,200	-0.08%
2022/03/22	1	23.20	12	23.35	23.35	-11	13,010	-0.08%
2022/03/18	3	23.35	11	23.31	23.30	-8	12,995	-0.06%
2022/03/17	0	0.00	16	23.19	23.15	-16	12,807	-0.12%
2022/03/16	0	0.00	105	22.61	22.90	-105	12,580	-0.83%	大賣/鉅額交易
2022/03/15	115	22.40	13	22.40	22.50	102	12,488	0.82%	大買/鉅額交易
2022/03/14	1	22.40	1	22.45	22.50	0	12,499	0.00%
2022/03/11	1	22.35	0.2	22.45	22.40	0.8	12,537	0.01%
2022/03/10	5	21.90	0	0.00	22.45	5	12,579	0.04%
2022/03/09	1	22.00	2	21.95	21.90	-1	12,490	-0.01%
2022/03/08	4	21.69	9.7	21.91	21.95	-5.7	12,340	-0.05%
2022/03/07	6	22.17	0	0.00	22.10	6	12,050	0.05%
2022/03/04	1	22.70	0	0.00	22.70	1	12,081	0.01%
2022/03/03	0	0.00	1	23.00	22.75	-1	12,055	-0.01%
2022/03/02	1	22.75	4	22.78	22.85	-3	12,185	-0.02%
2022/03/01	4	22.45	6.5	22.48	22.55	-2.5	12,038	-0.02%
2022/02/25	19	22.03	0.9	22.14	22.10	18.1	11,805	0.15%
2022/02/24	33	22.17	3	22.25	22.25	30	11,547	0.26%
2022/02/23	1	22.60	0	0.00	22.65	1	11,253	0.01%
2022/02/22	10	22.50	0	0.00	22.65	10	11,348	0.09%
2022/02/21	4.4	22.82	0	0.00	22.85	4.4	11,268	0.04%
2022/02/18	3	22.93	0.3	22.95	22.85	2.7	11,336	0.02%
2022/02/16	0	0.00	6.6	22.92	22.90	-6.6	11,393	-0.06%
2022/02/15	7	22.90	100.7	22.85	22.80	-93.7	11,413	-0.82%
2022/02/14	0	0.00	117	22.89	22.85	-117	11,401	-1.03%	大賣/鉅額交易
2022/02/11	1	23.10	65	23.08	23.20	-64	11,318	-0.57%
2022/02/10	1	23.00	17	23.00	23.20	-16	11,283	-0.14%
2022/02/09	15	23.00	9	22.99	23.10	6	11,214	0.05%
2022/02/08	5	22.85	44	22.75	22.85	-39	10,936	-0.36%
2022/02/07	3	22.20	0	0.00	22.25	3	10,705	0.03%
2022/01/26	0	0.00	2.5	21.81	21.85	-2.5	10,425	-0.02%
2022/01/25	19	21.54	7	21.51	21.70	12	10,423	0.12%
2022/01/24	5	21.73	13	21.80	21.85	-8	10,230	-0.08%
2022/01/21	14	21.95	124	22.12	21.95	-110	10,129	-1.09%	大賣/鉅額交易
2022/01/20	4	22.18	41.4	22.25	22.30	-37.4	9,839	-0.38%
2022/01/17	34	22.52	3	22.35	22.45	31	9,626	0.32%
2022/01/14	9	22.38	12.1	22.61	22.50	-3.1	9,461	-0.03%
2022/01/13	10	22.40	12.1	22.53	22.60	-2.1	9,286	-0.02%
2022/01/12	41	22.21	52	22.21	22.35	-11	9,075	-0.12%
2022/01/11	20	22.10	1	22.25	22.20	19	8,965	0.21%
2022/01/10	21	21.69	43	21.75	22.00	-22.1	8,682	-0.25%
2022/01/07	23	21.60	14	21.59	21.60	9	8,566	0.11%
2022/01/06	4	21.24	11.3	21.27	21.30	-7.3	8,414	-0.09%
2022/01/05	1	21.05	11	21.14	21.20	-10	8,343	-0.12%
2022/01/04	20	21.05	2.1	21.10	21.10	17.9	8,421	0.21%
2022/01/03	11.1	21.13	0.6	21.25	21.05	10.5	8,416	0.12%
2021/12/30	13	21.20	4.4	21.20	21.20	8.6	8,390	0.10%
2021/12/29	9	21.18	8	21.21	21.25	1	8,526	0.01%
2021/12/28	1	20.95	2	21.10	21.15	-1	8,505	-0.01%
2021/12/27	1	20.90	0.5	20.95	20.95	0.5	8,505	0.01%
2021/12/24	11	20.94	1.3	20.94	20.95	9.7	8,742	0.11%
2021/12/23	0	0.00	5	20.91	20.95	-5	8,790	-0.06%
2021/12/22	3	20.80	1	20.95	20.85	2	8,956	0.02%
2021/12/21	0	0.00	10.6	20.91	20.90	-10.6	9,031	-0.12%
2021/12/20	8	20.79	1	20.75	20.80	7	9,052	0.08%
2021/12/17	2	20.93	9	20.89	21.00	-7	9,043	-0.08%
2021/12/16	5	20.80	0	0.00	20.80	5	9,053	0.06%
2021/12/15	11	20.84	0.5	20.95	20.80	10.5	9,468	0.11%
2021/12/14	5	20.85	100	20.85	20.95	-95	9,842	-0.97%
2021/12/13	5.1	21.00	5.6	21.10	21.05	-0.5	10,125	-0.01%
2021/12/10	2	21.00	49.8	21.04	21.00	-47.8	10,328	-0.46%
2021/12/09	6	20.92	15	20.92	21.00	-9	10,456	-0.09%
2021/12/08	0	0.00	6.2	20.83	20.90	-6.2	10,635	-0.06%
2021/12/07	1	20.65	2.1	20.70	20.80	-1.1	10,683	-0.01%
2021/12/06	5	20.62	22	20.70	20.70	-17	10,698	-0.16%
2021/12/03	21	20.60	23	20.62	20.60	-2	10,788	-0.02%
2021/12/02	101	20.45	4.3	20.49	20.55	96.7	10,753	0.90%	大買/
2021/12/01	1	20.50	18.3	20.47	20.60	-17.3	10,836	-0.16%
2021/11/30	6	20.26	0	0.00	20.20	6	10,988	0.05%
2021/11/29	4	20.45	0.1	20.55	20.45	3.9	10,680	0.04%
2021/11/26	7	20.62	3.3	20.70	20.55	3.7	10,784	0.03%
2021/11/25	4	20.81	10	20.80	20.85	-6	10,914	-0.05%
2021/11/23	58	20.85	0	0.00	20.75	58	11,761	0.49%
2021/11/22	0	0.00	0.3	20.95	20.90	-0.3	12,009	0.00%
2021/11/19	6	20.95	0.2	21.10	20.95	5.8	12,108	0.05%
2021/11/18	4	21.20	7	21.24	21.20	-3	12,194	-0.02%
2021/11/17	1	21.00	23.3	21.03	21.10	-22.3	12,132	-0.18%
2021/11/16	3	20.88	4	20.90	20.95	-1	12,146	-0.01%
2021/11/15	5	20.90	23.3	20.95	20.90	-18.3	12,319	-0.15%
2021/11/12	13	20.75	6.3	20.75	20.75	6.7	12,284	0.05%
2021/11/11	0	0.00	2	20.60	20.50	-2	12,409	-0.02%
2021/11/10	1	20.55	19	20.57	20.60	-18	12,565	-0.14%
2021/11/09	0.2	20.45	3	20.45	20.45	-2.8	12,575	-0.02%
2021/11/08	0	0.00	5	20.35	20.40	-5	12,673	-0.04%
2021/11/05	1.7	20.32	12.1	20.35	20.35	-10.4	12,833	-0.08%
2021/11/04	16	20.32	2	20.36	20.30	14	12,860	0.11%
2021/11/03	2.2	20.34	0	0.00	20.40	2.2	12,953	0.02%
2021/11/02	0	0.00	12	20.40	20.45	-12	13,079	-0.09%
2021/11/01	2	20.38	3	20.45	20.35	-1	13,153	-0.01%
2021/10/29	1	20.30	0	0.00	20.35	1	13,166	0.01%
2021/10/28	2	20.30	5.6	20.36	20.40	-3.6	13,083	-0.03%
2021/10/27	6	20.38	3	20.40	20.35	3	13,141	0.02%
2021/10/26	0.7	20.50	0	0.00	20.50	0.7	13,242	0.01%
2021/10/25	0	0.00	18	20.30	20.35	-18	13,196	-0.14%
2021/10/22	1	20.35	0	20.40	20.30	1	13,305	0.01%
2021/10/21	0	0.00	0.3	20.40	20.35	-0.3	13,380	0.00%
2021/10/20	0	0.00	1	20.35	20.35	-1	13,479	-0.01%
2021/10/19	3	20.25	0	0.00	20.25	3	13,555	0.02%
2021/10/15	51	20.10	0	0.00	20.20	51	13,910	0.37%
2021/10/14	3	20.15	1	20.15	20.05	2	13,957	0.01%
2021/10/13	1.1	20.18	3	20.12	20.10	-1.9	14,078	-0.01%
2021/10/12	4.5	20.03	8	20.00	20.10	-3.5	14,197	-0.02%
2021/10/08	1.2	20.26	0	0.00	20.15	1.2	14,142	0.01%
2021/10/06	2	20.05	1	20.05	20.20	1	14,303	0.01%
2021/10/05	1	20.15	0	0.00	20.10	1	14,382	0.01%
2021/10/04	2	20.15	0	0.00	20.20	2	14,455	0.01%
2021/10/01	7	20.16	39	20.19	20.25	-32	14,398	-0.22%
2021/09/30	0	0.00	0.1	20.35	20.40	-0.1	14,205	0.00%
2021/09/29	0	0.00	10	20.28	20.35	-10	14,165	-0.07%
2021/09/28	0	0.00	40	20.45	20.45	-40	14,079	-0.28%
2021/09/27	1	20.45	0	0.00	20.55	1	14,037	0.01%
2021/09/24	0	0.00	1	20.60	20.55	-1	14,010	-0.01%
2021/09/23	10	20.40	4	20.39	20.45	6	13,983	0.04%
2021/09/22	27	20.13	41	20.17	20.15	-14	13,981	-0.10%
2021/09/17	0	0.00	4	20.66	20.50	-4	13,614	-0.03%
2021/09/16	23	20.50	12.5	20.55	20.55	10.5	13,223	0.08%
2021/09/15	44.5	21.10	16.5	21.11	21.10	28	12,919	0.22%
2021/09/14	0	0.00	83.3	21.10	21.15	-83.3	12,725	-0.65%
2021/09/13	54	21.05	20	21.02	21.05	34	12,555	0.27%
2021/09/10	2	20.85	4.1	20.93	20.95	-2.1	12,417	-0.02%
2021/09/09	7	20.81	0	0.00	20.80	7	12,590	0.06%
2021/09/08	0	0.00	11	20.85	20.90	-11	12,510	-0.09%
2021/09/07	0	0.00	9	20.90	20.90	-9	12,485	-0.07%
2021/09/06	20	20.90	22.3	20.97	20.95	-2.3	12,482	-0.02%
2021/09/03	13	20.88	16	20.84	20.95	-3	12,341	-0.02%
2021/09/02	0	0.00	6.4	20.59	20.65	-6.4	12,183	-0.05%
2021/09/01	7	20.66	0	0.00	20.60	7	12,052	0.06%
2021/08/31	14	20.56	64	20.57	20.90	-50	11,840	-0.42%
2021/08/30	7	20.48	30	20.54	20.70	-23	11,577	-0.20%
2021/08/27	18	20.25	32.8	20.34	20.45	-14.8	11,224	-0.13%
2021/08/26	3	19.90	18	19.94	19.95	-15	10,698	-0.14%
2021/08/25	2	19.83	13	19.88	19.90	-11	10,523	-0.10%
2021/08/24	0	19.70	30	19.70	19.80	-30	10,427	-0.29%
2021/08/23	5.5	19.55	1	19.65	19.50	4.5	10,279	0.04%
2021/08/20	0	0.00	102.9	19.40	19.60	-102.9	10,324	-1.00%	大賣/鉅額交易
2021/08/19	0	0.00	2	19.60	19.50	-2	10,540	-0.02%
2021/08/18	0	0.00	9	19.71	19.75	-9	10,374	-0.09%
2021/08/17	1	19.70	33	19.65	19.75	-32	10,361	-0.31%
2021/08/16	8	19.54	10	19.59	19.60	-2	10,193	-0.02%
2021/08/13	11.2	19.62	3	19.73	19.70	8.2	10,051	0.08%
2021/08/12	2.2	19.75	20	19.70	19.80	-17.8	10,022	-0.18%
2021/08/11	2	19.75	16	19.76	19.80	-14	9,922	-0.14%
2021/08/10	0	0.00	21	19.60	19.65	-21	9,839	-0.21%
2021/08/09	21	19.70	2	19.58	19.75	19	10,120	0.19%
2021/08/06	15.5	19.66	37	19.66	19.70	-21.5	10,091	-0.21%
2021/08/05	5	19.60	22	19.64	19.70	-17	10,269	-0.17%
2021/08/04	50	19.50	3	19.53	19.55	47	10,852	0.43%
2021/08/03	41	19.40	3	19.48	19.50	38	11,048	0.34%
2021/08/02	30	19.35	99	19.42	19.50	-69	11,217	-0.62%
2021/07/30	13	19.31	11	19.40	19.30	2	11,201	0.02%
2021/07/29	1	19.35	230	19.36	19.45	-229	11,192	-2.05%	大賣/鉅額交易
2021/07/28	2	19.25	88	19.27	19.35	-86	11,299	-0.76%
2021/07/27	1	19.35	28	19.35	19.40	-27	11,570	-0.23%
2021/07/26	0.9	19.40	1	19.55	19.35	-0.1	11,866	0.00%
2021/07/23	11	19.41	5.2	19.56	19.45	5.8	11,931	0.05%
2021/07/22	0	0.00	35	19.35	19.45	-35	12,126	-0.29%
2021/07/21	32.2	19.10	61	19.15	19.15	-28.8	12,493	-0.23%
2021/07/20	1	19.05	2	19.05	19.05	-1	12,603	-0.01%
2021/07/19	2	19.20	2	19.18	19.20	0	12,564	0.00%
2021/07/16	1	19.05	8	19.08	19.10	-7	12,609	-0.06%
2021/07/15	2	18.98	0	0.00	19.00	2	12,598	0.02%
2021/07/13	10	18.90	67.5	18.94	19.00	-57.5	12,744	-0.45%
2021/07/12	73.5	18.95	13	18.95	18.80	60.5	12,765	0.47%
2021/07/09	8	18.45	23	18.57	18.65	-15	12,795	-0.12%
2021/07/08	1	18.65	30	18.63	18.60	-29	12,882	-0.23%
2021/07/07	0	0.00	5	18.59	18.60	-5	13,004	-0.04%
2021/07/06	0.2	18.60	11.6	18.50	18.60	-11.5	13,095	-0.09%
2021/07/05	105	18.40	9	18.46	18.40	96	13,124	0.73%	大買/
2021/07/02	10	18.30	0	0.00	18.30	10	13,086	0.08%
2021/07/01	8	18.33	4	18.35	18.35	4	13,130	0.03%
2021/06/30	0	0.00	1	18.45	18.45	-1	13,210	-0.01%
2021/06/29	7	18.43	0	0.00	18.40	7	13,254	0.05%
2021/06/28	1	18.55	3	18.50	18.55	-2	13,360	-0.01%
2021/06/25	13	18.40	5	18.43	18.45	8	13,526	0.06%
2021/06/24	5	18.37	54	18.35	18.30	-49	13,573	-0.36%
2021/06/23	0	0.00	4	18.34	18.25	-4	13,662	-0.03%
2021/06/22	13	18.15	0	0.00	18.20	13	13,625	0.10%
2021/06/21	1	18.05	0	0.00	18.10	1	13,658	0.01%
2021/06/18	3	18.17	1.3	18.21	18.10	1.7	13,578	0.01%
2021/06/16	2	18.20	1	18.35	18.35	1	13,596	0.01%
2021/06/11	0	0.00	1.7	18.33	18.25	-1.7	13,704	-0.01%
2021/06/10	0	0.00	6	18.30	18.30	-6	13,905	-0.04%
2021/06/09	7	18.17	0	0.00	18.20	7	13,931	0.05%
2021/06/07	1	18.20	1	18.40	18.20	0	14,185	0.00%
2021/06/04	14	18.30	1	18.35	18.30	13	14,237	0.09%
2021/06/03	0	0.00	2	18.45	18.40	-2	14,414	-0.01%
2021/06/02	26.3	18.36	4	18.43	18.40	22.3	14,503	0.15%
2021/06/01	20	18.25	2.9	18.33	18.30	17.1	14,492	0.12%
2021/05/31	5	18.15	2	18.25	18.25	3	14,649	0.02%
2021/05/28	0	0.00	3	18.22	18.15	-3	14,824	-0.02%
2021/05/27	28	18.00	3	18.15	18.15	25	14,871	0.17%
2021/05/26	19	18.05	2	18.13	18.10	17	14,865	0.11%
2021/05/25	2	18.00	3	18.10	18.00	-1	14,969	-0.01%
2021/05/24	4.1	17.95	1	18.05	17.95	3.1	15,054	0.02%
2021/05/21	4	18.01	10	18.11	18.05	-6	15,186	-0.04%
2021/05/20	57	17.95	3	17.95	17.85	54	15,259	0.35%
2021/05/19	2	17.93	10	17.99	17.90	-8	15,291	-0.05%
2021/05/18	3	18.00	8	18.01	18.05	-5	15,376	-0.03%
2021/05/17	37	17.78	3	17.73	17.60	34	15,525	0.22%
2021/05/14	6	17.96	5.4	18.01	18.05	0.6	15,264	0.00%
2021/05/13	20	18.00	15	17.96	17.85	5	15,148	0.03%
2021/05/12	73	18.21	29	18.70	17.95	44	14,846	0.30%
2021/05/11	28	18.82	5	18.85	18.70	23	14,208	0.16%
2021/05/10	13	19.09	23	19.08	19.10	-10	14,073	-0.07%
2021/05/07	5	18.90	29	18.95	18.90	-24	14,200	-0.17%
2021/05/06	12	18.75	21	18.83	18.90	-9	14,360	-0.06%
2021/05/05	16	18.66	0	0.00	18.60	16	14,349	0.11%
2021/05/04	13	18.54	15	18.83	18.55	-2	14,263	-0.01%
2021/05/03	180	18.68	47	18.70	18.70	133	13,977	0.95%	大買/鉅額交易
2021/04/29	46	19.02	5	19.08	19.00	41	13,824	0.30%
2021/04/28	77	19.07	98.4	19.07	19.10	-21.4	13,688	-0.16%
2021/04/27	90.4	19.25	10.1	19.35	19.25	80.3	13,701	0.59%
2021/04/26	6	19.44	15.8	19.67	19.80	-9.8	13,132	-0.07%
2021/04/23	5	19.37	6	19.44	19.45	-1	12,946	-0.01%
2021/04/22	10.1	19.45	308.2	19.48	19.50	-298.1	12,998	-2.29%	大賣/鉅額交易
2021/04/21	20	19.47	0	0.00	19.45	20	12,883	0.16%
2021/04/20	2	19.53	38.1	19.62	19.65	-36.1	12,834	-0.28%
2021/04/19	0	0.00	10	19.38	19.50	-10	12,726	-0.08%
2021/04/16	3	19.18	3	19.20	19.25	0	12,615	0.00%
2021/04/15	0.7	19.20	40.1	19.19	19.20	-39.5	12,660	-0.31%
2021/04/14	1	19.00	34	18.97	19.00	-33	12,435	-0.27%
2021/04/13	11	18.80	12	18.89	18.80	-1	12,321	-0.01%
2021/04/12	20	18.57	11.1	18.51	18.60	8.9	12,221	0.07%
2021/04/09	6	18.56	0	0.00	18.55	6	12,179	0.05%
2021/04/08	10.5	18.70	6	18.65	18.65	4.5	12,192	0.04%
2021/04/07	6.4	18.68	1	18.65	18.75	5.4	12,406	0.04%
2021/04/06	1	18.70	39	18.70	18.70	-38	12,315	-0.31%
2021/04/01	1	18.65	7	18.68	18.65	-6	12,249	-0.05%
2021/03/31	20	18.68	15.6	18.65	18.65	4.4	12,180	0.04%
2021/03/30	21	18.45	2	18.45	18.60	19	12,000	0.16%
2021/03/29	35.6	18.40	3	18.45	18.45	32.6	11,801	0.28%
2021/03/26	1	18.35	5	18.35	18.35	-4	11,753	-0.03%
2021/03/25	7	18.30	0	18.35	18.35	7	11,694	0.06%
2021/03/24	1	18.25	3	18.25	18.25	-2	11,846	-0.02%
2021/03/23	46	18.24	4	18.25	18.20	42	11,824	0.36%
2021/03/22	13	18.24	3	18.15	18.20	10	11,895	0.08%
2021/03/19	18.3	18.17	247.5	18.20	18.30	-229.2	11,924	-1.92%	大賣/鉅額交易
2021/03/18	3	18.35	0.2	18.45	18.35	2.8	11,716	0.02%
2021/03/17	39	18.45	0	0.00	18.40	39	11,720	0.33%
2021/03/16	13	18.55	0	0.00	18.55	13	11,608	0.11%
2021/03/15	11	18.35	5	18.39	18.35	6	11,566	0.05%
2021/03/12	4.3	18.29	41.4	18.30	18.35	-37.1	11,730	-0.32%
2021/03/11	1	18.40	21.8	18.33	18.30	-20.8	11,793	-0.18%
2021/03/10	10	18.25	16.2	18.25	18.30	-6.2	11,705	-0.05%
2021/03/09	0	0.00	10	18.30	18.30	-10	11,697	-0.09%
2021/03/08	15	18.08	0	0.00	18.00	15	11,582	0.13%
2021/03/05	8	17.99	1.6	18.07	18.05	6.5	11,527	0.06%
2021/03/04	45	18.00	0	0.00	18.15	45	12,006	0.37%
2021/03/03	1	18.15	10	18.30	18.20	-9	11,946	-0.08%
2021/03/02	2	18.03	1.1	18.06	18.00	0.9	11,757	0.01%
2021/02/26	15	18.04	0	0.00	18.15	15	11,657	0.13%
2021/02/25	0	0.00	94.5	18.26	18.30	-94.5	11,385	-0.83%
2021/02/24	20.2	18.25	12	18.18	18.20	8.2	11,299	0.07%
2021/02/23	105	18.15	6.3	18.05	18.15	98.7	11,252	0.88%	大買/
2021/02/22	7	17.99	2	18.00	17.90	5	11,144	0.04%
2021/02/19	2.6	17.82	1	17.70	17.90	1.6	11,139	0.01%
2021/02/18	0	0.00	9	17.93	17.90	-9	11,114	-0.08%
2021/02/17	2	17.80	7	17.77	17.80	-5	11,076	-0.05%
2021/02/05	2	17.43	0	0.00	17.45	2	10,857	0.02%
2021/02/03	7	17.31	28	17.26	17.40	-21	11,101	-0.19%
2021/02/01	2	17.30	2	17.40	17.20	0	11,234	0.00%
2021/01/29	21	17.22	4	17.21	17.15	17	11,168	0.15%
2021/01/28	5.1	17.30	10.6	17.31	17.30	-5.5	10,905	-0.05%
2021/01/27	9	17.40	13	17.42	17.40	-4	10,698	-0.04%
2021/01/26	2	17.43	0	0.00	17.45	2	10,625	0.02%
2021/01/25	6	17.48	5.2	17.47	17.50	0.8	10,620	0.01%
2021/01/22	7	17.50	0	0.00	17.45	7	10,667	0.07%
2021/01/21	1	17.75	4	17.70	17.60	-3	10,581	-0.03%
2021/01/20	12	17.68	0	0.00	17.60	12	10,516	0.11%
2021/01/19	10	17.90	0	17.90	17.90	10	10,212	0.10%
2021/01/18	16	17.89	72.4	17.95	17.90	-56.4	10,180	-0.55%
2021/01/15	20	17.98	1.1	18.01	17.95	18.9	10,097	0.19%
2021/01/14	5	18.20	0	0.00	18.15	5	10,015	0.05%
2021/01/13	0.5	18.15	21.3	18.19	18.15	-20.8	10,011	-0.21%
2021/01/12	13	18.05	14	18.08	18.05	-1	10,006	-0.01%
2021/01/11	20	18.20	13.3	18.21	18.30	6.7	9,971	0.07%
2021/01/08	1	18.25	16	18.30	18.30	-15	9,947	-0.15%
2021/01/07	0	0.00	2.1	18.05	18.10	-2.1	9,772	-0.02%
2021/01/06	0	0.00	9	18.10	18.00	-9	9,778	-0.09%
2021/01/05	10	18.05	4	18.05	18.20	6	9,749	0.06%
2021/01/04	2	18.15	4	18.13	18.15	-2	9,757	-0.02%
2020/12/31	5	18.30	6	18.25	18.25	-1	9,683	-0.01%
2020/12/30	1	18.10	19	18.21	18.35	-18	9,616	-0.19%
2020/12/29	0	0.00	2	17.95	17.95	-2	9,377	-0.02%
2020/12/28	1	17.90	4.3	17.89	17.95	-3.3	9,414	-0.04%
2020/12/25	2	17.88	1.1	17.85	17.90	0.9	9,421	0.01%
2020/12/24	6	17.76	1	17.80	17.75	5	9,443	0.05%
2020/12/23	11	17.70	2	17.73	17.70	9	9,477	0.09%
2020/12/22	3	17.82	3	17.85	17.75	0	9,566	0.00%
2020/12/21	4	17.80	15	17.67	17.95	-11	9,821	-0.11%
2020/12/18	3.1	17.70	0	0.00	17.65	3.1	9,876	0.03%
2020/12/17	11	17.75	0.1	17.75	17.80	10.9	9,776	0.11%
2020/12/16	0	0.00	0.2	17.80	17.85	-0.2	9,787	0.00%
2020/12/15	159.8	17.60	1.1	17.61	17.65	158.7	9,774	1.62%	大買/鉅額交易
2020/12/14	3	17.77	2	17.75	17.75	1	9,665	0.01%
2020/12/11	2	17.75	7	17.79	17.75	-5	9,673	-0.05%
2020/12/10	3	17.77	3	17.78	17.70	0	9,566	0.00%
2020/12/09	21	17.67	11	17.65	17.70	10	9,546	0.10%
2020/12/08	27.2	17.84	23.1	17.85	17.80	4.1	9,439	0.04%
2020/12/07	8.9	18.07	5	18.10	18.10	3.9	9,191	0.04%
2020/12/04	5	18.16	2.3	18.15	18.20	2.7	9,112	0.03%
2020/12/03	1	18.00	1	18.05	18.05	0	9,059	0.00%
2020/12/02	20	18.05	0	0.00	18.10	20	9,028	0.22%
2020/12/01	11	18.06	0	0.00	18.15	11	9,127	0.12%
2020/11/30	17	18.10	0	0.00	18.15	17	9,133	0.19%
2020/11/27	1	18.20	0	0.00	18.25	1	8,684	0.01%
2020/11/26	10	18.20	2	18.23	18.35	8	8,699	0.09%
2020/11/24	3	18.20	1	18.20	18.25	2	8,954	0.02%
2020/11/20	0.9	18.45	11	18.35	18.40	-10.1	8,892	-0.11%
2020/11/19	5	18.45	0.1	18.50	18.55	4.9	8,887	0.06%
2020/11/18	0	0.00	10	18.50	18.60	-10	8,887	-0.11%
2020/11/17	0	0.00	2	18.50	18.50	-2	8,824	-0.02%
2020/11/16	11	18.45	1	18.50	18.50	10	9,026	0.11%
2020/11/13	1	18.20	5	18.20	18.30	-4	9,039	-0.04%
2020/11/12	0.4	18.30	1	18.20	18.30	-0.6	9,077	-0.01%
2020/11/11	0	0.00	30	18.49	18.60	-30	9,078	-0.33%
2020/11/10	1	18.10	2	18.08	18.15	-1	8,999	-0.01%
2020/11/09	1	17.95	5	17.85	17.95	-4	9,418	-0.04%
2020/11/04	24.2	17.45	0	0.00	17.50	24.2	10,219	0.24%
2020/11/03	0	0.00	1	17.50	17.55	-1	10,329	-0.01%
2020/10/30	13	17.21	0	0.00	17.20	13	10,425	0.12%
2020/10/29	1	17.30	0	0.00	17.25	1	10,416	0.01%
2020/10/28	5	17.40	0	0.00	17.45	5	10,413	0.05%
2020/10/27	0.5	17.55	6	17.43	17.45	-5.5	10,478	-0.05%
2020/10/26	2	17.55	0	0.00	17.50	2	10,548	0.02%
2020/10/22	1	17.35	0	0.00	17.45	1	10,777	0.01%
2020/10/21	11	17.35	0	0.00	17.30	11	10,929	0.10%
2020/10/19	2	17.50	15	17.48	17.40	-13	10,950	-0.12%
2020/10/16	10	17.50	0	0.00	17.40	10	10,964	0.09%
2020/10/15	7.9	17.51	0	0.00	17.50	7.9	10,986	0.07%
2020/10/14	5	17.58	2	17.60	17.55	3	11,015	0.03%
2020/10/13	13	17.60	0.3	17.70	17.55	12.7	10,979	0.12%
2020/10/12	115	17.79	0	0.00	17.80	115	10,960	1.05%	大買/鉅額交易
2020/10/08	8.5	17.79	3	17.80	17.80	5.5	11,029	0.05%
2020/10/07	2	17.85	0	0.00	17.80	2	11,093	0.02%
2020/10/06	0.6	18.00	0	0.00	17.90	0.6	11,200	0.01%
2020/10/05	5	17.65	8	17.70	17.75	-3	11,246	-0.03%
2020/09/30	10	17.80	0	0.00	17.65	10	11,276	0.09%
2020/09/25	11	17.55	0	0.00	17.50	11	11,471	0.10%
2020/09/24	52	17.39	10	17.33	17.25	42	11,389	0.37%
2020/09/23	13	17.71	0	0.00	17.70	13	11,189	0.12%
2020/09/22	22	17.84	0	0.00	17.80	22	11,077	0.20%
2020/09/21	13	17.96	10	18.05	17.95	3	11,089	0.03%
2020/09/18	0	0.00	3	18.12	18.15	-3	11,113	-0.03%
2020/09/17	4.6	18.02	0	0.00	18.00	4.6	11,057	0.04%
2020/09/16	2	18.10	518	18.10	18.15	-516	11,101	-4.65%	大賣/鉅額交易
2020/09/15	0	0.00	1.2	18.25	18.15	-1.2	11,089	-0.01%
2020/09/14	0.6	18.20	3	18.05	18.10	-2.4	11,297	-0.02%
2020/09/11	5	18.00	0	0.00	18.10	5	11,344	0.04%
2020/09/10	6	17.92	0	0.00	18.05	6	11,362	0.05%
2020/09/08	2	18.00	0.5	18.20	18.10	1.5	11,601	0.01%
2020/09/07	5	17.85	26	17.94	18.00	-21	11,831	-0.18%
2020/09/04	35	17.92	0	0.00	17.80	35	11,982	0.29%
2020/09/03	2	18.03	0	0.00	18.00	2	11,939	0.02%
2020/09/02	10	17.99	0	0.00	18.00	10	11,980	0.08%
2020/09/01	25	18.06	0	0.00	18.05	25	11,996	0.21%
2020/08/31	6	18.21	2	18.50	18.05	4	11,938	0.03%
2020/08/28	2	18.38	3	18.45	18.45	-1	11,760	-0.01%
2020/08/27	10	18.37	0	0.00	18.40	10	11,945	0.08%
2020/08/26	5	18.45	1	18.40	18.50	4	11,945	0.03%
2020/08/25	3	18.50	0	0.00	18.45	3	12,090	0.02%
2020/08/24	56	18.45	70	18.41	18.40	-14	12,362	-0.11%
2020/08/21	1	18.55	0	0.00	18.60	1	12,414	0.01%
2020/08/20	44.6	18.60	6	18.53	18.45	38.6	12,423	0.31%
2020/08/19	20.6	18.89	0.9	18.90	18.80	19.7	12,273	0.16%
2020/08/18	6	18.82	5	18.85	18.90	1	12,200	0.01%
2020/08/17	12	18.84	9.6	18.83	18.80	2.4	12,283	0.02%
2020/08/14	9	18.82	5	18.85	18.80	4	12,268	0.03%
2020/08/13	20	18.88	18.3	18.88	18.95	1.7	12,163	0.01%
2020/08/12	65	20.09	23.1	20.10	20.15	41.9	11,672	0.36%
2020/08/11	69	20.15	20	20.25	20.15	49	11,323	0.43%
2020/08/10	375	20.30	2	20.25	20.30	373	11,058	3.37%	大買/鉅額交易
2020/08/07	0.8	20.45	0	0.00	20.40	0.8	10,928	0.01%
2020/08/06	1.5	20.23	0	0.00	20.40	1.5	10,860	0.01%
2020/08/05	16	20.03	0.3	20.20	20.15	15.7	10,867	0.14%
2020/08/04	455	20.10	0	0.00	20.00	455	10,947	4.16%	大買/鉅額交易
2020/08/03	24.7	20.05	0	0.00	20.00	24.7	10,886	0.23%
2020/07/31	0	0.00	10.2	20.10	20.10	-10.2	10,802	-0.09%
2020/07/29	1	20.10	0	0.00	20.00	1	10,778	0.01%
2020/07/28	4	19.80	2.2	19.90	19.95	1.8	10,876	0.02%
2020/07/27	3	19.95	5	20.05	19.85	-2	11,090	-0.02%
2020/07/24	0	0.00	10.4	20.10	20.00	-10.4	11,168	-0.09%
2020/07/23	1	20.15	3	20.10	20.15	-2	11,310	-0.02%
2020/07/22	0.9	20.20	0	0.00	20.20	0.9	11,440	0.01%
2020/07/21	0	0.00	21.9	20.15	20.20	-21.9	11,520	-0.19%
2020/07/20	2	20.08	0	0.00	20.05	2	11,536	0.02%
2020/07/17	0	0.00	20	20.10	20.10	-20	11,630	-0.17%
2020/07/16	7.1	20.09	0	0.00	20.05	7.1	11,941	0.06%
2020/07/15	2	20.05	10	20.10	20.20	-8	11,980	-0.07%
2020/07/14	11	20.00	8.1	20.04	20.05	2.9	12,057	0.02%
2020/07/13	187	20.10	9	20.09	20.05	178	12,172	1.46%	大買/鉅額交易
2020/07/10	0	0.00	7	20.10	20.15	-7	12,355	-0.06%
2020/07/09	4	20.23	3	20.22	20.20	1	12,516	0.01%
2020/07/08	10	20.30	9.1	20.25	20.35	0.9	12,750	0.01%
2020/07/07	32	20.29	3	20.28	20.35	29	12,910	0.22%
2020/07/06	53	20.45	22	20.40	20.50	31	12,931	0.24%
2020/07/03	1	20.20	0	0.00	20.15	1	12,943	0.01%
2020/07/02	3	20.00	8	20.10	20.10	-5	13,072	-0.04%
2020/07/01	3	20.05	4	20.05	20.05	-1	13,325	-0.01%
2020/06/30	0	0.00	176	19.95	20.00	-176	13,492	-1.30%	大賣/鉅額交易
2020/06/29	25	19.84	7	19.84	19.90	18	13,603	0.13%
2020/06/23	27	19.89	1	19.95	19.90	26	14,052	0.19%
2020/06/22	3	19.82	0	0.00	19.90	3	14,208	0.02%
2020/06/19	198	19.89	2	19.80	19.80	196	14,771	1.33%	大買/鉅額交易
2020/06/18	9	19.95	13	19.94	19.90	-4	14,923	-0.03%
2020/06/17	12	19.90	20	20.01	20.10	-8	15,146	-0.05%
2020/06/16	0	0.00	49	19.91	19.95	-49	15,907	-0.31%
2020/06/15	22	19.72	10	19.70	19.70	12	16,606	0.07%
2020/06/12	63	19.71	3	19.77	19.80	60	17,069	0.35%
2020/06/11	32	20.20	3	20.18	20.05	29	17,638	0.16%
2020/06/10	8	20.31	2	20.40	20.40	6	17,954	0.03%
2020/06/09	1	20.30	0	0.00	20.35	1	18,635	0.01%
2020/06/08	32	20.28	0	0.00	20.35	32	19,268	0.17%
2020/06/05	8.2	20.15	3	20.15	20.20	5.2	19,397	0.03%
2020/06/04	3	20.20	2	20.20	20.25	1	19,814	0.01%
2020/06/03	12	20.24	33	20.19	20.30	-21	20,194	-0.10%
2020/06/02	1	19.85	30	19.80	19.90	-29	20,134	-0.14%
2020/06/01	0	0.00	7	19.64	19.65	-7	20,134	-0.03%
2020/05/29	17	19.45	0	0.00	19.45	17	20,023	0.08%
2020/05/28	31	19.56	11	19.64	19.50	20	19,771	0.10%
2020/05/26	0	0.00	21	19.44	19.40	-21	20,220	-0.10%
2020/05/25	15.1	19.07	0	0.00	19.20	15.1	20,268	0.07%
2020/05/22	47	19.15	4	19.15	19.10	43	20,435	0.21%
2020/05/21	25	19.43	2	19.40	19.40	23	20,539	0.11%
2020/05/20	5	19.30	2	19.30	19.40	3	20,653	0.01%
2020/05/19	24	19.26	2.1	19.26	19.30	21.9	20,766	0.11%
2020/05/18	17	19.02	2	19.10	19.00	15	20,864	0.07%
2020/05/15	193	19.11	0	0.00	19.00	193	20,810	0.93%	大買/鉅額交易
2020/05/13	14	19.20	0	0.00	19.20	14	20,668	0.07%
2020/05/12	13	19.20	10	19.20	19.15	3	20,684	0.01%
2020/05/11	10	19.25	1	19.40	19.35	9	20,613	0.04%
2020/05/08	2	19.05	0	0.00	19.05	2	20,489	0.01%
2020/05/07	29	19.00	0	0.00	18.95	29	20,559	0.14%
2020/05/06	24	19.01	0	0.00	18.95	24	20,609	0.12%
2020/05/05	11	19.08	0	0.00	19.05	11	20,639	0.05%
2020/05/04	21	18.90	0	0.00	19.00	21	20,717	0.10%
2020/04/30	0	0.00	75	19.35	19.45	-75	20,655	-0.36%
2020/04/29	11	19.21	33	19.01	19.20	-22	20,648	-0.11%
2020/04/28	4	18.83	3	18.82	18.90	1	20,607	0.00%
2020/04/27	76	18.30	10	18.33	18.35	66	21,054	0.31%
2020/04/24	2	18.10	16	18.10	18.05	-14	21,010	-0.07%
2020/04/23	40	18.00	0	0.00	18.05	40	20,911	0.19%
2020/04/22	16	18.03	50	17.90	18.05	-34	20,838	-0.16%
2020/04/21	5	18.13	2	18.05	18.05	3	20,752	0.01%
2020/04/20	8	18.57	10	18.60	18.55	-2	20,477	-0.01%
2020/04/17	6	18.69	1	18.90	18.65	5	20,474	0.02%
2020/04/16	19	18.65	1	18.55	18.60	18	20,299	0.09%
2020/04/15	57	18.68	1	18.70	18.90	56	20,134	0.28%
2020/04/14	32.4	18.40	22	18.45	18.50	10.4	19,874	0.05%
2020/04/13	6	18.15	0	0.00	18.15	6	19,681	0.03%
2020/04/10	23	18.48	3	18.50	18.70	20	19,420	0.10%
2020/04/08	10	18.15	39	18.15	18.30	-29	19,084	-0.15%
2020/04/07	3	18.02	4	18.25	18.10	-1	18,940	-0.01%
2020/04/06	4	17.93	2	17.60	17.95	2	18,833	0.01%
2020/04/01	18	17.85	0	0.00	17.80	18	18,499	0.10%
2020/03/31	90	17.99	0	0.00	18.05	90	18,287	0.49%
2020/03/30	10	18.05	3	18.10	18.05	7	18,042	0.04%
2020/03/27	47	18.21	31	18.33	18.10	16	17,787	0.09%
2020/03/26	4	17.90	1	18.00	18.00	3	17,500	0.02%
2020/03/25	12.9	17.89	44	17.94	17.95	-31.1	17,513	-0.18%
2020/03/24	2	17.70	10	17.78	17.50	-8	16,969	-0.05%
2020/03/23	12.2	17.00	301	16.65	17.00	-288.8	16,761	-1.72%	大賣/鉅額交易
2020/03/20	308	17.44	8	17.39	17.65	300	16,517	1.82%	大買/鉅額交易
2020/03/19	122	16.52	130	16.55	16.15	-8	15,734	-0.05%	大買/大賣/
2020/03/18	88	17.49	101	17.41	17.50	-13	14,982	-0.09%	大賣/
2020/03/17	66	17.93	53	17.91	17.85	13	14,459	0.09%
2020/03/16	64	18.94	22.1	18.98	18.75	41.9	13,625	0.31%
2020/03/13	38	18.69	6	18.75	19.55	32	13,086	0.24%
2020/03/12	102	20.10	11	20.10	20.00	91	12,287	0.74%	大買/
2020/03/11	32	20.81	0.6	20.90	20.75	31.4	11,610	0.27%
2020/03/10	33.7	20.75	20	20.60	20.90	13.7	11,333	0.12%
2020/03/09	43	21.10	86.5	21.13	21.05	-43.5	10,878	-0.40%
2020/03/06	21	21.44	0	0.00	21.40	21	10,379	0.20%
2020/03/05	12.3	21.60	2	21.60	21.65	10.3	10,227	0.10%
2020/03/04	0	0.00	30	21.40	21.50	-30	10,210	-0.29%
2020/03/03	21	21.46	2	21.52	21.45	19	10,137	0.19%
2020/03/02	53	21.26	65.6	21.30	21.25	-12.6	10,019	-0.13%
2020/02/27	20	21.54	0.4	21.60	21.55	19.6	10,055	0.19%
2020/02/26	12	21.56	1	21.60	21.55	11	9,910	0.11%
2020/02/25	3	21.62	3	21.55	21.65	0	9,729	0.00%
2020/02/24	29	21.72	0	0.00	21.70	29	9,605	0.30%
2020/02/21	14	21.96	0	0.00	21.90	14	9,320	0.15%
2020/02/20	35	22.07	1.1	22.29	22.10	33.9	9,135	0.37%
2020/02/19	7	22.01	40	22.07	22.15	-33	8,980	-0.37%
2020/02/18	13	21.82	14	21.85	21.90	-1	8,824	-0.01%
2020/02/17	8	21.81	5	21.80	21.85	3	8,926	0.03%
2020/02/13	7.2	21.82	0	0.00	21.85	7.2	8,991	0.08%
2020/02/12	0	0.00	0.1	21.85	21.80	-0.1	9,133	0.00%
2020/02/11	8	21.79	0	0.00	21.75	8	9,100	0.09%
2020/02/10	46	21.69	0	0.00	21.75	46	9,110	0.50%
2020/02/07	1	21.90	1	21.90	21.80	0	9,049	0.00%
2020/02/06	7	21.95	1	22.00	21.90	6	9,067	0.07%
2020/02/05	0	0.00	13	21.75	21.75	-13	9,015	-0.14%
2020/02/04	6	21.44	2	21.63	21.60	4	8,980	0.04%
2020/02/03	16	21.32	18	21.38	21.40	-2	9,020	-0.02%
2020/01/31	58	21.70	4	21.60	21.65	54	8,818	0.61%
2020/01/30	37	21.68	10	21.59	21.50	27	8,640	0.31%
2020/01/20	26	22.37	0	0.00	22.45	26	7,973	0.33%
2020/01/17	1	22.20	0	0.00	22.30	1	7,876	0.01%
2020/01/16	5	22.18	0	0.00	22.20	5	7,915	0.06%
2020/01/15	2	22.18	5	22.25	22.25	-3	7,924	-0.04%
2020/01/14	2	22.25	31	22.30	22.30	-29	7,920	-0.37%
2020/01/13	2	22.05	1	22.15	22.20	1	7,889	0.01%
2020/01/10	1	22.00	10	22.00	22.00	-9	7,800	-0.12%
2020/01/09	1	21.90	37.1	21.90	21.90	-36.1	7,784	-0.46%
2020/01/08	2	21.80	20	21.85	21.80	-18	7,815	-0.23%
2020/01/07	3	21.88	4	21.85	22.00	-1	7,773	-0.01%
2020/01/06	13	21.90	0	0.00	21.90	13	7,792	0.17%
2020/01/03	11	22.00	5.3	21.96	22.05	5.7	7,834	0.07%
2020/01/02	1	21.95	0	0.00	22.00	1	7,861	0.01%
2019/12/31	5	22.00	1	22.00	22.00	4	7,849	0.05%
2019/12/30	1	22.10	0	0.00	22.10	1	7,829	0.01%
2019/12/27	0	0.00	7	22.05	22.10	-7	7,820	-0.09%
2019/12/26	5	21.95	0.8	22.00	22.00	4.2	7,860	0.05%
2019/12/25	16	21.95	0	0.00	21.95	16	8,036	0.20%
2019/12/24	2	21.98	0	0.00	21.95	2	8,136	0.02%
2019/12/19	0	0.00	3	22.10	22.20	-3	7,982	-0.04%
2019/12/18	10	21.95	11	22.05	22.20	-1	7,992	-0.01%
2019/12/17	0	0.00	8	21.86	21.95	-8	8,077	-0.10%
2019/12/16	1	21.85	0	0.00	21.80	1	8,078	0.01%
2019/12/13	1	21.80	0.6	21.85	21.85	0.4	8,162	0.00%
2019/12/12	1	21.80	0	0.00	21.75	1	8,200	0.01%
2019/12/11	0	0.00	1.4	21.66	21.75	-1.4	8,213	-0.02%
2019/12/10	0	0.00	141	21.65	21.65	-141	8,385	-1.68%	大賣/鉅額交易
2019/12/09	4	21.64	5	21.65	21.75	-1	8,565	-0.01%
2019/12/06	7	21.61	0	0.00	21.60	7	8,696	0.08%
2019/12/03	0	0.00	4	21.75	21.75	-4	8,850	-0.05%
2019/12/02	1	21.65	40	21.68	21.70	-39	8,940	-0.44%
2019/11/29	4	21.79	0	0.00	21.70	4	8,940	0.04%
2019/11/28	5	21.90	0	0.00	21.90	5	8,922	0.06%
2019/11/26	16.8	21.79	0	0.00	21.75	16.8	9,130	0.18%
2019/11/25	1	21.85	201	21.82	21.90	-200	8,720	-2.29%	大賣/鉅額交易
2019/11/22	5	21.74	0	0.00	21.75	5	8,910	0.06%
2019/11/21	2.8	21.71	0	0.00	21.70	2.8	9,034	0.03%
2019/11/20	1	21.80	0	0.00	21.90	1	8,972	0.01%
2019/11/18	2	21.80	0	0.00	21.90	2	9,096	0.02%
2019/11/15	1	21.80	2.7	21.86	21.80	-1.7	9,174	-0.02%
2019/11/14	0.3	21.65	300	21.60	21.60	-299.7	9,331	-3.21%	大賣/鉅額交易
2019/11/13	3.5	21.84	0	0.00	21.80	3.5	9,501	0.04%
2019/11/12	1	22.00	1	22.00	22.00	0	10,102	0.00%
2019/11/11	2	21.98	0	0.00	22.00	2	10,672	0.02%
2019/11/08	2	22.25	10	22.20	22.30	-8	10,799	-0.07%
2019/11/07	5	22.29	9.3	22.35	22.35	-4.3	11,049	-0.04%
2019/11/06	3	22.35	24	22.25	22.40	-21	11,094	-0.19%
2019/11/05	2.1	22.16	10	22.15	22.30	-7.9	11,250	-0.07%
2019/11/04	3	22.08	9.4	22.15	22.20	-6.4	11,384	-0.06%
2019/11/01	34	21.96	16	21.94	22.05	18	11,523	0.16%
2019/10/31	2	21.93	4	21.94	21.90	-2	11,689	-0.02%
2019/10/30	43	21.70	3	21.75	21.80	40	11,664	0.34%
2019/10/29	11	21.55	0	0.00	21.60	11	11,879	0.09%
2019/10/28	1	21.50	53.2	21.47	21.55	-52.2	12,030	-0.43%
2019/10/25	3	21.45	2.1	21.45	21.50	0.9	12,094	0.01%
2019/10/24	1	21.30	2	21.45	21.45	-1	12,163	-0.01%
2019/10/23	30	21.28	0	0.00	21.30	30	12,290	0.24%
2019/10/22	10	21.30	5	21.30	21.35	5	12,355	0.04%
2019/10/21	20	21.25	0	0.00	21.30	20	12,387	0.16%
2019/10/18	10	21.20	2	21.25	21.20	8	12,427	0.06%
2019/10/16	1	21.20	20	21.21	21.25	-19	12,497	-0.15%
2019/10/15	1	21.10	0	0.00	21.20	1	12,529	0.01%
2019/10/14	1	21.10	2	21.10	21.20	-1	12,570	-0.01%
2019/10/09	2	21.00	0	0.00	21.10	2	12,596	0.02%
2019/10/08	14	21.10	6	21.18	21.20	8	12,633	0.06%
2019/10/07	13	21.10	277.4	21.05	21.10	-264.4	12,751	-2.07%	大賣/鉅額交易
2019/10/04	6	21.05	0	0.00	21.10	6	12,932	0.05%
2019/10/03	1	21.05	20	21.05	21.05	-19	12,971	-0.15%
2019/10/02	41	21.23	5.5	21.30	21.20	35.5	12,951	0.27%
2019/10/01	0	0.00	4	21.31	21.30	-4	12,897	-0.03%
2019/09/27	3	21.03	0	0.00	20.95	3	12,776	0.02%
2019/09/26	0.7	21.20	1	21.10	21.15	-0.3	12,765	0.00%
2019/09/25	1.1	21.16	0	0.00	21.15	1.1	12,843	0.01%
2019/09/24	5.9	21.21	3	21.20	21.20	2.9	12,877	0.02%
2019/09/23	0	0.00	105.9	21.25	21.25	-105.9	12,895	-0.82%	大賣/鉅額交易
2019/09/20	0.7	21.30	162	21.20	21.25	-161.3	12,970	-1.24%	大賣/鉅額交易
2019/09/19	1.7	21.22	0	0.00	21.20	1.7	12,766	0.01%
2019/09/18	0	0.00	2.3	21.27	21.20	-2.3	12,728	-0.02%
2019/09/17	0.7	21.15	2.9	21.12	21.10	-2.3	12,648	-0.02%
2019/09/16	0.2	21.05	2.2	21.00	20.95	-1.9	12,747	-0.02%
2019/09/12	7	20.96	19.8	20.97	20.95	-12.8	12,772	-0.10%
2019/09/11	2	20.83	5	20.95	20.95	-3	12,872	-0.02%
2019/09/10	0	0.00	84	20.68	20.85	-84	12,801	-0.66%
2019/09/09	1	20.40	3.1	20.45	20.50	-2.1	12,754	-0.02%
2019/09/06	22	20.25	6	20.26	20.30	16	12,782	0.13%
2019/09/05	20	20.20	4	20.16	20.15	16	12,841	0.12%
2019/09/04	3	19.95	0	0.00	20.00	3	13,162	0.02%
2019/09/03	1	19.90	0	0.00	19.90	1	13,435	0.01%
2019/09/02	10	19.95	12	19.95	20.00	-2	13,540	-0.01%
2019/08/30	20	19.79	40	19.80	19.95	-20	13,619	-0.15%
2019/08/29	18	19.66	15.4	19.65	19.70	2.6	13,587	0.02%
2019/08/28	1	19.70	0	0.00	19.65	1	13,623	0.01%
2019/08/27	15	19.70	1	19.75	19.75	14	13,695	0.10%
2019/08/26	10	19.69	5	19.70	19.65	5	13,660	0.04%
2019/08/23	0	0.00	0.1	19.95	19.90	-0.1	13,694	0.00%
2019/08/22	0	0.00	5	19.85	19.90	-5	13,762	-0.04%
2019/08/21	52	19.81	10	19.85	19.85	42	14,122	0.30%
2019/08/20	6.9	19.96	0	0.00	19.95	6.9	14,070	0.05%
2019/08/19	42	19.95	10	20.00	19.95	32	14,005	0.23%
2019/08/16	105.5	19.75	31	19.85	19.85	74.5	13,875	0.54%	大買/
2019/08/15	78	19.64	250	19.65	19.65	-172	13,621	-1.26%	大賣/鉅額交易
2019/08/14	4	21.48	13	21.43	21.50	-9	13,136	-0.07%
2019/08/13	15.1	21.28	10	21.30	21.20	5.1	12,625	0.04%
2019/08/12	18	21.40	74	21.35	21.40	-56	12,379	-0.45%
2019/08/08	7	21.26	10	21.30	21.35	-3	12,229	-0.02%
2019/08/07	3	21.20	0	0.00	21.25	3	12,227	0.02%
2019/08/06	3	21.07	11	20.99	21.20	-8	12,198	-0.07%
2019/08/05	5.1	21.30	34	21.35	21.30	-28.9	12,044	-0.24%
2019/08/02	35	21.30	33.3	21.35	21.35	1.7	11,943	0.01%
2019/08/01	8.1	21.76	0	0.00	21.60	8.1	11,832	0.07%
2019/07/31	88	21.85	160.3	21.80	21.95	-72.3	11,746	-0.62%	大賣/
2019/07/30	17	21.86	10	21.90	21.85	7	11,457	0.06%
2019/07/29	7	21.74	10	21.65	21.70	-3	11,429	-0.03%
2019/07/26	2	21.75	42	21.70	21.70	-40	11,397	-0.35%
2019/07/25	0	0.00	50	21.61	21.70	-50	11,489	-0.44%
2019/07/24	0	0.00	56.2	21.40	21.45	-56.2	11,645	-0.48%
2019/07/23	2	21.35	0	0.00	21.40	2	11,654	0.02%
2019/07/22	28	21.36	50	21.45	21.40	-22	11,606	-0.19%
2019/07/19	0	0.00	50	21.40	21.35	-50	11,637	-0.43%
2019/07/18	0	0.00	5	21.20	21.30	-5	11,666	-0.04%
2019/07/16	72.8	21.10	32	21.15	21.20	40.8	11,570	0.35%
2019/07/15	6	21.10	0	0.00	21.20	6	11,519	0.05%
2019/07/12	2	21.20	4	21.25	21.20	-2	11,468	-0.02%
2019/07/11	90	21.10	41	21.04	21.20	49	11,363	0.43%
2019/07/10	0	0.00	1	20.90	21.00	-1	11,190	-0.01%
2019/07/09	15	20.83	71	20.85	20.85	-56	11,054	-0.51%
2019/07/08	21	20.85	8	20.80	20.90	13	11,069	0.12%
2019/07/05	1	20.85	0	0.00	20.90	1	11,100	0.01%
2019/07/03	20	20.68	3	20.70	20.80	17	11,133	0.15%
2019/07/02	21	20.74	0	0.00	20.80	21	11,116	0.19%
2019/07/01	12	20.88	0	0.00	20.75	12	11,019	0.11%
2019/06/28	0	0.00	2	20.95	20.85	-2	10,919	-0.02%
2019/06/27	0	0.00	1	20.90	21.00	-1	10,963	-0.01%
2019/06/26	1	20.90	0	0.00	20.80	1	10,968	0.01%
2019/06/25	1	20.85	0	0.00	20.95	1	10,949	0.01%
2019/06/24	14	20.85	13.7	20.86	20.95	0.3	10,948	0.00%
2019/06/21	23	20.89	0	0.00	20.75	23	10,882	0.21%
2019/06/20	5	20.94	0	0.00	20.90	5	10,707	0.05%
2019/06/19	0	0.00	41	20.86	21.00	-41	10,603	-0.39%
2019/06/18	40	20.55	0	0.00	20.65	40	10,345	0.39%
2019/06/17	71.1	20.61	0	0.00	20.65	71.1	10,326	0.69%
2019/06/14	105	20.49	0	0.00	20.50	105	10,293	1.02%	大買/鉅額交易
2019/06/13	152	20.41	15	20.32	20.45	137	10,214	1.34%	大買/鉅額交易
2019/06/12	37.2	20.47	168	20.35	20.45	-130.8	10,194	-1.28%	大賣/鉅額交易
2019/06/11	45.3	21.33	100	20.88	20.80	-54.7	9,793	-0.56%
2019/06/10	40.8	21.42	26	21.42	21.40	14.8	9,409	0.16%
2019/06/06	1	21.15	8.2	21.14	21.30	-7.2	9,389	-0.08%
2019/06/05	13	20.97	12	21.03	21.10	1	9,333	0.01%
2019/06/04	40	20.95	1	20.95	21.00	39	9,266	0.42%
2019/06/03	11	20.85	35	20.85	21.00	-24	9,202	-0.26%
2019/05/31	0	0.00	5	20.85	20.95	-5	9,113	-0.05%
2019/05/30	3	20.65	65	20.60	20.75	-62	8,921	-0.69%
2019/05/29	66	20.45	15	20.48	20.50	51	8,907	0.57%
2019/05/28	25	20.33	15.2	20.40	20.55	9.8	8,985	0.11%
2019/05/27	45	20.39	11	20.40	20.40	34	8,657	0.39%
2019/05/23	17	20.23	1	20.15	20.25	16	8,681	0.18%
2019/05/22	12.9	20.26	0	0.00	20.30	12.9	8,674	0.15%
2019/05/21	0	0.00	113	20.35	20.40	-113	8,763	-1.29%	大賣/鉅額交易
2019/05/20	0	0.00	100	20.10	20.05	-100	8,592	-1.16%
2019/05/17	33	20.00	0.3	19.95	19.90	32.7	8,520	0.38%
2019/05/16	0	0.00	0.1	19.95	19.90	-0.1	8,501	0.00%
2019/05/14	10	19.95	4	19.90	19.95	6	8,454	0.07%
2019/05/13	0.1	20.05	20	20.05	20.05	-19.9	8,375	-0.24%
2019/05/10	21	20.05	32	20.13	20.10	-11	8,407	-0.13%
2019/05/09	24	20.05	0	0.00	20.05	24	8,385	0.29%
2019/05/08	0.5	20.20	2	20.05	20.20	-1.5	8,300	-0.02%
2019/05/07	20	20.10	0	0.00	20.10	20	8,221	0.24%
2019/05/06	38	19.99	41	19.96	20.00	-3	8,299	-0.04%
2019/05/03	2	20.15	0	0.00	20.20	2	8,142	0.02%
2019/05/02	3	20.23	1	20.20	20.25	2	8,057	0.02%
2019/04/30	3	20.17	43.9	20.18	20.20	-40.9	7,910	-0.52%
2019/04/29	2	19.80	0	0.00	19.90	2	7,609	0.03%
2019/04/25	0	0.00	7.4	19.60	19.70	-7.4	7,579	-0.10%
2019/04/24	15	19.55	1	19.50	19.60	14	7,527	0.19%
2019/04/23	12	19.35	0	0.00	19.40	12	7,526	0.16%
2019/04/22	11	19.35	0	0.00	19.35	11	7,517	0.15%
2019/04/17	1.2	19.20	0	0.00	19.25	1.2	7,701	0.01%
2019/04/16	5	19.20	0	0.00	19.20	5	7,712	0.06%
2019/04/15	11	19.25	17	19.25	19.30	-6	7,796	-0.08%
2019/04/12	1	19.15	3	19.10	19.25	-2	7,775	-0.03%
2019/04/11	6	19.24	4	19.20	19.20	2	7,745	0.03%
2019/04/10	4	19.21	20	19.20	19.30	-16	7,714	-0.21%
2019/04/09	0	0.00	1	19.25	19.25	-1	7,695	-0.01%
2019/04/08	1	19.25	0	0.00	19.25	1	7,734	0.01%
2019/04/03	1.1	19.20	0.1	19.20	19.20	1	7,702	0.01%
2019/04/02	60.1	19.29	0	0.00	19.25	60.1	7,731	0.78%
2019/04/01	16	19.30	0.2	19.25	19.25	15.8	7,772	0.20%
2019/03/29	27	19.12	2	19.30	19.40	25	7,667	0.33%
2019/03/28	35	19.05	0.5	19.10	19.05	34.5	7,613	0.45%
2019/03/27	1	19.15	0	0.00	19.15	1	7,663	0.01%
2019/03/26	3	19.18	0	0.00	19.20	3	7,785	0.04%
2019/03/25	2	19.10	1	19.10	19.15	1	7,900	0.01%
2019/03/22	5	19.25	2	19.20	19.25	3	7,883	0.04%
2019/03/21	0	0.00	6.3	19.34	19.35	-6.3	7,913	-0.08%
2019/03/20	12	19.23	0	0.00	19.30	12	7,963	0.15%
2019/03/19	1	19.20	8	19.21	19.20	-7	7,904	-0.09%
2019/03/18	4	19.08	0	0.00	19.10	4	7,873	0.05%
2019/03/14	6	18.95	1	18.95	18.95	5	7,832	0.06%
2019/03/13	0	0.00	76	18.85	18.95	-76	7,925	-0.96%
2019/03/12	10	18.90	2	18.90	18.90	8	7,962	0.10%
2019/03/11	1	18.75	0.1	18.85	18.75	0.9	7,961	0.01%
2019/03/08	2	18.68	1	18.70	18.75	1	7,958	0.01%
2019/03/07	1	18.85	0.2	18.90	18.80	0.8	8,163	0.01%
2019/03/05	1	18.80	0	0.00	18.85	1	8,175	0.01%
2019/03/04	86	18.89	1	18.80	18.85	85	8,200	1.04%
2019/02/27	0	0.00	7	18.83	18.90	-7	8,112	-0.09%
2019/02/26	6	18.70	6	18.75	18.70	0	7,957	0.00%
2019/02/25	11	18.68	0	0.00	18.70	11	7,871	0.14%
2019/02/22	1	18.60	1	18.65	18.65	0	7,863	0.00%
2019/02/21	0.2	18.60	0	0.00	18.60	0.2	7,828	0.00%
2019/02/20	0.3	18.55	11.8	18.53	18.55	-11.6	7,842	-0.15%
2019/02/19	12	18.45	0	0.00	18.45	12	7,774	0.15%
2019/02/18	0	0.00	2	18.45	18.45	-2	7,771	-0.03%
2019/02/15	11	18.35	1.1	18.39	18.30	9.9	7,738	0.13%
2019/02/14	3	18.40	1.2	18.40	18.40	1.8	7,675	0.02%
2019/02/13	2	18.45	4	18.45	18.40	-2	7,614	-0.03%
2019/02/12	0.2	18.50	0	0.00	18.50	0.2	7,519	0.00%
2019/02/11	10	18.55	11.5	18.50	18.45	-1.5	7,493	-0.02%
2019/01/30	0	0.00	1	18.45	18.45	-1	7,463	-0.01%
2019/01/29	1	18.35	0	0.00	18.40	1	7,361	0.01%
2019/01/28	2	18.45	0	0.00	18.45	2	7,326	0.03%
2019/01/25	0	0.00	13	18.48	18.45	-13	7,334	-0.18%
2019/01/24	2	18.20	0	0.00	18.30	2	7,206	0.03%
2019/01/23	0	0.00	2	18.20	18.25	-2	7,352	-0.03%
2019/01/22	1	18.20	2	18.15	18.20	-1	7,402	-0.01%
2019/01/21	0	0.00	10	18.30	18.20	-10	7,363	-0.14%
2019/01/18	0	0.00	4	18.21	18.25	-4	7,347	-0.05%
2019/01/17	2	17.90	0	0.00	18.05	2	7,364	0.03%
2019/01/16	2	18.00	0.5	17.95	17.95	1.5	7,476	0.02%
2019/01/15	0	0.00	2	18.10	18.10	-2	7,486	-0.03%
2019/01/14	0	0.00	5	17.95	18.00	-5	7,440	-0.07%
2019/01/11	0	0.00	20	17.99	18.00	-20	7,627	-0.26%
2019/01/10	1	17.90	10	17.90	17.95	-9	7,570	-0.12%
2019/01/09	0	0.00	4	17.90	17.95	-4	7,629	-0.05%
2019/01/08	3	17.70	90	17.65	17.70	-87	7,618	-1.14%
2019/01/07	90	17.70	4.2	17.73	17.80	85.8	7,729	1.11%
2019/01/04	0	0.00	33	17.41	17.40	-33	7,848	-0.42%
2019/01/03	0	0.00	1	17.50	17.50	-1	8,406	-0.01%
2019/01/02	0	0.00	1.4	17.39	17.40	-1.4	8,432	-0.02%
2018/12/27	4	17.35	0	0.00	17.40	4	8,629	0.05%
2018/12/26	8	17.34	0	0.00	17.30	8	8,684	0.09%
2018/12/25	4	17.35	1	17.40	17.35	3	8,679	0.03%
2018/12/22	2	17.40	0	0.00	17.45	2	8,691	0.02%
2018/12/19	0	0.00	2.6	17.54	17.60	-2.6	8,709	-0.03%
2018/12/18	2	17.50	0	0.00	17.45	2	8,639	0.02%
2018/12/17	0.1	17.60	0	0.00	17.55	0.1	8,761	0.00%
2018/12/14	4	17.55	0	0.00	17.55	4	8,798	0.05%
2018/12/12	1	17.55	0	0.00	17.60	1	8,817	0.01%
2018/12/10	5	17.52	10	17.55	17.60	-5	8,851	-0.06%
2018/12/04	0	0.00	8	17.76	17.85	-8	8,735	-0.09%
2018/12/03	0	0.00	1	17.75	17.75	-1	8,694	-0.01%
2018/11/30	11	17.64	1	17.60	17.55	10	8,695	0.12%
2018/11/29	1	17.65	0	0.00	17.65	1	8,555	0.01%
2018/11/28	1	17.65	2	17.65	17.70	-1	8,504	-0.01%
2018/11/27	9	17.60	1	17.60	17.65	8	8,453	0.09%
2018/11/23	2	17.55	1	17.65	17.60	1	8,495	0.01%
2018/11/21	4	17.63	0	0.00	17.65	4	8,561	0.05%
2018/11/20	3.3	17.72	0	0.00	17.70	3.3	8,561	0.04%
2018/11/16	0	0.00	1.4	17.76	17.80	-1.4	8,575	-0.02%
2018/11/15	1	17.70	0	0.00	17.70	1	8,641	0.01%
2018/11/14	0	0.00	2	17.65	17.70	-2	8,715	-0.02%
2018/11/13	0.3	17.70	0.1	17.70	17.60	0.2	8,848	0.00%
2018/11/12	0	0.00	12	17.61	17.70	-12	8,931	-0.13%
2018/11/09	1	17.70	0	0.00	17.70	1	9,383	0.01%
2018/11/08	11	17.65	0	0.00	17.70	11	9,848	0.11%
2018/11/07	7	17.60	0	0.00	17.65	7	9,919	0.07%
2018/11/06	1	17.50	2.7	17.51	17.55	-1.7	10,113	-0.02%
2018/11/05	3	17.40	0	0.00	17.55	3	10,444	0.03%
2018/11/02	4	17.38	0	0.00	17.50	4	10,551	0.04%
2018/11/01	2.3	17.28	0	0.00	17.40	2.3	10,719	0.02%
2018/10/31	1	17.35	0	0.00	17.45	1	10,817	0.01%
2018/10/30	1	17.40	0.3	17.35	17.35	0.7	10,711	0.01%
2018/10/29	1	17.10	0	0.00	17.15	1	10,732	0.01%
2018/10/26	1	17.25	0	0.00	17.25	1	10,803	0.01%
2018/10/24	10	17.20	3.3	17.22	17.30	6.7	11,042	0.06%
2018/10/23	5	17.35	0	0.00	17.30	5	11,101	0.05%
2018/10/22	5	17.45	0	0.00	17.50	5	11,146	0.04%
2018/10/19	4	17.35	0	0.00	17.55	4	11,180	0.04%
2018/10/18	9	17.46	0	0.00	17.50	9	11,035	0.08%
2018/10/17	4	17.40	0	0.00	17.50	4	11,046	0.04%
2018/10/16	2	17.35	2	17.50	17.50	0	10,974	0.00%
2018/10/15	10	17.50	0	0.00	17.45	10	10,855	0.09%
2018/10/12	7	17.46	0	0.00	17.75	7	10,710	0.07%
2018/10/11	27	17.60	1	17.55	17.50	26	10,559	0.25%
2018/10/08	13	18.06	1	18.00	18.05	12	9,952	0.12%
2018/10/05	7	18.11	2	18.05	18.00	5	9,914	0.05%
2018/10/04	18	18.24	22.1	18.24	18.15	-4.1	9,755	-0.04%
2018/10/03	0	0.00	6	18.30	18.40	-6	9,623	-0.06%
2018/10/02	13	18.41	0	0.00	18.35	13	9,619	0.14%
2018/10/01	1	18.50	0.1	18.55	18.55	0.9	9,520	0.01%
2018/09/28	2	18.50	7	18.55	18.50	-5	9,562	-0.05%
2018/09/27	2.1	18.40	9	18.51	18.50	-6.9	9,516	-0.07%
2018/09/26	3	18.42	5	18.40	18.45	-2	9,434	-0.02%
2018/09/25	7	18.41	1	18.40	18.45	6	9,466	0.06%
2018/09/21	19	18.39	10.2	18.45	18.50	8.8	9,403	0.09%
2018/09/20	0	0.00	7	18.24	18.30	-7	9,211	-0.08%
2018/09/19	3	18.07	16.4	18.14	18.15	-13.4	9,210	-0.15%
2018/09/18	7.3	18.00	1.5	17.98	18.05	5.8	9,231	0.06%
2018/09/17	0.1	18.00	3.2	18.00	17.95	-3.1	9,237	-0.03%
2018/09/14	4.1	18.00	30	18.00	18.00	-25.9	9,266	-0.28%
2018/09/13	2.1	17.95	20	17.95	18.00	-17.9	9,298	-0.19%
2018/09/11	2	17.85	120	17.85	17.85	-118	9,380	-1.26%	大賣/鉅額交易
2018/09/10	5	17.77	0	0.00	17.85	5	9,572	0.05%
2018/09/07	1.7	17.79	3	17.82	17.85	-1.3	9,789	-0.01%
2018/09/05	0.6	17.90	21	17.90	17.80	-20.4	9,826	-0.21%
2018/09/04	1	17.95	5	17.90	18.00	-4	9,801	-0.04%
2018/09/03	0.2	18.00	0	0.00	17.95	0.2	9,912	0.00%
2018/08/31	3	18.00	2	17.90	18.00	1	9,980	0.01%
2018/08/30	0	0.00	22.1	17.95	17.95	-22.1	10,074	-0.22%
2018/08/28	0	0.00	0.2	18.00	17.90	-0.2	10,117	0.00%
2018/08/27	5	17.80	0.1	17.90	17.80	4.9	10,144	0.05%
2018/08/24	6	17.84	3	17.85	17.85	3	10,181	0.03%
2018/08/23	1	17.85	15	17.98	17.95	-14	10,610	-0.13%
2018/08/22	503	17.95	0	0.00	18.00	503	10,759	4.68%	大買/鉅額交易
2018/08/21	21	17.85	2	17.90	17.90	19	10,681	0.18%
2018/08/20	5	17.70	44	17.73	17.75	-39	10,650	-0.37%
2018/08/17	3	17.58	2.3	17.52	17.55	0.7	10,577	0.01%
2018/08/16	39	17.39	3	17.50	17.45	36	10,537	0.34%
2018/08/15	9.6	18.59	25.5	18.59	18.65	-16	10,139	-0.16%
2018/08/14	7	18.60	12	18.60	18.70	-5	9,689	-0.05%
2018/08/13	19	18.78	149	18.56	18.55	-130	9,543	-1.36%	大賣/鉅額交易
2018/08/10	81	18.70	12	18.71	18.75	69	9,299	0.74%
2018/08/09	58.3	18.45	0	0.00	18.50	58.3	9,002	0.65%
2018/08/08	10	18.39	2	18.40	18.40	8	8,856	0.09%
2018/08/07	85	18.30	0	0.00	18.25	85	8,738	0.97%
2018/08/06	3	18.25	0	0.00	18.25	3	8,609	0.03%
2018/08/03	2	18.25	0	0.00	18.25	2	8,547	0.02%
2018/08/02	0	0.00	10	18.20	18.25	-10	8,494	-0.12%
2018/08/01	0	0.00	1	18.30	18.35	-1	8,438	-0.01%
2018/07/31	5	18.16	37	18.29	18.35	-32	8,385	-0.38%
2018/07/30	22.5	18.05	0	0.00	18.10	22.5	8,112	0.28%
2018/07/27	11	17.91	0.6	18.00	18.00	10.4	7,968	0.13%
2018/07/26	11	17.95	20	17.90	18.00	-9	7,897	-0.11%
2018/07/25	30	17.90	0	0.00	17.90	30	7,903	0.38%
2018/07/24	12	17.91	3	17.95	17.95	9	7,899	0.11%
2018/07/23	0	0.00	2	17.95	17.95	-2	7,938	-0.03%
2018/07/19	0.8	17.80	4	17.75	17.85	-3.2	7,993	-0.04%
2018/07/17	0	0.00	3	17.80	17.80	-3	8,014	-0.04%
2018/07/16	23	17.76	3	17.80	17.70	20	8,056	0.25%
2018/07/13	6	17.80	0	0.00	17.80	6	8,103	0.07%
2018/07/10	29	17.65	6.5	17.66	17.70	22.5	8,159	0.28%
2018/07/09	20	17.70	0	0.00	17.60	20	8,174	0.24%
2018/07/04	0	0.00	1	17.65	17.60	-1	8,233	-0.01%
2018/07/02	10	17.70	1	17.65	17.60	9	8,247	0.11%
2018/06/28	1	17.55	0	0.00	17.50	1	8,117	0.01%
2018/06/27	0	0.00	2	17.55	17.50	-2	8,061	-0.02%
2018/06/26	11	17.60	4.7	17.56	17.55	6.3	7,998	0.08%
2018/06/25	0	0.00	1	17.65	17.60	-1	7,908	-0.01%
2018/06/22	3.2	17.57	0	0.00	17.55	3.2	7,893	0.04%
2018/06/21	3	17.63	0	0.00	17.60	3	7,786	0.04%
2018/06/20	10	17.60	0	0.00	17.65	10	7,829	0.13%
2018/06/19	5	17.65	1	17.65	17.60	4	7,755	0.05%
2018/06/14	24	17.86	0	0.00	17.80	24	7,344	0.33%
2018/06/13	9	18.00	0	0.00	18.05	9	7,274	0.12%
2018/06/12	51	18.00	0.2	18.05	18.05	50.9	7,514	0.68%
2018/06/11	10	18.05	0	0.00	18.05	10	7,448	0.13%
2018/06/06	3	17.95	0	0.00	17.95	3	7,347	0.04%
2018/06/05	2	17.85	1	17.95	17.95	1	7,344	0.01%
2018/06/04	26	17.75	14	17.75	17.80	12	7,283	0.16%
2018/05/31	60	17.70	0	0.00	17.90	60	7,237	0.83%
2018/05/30	2	17.70	0	0.00	17.65	2	6,865	0.03%
2018/05/29	10	17.80	0	0.00	17.90	10	6,737	0.15%
2018/05/25	0	0.00	9	17.70	17.75	-9	6,837	-0.13%
2018/05/24	5	17.73	0	0.00	17.75	5	6,835	0.07%
2018/05/23	2	17.80	0	0.00	17.75	2	6,889	0.03%
2018/05/22	0	0.00	0.5	17.80	17.80	-0.5	6,857	-0.01%
2018/05/21	2	17.85	130.9	17.85	17.90	-128.9	6,942	-1.86%	大賣/鉅額交易
2018/05/16	0.1	17.90	11	17.90	17.90	-10.9	7,183	-0.15%
2018/05/15	3	17.95	0	0.00	18.00	3	7,410	0.04%
2018/05/14	2	17.90	0	0.00	17.90	2	7,812	0.03%
2018/05/11	0	0.00	1.6	17.85	17.85	-1.6	8,016	-0.02%
2018/05/09	6	17.75	0	0.00	17.75	6	8,278	0.07%
2018/05/04	5	17.83	0	0.00	17.80	5	8,630	0.06%
2018/05/03	7	17.90	0	0.00	17.90	7	8,633	0.08%
2018/04/30	0	0.00	1	17.90	17.95	-1	8,689	-0.01%
2018/04/26	0	0.00	31.9	17.75	17.85	-31.9	8,693	-0.37%
2018/04/25	0	0.00	4	17.70	17.80	-4	8,686	-0.05%
2018/04/24	0	0.00	2	17.75	17.75	-2	8,746	-0.02%
2018/04/23	1	17.75	10	17.85	17.80	-9	8,847	-0.10%
2018/04/20	2	17.70	0	0.00	17.75	2	8,867	0.02%
2018/04/19	5	17.84	0	0.00	17.85	5	8,890	0.06%
2018/04/18	1	17.70	0	0.00	17.75	1	8,876	0.01%
2018/04/13	10	17.82	5	17.85	17.80	5	9,015	0.06%
2018/04/10	3	17.68	10	17.70	17.80	-7	9,366	-0.07%
2018/04/03	13	17.50	0	0.00	17.50	13	9,303	0.14%
2018/04/02	9	17.57	0	0.00	17.55	9	9,337	0.10%
2018/03/31	0.5	17.60	10.5	17.60	17.60	-10	9,408	-0.11%
2018/03/28	0	0.00	8	17.50	17.55	-8	9,340	-0.09%
2018/03/27	1	17.55	4	17.60	17.60	-3	9,378	-0.03%
2018/03/26	0	0.00	1.3	17.46	17.45	-1.3	9,332	-0.01%
2018/03/23	1	17.50	3	17.42	17.45	-2	9,329	-0.02%
2018/03/21	2	17.55	0	0.00	17.60	2	9,264	0.02%
2018/03/19	6	17.60	20	17.58	17.60	-14	9,332	-0.15%
2018/03/16	2	17.40	12	17.49	17.60	-10	9,311	-0.11%
2018/03/15	5.7	17.43	2	17.40	17.40	3.7	9,048	0.04%
2018/03/14	7	17.39	70	17.40	17.45	-63	9,037	-0.70%
2018/03/13	3.3	17.38	9	17.39	17.45	-5.7	9,082	-0.06%
2018/03/12	17	17.34	13.1	17.35	17.35	3.9	8,968	0.04%
2018/03/09	0	0.00	41	17.24	17.25	-41	8,979	-0.46%
2018/03/08	18	17.17	0	0.00	17.15	18	9,006	0.20%
2018/03/07	0	0.00	1	17.10	17.10	-1	9,156	-0.01%
2018/03/06	4	17.06	0	0.00	17.10	4	9,200	0.04%
2018/03/05	12	17.00	0	0.00	16.95	12	9,444	0.13%
2018/03/01	3	17.05	0	0.00	17.10	3	9,351	0.03%
2018/02/27	27	17.23	10	17.25	17.20	17	9,260	0.18%
2018/02/26	0.1	17.15	10	17.20	17.15	-9.9	9,153	-0.11%
2018/02/23	13	17.00	30	17.05	17.05	-17	9,122	-0.19%
2018/02/22	3	16.90	0	0.00	16.95	3	9,212	0.03%
2018/02/21	3	16.90	11.2	16.85	16.95	-8.2	9,319	-0.09%
2018/02/12	6	16.74	0	0.00	16.75	6	9,226	0.07%
2018/02/09	2	16.63	6	16.70	16.65	-4	9,147	-0.04%
2018/02/08	0	0.00	1.1	16.81	16.80	-1.1	9,019	-0.01%
2018/02/07	106	16.81	19	16.82	16.90	87	8,990	0.97%	大買/
2018/02/06	30.4	16.70	164	16.61	16.60	-133.6	8,789	-1.52%	大賣/鉅額交易
2018/02/05	1	17.05	0	0.00	17.10	1	8,392	0.01%
2018/02/02	0	0.00	1	17.40	17.40	-1	8,225	-0.01%
2018/02/01	0	0.00	21	17.30	17.40	-21	8,124	-0.26%
2018/01/31	15	17.17	285.4	17.20	17.40	-270.4	8,104	-3.34%	大賣/鉅額交易
2018/01/30	5	17.30	0	0.00	17.30	5	7,826	0.06%
2018/01/29	120	17.40	0	0.00	17.40	120	7,743	1.55%	大買/鉅額交易
2018/01/26	1	17.40	0.5	17.35	17.35	0.5	7,665	0.01%
2018/01/25	0	0.00	11	17.40	17.40	-11	7,627	-0.14%
2018/01/24	30	17.30	0	0.00	17.25	30	7,529	0.40%
2018/01/23	1.3	17.35	0	0.00	17.40	1.3	7,525	0.02%
2018/01/22	2.1	17.30	0	0.00	17.40	2.1	7,520	0.03%
2018/01/19	10	17.40	4	17.40	17.45	6	7,476	0.08%
2018/01/18	34	17.55	1.1	17.55	17.50	33	7,445	0.44%
2018/01/17	3	17.45	14	17.45	17.50	-11	7,373	-0.15%
2018/01/16	1	17.40	0	0.00	17.40	1	7,316	0.01%
2018/01/15	19	17.27	125	17.25	17.35	-106	7,314	-1.45%	大賣/鉅額交易
2018/01/12	0	0.00	20	17.25	17.30	-20	7,354	-0.27%
2018/01/11	1	17.20	4	17.14	17.25	-3	7,314	-0.04%
2018/01/10	3	17.30	0	0.00	17.30	3	7,440	0.04%
2018/01/09	2	17.25	1	17.25	17.30	1	7,418	0.01%
2018/01/08	141	17.20	13.7	17.18	17.30	127.3	7,430	1.71%	大買/鉅額交易
2018/01/05	0	0.00	16	17.04	17.15	-16	7,285	-0.22%
2018/01/04	33	16.90	6	16.90	16.95	27	7,233	0.37%
2018/01/03	0	0.00	15	16.80	16.90	-15	7,272	-0.21%
2018/01/02	2	16.75	0	0.00	16.85	2	7,223	0.03%