華南金 (2880)-元富-虎尾券商分點個股進出

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
25.55
漲跌
--
漲幅
0.00%
成交量
25,888張
產業
上市金融類股
1539人加入追蹤

立即追蹤
本地時間:14:30

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

華南金 (2880)籌碼相關－元富-虎尾券商分點個股進出

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

元富-虎尾券商分點個股進出
元富-虎尾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
2024/05/08	4.1	25.45	15.1	25.35	25.55	-11	15,029	-0.07%
2024/05/07	3.1	25.42	3.1	25.60	25.55	0	14,703	0.00%
2024/05/06	22.3	25.10	174.3	25.24	25.45	-152	14,087	-1.08%	大賣/鉅額交易
2024/05/03	0.1	24.30	201.2	24.20	24.25	-201.1	12,973	-1.55%	大賣/鉅額交易
2024/05/02	95.2	24.01	368	24.07	24.20	-272.9	12,645	-2.16%	大賣/鉅額交易
2024/04/30	278.5	23.99	34.1	24.08	23.65	244.4	12,038	2.03%	大買/鉅額交易
2024/04/29	1.3	23.15	231.2	23.28	23.40	-229.9	11,047	-2.08%	大賣/鉅額交易
2024/04/26	0	22.64	0	0.00	22.55	0	10,608	0.00%
2024/04/25	0.4	22.62	0	0.00	22.50	0.4	10,607	0.00%
2024/04/24	0.2	22.90	0	0.00	22.85	0.2	10,530	0.00%
2024/04/23	0	0.00	0.2	22.85	22.95	-0.2	10,765	0.00%
2024/04/22	0	22.75	1	22.60	22.75	-1	10,871	-0.01%
2024/04/19	10.3	22.20	0	0.00	22.20	10.3	10,767	0.10%
2024/04/17	0	22.50	0	0.00	22.45	0	10,422	0.00%
2024/04/16	19.6	22.55	0	0.00	22.40	19.6	10,148	0.19%
2024/04/15	0.1	23.00	0	0.00	22.95	0.1	9,885	0.00%
2024/04/12	1.1	22.91	0	0.00	23.00	1.1	9,824	0.01%
2024/04/11	0	0.00	1.2	23.11	23.20	-1.2	9,588	-0.01%
2024/04/10	0	0.00	1.1	23.20	23.15	-1.1	9,512	-0.01%
2024/04/09	2	23.08	5	23.10	23.20	-3	9,512	-0.03%
2024/04/08	1.3	23.00	27	23.05	23.10	-25.7	9,446	-0.27%
2024/04/03	0	0.00	0.1	22.95	22.85	-0.1	9,417	0.00%
2024/04/02	0	23.05	0	0.00	23.20	0	9,368	0.00%
2024/04/01	16.5	23.18	203	23.25	23.20	-186.5	9,412	-1.98%	大賣/鉅額交易
2024/03/29	212.2	23.24	2	23.13	23.15	210.2	9,418	2.23%	大買/鉅額交易
2024/03/28	0	0.00	0.2	22.90	22.90	-0.2	9,127	0.00%
2024/03/27	0.1	23.00	1	23.05	23.00	-1	9,025	-0.01%
2024/03/26	0	22.90	82.1	23.14	23.05	-82.1	9,034	-0.91%
2024/03/25	0.5	22.89	0	0.00	22.90	0.5	8,974	0.01%
2024/03/22	25	23.10	0	0.00	22.95	25	8,953	0.28%
2024/03/21	4	22.80	10.3	22.91	23.00	-6.3	8,805	-0.07%
2024/03/20	11	22.60	13	22.63	22.55	-2	8,693	-0.02%
2024/03/19	0	0.00	2.1	22.95	22.80	-2.1	8,611	-0.02%
2024/03/18	0.3	22.94	3.3	22.96	22.95	-3.1	8,441	-0.04%
2024/03/15	0.1	22.85	91.2	22.90	23.00	-91.1	8,256	-1.10%
2024/03/14	6.2	22.75	33.9	22.50	22.80	-27.7	7,861	-0.35%
2024/03/13	0.4	22.10	0	0.00	22.15	0.4	7,452	0.00%
2024/03/12	3.1	21.98	0	0.00	22.05	3.1	7,346	0.04%
2024/03/11	0	22.00	55.7	21.96	22.00	-55.7	7,352	-0.76%
2024/03/08	1.2	21.98	15	21.95	22.00	-13.8	7,333	-0.19%
2024/03/07	0	21.80	1.1	21.77	21.85	-1.1	7,168	-0.02%
2024/03/06	10.3	21.85	12	21.80	21.80	-1.7	7,130	-0.02%
2024/03/05	6	21.71	30	21.75	21.70	-24	7,926	-0.30%
2024/03/04	10.5	21.75	0	0.00	21.75	10.5	7,954	0.13%
2024/03/01	10.1	21.90	0.1	21.90	21.85	10	8,074	0.12%
2024/02/29	1.2	21.82	0	0.00	22.00	1.2	8,180	0.01%
2024/02/26	3.5	21.66	1.1	21.66	21.60	2.4	7,956	0.03%
2024/02/22	0.2	21.80	10	21.75	21.70	-9.8	8,148	-0.12%
2024/02/21	3	21.75	0	0.00	21.80	3	8,156	0.04%
2024/02/20	0.7	21.85	0	0.00	21.85	0.7	8,256	0.01%
2024/02/19	0.5	21.85	102	21.88	21.90	-101.5	8,389	-1.21%	大賣/鉅額交易
2024/02/16	5	21.70	0	0.00	21.75	5	8,616	0.06%
2024/02/15	6.6	21.79	3	21.70	21.75	3.6	8,605	0.04%
2024/02/05	11.8	21.77	3	21.70	21.75	8.8	8,515	0.10%
2024/02/02	0.2	21.85	1	21.85	21.90	-0.8	8,448	-0.01%
2024/02/01	2.1	21.85	0.1	21.80	21.85	2	8,461	0.02%
2024/01/31	0.1	21.65	10	21.60	21.60	-9.9	8,431	-0.12%
2024/01/29	2.2	21.56	1	21.70	21.75	1.2	8,452	0.01%
2024/01/26	0	0.00	1	21.65	21.65	-1	8,481	-0.01%
2024/01/25	0.3	21.45	0	0.00	21.40	0.3	8,491	0.00%
2024/01/24	3.5	21.40	0	0.00	21.40	3.5	8,466	0.04%
2024/01/23	1.6	21.27	23	21.30	21.35	-21.4	8,485	-0.25%
2024/01/22	1	21.31	0	0.00	21.25	1	8,592	0.01%
2024/01/19	20	21.00	0	0.00	21.20	20	8,570	0.23%
2024/01/18	1.3	21.17	0	0.00	21.10	1.3	8,609	0.01%
2024/01/17	2.2	21.24	0	0.00	21.05	2.2	8,642	0.03%
2024/01/16	3	21.50	0	0.00	21.45	3	8,394	0.04%
2024/01/15	0.5	22.00	0	0.00	21.85	0.5	8,238	0.01%
2024/01/12	0.2	22.08	0	0.00	22.00	0.2	8,368	0.00%
2024/01/11	0.1	22.10	5	22.20	22.10	-4.9	8,423	-0.06%
2024/01/10	5.9	21.95	0	0.00	21.95	5.9	8,392	0.07%
2024/01/09	0	22.00	15	22.13	21.95	-15	8,369	-0.18%
2024/01/08	1.2	22.14	15	22.10	22.20	-13.8	8,386	-0.16%
2024/01/05	2.1	22.00	13	22.05	22.05	-10.9	8,390	-0.13%
2024/01/04	0.1	22.00	0	0.00	22.00	0.1	8,524	0.00%
2024/01/03	0.1	22.10	0	0.00	22.00	0.1	8,763	0.00%
2024/01/02	0.4	22.25	0	0.00	22.35	0.4	8,734	0.00%
2023/12/29	4	22.30	0	0.00	22.35	4	8,785	0.05%
2023/12/28	0.4	22.26	1	22.35	22.40	-0.6	9,047	-0.01%
2023/12/27	0	0.00	5	22.25	22.25	-5	9,000	-0.06%
2023/12/26	0	22.10	50	22.10	22.20	-50	8,957	-0.56%
2023/12/25	0.6	21.94	0	0.00	21.95	0.6	8,979	0.01%
2023/12/22	0.6	21.85	0	0.00	21.90	0.6	9,044	0.01%
2023/12/21	0.2	21.90	0	0.00	21.85	0.2	9,195	0.00%
2023/12/20	1.1	22.04	0	0.00	21.90	1.1	9,149	0.01%
2023/12/18	0.3	22.25	1	22.30	22.35	-0.7	9,185	-0.01%
2023/12/14	0.2	22.19	0	0.00	22.40	0.2	9,009	0.00%
2023/12/13	0.1	22.10	0	0.00	22.20	0.1	8,829	0.00%
2023/12/12	0.1	22.10	0	22.20	22.20	0.1	8,996	0.00%
2023/12/11	5.9	22.10	0	0.00	22.20	5.9	9,087	0.07%
2023/12/08	0.9	22.00	0.2	22.05	22.10	0.6	9,091	0.01%
2023/12/07	0	22.00	0	0.00	22.00	0	9,126	0.00%
2023/12/06	0.3	22.00	1	22.15	22.15	-0.7	9,160	-0.01%
2023/12/04	0.1	21.93	0	0.00	21.90	0.1	9,084	0.00%
2023/12/01	0.2	21.97	0	0.00	21.95	0.2	9,145	0.00%
2023/11/30	0	0.00	1	22.20	22.25	-1	9,118	-0.01%
2023/11/29	0.1	22.00	0	0.00	22.05	0.1	8,298	0.00%
2023/11/28	0.1	22.00	2	22.00	22.10	-2	8,178	-0.02%
2023/11/27	0.3	21.85	0	0.00	21.85	0.3	8,488	0.00%
2023/11/24	0.2	21.79	1	21.70	21.90	-0.8	8,357	-0.01%
2023/11/23	0	0.00	15	21.75	21.80	-15	8,388	-0.18%
2023/11/22	3.1	21.75	2	21.70	21.80	1.1	8,363	0.01%
2023/11/21	5	21.85	10	21.85	21.85	-5	8,432	-0.06%
2023/11/20	0.8	21.55	0.2	21.45	21.60	0.6	8,468	0.01%
2023/11/17	0.3	21.50	12	21.61	21.60	-11.8	8,529	-0.14%
2023/11/16	0	21.35	0.1	21.35	21.50	0	8,413	0.00%
2023/11/15	0.1	21.25	7.1	21.27	21.45	-7	8,316	-0.08%
2023/11/14	0.1	20.95	0	0.00	21.00	0.1	8,166	0.00%
2023/11/13	1.1	20.86	1	20.95	20.95	0.1	8,343	0.00%
2023/11/10	1	20.90	0	0.00	20.90	1	8,559	0.01%
2023/11/09	0.1	20.85	2	20.85	20.75	-1.9	8,701	-0.02%
2023/11/08	1	20.86	0	0.00	20.85	1	8,821	0.01%
2023/11/07	0	20.90	0	0.00	20.90	0	8,850	0.00%
2023/11/06	0.4	20.96	6	21.05	20.95	-5.6	8,959	-0.06%
2023/11/03	1	20.80	1	20.80	20.85	0	8,904	0.00%
2023/11/02	1.2	20.64	0	0.00	20.60	1.2	8,963	0.01%
2023/11/01	0.1	20.40	0	0.00	20.40	0.1	8,986	0.00%
2023/10/30	25	20.39	0	0.00	20.30	25	9,213	0.27%
2023/10/26	1	20.35	0	0.00	20.25	1	9,321	0.01%
2023/10/25	3.7	20.40	0	0.00	20.40	3.7	9,265	0.04%
2023/10/23	1.9	20.53	0	0.00	20.50	1.9	9,231	0.02%
2023/10/20	1.1	20.65	0	0.00	20.50	1.1	9,209	0.01%
2023/10/19	1	20.70	0	0.00	20.75	1	9,104	0.01%
2023/10/18	2	20.83	0	0.00	20.80	2	9,079	0.02%
2023/10/17	1.2	20.91	0	0.00	20.95	1.2	9,086	0.01%
2023/10/16	0.1	21.00	20	21.00	21.00	-19.9	9,076	-0.22%
2023/10/13	1	20.95	0	0.00	20.95	1	9,080	0.01%
2023/10/12	0.2	21.06	5.4	21.10	21.20	-5.2	9,112	-0.06%
2023/10/11	2.5	20.99	0	0.00	21.00	2.5	9,086	0.03%
2023/10/06	0.3	20.60	0	0.00	20.55	0.3	8,898	0.00%
2023/10/05	0.1	20.45	0	0.00	20.30	0.1	8,934	0.00%
2023/10/04	5.1	20.30	0	0.00	20.20	5.1	8,920	0.06%
2023/10/03	1	20.50	0.2	20.55	20.45	0.8	8,707	0.01%
2023/10/02	1.3	20.61	0	0.00	20.55	1.3	8,817	0.01%
2023/09/28	1.1	20.60	0	0.00	20.50	1.1	9,148	0.01%
2023/09/26	0.1	20.55	0	0.00	20.55	0.1	9,154	0.00%
2023/09/25	0.7	20.80	0	0.00	20.75	0.7	9,020	0.01%
2023/09/22	0.1	20.70	0	0.00	20.70	0.1	9,164	0.00%
2023/09/21	1.1	20.65	0	0.00	20.60	1.1	9,204	0.01%
2023/09/20	1.3	20.95	0	0.00	20.90	1.3	9,068	0.01%
2023/09/19	0	0.00	0.6	20.95	20.85	-0.6	9,071	-0.01%
2023/09/18	1.2	20.96	0	0.00	20.95	1.2	9,082	0.01%
2023/09/15	0	0.00	0.8	21.10	21.00	-0.8	9,141	-0.01%
2023/09/14	0.1	21.00	0	0.00	21.20	0.1	9,011	0.00%
2023/09/13	0	20.90	0	0.00	20.90	0	8,930	0.00%
2023/09/12	3.1	20.81	0	0.00	20.90	3.1	9,069	0.03%
2023/09/11	1.7	20.84	0	0.00	20.75	1.7	9,029	0.02%
2023/09/08	2.1	20.55	0	0.00	20.55	2.1	8,994	0.02%
2023/09/07	6	20.50	0	0.00	20.50	6	9,070	0.07%
2023/09/06	0.4	20.60	0.1	20.70	20.50	0.3	9,038	0.00%
2023/09/05	0.3	20.76	0	0.00	20.65	0.3	9,004	0.00%
2023/09/04	0.2	20.75	0	0.00	20.70	0.2	9,002	0.00%
2023/09/01	0.3	20.70	0	0.00	20.60	0.3	9,050	0.00%
2023/08/31	4.2	20.74	0	0.00	20.50	4.2	9,070	0.05%
2023/08/29	0.1	20.85	0.3	20.80	20.70	-0.2	8,741	0.00%
2023/08/28	2	20.80	11.6	20.65	20.80	-9.6	8,757	-0.11%
2023/08/25	4.2	20.60	0	0.00	20.60	4.2	9,983	0.04%
2023/08/24	15.2	20.71	0	20.75	20.70	15.2	10,088	0.15%
2023/08/22	1	20.95	0	0.00	20.90	1	10,047	0.01%
2023/08/21	0	21.00	6	20.85	20.90	-6	10,108	-0.06%
2023/08/18	4	20.89	1	20.86	20.80	3	10,119	0.03%
2023/08/17	412.2	20.80	0	0.00	20.85	412.2	10,146	4.06%	大買/鉅額交易
2023/08/16	1.3	21.64	0	0.00	21.60	1.3	10,018	0.01%
2023/08/15	200.1	22.00	0	0.00	21.90	200.1	9,945	2.01%	大買/鉅額交易
2023/08/14	0	22.25	0	0.00	22.15	0	9,949	0.00%
2023/08/11	0	22.35	0	0.00	22.30	0	10,042	0.00%
2023/08/10	0.3	22.35	0	0.00	22.30	0.3	10,069	0.00%
2023/08/09	0.1	22.30	0	0.00	22.30	0.1	10,027	0.00%
2023/08/08	1.1	22.20	0	0.00	22.10	1.1	10,034	0.01%
2023/08/07	2	22.23	0	0.00	22.25	2	9,991	0.02%
2023/08/02	0	22.20	0	0.00	22.15	0	10,028	0.00%
2023/08/01	0	22.45	3.1	22.54	22.55	-3.1	9,979	-0.03%
2023/07/31	10.2	22.25	0	22.30	22.25	10.1	9,921	0.10%
2023/07/28	0	0.00	30	22.30	22.20	-30	9,898	-0.30%
2023/07/27	0.2	22.27	1	22.30	22.30	-0.9	9,934	-0.01%
2023/07/26	0	0.00	0.1	22.20	22.20	-0.1	10,146	0.00%
2023/07/25	2	22.05	0.3	22.05	22.10	1.7	11,061	0.02%
2023/07/24	1.1	22.05	0	0.00	21.90	1.1	11,060	0.01%
2023/07/21	0.3	22.25	0	0.00	22.10	0.3	11,092	0.00%
2023/07/20	0.9	22.25	0	22.20	22.25	0.8	11,086	0.01%
2023/07/19	0.1	22.20	0	0.00	22.10	0.1	11,039	0.00%
2023/07/18	0	0.00	1.4	22.21	22.15	-1.4	11,021	-0.01%
2023/07/17	0.2	22.10	0	0.00	22.20	0.2	11,000	0.00%
2023/07/13	14	21.89	0	0.00	21.85	14	10,937	0.13%
2023/07/12	15.1	21.85	0	0.00	21.85	15.1	10,975	0.14%
2023/07/11	1.2	21.80	6	21.83	21.80	-4.8	10,956	-0.04%
2023/07/10	7.8	21.41	2	21.50	21.40	5.8	10,960	0.05%
2023/07/07	2.2	21.46	0	0.00	21.40	2.2	10,921	0.02%
2023/07/06	8.7	21.61	0	0.00	21.60	8.7	10,801	0.08%
2023/07/05	1.3	22.03	0	0.00	22.00	1.3	10,449	0.01%
2023/07/04	0.1	22.17	0	0.00	22.05	0.1	10,363	0.00%
2023/07/03	1.4	22.17	0	0.00	22.10	1.4	10,402	0.01%
2023/06/30	5.8	22.11	1	22.15	22.20	4.8	10,462	0.05%
2023/06/29	0	0.00	10	22.20	22.15	-10	10,317	-0.10%
2023/06/28	0	0.00	5	22.20	22.15	-5	10,277	-0.05%
2023/06/27	0.7	22.23	0.1	22.25	22.20	0.7	10,251	0.01%
2023/06/26	0.1	22.30	1.4	22.31	22.25	-1.3	10,263	-0.01%
2023/06/21	0.2	22.35	0	0.00	22.35	0.2	10,281	0.00%
2023/06/20	0.7	22.30	0	0.00	22.25	0.7	10,383	0.01%
2023/06/19	0.2	22.30	0	0.00	22.35	0.2	10,418	0.00%
2023/06/16	0.1	22.40	0	0.00	22.20	0.1	10,438	0.00%
2023/06/15	0.1	22.50	5	22.35	22.40	-4.9	10,337	-0.05%
2023/06/14	0.3	22.45	0	0.00	22.45	0.3	10,473	0.00%
2023/06/13	0.1	22.40	0.1	22.35	22.45	0	10,744	0.00%
2023/06/12	3.6	22.27	0	0.00	22.30	3.6	10,905	0.03%
2023/06/09	5.2	22.25	0	0.00	22.25	5.2	11,120	0.05%
2023/06/08	0.2	22.35	0	0.00	22.35	0.2	11,180	0.00%
2023/06/07	0.1	22.35	20	22.40	22.40	-19.9	11,297	-0.18%
2023/06/06	6.8	22.40	0	0.00	22.35	6.8	11,312	0.06%
2023/06/05	1.6	22.43	0.1	22.40	22.40	1.5	11,368	0.01%
2023/06/02	0.2	22.26	0	0.00	22.30	0.2	11,361	0.00%
2023/06/01	1	22.25	0	0.00	22.20	1	11,280	0.01%
2023/05/31	0.2	22.25	3	22.25	22.25	-2.8	11,234	-0.03%
2023/05/30	0	22.25	0	0.00	22.25	0	10,021	0.00%
2023/05/29	29.5	22.23	0	0.00	22.20	29.5	10,002	0.30%
2023/05/26	1.6	22.20	0	0.00	22.25	1.6	9,945	0.02%
2023/05/25	0.2	22.35	0	0.00	22.30	0.2	9,922	0.00%
2023/05/24	8.2	22.57	0	0.00	22.55	8.2	9,900	0.08%
2023/05/23	0.1	22.60	0	0.00	22.65	0.1	9,887	0.00%
2023/05/22	0.8	22.65	0	0.00	22.65	0.8	9,796	0.01%
2023/05/19	0.1	22.65	617.1	22.60	22.75	-617.1	9,738	-6.34%	大賣/鉅額交易
2023/05/18	0.1	22.45	432	22.52	22.55	-431.9	9,576	-4.51%	大賣/鉅額交易
2023/05/17	0	22.25	15	22.28	22.35	-15	9,499	-0.16%
2023/05/16	0.1	22.05	0	0.00	22.10	0.1	9,301	0.00%
2023/05/15	2.8	21.87	0	0.00	21.95	2.8	9,289	0.03%
2023/05/12	1.1	22.00	0	0.00	21.90	1.1	9,310	0.01%
2023/05/11	0.3	22.15	0	0.00	22.10	0.3	9,303	0.00%
2023/05/10	0.7	22.20	0.4	22.15	22.20	0.2	9,272	0.00%
2023/05/09	0.4	22.03	0.6	22.05	22.05	-0.2	9,211	0.00%
2023/05/08	1.8	21.97	0	0.00	22.00	1.8	9,272	0.02%
2023/05/05	0.2	22.00	0	0.00	22.00	0.2	9,200	0.00%
2023/05/04	1	22.00	0	0.00	21.95	1	9,216	0.01%
2023/05/03	0	21.90	0	21.95	21.85	0	9,195	0.00%
2023/05/02	3.2	21.80	1	21.85	21.90	2.2	9,429	0.02%
2023/04/28	62.9	21.90	0	0.00	21.90	62.9	9,633	0.65%
2023/04/27	0	22.85	0.7	22.90	22.80	-0.7	8,832	-0.01%
2023/04/26	0.1	22.90	5	22.85	22.95	-4.9	8,896	-0.05%
2023/04/25	0.5	22.85	0.1	22.85	22.80	0.4	8,962	0.00%
2023/04/24	0.6	22.85	2	22.85	22.85	-1.4	9,083	-0.02%
2023/04/20	1	22.75	0	0.00	22.75	1	9,398	0.01%
2023/04/19	1	22.80	0	0.00	22.80	1	9,707	0.01%
2023/04/18	0.1	22.70	0	0.00	22.70	0.1	9,668	0.00%
2023/04/17	2.4	22.67	0	0.00	22.70	2.4	9,663	0.03%
2023/04/14	0.4	22.80	0	0.00	22.80	0.4	9,598	0.00%
2023/04/13	0	22.70	2	22.65	22.70	-2	9,682	-0.02%
2023/04/12	6	22.68	0	0.00	22.55	6	9,657	0.06%
2023/04/11	1.3	22.57	0	0.00	22.65	1.3	9,705	0.01%
2023/04/10	1.6	22.49	0	0.00	22.50	1.6	9,680	0.02%
2023/04/07	5.2	22.45	0	0.00	22.45	5.2	9,662	0.05%
2023/04/06	0.8	22.55	4	22.48	22.50	-3.2	9,663	-0.03%
2023/03/31	0.2	22.36	0	0.00	22.35	0.2	9,602	0.00%
2023/03/30	0	22.30	1	22.20	22.20	-1	9,499	-0.01%
2023/03/29	0.4	22.30	1	22.25	22.30	-0.6	9,525	-0.01%
2023/03/28	0.4	22.19	2	22.25	22.15	-1.6	9,641	-0.02%
2023/03/27	0.9	22.15	1	22.15	22.10	-0.1	9,761	0.00%
2023/03/24	1.4	22.10	0	0.00	22.10	1.4	9,921	0.01%
2023/03/23	3.1	21.98	0	0.00	22.05	3.1	9,859	0.03%
2023/03/22	3	22.00	0	0.00	22.05	3	9,783	0.03%
2023/03/21	5	21.60	0	0.00	21.75	5	9,835	0.05%
2023/03/20	3.9	21.45	1	21.35	21.45	2.9	9,787	0.03%
2023/03/17	1	21.61	0	0.00	21.65	1	9,778	0.01%
2023/03/16	405.5	21.70	34	21.65	21.55	371.5	9,654	3.85%	大買/鉅額交易
2023/03/15	611.3	22.00	0	0.00	21.95	611.3	9,537	6.41%	大買/鉅額交易
2023/03/14	22.8	22.17	0	0.00	22.15	22.8	9,431	0.24%
2023/03/13	3	22.44	0	0.00	22.50	3	9,221	0.03%
2023/03/10	2.4	22.61	0	0.00	22.60	2.4	9,132	0.03%
2023/03/09	2.2	22.81	0	0.00	22.80	2.2	9,110	0.02%
2023/03/08	5.2	22.84	0	0.00	22.90	5.2	9,380	0.06%
2023/03/07	0.1	22.99	0	0.00	23.05	0.1	9,353	0.00%
2023/03/06	5.7	22.91	1	22.95	22.90	4.7	9,487	0.05%
2023/03/03	4.5	22.78	0	0.00	22.75	4.5	9,570	0.05%
2023/03/02	0.2	22.90	0	0.00	22.75	0.2	9,626	0.00%
2023/03/01	0	22.85	0	0.00	22.85	0	9,629	0.00%
2023/02/24	1	22.99	0	0.00	22.85	1	9,437	0.01%
2023/02/23	0	0.00	3	23.05	22.95	-3	9,392	-0.03%
2023/02/22	3	22.93	0	0.00	22.95	3	9,382	0.03%
2023/02/21	1	22.80	0	0.00	22.85	1	9,365	0.01%
2023/02/20	7.3	23.00	1.3	22.87	23.00	6	9,470	0.06%
2023/02/17	12	22.79	1	22.90	22.90	11	9,558	0.12%
2023/02/16	0.1	22.90	0	0.00	22.80	0.1	9,756	0.00%
2023/02/15	0.5	22.88	0	0.00	22.75	0.5	9,975	0.00%
2023/02/14	0.7	22.98	1	23.00	23.00	-0.3	9,927	0.00%
2023/02/13	0.3	22.80	0	0.00	22.75	0.3	9,939	0.00%
2023/02/10	3.3	22.55	0	0.00	22.70	3.3	9,897	0.03%
2023/02/09	0.3	22.64	0	0.00	22.55	0.3	9,857	0.00%
2023/02/08	2.1	22.60	0	0.00	22.60	2.1	9,868	0.02%
2023/02/07	3	22.63	0	0.00	22.60	3	9,878	0.03%
2023/02/06	2.6	22.67	0	0.00	22.60	2.6	9,844	0.03%
2023/02/03	2.2	22.85	0	0.00	22.75	2.2	9,790	0.02%
2023/02/02	1.3	22.78	0	0.00	22.80	1.3	9,861	0.01%
2023/02/01	10	22.80	0	0.00	22.90	10	9,863	0.10%
2023/01/31	0.1	22.98	0	0.00	22.75	0.1	9,935	0.00%
2023/01/30	5.7	23.00	1	23.40	23.40	4.7	9,757	0.05%
2023/01/16	0.9	23.15	0	0.00	23.20	0.9	9,417	0.01%
2023/01/13	0	22.85	5	23.00	22.80	-5	9,417	-0.05%
2023/01/12	0.5	22.93	0	0.00	22.85	0.5	9,548	0.01%
2023/01/11	0	23.35	0	0.00	23.20	0	9,506	0.00%
2023/01/10	0	0.00	6	23.43	23.50	-6	9,402	-0.06%
2023/01/09	3	23.22	33.3	23.34	23.40	-30.2	9,458	-0.32%
2023/01/06	0.3	22.75	0	0.00	22.80	0.3	9,312	0.00%
2023/01/05	3.2	22.70	2	22.70	22.65	1.2	9,545	0.01%
2023/01/04	0	22.65	0	0.00	22.65	0	9,605	0.00%
2023/01/03	0.2	22.65	0	0.00	22.70	0.2	9,796	0.00%
2022/12/30	0	22.45	0	0.00	22.45	0	9,725	0.00%
2022/12/29	0.4	22.35	2	22.30	22.30	-1.6	9,801	-0.02%
2022/12/28	1.1	22.50	0	0.00	22.45	1.1	9,787	0.01%
2022/12/27	0	22.65	0	0.00	22.70	0	9,878	0.00%
2022/12/26	1.1	22.60	0	0.00	22.60	1.1	10,009	0.01%
2022/12/23	0.1	22.60	0	0.00	22.50	0.1	10,149	0.00%
2022/12/22	0.1	22.74	0	0.00	22.75	0.1	10,289	0.00%
2022/12/20	0.2	22.80	0	0.00	22.80	0.2	10,693	0.00%
2022/12/19	3.3	22.53	0	0.00	22.85	3.3	10,666	0.03%
2022/12/16	1.4	22.54	0	0.00	22.65	1.4	10,580	0.01%
2022/12/15	0.4	22.70	0	0.00	22.70	0.4	10,575	0.00%
2022/12/14	0.8	22.65	5	22.70	22.70	-4.2	10,663	-0.04%
2022/12/13	0	22.55	0	0.00	22.35	0	10,604	0.00%
2022/12/09	0	0.00	0	22.65	22.65	0	10,887	0.00%
2022/12/08	1	22.50	0	0.00	22.55	1	10,891	0.01%
2022/12/07	1	22.65	1	22.65	22.60	0	10,969	0.00%
2022/12/06	8.6	22.11	0	0.00	22.05	8.6	10,870	0.08%
2022/12/05	6.5	22.38	1	22.30	22.25	5.5	10,831	0.05%
2022/12/02	0	22.50	0	0.00	22.40	0	10,830	0.00%
2022/12/01	0	22.80	40.1	22.87	22.80	-40.1	10,914	-0.37%
2022/11/30	1	22.40	1	22.50	22.70	0	10,886	0.00%
2022/11/29	2.4	22.35	2	22.30	22.35	0.4	10,564	0.00%
2022/11/28	0.1	22.15	0	0.00	22.05	0.1	10,557	0.00%
2022/11/25	11	22.25	0	0.00	22.25	11	10,528	0.10%
2022/11/24	0.2	22.25	23	22.32	22.35	-22.8	10,496	-0.22%
2022/11/22	0.4	21.93	0	0.00	21.95	0.4	10,544	0.00%
2022/11/21	60.5	21.44	0.5	21.75	21.80	59.9	10,534	0.57%
2022/11/18	0	21.85	2.5	21.88	21.70	-2.5	10,464	-0.02%
2022/11/17	0.1	21.90	0	0.00	21.95	0.1	10,427	0.00%
2022/11/16	1	22.10	0.8	22.15	22.05	0.2	10,485	0.00%
2022/11/15	0.5	22.35	3	22.33	22.35	-2.5	10,420	-0.02%
2022/11/14	0.4	22.24	6.4	22.31	22.25	-6	10,356	-0.06%
2022/11/11	0	22.15	6.3	22.15	22.25	-6.3	10,158	-0.06%
2022/11/10	0.2	21.71	0	0.00	21.60	0.2	10,015	0.00%
2022/11/09	0	21.80	69	21.75	21.85	-69	10,054	-0.69%
2022/11/08	0.1	21.58	11	21.55	21.60	-10.9	10,101	-0.11%
2022/11/07	2.1	21.55	0	0.00	21.40	2.1	10,256	0.02%
2022/11/04	15.1	20.69	0	0.00	21.30	15.1	10,652	0.14%
2022/11/03	57.1	20.87	0	0.00	20.85	57.1	11,339	0.50%
2022/11/01	1.5	21.20	0.2	21.15	21.40	1.3	11,798	0.01%
2022/10/31	1	21.00	0	0.00	21.05	1	11,907	0.01%
2022/10/28	2.1	20.96	0	0.00	21.05	2.1	11,889	0.02%
2022/10/27	0	0.00	66	21.39	21.15	-66	11,929	-0.55%
2022/10/26	0	21.25	1	21.35	21.20	-1	11,905	-0.01%
2022/10/25	4.9	20.98	0	0.00	21.10	4.9	11,906	0.04%
2022/10/24	5.1	20.87	0	0.00	20.80	5.1	11,924	0.04%
2022/10/21	0.5	20.80	0	0.00	20.80	0.5	11,941	0.00%
2022/10/20	7.1	20.00	0.2	20.25	20.40	6.9	11,971	0.06%
2022/10/19	16	20.28	0	0.00	20.30	16	11,752	0.14%
2022/10/18	11	20.41	1	20.75	20.55	10	11,730	0.09%
2022/10/17	21.5	20.41	0	0.00	20.45	21.5	11,714	0.18%
2022/10/14	7.6	20.84	0.4	21.05	20.80	7.2	11,648	0.06%
2022/10/13	17.7	20.93	0	0.00	20.80	17.7	11,588	0.15%
2022/10/12	0	0.00	1	21.50	21.60	-1	11,377	-0.01%
2022/10/11	4.3	21.58	0	0.00	21.50	4.3	11,351	0.04%
2022/10/07	0.3	22.10	0	0.00	22.00	0.3	11,329	0.00%
2022/10/06	0.5	22.30	4	22.15	22.30	-3.6	11,316	-0.03%
2022/10/05	1.6	22.25	0	0.00	22.10	1.6	11,381	0.01%
2022/10/04	1.1	22.02	4	22.15	22.25	-2.9	11,423	-0.03%
2022/10/03	0.3	22.15	0	0.00	22.05	0.3	11,352	0.00%
2022/09/30	2.4	22.29	0	0.00	22.25	2.4	11,278	0.02%
2022/09/29	0.4	22.55	3.3	22.40	22.50	-2.8	11,213	-0.03%
2022/09/28	1	22.50	6.5	22.41	22.45	-5.5	11,165	-0.05%
2022/09/27	0.1	22.60	9.7	22.45	22.50	-9.5	10,951	-0.09%
2022/09/26	5	22.55	1	22.55	22.55	4	10,916	0.04%
2022/09/23	7	22.79	0	0.00	22.80	7	10,906	0.06%
2022/09/22	5	22.72	2	22.85	22.80	3	10,989	0.03%
2022/09/21	1.1	23.10	2.2	23.11	23.05	-1.2	10,889	-0.01%
2022/09/20	0.4	23.20	0	0.00	23.15	0.4	10,823	0.00%
2022/09/19	0.2	23.33	0	0.00	23.10	0.2	10,861	0.00%
2022/09/16	1.4	23.29	11.4	23.18	23.40	-9.9	10,897	-0.09%
2022/09/15	1.4	23.13	0	0.00	23.10	1.4	10,618	0.01%
2022/09/14	5.7	22.93	0	0.00	22.90	5.7	10,586	0.05%
2022/09/13	1	23.20	0	0.00	23.20	1	10,705	0.01%
2022/09/12	0.4	23.30	0	0.00	23.25	0.4	10,856	0.00%
2022/09/08	1.5	22.95	0	0.00	23.00	1.5	10,992	0.01%
2022/09/07	1	22.85	0	0.00	22.80	1	11,111	0.01%
2022/09/06	0.3	23.25	5	23.20	23.20	-4.7	11,126	-0.04%
2022/09/05	1.5	23.05	0	0.00	22.95	1.5	11,106	0.01%
2022/09/02	3	22.80	0.7	22.90	22.75	2.3	11,255	0.02%
2022/09/01	2.1	22.80	0	0.00	22.85	2.1	11,220	0.02%
2022/08/31	0	23.25	0	0.00	23.25	0	11,099	0.00%
2022/08/30	2.4	22.93	0	0.00	23.00	2.4	11,025	0.02%
2022/08/29	0	0.00	4	22.90	22.95	-4	10,973	-0.04%
2022/08/26	0.1	23.20	0	0.00	23.20	0.1	10,937	0.00%
2022/08/25	2.2	23.09	0	0.00	23.15	2.2	10,978	0.02%
2022/08/24	4	22.89	0	0.00	22.85	4	11,046	0.04%
2022/08/23	13.1	22.93	0.2	23.00	22.90	12.8	11,387	0.11%
2022/08/22	3.5	23.13	0	0.00	23.20	3.5	11,472	0.03%
2022/08/19	1.1	23.31	0	0.00	23.35	1.1	11,564	0.01%
2022/08/18	7	23.42	0	0.00	23.45	7	11,625	0.06%
2022/08/17	3.1	23.50	0	0.00	23.60	3.1	11,800	0.03%
2022/08/16	1.3	23.52	0	0.00	23.55	1.3	11,829	0.01%
2022/08/15	0.2	23.70	0	0.00	23.60	0.2	11,918	0.00%
2022/08/12	0.3	23.60	1.1	23.55	23.60	-0.8	12,000	-0.01%
2022/08/11	13.3	23.22	0.1	23.35	23.40	13.3	12,096	0.11%
2022/08/10	16.2	24.30	69.3	24.33	24.35	-53.1	11,935	-0.45%
2022/08/09	0	23.90	3	23.70	23.90	-3	11,262	-0.03%
2022/08/08	3.3	23.41	0	0.00	23.50	3.3	11,028	0.03%
2022/08/05	2.5	23.33	3	23.20	23.30	-0.5	11,019	0.00%
2022/08/04	0	23.00	0	0.00	22.95	0	11,111	0.00%
2022/08/03	0.1	23.15	0	0.00	23.00	0.1	11,125	0.00%
2022/08/02	1.2	22.98	0.3	23.15	23.10	0.9	11,197	0.01%
2022/08/01	0	23.30	300	23.25	23.25	-300	11,344	-2.64%	大賣/鉅額交易
2022/07/29	102.5	23.05	1	23.15	23.10	101.5	11,403	0.89%	大買/鉅額交易
2022/07/28	200	23.05	0	0.00	23.05	200	11,334	1.76%	大買/鉅額交易
2022/07/27	0.3	22.80	0	0.00	22.80	0.3	11,227	0.00%
2022/07/26	0.7	22.40	0	0.00	22.35	0.7	11,148	0.01%
2022/07/25	2.7	22.37	0.2	22.20	22.35	2.5	11,188	0.02%
2022/07/22	0.9	22.20	0	0.00	22.15	0.9	11,362	0.01%
2022/07/21	0.1	22.20	0	0.00	22.10	0.1	11,500	0.00%
2022/07/20	0.6	21.85	1	22.05	21.70	-0.4	11,645	0.00%
2022/07/19	2	21.83	0	0.00	21.75	2	11,751	0.02%
2022/07/18	0.1	21.90	0	0.00	21.75	0.1	11,891	0.00%
2022/07/15	3.3	21.46	0	0.00	21.45	3.3	12,051	0.03%
2022/07/14	0	0.00	0.5	22.05	21.95	-0.5	11,957	0.00%
2022/07/12	7	21.39	0	0.00	21.40	7	12,138	0.06%
2022/07/11	1.1	21.91	0	0.00	21.85	1.1	12,138	0.01%
2022/07/08	0.1	22.20	1	22.05	22.15	-0.9	12,347	-0.01%
2022/07/07	0.2	22.20	1.9	22.15	22.10	-1.7	12,433	-0.01%
2022/07/06	2	22.20	2	22.70	22.10	0	12,479	0.00%
2022/07/05	1.3	22.80	0	0.00	22.65	1.3	12,597	0.01%
2022/07/04	2.2	22.45	0	0.00	22.40	2.2	12,655	0.02%
2022/07/01	6	22.39	3	22.45	22.40	3	12,965	0.02%
2022/06/30	0.1	22.60	7	22.81	22.60	-6.9	13,150	-0.05%
2022/06/29	0.4	23.00	0	0.00	23.00	0.4	13,125	0.00%
2022/06/28	1.6	23.11	100	23.05	23.20	-98.4	13,306	-0.74%
2022/06/27	0.2	23.20	0	0.00	23.15	0.2	13,520	0.00%
2022/06/24	0.2	23.15	0	0.00	23.15	0.2	13,498	0.00%
2022/06/23	0	0.00	24	22.83	22.95	-24	13,480	-0.18%
2022/06/22	0	22.90	0	0.00	22.85	0	13,471	0.00%
2022/06/21	0.5	23.05	15.6	22.97	23.05	-15	13,560	-0.11%
2022/06/20	0	22.65	1	22.50	22.25	-1	13,523	-0.01%
2022/06/17	50.1	22.60	0	0.00	22.65	50.1	13,356	0.38%
2022/06/16	0.6	22.95	3	23.35	22.90	-2.4	13,196	-0.02%
2022/06/15	4.2	22.91	0	0.00	23.05	4.2	13,302	0.03%
2022/06/14	0.3	23.05	0.5	23.05	23.05	-0.2	13,482	0.00%
2022/06/13	16	22.70	0	0.00	22.75	16	13,591	0.12%
2022/06/10	2	23.20	1	23.25	23.20	1	13,495	0.01%
2022/06/08	2.1	23.36	0	0.00	23.45	2.1	13,584	0.02%
2022/06/07	1.3	23.31	0	0.00	23.25	1.3	13,725	0.01%
2022/06/06	1.4	23.55	0.1	23.55	23.50	1.3	13,886	0.01%
2022/06/02	1.5	23.35	0.2	23.45	23.45	1.3	14,224	0.01%
2022/06/01	0.1	23.68	0	0.00	23.45	0.1	14,595	0.00%
2022/05/30	0.2	23.85	410.1	23.72	23.95	-409.9	14,318	-2.86%	大賣/鉅額交易
2022/05/27	402	23.55	1	23.45	23.60	401	14,332	2.80%	大買/鉅額交易
2022/05/26	3.7	23.27	0	0.00	23.15	3.7	14,417	0.03%
2022/05/25	0.7	23.20	0	0.00	23.20	0.7	14,590	0.00%
2022/05/24	0.2	22.90	0	0.00	22.90	0.2	14,713	0.00%
2022/05/20	0.2	22.75	300	22.59	22.70	-299.8	14,686	-2.04%	大賣/鉅額交易
2022/05/19	350	22.27	351	22.40	22.40	-1	14,552	-0.01%	大買/大賣/
2022/05/18	300.4	22.65	1	22.55	22.90	299.4	14,313	2.09%	大買/鉅額交易
2022/05/17	0.3	22.05	1	22.00	22.00	-0.7	14,125	0.00%
2022/05/16	1.8	21.88	10	21.75	21.90	-8.2	14,122	-0.06%
2022/05/13	3.1	21.90	0	0.00	21.90	3.1	14,073	0.02%
2022/05/12	46.2	21.88	13	21.87	21.80	33.2	14,082	0.24%
2022/05/11	0.1	22.45	0.5	22.35	22.35	-0.4	13,909	0.00%
2022/05/10	0.3	22.40	10	22.10	22.35	-9.7	13,929	-0.07%
2022/05/09	24.5	22.35	0	0.00	22.20	24.5	14,031	0.17%
2022/05/06	6.8	22.72	0	0.00	22.85	6.8	14,106	0.05%
2022/05/05	44.5	23.30	0	0.00	23.15	44.5	14,232	0.31%
2022/05/04	0.2	23.46	0	0.00	23.40	0.2	14,222	0.00%
2022/05/03	20.4	23.45	0	0.00	23.45	20.4	14,444	0.14%
2022/04/29	1	23.65	3	23.65	23.75	-2	14,605	-0.01%
2022/04/28	1.5	23.38	0	0.00	23.50	1.5	14,821	0.01%
2022/04/27	2.2	23.54	1	23.55	23.45	1.2	14,698	0.01%
2022/04/26	8.5	23.85	3	23.65	23.85	5.5	14,591	0.04%
2022/04/25	11.1	23.06	0	0.00	23.15	11.1	14,463	0.08%
2022/04/22	10.6	23.21	0	0.00	23.65	10.6	14,406	0.07%
2022/04/21	3	23.38	0	0.00	23.40	3	14,478	0.02%
2022/04/20	2.2	23.90	1	23.55	23.90	1.2	14,506	0.01%
2022/04/19	5.5	23.70	0	0.00	23.60	5.5	14,591	0.04%
2022/04/18	8	23.53	12	23.61	23.55	-4	14,840	-0.03%
2022/04/15	7.3	24.27	4	24.13	24.25	3.3	14,736	0.02%
2022/04/14	17.1	24.52	12	24.46	24.40	5.1	14,804	0.03%
2022/04/13	0.1	24.80	0	0.00	25.10	0.1	14,646	0.00%
2022/04/12	8.2	24.82	0	0.00	24.90	8.2	14,592	0.06%
2022/04/11	7.1	25.09	0.4	25.65	25.05	6.7	14,518	0.05%
2022/04/08	0	25.10	5.3	24.82	25.10	-5.3	14,398	-0.04%
2022/04/07	21.2	24.95	1,100	25.08	24.60	-1,078.8	14,322	-7.53%	大賣/鉅額交易
2022/04/06	301.4	24.74	3.3	24.74	25.20	298.1	13,996	2.13%	大買/鉅額交易
2022/04/01	41	24.18	0	0.00	24.40	41	13,831	0.30%
2022/03/31	809.2	24.45	2.1	24.15	24.35	807.1	13,738	5.87%	大買/鉅額交易
2022/03/30	0	23.85	3	23.70	23.90	-3	13,523	-0.02%
2022/03/29	0	23.55	0	0.00	23.45	0	13,300	0.00%
2022/03/28	1.5	23.43	3	23.40	23.60	-1.5	13,273	-0.01%
2022/03/25	0.3	23.64	2	23.53	23.65	-1.7	13,233	-0.01%
2022/03/24	10	23.80	4	23.70	23.80	6	13,237	0.05%
2022/03/23	0	0.00	10	23.60	23.80	-10	13,200	-0.08%
2022/03/22	0	23.30	0	0.00	23.35	0	13,010	0.00%
2022/03/21	5.2	23.25	0	0.00	23.25	5.2	13,015	0.04%
2022/03/18	0.2	23.20	1	23.15	23.30	-0.8	12,995	-0.01%
2022/03/17	0.2	23.06	1.1	23.29	23.15	-0.8	12,807	-0.01%
2022/03/16	2.4	22.84	6	22.70	22.90	-3.6	12,580	-0.03%
2022/03/15	6.4	22.39	0	0.00	22.50	6.4	12,488	0.05%
2022/03/14	4	22.40	0	0.00	22.50	4	12,499	0.03%
2022/03/11	0	22.45	0	0.00	22.40	0	12,537	0.00%
2022/03/10	0.1	22.45	0	0.00	22.45	0.1	12,579	0.00%
2022/03/09	0	22.00	0	0.00	21.90	0	12,490	0.00%
2022/03/08	4.2	21.83	0	0.00	21.95	4.2	12,340	0.03%
2022/03/07	3.9	22.12	0	0.00	22.10	3.9	12,050	0.03%
2022/03/04	0	22.70	0	0.00	22.70	0	12,081	0.00%
2022/03/03	0.1	22.75	0	0.00	22.75	0.1	12,055	0.00%
2022/03/02	0	22.80	0	0.00	22.85	0	12,185	0.00%
2022/03/01	7.4	22.49	0	0.00	22.55	7.4	12,038	0.06%
2022/02/25	4.7	22.18	0.4	22.15	22.10	4.3	11,805	0.04%
2022/02/24	5.3	22.33	0	0.00	22.25	5.3	11,547	0.05%
2022/02/22	5	22.61	1	22.55	22.65	4	11,348	0.04%
2022/02/21	3.2	22.73	0	0.00	22.85	3.2	11,268	0.03%
2022/02/18	2	22.80	0	0.00	22.85	2	11,336	0.02%
2022/02/17	0.1	23.00	0	0.00	23.00	0.1	11,369	0.00%
2022/02/16	1.3	22.94	0	0.00	22.90	1.3	11,393	0.01%
2022/02/15	0.2	22.90	0	0.00	22.80	0.2	11,413	0.00%
2022/02/14	7	22.82	871.2	22.88	22.85	-864.1	11,401	-7.58%	大賣/鉅額交易
2022/02/11	1	23.15	0.1	23.15	23.20	0.9	11,318	0.01%
2022/02/10	252.2	23.00	1	23.10	23.20	251.2	11,283	2.23%	大買/鉅額交易
2022/02/09	620	23.10	13	23.01	23.10	607	11,214	5.41%	大買/鉅額交易
2022/02/08	1.1	22.33	1	22.90	22.85	0.1	10,936	0.00%
2022/02/07	15.2	22.20	5	22.10	22.25	10.2	10,705	0.09%
2022/01/26	4	21.79	1.3	21.72	21.85	2.7	10,425	0.03%
2022/01/25	3.9	21.60	0	0.00	21.70	3.9	10,423	0.04%
2022/01/24	1.1	21.94	15.5	21.61	21.85	-14.4	10,230	-0.14%
2022/01/21	3.1	22.00	15	21.92	21.95	-11.9	10,129	-0.12%
2022/01/20	0.3	22.30	0	0.00	22.30	0.3	9,839	0.00%
2022/01/19	5	22.41	0	22.45	22.40	5	9,743	0.05%
2022/01/18	0	22.50	201	22.45	22.55	-201	9,734	-2.06%	大賣/鉅額交易
2022/01/17	100.5	22.43	0	0.00	22.45	100.5	9,626	1.04%
2022/01/14	100.1	22.65	2	22.58	22.50	98.1	9,461	1.04%
2022/01/13	10	22.50	8	22.40	22.60	2	9,286	0.02%
2022/01/12	1	22.15	14.4	22.29	22.35	-13.4	9,075	-0.15%
2022/01/11	5	22.15	0	0.00	22.20	5	8,965	0.06%
2022/01/10	3.1	21.67	0	0.00	22.00	3.1	8,682	0.04%
2022/01/07	0.5	21.55	0	0.00	21.60	0.5	8,566	0.01%
2022/01/06	0	21.30	0.2	21.30	21.30	-0.2	8,414	0.00%
2022/01/05	11.4	21.20	0	0.00	21.20	11.4	8,343	0.14%
2022/01/04	0.1	21.10	0.3	21.10	21.10	-0.2	8,421	0.00%
2022/01/03	1.8	21.14	0	0.00	21.05	1.8	8,416	0.02%
2021/12/29	0	21.25	1.4	21.19	21.25	-1.4	8,526	-0.02%
2021/12/28	12.2	21.00	12	21.10	21.15	0.2	8,505	0.00%
2021/12/27	5.8	20.91	0.3	20.95	20.95	5.6	8,505	0.07%
2021/12/23	30	20.85	0	0.00	20.95	30	8,790	0.34%
2021/12/22	4	20.84	1	20.80	20.85	3	8,956	0.03%
2021/12/21	1.4	20.90	0	0.00	20.90	1.4	9,031	0.02%
2021/12/20	0.1	20.90	0	0.00	20.80	0.1	9,052	0.00%
2021/12/17	0.3	21.00	0	0.00	21.00	0.3	9,043	0.00%
2021/12/16	0.1	20.88	0	0.00	20.80	0.1	9,053	0.00%
2021/12/15	1.2	20.82	0	0.00	20.80	1.2	9,468	0.01%
2021/12/14	1	20.90	0.2	20.95	20.95	0.8	9,842	0.01%
2021/12/13	0	21.05	1	21.10	21.05	-1	10,125	-0.01%
2021/12/10	0.1	21.00	0.5	21.00	21.00	-0.4	10,328	0.00%
2021/12/09	0.2	20.95	10	21.00	21.00	-9.8	10,456	-0.09%
2021/12/08	0	20.90	0	0.00	20.90	0	10,635	0.00%
2021/12/07	2.5	20.76	2	20.80	20.80	0.5	10,683	0.00%
2021/12/06	1.8	20.70	0	0.00	20.70	1.8	10,698	0.02%
2021/12/03	3.2	20.62	0	0.00	20.60	3.2	10,788	0.03%
2021/12/02	2	20.45	0	0.00	20.55	2	10,753	0.02%
2021/12/01	1	20.35	24.5	20.50	20.60	-23.5	10,836	-0.22%
2021/11/30	11	20.23	0	0.00	20.20	11	10,988	0.10%
2021/11/29	2.1	20.55	0	0.00	20.45	2.1	10,680	0.02%
2021/11/26	5	20.62	0	0.00	20.55	5	10,784	0.05%
2021/11/25	0.7	20.90	0	0.00	20.85	0.7	10,914	0.01%
2021/11/24	1	20.90	3	20.88	20.80	-2	11,235	-0.02%
2021/11/23	1	20.80	0	0.00	20.75	1	11,761	0.01%
2021/11/22	5.4	20.91	4	20.90	20.90	1.4	12,009	0.01%
2021/11/19	2	21.00	0.5	20.95	20.95	1.5	12,108	0.01%
2021/11/18	3	21.20	0	0.00	21.20	3	12,194	0.02%
2021/11/17	1.2	21.09	7	21.04	21.10	-5.8	12,132	-0.05%
2021/11/16	0.1	20.90	1	20.95	20.95	-0.9	12,146	-0.01%
2021/11/15	0.7	20.90	16.9	20.83	20.90	-16.2	12,319	-0.13%
2021/11/12	0.1	20.75	16.4	20.74	20.75	-16.3	12,284	-0.13%
2021/11/11	0	20.55	1	20.60	20.50	-1	12,409	-0.01%
2021/11/10	0.1	20.60	10	20.55	20.60	-9.9	12,565	-0.08%
2021/11/09	0	20.45	0	0.00	20.45	0	12,575	0.00%
2021/11/08	1.4	20.38	0	0.00	20.40	1.4	12,673	0.01%
2021/11/05	3.7	20.35	0	0.00	20.35	3.7	12,833	0.03%
2021/11/04	1	20.35	0	0.00	20.30	1	12,860	0.01%
2021/11/02	1	20.35	0	0.00	20.45	1	13,079	0.01%
2021/11/01	1	20.35	0	0.00	20.35	1	13,153	0.01%
2021/10/29	0	20.40	0	0.00	20.35	0	13,166	0.00%
2021/10/28	0.1	20.40	0	20.40	20.40	0.1	13,083	0.00%
2021/10/27	0.1	20.45	1	20.40	20.35	-0.9	13,141	-0.01%
2021/10/26	2.2	20.50	5	20.50	20.50	-2.8	13,242	-0.02%
2021/10/25	5.5	20.30	0	0.00	20.35	5.5	13,196	0.04%
2021/10/22	1	20.35	0	0.00	20.30	1	13,305	0.01%
2021/10/21	3.1	20.35	0.3	20.40	20.35	2.9	13,380	0.02%
2021/10/20	0.6	20.35	2	20.35	20.35	-1.4	13,479	-0.01%
2021/10/19	0	20.30	0	0.00	20.25	0	13,555	0.00%
2021/10/18	0	20.30	12.8	20.30	20.30	-12.8	13,762	-0.09%
2021/10/15	0.4	20.20	1.4	20.16	20.20	-0.9	13,910	-0.01%
2021/10/14	1	20.10	0	0.00	20.05	1	13,957	0.01%
2021/10/13	1	20.20	0	0.00	20.10	1	14,078	0.01%
2021/10/12	1.6	20.09	2	20.05	20.10	-0.4	14,197	0.00%
2021/10/08	3	20.20	0.8	20.30	20.15	2.2	14,142	0.02%
2021/10/07	0.2	20.30	0	0.00	20.30	0.2	14,243	0.00%
2021/10/06	0.2	20.25	6	20.05	20.20	-5.8	14,303	-0.04%
2021/10/05	1.6	20.25	0	0.00	20.10	1.6	14,382	0.01%
2021/10/04	0.1	20.25	2	20.15	20.20	-1.9	14,455	-0.01%
2021/09/30	0	20.40	1,406	20.27	20.40	-1,406	14,205	-9.90%	大賣/鉅額交易
2021/09/29	0	20.40	0	0.00	20.35	0	14,165	0.00%
2021/09/28	10.1	20.40	0	0.00	20.45	10.1	14,079	0.07%
2021/09/27	0.5	20.65	2	20.55	20.55	-1.5	14,037	-0.01%
2021/09/24	600	20.65	0	0.00	20.55	600	14,010	4.28%	大買/鉅額交易
2021/09/23	200.4	20.40	10	20.40	20.45	190.4	13,983	1.36%	大買/鉅額交易
2021/09/22	203	20.15	3	20.10	20.15	200	13,981	1.43%	大買/鉅額交易
2021/09/17	301	20.67	40	20.60	20.50	261	13,614	1.92%	大買/鉅額交易
2021/09/16	1.1	20.50	21.3	20.55	20.55	-20.2	13,223	-0.15%
2021/09/15	12.6	21.10	20	21.10	21.10	-7.4	12,919	-0.06%
2021/09/14	0.1	21.10	0	0.00	21.15	0.1	12,725	0.00%
2021/09/13	1	21.05	7.2	21.05	21.05	-6.2	12,555	-0.05%
2021/09/10	0.1	20.95	29	20.94	20.95	-28.9	12,417	-0.23%
2021/09/09	2	20.85	2	20.83	20.80	0	12,590	0.00%
2021/09/08	0	20.90	4	20.90	20.90	-4	12,510	-0.03%
2021/09/07	20.3	20.90	0	0.00	20.90	20.3	12,485	0.16%
2021/09/06	1.7	20.95	1.2	20.99	20.95	0.5	12,482	0.00%
2021/09/03	11	20.85	1,413	20.80	20.95	-1,402	12,341	-11.36%	大賣/鉅額交易
2021/09/01	100	20.85	4,440	20.66	20.60	-4,340	12,052	-36.01%	大賣/鉅額交易
2021/08/31	351	20.70	3	20.90	20.90	348	11,840	2.94%	大買/鉅額交易
2021/08/30	2,370.2	20.58	9	20.68	20.70	2,361.2	11,577	20.40%	大買/鉅額交易
2021/08/27	2,312	20.33	28	20.33	20.45	2,284	11,224	20.35%	大買/鉅額交易
2021/08/26	730.4	19.96	12	19.95	19.95	718.4	10,698	6.72%	大買/鉅額交易
2021/08/25	0.7	19.85	1	19.85	19.90	-0.3	10,523	0.00%
2021/08/24	0.7	19.70	21	19.80	19.80	-20.3	10,427	-0.19%
2021/08/23	0.2	19.55	0	0.00	19.50	0.2	10,279	0.00%
2021/08/20	0.3	19.60	1	19.45	19.60	-0.7	10,324	-0.01%
2021/08/19	0	0.00	2	19.45	19.50	-2	10,540	-0.02%
2021/08/18	0	0.00	5	19.65	19.75	-5	10,374	-0.05%
2021/08/17	0	19.70	1	19.55	19.75	-1	10,361	-0.01%
2021/08/16	1.8	19.54	12.5	19.58	19.60	-10.8	10,193	-0.11%
2021/08/13	0.1	19.70	0	0.00	19.70	0.1	10,051	0.00%
2021/08/12	1.5	19.75	0	0.00	19.80	1.5	10,022	0.01%
2021/08/11	0	19.75	25	19.80	19.80	-25	9,922	-0.25%
2021/08/10	10.2	19.60	0	0.00	19.65	10.2	9,839	0.10%
2021/08/09	5.3	19.75	0	0.00	19.75	5.3	10,120	0.05%
2021/08/06	1.2	19.66	0	0.00	19.70	1.2	10,091	0.01%
2021/08/05	1.7	19.65	56	19.60	19.70	-54.3	10,269	-0.53%
2021/08/04	10.1	19.50	15	19.50	19.55	-5	10,852	-0.05%
2021/08/03	0.1	19.50	0	0.00	19.50	0.1	11,048	0.00%
2021/08/02	0.5	19.50	1.2	19.48	19.50	-0.7	11,217	-0.01%
2021/07/29	0.2	19.38	12.2	19.40	19.45	-12	11,192	-0.11%
2021/07/28	0.2	19.35	0	0.00	19.35	0.2	11,299	0.00%
2021/07/27	0	19.35	1.1	19.30	19.40	-1.1	11,570	-0.01%
2021/07/26	0.9	19.35	0	0.00	19.35	0.9	11,866	0.01%
2021/07/22	0.2	19.40	52.2	19.42	19.45	-52.1	12,126	-0.43%
2021/07/21	0.2	19.15	0.4	19.11	19.15	-0.2	12,493	0.00%
2021/07/20	0.3	19.05	0	0.00	19.05	0.3	12,603	0.00%
2021/07/19	0	0.00	5	19.10	19.20	-5	12,564	-0.04%
2021/07/16	1.1	19.10	1	19.10	19.10	0.1	12,609	0.00%
2021/07/15	0.6	19.00	3	19.00	19.00	-2.4	12,598	-0.02%
2021/07/14	7.1	19.01	1.1	18.95	18.95	6	12,695	0.05%
2021/07/13	0.1	18.95	7	18.96	19.00	-6.9	12,744	-0.05%
2021/07/12	2.2	18.94	7	18.86	18.80	-4.8	12,765	-0.04%
2021/07/08	1.2	18.60	35	18.60	18.60	-33.8	12,882	-0.26%
2021/07/07	0.3	18.60	2	18.50	18.60	-1.7	13,004	-0.01%
2021/07/06	10	18.45	1.2	18.52	18.60	8.8	13,095	0.07%
2021/07/05	2.9	18.43	1	18.45	18.40	1.9	13,124	0.01%
2021/07/02	3	18.30	0	0.00	18.30	3	13,086	0.02%
2021/07/01	0	18.40	1.5	18.33	18.35	-1.5	13,130	-0.01%
2021/06/30	0.1	18.45	0	0.00	18.45	0.1	13,210	0.00%
2021/06/29	60	18.45	0	0.00	18.40	60	13,254	0.45%
2021/06/28	0.7	18.50	1	18.50	18.55	-0.3	13,360	0.00%
2021/06/25	1.8	18.40	0	18.40	18.45	1.8	13,526	0.01%
2021/06/24	0	0.00	1	18.40	18.30	-1	13,573	-0.01%
2021/06/23	1	18.35	0	0.00	18.25	1	13,662	0.01%
2021/06/22	1.2	18.11	12.4	18.13	18.20	-11.3	13,625	-0.08%
2021/06/21	18.5	18.05	0	0.00	18.10	18.5	13,658	0.14%
2021/06/18	4	18.13	0.5	18.25	18.10	3.5	13,578	0.03%
2021/06/17	1	18.20	0	0.00	18.25	1	13,394	0.01%
2021/06/16	2.1	18.20	0	0.00	18.35	2.1	13,596	0.02%
2021/06/15	1.6	18.27	0	0.00	18.30	1.6	13,561	0.01%
2021/06/11	0	18.30	0	0.00	18.25	0	13,704	0.00%
2021/06/10	1.2	18.30	0	0.00	18.30	1.2	13,905	0.01%
2021/06/09	0	18.25	0	0.00	18.20	0	13,931	0.00%
2021/06/08	0.3	18.35	0	0.00	18.30	0.3	13,996	0.00%
2021/06/07	1.8	18.35	0	0.00	18.20	1.8	14,185	0.01%
2021/06/04	1.2	18.31	11	18.30	18.30	-9.8	14,237	-0.07%
2021/06/03	1.1	18.40	2.7	18.40	18.40	-1.7	14,414	-0.01%
2021/06/02	0	0.00	3.1	18.43	18.40	-3.1	14,503	-0.02%
2021/06/01	2	18.30	0	0.00	18.30	2	14,492	0.01%
2021/05/31	2.2	18.20	0	0.00	18.25	2.2	14,649	0.01%
2021/05/28	0.2	18.15	0.8	18.15	18.15	-0.6	14,824	0.00%
2021/05/27	0.2	18.15	0	0.00	18.15	0.2	14,871	0.00%
2021/05/26	1.2	18.10	0	0.00	18.10	1.2	14,865	0.01%
2021/05/25	0.8	18.05	0	0.00	18.00	0.8	14,969	0.01%
2021/05/24	5	17.95	0	0.00	17.95	5	15,054	0.03%
2021/05/21	2.4	18.01	0	0.00	18.05	2.4	15,186	0.02%
2021/05/19	0	18.00	0	0.00	17.90	0	15,291	0.00%
2021/05/18	2.4	18.01	1	17.95	18.05	1.4	15,376	0.01%
2021/05/17	8	17.75	0.2	17.75	17.60	7.8	15,525	0.05%
2021/05/14	0.2	18.05	0	0.00	18.05	0.2	15,264	0.00%
2021/05/13	1	17.90	22.1	18.01	17.85	-21.1	15,148	-0.14%
2021/05/12	10	18.12	17.1	18.24	17.95	-7.1	14,846	-0.05%
2021/05/11	0.1	18.90	1	18.75	18.70	-0.9	14,208	-0.01%
2021/05/10	2.5	19.07	15.5	19.10	19.10	-13	14,073	-0.09%
2021/05/07	2.7	18.92	3	18.97	18.90	-0.3	14,200	0.00%
2021/05/06	0	18.80	24	18.79	18.90	-24	14,360	-0.17%
2021/05/05	2.6	18.56	34	18.56	18.60	-31.4	14,349	-0.22%
2021/05/04	24.1	18.63	15	18.52	18.55	9.1	14,263	0.06%
2021/05/03	6.2	18.67	5	18.75	18.70	1.2	13,977	0.01%
2021/04/29	31	19.00	2	19.03	19.00	29	13,824	0.21%
2021/04/28	4.2	19.06	4	19.05	19.10	0.2	13,688	0.00%
2021/04/27	35.1	19.28	54.7	19.25	19.25	-19.6	13,701	-0.14%
2021/04/26	1.9	19.54	31.3	19.64	19.80	-29.4	13,132	-0.22%
2021/04/23	3	19.40	1.8	19.37	19.45	1.3	12,946	0.01%
2021/04/22	2.3	19.44	6	19.46	19.50	-3.7	12,998	-0.03%
2021/04/21	32.2	19.45	7.1	19.45	19.45	25	12,883	0.19%
2021/04/20	5.9	19.50	12	19.56	19.65	-6.1	12,834	-0.05%
2021/04/19	1	19.45	317.7	19.37	19.50	-316.7	12,726	-2.49%	大賣/鉅額交易
2021/04/16	3.1	19.13	1	19.25	19.25	2.1	12,615	0.02%
2021/04/15	327.3	19.16	18.1	19.19	19.20	309.3	12,660	2.44%	大買/鉅額交易
2021/04/14	1.1	18.95	26	18.97	19.00	-24.9	12,435	-0.20%
2021/04/13	16.3	18.83	22	18.83	18.80	-5.7	12,321	-0.05%
2021/04/12	4.2	18.56	0.3	18.55	18.60	3.8	12,221	0.03%
2021/04/09	5.1	18.57	46	18.60	18.55	-40.9	12,179	-0.34%
2021/04/08	5	18.67	13.1	18.70	18.65	-8.1	12,192	-0.07%
2021/04/07	0.3	18.75	0	0.00	18.75	0.3	12,406	0.00%
2021/04/06	3.7	18.70	6	18.70	18.70	-2.3	12,315	-0.02%
2021/03/31	4	18.63	0	0.00	18.65	4	12,180	0.03%
2021/03/30	1.1	18.50	7	18.55	18.60	-5.9	12,000	-0.05%
2021/03/29	1.5	18.42	2	18.40	18.45	-0.5	11,801	0.00%
2021/03/26	2.2	18.35	0	0.00	18.35	2.2	11,753	0.02%
2021/03/25	0.8	18.35	60	18.35	18.35	-59.2	11,694	-0.51%
2021/03/24	1	18.30	2.5	18.25	18.25	-1.5	11,846	-0.01%
2021/03/23	0	0.00	0.2	18.25	18.20	-0.2	11,824	0.00%
2021/03/22	6.3	18.21	3.1	18.23	18.20	3.3	11,895	0.03%
2021/03/19	7.7	18.20	0	0.00	18.30	7.7	11,924	0.06%
2021/03/18	1	18.35	1	18.40	18.35	0	11,716	0.00%
2021/03/17	13.1	18.40	0.1	18.50	18.40	13	11,720	0.11%
2021/03/16	3.2	18.55	18.8	18.53	18.55	-15.7	11,608	-0.13%
2021/03/15	7.6	18.39	0.9	18.40	18.35	6.7	11,566	0.06%
2021/03/12	1.1	18.30	2	18.30	18.35	-0.9	11,730	-0.01%
2021/03/11	2	18.30	0	0.00	18.30	2	11,793	0.02%
2021/03/10	29.4	18.23	200	18.20	18.30	-170.6	11,705	-1.46%	大賣/鉅額交易
2021/03/09	0.7	18.25	5	18.20	18.30	-4.3	11,697	-0.04%
2021/03/08	0	18.10	40	18.13	18.00	-40	11,582	-0.35%
2021/03/05	0.4	18.10	0	0.00	18.05	0.4	11,527	0.00%
2021/03/04	7.1	17.97	0	0.00	18.15	7.1	12,006	0.06%
2021/03/03	0.5	18.25	0	0.00	18.20	0.5	11,946	0.00%
2021/03/02	1.2	18.10	0	0.00	18.00	1.2	11,757	0.01%
2021/02/26	6	18.02	1.1	18.08	18.15	4.9	11,657	0.04%
2021/02/25	1.9	18.30	0	0.00	18.30	1.9	11,385	0.02%
2021/02/24	5	18.14	0	0.00	18.20	5	11,299	0.04%
2021/02/23	0	0.00	4	18.15	18.15	-4	11,252	-0.04%
2021/02/22	0.3	18.00	2	18.00	17.90	-1.7	11,144	-0.02%
2021/02/19	6.1	17.84	0	0.00	17.90	6.1	11,139	0.06%
2021/02/18	2.3	17.91	2.6	17.91	17.90	-0.3	11,114	0.00%
2021/02/17	8.1	17.72	14	17.75	17.80	-5.9	11,076	-0.05%
2021/02/05	4.3	17.50	2	17.40	17.45	2.3	10,857	0.02%
2021/02/03	0.2	17.40	3.5	17.34	17.40	-3.4	11,101	-0.03%
2021/02/02	101	17.40	1.6	17.34	17.25	99.4	11,225	0.89%	大買/
2021/02/01	101.1	17.25	10	17.35	17.20	91.1	11,234	0.81%	大買/
2021/01/29	15.1	17.23	11.1	17.21	17.15	4	11,168	0.04%
2021/01/28	7.7	17.32	0	0.00	17.30	7.7	10,905	0.07%
2021/01/27	9	17.43	0.3	17.50	17.40	8.8	10,698	0.08%
2021/01/26	2.2	17.43	0	0.00	17.45	2.2	10,625	0.02%
2021/01/25	11.7	17.44	5	17.55	17.50	6.7	10,620	0.06%
2021/01/22	8.4	17.50	0	0.00	17.45	8.4	10,667	0.08%
2021/01/21	4.2	17.63	7.5	17.75	17.60	-3.3	10,581	-0.03%
2021/01/20	2.2	17.65	0	0.00	17.60	2.2	10,516	0.02%
2021/01/19	1.2	17.90	13	17.91	17.90	-11.8	10,212	-0.12%
2021/01/18	1.8	17.89	6	17.85	17.90	-4.2	10,180	-0.04%
2021/01/15	11.2	18.05	1	18.00	17.95	10.2	10,097	0.10%
2021/01/14	2.1	18.15	25	18.19	18.15	-22.9	10,015	-0.23%
2021/01/13	0.4	18.15	33	18.20	18.15	-32.6	10,011	-0.33%
2021/01/12	4.1	18.06	3.2	18.11	18.05	0.9	10,006	0.01%
2021/01/11	0.7	18.30	1.3	18.21	18.30	-0.6	9,971	-0.01%
2021/01/08	3	18.20	1	18.15	18.30	2	9,947	0.02%
2021/01/07	0.5	18.09	3	18.10	18.10	-2.5	9,772	-0.03%
2021/01/06	0	18.05	0	0.00	18.00	0	9,778	0.00%
2021/01/05	1.3	18.12	0	0.00	18.20	1.3	9,749	0.01%
2021/01/04	5	18.15	4	18.23	18.15	1	9,757	0.01%
2020/12/31	30.7	18.29	4	18.30	18.25	26.7	9,683	0.28%
2020/12/30	67.4	18.21	12	18.34	18.35	55.4	9,616	0.58%
2020/12/29	5	17.90	10.2	17.95	17.95	-5.2	9,377	-0.06%
2020/12/28	0.2	17.95	0	0.00	17.95	0.2	9,414	0.00%
2020/12/25	2.3	17.88	0	0.00	17.90	2.3	9,421	0.02%
2020/12/24	1.2	17.84	0	0.00	17.75	1.2	9,443	0.01%
2020/12/23	1	17.75	0	0.00	17.70	1	9,477	0.01%
2020/12/22	5.1	17.85	2	17.80	17.75	3.1	9,566	0.03%
2020/12/21	0.3	17.95	4.1	17.75	17.95	-3.7	9,821	-0.04%
2020/12/18	2	17.70	0	0.00	17.65	2	9,876	0.02%
2020/12/17	0	17.80	0	0.00	17.80	0	9,776	0.00%
2020/12/16	2.4	17.81	0	0.00	17.85	2.4	9,787	0.02%
2020/12/15	9.2	17.64	40.4	17.65	17.65	-31.2	9,774	-0.32%
2020/12/14	1.2	17.76	0.6	17.80	17.75	0.6	9,665	0.01%
2020/12/11	21	17.80	3	17.80	17.75	18	9,673	0.19%
2020/12/10	22.6	17.70	0	0.00	17.70	22.6	9,566	0.24%
2020/12/09	16.6	17.66	2.4	17.67	17.70	14.2	9,546	0.15%
2020/12/08	4	17.89	57	17.85	17.80	-53	9,439	-0.56%
2020/12/07	23.5	18.10	0.4	18.15	18.10	23.1	9,191	0.25%
2020/12/04	1.5	18.17	0	0.00	18.20	1.5	9,112	0.02%
2020/12/02	4	18.04	0	0.00	18.10	4	9,028	0.04%
2020/12/01	10.3	18.05	0.4	18.20	18.15	9.9	9,127	0.11%
2020/11/30	6	18.08	0	0.00	18.15	6	9,133	0.07%
2020/11/27	0	18.30	0	0.00	18.25	0	8,684	0.00%
2020/11/26	1.5	18.29	0	0.00	18.35	1.5	8,699	0.02%
2020/11/25	0.7	18.30	0	0.00	18.25	0.7	8,971	0.01%
2020/11/24	6.2	18.20	0	0.00	18.25	6.2	8,954	0.07%
2020/11/23	0.4	18.45	22	18.35	18.40	-21.6	8,948	-0.24%
2020/11/20	2.4	18.35	1	18.35	18.40	1.4	8,892	0.02%
2020/11/19	0	0.00	2	18.45	18.55	-2	8,887	-0.02%
2020/11/18	0.3	18.60	12	18.59	18.60	-11.7	8,887	-0.13%
2020/11/17	3.1	18.40	1	18.50	18.50	2.1	8,824	0.02%
2020/11/16	2.4	18.44	28	18.44	18.50	-25.6	9,026	-0.28%
2020/11/13	0.1	18.30	5	18.25	18.30	-4.9	9,039	-0.05%
2020/11/12	11.1	18.25	5	18.21	18.30	6.1	9,077	0.07%
2020/11/11	3.1	18.45	14.6	18.54	18.60	-11.6	9,078	-0.13%
2020/11/10	5.7	18.02	9.6	18.10	18.15	-3.9	8,999	-0.04%
2020/11/09	0.9	17.95	20	17.84	17.95	-19.1	9,418	-0.20%
2020/11/06	1	17.70	0	0.00	17.70	1	9,719	0.01%
2020/11/05	1.2	17.56	0	0.00	17.65	1.2	10,049	0.01%
2020/11/03	0.2	17.60	6.2	17.55	17.55	-6	10,329	-0.06%
2020/11/02	2.5	17.28	0	0.00	17.45	2.5	10,413	0.02%
2020/10/30	0.2	17.30	0.4	17.30	17.20	-0.2	10,425	0.00%
2020/10/29	7	17.26	0	0.00	17.25	7	10,416	0.07%
2020/10/28	7.8	17.43	0	0.00	17.45	7.8	10,413	0.07%
2020/10/27	0.1	17.50	0	0.00	17.45	0.1	10,478	0.00%
2020/10/23	1.3	17.41	0	0.00	17.40	1.3	10,651	0.01%
2020/10/22	6.2	17.31	0	0.00	17.45	6.2	10,777	0.06%
2020/10/21	1	17.35	0	0.00	17.30	1	10,929	0.01%
2020/10/20	6.3	17.31	0	0.00	17.40	6.3	10,978	0.06%
2020/10/19	0.5	17.50	0.8	17.50	17.40	-0.3	10,950	0.00%
2020/10/16	6.5	17.48	8	17.48	17.40	-1.5	10,964	-0.01%
2020/10/15	10.2	17.55	0	0.00	17.50	10.2	10,986	0.09%
2020/10/14	4.2	17.60	0	0.00	17.55	4.2	11,015	0.04%
2020/10/13	10	17.58	0	0.00	17.55	10	10,979	0.09%
2020/10/12	7.1	17.77	2	17.80	17.80	5.1	10,960	0.05%
2020/10/08	21.3	17.75	0	0.00	17.80	21.3	11,029	0.19%
2020/10/07	5.1	17.85	0	0.00	17.80	5.1	11,093	0.05%
2020/10/06	5.3	17.82	0	0.00	17.90	5.3	11,200	0.05%
2020/10/05	3.4	17.68	0	0.00	17.75	3.4	11,246	0.03%
2020/09/30	1	17.70	0	0.00	17.65	1	11,276	0.01%
2020/09/29	1.7	17.77	0	0.00	17.70	1.7	11,284	0.02%
2020/09/28	3.4	17.70	2	17.75	17.75	1.4	11,378	0.01%
2020/09/25	2.5	17.46	3	17.50	17.50	-0.5	11,471	0.00%
2020/09/24	8	17.39	10	17.30	17.25	-2	11,389	-0.02%
2020/09/23	8	17.69	0	0.00	17.70	8	11,189	0.07%
2020/09/22	2	17.85	0	0.00	17.80	2	11,077	0.02%
2020/09/21	2	18.00	0	0.00	17.95	2	11,089	0.02%
2020/09/18	0.9	18.20	13.1	18.05	18.15	-12.2	11,113	-0.11%
2020/09/17	3	18.00	2.7	18.04	18.00	0.3	11,057	0.00%
2020/09/16	1.2	18.09	0	0.00	18.15	1.2	11,101	0.01%
2020/09/15	0.3	18.25	0	0.00	18.15	0.3	11,089	0.00%
2020/09/14	1.5	18.07	3	18.00	18.10	-1.5	11,297	-0.01%
2020/09/11	3	17.97	20	18.00	18.10	-17	11,344	-0.15%
2020/09/10	17.7	17.97	0	0.00	18.05	17.7	11,362	0.16%
2020/09/09	24.2	17.92	0	0.00	18.00	24.2	11,490	0.21%
2020/09/08	37.4	18.00	0	0.00	18.10	37.4	11,601	0.32%
2020/09/07	4.2	18.04	0	0.00	18.00	4.2	11,831	0.04%
2020/09/04	8	17.91	0	0.00	17.80	8	11,982	0.07%
2020/09/03	1	18.05	45	18.00	18.00	-44	11,939	-0.37%
2020/09/02	9.1	18.00	0	0.00	18.00	9.1	11,980	0.08%
2020/09/01	4.8	18.08	0	0.00	18.05	4.8	11,996	0.04%
2020/08/31	20.1	18.10	0	0.00	18.05	20.1	11,938	0.17%
2020/08/28	0.5	18.50	0	0.00	18.45	0.5	11,760	0.00%
2020/08/27	2.3	18.36	71.1	18.36	18.40	-68.8	11,945	-0.58%
2020/08/26	5	18.45	0	0.00	18.50	5	11,945	0.04%
2020/08/25	7.1	18.51	33	18.48	18.45	-25.9	12,090	-0.21%
2020/08/24	2	18.43	0	0.00	18.40	2	12,362	0.02%
2020/08/21	23	18.60	31	18.57	18.60	-8	12,414	-0.06%
2020/08/20	10	18.59	50	18.50	18.45	-40	12,423	-0.32%
2020/08/19	2.1	18.81	114	18.84	18.80	-111.9	12,273	-0.91%	大賣/鉅額交易
2020/08/18	20.3	18.85	0	0.00	18.90	20.3	12,200	0.17%
2020/08/17	8	18.79	0	0.00	18.80	8	12,283	0.07%
2020/08/14	6	18.83	35	18.82	18.80	-29	12,268	-0.24%
2020/08/13	16	18.84	45	18.87	18.95	-29	12,163	-0.24%
2020/08/12	23	20.06	2.9	20.15	20.15	20.1	11,672	0.17%
2020/08/11	88.1	20.23	5	20.25	20.15	83.1	11,323	0.73%
2020/08/10	10.8	20.31	44	20.25	20.30	-33.2	11,058	-0.30%
2020/08/07	0.2	20.45	0.2	20.45	20.40	0.1	10,928	0.00%
2020/08/06	0.5	20.40	1	20.30	20.40	-0.5	10,860	0.00%
2020/08/05	5.2	20.19	1	20.15	20.15	4.2	10,867	0.04%
2020/08/04	20	20.00	0	0.00	20.00	20	10,947	0.18%
2020/08/03	2.2	20.10	20	20.05	20.00	-17.8	10,886	-0.16%
2020/07/31	3.1	20.13	0	0.00	20.10	3.1	10,802	0.03%
2020/07/30	2.7	20.11	0	0.00	20.15	2.7	10,800	0.03%
2020/07/29	1.2	20.13	0	0.00	20.00	1.2	10,778	0.01%
2020/07/28	0.1	19.95	0	0.00	19.95	0.1	10,876	0.00%
2020/07/27	6	19.92	0	0.00	19.85	6	11,090	0.05%
2020/07/24	0	0.00	1	20.10	20.00	-1	11,168	-0.01%
2020/07/23	5	20.07	0	0.00	20.15	5	11,310	0.04%
2020/07/22	10.2	20.15	0	0.00	20.20	10.2	11,440	0.09%
2020/07/21	5.5	20.11	3	20.15	20.20	2.5	11,520	0.02%
2020/07/20	6.2	20.05	0	0.00	20.05	6.2	11,536	0.05%
2020/07/17	2.2	20.15	0	0.00	20.10	2.2	11,630	0.02%
2020/07/16	21.3	20.10	3	20.10	20.05	18.3	11,941	0.15%
2020/07/15	0.6	20.20	0	0.00	20.20	0.6	11,980	0.01%
2020/07/14	0.1	20.05	6	20.09	20.05	-6	12,057	-0.05%
2020/07/13	20.3	20.09	0	0.00	20.05	20.3	12,172	0.17%
2020/07/10	2.6	20.11	1	20.10	20.15	1.6	12,355	0.01%
2020/07/09	22.3	20.20	0	0.00	20.20	22.3	12,516	0.18%
2020/07/08	5.1	20.30	0	0.00	20.35	5.1	12,750	0.04%
2020/07/07	5.4	20.33	0	0.00	20.35	5.4	12,910	0.04%
2020/07/06	15.4	20.44	0	0.00	20.50	15.4	12,931	0.12%
2020/07/03	12.2	20.19	0	0.00	20.15	12.2	12,943	0.09%
2020/07/02	0.2	20.10	0	0.00	20.10	0.2	13,072	0.00%
2020/07/01	1.4	20.06	5.4	20.01	20.05	-4	13,325	-0.03%
2020/06/30	1.5	20.05	0	0.00	20.00	1.5	13,492	0.01%
2020/06/29	1.2	19.93	0	0.00	19.90	1.2	13,603	0.01%
2020/06/24	10	19.90	0.3	20.00	19.90	9.7	13,766	0.07%
2020/06/23	0.3	19.95	0	0.00	19.90	0.3	14,052	0.00%
2020/06/22	1.1	19.95	10	19.75	19.90	-8.9	14,208	-0.06%
2020/06/19	2.1	19.80	0	0.00	19.80	2.1	14,771	0.01%
2020/06/18	0.1	20.05	0	0.00	19.90	0.1	14,923	0.00%
2020/06/17	1.2	19.94	0	0.00	20.10	1.2	15,146	0.01%
2020/06/16	1.6	20.06	1	19.80	19.95	0.6	15,907	0.00%
2020/06/15	3.6	19.80	0	0.00	19.70	3.6	16,606	0.02%
2020/06/12	12	19.70	0	0.00	19.80	12	17,069	0.07%
2020/06/11	67	20.13	17	20.16	20.05	50	17,638	0.28%
2020/06/10	0.6	20.40	0	0.00	20.40	0.6	17,954	0.00%
2020/06/09	8.4	20.27	8	20.33	20.35	0.4	18,635	0.00%
2020/06/08	11.8	20.26	3	20.35	20.35	8.8	19,268	0.05%
2020/06/05	73.1	20.17	14	20.21	20.20	59.1	19,397	0.30%
2020/06/04	216	20.34	42	20.21	20.25	174	19,814	0.88%	大買/鉅額交易
2020/06/03	0.7	20.30	12	20.20	20.30	-11.3	20,194	-0.06%
2020/06/02	20.7	19.76	6	19.80	19.90	14.7	20,134	0.07%
2020/06/01	42.2	19.65	32	19.76	19.65	10.2	20,134	0.05%
2020/05/29	0.3	19.60	0	0.00	19.45	0.3	20,023	0.00%
2020/05/28	20	19.45	10	19.45	19.50	10	19,771	0.05%
2020/05/27	0.4	19.55	2	19.50	19.50	-1.6	20,080	-0.01%
2020/05/26	0.7	19.50	31	19.44	19.40	-30.3	20,220	-0.15%
2020/05/25	10.4	19.11	0	0.00	19.20	10.4	20,268	0.05%
2020/05/22	2	19.25	0	0.00	19.10	2	20,435	0.01%
2020/05/21	0.3	19.50	4	19.40	19.40	-3.7	20,539	-0.02%
2020/05/20	0.4	19.45	40	19.33	19.40	-39.6	20,653	-0.19%
2020/05/19	5.4	19.26	0	0.00	19.30	5.4	20,766	0.03%
2020/05/18	17.5	19.01	0	0.00	19.00	17.5	20,864	0.08%
2020/05/15	14	19.05	0	0.00	19.00	14	20,810	0.07%
2020/05/14	31	19.08	0	0.00	19.05	31	20,703	0.15%
2020/05/13	23.3	19.22	0.1	19.30	19.20	23.2	20,668	0.11%
2020/05/12	19.1	19.22	1.2	19.30	19.15	17.9	20,684	0.09%
2020/05/11	3.7	19.25	1	19.25	19.35	2.7	20,613	0.01%
2020/05/08	5.2	19.15	0	0.00	19.05	5.2	20,489	0.03%
2020/05/07	0.1	19.05	0	0.00	18.95	0.1	20,559	0.00%
2020/05/06	21.5	19.00	2	19.05	18.95	19.5	20,609	0.09%
2020/05/05	38.4	19.12	13	19.13	19.05	25.4	20,639	0.12%
2020/05/04	3	18.93	7	18.96	19.00	-4	20,717	-0.02%
2020/04/30	0	19.50	3	19.48	19.45	-3	20,655	-0.01%
2020/04/29	3.4	19.19	44	19.17	19.20	-40.6	20,648	-0.20%
2020/04/28	18.2	18.85	0	0.00	18.90	18.2	20,607	0.09%
2020/04/27	6.9	18.23	0	0.00	18.35	6.9	21,054	0.03%
2020/04/24	1	18.10	0	0.00	18.05	1	21,010	0.00%
2020/04/23	1.8	18.24	0	0.00	18.05	1.8	20,911	0.01%
2020/04/22	2.4	18.10	0	0.00	18.05	2.4	20,838	0.01%
2020/04/21	10.1	18.25	2	18.15	18.05	8.1	20,752	0.04%
2020/04/20	4.2	18.56	0	0.00	18.55	4.2	20,477	0.02%
2020/04/17	2.7	18.74	3	18.70	18.65	-0.3	20,474	0.00%
2020/04/16	5	18.60	0	0.00	18.60	5	20,299	0.02%
2020/04/15	17.5	18.85	3.6	18.97	18.90	13.9	20,134	0.07%
2020/04/14	5.3	18.45	11	18.49	18.50	-5.7	19,874	-0.03%
2020/04/13	11.8	18.18	4	18.15	18.15	7.8	19,681	0.04%
2020/04/10	3.3	18.45	0	0.00	18.70	3.3	19,420	0.02%
2020/04/09	18	18.35	0	0.00	18.35	18	19,230	0.09%
2020/04/08	5.3	18.21	4	18.21	18.30	1.3	19,084	0.01%
2020/04/07	8	18.08	0	0.00	18.10	8	18,940	0.04%
2020/04/06	6.6	18.00	0	0.00	17.95	6.6	18,833	0.04%
2020/04/01	0.1	18.00	1	17.80	17.80	-0.9	18,499	0.00%
2020/03/31	5.4	18.05	0	0.00	18.05	5.4	18,287	0.03%
2020/03/30	3.3	17.88	0	0.00	18.05	3.3	18,042	0.02%
2020/03/27	5.3	18.25	1	18.30	18.10	4.3	17,787	0.02%
2020/03/26	1.1	17.96	5	17.85	18.00	-3.9	17,500	-0.02%
2020/03/25	10.4	17.90	17	17.96	17.95	-6.6	17,513	-0.04%
2020/03/24	11	17.67	49	17.62	17.50	-38	16,969	-0.22%
2020/03/23	37	16.99	1	17.00	17.00	36	16,761	0.21%
2020/03/20	76.5	16.87	0	0.00	17.65	76.5	16,517	0.46%
2020/03/19	113	16.47	14.9	16.28	16.15	98.1	15,734	0.62%	大買/
2020/03/18	73.3	17.52	3	17.50	17.50	70.3	14,982	0.47%
2020/03/17	76.5	18.06	21	17.95	17.85	55.5	14,459	0.38%
2020/03/16	26.2	18.83	1	18.80	18.75	25.2	13,625	0.18%
2020/03/13	20	18.94	26	18.96	19.55	-6	13,086	-0.05%
2020/03/12	7.3	20.09	9	20.07	20.00	-1.7	12,287	-0.01%
2020/03/11	11	20.79	15	20.95	20.75	-4	11,610	-0.03%
2020/03/10	42.7	20.73	50	20.70	20.90	-7.3	11,333	-0.06%
2020/03/09	57.5	21.22	1.2	21.11	21.05	56.4	10,878	0.52%
2020/03/06	5	21.43	1	21.50	21.40	4	10,379	0.04%
2020/03/05	5.9	21.66	0	0.00	21.65	5.9	10,227	0.06%
2020/03/04	1	21.50	0	0.00	21.50	1	10,210	0.01%
2020/03/03	2.9	21.48	18	21.48	21.45	-15.1	10,137	-0.15%
2020/03/02	15.2	21.26	21	21.36	21.25	-5.8	10,019	-0.06%
2020/02/27	8.5	21.55	10	21.55	21.55	-1.5	10,055	-0.01%
2020/02/26	3	21.58	0	0.00	21.55	3	9,910	0.03%
2020/02/25	6.7	21.65	1.4	21.61	21.65	5.3	9,729	0.05%
2020/02/24	21.1	21.78	5	21.75	21.70	16.1	9,605	0.17%
2020/02/21	3.4	21.97	5	21.95	21.90	-1.7	9,320	-0.02%
2020/02/20	8.3	22.15	2	22.05	22.10	6.3	9,135	0.07%
2020/02/19	2.8	22.10	0	0.00	22.15	2.8	8,980	0.03%
2020/02/18	0.3	21.95	0	0.00	21.90	0.3	8,824	0.00%
2020/02/17	3.3	21.83	0	0.00	21.85	3.3	8,926	0.04%
2020/02/14	5.5	21.81	0	0.00	21.85	5.5	8,987	0.06%
2020/02/13	7.2	21.86	22.5	21.85	21.85	-15.2	8,991	-0.17%
2020/02/12	9.1	21.80	0	0.00	21.80	9.1	9,133	0.10%
2020/02/11	6.1	21.83	0	0.00	21.75	6.1	9,100	0.07%
2020/02/10	3.7	21.69	20	21.60	21.75	-16.3	9,110	-0.18%
2020/02/07	5.3	21.85	1	21.85	21.80	4.3	9,049	0.05%
2020/02/06	35.3	21.92	0	0.00	21.90	35.3	9,067	0.39%
2020/02/05	6.1	21.81	40	21.75	21.75	-33.9	9,015	-0.38%
2020/02/04	36.3	21.50	0	0.00	21.60	36.3	8,980	0.40%
2020/02/03	17	21.41	1	21.15	21.40	16	9,020	0.18%
2020/01/31	21	21.75	0	0.00	21.65	21	8,818	0.24%
2020/01/30	28.2	21.74	120	21.79	21.50	-91.8	8,640	-1.06%	大賣/
2020/01/20	10.6	22.50	11	22.45	22.45	-0.4	7,973	0.00%
2020/01/17	0.3	22.30	0	0.00	22.30	0.3	7,876	0.00%
2020/01/16	2.5	22.21	0	0.00	22.20	2.5	7,915	0.03%
2020/01/15	2.3	22.22	0	0.00	22.25	2.3	7,924	0.03%
2020/01/14	0.3	22.30	0	0.00	22.30	0.3	7,920	0.00%
2020/01/13	0.5	22.20	0	0.00	22.20	0.5	7,889	0.01%
2020/01/10	10.5	21.90	0	0.00	22.00	10.5	7,800	0.13%
2020/01/09	1	21.90	0	0.00	21.90	1	7,784	0.01%
2020/01/08	2	21.85	1	21.90	21.80	1	7,815	0.01%
2020/01/07	0.7	22.00	0	0.00	22.00	0.7	7,773	0.01%
2020/01/06	1.3	21.92	0	0.00	21.90	1.3	7,792	0.02%
2020/01/03	0.5	22.05	1.2	22.01	22.05	-0.7	7,834	-0.01%
2020/01/02	6.6	21.93	2	22.00	22.00	4.6	7,861	0.06%
2019/12/31	1	22.00	0	0.00	22.00	1	7,849	0.01%
2019/12/30	2.2	22.06	0	0.00	22.10	2.2	7,829	0.03%
2019/12/27	0.9	22.10	0	0.00	22.10	0.9	7,820	0.01%
2019/12/26	0.1	22.00	0	0.00	22.00	0.1	7,860	0.00%
2019/12/25	5.7	21.91	0	0.00	21.95	5.7	8,036	0.07%
2019/12/24	1	21.95	0	0.00	21.95	1	8,136	0.01%
2019/12/23	2	22.05	0	0.00	22.05	2	8,179	0.02%
2019/12/20	0	0.00	22	22.20	21.85	-22	8,199	-0.27%
2019/12/19	1	22.10	0	0.00	22.20	1	7,982	0.01%
2019/12/18	0.4	22.10	0.2	22.10	22.20	0.2	7,992	0.00%
2019/12/17	0.5	21.95	0	0.00	21.95	0.5	8,077	0.01%
2019/12/16	0.5	21.90	0	0.00	21.80	0.5	8,078	0.01%
2019/12/13	0.2	21.85	35	21.80	21.85	-34.8	8,162	-0.43%
2019/12/12	1.2	21.76	2	21.85	21.75	-0.8	8,200	-0.01%
2019/12/11	10.7	21.61	0	0.00	21.75	10.7	8,213	0.13%
2019/12/10	0.2	21.75	0	0.00	21.65	0.2	8,385	0.00%
2019/12/09	8	21.62	0	0.00	21.75	8	8,565	0.09%
2019/12/06	20.3	21.63	0	0.00	21.60	20.3	8,696	0.23%
2019/12/05	0.3	21.80	0	0.00	21.70	0.3	8,719	0.00%
2019/12/04	2	21.65	0	0.00	21.75	2	8,783	0.02%
2019/12/03	0.6	21.75	0.6	21.75	21.75	0	8,850	0.00%
2019/12/02	0.4	21.75	0	0.00	21.70	0.4	8,940	0.00%
2019/11/29	1	21.70	0	0.00	21.70	1	8,940	0.01%
2019/11/27	0.4	21.95	20	21.90	21.95	-19.6	9,056	-0.22%
2019/11/26	1	21.95	0	0.00	21.75	1	9,130	0.01%
2019/11/25	0.2	21.90	0.1	21.90	21.90	0.1	8,720	0.00%
2019/11/22	0.5	21.80	0	0.00	21.75	0.5	8,910	0.01%
2019/11/21	11.2	21.70	0	0.00	21.70	11.2	9,034	0.12%
2019/11/20	0.3	21.95	0	0.00	21.90	0.3	8,972	0.00%
2019/11/19	0	0.00	5	21.75	21.90	-5	9,012	-0.06%
2019/11/18	3	21.90	0	0.00	21.90	3	9,096	0.03%
2019/11/15	0.4	21.90	0	0.00	21.80	0.4	9,174	0.00%
2019/11/14	4	21.63	0	0.00	21.60	4	9,331	0.04%
2019/11/13	1.2	21.90	0	0.00	21.80	1.2	9,501	0.01%
2019/11/12	0.2	22.00	30	21.90	22.00	-29.8	10,102	-0.29%
2019/11/11	2.9	21.93	4	21.90	22.00	-1.1	10,672	-0.01%
2019/11/08	1	22.25	0.2	22.30	22.30	0.8	10,799	0.01%
2019/11/07	10	22.30	0.5	22.35	22.35	9.5	11,049	0.09%
2019/11/06	2	22.25	0	0.00	22.40	2	11,094	0.02%
2019/11/05	3.7	22.14	1	22.20	22.30	2.7	11,250	0.02%
2019/11/04	0.7	22.15	0	0.00	22.20	0.7	11,384	0.01%
2019/11/01	1.1	21.87	2	22.00	22.05	-0.9	11,523	-0.01%
2019/10/31	2	21.88	1	22.00	21.90	1	11,689	0.01%
2019/10/30	2	21.55	0	0.00	21.80	2	11,664	0.02%
2019/10/29	1.5	21.57	0	0.00	21.60	1.5	11,879	0.01%
2019/10/28	0.3	21.55	0	0.00	21.55	0.3	12,030	0.00%
2019/10/25	0.9	21.50	0	0.00	21.50	0.9	12,094	0.01%
2019/10/24	1	21.30	0	0.00	21.45	1	12,163	0.01%
2019/10/23	3	21.20	0	0.00	21.30	3	12,290	0.02%
2019/10/22	2.3	21.26	0	0.00	21.35	2.3	12,355	0.02%
2019/10/21	0.9	21.30	0	0.00	21.30	0.9	12,387	0.01%
2019/10/17	1	21.15	0	0.00	21.30	1	12,495	0.01%
2019/10/16	0.1	21.25	0	0.00	21.25	0.1	12,497	0.00%
2019/10/15	0.6	21.25	0	0.00	21.20	0.6	12,529	0.00%
2019/10/14	1.4	21.20	0	0.00	21.20	1.4	12,570	0.01%
2019/10/09	3	21.00	0.8	21.15	21.10	2.2	12,596	0.02%
2019/10/08	0.4	21.20	0	0.00	21.20	0.4	12,633	0.00%
2019/10/07	2	21.08	1	21.00	21.10	1	12,751	0.01%
2019/10/04	0.2	21.15	0	0.00	21.10	0.2	12,932	0.00%
2019/10/03	1	21.10	0.1	21.20	21.05	0.9	12,971	0.01%
2019/10/02	0	0.00	1.1	21.30	21.20	-1.1	12,951	-0.01%
2019/10/01	2	21.30	0	0.00	21.30	2	12,897	0.02%
2019/09/27	3.1	21.02	0.3	21.05	20.95	2.9	12,776	0.02%
2019/09/26	1	21.10	8	21.10	21.15	-7	12,765	-0.05%
2019/09/25	13.4	21.14	5	21.10	21.15	8.4	12,843	0.07%
2019/09/24	0.5	21.25	1.2	21.21	21.20	-0.7	12,877	-0.01%
2019/09/23	0.6	21.30	11	21.20	21.25	-10.4	12,895	-0.08%
2019/09/20	2.3	21.17	2	21.20	21.25	0.3	12,970	0.00%
2019/09/19	2.4	21.17	1	21.15	21.20	1.4	12,766	0.01%
2019/09/18	0	0.00	1	21.25	21.20	-1	12,728	-0.01%
2019/09/17	2.2	20.97	2	21.10	21.10	0.2	12,648	0.00%
2019/09/16	2.6	20.93	0	0.00	20.95	2.6	12,747	0.02%
2019/09/12	0.4	21.00	4	20.99	20.95	-3.6	12,772	-0.03%
2019/09/11	0.1	21.00	1	20.90	20.95	-0.9	12,872	-0.01%
2019/09/10	1.8	20.79	10	20.75	20.85	-8.2	12,801	-0.06%
2019/09/09	0	20.55	0	0.00	20.50	0	12,754	0.00%
2019/09/06	0	20.35	0	0.00	20.30	0	12,782	0.00%
2019/09/05	1.1	20.20	7	20.05	20.15	-5.9	12,841	-0.05%
2019/09/04	0.2	20.05	0	0.00	20.00	0.2	13,162	0.00%
2019/09/03	1	19.95	12	19.95	19.90	-11	13,435	-0.08%
2019/08/29	2.2	19.61	2	19.70	19.70	0.2	13,587	0.00%
2019/08/28	2.2	19.73	0	0.00	19.65	2.2	13,623	0.02%
2019/08/27	1	19.75	0	0.00	19.75	1	13,695	0.01%
2019/08/26	5	19.66	0	0.00	19.65	5	13,660	0.04%
2019/08/23	1.1	19.85	0	0.00	19.90	1.1	13,694	0.01%
2019/08/22	0.4	19.95	0	0.00	19.90	0.4	13,762	0.00%
2019/08/21	12.3	19.84	0	0.00	19.85	12.3	14,122	0.09%
2019/08/20	7.3	19.91	0	0.00	19.95	7.3	14,070	0.05%
2019/08/19	6	19.93	2	19.90	19.95	4	14,005	0.03%
2019/08/16	19.1	19.57	0	0.00	19.85	19.1	13,875	0.14%
2019/08/15	40.2	19.65	23	19.63	19.65	17.2	13,621	0.13%
2019/08/14	9.5	21.45	11.3	21.45	21.50	-1.8	13,136	-0.01%
2019/08/13	19	21.34	0	0.00	21.20	19	12,625	0.15%
2019/08/12	13.1	21.41	5.3	21.41	21.40	7.8	12,379	0.06%
2019/08/08	1	21.35	1	21.30	21.35	0	12,229	0.00%
2019/08/07	3	21.25	0	0.00	21.25	3	12,227	0.02%
2019/08/06	7.5	20.95	11	21.25	21.20	-3.5	12,198	-0.03%
2019/08/05	29.2	21.30	0	0.00	21.30	29.2	12,044	0.24%
2019/07/31	1	21.80	0	0.00	21.95	1	11,746	0.01%
2019/07/30	0	21.80	1.3	21.88	21.85	-1.2	11,457	-0.01%
2019/07/29	10.6	21.70	0	0.00	21.70	10.6	11,429	0.09%
2019/07/26	0	0.00	50	21.70	21.70	-50	11,397	-0.44%
2019/07/25	0	0.00	30	21.70	21.70	-30	11,489	-0.26%
2019/07/24	2.3	21.41	0.1	21.45	21.45	2.2	11,645	0.02%
2019/07/23	1	21.35	0	0.00	21.40	1	11,654	0.01%
2019/07/22	26.6	21.38	0	0.00	21.40	26.6	11,606	0.23%
2019/07/19	32.2	21.35	0	0.00	21.35	32.2	11,637	0.28%
2019/07/18	10	21.25	0.3	21.30	21.30	9.7	11,666	0.08%
2019/07/17	41	21.30	0	0.00	21.30	41	11,652	0.35%
2019/07/16	0.4	21.25	80	21.15	21.20	-79.6	11,570	-0.69%
2019/07/15	0.1	21.30	0	0.00	21.20	0.1	11,519	0.00%
2019/07/12	5.4	21.15	1	21.20	21.20	4.4	11,468	0.04%
2019/07/11	14.3	21.12	0	0.00	21.20	14.3	11,363	0.13%
2019/07/10	22	20.95	0	0.00	21.00	22	11,190	0.20%
2019/07/09	1	20.85	0	0.00	20.85	1	11,054	0.01%
2019/07/08	0.2	20.95	0	0.00	20.90	0.2	11,069	0.00%
2019/07/05	20	20.85	0	0.00	20.90	20	11,100	0.18%
2019/07/04	0	20.90	0	0.00	20.90	0	11,132	0.00%
2019/07/03	0.2	20.80	0	0.00	20.80	0.2	11,133	0.00%
2019/07/02	23.5	20.74	0	0.00	20.80	23.5	11,116	0.21%
2019/07/01	50	20.90	0	0.00	20.75	50	11,019	0.45%
2019/06/28	0.2	20.90	0	0.00	20.85	0.2	10,919	0.00%
2019/06/27	0.6	21.00	0	0.00	21.00	0.6	10,963	0.01%
2019/06/26	6	20.87	0	0.00	20.80	6	10,968	0.05%
2019/06/25	10	20.95	0.1	20.95	20.95	9.9	10,949	0.09%
2019/06/24	2.3	20.86	0	0.00	20.95	2.3	10,948	0.02%
2019/06/21	0.2	20.80	0	0.00	20.75	0.2	10,882	0.00%
2019/06/20	15.1	20.93	1	20.95	20.90	14.2	10,707	0.13%
2019/06/19	13.3	20.78	2	20.93	21.00	11.3	10,603	0.11%
2019/06/18	0.2	20.70	0	0.00	20.65	0.2	10,345	0.00%
2019/06/17	0.3	20.70	5.1	20.64	20.65	-4.7	10,326	-0.05%
2019/06/14	1	20.45	0	0.00	20.50	1	10,293	0.01%
2019/06/13	2	20.18	0	0.00	20.45	2	10,214	0.02%
2019/06/12	15.4	20.43	15	20.40	20.45	0.4	10,194	0.00%
2019/06/11	4.1	20.97	9	20.92	20.80	-4.9	9,793	-0.05%
2019/06/10	4	21.44	0	0.00	21.40	4	9,409	0.04%
2019/06/06	0.8	21.25	0	0.00	21.30	0.8	9,389	0.01%
2019/06/05	0.5	21.05	0	0.00	21.10	0.5	9,333	0.01%
2019/06/04	1.1	21.04	6	20.99	21.00	-4.9	9,266	-0.05%
2019/06/03	1.8	20.91	119	20.84	21.00	-117.2	9,202	-1.27%	大賣/鉅額交易
2019/05/31	0	0.00	10	20.80	20.95	-10	9,113	-0.11%
2019/05/30	2	20.65	0	0.00	20.75	2	8,921	0.02%
2019/05/29	0	20.50	0	0.00	20.50	0	8,907	0.00%
2019/05/28	0.2	20.50	0	0.00	20.55	0.2	8,985	0.00%
2019/05/27	101.5	20.38	1	20.40	20.40	100.5	8,657	1.16%	大買/
2019/05/24	0.2	20.30	0	0.00	20.30	0.2	8,653	0.00%
2019/05/23	2	20.20	11	20.17	20.25	-9	8,681	-0.10%
2019/05/22	0.2	20.35	0	0.00	20.30	0.2	8,674	0.00%
2019/05/21	0.6	20.40	0	0.00	20.40	0.6	8,763	0.01%
2019/05/20	1.4	20.02	2.2	20.05	20.05	-0.7	8,592	-0.01%
2019/05/16	2	19.95	0	0.00	19.90	2	8,501	0.02%
2019/05/15	0.5	20.05	0	0.00	20.00	0.5	8,434	0.01%
2019/05/14	7.1	19.99	0	0.00	19.95	7.1	8,454	0.08%
2019/05/13	14	20.05	5	20.05	20.05	9	8,375	0.11%
2019/05/10	1.3	20.10	6	20.11	20.10	-4.7	8,407	-0.06%
2019/05/07	1	20.15	0.2	20.10	20.10	0.8	8,221	0.01%
2019/05/06	20.2	19.96	8	19.95	20.00	12.2	8,299	0.15%
2019/05/03	10.2	20.20	2	20.20	20.20	8.2	8,142	0.10%
2019/05/02	4.6	20.23	27	20.25	20.25	-22.4	8,057	-0.28%
2019/04/30	1	20.15	2	20.15	20.20	-1	7,910	-0.01%
2019/04/29	0.6	19.80	25	19.82	19.90	-24.4	7,609	-0.32%
2019/04/26	0	19.70	0	0.00	19.70	0	7,604	0.00%
2019/04/25	0.3	19.65	0	0.00	19.70	0.3	7,579	0.00%
2019/04/24	12.1	19.53	0	0.00	19.60	12.1	7,527	0.16%
2019/04/23	0.7	19.40	0	0.00	19.40	0.7	7,526	0.01%
2019/04/22	34.7	19.30	0	0.00	19.35	34.7	7,517	0.46%
2019/04/19	0.8	19.25	0	0.00	19.30	0.8	7,575	0.01%
2019/04/18	5.1	19.20	0	0.00	19.20	5.1	7,597	0.07%
2019/04/17	0.1	19.20	0.7	19.20	19.25	-0.6	7,701	-0.01%
2019/04/16	11	19.23	0	0.00	19.20	11	7,712	0.14%
2019/04/15	1.1	19.30	0	0.00	19.30	1.1	7,796	0.01%
2019/04/12	0.4	19.25	0	0.00	19.25	0.4	7,775	0.01%
2019/04/11	1.4	19.16	0	0.00	19.20	1.4	7,745	0.02%
2019/04/10	1	19.30	0	0.00	19.30	1	7,714	0.01%
2019/04/09	4.5	19.21	0	0.00	19.25	4.5	7,695	0.06%
2019/04/08	1	19.25	0	0.00	19.25	1	7,734	0.01%
2019/04/03	0.2	19.20	0	0.00	19.20	0.2	7,702	0.00%
2019/04/02	0.1	19.25	0	0.00	19.25	0.1	7,731	0.00%
2019/04/01	0.4	19.25	0	0.00	19.25	0.4	7,772	0.01%
2019/03/29	5	19.16	0	0.00	19.40	5	7,667	0.07%
2019/03/28	6.2	19.05	0	0.00	19.05	6.2	7,613	0.08%
2019/03/27	1.1	19.10	0	0.00	19.15	1.1	7,663	0.01%
2019/03/26	4	19.15	0	0.00	19.20	4	7,785	0.05%
2019/03/25	0.5	19.15	0	0.00	19.15	0.5	7,900	0.01%
2019/03/22	3.2	19.30	0	0.00	19.25	3.2	7,883	0.04%
2019/03/21	0	19.30	1	19.35	19.35	-1	7,913	-0.01%
2019/03/20	0.2	19.25	0	0.00	19.30	0.2	7,963	0.00%
2019/03/19	0.5	19.15	5	19.25	19.20	-4.5	7,904	-0.06%
2019/03/18	0.1	19.10	0.1	19.10	19.10	0	7,873	0.00%
2019/03/15	0.9	19.00	6.8	18.98	19.00	-5.9	7,920	-0.07%
2019/03/13	2.3	18.86	0	0.00	18.95	2.3	7,925	0.03%
2019/03/12	0.6	18.90	3	18.85	18.90	-2.4	7,962	-0.03%
2019/03/11	4.9	18.77	0	0.00	18.75	4.9	7,961	0.06%
2019/03/06	0.3	18.90	0	0.00	18.90	0.3	8,165	0.00%
2019/03/05	2.6	18.81	0	0.00	18.85	2.6	8,175	0.03%
2019/03/04	1.5	18.90	1	18.76	18.85	0.5	8,200	0.01%
2019/02/27	1.1	18.80	3.1	18.87	18.90	-2	8,112	-0.02%
2019/02/26	0.1	18.70	0	0.00	18.70	0.1	7,957	0.00%
2019/02/25	5.6	18.66	0	0.00	18.70	5.6	7,871	0.07%
2019/02/22	0.2	18.65	2	18.60	18.65	-1.8	7,863	-0.02%
2019/02/21	0	18.60	0	0.00	18.60	0	7,828	0.00%
2019/02/20	0.2	18.55	0	0.00	18.55	0.2	7,842	0.00%
2019/02/19	0.7	18.50	0	0.00	18.45	0.7	7,774	0.01%
2019/02/18	1.3	18.50	1	18.40	18.45	0.3	7,771	0.00%
2019/02/15	1.4	18.35	0	0.00	18.30	1.4	7,738	0.02%
2019/02/14	0.3	18.40	4.9	18.40	18.40	-4.6	7,675	-0.06%
2019/02/13	5	18.45	0	0.00	18.40	5	7,614	0.07%
2019/02/12	0.5	18.50	0	0.00	18.50	0.5	7,519	0.01%
2019/02/11	0.9	18.50	0	0.00	18.45	0.9	7,493	0.01%
2019/01/30	0	0.00	2	18.40	18.45	-2	7,463	-0.03%
2019/01/29	0	18.40	0	0.00	18.40	0	7,361	0.00%
2019/01/28	0.3	18.40	1	18.35	18.45	-0.7	7,326	-0.01%
2019/01/25	0.5	18.40	11	18.45	18.45	-10.5	7,334	-0.14%
2019/01/23	0	18.20	0	0.00	18.25	0	7,352	0.00%
2019/01/22	0.3	18.20	0	0.00	18.20	0.3	7,402	0.00%
2019/01/21	0.7	18.20	0	0.00	18.20	0.7	7,363	0.01%
2019/01/18	0.1	18.15	0	0.00	18.25	0.1	7,347	0.00%
2019/01/17	0	0.00	10	18.00	18.05	-10	7,364	-0.14%
2019/01/16	0	17.95	0	0.00	17.95	0	7,476	0.00%
2019/01/15	0.8	18.05	21	18.06	18.10	-20.2	7,486	-0.27%
2019/01/14	0.4	18.00	7	18.00	18.00	-6.6	7,440	-0.09%
2019/01/11	0.1	17.95	0	0.00	18.00	0.1	7,627	0.00%
2019/01/10	0.9	17.95	0	0.00	17.95	0.9	7,570	0.01%
2019/01/09	0	17.90	5	17.90	17.95	-5	7,629	-0.07%
2019/01/07	0.3	17.75	4	17.69	17.80	-3.7	7,729	-0.05%
2019/01/04	0.1	17.50	0	0.00	17.40	0.1	7,848	0.00%
2019/01/03	0.5	17.50	0	0.00	17.50	0.5	8,406	0.01%
2019/01/02	0.1	17.50	0	0.00	17.40	0.1	8,432	0.00%
2018/12/28	0.2	17.50	0	0.00	17.50	0.2	8,453	0.00%
2018/12/27	0.3	17.40	0	0.00	17.40	0.3	8,629	0.00%
2018/12/25	5.3	17.36	0	0.00	17.35	5.3	8,679	0.06%
2018/12/24	0.1	17.55	0	0.00	17.55	0.1	8,713	0.00%
2018/12/22	3	17.38	0	0.00	17.45	3	8,691	0.03%
2018/12/21	0	17.50	0	0.00	17.40	0	8,760	0.00%
2018/12/20	3.2	17.46	0	0.00	17.55	3.2	8,755	0.04%
2018/12/19	0	17.60	0	0.00	17.60	0	8,709	0.00%
2018/12/18	0.1	17.50	0	0.00	17.45	0.1	8,639	0.00%
2018/12/17	0.8	17.60	0	0.00	17.55	0.8	8,761	0.01%
2018/12/14	1	17.50	0	0.00	17.55	1	8,798	0.01%
2018/12/13	0.3	17.60	0	0.00	17.60	0.3	8,807	0.00%
2018/12/12	0.2	17.65	0	0.00	17.60	0.2	8,817	0.00%
2018/12/11	0.2	17.65	0	0.00	17.60	0.2	8,802	0.00%
2018/12/10	1	17.70	0	0.00	17.60	1	8,851	0.01%
2018/12/05	0.6	17.80	3	17.80	17.75	-2.4	8,714	-0.03%
2018/12/04	0.2	17.85	1	17.70	17.85	-0.8	8,735	-0.01%
2018/12/03	0.5	17.75	0	0.00	17.75	0.5	8,694	0.01%
2018/11/30	0	0.00	27	17.65	17.55	-27	8,695	-0.31%
2018/11/29	0	17.70	0	0.00	17.65	0	8,555	0.00%
2018/11/28	0.2	17.70	0	0.00	17.70	0.2	8,504	0.00%
2018/11/27	2.1	17.65	0	0.00	17.65	2.1	8,453	0.03%
2018/11/26	0.5	17.70	0	0.00	17.70	0.5	8,501	0.01%
2018/11/23	0	17.65	0	0.00	17.60	0	8,495	0.00%
2018/11/22	0.1	17.65	0	0.00	17.65	0.1	8,528	0.00%
2018/11/21	5	17.65	0	0.00	17.65	5	8,561	0.06%
2018/11/20	0.2	17.70	0	0.00	17.70	0.2	8,561	0.00%
2018/11/19	0.1	17.85	0	0.00	17.80	0.1	8,565	0.00%
2018/11/16	0.4	17.80	0	0.00	17.80	0.4	8,575	0.01%
2018/11/15	0.6	17.75	1	17.70	17.70	-0.4	8,641	0.00%
2018/11/14	0	17.75	0	0.00	17.70	0	8,715	0.00%
2018/11/13	0	17.70	0	0.00	17.60	0	8,848	0.00%
2018/11/12	1	17.75	0	0.00	17.70	1	8,931	0.01%
2018/11/09	1	17.65	0	0.00	17.70	1	9,383	0.01%
2018/11/07	0	0.00	23	17.65	17.65	-23	9,919	-0.23%
2018/11/05	0.1	17.55	0	0.00	17.55	0.1	10,444	0.00%
2018/11/02	1	17.35	8	17.42	17.50	-7	10,551	-0.07%
2018/11/01	5.3	17.26	0	0.00	17.40	5.3	10,719	0.05%
2018/10/31	3	17.35	0	0.00	17.45	3	10,817	0.03%
2018/10/30	0	17.35	40	17.25	17.35	-40	10,711	-0.37%
2018/10/29	6.3	17.12	0	0.00	17.15	6.3	10,732	0.06%
2018/10/26	0	17.30	0	0.00	17.25	0	10,803	0.00%
2018/10/25	0.5	17.30	14	17.05	17.25	-13.5	10,853	-0.12%
2018/10/24	1	17.15	0	0.00	17.30	1	11,042	0.01%
2018/10/23	7	17.36	0	0.00	17.30	7	11,101	0.06%
2018/10/22	0.3	17.60	0	0.00	17.50	0.3	11,146	0.00%
2018/10/19	5	17.40	0	0.00	17.55	5	11,180	0.04%
2018/10/18	0.5	17.55	0	0.00	17.50	0.5	11,035	0.00%
2018/10/17	2.2	17.41	0	0.00	17.50	2.2	11,046	0.02%
2018/10/16	11.5	17.41	0	0.00	17.50	11.5	10,974	0.10%
2018/10/15	23	17.51	0	0.00	17.45	23	10,855	0.21%
2018/10/12	3	17.62	0	0.00	17.75	3	10,710	0.03%
2018/10/11	7	17.78	1	17.55	17.50	6	10,559	0.06%
2018/10/09	17	18.04	0	0.00	18.10	17	9,993	0.17%
2018/10/08	7.1	18.04	0.4	18.10	18.05	6.7	9,952	0.07%
2018/10/05	6	18.06	0.1	18.15	18.00	5.9	9,914	0.06%
2018/10/04	0	0.00	12	18.20	18.15	-12	9,755	-0.12%
2018/10/03	0	18.40	0	0.00	18.40	0	9,623	0.00%
2018/10/01	2.3	18.51	1	18.55	18.55	1.2	9,520	0.01%
2018/09/28	0.2	18.50	2	18.48	18.50	-1.8	9,562	-0.02%
2018/09/27	2.1	18.41	0	0.00	18.50	2.1	9,516	0.02%
2018/09/26	1.3	18.41	1	18.40	18.45	0.3	9,434	0.00%
2018/09/25	1.6	18.45	0.5	18.45	18.45	1.1	9,466	0.01%
2018/09/21	0	18.45	1	18.40	18.50	-1	9,403	-0.01%
2018/09/20	0.8	18.30	10	18.25	18.30	-9.2	9,211	-0.10%
2018/09/19	0	18.15	2	18.15	18.15	-2	9,210	-0.02%
2018/09/18	10.2	17.95	0	0.00	18.05	10.2	9,231	0.11%
2018/09/17	0.5	18.00	0.5	18.00	17.95	0	9,237	0.00%
2018/09/14	0.2	18.00	21.8	18.00	18.00	-21.6	9,266	-0.23%
2018/09/13	1.3	17.96	3	18.00	18.00	-1.7	9,298	-0.02%
2018/09/12	0	0.00	2	17.85	17.95	-2	9,314	-0.02%
2018/09/11	1.1	17.81	0	0.00	17.85	1.1	9,380	0.01%
2018/09/10	1	17.85	0	0.00	17.85	1	9,572	0.01%
2018/09/07	5.4	17.76	0	0.00	17.85	5.4	9,789	0.05%
2018/09/06	0	0.00	1	17.80	17.75	-1	9,844	-0.01%
2018/09/05	5	17.86	2	17.90	17.80	3	9,826	0.03%
2018/09/04	1.1	17.95	0	0.00	18.00	1.1	9,801	0.01%
2018/09/03	0.3	18.00	0	0.00	17.95	0.3	9,912	0.00%
2018/08/30	1	18.00	6	17.95	17.95	-5	10,074	-0.05%
2018/08/29	1.4	17.94	12	17.95	18.00	-10.6	10,095	-0.11%
2018/08/28	0.3	18.00	22	17.85	17.90	-21.7	10,117	-0.21%
2018/08/27	8.4	17.81	0	0.00	17.80	8.4	10,144	0.08%
2018/08/24	14	17.85	0	0.00	17.85	14	10,181	0.14%
2018/08/23	0	18.00	1	17.95	17.95	-1	10,610	-0.01%
2018/08/22	0.1	18.05	0	0.00	18.00	0.1	10,759	0.00%
2018/08/21	1	17.85	0	0.00	17.90	1	10,681	0.01%
2018/08/20	0.2	17.85	1	17.70	17.75	-0.8	10,650	-0.01%
2018/08/17	12	17.59	1	17.55	17.55	11	10,577	0.10%
2018/08/16	14	17.35	0	0.00	17.45	14	10,537	0.13%
2018/08/15	21.6	18.64	7	18.60	18.65	14.6	10,139	0.14%
2018/08/14	24.3	18.60	3	18.63	18.70	21.3	9,689	0.22%
2018/08/13	11	18.68	6	18.68	18.55	5	9,543	0.05%
2018/08/10	2.4	18.63	2	18.78	18.75	0.4	9,299	0.00%
2018/08/09	2	18.45	20	18.50	18.50	-18	9,002	-0.20%
2018/08/08	4.3	18.34	13	18.39	18.40	-8.7	8,856	-0.10%
2018/08/07	0	0.00	1	18.25	18.25	-1	8,738	-0.01%
2018/08/06	5.1	18.29	0	0.00	18.25	5.1	8,609	0.06%
2018/08/03	7	18.25	0	0.00	18.25	7	8,547	0.08%
2018/08/02	1	18.25	0	0.00	18.25	1	8,494	0.01%
2018/08/01	2.3	18.30	2	18.28	18.35	0.3	8,438	0.00%
2018/07/30	1.2	18.06	20.5	18.05	18.10	-19.3	8,112	-0.24%
2018/07/27	6.1	17.93	2	17.95	18.00	4.1	7,968	0.05%
2018/07/26	0.3	18.00	1	17.90	18.00	-0.7	7,897	-0.01%
2018/07/25	15.5	17.93	40	17.90	17.90	-24.5	7,903	-0.31%
2018/07/24	0.2	18.00	0	0.00	17.95	0.2	7,899	0.00%
2018/07/23	0.1	17.95	0	0.00	17.95	0.1	7,938	0.00%
2018/07/20	0.2	17.90	0	0.00	17.90	0.2	7,961	0.00%
2018/07/19	0	17.80	13	17.85	17.85	-13	7,993	-0.16%
2018/07/18	1.1	17.85	0	0.00	17.80	1.1	8,029	0.01%
2018/07/17	3.4	17.76	0	0.00	17.80	3.4	8,014	0.04%
2018/07/16	0.2	17.80	7	17.80	17.70	-6.8	8,056	-0.08%
2018/07/13	2.3	17.78	30	17.80	17.80	-27.7	8,103	-0.34%
2018/07/12	2	17.73	2	17.70	17.75	0	8,122	0.00%
2018/07/11	0	17.70	30	17.70	17.60	-30	8,165	-0.37%
2018/07/10	0.4	17.70	1	17.65	17.70	-0.6	8,159	-0.01%
2018/07/06	0	17.60	0	0.00	17.55	0	8,193	0.00%
2018/07/05	0.3	17.60	0	0.00	17.60	0.3	8,171	0.00%
2018/07/04	0.1	17.60	0	0.00	17.60	0.1	8,233	0.00%
2018/07/03	11	17.55	0	0.00	17.50	11	8,303	0.13%
2018/07/02	36	17.60	0	0.00	17.60	36	8,247	0.44%
2018/06/29	0	0.00	43	17.74	17.75	-43	8,203	-0.52%
2018/06/28	6.2	17.46	0	0.00	17.50	6.2	8,117	0.08%
2018/06/27	0.1	17.60	0	0.00	17.50	0.1	8,061	0.00%
2018/06/26	13.3	17.56	0	0.00	17.55	13.3	7,998	0.17%
2018/06/25	0.5	17.65	0	0.00	17.60	0.5	7,908	0.01%
2018/06/22	24.1	17.55	0	0.00	17.55	24.1	7,893	0.31%
2018/06/21	46	17.61	0	0.00	17.60	46	7,786	0.59%
2018/06/20	12.2	17.62	0	0.00	17.65	12.2	7,829	0.16%
2018/06/19	0	17.80	0	0.00	17.60	0	7,755	0.00%
2018/06/15	0.4	17.90	0	0.00	17.85	0.4	7,568	0.00%
2018/06/14	25	17.86	0	0.00	17.80	25	7,344	0.34%
2018/06/13	0.9	18.00	0	0.00	18.05	0.9	7,274	0.01%
2018/06/12	0	18.05	3	17.95	18.05	-3	7,514	-0.04%
2018/06/11	1.4	18.08	5	18.10	18.05	-3.6	7,448	-0.05%
2018/06/08	5	17.95	1	17.95	18.05	4	7,394	0.05%
2018/06/07	0	0.00	100	18.05	18.10	-100	7,460	-1.34%
2018/06/06	0	17.95	2	17.90	17.95	-2	7,347	-0.03%
2018/06/05	1.3	17.87	42	17.80	17.95	-40.7	7,344	-0.55%
2018/06/04	100.1	17.75	0	0.00	17.80	100.1	7,283	1.37%
2018/06/01	2.6	17.76	0	0.00	17.80	2.6	7,288	0.04%
2018/05/31	20	17.65	167	17.90	17.90	-147	7,237	-2.03%	大賣/鉅額交易
2018/05/30	14	17.68	0	0.00	17.65	14	6,865	0.20%
2018/05/29	1	17.80	6	17.90	17.90	-5	6,737	-0.07%
2018/05/28	1.9	17.82	0	0.00	17.85	1.9	6,772	0.03%
2018/05/25	152.3	17.72	0.6	17.80	17.75	151.7	6,837	2.22%	大買/鉅額交易
2018/05/24	0	0.00	21	17.75	17.75	-21	6,835	-0.31%
2018/05/23	21	17.75	1	17.80	17.75	20	6,889	0.29%
2018/05/22	0.1	17.80	0	0.00	17.80	0.1	6,857	0.00%
2018/05/21	24.2	17.90	0	0.00	17.90	24.2	6,942	0.35%
2018/05/18	2	17.85	0	0.00	17.80	2	7,018	0.03%
2018/05/17	1	17.85	0	0.00	17.90	1	7,132	0.01%
2018/05/16	0	17.90	0	0.00	17.90	0	7,183	0.00%
2018/05/15	0.2	17.95	0	0.00	18.00	0.2	7,410	0.00%
2018/05/11	0	17.85	0	0.00	17.85	0	8,016	0.00%
2018/05/10	0.4	17.80	0	0.00	17.80	0.4	8,184	0.01%
2018/05/09	5	17.80	2	17.80	17.75	3	8,278	0.04%
2018/05/07	0	17.80	0	0.00	17.75	0	8,590	0.00%
2018/05/04	0.1	17.80	0	0.00	17.80	0.1	8,630	0.00%
2018/05/03	0	17.95	0	0.00	17.90	0	8,633	0.00%
2018/05/02	0.6	18.00	1	17.95	18.00	-0.4	8,694	-0.01%
2018/04/30	1.2	17.91	0	0.00	17.95	1.2	8,689	0.01%
2018/04/27	0.1	17.85	16	17.81	17.85	-15.9	8,665	-0.18%
2018/04/26	1.6	17.77	2	17.75	17.85	-0.4	8,693	-0.01%
2018/04/25	0.2	17.80	220	17.72	17.80	-219.8	8,686	-2.53%	大賣/鉅額交易
2018/04/24	0	17.75	10	17.75	17.75	-10	8,746	-0.11%
2018/04/23	0.1	17.80	1	17.85	17.80	-0.9	8,847	-0.01%
2018/04/20	1	17.80	1	17.85	17.75	0	8,867	0.00%
2018/04/18	0	17.75	0	0.00	17.75	0	8,876	0.00%
2018/04/17	1	17.65	7	17.75	17.75	-6	8,923	-0.07%
2018/04/16	0.2	17.75	0	0.00	17.75	0.2	8,924	0.00%
2018/04/12	1	17.75	0	0.00	17.80	1	9,163	0.01%
2018/04/11	0	17.75	0	0.00	17.75	0	9,331	0.00%
2018/04/10	0.4	17.80	0	0.00	17.80	0.4	9,366	0.00%
2018/04/09	0.1	17.65	0	0.00	17.65	0.1	9,334	0.00%
2018/04/02	0.6	17.60	0	0.00	17.55	0.6	9,337	0.01%
2018/03/31	1	17.60	0	0.00	17.60	1	9,408	0.01%
2018/03/30	3	17.60	20	17.55	17.60	-17	9,444	-0.18%
2018/03/29	1.2	17.51	2	17.50	17.50	-0.8	9,405	-0.01%
2018/03/28	0.2	17.55	0	0.00	17.55	0.2	9,340	0.00%
2018/03/27	2.4	17.60	0	0.00	17.60	2.4	9,378	0.03%
2018/03/26	1.5	17.43	0	0.00	17.45	1.5	9,332	0.02%
2018/03/23	8	17.44	0	0.00	17.45	8	9,329	0.09%
2018/03/22	0.1	17.60	0	0.00	17.60	0.1	9,279	0.00%
2018/03/20	1	17.55	0	0.00	17.55	1	9,377	0.01%
2018/03/19	0	17.60	0	0.00	17.60	0	9,332	0.00%
2018/03/16	0	17.60	1	17.40	17.60	-1	9,311	-0.01%
2018/03/15	0.2	17.45	2	17.45	17.40	-1.8	9,048	-0.02%
2018/03/14	2	17.40	0	0.00	17.45	2	9,037	0.02%
2018/03/13	0	17.40	0	0.00	17.45	0	9,082	0.00%
2018/03/12	0.5	17.35	0	0.00	17.35	0.5	8,968	0.01%
2018/03/08	0	17.15	0	0.00	17.15	0	9,006	0.00%
2018/03/07	0.6	17.15	0	0.00	17.10	0.6	9,156	0.01%
2018/03/06	0.1	17.15	0	0.00	17.10	0.1	9,200	0.00%
2018/03/05	0	0.00	10	17.00	16.95	-10	9,444	-0.11%
2018/03/02	1	17.00	53	17.00	17.00	-52	9,392	-0.55%
2018/03/01	0	17.20	0	0.00	17.10	0	9,351	0.00%
2018/02/27	0.3	17.20	0	0.00	17.20	0.3	9,260	0.00%
2018/02/26	1.6	17.12	2	17.15	17.15	-0.4	9,153	0.00%
2018/02/23	1	17.00	4.1	17.05	17.05	-3.1	9,122	-0.03%
2018/02/21	3.2	16.86	0	0.00	16.95	3.2	9,319	0.03%
2018/02/12	6.2	16.70	0.2	16.85	16.75	6	9,226	0.06%
2018/02/09	2	16.65	0	0.00	16.65	2	9,147	0.02%
2018/02/08	1	16.80	0	0.00	16.80	1	9,019	0.01%
2018/02/07	3	16.80	6	16.85	16.90	-3	8,990	-0.03%
2018/02/06	6	16.63	5	16.85	16.60	1	8,789	0.01%
2018/02/05	2	17.15	0	0.00	17.10	2	8,392	0.02%
2018/02/01	0.2	17.35	0	0.00	17.40	0.2	8,124	0.00%
2018/01/31	2	17.15	1	17.40	17.40	1	8,104	0.01%
2018/01/30	0	17.30	1	17.35	17.30	-1	7,826	-0.01%
2018/01/29	0.3	17.35	1	17.40	17.40	-0.7	7,743	-0.01%
2018/01/26	0.6	17.35	0.4	17.35	17.35	0.2	7,665	0.00%
2018/01/25	0.3	17.30	0	0.00	17.40	0.3	7,627	0.00%
2018/01/23	0	17.35	10	17.40	17.40	-10	7,525	-0.13%
2018/01/22	1.6	17.34	0	0.00	17.40	1.6	7,520	0.02%
2018/01/19	0	0.00	12.4	17.40	17.45	-12.4	7,476	-0.17%
2018/01/18	0.5	17.50	1	17.50	17.50	-0.5	7,445	-0.01%
2018/01/17	1	17.40	0	0.00	17.50	1	7,373	0.01%
2018/01/16	0	17.40	10	17.40	17.40	-10	7,316	-0.14%
2018/01/15	0.2	17.30	2	17.25	17.35	-1.8	7,314	-0.02%
2018/01/12	0	0.00	11	17.25	17.30	-11	7,354	-0.15%
2018/01/11	0	17.20	0	0.00	17.25	0	7,314	0.00%
2018/01/10	1.5	17.25	0	0.00	17.30	1.5	7,440	0.02%
2018/01/09	5	17.22	10	17.25	17.30	-5	7,418	-0.07%
2018/01/08	1.2	17.17	0	0.00	17.30	1.2	7,430	0.02%
2018/01/05	2	17.10	0	0.00	17.15	2	7,285	0.03%
2018/01/04	2	16.95	0	0.00	16.95	2	7,233	0.03%
2018/01/03	26	16.85	0	0.00	16.90	26	7,272	0.36%
2018/01/02	0.2	16.85	0	0.00	16.85	0.2	7,223	0.00%