華南金 (2880)-凱基-站前券商分點個股進出

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
24.25
漲跌
▲0.05
漲幅
+0.21%
成交量
24,244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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/03	9	24.20	16.8	24.30	24.25	-7.8	12,973	-0.06%
2024/05/02	311	24.09	27.2	24.20	24.20	283.8	12,645	2.24%	大買/鉅額交易
2024/04/30	556.4	23.79	499.4	23.84	23.65	57	12,038	0.47%	大買/大賣/
2024/04/29	20	22.98	92.4	23.15	23.40	-72.4	11,047	-0.66%
2024/04/26	24.2	22.48	11	22.65	22.55	13.2	10,608	0.12%
2024/04/25	37	22.57	0	0.00	22.50	37	10,607	0.35%
2024/04/24	0	22.85	23.1	23.04	22.85	-23	10,530	-0.22%
2024/04/23	0	22.75	74	22.89	22.95	-74	10,765	-0.69%
2024/04/22	0.1	22.60	28	22.69	22.75	-27.9	10,871	-0.26%
2024/04/19	43.4	22.24	0	0.00	22.20	43.4	10,767	0.40%
2024/04/18	0.1	22.65	6	22.75	22.65	-5.9	10,495	-0.06%
2024/04/17	13.1	22.31	0	0.00	22.45	13.1	10,422	0.13%
2024/04/16	146.1	22.54	10.7	22.60	22.40	135.4	10,148	1.33%	大買/鉅額交易
2024/04/15	10	22.80	35	23.00	22.95	-25	9,885	-0.25%
2024/04/12	138.2	22.93	1	22.90	23.00	137.2	9,824	1.40%	大買/鉅額交易
2024/04/11	1.6	23.16	0	0.00	23.20	1.6	9,588	0.02%
2024/04/10	0.2	23.15	42	23.18	23.15	-41.8	9,512	-0.44%
2024/04/09	1.1	23.10	3	23.10	23.20	-1.9	9,512	-0.02%
2024/04/08	0	0.00	18	23.06	23.10	-18	9,446	-0.19%
2024/04/03	10	22.85	0	0.00	22.85	10	9,417	0.11%
2024/04/02	0	23.10	11	23.20	23.20	-11	9,368	-0.12%
2024/04/01	10.1	23.15	4	23.15	23.20	6.1	9,412	0.06%
2024/03/29	10.1	23.15	34.2	23.14	23.15	-24.1	9,418	-0.26%
2024/03/28	10.1	22.84	0.2	22.90	22.90	9.9	9,127	0.11%
2024/03/27	0	23.00	0	0.00	23.00	0	9,025	0.00%
2024/03/26	0.1	23.05	25.9	23.05	23.05	-25.8	9,034	-0.29%
2024/03/25	4	22.84	57	22.87	22.90	-53	8,974	-0.59%
2024/03/22	3.1	23.05	4.4	22.98	22.95	-1.3	8,953	-0.01%
2024/03/21	6.2	22.93	44.6	22.89	23.00	-38.3	8,805	-0.44%
2024/03/20	33.5	22.57	1.2	22.64	22.55	32.3	8,693	0.37%
2024/03/19	3	22.82	23.7	22.84	22.80	-20.7	8,611	-0.24%
2024/03/18	0	22.85	16.1	23.02	22.95	-16.1	8,441	-0.19%
2024/03/15	1	22.95	174.3	22.81	23.00	-173.3	8,256	-2.10%	大賣/鉅額交易
2024/03/14	6.1	22.74	114.5	22.63	22.80	-108.4	7,861	-1.38%	大賣/鉅額交易
2024/03/13	2.9	22.01	95.3	22.13	22.15	-92.4	7,452	-1.24%
2024/03/12	5	22.02	0	22.00	22.05	5	7,346	0.07%
2024/03/11	1.2	21.96	19.6	22.05	22.00	-18.4	7,352	-0.25%
2024/03/08	5	21.82	7	21.90	22.00	-2	7,333	-0.03%
2024/03/06	100.1	21.85	30	21.80	21.80	70.1	7,130	0.98%
2024/03/05	10	21.75	0	0.00	21.70	10	7,926	0.13%
2024/03/04	3	21.77	1	21.75	21.75	2	7,954	0.03%
2024/03/01	0	21.90	0	0.00	21.85	0	8,074	0.00%
2024/02/29	0.1	21.89	5.2	21.92	22.00	-5.2	8,180	-0.06%
2024/02/27	3.1	21.65	100	21.70	21.85	-96.9	8,013	-1.21%
2024/02/26	12.5	21.61	200	21.65	21.60	-187.5	7,956	-2.36%	大賣/鉅額交易
2024/02/22	6	21.70	6.4	21.75	21.70	-0.4	8,148	0.00%
2024/02/21	0	0.00	1.6	21.77	21.80	-1.6	8,156	-0.02%
2024/02/20	6	21.85	5.4	21.85	21.85	0.6	8,256	0.01%
2024/02/19	1	21.90	23.3	21.86	21.90	-22.3	8,389	-0.27%
2024/02/16	11	21.70	0	0.00	21.75	11	8,616	0.13%
2024/02/15	7.2	21.63	300	21.69	21.75	-292.8	8,605	-3.40%	大賣/鉅額交易
2024/02/05	11.1	21.81	11	21.77	21.75	0.1	8,515	0.00%
2024/02/02	2	21.78	1	21.90	21.90	1	8,448	0.01%
2024/02/01	2	21.80	10	21.85	21.85	-8	8,461	-0.09%
2024/01/31	0	0.00	10	21.65	21.60	-10	8,431	-0.12%
2024/01/30	3	21.53	1	21.65	21.50	2	8,387	0.02%
2024/01/29	0	0.00	5	21.69	21.75	-5	8,452	-0.06%
2024/01/26	0	0.00	15	21.60	21.65	-15	8,481	-0.18%
2024/01/25	2	21.35	200	21.35	21.40	-198	8,491	-2.33%	大賣/鉅額交易
2024/01/24	3	21.37	0	0.00	21.40	3	8,466	0.04%
2024/01/23	8.3	21.26	0	0.00	21.35	8.3	8,485	0.10%
2024/01/22	1.9	21.31	10	21.30	21.25	-8.1	8,592	-0.09%
2024/01/19	13.1	21.10	0	0.00	21.20	13.1	8,570	0.15%
2024/01/18	2	21.13	0	0.00	21.10	2	8,609	0.02%
2024/01/17	41.1	21.20	0	0.00	21.05	41.1	8,642	0.48%
2024/01/16	52	21.58	16	21.50	21.45	36	8,394	0.43%
2024/01/15	0.1	22.00	1	22.10	21.85	-0.9	8,238	-0.01%
2024/01/12	1	22.10	2	22.10	22.00	-1	8,368	-0.01%
2024/01/11	5	22.10	54	22.18	22.10	-49	8,423	-0.58%
2024/01/10	3.1	21.97	0	0.00	21.95	3.1	8,392	0.04%
2024/01/09	1	22.00	0	0.00	21.95	1	8,369	0.01%
2024/01/08	0	0.00	2.6	22.17	22.20	-2.6	8,386	-0.03%
2024/01/05	2	22.00	0	0.00	22.05	2	8,390	0.02%
2024/01/04	0	22.05	39	22.00	22.00	-39	8,524	-0.46%
2024/01/03	20.1	21.98	0	0.00	22.00	20.1	8,763	0.23%
2023/12/29	1	22.25	0	0.00	22.35	1	8,785	0.01%
2023/12/28	0	0.00	122	22.34	22.40	-122	9,047	-1.35%	大賣/鉅額交易
2023/12/27	0	22.15	0	0.00	22.25	0	9,000	0.00%
2023/12/26	0	0.00	12	22.14	22.20	-12	8,957	-0.13%
2023/12/25	0	0.00	9.3	21.89	21.95	-9.3	8,979	-0.10%
2023/12/22	0.1	21.85	0.7	21.86	21.90	-0.6	9,044	-0.01%
2023/12/21	18.1	21.74	7.4	21.84	21.85	10.7	9,195	0.12%
2023/12/20	24.2	21.96	1	22.00	21.90	23.2	9,149	0.25%
2023/12/19	22	22.19	0	0.00	22.20	22	9,049	0.24%
2023/12/15	2	22.30	2	22.35	22.25	0	9,172	0.00%
2023/12/14	2	22.40	28.4	22.37	22.40	-26.4	9,009	-0.29%
2023/12/13	1.1	22.10	1	22.25	22.20	0.1	8,829	0.00%
2023/12/12	10	22.20	0	0.00	22.20	10	8,996	0.11%
2023/12/11	34	22.10	146	22.10	22.20	-112	9,087	-1.23%	大賣/鉅額交易
2023/12/08	0	0.00	1	22.10	22.10	-1	9,091	-0.01%
2023/12/07	0	0.00	10	21.95	22.00	-10	9,126	-0.11%
2023/12/06	60.1	22.15	33	22.15	22.15	27.1	9,160	0.30%
2023/12/05	0	0.00	82	22.00	22.00	-82	9,092	-0.90%
2023/12/01	6	21.92	0	0.00	21.95	6	9,145	0.07%
2023/11/30	500	22.12	1	22.25	22.25	499	9,118	5.47%	大買/鉅額交易
2023/11/29	0	22.00	4	22.13	22.05	-4	8,298	-0.05%
2023/11/28	3.3	22.00	2	22.10	22.10	1.3	8,178	0.02%
2023/11/27	0	0.00	0.1	22.00	21.85	-0.1	8,488	0.00%
2023/11/24	0	21.75	20.3	21.73	21.90	-20.3	8,357	-0.24%
2023/11/23	4	21.70	0	0.00	21.80	4	8,388	0.05%
2023/11/22	0	0.00	2.3	21.70	21.80	-2.3	8,363	-0.03%
2023/11/21	0	0.00	5.3	21.81	21.85	-5.3	8,432	-0.06%
2023/11/17	1	21.65	1	21.55	21.60	0	8,529	0.00%
2023/11/16	0	0.00	27	21.47	21.50	-27	8,413	-0.32%
2023/11/15	0	0.00	60.7	21.23	21.45	-60.7	8,316	-0.73%
2023/11/13	1.1	20.95	14.9	20.91	20.95	-13.8	8,343	-0.17%
2023/11/09	2	20.65	4	20.80	20.75	-2	8,701	-0.02%
2023/11/08	2	20.80	2	20.85	20.85	0	8,821	0.00%
2023/11/07	0	20.90	0.3	20.95	20.90	-0.3	8,850	0.00%
2023/11/06	1	21.05	24	21.04	20.95	-23	8,959	-0.26%
2023/11/03	0	0.00	4.4	20.88	20.85	-4.4	8,904	-0.05%
2023/11/02	0	0.00	15.6	20.55	20.60	-15.6	8,963	-0.17%
2023/11/01	1	20.35	0.2	20.45	20.40	0.8	8,986	0.01%
2023/10/31	0.2	20.40	0	0.00	20.30	0.2	9,086	0.00%
2023/10/30	3	20.30	0	0.00	20.30	3	9,213	0.03%
2023/10/27	0.1	20.40	0	0.00	20.45	0.1	9,210	0.00%
2023/10/26	20.1	20.30	0	0.00	20.25	20.1	9,321	0.22%
2023/10/25	2.1	20.40	2	20.40	20.40	0.1	9,265	0.00%
2023/10/24	2	20.40	1.5	20.44	20.40	0.6	9,230	0.01%
2023/10/23	1.1	20.50	0	0.00	20.50	1.1	9,231	0.01%
2023/10/20	21	20.50	1	20.50	20.50	20	9,209	0.22%
2023/10/19	0	20.80	3	20.75	20.75	-2.9	9,104	-0.03%
2023/10/18	0	0.00	11	20.81	20.80	-11	9,079	-0.12%
2023/10/17	11.1	20.91	2	20.99	20.95	9	9,086	0.10%
2023/10/16	2	20.95	1.5	21.00	21.00	0.6	9,076	0.01%
2023/10/13	2	21.00	0	21.05	20.95	2	9,080	0.02%
2023/10/12	2.1	21.13	18.2	21.08	21.20	-16.1	9,112	-0.18%
2023/10/11	1	20.75	12.3	20.93	21.00	-11.3	9,086	-0.12%
2023/10/05	3.1	20.30	1	20.35	20.30	2.1	8,934	0.02%
2023/10/04	14.8	20.25	0.2	20.35	20.20	14.6	8,920	0.16%
2023/10/03	6.1	20.45	10	20.50	20.45	-3.9	8,707	-0.04%
2023/10/02	2.1	20.58	0	0.00	20.55	2.1	8,817	0.02%
2023/09/28	15	20.58	0.2	20.65	20.50	14.8	9,148	0.16%
2023/09/27	6.4	20.53	0	0.00	20.50	6.4	9,172	0.07%
2023/09/26	20.8	20.57	0	0.00	20.55	20.8	9,154	0.23%
2023/09/25	1.1	20.70	20	20.70	20.75	-18.9	9,020	-0.21%
2023/09/22	3.1	20.67	0	0.00	20.70	3.1	9,164	0.03%
2023/09/21	39.9	20.67	1.1	20.73	20.60	38.8	9,204	0.42%
2023/09/20	0.1	20.90	3	20.92	20.90	-2.9	9,068	-0.03%
2023/09/19	7	20.87	0	0.00	20.85	7	9,071	0.08%
2023/09/18	0	20.95	0	21.00	20.95	0	9,082	0.00%
2023/09/15	4.1	21.09	0	0.00	21.00	4.1	9,141	0.05%
2023/09/14	0	20.95	33.8	21.13	21.20	-33.8	9,011	-0.37%
2023/09/13	2.1	20.85	0	0.00	20.90	2.1	8,930	0.02%
2023/09/12	6.1	20.78	0	0.00	20.90	6.1	9,069	0.07%
2023/09/11	100.1	20.70	0	0.00	20.75	100.1	9,029	1.11%
2023/09/08	1.3	20.57	10	20.60	20.55	-8.7	8,994	-0.10%
2023/09/07	2	20.53	3.4	20.51	20.50	-1.3	9,070	-0.01%
2023/09/06	8.6	20.53	0	0.00	20.50	8.6	9,038	0.09%
2023/09/05	3.1	20.73	15.4	20.75	20.65	-12.3	9,004	-0.14%
2023/09/04	0.1	20.73	0	0.00	20.70	0.1	9,002	0.00%
2023/09/01	7	20.61	1	20.70	20.60	6	9,050	0.07%
2023/08/31	21.1	20.62	0	0.00	20.50	21.1	9,070	0.23%
2023/08/30	1	20.85	0	0.00	20.85	1	8,620	0.01%
2023/08/29	9	20.75	0	0.00	20.70	9	8,741	0.10%
2023/08/28	8.1	20.71	0	0.00	20.80	8.1	8,757	0.09%
2023/08/25	12.3	20.61	0	0.00	20.60	12.3	9,983	0.12%
2023/08/24	116.3	20.80	0	0.00	20.70	116.3	10,088	1.15%	大買/鉅額交易
2023/08/23	7	20.84	0	0.00	20.80	7	10,050	0.07%
2023/08/22	101	20.95	0	0.00	20.90	101	10,047	1.01%	大買/鉅額交易
2023/08/21	101	20.90	0	0.00	20.90	101	10,108	1.00%	大買/鉅額交易
2023/08/18	7	20.81	4	20.90	20.80	3	10,119	0.03%
2023/08/17	32.1	20.89	1	20.80	20.85	31.1	10,146	0.31%
2023/08/16	48.2	21.66	9.1	21.69	21.60	39.1	10,018	0.39%
2023/08/15	14	21.95	48.3	21.91	21.90	-34.2	9,945	-0.34%
2023/08/14	0.1	22.15	3	22.10	22.15	-2.9	9,949	-0.03%
2023/08/11	11	22.30	1	22.40	22.30	10	10,042	0.10%
2023/08/10	10.1	22.30	1	22.35	22.30	9.1	10,069	0.09%
2023/08/09	0.1	22.25	0.1	22.30	22.30	0	10,027	0.00%
2023/08/08	13.2	22.11	0	0.00	22.10	13.2	10,034	0.13%
2023/08/07	0.1	22.30	25.9	22.30	22.25	-25.9	9,991	-0.26%
2023/08/04	0.1	22.20	6.2	22.23	22.25	-6.2	10,055	-0.06%
2023/08/02	17.1	22.19	0	0.00	22.15	17.1	10,028	0.17%
2023/08/01	4.1	22.35	13	22.46	22.55	-8.9	9,979	-0.09%
2023/07/31	0.2	22.33	25	22.32	22.25	-24.8	9,921	-0.25%
2023/07/28	10	22.20	10	22.25	22.20	0	9,898	0.00%
2023/07/27	0.1	22.27	1	22.30	22.30	-0.9	9,934	-0.01%
2023/07/26	0	22.20	1	22.05	22.20	-1	10,146	-0.01%
2023/07/25	0.2	22.02	1.6	22.03	22.10	-1.4	11,061	-0.01%
2023/07/24	29.3	21.95	0	0.00	21.90	29.3	11,060	0.26%
2023/07/21	0	22.15	0	0.00	22.10	0	11,092	0.00%
2023/07/20	1.1	22.15	0	0.00	22.25	1.1	11,086	0.01%
2023/07/19	0.1	22.20	4	22.16	22.10	-4	11,039	-0.04%
2023/07/18	5	22.14	100	22.12	22.15	-95	11,021	-0.86%
2023/07/17	3.1	22.05	0	0.00	22.20	3.1	11,000	0.03%
2023/07/14	0.2	21.94	36.1	22.01	22.05	-35.9	10,992	-0.33%
2023/07/13	2.1	21.86	33	21.85	21.85	-30.9	10,937	-0.28%
2023/07/12	4.2	21.77	0	0.00	21.85	4.2	10,975	0.04%
2023/07/11	24.1	21.78	1	21.90	21.80	23.1	10,956	0.21%
2023/07/10	9.2	21.49	1.2	21.50	21.40	8	10,960	0.07%
2023/07/07	24.1	21.41	0	0.00	21.40	24.1	10,921	0.22%
2023/07/06	38.9	21.72	0	0.00	21.60	38.9	10,801	0.36%
2023/07/05	33.1	22.05	2	22.10	22.00	31.1	10,449	0.30%
2023/07/04	15.4	22.06	4	22.10	22.05	11.4	10,363	0.11%
2023/07/03	1.1	22.15	15.3	22.15	22.10	-14.2	10,402	-0.14%
2023/06/30	0.1	22.15	1.2	22.16	22.20	-1.1	10,462	-0.01%
2023/06/29	11.4	22.15	0	0.00	22.15	11.4	10,317	0.11%
2023/06/28	2.3	22.16	1	22.20	22.15	1.3	10,277	0.01%
2023/06/27	0.3	22.25	0	0.00	22.20	0.3	10,251	0.00%
2023/06/26	3	22.25	71.7	22.25	22.25	-68.7	10,263	-0.67%
2023/06/21	0.1	22.30	24	22.26	22.35	-24	10,281	-0.23%
2023/06/20	3.1	22.25	1	22.35	22.25	2.1	10,383	0.02%
2023/06/19	20.1	22.16	7	22.25	22.35	13.1	10,418	0.13%
2023/06/16	33.1	22.30	0.3	22.30	22.20	32.8	10,438	0.31%
2023/06/15	4.1	22.37	1	22.35	22.40	3.1	10,337	0.03%
2023/06/14	0	0.00	1	22.40	22.45	-1	10,473	-0.01%
2023/06/13	5	22.30	19	22.40	22.45	-14	10,744	-0.13%
2023/06/12	8.1	22.33	33	22.35	22.30	-24.9	10,905	-0.23%
2023/06/09	0.2	22.31	1	22.30	22.25	-0.9	11,120	-0.01%
2023/06/08	6	22.29	0	0.00	22.35	6	11,180	0.05%
2023/06/07	0.2	22.37	0.1	22.40	22.40	0.1	11,297	0.00%
2023/06/06	0.6	22.41	1	22.40	22.35	-0.4	11,312	0.00%
2023/06/05	2.1	22.37	2	22.40	22.40	0.1	11,368	0.00%
2023/06/02	4.2	22.25	6	22.25	22.30	-1.8	11,361	-0.02%
2023/06/01	2	22.20	7	22.29	22.20	-5	11,280	-0.04%
2023/05/31	0	0.00	4	22.40	22.25	-4	11,234	-0.04%
2023/05/30	2	22.25	0	0.00	22.25	2	10,021	0.02%
2023/05/29	2.4	22.21	27	22.25	22.20	-24.6	10,002	-0.25%
2023/05/26	39.3	22.19	6.7	22.32	22.25	32.6	9,945	0.33%
2023/05/25	16.1	22.32	1	22.35	22.30	15.1	9,922	0.15%
2023/05/24	2	22.55	1	22.60	22.55	1	9,900	0.01%
2023/05/23	3	22.60	8	22.64	22.65	-5	9,887	-0.05%
2023/05/22	0.1	22.65	1	22.70	22.65	-0.9	9,796	-0.01%
2023/05/19	1	22.50	22	22.58	22.75	-21	9,738	-0.22%
2023/05/18	0.1	22.35	39	22.53	22.55	-39	9,576	-0.41%
2023/05/17	0.1	22.25	20.1	22.39	22.35	-20.1	9,499	-0.21%
2023/05/16	0.1	22.00	5	22.00	22.10	-5	9,301	-0.05%
2023/05/15	1	21.75	5.8	21.87	21.95	-4.7	9,289	-0.05%
2023/05/12	2.1	21.95	1	21.95	21.90	1.1	9,310	0.01%
2023/05/11	6	22.10	1.6	22.09	22.10	4.4	9,303	0.05%
2023/05/10	0	0.00	8	22.05	22.20	-8	9,272	-0.09%
2023/05/09	6	21.97	17	22.00	22.05	-11	9,211	-0.12%
2023/05/08	2.1	21.93	0.2	22.00	22.00	1.9	9,272	0.02%
2023/05/05	0	22.00	0	0.00	22.00	0	9,200	0.00%
2023/05/04	5	21.85	110	21.95	21.95	-105	9,216	-1.14%	大賣/鉅額交易
2023/05/03	6.1	21.85	103	21.85	21.85	-96.9	9,195	-1.05%	大賣/
2023/05/02	11.5	21.81	4	21.86	21.90	7.5	9,429	0.08%
2023/04/28	101.5	21.85	33.3	21.83	21.90	68.2	9,633	0.71%	大買/
2023/04/27	0	0.00	20	22.85	22.80	-20	8,832	-0.23%
2023/04/26	1.1	22.85	0.6	22.90	22.95	0.5	8,896	0.01%
2023/04/25	0	0.00	1	22.95	22.80	-1	8,962	-0.01%
2023/04/24	0	22.80	29	22.85	22.85	-29	9,083	-0.32%
2023/04/21	2	22.70	0	0.00	22.80	2	9,307	0.02%
2023/04/20	2	22.73	0	0.00	22.75	2	9,398	0.02%
2023/04/19	1	22.75	15	22.83	22.80	-14	9,707	-0.14%
2023/04/18	0	22.65	0	0.00	22.70	0	9,668	0.00%
2023/04/17	0	22.75	1.1	22.66	22.70	-1.1	9,663	-0.01%
2023/04/14	2	22.68	27	22.76	22.80	-25	9,598	-0.26%
2023/04/13	2	22.65	12	22.65	22.70	-10	9,682	-0.10%
2023/04/12	1	22.55	1	22.74	22.55	0	9,657	0.00%
2023/04/11	0	0.00	7	22.56	22.65	-7	9,705	-0.07%
2023/04/10	0.1	22.55	0	0.00	22.50	0.1	9,680	0.00%
2023/04/07	4	22.41	1	22.40	22.45	3	9,662	0.03%
2023/04/06	0.2	22.35	2	22.30	22.50	-1.8	9,663	-0.02%
2023/03/31	1.1	22.35	4.2	22.45	22.35	-3.2	9,602	-0.03%
2023/03/30	0.1	22.30	0	0.00	22.20	0.1	9,499	0.00%
2023/03/28	1.1	22.20	0	0.00	22.15	1.1	9,641	0.01%
2023/03/27	0.2	22.15	0	0.00	22.10	0.2	9,761	0.00%
2023/03/24	0.1	22.00	22	22.08	22.10	-22	9,921	-0.22%
2023/03/23	12.1	21.92	21.1	22.05	22.05	-9	9,859	-0.09%
2023/03/22	1	22.05	2	21.90	22.05	-1	9,783	-0.01%
2023/03/21	3.1	21.73	0	0.00	21.75	3.1	9,835	0.03%
2023/03/20	7.9	21.42	24	21.39	21.45	-16.2	9,787	-0.17%
2023/03/17	7.8	21.64	0.4	21.80	21.65	7.4	9,778	0.08%
2023/03/16	39.3	21.60	1	21.60	21.55	38.3	9,654	0.40%
2023/03/15	9.1	22.10	0.3	22.13	21.95	8.8	9,537	0.09%
2023/03/14	48.9	22.22	0	0.00	22.15	48.9	9,431	0.52%
2023/03/13	3.1	22.38	0	0.00	22.50	3.1	9,221	0.03%
2023/03/10	24.6	22.64	3	22.65	22.60	21.6	9,132	0.24%
2023/03/09	1.6	22.82	0.2	22.90	22.80	1.4	9,110	0.02%
2023/03/08	3.6	22.87	0.1	23.00	22.90	3.6	9,380	0.04%
2023/03/06	0.1	22.85	12.6	22.98	22.90	-12.5	9,487	-0.13%
2023/03/03	1	22.75	1.8	22.76	22.75	-0.8	9,570	-0.01%
2023/03/02	13.1	22.75	1	22.80	22.75	12	9,626	0.12%
2023/03/01	0.1	22.90	1	22.85	22.85	-1	9,629	-0.01%
2023/02/24	3.1	22.89	2	22.95	22.85	1.1	9,437	0.01%
2023/02/23	1	22.85	102	22.90	22.95	-101	9,392	-1.07%	大賣/
2023/02/22	3	22.83	0	0.00	22.95	3	9,382	0.03%
2023/02/21	0	0.00	8	22.85	22.85	-8	9,365	-0.09%
2023/02/20	0	0.00	10.2	23.00	23.00	-10.2	9,470	-0.11%
2023/02/17	0.1	22.95	1	23.00	22.90	-0.9	9,558	-0.01%
2023/02/16	0	0.00	1	22.80	22.80	-1	9,756	-0.01%
2023/02/15	12.9	22.78	0	0.00	22.75	12.9	9,975	0.13%
2023/02/14	0	0.00	10	23.00	23.00	-10	9,927	-0.10%
2023/02/13	2.1	22.77	0.1	22.75	22.75	2	9,939	0.02%
2023/02/10	10	22.65	13	22.68	22.70	-3	9,897	-0.03%
2023/02/09	2	22.55	141	22.55	22.55	-139	9,857	-1.41%	大賣/鉅額交易
2023/02/08	5.1	22.65	127	22.62	22.60	-122	9,868	-1.24%	大賣/鉅額交易
2023/02/07	1	22.60	170	22.66	22.60	-169	9,878	-1.71%	大賣/鉅額交易
2023/02/06	28.2	22.70	120	22.65	22.60	-91.9	9,844	-0.93%	大賣/
2023/02/03	0.3	22.85	240	22.79	22.75	-239.7	9,790	-2.45%	大賣/鉅額交易
2023/02/02	0.4	22.90	0	0.00	22.80	0.4	9,861	0.00%
2023/02/01	10.1	22.85	0	0.00	22.90	10.1	9,863	0.10%
2023/01/31	27.5	22.86	0	0.00	22.75	27.5	9,935	0.28%
2023/01/30	32.1	23.21	32	22.98	23.40	0.1	9,757	0.00%
2023/01/17	14.1	23.14	1	23.05	22.95	13.1	9,472	0.14%
2023/01/16	10	23.15	3	23.12	23.20	7	9,417	0.07%
2023/01/13	12.1	22.85	20	22.90	22.80	-8	9,417	-0.08%
2023/01/12	30	22.93	2	23.03	22.85	28	9,548	0.29%
2023/01/11	4.9	23.25	2	23.35	23.20	2.9	9,506	0.03%
2023/01/10	18	23.46	2	23.40	23.50	16	9,402	0.17%
2023/01/09	8	23.36	22	23.19	23.40	-14	9,458	-0.15%
2023/01/06	12	22.76	10	22.80	22.80	2	9,312	0.02%
2023/01/04	15	22.61	0	0.00	22.65	15	9,605	0.16%
2023/01/03	0	0.00	200	22.52	22.70	-200	9,796	-2.04%	大賣/鉅額交易
2022/12/29	10.1	22.15	33	22.30	22.30	-22.9	9,801	-0.23%
2022/12/28	10.1	22.45	0	0.00	22.45	10.1	9,787	0.10%
2022/12/27	0.1	22.60	0	0.00	22.70	0.1	9,878	0.00%
2022/12/23	1	22.60	0	0.00	22.50	1	10,149	0.01%
2022/12/22	0	0.00	24	22.75	22.75	-24	10,289	-0.23%
2022/12/21	1	22.65	0	0.00	22.65	1	10,575	0.01%
2022/12/20	1	22.75	2	22.90	22.80	-1	10,693	-0.01%
2022/12/19	1	22.50	2	22.65	22.85	-1	10,666	-0.01%
2022/12/16	1	22.55	0.2	22.65	22.65	0.8	10,580	0.01%
2022/12/14	4	22.69	7	22.61	22.70	-3	10,663	-0.03%
2022/12/13	51	22.45	40	22.40	22.35	11	10,604	0.10%
2022/12/09	0.3	22.50	0	0.00	22.65	0.3	10,887	0.00%
2022/12/07	0	0.00	17	22.63	22.60	-17	10,969	-0.15%
2022/12/06	1.1	22.06	50	22.20	22.05	-49	10,870	-0.45%
2022/12/05	1.1	22.30	0	0.00	22.25	1.1	10,831	0.01%
2022/12/02	11	22.45	50	22.45	22.40	-39	10,830	-0.36%
2022/12/01	1	22.65	1	22.70	22.80	0	10,914	0.00%
2022/11/30	1	22.45	33.6	22.37	22.70	-32.6	10,886	-0.30%
2022/11/29	0	22.20	10	22.30	22.35	-10	10,564	-0.09%
2022/11/28	1.1	21.90	17	22.06	22.05	-16	10,557	-0.15%
2022/11/25	32	22.15	0.2	22.30	22.25	31.8	10,528	0.30%
2022/11/24	0	0.00	2	22.35	22.35	-2	10,496	-0.02%
2022/11/23	0	0.00	31.4	22.11	22.00	-31.4	10,513	-0.30%
2022/11/21	0.1	21.75	0	0.00	21.80	0.1	10,534	0.00%
2022/11/18	31.1	21.75	0	0.00	21.70	31.1	10,464	0.30%
2022/11/17	1.8	21.89	0	0.00	21.95	1.8	10,427	0.02%
2022/11/16	0.1	22.15	0	0.00	22.05	0.1	10,485	0.00%
2022/11/14	50.1	22.22	4.2	22.35	22.25	45.9	10,356	0.44%
2022/11/11	0	0.00	92.2	22.13	22.25	-92.2	10,158	-0.91%
2022/11/10	2.1	21.65	6.1	21.80	21.60	-4	10,015	-0.04%
2022/11/09	0.1	21.60	19	21.84	21.85	-18.9	10,054	-0.19%
2022/11/08	50	21.50	0	0.00	21.60	50	10,101	0.49%
2022/11/07	0.1	21.30	0.7	21.32	21.40	-0.7	10,256	-0.01%
2022/11/04	0	20.80	2	20.85	21.30	-2	10,652	-0.02%
2022/11/03	12.3	20.87	0	0.00	20.85	12.3	11,339	0.11%
2022/11/02	0.1	21.30	0	0.00	21.10	0.1	11,642	0.00%
2022/11/01	0	0.00	1.1	21.43	21.40	-1.1	11,798	-0.01%
2022/10/31	0.1	21.15	0	0.00	21.05	0.1	11,907	0.00%
2022/10/28	10.1	20.95	0	0.00	21.05	10.1	11,889	0.09%
2022/10/27	20	21.20	3	21.15	21.15	17	11,929	0.14%
2022/10/26	0	21.25	1	21.15	21.20	-1	11,905	-0.01%
2022/10/25	0	0.00	40	20.85	21.10	-40	11,906	-0.34%
2022/10/24	0.1	20.90	0	0.00	20.80	0.1	11,924	0.00%
2022/10/20	10.4	19.95	0	0.00	20.40	10.4	11,971	0.09%
2022/10/19	1.4	20.35	0.6	20.65	20.30	0.8	11,752	0.01%
2022/10/18	5.3	20.55	0	0.00	20.55	5.3	11,730	0.05%
2022/10/17	5.6	20.35	0.2	20.55	20.45	5.5	11,714	0.05%
2022/10/14	2.2	20.81	0	0.00	20.80	2.2	11,648	0.02%
2022/10/13	13.7	21.15	2	20.90	20.80	11.7	11,588	0.10%
2022/10/12	0.1	21.75	0	0.00	21.60	0.1	11,377	0.00%
2022/10/11	16.8	21.51	0	0.00	21.50	16.8	11,351	0.15%
2022/10/07	5.2	22.06	0.6	22.15	22.00	4.6	11,329	0.04%
2022/10/06	0.4	22.20	10	22.20	22.30	-9.6	11,316	-0.08%
2022/10/05	7	22.16	2	22.20	22.10	5	11,381	0.04%
2022/10/04	16.1	22.05	0	0.00	22.25	16.1	11,423	0.14%
2022/10/03	5.6	22.02	7.1	22.02	22.05	-1.4	11,352	-0.01%
2022/09/30	2.2	22.35	1	22.50	22.25	1.2	11,278	0.01%
2022/09/29	1.9	22.51	0	0.00	22.50	1.9	11,213	0.02%
2022/09/28	5	22.22	45	22.32	22.45	-40	11,165	-0.36%
2022/09/27	6.1	22.48	0	0.00	22.50	6.1	10,951	0.06%
2022/09/26	17.3	22.55	2	22.55	22.55	15.3	10,916	0.14%
2022/09/23	3.2	22.83	0	0.00	22.80	3.2	10,906	0.03%
2022/09/22	63.4	22.75	1	22.85	22.80	62.4	10,989	0.57%
2022/09/21	0	0.00	10	23.05	23.05	-10	10,889	-0.09%
2022/09/20	215	23.08	0	0.00	23.15	215	10,823	1.99%	大買/鉅額交易
2022/09/19	225	23.22	1	23.30	23.10	224	10,861	2.06%	大買/鉅額交易
2022/09/16	10	23.40	11.1	23.25	23.40	-1.1	10,897	-0.01%
2022/09/15	111	23.05	0	0.00	23.10	111	10,618	1.05%	大買/鉅額交易
2022/09/14	1	22.85	0	0.00	22.90	1	10,586	0.01%
2022/09/13	0	23.28	20.6	23.37	23.20	-20.6	10,705	-0.19%
2022/09/12	333.2	23.10	41.7	23.18	23.25	291.5	10,856	2.69%	大買/鉅額交易
2022/09/08	0	0.00	17.2	22.91	23.00	-17.2	10,992	-0.16%
2022/09/06	0	0.00	41	23.05	23.20	-41	11,126	-0.37%
2022/09/05	10	22.70	0	0.00	22.95	10	11,106	0.09%
2022/09/02	15	22.80	0	0.00	22.75	15	11,255	0.13%
2022/09/01	21	22.80	0	0.00	22.85	21	11,220	0.19%
2022/08/30	1.1	22.88	2	22.93	23.00	-0.9	11,025	-0.01%
2022/08/29	13	22.89	0	0.00	22.95	13	10,973	0.12%
2022/08/26	0	0.00	2	23.18	23.20	-2	10,937	-0.02%
2022/08/25	4	23.08	61	23.05	23.15	-57	10,978	-0.52%
2022/08/24	0.1	22.95	124	22.95	22.85	-124	11,046	-1.12%	大賣/鉅額交易
2022/08/23	24	22.94	189	22.93	22.90	-165	11,387	-1.45%	大賣/鉅額交易
2022/08/22	22.1	23.06	332	23.16	23.20	-310	11,472	-2.70%	大賣/鉅額交易
2022/08/19	1	23.30	0	0.00	23.35	1	11,564	0.01%
2022/08/18	2	23.45	6	23.44	23.45	-4	11,625	-0.03%
2022/08/17	1	23.50	7	23.52	23.60	-6	11,800	-0.05%
2022/08/16	0	0.00	132.3	23.52	23.55	-132.3	11,829	-1.12%	大賣/鉅額交易
2022/08/15	0	0.00	15	23.60	23.60	-15	11,918	-0.13%
2022/08/12	29	23.53	18	23.57	23.60	11	12,000	0.09%
2022/08/11	9.1	23.38	33	23.30	23.40	-23.9	12,096	-0.20%
2022/08/10	37	24.31	142.3	24.28	24.35	-105.3	11,935	-0.88%	大賣/鉅額交易
2022/08/09	90.1	23.83	9	23.81	23.90	81.1	11,262	0.72%
2022/08/08	0.1	23.45	7.4	23.33	23.50	-7.3	11,028	-0.07%
2022/08/05	115	23.19	24	23.28	23.30	91	11,019	0.83%	大買/
2022/08/04	0	0.00	5	22.95	22.95	-5	11,111	-0.05%
2022/08/03	12.1	22.91	2	22.95	23.00	10.1	11,125	0.09%
2022/08/02	2	22.95	1	23.05	23.10	1	11,197	0.01%
2022/08/01	5	23.20	11	23.34	23.25	-6	11,344	-0.05%
2022/07/29	1	22.90	1	23.10	23.10	0	11,403	0.00%
2022/07/28	20.1	23.05	3	23.05	23.05	17.1	11,334	0.15%
2022/07/27	4	22.74	20	22.55	22.80	-16	11,227	-0.14%
2022/07/26	15	22.34	5	22.40	22.35	10	11,148	0.09%
2022/07/25	5	22.35	0	0.00	22.35	5	11,188	0.04%
2022/07/22	11.1	22.15	10	22.15	22.15	1.1	11,362	0.01%
2022/07/21	0	0.00	2	21.95	22.10	-2	11,500	-0.02%
2022/07/20	6.1	21.82	0	0.00	21.70	6.1	11,645	0.05%
2022/07/19	0.1	21.80	6	21.79	21.75	-6	11,751	-0.05%
2022/07/18	8	21.66	0	0.00	21.75	8	11,891	0.07%
2022/07/15	3	21.54	10	21.53	21.45	-7	12,051	-0.06%
2022/07/14	5	22.05	0	0.00	21.95	5	11,957	0.04%
2022/07/13	11.1	21.94	3.2	22.05	22.00	7.9	12,006	0.07%
2022/07/12	1.3	21.43	10	21.60	21.40	-8.7	12,138	-0.07%
2022/07/11	6.1	21.94	5	21.90	21.85	1.1	12,138	0.01%
2022/07/08	5	22.25	0	0.00	22.15	5	12,347	0.04%
2022/07/07	8	22.14	8	21.95	22.10	0	12,433	0.00%
2022/07/06	12	22.30	3	22.20	22.10	9	12,479	0.07%
2022/07/05	1.2	22.53	4	22.66	22.65	-2.8	12,597	-0.02%
2022/07/04	3.1	22.35	9	22.40	22.40	-5.9	12,655	-0.05%
2022/07/01	5	22.35	2	22.50	22.40	3	12,965	0.02%
2022/06/30	11.3	22.71	0	0.00	22.60	11.3	13,150	0.09%
2022/06/29	5	22.95	0	0.00	23.00	5	13,125	0.04%
2022/06/28	0	0.00	21	23.21	23.20	-21	13,306	-0.16%
2022/06/27	4	23.20	24	23.34	23.15	-20	13,520	-0.15%
2022/06/24	0	0.00	5	23.20	23.15	-5	13,498	-0.04%
2022/06/23	3	22.88	209	22.99	22.95	-206	13,480	-1.53%	大賣/鉅額交易
2022/06/22	2	23.05	101.2	23.10	22.85	-99.2	13,471	-0.74%	大賣/
2022/06/21	10	23.05	211	22.94	23.05	-201	13,560	-1.48%	大賣/鉅額交易
2022/06/20	10.1	22.40	0	0.00	22.25	10.1	13,523	0.07%
2022/06/17	28.2	22.65	1	22.80	22.65	27.2	13,356	0.20%
2022/06/16	6	23.02	12	23.40	22.90	-6	13,196	-0.05%
2022/06/15	2	23.10	0	0.00	23.05	2	13,302	0.02%
2022/06/14	5	22.86	11.2	23.05	23.05	-6.2	13,482	-0.05%
2022/06/13	47.1	22.74	0	0.00	22.75	47.1	13,591	0.35%
2022/06/10	1	23.20	0	0.00	23.20	1	13,495	0.01%
2022/06/08	0	0.00	0	23.45	23.45	0	13,584	0.00%
2022/06/07	4	23.33	0	0.00	23.25	4	13,725	0.03%
2022/06/06	300	23.47	0	0.00	23.50	300	13,886	2.16%	大買/鉅額交易
2022/06/02	5	23.20	5	23.45	23.45	0	14,224	0.00%
2022/06/01	7	23.58	2	23.70	23.45	5	14,595	0.03%
2022/05/31	1.1	23.67	6	23.80	23.80	-4.9	14,638	-0.03%
2022/05/30	11	23.90	1.3	23.82	23.95	9.7	14,318	0.07%
2022/05/27	0	0.00	5	23.55	23.60	-5	14,332	-0.03%
2022/05/26	0	23.20	5	23.15	23.15	-5	14,417	-0.03%
2022/05/25	0	23.20	31	23.07	23.20	-31	14,590	-0.21%
2022/05/24	6	22.89	1	23.05	22.90	5	14,713	0.03%
2022/05/23	11	22.48	14	22.85	22.85	-3	14,608	-0.02%
2022/05/20	0.2	22.70	6	22.68	22.70	-5.8	14,686	-0.04%
2022/05/19	5	22.23	6	22.36	22.40	-1	14,552	-0.01%
2022/05/18	11	22.83	30	22.58	22.90	-19	14,313	-0.13%
2022/05/17	0	0.00	2	21.90	22.00	-2	14,125	-0.01%
2022/05/16	2.2	21.85	1	21.85	21.90	1.2	14,122	0.01%
2022/05/13	1	21.65	1	21.95	21.90	0	14,073	0.00%
2022/05/12	26.2	21.96	0	0.00	21.80	26.2	14,082	0.19%
2022/05/10	6	22.26	0	0.00	22.35	6	13,929	0.04%
2022/05/09	33.1	22.38	3	22.32	22.20	30.1	14,031	0.21%
2022/05/06	14.2	22.76	0	0.00	22.85	14.2	14,106	0.10%
2022/05/05	2.1	23.27	7	23.47	23.15	-4.9	14,232	-0.03%
2022/05/04	7	23.49	0.8	23.45	23.40	6.2	14,222	0.04%
2022/05/03	6	23.50	1	23.60	23.45	5	14,444	0.03%
2022/04/29	2.2	23.72	0	0.00	23.75	2.2	14,605	0.02%
2022/04/28	2.1	23.20	1	23.30	23.50	1.1	14,821	0.01%
2022/04/27	6	23.61	17	23.46	23.45	-11	14,698	-0.07%
2022/04/26	11	23.67	31	23.71	23.85	-20	14,591	-0.14%
2022/04/25	15	23.09	1	23.10	23.15	14	14,463	0.10%
2022/04/22	4.1	23.21	4	23.50	23.65	0.1	14,406	0.00%
2022/04/21	13	23.37	1	23.30	23.40	12	14,478	0.08%
2022/04/20	11	23.55	2	23.75	23.90	9	14,506	0.06%
2022/04/19	16	23.74	39	23.89	23.60	-23	14,591	-0.16%
2022/04/18	289.2	23.77	67.2	23.64	23.55	222	14,840	1.50%	大買/鉅額交易
2022/04/15	173.5	24.23	15	24.05	24.25	158.5	14,736	1.08%	大買/鉅額交易
2022/04/14	351.2	24.57	24	24.45	24.40	327.2	14,804	2.21%	大買/鉅額交易
2022/04/13	2	24.93	10	25.01	25.10	-8	14,646	-0.05%
2022/04/12	200	24.93	0	0.00	24.90	200	14,592	1.37%	大買/鉅額交易
2022/04/11	6.5	25.23	2	25.30	25.05	4.5	14,518	0.03%
2022/04/08	11	24.75	12	24.95	25.10	-1	14,398	-0.01%
2022/04/07	67	24.83	35.1	25.14	24.60	31.9	14,322	0.22%
2022/04/06	26	24.45	30.6	24.58	25.20	-4.6	13,996	-0.03%
2022/04/01	16.4	24.31	38	24.35	24.40	-21.6	13,831	-0.16%
2022/03/31	11	24.33	4	24.28	24.35	7	13,738	0.05%
2022/03/30	1	23.65	25.6	23.85	23.90	-24.6	13,523	-0.18%
2022/03/29	1.2	23.55	0	0.00	23.45	1.2	13,300	0.01%
2022/03/28	16	23.42	0	0.00	23.60	16	13,273	0.12%
2022/03/25	14.8	23.57	5.8	23.61	23.65	9	13,233	0.07%
2022/03/24	5	23.80	1.5	23.73	23.80	3.5	13,237	0.03%
2022/03/23	0	0.00	3	23.62	23.80	-3	13,200	-0.02%
2022/03/22	0	0.00	1	23.15	23.35	-1	13,010	-0.01%
2022/03/21	8	23.23	1.4	23.31	23.25	6.6	13,015	0.05%
2022/03/18	2.1	23.25	23	23.42	23.30	-20.9	12,995	-0.16%
2022/03/17	6	23.15	59	23.28	23.15	-53	12,807	-0.41%
2022/03/16	2.7	22.73	22	22.78	22.90	-19.3	12,580	-0.15%
2022/03/15	7	22.39	122	22.45	22.50	-115	12,488	-0.92%	大賣/鉅額交易
2022/03/14	1	22.35	3	22.38	22.50	-2	12,499	-0.02%
2022/03/11	0	0.00	1	22.40	22.40	-1	12,537	-0.01%
2022/03/10	1	21.95	0.4	22.25	22.45	0.6	12,579	0.00%
2022/03/09	5	21.98	0	0.00	21.90	5	12,490	0.04%
2022/03/08	13.9	21.82	11	21.88	21.95	2.9	12,340	0.02%
2022/03/07	43.2	22.10	11	22.10	22.10	32.2	12,050	0.27%
2022/03/04	2	22.50	4.3	22.62	22.70	-2.3	12,081	-0.02%
2022/03/03	1	22.85	7	22.78	22.75	-6	12,055	-0.05%
2022/03/02	2	22.58	21	22.69	22.85	-19	12,185	-0.16%
2022/03/01	1	22.50	11	22.55	22.55	-10	12,038	-0.08%
2022/02/25	21	22.04	3.1	22.12	22.10	17.9	11,805	0.15%
2022/02/24	61.4	22.29	41	22.29	22.25	20.4	11,547	0.18%
2022/02/23	0	0.00	11.1	22.61	22.65	-11.1	11,253	-0.10%
2022/02/22	25	22.53	3	22.55	22.65	22	11,348	0.19%
2022/02/21	1	22.80	0	0.00	22.85	1	11,268	0.01%
2022/02/18	8.2	22.90	2	22.90	22.85	6.2	11,336	0.05%
2022/02/17	1	22.90	2	23.00	23.00	-1	11,369	-0.01%
2022/02/16	13	22.92	0	0.00	22.90	13	11,393	0.11%
2022/02/15	5.5	22.81	0	0.00	22.80	5.5	11,413	0.05%
2022/02/14	26.2	22.77	8.9	22.87	22.85	17.3	11,401	0.15%
2022/02/11	1.1	23.10	11	23.01	23.20	-9.9	11,318	-0.09%
2022/02/10	1	23.05	10.3	23.06	23.20	-9.3	11,283	-0.08%
2022/02/09	181	23.13	192.6	22.93	23.10	-11.6	11,214	-0.10%	大買/大賣/
2022/02/08	5	22.86	59.1	22.72	22.85	-54.1	10,936	-0.49%
2022/02/07	2	21.85	19.5	22.19	22.25	-17.5	10,705	-0.16%
2022/01/26	4	21.90	5	21.85	21.85	-1	10,425	-0.01%
2022/01/25	20.6	21.55	6.6	21.67	21.70	14.1	10,423	0.13%
2022/01/24	24	21.67	4	21.74	21.85	20	10,230	0.20%
2022/01/21	63.4	21.99	56	21.95	21.95	7.4	10,129	0.07%
2022/01/20	19.3	22.16	44	22.23	22.30	-24.7	9,839	-0.25%
2022/01/19	0	0.00	96.2	22.39	22.40	-96.2	9,743	-0.99%
2022/01/18	2	22.40	78.2	22.44	22.55	-76.2	9,734	-0.78%
2022/01/17	20.5	22.32	7	22.42	22.45	13.5	9,626	0.14%
2022/01/14	32.5	22.51	6.5	22.69	22.50	26	9,461	0.28%
2022/01/13	2.4	22.48	29	22.48	22.60	-26.6	9,286	-0.29%
2022/01/12	4	22.35	2	22.23	22.35	2	9,075	0.02%
2022/01/11	7.2	22.10	9	22.03	22.20	-1.8	8,965	-0.02%
2022/01/10	1	21.85	2	21.85	22.00	-1	8,682	-0.01%
2022/01/07	2	21.60	3.1	21.52	21.60	-1.1	8,566	-0.01%
2022/01/06	3	21.27	19.3	21.27	21.30	-16.3	8,414	-0.19%
2022/01/05	0	0.00	7.2	21.12	21.20	-7.2	8,343	-0.09%
2022/01/04	52	21.10	1	21.10	21.10	51	8,421	0.61%
2022/01/03	2	21.05	1.3	21.22	21.05	0.7	8,416	0.01%
2021/12/30	12.2	21.24	3	21.22	21.20	9.2	8,390	0.11%
2021/12/29	0	0.00	16	21.19	21.25	-16	8,526	-0.19%
2021/12/28	0.5	21.00	8	21.01	21.15	-7.5	8,505	-0.09%
2021/12/27	1	20.95	0.1	20.95	20.95	0.9	8,505	0.01%
2021/12/24	1	20.90	2	20.90	20.95	-1	8,742	-0.01%
2021/12/23	0	0.00	1	20.90	20.95	-1	8,790	-0.01%
2021/12/21	0	0.00	7	20.89	20.90	-7	9,031	-0.08%
2021/12/20	18	20.76	1	20.85	20.80	17	9,052	0.19%
2021/12/17	0	20.90	18	20.99	21.00	-18	9,043	-0.20%
2021/12/16	3	20.83	0	0.00	20.80	3	9,053	0.03%
2021/12/15	4	20.85	1	21.00	20.80	3	9,468	0.03%
2021/12/14	19	20.91	6	20.83	20.95	13	9,842	0.13%
2021/12/13	13	21.08	14.2	21.11	21.05	-1.2	10,125	-0.01%
2021/12/10	2	21.00	14.4	21.00	21.00	-12.4	10,328	-0.12%
2021/12/09	0	20.95	102	20.98	21.00	-102	10,456	-0.98%	大賣/鉅額交易
2021/12/08	0.3	20.80	3.3	20.87	20.90	-3	10,635	-0.03%
2021/12/07	2	20.75	3	20.82	20.80	-1	10,683	-0.01%
2021/12/06	5	20.56	7	20.61	20.70	-2	10,698	-0.02%
2021/12/03	4	20.60	8	20.62	20.60	-4	10,788	-0.04%
2021/12/02	63	20.50	1	20.60	20.55	62	10,753	0.58%
2021/12/01	0	0.00	1	20.55	20.60	-1	10,836	-0.01%
2021/11/30	26	20.37	14	20.55	20.20	12	10,988	0.11%
2021/11/29	4	20.49	1	20.50	20.45	3	10,680	0.03%
2021/11/26	28	20.57	1	20.55	20.55	27	10,784	0.25%
2021/11/24	2	20.80	0.5	20.95	20.80	1.5	11,235	0.01%
2021/11/23	13	20.76	0	0.00	20.75	13	11,761	0.11%
2021/11/22	3.3	20.89	14	20.96	20.90	-10.7	12,009	-0.09%
2021/11/19	12	21.03	12.6	21.12	20.95	-0.6	12,108	0.00%
2021/11/18	65	21.30	12	21.20	21.20	53	12,194	0.43%
2021/11/17	100	21.05	6.7	21.00	21.10	93.3	12,132	0.77%
2021/11/16	50.2	20.95	4	20.94	20.95	46.2	12,146	0.38%
2021/11/15	40.2	20.90	13.2	20.90	20.90	27	12,319	0.22%
2021/11/12	37	20.75	8	20.71	20.75	29	12,284	0.24%
2021/11/11	40	20.59	10	20.59	20.50	30	12,409	0.24%
2021/11/10	0.5	20.60	10.7	20.55	20.60	-10.2	12,565	-0.08%
2021/11/09	0.1	20.45	0	0.00	20.45	0.1	12,575	0.00%
2021/11/08	2	20.38	6.1	20.40	20.40	-4.1	12,673	-0.03%
2021/11/05	2	20.30	9	20.30	20.35	-7	12,833	-0.05%
2021/11/04	1.2	20.36	0	0.00	20.30	1.2	12,860	0.01%
2021/11/02	0	20.40	1	20.35	20.45	-1	13,079	-0.01%
2021/11/01	0.1	20.40	5.4	20.35	20.35	-5.3	13,153	-0.04%
2021/10/29	1	20.35	0	0.00	20.35	1	13,166	0.01%
2021/10/28	4	20.35	0	0.00	20.40	4	13,083	0.03%
2021/10/27	10.2	20.37	12	20.49	20.35	-1.8	13,141	-0.01%
2021/10/26	0.3	20.45	2.4	20.48	20.50	-2.1	13,242	-0.02%
2021/10/25	5	20.35	100	20.30	20.35	-95	13,196	-0.72%
2021/10/22	0	0.00	1	20.40	20.30	-1	13,305	-0.01%
2021/10/21	103.2	20.40	14	20.40	20.35	89.2	13,380	0.67%	大買/
2021/10/20	0	0.00	19	20.30	20.35	-19	13,479	-0.14%
2021/10/19	1.6	20.27	3	20.33	20.25	-1.4	13,555	-0.01%
2021/10/18	2	20.25	8	20.31	20.30	-6	13,762	-0.04%
2021/10/15	1.3	20.20	21.5	20.20	20.20	-20.2	13,910	-0.15%
2021/10/14	2	20.08	0	0.00	20.05	2	13,957	0.01%
2021/10/13	0	0.00	0.1	20.15	20.10	-0.1	14,078	0.00%
2021/10/12	14.5	20.02	2.3	20.10	20.10	12.3	14,197	0.09%
2021/10/08	48.2	20.17	6	20.33	20.15	42.2	14,142	0.30%
2021/10/07	12	20.29	0	0.00	20.30	12	14,243	0.08%
2021/10/06	5.2	20.07	3	20.10	20.20	2.2	14,303	0.02%
2021/10/05	1	20.15	0	0.00	20.10	1	14,382	0.01%
2021/10/04	6	20.20	2	20.15	20.20	4	14,455	0.03%
2021/10/01	14	20.10	1.2	20.21	20.25	12.8	14,398	0.09%
2021/09/30	7	20.25	15	20.35	20.40	-8	14,205	-0.06%
2021/09/29	4	20.21	4	20.30	20.35	0	14,165	0.00%
2021/09/28	1	20.40	5	20.46	20.45	-4	14,079	-0.03%
2021/09/27	1	20.50	15	20.62	20.55	-14	14,037	-0.10%
2021/09/24	0.3	20.55	12.9	20.64	20.55	-12.6	14,010	-0.09%
2021/09/23	15	20.40	1	20.40	20.45	14	13,983	0.10%
2021/09/22	39	20.10	16	20.16	20.15	23	13,981	0.16%
2021/09/17	2	20.40	0.2	20.60	20.50	1.8	13,614	0.01%
2021/09/16	3	20.57	48	20.52	20.55	-45	13,223	-0.34%
2021/09/15	24.3	21.10	10	21.14	21.10	14.3	12,919	0.11%
2021/09/14	1	21.05	27	21.10	21.15	-26	12,725	-0.20%
2021/09/13	0	0.00	5.5	21.04	21.05	-5.5	12,555	-0.04%
2021/09/10	2	20.83	6.2	20.90	20.95	-4.2	12,417	-0.03%
2021/09/09	13	20.83	0	0.00	20.80	13	12,590	0.10%
2021/09/08	3	20.87	4	20.90	20.90	-1	12,510	-0.01%
2021/09/07	3	20.88	2.2	20.90	20.90	0.8	12,485	0.01%
2021/09/06	4	20.94	3	20.98	20.95	1	12,482	0.01%
2021/09/03	0	0.00	8.1	20.86	20.95	-8.1	12,341	-0.07%
2021/09/02	1	20.50	12	20.59	20.65	-11	12,183	-0.09%
2021/09/01	17	20.68	6	20.70	20.60	11	12,052	0.09%
2021/08/31	16	20.57	11	20.74	20.90	5	11,840	0.04%
2021/08/30	6.1	20.50	19.2	20.57	20.70	-13.2	11,577	-0.11%
2021/08/27	10	20.45	49.5	20.32	20.45	-39.5	11,224	-0.35%
2021/08/26	0	0.00	15.1	19.91	19.95	-15.1	10,698	-0.14%
2021/08/25	0	0.00	5	19.86	19.90	-5	10,523	-0.05%
2021/08/24	0	0.00	3	19.72	19.80	-3	10,427	-0.03%
2021/08/23	5	19.55	0	19.60	19.50	5	10,279	0.05%
2021/08/20	7	19.47	4	19.55	19.60	3	10,324	0.03%
2021/08/19	8	19.50	4	19.60	19.50	4	10,540	0.04%
2021/08/18	1	19.65	14	19.65	19.75	-13	10,374	-0.13%
2021/08/17	5	19.52	3	19.58	19.75	2	10,361	0.02%
2021/08/16	33	19.55	5	19.56	19.60	28	10,193	0.27%
2021/08/13	25	19.74	0	0.00	19.70	25	10,051	0.25%
2021/08/12	6	19.71	0	0.00	19.80	6	10,022	0.06%
2021/08/11	0	0.00	14.5	19.71	19.80	-14.5	9,922	-0.15%
2021/08/10	0.1	19.65	1	19.65	19.65	-0.9	9,839	-0.01%
2021/08/09	6	19.63	3	19.72	19.75	3	10,120	0.03%
2021/08/06	0	0.00	36	19.69	19.70	-36	10,091	-0.36%
2021/08/05	0	0.00	8	19.61	19.70	-8	10,269	-0.08%
2021/08/04	0.5	19.50	0	0.00	19.55	0.5	10,852	0.00%
2021/08/03	1	19.40	0	0.00	19.50	1	11,048	0.01%
2021/08/02	2	19.40	36.7	19.37	19.50	-34.7	11,217	-0.31%
2021/07/30	0	0.00	0.5	19.35	19.30	-0.5	11,201	0.00%
2021/07/29	0.1	19.30	3.1	19.38	19.45	-2.9	11,192	-0.03%
2021/07/28	0	0.00	5.4	19.26	19.35	-5.4	11,299	-0.05%
2021/07/27	0	0.00	120	19.35	19.40	-120	11,570	-1.04%	大賣/鉅額交易
2021/07/26	0	0.00	44.5	19.40	19.35	-44.5	11,866	-0.37%
2021/07/23	0.4	19.45	10	19.49	19.45	-9.6	11,931	-0.08%
2021/07/22	0	0.00	26.3	19.38	19.45	-26.3	12,126	-0.22%
2021/07/21	0	0.00	0	19.15	19.15	0	12,493	0.00%
2021/07/20	1	19.05	0.3	19.05	19.05	0.7	12,603	0.01%
2021/07/19	2	19.10	16	19.19	19.20	-14	12,564	-0.11%
2021/07/16	0	0.00	15.7	19.10	19.10	-15.7	12,609	-0.12%
2021/07/15	1	18.95	5	19.00	19.00	-4	12,598	-0.03%
2021/07/14	1	19.00	13	19.00	18.95	-12	12,695	-0.09%
2021/07/13	0	0.00	5.3	18.95	19.00	-5.3	12,744	-0.04%
2021/07/12	0	0.00	82	18.90	18.80	-82	12,765	-0.64%
2021/07/08	0	0.00	39	18.60	18.60	-39	12,882	-0.30%
2021/07/07	2	18.55	1	18.55	18.60	1	13,004	0.01%
2021/07/06	0	0.00	68	18.50	18.60	-68	13,095	-0.52%
2021/07/05	0.2	18.35	9	18.47	18.40	-8.8	13,124	-0.07%
2021/07/01	0	0.00	1	18.35	18.35	-1	13,130	-0.01%
2021/06/30	0.6	18.45	39.1	18.48	18.45	-38.5	13,210	-0.29%
2021/06/29	31	18.44	6	18.49	18.40	25	13,254	0.19%
2021/06/25	0	0.00	5	18.42	18.45	-5	13,526	-0.04%
2021/06/24	2	18.30	2	18.35	18.30	0	13,573	0.00%
2021/06/23	0	0.00	5	18.33	18.25	-5	13,662	-0.04%
2021/06/21	16	18.08	0.2	18.10	18.10	15.8	13,658	0.12%
2021/06/18	6	18.18	0	0.00	18.10	6	13,578	0.04%
2021/06/17	1.1	18.16	1.3	18.26	18.25	-0.2	13,394	0.00%
2021/06/16	58	18.25	0.6	18.25	18.35	57.4	13,596	0.42%
2021/06/15	0.1	18.30	0	0.00	18.30	0.1	13,561	0.00%
2021/06/10	1	18.15	0	0.00	18.30	1	13,905	0.01%
2021/06/09	2	18.25	0	0.00	18.20	2	13,931	0.01%
2021/06/08	0	0.00	8	18.30	18.30	-8	13,996	-0.06%
2021/06/07	0	0.00	1	18.20	18.20	-1	14,185	-0.01%
2021/06/04	1	18.30	8	18.30	18.30	-7	14,237	-0.05%
2021/06/03	1	18.35	14	18.36	18.40	-13	14,414	-0.09%
2021/06/02	2	18.35	8	18.42	18.40	-6	14,503	-0.04%
2021/05/31	6	18.19	2	18.23	18.25	4	14,649	0.03%
2021/05/28	3	18.18	362	18.17	18.15	-359	14,824	-2.42%	大賣/鉅額交易
2021/05/27	52	18.00	18.3	17.99	18.15	33.7	14,871	0.23%
2021/05/25	2	18.00	6	18.00	18.00	-4	14,969	-0.03%
2021/05/24	0	0.00	2	18.00	17.95	-2	15,054	-0.01%
2021/05/21	3	18.00	3	18.13	18.05	0	15,186	0.00%
2021/05/20	3	17.88	3	17.98	17.85	0	15,259	0.00%
2021/05/19	8	17.99	1	18.05	17.90	7	15,291	0.05%
2021/05/18	1	17.90	4.4	18.08	18.05	-3.4	15,376	-0.02%
2021/05/17	34.2	17.69	2	17.70	17.60	32.2	15,525	0.21%
2021/05/14	7.1	17.95	16.8	18.01	18.05	-9.7	15,264	-0.06%
2021/05/13	42.1	17.95	6	17.97	17.85	36.1	15,148	0.24%
2021/05/12	51	18.20	15.2	18.43	17.95	35.8	14,846	0.24%
2021/05/11	120	18.96	10	18.82	18.70	110	14,208	0.77%	大買/鉅額交易
2021/05/10	109	19.08	76.7	19.09	19.10	32.3	14,073	0.23%	大買/
2021/05/07	0.2	18.90	7	18.90	18.90	-6.8	14,200	-0.05%
2021/05/06	5.7	18.77	4	18.88	18.90	1.7	14,360	0.01%
2021/05/05	4	18.59	20.4	18.52	18.60	-16.4	14,349	-0.11%
2021/05/04	18	18.53	7	18.71	18.55	11	14,263	0.08%
2021/05/03	35.5	18.71	4	18.77	18.70	31.5	13,977	0.23%
2021/04/29	19	19.00	0.2	19.05	19.00	18.8	13,824	0.14%
2021/04/28	41.1	19.07	209	19.06	19.10	-167.9	13,688	-1.23%	大賣/鉅額交易
2021/04/27	212.1	19.26	8	19.23	19.25	204.1	13,701	1.49%	大買/鉅額交易
2021/04/26	20.6	19.58	111.1	19.70	19.80	-90.5	13,132	-0.69%	大賣/
2021/04/23	2	19.38	102	19.40	19.45	-100	12,946	-0.77%	大賣/
2021/04/22	25	19.45	35	19.46	19.50	-10	12,998	-0.08%
2021/04/21	4	19.45	0.4	19.50	19.45	3.6	12,883	0.03%
2021/04/20	11	19.48	26.2	19.60	19.65	-15.2	12,834	-0.12%
2021/04/19	2	19.33	0.2	19.45	19.50	1.8	12,726	0.01%
2021/04/16	5	19.15	9.3	19.19	19.25	-4.3	12,615	-0.03%
2021/04/15	20	19.20	6.5	19.22	19.20	13.5	12,660	0.11%
2021/04/14	0.4	18.90	36.1	18.92	19.00	-35.8	12,435	-0.29%
2021/04/13	2	18.80	0	0.00	18.80	2	12,321	0.02%
2021/04/12	11	18.55	6.8	18.57	18.60	4.2	12,221	0.03%
2021/04/09	5.4	18.59	0.2	18.60	18.55	5.2	12,179	0.04%
2021/04/08	2.7	18.66	0.2	18.70	18.65	2.5	12,192	0.02%
2021/04/07	29	18.65	2.4	18.70	18.75	26.6	12,406	0.21%
2021/04/06	24	18.70	21.8	18.71	18.70	2.2	12,315	0.02%
2021/04/01	4	18.63	3.1	18.65	18.65	0.9	12,249	0.01%
2021/03/31	7.5	18.64	54.5	18.64	18.65	-47	12,180	-0.39%
2021/03/30	0	0.00	49.7	18.52	18.60	-49.7	12,000	-0.41%
2021/03/29	1	18.40	1	18.45	18.45	0	11,801	0.00%
2021/03/26	5	18.33	1.2	18.39	18.35	3.8	11,753	0.03%
2021/03/25	2.1	18.33	0	0.00	18.35	2.1	11,694	0.02%
2021/03/24	3.4	18.21	2	18.23	18.25	1.4	11,846	0.01%
2021/03/23	2	18.25	0	0.00	18.20	2	11,824	0.02%
2021/03/22	6	18.19	0	0.00	18.20	6	11,895	0.05%
2021/03/19	24	18.17	1	18.20	18.30	23	11,924	0.19%
2021/03/18	2	18.38	0	0.00	18.35	2	11,716	0.02%
2021/03/17	8	18.44	0	0.00	18.40	8	11,720	0.07%
2021/03/16	2	18.55	30.1	18.55	18.55	-28.1	11,608	-0.24%
2021/03/15	12	18.35	1	18.40	18.35	11	11,566	0.10%
2021/03/12	1	18.25	20	18.26	18.35	-19	11,730	-0.16%
2021/03/11	24.1	18.36	0	0.00	18.30	24.1	11,793	0.20%
2021/03/10	5	18.25	1	18.25	18.30	4	11,705	0.03%
2021/03/09	0	0.00	34	18.25	18.30	-34	11,697	-0.29%
2021/03/08	12.5	18.05	6.1	18.05	18.00	6.4	11,582	0.05%
2021/03/05	5	18.05	0	0.00	18.05	5	11,527	0.04%
2021/03/04	14.3	18.11	0.2	18.20	18.15	14.1	12,006	0.12%
2021/03/03	0	0.00	48	18.25	18.20	-48	11,946	-0.40%
2021/03/02	43	18.09	13	18.12	18.00	30	11,757	0.26%
2021/02/26	82	18.00	23	18.15	18.15	59	11,657	0.51%
2021/02/25	30	18.28	6	18.30	18.30	24	11,385	0.21%
2021/02/24	3	18.25	0	0.00	18.20	3	11,299	0.03%
2021/02/23	0	0.00	143	18.02	18.15	-143	11,252	-1.27%	大賣/鉅額交易
2021/02/22	0	18.00	10.9	18.05	17.90	-10.9	11,144	-0.10%
2021/02/19	4	17.86	22	17.75	17.90	-18	11,139	-0.16%
2021/02/18	0	0.00	35.9	17.92	17.90	-35.9	11,114	-0.32%
2021/02/17	2	17.60	9	17.68	17.80	-7	11,076	-0.06%
2021/02/05	5.2	17.40	3.7	17.49	17.45	1.5	10,857	0.01%
2021/02/04	1.2	17.37	0	0.00	17.40	1.2	10,894	0.01%
2021/02/03	0.4	17.40	0	0.00	17.40	0.4	11,101	0.00%
2021/02/02	1	17.30	5.3	17.25	17.25	-4.3	11,225	-0.04%
2021/02/01	12.1	17.28	2	17.30	17.20	10.1	11,234	0.09%
2021/01/29	27	17.23	6	17.20	17.15	21	11,168	0.19%
2021/01/28	6.7	17.31	49	17.35	17.30	-42.3	10,905	-0.39%
2021/01/27	11	17.41	0	0.00	17.40	11	10,698	0.10%
2021/01/26	16	17.49	3	17.42	17.45	13	10,625	0.12%
2021/01/25	4	17.43	62.3	17.49	17.50	-58.3	10,620	-0.55%
2021/01/22	35.6	17.52	21.1	17.48	17.45	14.5	10,667	0.14%
2021/01/21	12	17.73	4	17.71	17.60	8	10,581	0.08%
2021/01/20	31.9	17.69	3	17.70	17.60	28.9	10,516	0.27%
2021/01/19	10.1	17.90	3.9	17.95	17.90	6.2	10,212	0.06%
2021/01/18	21.1	17.85	6	17.90	17.90	15.1	10,180	0.15%
2021/01/15	47.8	18.03	4	18.05	17.95	43.8	10,097	0.43%
2021/01/14	1.2	18.19	2	18.20	18.15	-0.8	10,015	-0.01%
2021/01/13	9	18.20	9	18.18	18.15	0	10,011	0.00%
2021/01/12	73	18.09	1.5	18.10	18.05	71.5	10,006	0.71%
2021/01/11	0.3	18.21	0.3	18.30	18.30	-0.1	9,971	0.00%
2021/01/08	0.2	18.15	9	18.22	18.30	-8.8	9,947	-0.09%
2021/01/07	6	18.10	2	18.05	18.10	4	9,772	0.04%
2021/01/06	3	18.00	9	18.07	18.00	-6	9,778	-0.06%
2021/01/05	3	18.05	3	18.10	18.20	0	9,749	0.00%
2021/01/04	13	18.14	1	18.20	18.15	12	9,757	0.12%
2020/12/31	12	18.25	6	18.28	18.25	6	9,683	0.06%
2020/12/30	0	0.00	22	18.13	18.35	-22	9,616	-0.23%
2020/12/29	0.3	17.95	6	17.95	17.95	-5.7	9,377	-0.06%
2020/12/28	5.2	17.87	1.8	17.92	17.95	3.4	9,414	0.04%
2020/12/25	1	17.90	17	17.82	17.90	-16	9,421	-0.17%
2020/12/24	0.1	17.80	8	17.77	17.75	-7.9	9,443	-0.08%
2020/12/23	3	17.77	0	0.00	17.70	3	9,477	0.03%
2020/12/22	2.2	17.81	12.8	17.83	17.75	-10.5	9,566	-0.11%
2020/12/21	0	0.00	1	17.80	17.95	-1	9,821	-0.01%
2020/12/18	12	17.65	2	17.75	17.65	10	9,876	0.10%
2020/12/16	10	17.78	1	17.85	17.85	9	9,787	0.09%
2020/12/15	24	17.61	2.7	17.75	17.65	21.3	9,774	0.22%
2020/12/14	2.1	17.75	0	0.00	17.75	2.1	9,665	0.02%
2020/12/11	13	17.79	31.8	17.80	17.75	-18.8	9,673	-0.19%
2020/12/10	14.1	17.74	2.1	17.70	17.70	12	9,566	0.13%
2020/12/09	11.7	17.66	29.3	17.70	17.70	-17.6	9,546	-0.18%
2020/12/08	42	17.85	2	17.85	17.80	40	9,439	0.42%
2020/12/07	4.6	18.08	4.2	18.05	18.10	0.4	9,191	0.00%
2020/12/04	15	18.12	0.6	18.10	18.20	14.4	9,112	0.16%
2020/12/03	8	18.03	6	18.03	18.05	2	9,059	0.02%
2020/12/02	16	18.10	3.6	18.08	18.10	12.4	9,028	0.14%
2020/12/01	6.2	18.09	0	0.00	18.15	6.2	9,127	0.07%
2020/11/30	41.4	18.08	4	18.14	18.15	37.5	9,133	0.41%
2020/11/27	0	0.00	0.5	18.30	18.25	-0.5	8,684	-0.01%
2020/11/25	0.8	18.30	0.5	18.30	18.25	0.3	8,971	0.00%
2020/11/24	8	18.25	3	18.20	18.25	5	8,954	0.06%
2020/11/23	11.2	18.45	5	18.50	18.40	6.2	8,948	0.07%
2020/11/20	1	18.30	3	18.40	18.40	-2	8,892	-0.02%
2020/11/19	3	18.48	0	0.00	18.55	3	8,887	0.03%
2020/11/18	0	18.50	30	18.55	18.60	-30	8,887	-0.34%
2020/11/17	1.4	18.47	36.3	18.48	18.50	-34.8	8,824	-0.39%
2020/11/16	0	0.00	1	18.50	18.50	-1	9,026	-0.01%
2020/11/13	11	18.12	0	0.00	18.30	11	9,039	0.12%
2020/11/12	1	18.30	1.2	18.22	18.30	-0.2	9,077	0.00%
2020/11/11	50	18.50	16	18.36	18.60	34	9,078	0.38%
2020/11/10	3	18.12	76.9	18.10	18.15	-73.9	8,999	-0.82%
2020/11/09	5	17.90	47	17.90	17.95	-42	9,418	-0.45%
2020/11/06	5	17.70	4	17.66	17.70	1	9,719	0.01%
2020/11/05	0	0.00	2	17.55	17.65	-2	10,049	-0.02%
2020/11/04	16	17.45	7.9	17.46	17.50	8.1	10,219	0.08%
2020/11/03	1	17.40	0.8	17.60	17.55	0.2	10,329	0.00%
2020/10/30	10	17.21	3	17.20	17.20	7	10,425	0.07%
2020/10/29	40.8	17.28	5	17.42	17.25	35.8	10,416	0.34%
2020/10/28	2	17.40	0	0.00	17.45	2	10,413	0.02%
2020/10/27	5	17.45	14.3	17.49	17.45	-9.3	10,478	-0.09%
2020/10/26	17	17.53	0	0.00	17.50	17	10,548	0.16%
2020/10/23	1	17.40	30	17.40	17.40	-29	10,651	-0.27%
2020/10/22	0	0.00	943.9	17.30	17.45	-943.9	10,777	-8.76%	大賣/鉅額交易
2020/10/21	5	17.34	1,200.9	17.35	17.30	-1,195.9	10,929	-10.94%	大賣/鉅額交易
2020/10/20	11	17.30	901	17.40	17.40	-890	10,978	-8.11%	大賣/鉅額交易
2020/10/19	0	0.00	35	17.40	17.40	-35	10,950	-0.32%
2020/10/16	13	17.49	3	17.55	17.40	10	10,964	0.09%
2020/10/15	4	17.53	0	0.00	17.50	4	10,986	0.04%
2020/10/14	0.1	17.65	1	17.65	17.55	-0.9	11,015	-0.01%
2020/10/13	21	17.56	1	17.55	17.55	20	10,979	0.18%
2020/10/12	2	17.80	5	17.77	17.80	-3	10,960	-0.03%
2020/10/08	5.6	17.78	0	0.00	17.80	5.6	11,029	0.05%
2020/10/07	26	17.82	0	0.00	17.80	26	11,093	0.23%
2020/10/06	18	17.90	18	17.90	17.90	0	11,200	0.00%
2020/10/05	4.5	17.72	0	0.00	17.75	4.5	11,246	0.04%
2020/09/30	57	17.66	2	17.78	17.65	55	11,276	0.49%
2020/09/29	1.2	17.76	0	0.00	17.70	1.2	11,284	0.01%
2020/09/28	0	17.85	21	17.75	17.75	-21	11,378	-0.18%
2020/09/25	14	17.53	3	17.53	17.50	11	11,471	0.10%
2020/09/24	21	17.33	2	17.30	17.25	19	11,389	0.17%
2020/09/23	17	17.70	0	0.00	17.70	17	11,189	0.15%
2020/09/22	36.1	17.86	2	17.88	17.80	34.1	11,077	0.31%
2020/09/21	1	18.05	0	0.00	17.95	1	11,089	0.01%
2020/09/18	1	18.10	11	18.15	18.15	-10	11,113	-0.09%
2020/09/17	0.1	18.15	7.1	18.05	18.00	-7	11,057	-0.06%
2020/09/16	0	0.00	2	18.15	18.15	-2	11,101	-0.02%
2020/09/15	1	18.10	2	18.08	18.15	-1	11,089	-0.01%
2020/09/11	9.3	17.97	5.1	17.97	18.10	4.2	11,344	0.04%
2020/09/10	10.1	18.01	0	0.00	18.05	10.1	11,362	0.09%
2020/09/09	6	17.93	20.4	18.00	18.00	-14.4	11,490	-0.13%
2020/09/08	3	18.00	12	18.00	18.10	-9	11,601	-0.08%
2020/09/07	17	18.07	0	0.00	18.00	17	11,831	0.14%
2020/09/04	13	17.85	0	0.00	17.80	13	11,982	0.11%
2020/09/03	1.2	18.02	2	18.05	18.00	-0.8	11,939	-0.01%
2020/09/02	12	18.00	0	0.00	18.00	12	11,980	0.10%
2020/09/01	9.2	18.07	0	0.00	18.05	9.2	11,996	0.08%
2020/08/31	17	18.26	0	0.00	18.05	17	11,938	0.14%
2020/08/28	4	18.45	21	18.40	18.45	-17	11,760	-0.14%
2020/08/27	10	18.38	0	0.00	18.40	10	11,945	0.08%
2020/08/26	16	18.41	4.7	18.51	18.50	11.3	11,945	0.09%
2020/08/25	1	18.45	2	18.55	18.45	-1	12,090	-0.01%
2020/08/24	5	18.45	1	18.40	18.40	4	12,362	0.03%
2020/08/21	0	0.00	1	18.60	18.60	-1	12,414	-0.01%
2020/08/20	155	18.52	2	18.55	18.45	153	12,423	1.23%	大買/鉅額交易
2020/08/19	4.5	18.82	6	18.87	18.80	-1.5	12,273	-0.01%
2020/08/18	6	18.80	2	18.83	18.90	4	12,200	0.03%
2020/08/17	10	18.80	0	0.00	18.80	10	12,283	0.08%
2020/08/14	21	18.85	1	18.85	18.80	20	12,268	0.16%
2020/08/13	44	18.85	41	18.86	18.95	3	12,163	0.02%
2020/08/12	4	20.08	19	20.13	20.15	-15	11,672	-0.13%
2020/08/11	13	20.17	0	0.00	20.15	13	11,323	0.11%
2020/08/10	6	20.29	18	20.29	20.30	-12	11,058	-0.11%
2020/08/07	15	20.39	5	20.35	20.40	10	10,928	0.09%
2020/08/06	15.2	20.33	2.3	20.38	20.40	12.8	10,860	0.12%
2020/08/05	3	20.00	5.6	20.14	20.15	-2.6	10,867	-0.02%
2020/08/04	1	20.10	6	20.04	20.00	-5	10,947	-0.05%
2020/08/03	0	0.00	16	20.00	20.00	-16	10,886	-0.15%
2020/07/31	3	20.10	1	20.15	20.10	2	10,802	0.02%
2020/07/30	1	20.05	13	20.07	20.15	-12	10,800	-0.11%
2020/07/28	2	19.78	420	19.99	19.95	-418	10,876	-3.84%	大賣/鉅額交易
2020/07/27	15	19.94	768	20.00	19.85	-753	11,090	-6.79%	大賣/鉅額交易
2020/07/24	17	20.04	16	20.05	20.00	1	11,168	0.01%
2020/07/23	5	20.11	12	20.10	20.15	-7	11,310	-0.06%
2020/07/22	3	20.15	14	20.20	20.20	-11	11,440	-0.10%
2020/07/21	1	20.10	0.3	20.20	20.20	0.7	11,520	0.01%
2020/07/20	1	20.05	42	20.09	20.05	-41	11,536	-0.36%
2020/07/17	4	20.15	23	20.12	20.10	-19	11,630	-0.16%
2020/07/16	32	20.15	20	20.15	20.05	12	11,941	0.10%
2020/07/15	4	20.09	20	20.08	20.20	-16	11,980	-0.13%
2020/07/14	5	20.05	23	20.01	20.05	-18	12,057	-0.15%
2020/07/13	2	20.10	0	0.00	20.05	2	12,172	0.02%
2020/07/10	5	20.05	0	0.00	20.15	5	12,355	0.04%
2020/07/09	8	20.21	495	20.23	20.20	-487	12,516	-3.89%	大賣/鉅額交易
2020/07/08	1	20.30	2.2	20.33	20.35	-1.2	12,750	-0.01%
2020/07/07	5	20.29	11.8	20.37	20.35	-6.8	12,910	-0.05%
2020/07/06	3.9	20.38	51	20.38	20.50	-47.1	12,931	-0.36%
2020/07/03	6	20.18	1	20.15	20.15	5	12,943	0.04%
2020/07/02	1	20.10	0	0.00	20.10	1	13,072	0.01%
2020/07/01	0	0.00	35.7	20.05	20.05	-35.7	13,325	-0.27%
2020/06/30	1	20.00	5	19.99	20.00	-4	13,492	-0.03%
2020/06/29	2	19.85	10.5	19.86	19.90	-8.5	13,603	-0.06%
2020/06/24	1	20.00	20	19.98	19.90	-19	13,766	-0.14%
2020/06/23	4	19.89	0	0.00	19.90	4	14,052	0.03%
2020/06/22	0	0.00	1	19.85	19.90	-1	14,208	-0.01%
2020/06/19	87	19.80	0	0.00	19.80	87	14,771	0.59%
2020/06/18	42	19.91	1	19.95	19.90	41	14,923	0.27%
2020/06/17	23	19.92	0	0.00	20.10	23	15,146	0.15%
2020/06/16	21	19.94	12	20.03	19.95	9	15,907	0.06%
2020/06/15	10	19.72	1	19.75	19.70	9	16,606	0.05%
2020/06/12	34	19.70	0	0.00	19.80	34	17,069	0.20%
2020/06/11	110	20.02	0	0.00	20.05	110	17,638	0.62%	大買/鉅額交易
2020/06/10	3.6	20.36	10	20.35	20.40	-6.4	17,954	-0.04%
2020/06/08	3	20.32	5	20.30	20.35	-2	19,268	-0.01%
2020/06/05	2	20.20	6.7	20.21	20.20	-4.7	19,397	-0.02%
2020/06/04	2	20.20	14	20.36	20.25	-12	19,814	-0.06%
2020/06/03	2	20.25	20	20.25	20.30	-18	20,194	-0.09%
2020/06/02	1	19.70	15	19.85	19.90	-14	20,134	-0.07%
2020/06/01	0	19.75	8	19.73	19.65	-8	20,134	-0.04%
2020/05/29	5	19.45	5	19.45	19.45	0	20,023	0.00%
2020/05/28	3.4	19.49	10	19.60	19.50	-6.6	19,771	-0.03%
2020/05/27	3.1	19.47	0	0.00	19.50	3.1	20,080	0.02%
2020/05/26	0	0.00	3.4	19.44	19.40	-3.4	20,220	-0.02%
2020/05/25	3	19.17	0	0.00	19.20	3	20,268	0.01%
2020/05/22	7	19.16	0	0.00	19.10	7	20,435	0.03%
2020/05/21	0	0.00	3	19.35	19.40	-3	20,539	-0.01%
2020/05/20	0	0.00	6.2	19.33	19.40	-6.2	20,653	-0.03%
2020/05/19	1	19.20	6.4	19.28	19.30	-5.4	20,766	-0.03%
2020/05/18	6	19.00	0	0.00	19.00	6	20,864	0.03%
2020/05/15	15	19.06	0	0.00	19.00	15	20,810	0.07%
2020/05/14	11	19.12	3	19.15	19.05	8	20,703	0.04%
2020/05/13	1	19.20	3	19.20	19.20	-2	20,668	-0.01%
2020/05/12	20	19.20	0	0.00	19.15	20	20,684	0.10%
2020/05/11	6	19.48	13	19.48	19.35	-7	20,613	-0.03%
2020/05/08	1	19.10	25	19.15	19.05	-24	20,489	-0.12%
2020/05/07	0.8	19.05	0	0.00	18.95	0.8	20,559	0.00%
2020/05/06	8.2	18.98	25	19.00	18.95	-16.8	20,609	-0.08%
2020/05/05	11	19.05	5	19.06	19.05	6	20,639	0.03%
2020/05/04	31	19.03	0	0.00	19.00	31	20,717	0.15%
2020/04/30	4	19.45	38.8	19.40	19.45	-34.8	20,655	-0.17%
2020/04/29	55	19.18	4.4	19.17	19.20	50.6	20,648	0.25%
2020/04/28	31	18.83	31	18.85	18.90	0	20,607	0.00%
2020/04/27	2	18.23	8	18.35	18.35	-6	21,054	-0.03%
2020/04/24	6	18.11	5	18.10	18.05	1	21,010	0.00%
2020/04/23	4	18.06	48	18.03	18.05	-44	20,911	-0.21%
2020/04/22	5	18.05	4.7	18.01	18.05	0.3	20,838	0.00%
2020/04/21	39	18.19	0	0.00	18.05	39	20,752	0.19%
2020/04/20	7	18.56	14	18.59	18.55	-7	20,477	-0.03%
2020/04/17	5	18.75	1	19.05	18.65	4	20,474	0.02%
2020/04/16	33	18.58	0.1	18.80	18.60	32.9	20,299	0.16%
2020/04/15	12	18.88	27	18.94	18.90	-15	20,134	-0.07%
2020/04/14	1	18.15	9	18.48	18.50	-8	19,874	-0.04%
2020/04/13	32	18.18	0	0.00	18.15	32	19,681	0.16%
2020/04/10	6	18.53	29	18.44	18.70	-23	19,420	-0.12%
2020/04/09	9	18.31	1	18.30	18.35	8	19,230	0.04%
2020/04/08	1	18.15	20	18.20	18.30	-19	19,084	-0.10%
2020/04/07	2.1	18.08	6	18.08	18.10	-3.9	18,940	-0.02%
2020/04/06	7	17.83	25	17.76	17.95	-18	18,833	-0.10%
2020/04/01	23	17.83	1	17.90	17.80	22	18,499	0.12%
2020/03/31	59	18.04	14	18.03	18.05	45	18,287	0.25%
2020/03/30	0	0.00	22	17.99	18.05	-22	18,042	-0.12%
2020/03/27	8	18.26	44	18.33	18.10	-36	17,787	-0.20%
2020/03/26	3	17.87	0	0.00	18.00	3	17,500	0.02%
2020/03/25	26	17.95	10	17.94	17.95	16	17,513	0.09%
2020/03/24	23	17.53	2	17.70	17.50	21	16,969	0.12%
2020/03/23	5	17.06	104	17.05	17.00	-99	16,761	-0.59%	大賣/
2020/03/20	78	16.94	27.4	17.12	17.65	50.6	16,517	0.31%
2020/03/19	47.3	16.38	80	16.62	16.15	-32.7	15,734	-0.21%
2020/03/18	25	17.54	13	17.51	17.50	12	14,982	0.08%
2020/03/17	14	17.94	13	17.92	17.85	1	14,459	0.01%
2020/03/16	110.7	19.07	47	19.00	18.75	63.7	13,625	0.47%	大買/
2020/03/13	42	18.92	93.2	18.82	19.55	-51.2	13,086	-0.39%
2020/03/12	43	20.06	5	20.00	20.00	38	12,287	0.31%
2020/03/11	19	20.88	1	20.90	20.75	18	11,610	0.16%
2020/03/10	29	20.67	12	20.68	20.90	17	11,333	0.15%
2020/03/09	52	21.07	1	21.25	21.05	51	10,878	0.47%
2020/03/06	13	21.43	0	0.00	21.40	13	10,379	0.13%
2020/03/05	2	21.60	2	21.63	21.65	0	10,227	0.00%
2020/03/03	10.5	21.44	22	21.50	21.45	-11.5	10,137	-0.11%
2020/03/02	31	21.27	601	21.28	21.25	-570	10,019	-5.69%	大賣/鉅額交易
2020/02/26	4	21.58	5	21.57	21.55	-1	9,910	-0.01%
2020/02/25	11.1	21.61	1	21.70	21.65	10.1	9,729	0.10%
2020/02/24	45	21.72	1	21.75	21.70	44	9,605	0.46%
2020/02/21	1	22.00	0	0.00	21.90	1	9,320	0.01%
2020/02/20	13	22.14	0.1	22.20	22.10	12.9	9,135	0.14%
2020/02/19	1.3	22.03	3.3	22.15	22.15	-2	8,980	-0.02%
2020/02/18	2.5	21.87	3	21.85	21.90	-0.5	8,824	-0.01%
2020/02/14	3	21.80	0	0.00	21.85	3	8,987	0.03%
2020/02/13	5	21.85	0	0.00	21.85	5	8,991	0.06%
2020/02/12	3	21.80	0	0.00	21.80	3	9,133	0.03%
2020/02/11	3	21.77	0	0.00	21.75	3	9,100	0.03%
2020/02/10	1	21.70	0	0.00	21.75	1	9,110	0.01%
2020/02/06	0	0.00	20	21.95	21.90	-20	9,067	-0.22%
2020/02/05	3	21.77	25.3	21.70	21.75	-22.3	9,015	-0.25%
2020/02/04	1	21.60	0	0.00	21.60	1	8,980	0.01%
2020/02/03	17	21.35	5	21.40	21.40	12	9,020	0.13%
2020/01/31	21	21.69	21.3	21.80	21.65	-0.3	8,818	0.00%
2020/01/30	51	21.70	10.3	21.94	21.50	40.7	8,640	0.47%
2020/01/20	1	22.50	2	22.38	22.45	-1	7,973	-0.01%
2020/01/17	1	22.25	0.9	22.30	22.30	0.1	7,876	0.00%
2020/01/15	3	22.25	2	22.25	22.25	1	7,924	0.01%
2020/01/14	0	0.00	1	22.30	22.30	-1	7,920	-0.01%
2020/01/13	10	22.13	202	22.05	22.20	-192	7,889	-2.43%	大賣/鉅額交易
2020/01/10	1	21.95	1	22.00	22.00	0	7,800	0.00%
2020/01/09	2	21.80	130	21.90	21.90	-128	7,784	-1.64%	大賣/鉅額交易
2020/01/08	21	21.88	0	0.00	21.80	21	7,815	0.27%
2020/01/07	6	21.88	44	21.90	22.00	-38	7,773	-0.49%
2020/01/06	4.5	21.96	58	22.00	21.90	-53.5	7,792	-0.69%
2020/01/03	0	22.05	0	0.00	22.05	0	7,834	0.00%
2020/01/02	4	21.95	0	0.00	22.00	4	7,861	0.05%
2019/12/31	6	22.00	0	0.00	22.00	6	7,849	0.08%
2019/12/26	1	22.00	0	0.00	22.00	1	7,860	0.01%
2019/12/25	2	21.90	0	0.00	21.95	2	8,036	0.02%
2019/12/24	1	21.95	50	22.00	21.95	-49	8,136	-0.60%
2019/12/20	0	0.00	0.6	22.00	21.85	-0.6	8,199	-0.01%
2019/12/19	0	0.00	50.9	22.12	22.20	-50.9	7,982	-0.64%
2019/12/18	0	0.00	18.7	22.07	22.20	-18.7	7,992	-0.23%
2019/12/17	2	21.85	19	21.86	21.95	-17	8,077	-0.21%
2019/12/16	2	21.80	0.1	21.90	21.80	1.9	8,078	0.02%
2019/12/13	2	21.75	34	21.85	21.85	-32	8,162	-0.39%
2019/12/12	0	0.00	5	21.80	21.75	-5	8,200	-0.06%
2019/12/11	1	21.65	0	0.00	21.75	1	8,213	0.01%
2019/12/10	4	21.69	0.9	21.75	21.65	3.1	8,385	0.04%
2019/12/09	0	0.00	9	21.75	21.75	-9	8,565	-0.11%
2019/12/06	6.9	21.64	0	0.00	21.60	6.9	8,696	0.08%
2019/12/05	12	21.70	1.2	21.76	21.70	10.8	8,719	0.12%
2019/12/04	0	0.00	3	21.65	21.75	-3	8,783	-0.03%
2019/12/03	0	0.00	1	21.70	21.75	-1	8,850	-0.01%
2019/12/02	20	21.60	0	0.00	21.70	20	8,940	0.22%
2019/11/29	1	21.70	0	0.00	21.70	1	8,940	0.01%
2019/11/28	0	0.00	2	21.90	21.90	-2	8,922	-0.02%
2019/11/26	3	21.75	36	21.99	21.75	-33	9,130	-0.36%
2019/11/25	2	21.85	2	21.85	21.90	0	8,720	0.00%
2019/11/21	4	21.70	53	21.70	21.70	-49	9,034	-0.54%
2019/11/20	1	21.75	0.5	21.95	21.90	0.5	8,972	0.01%
2019/11/18	3	21.82	7	21.89	21.90	-4	9,096	-0.04%
2019/11/14	40	21.63	0	0.00	21.60	40	9,331	0.43%
2019/11/13	3	21.85	0	0.00	21.80	3	9,501	0.03%
2019/11/12	4	22.00	0	0.00	22.00	4	10,102	0.04%
2019/11/11	5	21.88	1	21.90	22.00	4	10,672	0.04%
2019/11/08	6	22.26	99.2	22.25	22.30	-93.2	10,799	-0.86%
2019/11/07	4	22.29	0.5	22.35	22.35	3.5	11,049	0.03%
2019/11/05	10	22.15	0	0.00	22.30	10	11,250	0.09%
2019/11/04	0	0.00	0.4	22.15	22.20	-0.4	11,384	0.00%
2019/11/01	0	0.00	6.4	21.95	22.05	-6.4	11,523	-0.06%
2019/10/31	1	21.80	5	21.94	21.90	-4	11,689	-0.03%
2019/10/30	0	0.00	2	21.80	21.80	-2	11,664	-0.02%
2019/10/25	0	0.00	20	21.45	21.50	-20	12,094	-0.17%
2019/10/24	2	21.28	0	0.00	21.45	2	12,163	0.02%
2019/10/22	0	0.00	0.1	21.35	21.35	-0.1	12,355	0.00%
2019/10/21	0.8	21.30	15.9	21.21	21.30	-15.1	12,387	-0.12%
2019/10/18	0	0.00	2	21.25	21.20	-2	12,427	-0.02%
2019/10/14	0	0.00	19.3	21.15	21.20	-19.3	12,570	-0.15%
2019/10/09	22	21.05	0	0.00	21.10	22	12,596	0.17%
2019/10/08	0	0.00	3	21.13	21.20	-3	12,633	-0.02%
2019/10/07	1.1	21.01	0	0.00	21.10	1.1	12,751	0.01%
2019/10/04	8	21.08	1	21.10	21.10	7	12,932	0.05%
2019/10/03	2	21.05	0	0.00	21.05	2	12,971	0.02%
2019/10/02	1.8	21.24	6.5	21.31	21.20	-4.7	12,951	-0.04%
2019/09/27	4.3	21.00	5	21.00	20.95	-0.7	12,776	-0.01%
2019/09/26	0	0.00	2	21.10	21.15	-2	12,765	-0.02%
2019/09/25	2	21.10	1.1	21.15	21.15	0.9	12,843	0.01%
2019/09/24	0.3	21.25	1	21.15	21.20	-0.8	12,877	-0.01%
2019/09/23	1	21.20	0.1	21.30	21.25	0.9	12,895	0.01%
2019/09/19	0.3	21.25	1	21.15	21.20	-0.8	12,766	-0.01%
2019/09/18	0	0.00	16	21.24	21.20	-16	12,728	-0.13%
2019/09/16	2	20.93	0.2	21.05	20.95	1.8	12,747	0.01%
2019/09/12	2	20.95	1	21.00	20.95	1	12,772	0.01%
2019/09/11	0	0.00	5	20.84	20.95	-5	12,872	-0.04%
2019/09/10	1	20.65	7	20.65	20.85	-6	12,801	-0.05%
2019/09/09	0	0.00	1.2	20.43	20.50	-1.2	12,754	-0.01%
2019/09/06	0	0.00	3	20.30	20.30	-3	12,782	-0.02%
2019/09/05	20	20.13	30	20.10	20.15	-10	12,841	-0.08%
2019/09/03	3	19.95	3	19.95	19.90	0	13,435	0.00%
2019/08/30	6	19.70	2	19.80	19.95	4	13,619	0.03%
2019/08/29	2	19.63	3	19.62	19.70	-1	13,587	-0.01%
2019/08/28	5	19.75	0	0.00	19.65	5	13,623	0.04%
2019/08/27	0	0.00	2.8	19.73	19.75	-2.8	13,695	-0.02%
2019/08/26	35	19.65	2	19.65	19.65	33	13,660	0.24%
2019/08/21	1	19.80	0	0.00	19.85	1	14,122	0.01%
2019/08/20	0.2	20.05	0	0.00	19.95	0.2	14,070	0.00%
2019/08/19	1	20.00	10	19.85	19.95	-9	14,005	-0.06%
2019/08/16	3	19.55	1	19.55	19.85	2	13,875	0.01%
2019/08/15	5	19.64	85.6	19.69	19.65	-80.6	13,621	-0.59%
2019/08/14	1	21.45	0.8	21.50	21.50	0.2	13,136	0.00%
2019/08/13	122	21.30	0	0.00	21.20	122	12,625	0.97%	大買/鉅額交易
2019/08/12	48	21.40	0	0.00	21.40	48	12,379	0.39%
2019/08/07	2	21.20	0.6	21.30	21.25	1.4	12,227	0.01%
2019/08/06	78	21.00	16	20.99	21.20	62	12,198	0.51%
2019/08/05	10	21.33	1	21.35	21.30	9	12,044	0.07%
2019/08/02	25	21.33	1	21.30	21.35	24	11,943	0.20%
2019/08/01	8	21.73	0	0.00	21.60	8	11,832	0.07%
2019/07/31	7	21.80	19	21.83	21.95	-12	11,746	-0.10%
2019/07/30	2	21.85	0	0.00	21.85	2	11,457	0.02%
2019/07/26	4	21.73	0	0.00	21.70	4	11,397	0.04%
2019/07/25	0	0.00	3	21.58	21.70	-3	11,489	-0.03%
2019/07/24	0	0.00	1	21.35	21.45	-1	11,645	-0.01%
2019/07/23	0	0.00	1	21.45	21.40	-1	11,654	-0.01%
2019/07/22	46	21.40	0	0.00	21.40	46	11,606	0.40%
2019/07/19	0	0.00	2	21.35	21.35	-2	11,637	-0.02%
2019/07/18	0	0.00	5	21.30	21.30	-5	11,666	-0.04%
2019/07/17	1.1	21.16	2	21.10	21.30	-0.9	11,652	-0.01%
2019/07/16	0	0.00	1	21.15	21.20	-1	11,570	-0.01%
2019/07/15	1	21.15	3	21.15	21.20	-2	11,519	-0.02%
2019/07/12	2	21.20	0	0.00	21.20	2	11,468	0.02%
2019/07/11	0	0.00	20	21.15	21.20	-20	11,363	-0.18%
2019/07/10	2	21.00	0	0.00	21.00	2	11,190	0.02%
2019/07/09	1	20.85	0	0.00	20.85	1	11,054	0.01%
2019/07/08	0	0.00	1.6	20.92	20.90	-1.6	11,069	-0.01%
2019/07/03	12	20.72	2	20.73	20.80	10	11,133	0.09%
2019/07/01	20	20.75	0	0.00	20.75	20	11,019	0.18%
2019/06/27	0	0.00	39	20.95	21.00	-39	10,963	-0.36%
2019/06/26	1	20.90	0	0.00	20.80	1	10,968	0.01%
2019/06/25	0	0.00	1	20.90	20.95	-1	10,949	-0.01%
2019/06/24	1	20.80	5	20.75	20.95	-4	10,948	-0.04%
2019/06/21	2	20.80	0.2	20.80	20.75	1.8	10,882	0.02%
2019/06/20	0.2	20.95	2.2	20.90	20.90	-2	10,707	-0.02%
2019/06/19	0	0.00	64.6	20.90	21.00	-64.6	10,603	-0.61%
2019/06/18	1	20.60	1	20.60	20.65	0	10,345	0.00%
2019/06/17	3	20.55	1	20.55	20.65	2	10,326	0.02%
2019/06/14	0	0.00	20	20.55	20.50	-20	10,293	-0.19%
2019/06/13	6	20.28	1	20.30	20.45	5	10,214	0.05%
2019/06/12	53	20.33	4	20.33	20.45	49	10,194	0.48%
2019/06/11	34	20.84	1	20.95	20.80	33	9,793	0.34%
2019/06/10	4.6	21.40	1	21.40	21.40	3.6	9,409	0.04%
2019/06/06	0	0.00	28	21.26	21.30	-28	9,389	-0.30%
2019/06/05	0.6	21.05	32	20.96	21.10	-31.5	9,333	-0.34%
2019/06/04	6	21.00	0	0.00	21.00	6	9,266	0.06%
2019/06/03	50	21.00	50	20.85	21.00	0	9,202	0.00%
2019/05/31	0	0.00	2	20.90	20.95	-2	9,113	-0.02%
2019/05/30	0	0.00	2.9	20.63	20.75	-2.9	8,921	-0.03%
2019/05/28	2	20.33	7.4	20.42	20.55	-5.4	8,985	-0.06%
2019/05/27	1	20.40	1	20.40	20.40	0	8,657	0.00%
2019/05/21	1	20.25	11.2	20.32	20.40	-10.2	8,763	-0.12%
2019/05/20	0	0.00	100	20.10	20.05	-100	8,592	-1.16%
2019/05/16	2	19.95	51	19.90	19.90	-49	8,501	-0.58%
2019/05/15	0	0.00	100	20.10	20.00	-100	8,434	-1.19%
2019/05/14	2	19.90	0	0.00	19.95	2	8,454	0.02%
2019/05/13	1	20.10	28	20.06	20.05	-27	8,375	-0.32%
2019/05/10	0	0.00	31	20.15	20.10	-31	8,407	-0.37%
2019/05/09	4.3	20.02	0	20.05	20.05	4.3	8,385	0.05%
2019/05/08	2	20.08	0	0.00	20.20	2	8,300	0.02%
2019/05/07	12.3	20.09	1	20.10	20.10	11.3	8,221	0.14%
2019/05/06	63	20.00	22	19.95	20.00	41	8,299	0.49%
2019/05/03	4	20.15	3	20.20	20.20	1	8,142	0.01%
2019/05/02	7	20.23	8	20.28	20.25	-1	8,057	-0.01%
2019/04/30	8	20.18	95	20.17	20.20	-87	7,910	-1.10%
2019/04/26	2	19.60	10	19.70	19.70	-8	7,604	-0.11%
2019/04/25	3	19.55	15	19.57	19.70	-12	7,579	-0.16%
2019/04/24	0	0.00	51.9	19.50	19.60	-51.9	7,527	-0.69%
2019/04/23	0	0.00	15	19.30	19.40	-15	7,526	-0.20%
2019/04/22	61	19.31	1	19.35	19.35	60	7,517	0.80%
2019/04/18	1	19.15	0	0.00	19.20	1	7,597	0.01%
2019/04/15	0	0.00	2	19.30	19.30	-2	7,796	-0.03%
2019/04/12	3	19.15	2.1	19.16	19.25	0.9	7,775	0.01%
2019/04/10	2.5	19.22	0	0.00	19.30	2.5	7,714	0.03%
2019/04/09	12	19.20	0	0.00	19.25	12	7,695	0.16%
2019/04/08	17.1	19.25	18	19.25	19.25	-0.9	7,734	-0.01%
2019/04/03	0	19.20	0	0.00	19.20	0	7,702	0.00%
2019/04/02	0	19.25	25	19.28	19.25	-25	7,731	-0.32%
2019/03/28	0.5	19.10	0	0.00	19.05	0.5	7,613	0.01%
2019/03/27	2	19.15	0	0.00	19.15	2	7,663	0.03%
2019/03/26	4	19.15	0	0.00	19.20	4	7,785	0.05%
2019/03/25	1.3	19.08	0	0.00	19.15	1.3	7,900	0.02%
2019/03/22	30.1	19.27	9	19.35	19.25	21.1	7,883	0.27%
2019/03/21	20	19.28	1	19.35	19.35	19	7,913	0.24%
2019/03/20	0	0.00	20	19.24	19.30	-20	7,963	-0.25%
2019/03/19	12	19.21	1.1	19.20	19.20	10.9	7,904	0.14%
2019/03/15	0	0.00	35	19.00	19.00	-35	7,920	-0.44%
2019/03/14	9	18.90	20	18.93	18.95	-11	7,832	-0.14%
2019/03/13	0	0.00	5	18.90	18.95	-5	7,925	-0.06%
2019/03/12	0	0.00	1	18.90	18.90	-1	7,962	-0.01%
2019/03/11	2	18.80	0	0.00	18.75	2	7,961	0.03%
2019/03/07	0	0.00	3	19.00	18.80	-3	8,163	-0.04%
2019/03/05	0	0.00	5	18.80	18.85	-5	8,175	-0.06%
2019/02/27	0	0.00	3	18.90	18.90	-3	8,112	-0.04%
2019/02/26	0	0.00	2	18.75	18.70	-2	7,957	-0.03%
2019/02/25	0	0.00	21.5	18.70	18.70	-21.5	7,871	-0.27%
2019/02/22	0	0.00	1	18.60	18.65	-1	7,863	-0.01%
2019/02/20	0	0.00	7	18.51	18.55	-7	7,842	-0.09%
2019/02/19	0	0.00	0.1	18.50	18.45	-0.1	7,774	0.00%
2019/02/18	10	18.45	0	0.00	18.45	10	7,771	0.13%
2019/02/15	1	18.35	0	0.00	18.30	1	7,738	0.01%
2019/02/14	1.4	18.44	0	0.00	18.40	1.4	7,675	0.02%
2019/02/12	0	0.00	27	18.50	18.50	-27	7,519	-0.36%
2019/02/11	0	0.00	0.1	18.50	18.45	-0.1	7,493	0.00%
2019/01/30	0	0.00	10	18.45	18.45	-10	7,463	-0.13%
2019/01/29	2	18.30	0	0.00	18.40	2	7,361	0.03%
2019/01/28	0	0.00	10	18.40	18.45	-10	7,326	-0.14%
2019/01/25	0	0.00	7	18.43	18.45	-7	7,334	-0.10%
2019/01/23	1	18.20	0	0.00	18.25	1	7,352	0.01%
2019/01/22	0	0.00	12	18.19	18.20	-12	7,402	-0.16%
2019/01/21	0	0.00	17	18.29	18.20	-17	7,363	-0.23%
2019/01/18	0	0.00	16	18.18	18.25	-16	7,347	-0.22%
2019/01/17	0	0.00	0.5	18.00	18.05	-0.5	7,364	-0.01%
2019/01/16	0	0.00	5	18.00	17.95	-5	7,476	-0.07%
2019/01/11	0	0.00	24	17.96	18.00	-24	7,627	-0.31%
2019/01/09	0	0.00	24.1	17.90	17.95	-24.1	7,629	-0.32%
2019/01/07	0	0.00	38.3	17.70	17.80	-38.3	7,729	-0.49%
2019/01/04	1	17.40	36	17.46	17.40	-35	7,848	-0.45%
2019/01/03	0	0.00	2	17.45	17.50	-2	8,406	-0.02%
2018/12/25	0	0.00	1.3	17.38	17.35	-1.3	8,679	-0.02%
2018/12/24	10	17.40	7	17.38	17.55	3	8,713	0.03%
2018/12/21	10	17.45	0	0.00	17.40	10	8,760	0.11%
2018/12/20	12	17.45	0	0.00	17.55	12	8,755	0.14%
2018/12/19	0	0.00	1	17.60	17.60	-1	8,709	-0.01%
2018/12/18	3	17.42	0	0.00	17.45	3	8,639	0.03%
2018/12/17	4	17.53	0	0.00	17.55	4	8,761	0.05%
2018/12/14	1	17.50	0	0.00	17.55	1	8,798	0.01%
2018/12/13	2	17.55	0	0.00	17.60	2	8,807	0.02%
2018/12/12	0	0.00	1	17.60	17.60	-1	8,817	-0.01%
2018/12/11	1	17.55	21	17.57	17.60	-20	8,802	-0.23%
2018/12/10	30	17.52	0.1	17.70	17.60	29.9	8,851	0.34%
2018/12/07	2.1	17.70	0	0.00	17.70	2.1	8,813	0.02%
2018/12/06	2	17.60	2	17.60	17.70	0	8,826	0.00%
2018/12/05	10	17.70	10	17.75	17.75	0	8,714	0.00%
2018/12/04	0	0.00	4	17.75	17.85	-4	8,735	-0.05%
2018/12/03	0	0.00	1	17.80	17.75	-1	8,694	-0.01%
2018/11/30	1	17.60	9	17.69	17.55	-8	8,695	-0.09%
2018/11/26	0	0.00	13	17.76	17.70	-13	8,501	-0.15%
2018/11/23	1	17.65	0.7	17.65	17.60	0.3	8,495	0.00%
2018/11/22	0	0.00	0.9	17.65	17.65	-0.9	8,528	-0.01%
2018/11/21	2	17.65	0	0.00	17.65	2	8,561	0.02%
2018/11/16	0	0.00	10	17.75	17.80	-10	8,575	-0.12%
2018/11/15	0	0.00	2	17.70	17.70	-2	8,641	-0.02%
2018/11/14	0	0.00	3	17.70	17.70	-3	8,715	-0.03%
2018/11/08	1	17.65	0	0.00	17.70	1	9,848	0.01%
2018/11/07	0	0.00	10	17.65	17.65	-10	9,919	-0.10%
2018/11/01	1	17.35	0	0.00	17.40	1	10,719	0.01%
2018/10/31	1	17.35	0	0.00	17.45	1	10,817	0.01%
2018/10/26	50	17.15	0	0.00	17.25	50	10,803	0.46%
2018/10/25	0	0.00	19	17.20	17.25	-19	10,853	-0.18%
2018/10/23	67	17.38	0.5	17.45	17.30	66.5	11,101	0.60%
2018/10/22	35	17.41	0	0.00	17.50	35	11,146	0.31%
2018/10/19	30	17.35	0	0.00	17.55	30	11,180	0.27%
2018/10/17	2.1	17.50	0.5	17.55	17.50	1.5	11,046	0.01%
2018/10/16	32.1	17.40	0	0.00	17.50	32.1	10,974	0.29%
2018/10/15	17	17.52	0	0.00	17.45	17	10,855	0.16%
2018/10/12	25	17.41	1	17.35	17.75	24	10,710	0.22%
2018/10/11	25	17.57	0	0.00	17.50	25	10,559	0.24%
2018/10/09	8	18.10	0	0.00	18.10	8	9,993	0.08%
2018/10/08	0	0.00	3	18.00	18.05	-3	9,952	-0.03%
2018/10/05	28	18.00	3	18.10	18.00	25	9,914	0.25%
2018/10/04	6	18.24	5.2	18.20	18.15	0.8	9,755	0.01%
2018/10/03	0	0.00	14	18.35	18.40	-14	9,623	-0.15%
2018/10/02	1	18.40	0	0.00	18.35	1	9,619	0.01%
2018/10/01	0.5	18.55	3	18.55	18.55	-2.5	9,520	-0.03%
2018/09/28	0	0.00	1	18.50	18.50	-1	9,562	-0.01%
2018/09/27	4.3	18.48	1	18.45	18.50	3.3	9,516	0.03%
2018/09/25	1	18.40	5.7	18.45	18.45	-4.7	9,466	-0.05%
2018/09/21	0	0.00	6	18.46	18.50	-6	9,403	-0.06%
2018/09/20	0	0.00	3	18.23	18.30	-3	9,211	-0.03%
2018/09/19	0	0.00	5	18.13	18.15	-5	9,210	-0.05%
2018/09/18	10	18.00	2	18.00	18.05	8	9,231	0.09%
2018/09/17	0	0.00	1	17.95	17.95	-1	9,237	-0.01%
2018/09/13	0	0.00	1	18.00	18.00	-1	9,298	-0.01%
2018/09/12	0	0.00	131	17.82	17.95	-131	9,314	-1.41%	大賣/鉅額交易
2018/09/11	0	0.00	80	17.82	17.85	-80	9,380	-0.85%
2018/09/10	6	17.79	30	17.80	17.85	-24	9,572	-0.25%
2018/09/07	1	17.80	12	17.79	17.85	-11	9,789	-0.11%
2018/09/05	4	17.85	0	0.00	17.80	4	9,826	0.04%
2018/09/04	0	0.00	0.8	18.00	18.00	-0.8	9,801	-0.01%
2018/09/03	0	0.00	52	17.95	17.95	-52	9,912	-0.52%
2018/08/30	0	0.00	1	17.90	17.95	-1	10,074	-0.01%
2018/08/29	0	0.00	6	17.90	18.00	-6	10,095	-0.06%
2018/08/27	1	17.80	2.1	17.85	17.80	-1.1	10,144	-0.01%
2018/08/21	0	0.00	25	17.90	17.90	-25	10,681	-0.23%
2018/08/20	5	17.80	27	17.75	17.75	-22	10,650	-0.21%
2018/08/17	0	0.00	50	17.60	17.55	-50	10,577	-0.47%
2018/08/16	7	17.37	6	17.48	17.45	1	10,537	0.01%
2018/08/15	1	18.70	20	18.60	18.65	-19	10,139	-0.19%
2018/08/14	95.2	18.60	6	18.57	18.70	89.2	9,689	0.92%
2018/08/13	4	18.59	0	0.00	18.55	4	9,543	0.04%
2018/08/10	7	18.70	27	18.65	18.75	-20	9,299	-0.22%
2018/08/09	3	18.43	27	18.45	18.50	-24	9,002	-0.27%
2018/08/08	2	18.35	0	0.00	18.40	2	8,856	0.02%
2018/08/07	35	18.25	1	18.30	18.25	34	8,738	0.39%
2018/08/06	1	18.25	26.5	18.30	18.25	-25.5	8,609	-0.30%
2018/08/02	0	0.00	38	18.25	18.25	-38	8,494	-0.45%
2018/08/01	1	18.30	0	0.00	18.35	1	8,438	0.01%
2018/07/31	0	0.00	84	18.20	18.35	-84	8,385	-1.00%
2018/07/30	0	0.00	56	18.05	18.10	-56	8,112	-0.69%
2018/07/27	1	17.95	10	17.95	18.00	-9	7,968	-0.11%
2018/07/25	1	17.90	5	17.90	17.90	-4	7,903	-0.05%
2018/07/23	0	0.00	5	17.90	17.95	-5	7,938	-0.06%
2018/07/20	10	17.80	36	17.86	17.90	-26	7,961	-0.33%
2018/07/19	1	17.75	30	17.85	17.85	-29	7,993	-0.36%
2018/07/18	0	0.00	0.1	17.80	17.80	-0.1	8,029	0.00%
2018/07/17	20	17.70	0	0.00	17.80	20	8,014	0.25%
2018/07/13	0	0.00	2	17.80	17.80	-2	8,103	-0.02%
2018/07/11	1	17.60	0	0.00	17.60	1	8,165	0.01%
2018/07/09	0	0.00	3.3	17.65	17.60	-3.3	8,174	-0.04%
2018/07/06	1.3	17.56	0	0.00	17.55	1.3	8,193	0.02%
2018/07/05	0	0.00	0.2	17.60	17.60	-0.2	8,171	0.00%
2018/07/02	0.6	17.70	0	0.00	17.60	0.6	8,247	0.01%
2018/06/29	1	17.55	21	17.61	17.75	-20	8,203	-0.24%
2018/06/28	4	17.51	0	0.00	17.50	4	8,117	0.05%
2018/06/27	10	17.55	0	0.00	17.50	10	8,061	0.12%
2018/06/26	0	0.00	0	17.60	17.55	0	7,998	0.00%
2018/06/25	0	0.00	6	17.60	17.60	-6	7,908	-0.08%
2018/06/22	0	0.00	2	17.55	17.55	-2	7,893	-0.03%
2018/06/20	2	17.65	1	17.65	17.65	1	7,829	0.01%
2018/06/19	25	17.62	0	0.00	17.60	25	7,755	0.32%
2018/06/15	50	17.75	0	0.00	17.85	50	7,568	0.66%
2018/06/14	0	0.00	0	17.90	17.80	0	7,344	0.00%
2018/06/12	20	18.00	0	18.05	18.05	20	7,514	0.27%
2018/06/11	50	18.05	0.3	18.05	18.05	49.7	7,448	0.67%
2018/06/07	1.3	18.00	0	0.00	18.10	1.3	7,460	0.02%
2018/06/05	1	17.85	0.8	17.95	17.95	0.2	7,344	0.00%
2018/06/04	0	0.00	2	17.80	17.80	-2	7,283	-0.03%
2018/05/31	1	17.65	5	17.65	17.90	-4	7,237	-0.06%
2018/05/30	23	17.70	0	0.00	17.65	23	6,865	0.34%
2018/05/29	0	0.00	12	17.84	17.90	-12	6,737	-0.18%
2018/05/28	0	0.00	11.5	17.85	17.85	-11.5	6,772	-0.17%
2018/05/25	26	17.75	0.2	17.80	17.75	25.8	6,837	0.38%
2018/05/23	30	17.80	0	0.00	17.75	30	6,889	0.44%
2018/05/22	1	17.85	0	0.00	17.80	1	6,857	0.01%
2018/05/21	2	17.85	2.6	17.86	17.90	-0.6	6,942	-0.01%
2018/05/18	2	17.85	0	0.00	17.80	2	7,018	0.03%
2018/05/17	5	17.90	0.7	17.90	17.90	4.3	7,132	0.06%
2018/05/16	1	17.90	0	0.00	17.90	1	7,183	0.01%
2018/05/15	0.2	17.95	1	18.00	18.00	-0.8	7,410	-0.01%
2018/05/14	0	0.00	833	17.90	17.90	-833	7,812	-10.66%	大賣/鉅額交易
2018/05/11	0	0.00	81.2	17.88	17.85	-81.2	8,016	-1.01%
2018/05/10	0	0.00	1	17.80	17.80	-1	8,184	-0.01%
2018/05/09	1	17.75	0.5	17.80	17.75	0.5	8,278	0.01%
2018/05/03	6	17.95	1.5	17.95	17.90	4.5	8,633	0.05%
2018/05/02	1	17.95	160	18.00	18.00	-159	8,694	-1.83%	大賣/鉅額交易
2018/04/25	0	0.00	4	17.65	17.80	-4	8,686	-0.05%
2018/04/24	0	0.00	2	17.75	17.75	-2	8,746	-0.02%
2018/04/20	0	0.00	1	17.80	17.75	-1	8,867	-0.01%
2018/04/19	0	17.85	11	17.80	17.85	-11	8,890	-0.12%
2018/04/18	0	0.00	15	17.70	17.75	-15	8,876	-0.17%
2018/04/16	0	17.75	0	0.00	17.75	0	8,924	0.00%
2018/04/13	0	0.00	10	17.80	17.80	-10	9,015	-0.11%
2018/04/11	0	0.00	0.3	17.75	17.75	-0.3	9,331	0.00%
2018/04/10	0	0.00	23	17.70	17.80	-23	9,366	-0.25%
2018/04/09	0	0.00	84	17.61	17.65	-84	9,334	-0.90%
2018/04/03	1	17.50	0	0.00	17.50	1	9,303	0.01%
2018/04/02	1	17.55	0	0.00	17.55	1	9,337	0.01%
2018/03/30	11	17.55	1	17.50	17.60	10	9,444	0.11%
2018/03/29	1	17.50	1	17.55	17.50	0	9,405	0.00%
2018/03/28	0	0.00	1	17.55	17.55	-1	9,340	-0.01%
2018/03/27	10	17.45	44	17.57	17.60	-34	9,378	-0.36%
2018/03/22	0	0.00	1	17.60	17.60	-1	9,279	-0.01%
2018/03/21	2.1	17.55	1	17.55	17.60	1.1	9,264	0.01%
2018/03/20	0	17.55	0	0.00	17.55	0	9,377	0.00%
2018/03/19	2	17.55	72	17.59	17.60	-70	9,332	-0.75%
2018/03/16	0	0.00	4	17.50	17.60	-4	9,311	-0.04%
2018/03/15	0	0.00	1	17.45	17.40	-1	9,048	-0.01%
2018/03/14	10	17.40	5.1	17.41	17.45	4.9	9,037	0.05%
2018/03/13	0.9	17.40	84.5	17.43	17.45	-83.6	9,082	-0.92%
2018/03/12	0	0.00	1	17.35	17.35	-1	8,968	-0.01%
2018/03/09	0.3	17.25	41	17.22	17.25	-40.7	8,979	-0.45%
2018/03/07	6	17.09	9.6	17.10	17.10	-3.6	9,156	-0.04%
2018/03/05	2	17.05	0	0.00	16.95	2	9,444	0.02%
2018/03/02	1	17.05	0	0.00	17.00	1	9,392	0.01%
2018/03/01	0	0.00	20	17.15	17.10	-20	9,351	-0.21%
2018/02/27	0	0.00	20	17.25	17.20	-20	9,260	-0.22%
2018/02/26	0	0.00	6	17.15	17.15	-6	9,153	-0.07%
2018/02/23	3	16.93	20	17.05	17.05	-17	9,122	-0.19%
2018/02/22	20	16.85	0	0.00	16.95	20	9,212	0.22%
2018/02/12	0	0.00	1.3	16.74	16.75	-1.3	9,226	-0.01%
2018/02/09	5	16.65	0	0.00	16.65	5	9,147	0.05%
2018/02/08	3	16.87	0.1	16.90	16.80	2.9	9,019	0.03%
2018/02/07	3	16.80	0	0.00	16.90	3	8,990	0.03%
2018/02/06	80	16.73	0	0.00	16.60	80	8,789	0.91%
2018/02/01	0	0.00	5.3	17.30	17.40	-5.3	8,124	-0.07%
2018/01/31	1.1	17.16	2	17.18	17.40	-0.9	8,104	-0.01%
2018/01/29	102	17.35	1.2	17.35	17.40	100.8	7,743	1.30%	大買/
2018/01/26	102	17.40	0	0.00	17.35	102	7,665	1.33%	大買/鉅額交易
2018/01/24	1	17.25	0	0.00	17.25	1	7,529	0.01%
2018/01/23	39	17.30	4.4	17.33	17.40	34.6	7,525	0.46%
2018/01/22	3	17.33	1	17.30	17.40	2	7,520	0.03%
2018/01/19	0.1	17.40	101	17.44	17.45	-100.9	7,476	-1.35%	大賣/
2018/01/18	4	17.49	41	17.52	17.50	-37	7,445	-0.50%
2018/01/17	50	17.40	0	0.00	17.50	50	7,373	0.68%
2018/01/15	0	0.00	3.3	17.28	17.35	-3.3	7,314	-0.05%
2018/01/12	0	0.00	5	17.21	17.30	-5	7,354	-0.07%
2018/01/11	0	0.00	5	17.15	17.25	-5	7,314	-0.07%
2018/01/10	0	0.00	4	17.24	17.30	-4	7,440	-0.05%
2018/01/09	0	0.00	52	17.26	17.30	-52	7,418	-0.70%
2018/01/08	50	17.23	202	17.20	17.30	-152	7,430	-2.05%	大賣/鉅額交易
2018/01/05	1	17.00	6	17.05	17.15	-5	7,285	-0.07%
2018/01/04	0	0.00	1.2	16.95	16.95	-1.2	7,233	-0.02%
2018/01/03	245	16.85	0	0.00	16.90	245	7,272	3.37%	大買/鉅額交易
2018/01/02	0	0.00	1	16.75	16.85	-1	7,223	-0.01%