華南金 (2880)-華南永昌-彰化券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
26.20
漲跌
▼0.05
漲幅
-0.19%
成交量
25,341張
產業
上市金融類股
1541人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華南金 (2880)籌碼相關－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化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
2024/05/10	4	25.89	143.8	25.98	26.25	-139.8	16,251	-0.86%	大賣/鉅額交易
2024/05/09	30.4	25.13	3	25.18	25.15	27.4	15,318	0.18%
2024/05/08	1	25.45	6.2	25.53	25.55	-5.2	15,029	-0.03%
2024/05/07	7.4	25.45	17	25.57	25.55	-9.6	14,703	-0.07%
2024/05/06	30.2	25.30	315.1	25.17	25.45	-284.9	14,087	-2.02%	大賣/鉅額交易
2024/05/03	11.5	24.34	5	24.36	24.25	6.5	12,973	0.05%
2024/05/02	2	24.05	128	24.16	24.20	-126	12,645	-1.00%	大賣/鉅額交易
2024/04/30	20.2	23.82	35.3	23.96	23.65	-15.1	12,038	-0.13%
2024/04/29	1	23.20	170.1	23.21	23.40	-169.1	11,047	-1.53%	大賣/鉅額交易
2024/04/26	35.1	22.61	0	0.00	22.55	35.1	10,608	0.33%
2024/04/25	12.7	22.59	0	0.00	22.50	12.7	10,607	0.12%
2024/04/24	2.1	22.90	5.4	23.09	22.85	-3.3	10,530	-0.03%
2024/04/23	15	22.81	12	22.83	22.95	3	10,765	0.03%
2024/04/22	10	22.55	4	22.66	22.75	6	10,871	0.06%
2024/04/19	19.8	22.23	0	22.41	22.20	19.8	10,767	0.18%
2024/04/18	0	22.64	0	0.00	22.65	0	10,495	0.00%
2024/04/17	20	22.35	0	22.45	22.45	20	10,422	0.19%
2024/04/16	23.1	22.50	10.3	22.48	22.40	12.9	10,148	0.13%
2024/04/15	0.2	23.00	1	23.00	22.95	-0.8	9,885	-0.01%
2024/04/12	7.1	22.94	5.4	23.00	23.00	1.7	9,824	0.02%
2024/04/11	4.5	23.14	4.4	23.20	23.20	0.1	9,588	0.00%
2024/04/10	8.5	23.15	7.4	23.20	23.15	1.1	9,512	0.01%
2024/04/09	5	23.07	2	23.15	23.20	3	9,512	0.03%
2024/04/08	0	23.05	0	0.00	23.10	0	9,446	0.00%
2024/04/03	9.1	22.90	1	23.00	22.85	8.1	9,417	0.09%
2024/04/02	6	23.08	23	23.09	23.20	-17	9,368	-0.18%
2024/04/01	5.3	23.15	0	0.00	23.20	5.3	9,412	0.06%
2024/03/29	23	23.02	46	23.15	23.15	-23	9,418	-0.24%
2024/03/28	4.1	22.90	0	0.00	22.90	4.1	9,127	0.05%
2024/03/27	6.2	23.00	0	0.00	23.00	6.2	9,025	0.07%
2024/03/26	3	22.95	2	23.10	23.05	1	9,034	0.01%
2024/03/25	1	22.85	0	0.00	22.90	1	8,974	0.01%
2024/03/22	5.1	22.99	3.1	23.03	22.95	2	8,953	0.02%
2024/03/21	16	22.93	36	22.97	23.00	-20	8,805	-0.23%
2024/03/20	16.1	22.51	0	0.00	22.55	16.1	8,693	0.19%
2024/03/19	1.1	22.90	3	22.90	22.80	-1.9	8,611	-0.02%
2024/03/18	0.7	22.90	16	22.94	22.95	-15.4	8,441	-0.18%
2024/03/15	14	22.84	73.1	22.81	23.00	-59.1	8,256	-0.72%
2024/03/14	3.1	22.66	258	22.65	22.80	-254.9	7,861	-3.24%	大賣/鉅額交易
2024/03/13	0	22.05	26	22.06	22.15	-26	7,452	-0.35%
2024/03/12	1	21.95	1	22.05	22.05	0	7,346	0.00%
2024/03/11	14	22.02	13	22.06	22.00	1	7,352	0.01%
2024/03/08	42	21.85	24	21.90	22.00	18	7,333	0.25%
2024/03/07	0.2	21.80	5	21.82	21.85	-4.8	7,168	-0.07%
2024/03/06	1.1	21.80	0.5	21.85	21.80	0.6	7,130	0.01%
2024/03/05	6.3	21.70	0	0.00	21.70	6.3	7,926	0.08%
2024/03/04	1.2	21.76	0.1	21.80	21.75	1.1	7,954	0.01%
2024/03/01	2.5	21.88	0	0.00	21.85	2.5	8,074	0.03%
2024/02/29	10	21.78	1	21.85	22.00	9	8,180	0.11%
2024/02/27	18.4	21.72	16	21.73	21.85	2.4	8,013	0.03%
2024/02/26	23	21.63	0	0.00	21.60	23	7,956	0.29%
2024/02/23	0	21.73	11	21.70	21.75	-11	7,966	-0.14%
2024/02/22	12	21.76	0	0.00	21.70	12	8,148	0.15%
2024/02/21	9.1	21.72	0	0.00	21.80	9.1	8,156	0.11%
2024/02/20	17.1	21.81	10	21.85	21.85	7.1	8,256	0.09%
2024/02/19	2	21.83	3	21.90	21.90	-1	8,389	-0.01%
2024/02/16	41.1	21.75	0.1	21.85	21.75	41	8,616	0.48%
2024/02/15	13.2	21.65	0.3	21.75	21.75	13	8,605	0.15%
2024/02/05	1	21.85	0	0.00	21.75	1	8,515	0.01%
2024/02/02	1	21.85	0	0.00	21.90	1	8,448	0.01%
2024/02/01	0.2	21.85	0	0.00	21.85	0.2	8,461	0.00%
2024/01/31	210	21.60	4	21.59	21.60	206	8,431	2.44%	大買/鉅額交易
2024/01/30	13.3	21.58	0.2	21.55	21.50	13.1	8,387	0.16%
2024/01/29	10.2	21.60	0	0.00	21.75	10.2	8,452	0.12%
2024/01/25	1.1	21.40	0	21.40	21.40	1.1	8,491	0.01%
2024/01/24	0.3	21.43	0	0.00	21.40	0.3	8,466	0.00%
2024/01/23	5	21.30	0	0.00	21.35	5	8,485	0.06%
2024/01/19	13	21.18	0	0.00	21.20	13	8,570	0.15%
2024/01/18	51	21.15	2	21.10	21.10	49	8,609	0.57%
2024/01/17	32.1	21.17	2	21.23	21.05	30.1	8,642	0.35%
2024/01/16	25.1	21.52	0	0.00	21.45	25.1	8,394	0.30%
2024/01/15	7	21.89	0	0.00	21.85	7	8,238	0.08%
2024/01/12	2.2	22.05	1	22.00	22.00	1.2	8,368	0.01%
2024/01/11	3	22.13	4	22.14	22.10	-1	8,423	-0.01%
2024/01/10	0	22.04	1	21.95	21.95	-1	8,392	-0.01%
2024/01/08	10	22.13	6	22.15	22.20	4	8,386	0.05%
2024/01/05	1	22.05	0	0.00	22.05	1	8,390	0.01%
2024/01/04	10	22.05	10	22.05	22.00	0	8,524	0.00%
2024/01/03	13	21.98	0	0.00	22.00	13	8,763	0.15%
2024/01/02	0.4	22.21	0	0.00	22.35	0.4	8,734	0.00%
2023/12/29	2.4	22.21	0.3	22.25	22.35	2.1	8,785	0.02%
2023/12/28	2	22.10	18	22.26	22.40	-16	9,047	-0.18%
2023/12/27	2	22.15	6.5	22.20	22.25	-4.5	9,000	-0.05%
2023/12/26	2	22.05	1	22.10	22.20	1	8,957	0.01%
2023/12/25	3	21.88	20	21.85	21.95	-17	8,979	-0.19%
2023/12/22	0	21.85	0	0.00	21.90	0	9,044	0.00%
2023/12/21	11.1	21.80	0	0.00	21.85	11.1	9,195	0.12%
2023/12/20	2.3	21.98	0	0.00	21.90	2.3	9,149	0.02%
2023/12/18	1	22.35	5	22.35	22.35	-4	9,185	-0.04%
2023/12/15	0	0.00	2	22.30	22.25	-2	9,172	-0.02%
2023/12/14	1	22.40	18.5	22.38	22.40	-17.5	9,009	-0.19%
2023/12/13	1	22.10	0	0.00	22.20	1	8,829	0.01%
2023/12/12	0	0.00	1	22.20	22.20	-1	8,996	-0.01%
2023/12/11	0	22.10	0	0.00	22.20	0	9,087	0.00%
2023/12/08	0	0.00	33.1	22.07	22.10	-33.1	9,091	-0.36%
2023/12/07	3	21.90	0.2	22.00	22.00	2.8	9,126	0.03%
2023/12/06	0	0.00	55	22.06	22.15	-55	9,160	-0.60%
2023/12/05	0	0.00	7	21.96	22.00	-7	9,092	-0.08%
2023/12/04	0	22.00	2	22.00	21.90	-2	9,084	-0.02%
2023/12/01	21	22.00	6.3	21.96	21.95	14.7	9,145	0.16%
2023/11/30	0	0.00	5	22.19	22.25	-5	9,118	-0.05%
2023/11/29	0.2	22.00	4.7	22.12	22.05	-4.5	8,298	-0.05%
2023/11/28	0	0.00	10	22.00	22.10	-10	8,178	-0.12%
2023/11/27	0	21.85	0.6	21.91	21.85	-0.6	8,488	-0.01%
2023/11/24	2	21.70	16	21.79	21.90	-14	8,357	-0.17%
2023/11/23	4	21.70	2	21.78	21.80	2	8,388	0.02%
2023/11/22	23	21.69	10	21.70	21.80	13	8,363	0.16%
2023/11/21	10	21.80	5.1	21.82	21.85	4.9	8,432	0.06%
2023/11/20	2.9	21.45	0	0.00	21.60	2.9	8,468	0.03%
2023/11/17	10	21.55	2.4	21.60	21.60	7.6	8,529	0.09%
2023/11/16	28	21.39	175	21.30	21.50	-147	8,413	-1.75%	大賣/鉅額交易
2023/11/15	18	21.45	9	21.37	21.45	9	8,316	0.11%
2023/11/14	0	20.95	0	0.00	21.00	0	8,166	0.00%
2023/11/13	5	20.92	0	0.00	20.95	5	8,343	0.06%
2023/11/09	1.1	20.71	0.2	20.80	20.75	0.9	8,701	0.01%
2023/11/08	1.6	20.87	4	20.85	20.85	-2.4	8,821	-0.03%
2023/11/07	0.1	20.95	53	20.85	20.90	-52.9	8,850	-0.60%
2023/11/06	0	0.00	4.4	21.00	20.95	-4.4	8,959	-0.05%
2023/11/03	5.2	20.75	6.1	20.87	20.85	-0.9	8,904	-0.01%
2023/11/02	0.1	20.70	2	20.73	20.60	-1.9	8,963	-0.02%
2023/11/01	5	20.40	1.4	20.40	20.40	3.6	8,986	0.04%
2023/10/31	4.1	20.33	12	20.35	20.30	-7.9	9,086	-0.09%
2023/10/30	1.1	20.31	0	0.00	20.30	1.1	9,213	0.01%
2023/10/27	12	20.49	0	0.00	20.45	12	9,210	0.13%
2023/10/26	19	20.27	0	0.00	20.25	19	9,321	0.20%
2023/10/25	18.2	20.45	4	20.43	20.40	14.2	9,265	0.15%
2023/10/24	31	20.45	0	0.00	20.40	31	9,230	0.34%
2023/10/23	10.1	20.50	1	20.50	20.50	9.1	9,231	0.10%
2023/10/20	33.3	20.48	0	0.00	20.50	33.3	9,209	0.36%
2023/10/19	8.1	20.73	30	20.75	20.75	-21.9	9,104	-0.24%
2023/10/18	2	20.83	0	0.00	20.80	2	9,079	0.02%
2023/10/17	0	0.00	15	20.95	20.95	-15	9,086	-0.17%
2023/10/16	0	0.00	90.1	20.95	21.00	-90.1	9,076	-0.99%
2023/10/13	17.1	21.00	0	0.00	20.95	17.1	9,080	0.19%
2023/10/12	1.5	21.13	6.1	21.20	21.20	-4.6	9,112	-0.05%
2023/10/11	2	20.80	17	20.88	21.00	-15	9,086	-0.17%
2023/10/06	2.1	20.45	6.1	20.53	20.55	-4	8,898	-0.05%
2023/10/05	0	20.40	1	20.45	20.30	-1	8,934	-0.01%
2023/10/04	64.4	20.32	20	20.25	20.20	44.4	8,920	0.50%
2023/10/03	30.1	20.51	1.1	20.55	20.45	29.1	8,707	0.33%
2023/10/02	11.7	20.60	0	0.00	20.55	11.7	8,817	0.13%
2023/09/28	6	20.59	0	0.00	20.50	6	9,148	0.07%
2023/09/27	7.3	20.55	0	0.00	20.50	7.3	9,172	0.08%
2023/09/26	25.4	20.54	0	0.00	20.55	25.4	9,154	0.28%
2023/09/25	4.2	20.75	3	20.70	20.75	1.2	9,020	0.01%
2023/09/22	6	20.69	1	20.65	20.70	5	9,164	0.05%
2023/09/21	126.5	20.66	0	0.00	20.60	126.5	9,204	1.37%	大買/鉅額交易
2023/09/20	6.2	20.85	0	0.00	20.90	6.2	9,068	0.07%
2023/09/19	8	20.89	1	20.90	20.85	7	9,071	0.08%
2023/09/18	27.2	20.91	0	0.00	20.95	27.2	9,082	0.30%
2023/09/15	26.4	21.02	10	21.00	21.00	16.4	9,141	0.18%
2023/09/14	1	21.00	5.5	21.00	21.20	-4.5	9,011	-0.05%
2023/09/13	6.8	20.88	1	20.90	20.90	5.8	8,930	0.07%
2023/09/12	4.6	20.77	3.2	20.90	20.90	1.4	9,069	0.02%
2023/09/11	24	20.66	3	20.75	20.75	21	9,029	0.23%
2023/09/08	21	20.50	0	0.00	20.55	21	8,994	0.23%
2023/09/07	16	20.50	0	0.00	20.50	16	9,070	0.18%
2023/09/06	94.3	20.59	0	0.00	20.50	94.3	9,038	1.04%
2023/09/05	44.1	20.72	0	0.00	20.65	44.1	9,004	0.49%
2023/09/04	22.1	20.65	2	20.75	20.70	20.1	9,002	0.22%
2023/09/01	90.1	20.70	0	0.00	20.60	90.1	9,050	1.00%
2023/08/31	50.3	20.61	0	0.00	20.50	50.3	9,070	0.55%
2023/08/30	11.1	20.90	1	20.90	20.85	10.1	8,620	0.12%
2023/08/29	49.1	20.75	0	0.00	20.70	49.1	8,741	0.56%
2023/08/28	5.4	20.62	2	20.83	20.80	3.4	8,757	0.04%
2023/08/25	39.3	20.62	0	0.00	20.60	39.3	9,983	0.39%
2023/08/24	22.6	20.71	0	0.00	20.70	22.6	10,088	0.22%
2023/08/23	6	20.85	0	0.00	20.80	6	10,050	0.06%
2023/08/22	1	20.95	1	20.95	20.90	0	10,047	0.00%
2023/08/21	4.3	20.90	0	0.00	20.90	4.3	10,108	0.04%
2023/08/18	16.3	20.78	0	0.00	20.80	16.3	10,119	0.16%
2023/08/17	43.6	20.86	70	20.90	20.85	-26.4	10,146	-0.26%
2023/08/16	27.8	21.64	19	21.65	21.60	8.8	10,018	0.09%
2023/08/15	26.1	22.06	222	21.95	21.90	-195.9	9,945	-1.97%	大賣/鉅額交易
2023/08/14	17	22.10	2	22.10	22.15	15	9,949	0.15%
2023/08/11	1	22.35	8.2	22.40	22.30	-7.2	10,042	-0.07%
2023/08/10	1	22.30	6	22.40	22.30	-5	10,069	-0.05%
2023/08/09	0	0.00	5	22.25	22.30	-5	10,027	-0.05%
2023/08/08	6	22.16	0	0.00	22.10	6	10,034	0.06%
2023/08/07	0	22.30	0	0.00	22.25	0	9,991	0.00%
2023/08/02	5	22.15	2	22.35	22.15	3	10,028	0.03%
2023/08/01	0.2	22.42	10	22.50	22.55	-9.9	9,979	-0.10%
2023/07/31	0	0.00	25	22.36	22.25	-25	9,921	-0.25%
2023/07/28	11	22.25	6	22.26	22.20	5	9,898	0.05%
2023/07/27	5	22.25	1	22.30	22.30	4	9,934	0.04%
2023/07/26	0	0.00	1	22.20	22.20	-1	10,146	-0.01%
2023/07/25	3	22.00	67	22.05	22.10	-64	11,061	-0.58%
2023/07/24	11	22.01	25	22.00	21.90	-14	11,060	-0.13%
2023/07/21	2	22.15	0	0.00	22.10	2	11,092	0.02%
2023/07/20	8	22.20	1	22.25	22.25	7	11,086	0.06%
2023/07/19	6	22.13	0	0.00	22.10	6	11,039	0.05%
2023/07/18	220	22.20	3	22.20	22.15	217	11,021	1.97%	大買/鉅額交易
2023/07/17	4	22.05	0	0.00	22.20	4	11,000	0.04%
2023/07/14	0	0.00	20.1	22.00	22.05	-20.1	10,992	-0.18%
2023/07/13	6.1	21.85	0.2	21.95	21.85	5.9	10,937	0.05%
2023/07/12	6	21.80	0	0.00	21.85	6	10,975	0.05%
2023/07/11	0	0.00	2.5	21.70	21.80	-2.5	10,956	-0.02%
2023/07/10	2.2	21.52	0	0.00	21.40	2.2	10,960	0.02%
2023/07/07	24.3	21.41	0	0.00	21.40	24.3	10,921	0.22%
2023/07/06	78.7	21.64	1	21.55	21.60	77.7	10,801	0.72%
2023/07/05	6.1	22.03	23	22.00	22.00	-16.9	10,449	-0.16%
2023/07/04	6	22.06	0	0.00	22.05	6	10,363	0.06%
2023/07/03	2	22.15	25	22.20	22.10	-23	10,402	-0.22%
2023/06/30	0.3	22.15	0	0.00	22.20	0.3	10,462	0.00%
2023/06/29	2.6	22.19	1	22.25	22.15	1.6	10,317	0.02%
2023/06/28	15.1	22.18	0	0.00	22.15	15.1	10,277	0.15%
2023/06/27	5	22.22	0.2	22.25	22.20	4.8	10,251	0.05%
2023/06/26	1	22.25	0	0.00	22.25	1	10,263	0.01%
2023/06/21	0	22.30	2	22.38	22.35	-2	10,281	-0.02%
2023/06/20	0.1	22.30	7.5	22.29	22.25	-7.4	10,383	-0.07%
2023/06/19	1.2	22.21	5	22.24	22.35	-3.8	10,418	-0.04%
2023/06/16	11	22.20	1	22.30	22.20	10	10,438	0.10%
2023/06/15	1	22.40	0	0.00	22.40	1	10,337	0.01%
2023/06/14	1	22.35	0	0.00	22.45	1	10,473	0.01%
2023/06/13	0.1	22.40	50	22.37	22.45	-49.9	10,744	-0.46%
2023/06/12	5	22.30	1	22.30	22.30	4	10,905	0.04%
2023/06/09	6	22.30	0	0.00	22.25	6	11,120	0.05%
2023/06/08	4	22.31	1.1	22.25	22.35	2.9	11,180	0.03%
2023/06/07	7.4	22.32	0	22.40	22.40	7.4	11,297	0.07%
2023/06/06	2	22.42	0	0.00	22.35	2	11,312	0.02%
2023/06/05	1	22.40	0	0.00	22.40	1	11,368	0.01%
2023/06/02	0	0.00	1	22.30	22.30	-1	11,361	-0.01%
2023/06/01	4	22.21	3	22.27	22.20	1	11,280	0.01%
2023/05/31	8	22.24	4	22.20	22.25	4	11,234	0.04%
2023/05/30	2	22.25	1	22.35	22.25	1	10,021	0.01%
2023/05/29	3.9	22.22	3	22.25	22.20	0.9	10,002	0.01%
2023/05/26	3.5	22.26	0	0.00	22.25	3.5	9,945	0.03%
2023/05/25	5.2	22.40	0	0.00	22.30	5.2	9,922	0.05%
2023/05/24	5	22.50	0	0.00	22.55	5	9,900	0.05%
2023/05/22	0.1	22.60	30.2	22.74	22.65	-30.1	9,796	-0.31%
2023/05/19	0	0.00	31	22.55	22.75	-31	9,738	-0.32%
2023/05/18	0	0.00	14.2	22.51	22.55	-14.2	9,576	-0.15%
2023/05/17	1.1	22.39	12	22.38	22.35	-10.9	9,499	-0.11%
2023/05/16	1	21.90	1	22.05	22.10	0	9,301	0.00%
2023/05/15	10.1	21.80	17	21.80	21.95	-6.9	9,289	-0.07%
2023/05/12	3.3	21.95	0	0.00	21.90	3.3	9,310	0.03%
2023/05/11	1.4	22.14	1	22.10	22.10	0.4	9,303	0.00%
2023/05/10	0.1	22.10	0	0.00	22.20	0.1	9,272	0.00%
2023/05/09	1.1	22.00	15	22.05	22.05	-13.9	9,211	-0.15%
2023/05/08	14.2	21.99	0	0.00	22.00	14.2	9,272	0.15%
2023/05/04	5	21.95	54	21.96	21.95	-49	9,216	-0.53%
2023/05/03	4.2	21.88	11	21.85	21.85	-6.8	9,195	-0.07%
2023/05/02	9.2	21.84	6.3	21.85	21.90	2.9	9,429	0.03%
2023/04/28	105.5	21.80	51	21.82	21.90	54.5	9,633	0.57%	大買/
2023/04/27	2.1	22.80	0	0.00	22.80	2.1	8,832	0.02%
2023/04/26	0.1	22.85	4	22.93	22.95	-3.9	8,896	-0.04%
2023/04/25	0	0.00	1	22.80	22.80	-1	8,962	-0.01%
2023/04/24	0.3	22.85	252.9	22.82	22.85	-252.6	9,083	-2.78%	大賣/鉅額交易
2023/04/21	1	22.70	0	0.00	22.80	1	9,307	0.01%
2023/04/20	6	22.76	0	0.00	22.75	6	9,398	0.06%
2023/04/19	0	0.00	1.5	22.80	22.80	-1.5	9,707	-0.02%
2023/04/18	0	0.00	0.1	22.75	22.70	-0.1	9,668	0.00%
2023/04/14	0	22.80	0.2	22.80	22.80	-0.2	9,598	0.00%
2023/04/13	0	22.70	4	22.69	22.70	-4	9,682	-0.04%
2023/04/12	2	22.58	2.1	22.70	22.55	-0.1	9,657	0.00%
2023/04/11	3	22.60	13	22.69	22.65	-10	9,705	-0.10%
2023/04/10	5	22.50	0.2	22.50	22.50	4.8	9,680	0.05%
2023/04/07	1	22.40	0	0.00	22.45	1	9,662	0.01%
2023/04/06	8.1	22.25	25	22.42	22.50	-16.9	9,663	-0.17%
2023/03/31	0	0.00	31	22.35	22.35	-31	9,602	-0.32%
2023/03/30	5.3	22.30	0.1	22.25	22.20	5.2	9,499	0.06%
2023/03/29	0	22.25	14	22.25	22.30	-14	9,525	-0.15%
2023/03/28	2	22.13	3	22.10	22.15	-1	9,641	-0.01%
2023/03/27	0.1	22.10	3.6	22.11	22.10	-3.5	9,761	-0.04%
2023/03/24	0	22.13	0	0.00	22.10	0	9,921	0.00%
2023/03/23	13.9	21.92	0	0.00	22.05	13.9	9,859	0.14%
2023/03/22	0	22.10	0	21.95	22.05	0	9,783	0.00%
2023/03/21	2	21.80	2	21.75	21.75	0	9,835	0.00%
2023/03/20	5.3	21.44	0.2	21.55	21.45	5.1	9,787	0.05%
2023/03/17	12.1	21.60	5	21.60	21.65	7.1	9,778	0.07%
2023/03/16	33.6	21.56	50	21.80	21.55	-16.4	9,654	-0.17%
2023/03/15	40.5	22.09	2	22.00	21.95	38.5	9,537	0.40%
2023/03/14	48.2	22.18	0	0.00	22.15	48.2	9,431	0.51%
2023/03/13	67.3	22.37	5	22.40	22.50	62.3	9,221	0.68%
2023/03/10	8.2	22.61	0	0.00	22.60	8.2	9,132	0.09%
2023/03/09	3.1	22.77	0	22.85	22.80	3.1	9,110	0.03%
2023/03/08	8	22.84	0	0.00	22.90	8	9,380	0.09%
2023/03/07	4	23.00	2	23.00	23.05	2	9,353	0.02%
2023/03/06	0	23.00	2	22.95	22.90	-2	9,487	-0.02%
2023/03/03	0	0.00	8	22.79	22.75	-8	9,570	-0.08%
2023/03/02	4	22.80	0.1	22.90	22.75	3.9	9,626	0.04%
2023/03/01	3.1	22.82	0	0.00	22.85	3.1	9,629	0.03%
2023/02/24	17	22.91	11	22.90	22.85	6	9,437	0.06%
2023/02/23	6	22.95	1	22.85	22.95	5	9,392	0.05%
2023/02/22	5.9	22.86	0	0.00	22.95	5.9	9,382	0.06%
2023/02/21	28.1	22.81	0	0.00	22.85	28.1	9,365	0.30%
2023/02/20	7	22.96	12.2	23.00	23.00	-5.2	9,470	-0.05%
2023/02/17	2	22.88	0	0.00	22.90	2	9,558	0.02%
2023/02/16	0	22.90	4	22.80	22.80	-4	9,756	-0.04%
2023/02/15	12.1	22.89	3	22.90	22.75	9.1	9,975	0.09%
2023/02/14	7	22.95	2	22.95	23.00	5	9,927	0.05%
2023/02/13	1.3	22.78	3	22.63	22.75	-1.7	9,939	-0.02%
2023/02/10	7.5	22.64	0	0.00	22.70	7.5	9,897	0.08%
2023/02/09	4.2	22.58	0	0.00	22.55	4.2	9,857	0.04%
2023/02/08	7.4	22.65	0	0.00	22.60	7.4	9,868	0.08%
2023/02/07	0.1	22.70	0	0.00	22.60	0.1	9,878	0.00%
2023/02/06	14	22.72	3	22.72	22.60	11	9,844	0.11%
2023/02/02	0.1	22.87	0	0.00	22.80	0.1	9,861	0.00%
2023/02/01	2	22.80	0	0.00	22.90	2	9,863	0.02%
2023/01/31	5.4	22.95	0	0.00	22.75	5.4	9,935	0.05%
2023/01/30	0.1	23.10	12	23.35	23.40	-11.9	9,757	-0.12%
2023/01/17	1	23.10	1	23.05	22.95	0	9,472	0.00%
2023/01/16	1	23.20	5.2	23.15	23.20	-4.2	9,417	-0.04%
2023/01/13	9	22.84	1	22.85	22.80	8	9,417	0.08%
2023/01/12	11.3	22.94	0	0.00	22.85	11.3	9,548	0.12%
2023/01/11	0	23.25	2	23.33	23.20	-2	9,506	-0.02%
2023/01/10	0	0.00	1.3	23.36	23.50	-1.3	9,402	-0.01%
2023/01/09	1.1	23.33	40	23.30	23.40	-38.9	9,458	-0.41%
2023/01/06	0	22.75	5.4	22.80	22.80	-5.3	9,312	-0.06%
2023/01/05	0	22.70	2	22.70	22.65	-2	9,545	-0.02%
2023/01/04	1	22.55	6.1	22.60	22.65	-5.1	9,605	-0.05%
2023/01/03	1.1	22.25	1.5	22.51	22.70	-0.4	9,796	0.00%
2022/12/30	10	22.50	37.4	22.45	22.45	-27.4	9,725	-0.28%
2022/12/29	1.2	22.17	3.2	22.25	22.30	-2	9,801	-0.02%
2022/12/28	5.1	22.47	0	0.00	22.45	5.1	9,787	0.05%
2022/12/27	0.1	22.65	1	22.65	22.70	-1	9,878	-0.01%
2022/12/26	0.2	22.58	0	0.00	22.60	0.2	10,009	0.00%
2022/12/23	1	22.50	3	22.60	22.50	-2	10,149	-0.02%
2022/12/22	0.1	22.75	0	0.00	22.75	0.1	10,289	0.00%
2022/12/20	3.4	22.70	1	22.70	22.80	2.4	10,693	0.02%
2022/12/19	0.1	22.60	10	22.81	22.85	-9.9	10,666	-0.09%
2022/12/16	0	0.00	5	22.60	22.65	-5	10,580	-0.05%
2022/12/15	0	0.00	2	22.70	22.70	-2	10,575	-0.02%
2022/12/14	0	0.00	11	22.65	22.70	-11	10,663	-0.10%
2022/12/13	2.6	22.37	1.4	22.62	22.35	1.1	10,604	0.01%
2022/12/12	2	22.55	1.1	22.60	22.70	0.9	10,535	0.01%
2022/12/09	0	0.00	5	22.67	22.65	-5	10,887	-0.05%
2022/12/08	0	0.00	3	22.50	22.55	-3	10,891	-0.03%
2022/12/07	0	0.00	31.3	22.53	22.60	-31.3	10,969	-0.29%
2022/12/05	2.1	22.33	0	22.45	22.25	2.1	10,831	0.02%
2022/12/02	36	22.43	0	0.00	22.40	36	10,830	0.33%
2022/12/01	0.1	22.61	0.2	22.80	22.80	-0.2	10,914	0.00%
2022/11/30	11.3	22.40	35.8	22.48	22.70	-24.6	10,886	-0.23%
2022/11/29	0.2	22.25	58	22.30	22.35	-57.8	10,564	-0.55%
2022/11/28	1.3	21.91	1	22.20	22.05	0.3	10,557	0.00%
2022/11/24	0	0.00	3.1	22.23	22.35	-3.1	10,496	-0.03%
2022/11/23	3	22.00	12.5	22.10	22.00	-9.5	10,513	-0.09%
2022/11/22	0	0.00	5	21.95	21.95	-5	10,544	-0.05%
2022/11/21	11	21.66	1	21.75	21.80	10	10,534	0.10%
2022/11/18	0.2	21.82	1.7	21.77	21.70	-1.5	10,464	-0.01%
2022/11/17	1.2	21.91	0	0.00	21.95	1.2	10,427	0.01%
2022/11/16	1	22.00	0	0.00	22.05	1	10,485	0.01%
2022/11/15	0	0.00	13.1	22.27	22.35	-13.1	10,420	-0.13%
2022/11/14	2.2	22.26	40.2	22.19	22.25	-38.1	10,356	-0.37%
2022/11/11	1	21.95	4	22.15	22.25	-3	10,158	-0.03%
2022/11/10	2	21.65	0	0.00	21.60	2	10,015	0.02%
2022/11/09	0.1	21.80	1	21.85	21.85	-0.9	10,054	-0.01%
2022/11/08	0	0.00	2	21.55	21.60	-2	10,101	-0.02%
2022/11/07	1.4	21.33	0	0.00	21.40	1.4	10,256	0.01%
2022/11/04	0.9	21.00	0	0.00	21.30	0.9	10,652	0.01%
2022/11/03	13.1	20.86	0	0.00	20.85	13.1	11,339	0.12%
2022/11/02	12	21.28	1	21.30	21.10	11	11,642	0.09%
2022/11/01	0	21.25	4	21.44	21.40	-4	11,798	-0.03%
2022/10/31	0	0.00	1	21.15	21.05	-1	11,907	-0.01%
2022/10/28	0	0.00	0.2	21.25	21.05	-0.2	11,889	0.00%
2022/10/27	1	21.25	1.1	21.39	21.15	-0.1	11,929	0.00%
2022/10/26	20.3	21.25	24.7	21.29	21.20	-4.4	11,905	-0.04%
2022/10/25	2	21.00	27	21.01	21.10	-25	11,906	-0.21%
2022/10/24	25	20.85	0	0.00	20.80	25	11,924	0.21%
2022/10/21	0.5	20.80	40	20.69	20.80	-39.6	11,941	-0.33%
2022/10/20	11.1	20.31	4	20.00	20.40	7.1	11,971	0.06%
2022/10/19	5.4	20.37	0	0.00	20.30	5.4	11,752	0.05%
2022/10/18	4	20.51	4	20.60	20.55	0	11,730	0.00%
2022/10/17	16.2	20.34	2	20.30	20.45	14.2	11,714	0.12%
2022/10/14	82.4	20.92	4	21.05	20.80	78.4	11,648	0.67%
2022/10/13	50.2	21.01	0.1	21.15	20.80	50.1	11,588	0.43%
2022/10/12	1.3	21.64	4.1	21.60	21.60	-2.8	11,377	-0.02%
2022/10/11	29.1	21.54	0.2	21.75	21.50	28.9	11,351	0.25%
2022/10/07	28.1	22.08	0	0.00	22.00	28.1	11,329	0.25%
2022/10/06	2.2	22.11	1	22.20	22.30	1.2	11,316	0.01%
2022/10/05	3.2	22.30	31	22.16	22.10	-27.8	11,381	-0.24%
2022/10/04	4.1	22.20	4	22.05	22.25	0.1	11,423	0.00%
2022/10/03	11.2	22.05	8	22.05	22.05	3.2	11,352	0.03%
2022/09/30	12.4	22.31	0	0.00	22.25	12.4	11,278	0.11%
2022/09/29	12	22.33	0	0.00	22.50	12	11,213	0.11%
2022/09/28	6.1	22.17	1	22.49	22.45	5	11,165	0.04%
2022/09/27	1.7	22.51	0.6	22.46	22.50	1.1	10,951	0.01%
2022/09/26	56.7	22.55	20	22.60	22.55	36.7	10,916	0.34%
2022/09/23	1	22.75	2	22.95	22.80	-1	10,906	-0.01%
2022/09/22	12.1	22.72	0	0.00	22.80	12.1	10,989	0.11%
2022/09/21	2	23.08	3	23.10	23.05	-1	10,889	-0.01%
2022/09/19	7.2	23.17	1	23.30	23.10	6.2	10,861	0.06%
2022/09/16	5	22.90	22.4	23.37	23.40	-17.4	10,897	-0.16%
2022/09/15	5	22.85	0	0.00	23.10	5	10,618	0.05%
2022/09/14	7.8	22.95	1	22.95	22.90	6.8	10,586	0.06%
2022/09/13	16	23.24	12.7	23.25	23.20	3.3	10,705	0.03%
2022/09/12	0	0.00	3.9	23.14	23.25	-3.9	10,856	-0.04%
2022/09/08	5.6	22.89	0.5	23.00	23.00	5.1	10,992	0.05%
2022/09/07	16.6	22.82	0	0.00	22.80	16.6	11,111	0.15%
2022/09/06	11	23.06	0	0.00	23.20	11	11,126	0.10%
2022/09/02	8.3	22.77	0	0.00	22.75	8.3	11,255	0.07%
2022/09/01	13	22.83	0	0.00	22.85	13	11,220	0.12%
2022/08/31	4.1	23.15	15	23.13	23.25	-10.9	11,099	-0.10%
2022/08/30	0.2	23.00	0	0.00	23.00	0.2	11,025	0.00%
2022/08/29	2	22.95	9	22.95	22.95	-7	10,973	-0.06%
2022/08/26	0	0.00	10	23.25	23.20	-10	10,937	-0.09%
2022/08/25	3	23.10	7	23.10	23.15	-4	10,978	-0.04%
2022/08/24	15.3	22.85	6	22.85	22.85	9.3	11,046	0.08%
2022/08/23	10.5	22.93	0.4	23.10	22.90	10.1	11,387	0.09%
2022/08/22	24.8	23.13	10	23.21	23.20	14.8	11,472	0.13%
2022/08/19	5	23.25	0.5	23.45	23.35	4.5	11,564	0.04%
2022/08/18	0	23.50	0	0.00	23.45	0	11,625	0.00%
2022/08/17	5	23.40	3	23.53	23.60	2	11,800	0.02%
2022/08/16	4	23.50	19	23.50	23.55	-15	11,829	-0.13%
2022/08/15	8	23.60	2	23.60	23.60	6	11,918	0.05%
2022/08/12	0	23.60	13.7	23.55	23.60	-13.6	12,000	-0.11%
2022/08/11	50.3	23.19	21	23.29	23.40	29.3	12,096	0.24%
2022/08/10	30.5	24.27	176.8	24.37	24.35	-146.3	11,935	-1.23%	大賣/鉅額交易
2022/08/09	14	23.64	29.1	23.68	23.90	-15.1	11,262	-0.13%
2022/08/08	32	23.44	13	23.50	23.50	19	11,028	0.17%
2022/08/05	3	23.20	5.1	23.22	23.30	-2.1	11,019	-0.02%
2022/08/04	3	23.00	4	23.04	22.95	-1	11,111	-0.01%
2022/08/03	28.4	22.90	0	0.00	23.00	28.4	11,125	0.25%
2022/08/02	5	23.05	7	22.90	23.10	-2	11,197	-0.02%
2022/08/01	2	23.20	11	23.22	23.25	-9	11,344	-0.08%
2022/07/29	16.3	23.00	6	23.02	23.10	10.3	11,403	0.09%
2022/07/28	0.1	23.10	6	23.11	23.05	-5.9	11,334	-0.05%
2022/07/27	3.1	22.79	15.3	22.68	22.80	-12.2	11,227	-0.11%
2022/07/26	6.4	22.34	0	0.00	22.35	6.4	11,148	0.06%
2022/07/25	0.2	22.30	17	22.35	22.35	-16.8	11,188	-0.15%
2022/07/22	1	22.10	9.1	22.19	22.15	-8.1	11,362	-0.07%
2022/07/21	5	21.95	15	22.04	22.10	-10	11,500	-0.09%
2022/07/19	0	21.90	0.6	21.85	21.75	-0.6	11,751	-0.01%
2022/07/18	5	21.65	0	0.00	21.75	5	11,891	0.04%
2022/07/15	10.1	21.51	0	0.00	21.45	10.1	12,051	0.08%
2022/07/14	0.1	21.90	2	21.93	21.95	-1.9	11,957	-0.02%
2022/07/13	5	21.95	36	22.01	22.00	-31	12,006	-0.26%
2022/07/12	43.5	21.39	6	21.39	21.40	37.5	12,138	0.31%
2022/07/11	7.2	21.92	40	21.90	21.85	-32.8	12,138	-0.27%
2022/07/08	3.2	22.11	0	0.00	22.15	3.2	12,347	0.03%
2022/07/07	3.7	22.06	0	0.00	22.10	3.7	12,433	0.03%
2022/07/06	13.3	22.20	17	22.20	22.10	-3.7	12,479	-0.03%
2022/07/05	2	22.65	60	22.61	22.65	-58	12,597	-0.46%
2022/07/04	0.1	22.40	0	0.00	22.40	0.1	12,655	0.00%
2022/07/01	39	22.37	0	0.00	22.40	39	12,965	0.30%
2022/06/30	13.1	22.69	1	22.60	22.60	12.1	13,150	0.09%
2022/06/29	1	22.95	0	0.00	23.00	1	13,125	0.01%
2022/06/28	1	23.00	0.6	23.15	23.20	0.4	13,306	0.00%
2022/06/27	0	0.00	10	23.35	23.15	-10	13,520	-0.07%
2022/06/24	0.1	23.05	10.1	23.20	23.15	-10	13,498	-0.07%
2022/06/23	0	0.00	5	23.00	22.95	-5	13,480	-0.04%
2022/06/21	4	22.65	5	22.99	23.05	-1	13,560	-0.01%
2022/06/20	3.2	22.53	2	22.65	22.25	1.2	13,523	0.01%
2022/06/17	53	22.62	0	0.00	22.65	53	13,356	0.40%
2022/06/16	5	23.20	1	22.85	22.90	4	13,196	0.03%
2022/06/15	12	22.89	0	0.00	23.05	12	13,302	0.09%
2022/06/14	2	22.65	0	0.00	23.05	2	13,482	0.01%
2022/06/13	21.1	22.66	0.4	22.70	22.75	20.7	13,591	0.15%
2022/06/10	7	23.24	0	0.00	23.20	7	13,495	0.05%
2022/06/08	0	23.50	5	23.40	23.45	-5	13,584	-0.04%
2022/06/07	6	23.29	2	23.40	23.25	4	13,725	0.03%
2022/06/06	1	23.65	0	0.00	23.50	1	13,886	0.01%
2022/06/02	4	23.44	3	23.45	23.45	1	14,224	0.01%
2022/06/01	1.1	23.50	1	23.55	23.45	0.1	14,595	0.00%
2022/05/31	4.4	23.78	1	23.75	23.80	3.4	14,638	0.02%
2022/05/30	0	0.00	17.1	23.84	23.95	-17.1	14,318	-0.12%
2022/05/27	0	0.00	48	23.54	23.60	-48	14,332	-0.33%
2022/05/26	3	23.10	1	23.20	23.15	2	14,417	0.01%
2022/05/25	0	0.00	19	23.10	23.20	-19	14,590	-0.13%
2022/05/24	2	23.00	14	23.02	22.90	-12	14,713	-0.08%
2022/05/23	1	22.90	0	0.00	22.85	1	14,608	0.01%
2022/05/20	2.1	22.55	15	22.70	22.70	-12.9	14,686	-0.09%
2022/05/19	5	22.30	0	0.00	22.40	5	14,552	0.03%
2022/05/18	0.5	22.45	10.3	22.25	22.90	-9.8	14,313	-0.07%
2022/05/17	2	22.00	1	22.00	22.00	1	14,125	0.01%
2022/05/16	6	21.80	9.5	21.92	21.90	-3.5	14,122	-0.02%
2022/05/13	21	21.90	0	0.00	21.90	21	14,073	0.15%
2022/05/12	28.4	21.95	3	21.80	21.80	25.4	14,082	0.18%
2022/05/11	10.1	22.15	1	22.15	22.35	9.1	13,909	0.07%
2022/05/10	14.2	21.98	1	22.40	22.35	13.2	13,929	0.09%
2022/05/09	72.3	22.31	2.5	22.30	22.20	69.8	14,031	0.50%
2022/05/06	60.3	22.66	0	0.00	22.85	60.3	14,106	0.43%
2022/05/05	67.5	23.16	11	23.34	23.15	56.4	14,232	0.40%
2022/05/04	60	23.40	2	23.53	23.40	58	14,222	0.41%
2022/05/03	0	0.00	12	23.45	23.45	-12	14,444	-0.08%
2022/04/29	1	23.66	23	23.62	23.75	-22	14,605	-0.15%
2022/04/28	28.2	23.17	0	0.00	23.50	28.2	14,821	0.19%
2022/04/27	16	23.65	1	23.45	23.45	15	14,698	0.10%
2022/04/26	15	23.53	6	23.69	23.85	9	14,591	0.06%
2022/04/25	53	23.10	3.3	23.15	23.15	49.7	14,463	0.34%
2022/04/22	2	23.50	1	23.20	23.65	1	14,406	0.01%
2022/04/21	18	23.40	0	0.00	23.40	18	14,478	0.12%
2022/04/20	1	23.50	3	23.50	23.90	-2	14,506	-0.01%
2022/04/19	35	23.78	41.8	23.79	23.60	-6.8	14,591	-0.05%
2022/04/18	11.2	23.45	21	23.36	23.55	-9.9	14,840	-0.07%
2022/04/15	4	24.09	1	24.10	24.25	3	14,736	0.02%
2022/04/14	44.9	24.47	0	0.00	24.40	44.9	14,804	0.30%
2022/04/13	0	0.00	1.3	25.08	25.10	-1.3	14,646	-0.01%
2022/04/12	2	24.88	0	0.00	24.90	2	14,592	0.01%
2022/04/11	110	25.26	0.1	25.55	25.05	109.9	14,518	0.76%	大買/鉅額交易
2022/04/08	5	24.76	12.7	24.96	25.10	-7.7	14,398	-0.05%
2022/04/07	21.4	25.11	8.3	25.09	24.60	13.2	14,322	0.09%
2022/04/06	0	24.95	18.4	25.09	25.20	-18.4	13,996	-0.13%
2022/04/01	8.4	24.06	1	24.45	24.40	7.4	13,831	0.05%
2022/03/31	9	24.38	46	24.39	24.35	-37	13,738	-0.27%
2022/03/30	1.1	23.79	7.5	23.88	23.90	-6.4	13,523	-0.05%
2022/03/29	11	23.45	0	0.00	23.45	11	13,300	0.08%
2022/03/28	22	23.50	2	23.55	23.60	20	13,273	0.15%
2022/03/25	0	23.65	0	0.00	23.65	0	13,233	0.00%
2022/03/24	12.2	23.69	0	0.00	23.80	12.2	13,237	0.09%
2022/03/23	0	0.00	83	23.61	23.80	-83	13,200	-0.63%
2022/03/22	0	0.00	23	23.27	23.35	-23	13,010	-0.18%
2022/03/21	5	23.25	0.3	23.25	23.25	4.7	13,015	0.04%
2022/03/18	1.6	23.17	154	23.40	23.30	-152.4	12,995	-1.17%	大賣/鉅額交易
2022/03/17	1	23.20	9	23.16	23.15	-8	12,807	-0.06%
2022/03/16	0	0.00	45	22.65	22.90	-45	12,580	-0.36%
2022/03/15	5	22.40	2.1	22.43	22.50	2.9	12,488	0.02%
2022/03/14	11	22.40	0	0.00	22.50	11	12,499	0.09%
2022/03/10	0	22.33	5.8	22.36	22.45	-5.8	12,579	-0.05%
2022/03/09	6.6	21.95	1	22.00	21.90	5.6	12,490	0.04%
2022/03/08	48.8	21.79	12	21.91	21.95	36.8	12,340	0.30%
2022/03/07	78	22.14	4.5	22.05	22.10	73.5	12,050	0.61%
2022/03/04	5	22.61	1	22.60	22.70	4	12,081	0.03%
2022/03/03	6	22.78	0	0.00	22.75	6	12,055	0.05%
2022/03/02	2.9	22.63	20	22.65	22.85	-17.1	12,185	-0.14%
2022/03/01	1.2	22.16	3	22.50	22.55	-1.8	12,038	-0.02%
2022/02/25	12.5	22.10	873	22.00	22.10	-860.5	11,805	-7.29%	大賣/鉅額交易
2022/02/24	124.2	22.17	4	22.19	22.25	120.2	11,547	1.04%	大買/鉅額交易
2022/02/23	0	22.70	0	0.00	22.65	0	11,253	0.00%
2022/02/22	28.4	22.55	1	22.50	22.65	27.4	11,348	0.24%
2022/02/21	12	22.75	1	22.80	22.85	11	11,268	0.10%
2022/02/17	0	0.00	18.9	23.05	23.00	-18.9	11,369	-0.17%
2022/02/16	2	22.93	2	22.95	22.90	0	11,393	0.00%
2022/02/15	1	22.90	1.3	22.86	22.80	-0.3	11,413	0.00%
2022/02/14	13	22.79	2.3	22.77	22.85	10.7	11,401	0.09%
2022/02/11	1.2	23.10	10	23.20	23.20	-8.8	11,318	-0.08%
2022/02/10	3.5	23.03	2.9	23.12	23.20	0.6	11,283	0.01%
2022/02/09	1	23.00	11.6	23.02	23.10	-10.6	11,214	-0.09%
2022/02/08	3	22.85	47	22.82	22.85	-44	10,936	-0.40%
2022/02/07	3	22.27	17	22.28	22.25	-14	10,705	-0.13%
2022/01/26	13.5	21.90	19	21.87	21.85	-5.5	10,425	-0.05%
2022/01/25	14	21.54	0	0.00	21.70	14	10,423	0.13%
2022/01/24	6.1	21.71	5.1	21.65	21.85	1	10,230	0.01%
2022/01/21	16.6	21.98	6	21.96	21.95	10.6	10,129	0.10%
2022/01/20	8.1	22.20	3	22.20	22.30	5.1	9,839	0.05%
2022/01/19	0.2	22.45	7	22.45	22.40	-6.9	9,743	-0.07%
2022/01/18	0	0.00	2	22.45	22.55	-2	9,734	-0.02%
2022/01/17	2	22.55	5.1	22.46	22.45	-3.1	9,626	-0.03%
2022/01/14	0.2	22.48	3	22.45	22.50	-2.8	9,461	-0.03%
2022/01/13	4	22.48	28.2	22.43	22.60	-24.2	9,286	-0.26%
2022/01/12	8	22.15	28.7	22.19	22.35	-20.6	9,075	-0.23%
2022/01/11	28	22.16	23.3	22.10	22.20	4.7	8,965	0.05%
2022/01/10	3	21.77	15.1	21.80	22.00	-12.1	8,682	-0.14%
2022/01/07	5	21.60	21	21.58	21.60	-16	8,566	-0.19%
2022/01/06	4	21.25	13.1	21.29	21.30	-9.1	8,414	-0.11%
2022/01/05	57.3	21.19	0	0.00	21.20	57.3	8,343	0.69%
2022/01/04	2.1	21.05	0	21.10	21.10	2	8,421	0.02%
2022/01/03	18	21.10	0.4	21.28	21.05	17.6	8,416	0.21%
2021/12/30	108	21.25	1.1	21.25	21.20	106.9	8,390	1.27%	大買/鉅額交易
2021/12/29	3	21.18	7	21.21	21.25	-4	8,526	-0.05%
2021/12/28	10	20.99	19.5	21.04	21.15	-9.5	8,505	-0.11%
2021/12/27	2	20.90	21	20.95	20.95	-19	8,505	-0.22%
2021/12/24	97.1	20.95	0	20.95	20.95	97.1	8,742	1.11%
2021/12/23	2	20.85	1	20.90	20.95	1	8,790	0.01%
2021/12/22	1	20.80	0	0.00	20.85	1	8,956	0.01%
2021/12/21	0	20.90	102.4	20.95	20.90	-102.4	9,031	-1.13%	大賣/鉅額交易
2021/12/20	8.9	20.78	0	0.00	20.80	8.9	9,052	0.10%
2021/12/17	0	20.90	14	20.95	21.00	-14	9,043	-0.15%
2021/12/16	0	0.00	8.1	20.86	20.80	-8.1	9,053	-0.09%
2021/12/15	5	20.82	0	20.90	20.80	5	9,468	0.05%
2021/12/14	9	20.88	1	20.90	20.95	8	9,842	0.08%
2021/12/13	1	21.05	100.3	21.00	21.05	-99.3	10,125	-0.98%
2021/12/10	1	21.00	6.1	21.10	21.00	-5.1	10,328	-0.05%
2021/12/09	5	20.90	18.1	21.00	21.00	-13.1	10,456	-0.13%
2021/12/08	37	20.85	0.1	20.85	20.90	36.9	10,635	0.35%
2021/12/07	2	20.65	0.1	20.80	20.80	1.9	10,683	0.02%
2021/12/06	0	0.00	10	20.70	20.70	-10	10,698	-0.09%
2021/12/03	1	20.65	2	20.55	20.60	-1	10,788	-0.01%
2021/12/01	1	20.50	13	20.60	20.60	-12	10,836	-0.11%
2021/11/30	3.1	20.42	5	20.50	20.20	-2	10,988	-0.02%
2021/11/29	2.1	20.50	35	20.44	20.45	-32.9	10,680	-0.31%
2021/11/26	12	20.58	0	0.00	20.55	12	10,784	0.11%
2021/11/25	4.6	20.77	0	0.00	20.85	4.6	10,914	0.04%
2021/11/24	2.5	20.88	3	20.85	20.80	-0.5	11,235	0.00%
2021/11/23	2	20.83	1	20.80	20.75	1	11,761	0.01%
2021/11/19	8.1	20.97	1.3	20.87	20.95	6.8	12,108	0.06%
2021/11/18	13	21.16	6.2	21.15	21.20	6.9	12,194	0.06%
2021/11/17	9.1	21.02	25.8	21.01	21.10	-16.7	12,132	-0.14%
2021/11/16	0	0.00	14.3	20.94	20.95	-14.3	12,146	-0.12%
2021/11/15	1	20.90	135.5	20.89	20.90	-134.5	12,319	-1.09%	大賣/鉅額交易
2021/11/12	0	0.00	120	20.80	20.75	-120	12,284	-0.98%	大賣/鉅額交易
2021/11/11	8	20.51	2.3	20.60	20.50	5.7	12,409	0.05%
2021/11/10	2	20.50	102	20.55	20.60	-100	12,565	-0.80%	大賣/
2021/11/09	3	20.45	0	0.00	20.45	3	12,575	0.02%
2021/11/08	11	20.40	7	20.40	20.40	4	12,673	0.03%
2021/11/05	7	20.32	0.1	20.35	20.35	6.9	12,833	0.05%
2021/11/04	2.1	20.33	0	0.00	20.30	2.1	12,860	0.02%
2021/11/03	3	20.38	0	0.00	20.40	3	12,953	0.02%
2021/11/02	3	20.35	20	20.45	20.45	-17	13,079	-0.13%
2021/11/01	1	20.35	0	0.00	20.35	1	13,153	0.01%
2021/10/29	1.6	20.40	4	20.35	20.35	-2.4	13,166	-0.02%
2021/10/28	12	20.35	25	20.35	20.40	-13	13,083	-0.10%
2021/10/27	5	20.41	0	0.00	20.35	5	13,141	0.04%
2021/10/26	0	0.00	6	20.50	20.50	-6	13,242	-0.05%
2021/10/25	1	20.30	0	0.00	20.35	1	13,196	0.01%
2021/10/22	0	0.00	0.3	20.40	20.30	-0.3	13,305	0.00%
2021/10/19	1	20.30	0.1	20.30	20.25	0.9	13,555	0.01%
2021/10/18	0	0.00	15.5	20.29	20.30	-15.5	13,762	-0.11%
2021/10/15	1.2	20.20	12	20.15	20.20	-10.8	13,910	-0.08%
2021/10/14	12.7	20.14	1.6	20.13	20.05	11	13,957	0.08%
2021/10/12	5.2	20.06	24.1	20.00	20.10	-18.9	14,197	-0.13%
2021/10/08	12.8	20.16	0	0.00	20.15	12.8	14,142	0.09%
2021/10/07	64	20.35	1	20.30	20.30	63	14,243	0.44%
2021/10/06	1	20.15	0	0.00	20.20	1	14,303	0.01%
2021/10/05	101	20.10	38	20.10	20.10	63	14,382	0.44%	大買/
2021/10/04	1	20.15	1	20.20	20.20	0	14,455	0.00%
2021/10/01	6	20.16	105	20.18	20.25	-99	14,398	-0.69%	大賣/
2021/09/30	98.2	20.35	11	20.24	20.40	87.2	14,205	0.61%
2021/09/29	3	20.27	16	20.26	20.35	-13	14,165	-0.09%
2021/09/28	2	20.40	18	20.50	20.45	-16	14,079	-0.11%
2021/09/27	4	20.58	9.1	20.58	20.55	-5.1	14,037	-0.04%
2021/09/24	3	20.53	3	20.50	20.55	0	14,010	0.00%
2021/09/23	20	20.34	31	20.41	20.45	-11	13,983	-0.08%
2021/09/22	310.7	20.12	38	20.03	20.15	272.7	13,981	1.95%	大買/鉅額交易
2021/09/17	18.1	20.66	12	20.57	20.50	6.1	13,614	0.04%
2021/09/16	22.7	20.56	27	20.52	20.55	-4.3	13,223	-0.03%
2021/09/15	33.1	21.15	63	21.10	21.10	-29.9	12,919	-0.23%
2021/09/14	3	21.10	33	21.12	21.15	-30	12,725	-0.24%
2021/09/13	0	0.00	42.1	21.02	21.05	-42.1	12,555	-0.33%
2021/09/10	81	20.94	13	20.94	20.95	68	12,417	0.55%
2021/09/09	1	20.80	2	20.80	20.80	-1	12,590	-0.01%
2021/09/08	6	20.90	771	20.90	20.90	-765	12,510	-6.11%	大賣/鉅額交易
2021/09/07	6	20.88	10	20.85	20.90	-4	12,485	-0.03%
2021/09/06	12.5	20.99	8	20.97	20.95	4.5	12,482	0.04%
2021/09/03	1	20.80	11.4	20.89	20.95	-10.4	12,341	-0.08%
2021/09/02	10	20.50	0	0.00	20.65	10	12,183	0.08%
2021/09/01	33	20.73	35.6	20.69	20.60	-2.6	12,052	-0.02%
2021/08/31	24	20.65	7	20.83	20.90	17	11,840	0.14%
2021/08/30	4	20.50	37	20.51	20.70	-33	11,577	-0.29%
2021/08/27	2.5	20.24	80.3	20.32	20.45	-77.8	11,224	-0.69%
2021/08/26	14.6	19.92	28	19.93	19.95	-13.4	10,698	-0.13%
2021/08/25	13	19.75	9.4	19.87	19.90	3.6	10,523	0.03%
2021/08/24	0	0.00	14	19.68	19.80	-14	10,427	-0.13%
2021/08/23	2	19.50	0.6	19.56	19.50	1.4	10,279	0.01%
2021/08/20	0	0.00	8	19.54	19.60	-8	10,324	-0.08%
2021/08/19	3	19.53	25	19.68	19.50	-22	10,540	-0.21%
2021/08/18	1	19.65	1	19.70	19.75	0	10,374	0.00%
2021/08/17	0	0.00	26.2	19.59	19.75	-26.2	10,361	-0.25%
2021/08/16	0.1	19.55	2	19.50	19.60	-1.9	10,193	-0.02%
2021/08/13	0	0.00	3	19.75	19.70	-3	10,051	-0.03%
2021/08/12	0	0.00	2.5	19.76	19.80	-2.5	10,022	-0.03%
2021/08/11	2	19.73	13.2	19.77	19.80	-11.2	9,922	-0.11%
2021/08/10	1	19.65	3	19.62	19.65	-2	9,839	-0.02%
2021/08/09	6	19.69	36	19.70	19.75	-30	10,120	-0.30%
2021/08/06	11	19.56	4	19.70	19.70	7	10,091	0.07%
2021/08/05	18	19.63	40.9	19.64	19.70	-22.9	10,269	-0.22%
2021/08/04	12	19.50	4.5	19.47	19.55	7.5	10,852	0.07%
2021/08/03	0	0.00	1	19.45	19.50	-1	11,048	-0.01%
2021/08/02	0	0.00	48	19.37	19.50	-48	11,217	-0.43%
2021/07/30	0	0.00	1	19.40	19.30	-1	11,201	-0.01%
2021/07/29	0	0.00	2	19.43	19.45	-2	11,192	-0.02%
2021/07/28	1.1	19.25	6	19.28	19.35	-4.9	11,299	-0.04%
2021/07/27	10	19.40	12.1	19.33	19.40	-2.1	11,570	-0.02%
2021/07/26	7	19.36	8	19.45	19.35	-1	11,866	-0.01%
2021/07/23	18	19.58	7	19.46	19.45	11	11,931	0.09%
2021/07/22	6	19.45	23.2	19.38	19.45	-17.2	12,126	-0.14%
2021/07/21	30	19.20	11.1	19.15	19.15	18.9	12,493	0.15%
2021/07/20	11	19.05	26	19.03	19.05	-15	12,603	-0.12%
2021/07/19	1	19.10	6.1	19.20	19.20	-5.1	12,564	-0.04%
2021/07/16	1	19.10	60	19.05	19.10	-59	12,609	-0.47%
2021/07/15	0	0.00	3	19.00	19.00	-3	12,598	-0.02%
2021/07/14	72	19.00	2.2	18.95	18.95	69.8	12,695	0.55%
2021/07/13	29.4	18.95	32	18.95	19.00	-2.6	12,744	-0.02%
2021/07/12	207	18.90	0	0.00	18.80	207	12,765	1.62%	大買/鉅額交易
2021/07/09	2	18.45	4	18.60	18.65	-2	12,795	-0.02%
2021/07/08	0	0.00	9	18.60	18.60	-9	12,882	-0.07%
2021/07/06	0	0.00	7	18.54	18.60	-7	13,095	-0.05%
2021/07/05	21	18.45	4	18.48	18.40	17	13,124	0.13%
2021/07/02	4	18.33	0	0.00	18.30	4	13,086	0.03%
2021/07/01	4	18.35	0	0.00	18.35	4	13,130	0.03%
2021/06/30	1	18.45	1.4	18.45	18.45	-0.4	13,210	0.00%
2021/06/29	1	18.40	0	0.00	18.40	1	13,254	0.01%
2021/06/28	5	18.50	2.1	18.50	18.55	2.9	13,360	0.02%
2021/06/24	0	0.00	41	18.28	18.30	-41	13,573	-0.30%
2021/06/23	0	0.00	3	18.32	18.25	-3	13,662	-0.02%
2021/06/22	0	0.00	2	18.15	18.20	-2	13,625	-0.01%
2021/06/21	14.1	18.09	1	18.05	18.10	13.1	13,658	0.10%
2021/06/18	19.5	18.14	20.8	18.21	18.10	-1.3	13,578	-0.01%
2021/06/17	1	18.15	0	0.00	18.25	1	13,394	0.01%
2021/06/16	13.1	18.25	6	18.25	18.35	7.1	13,596	0.05%
2021/06/15	6	18.23	1.5	18.27	18.30	4.5	13,561	0.03%
2021/06/11	3	18.27	0	0.00	18.25	3	13,704	0.02%
2021/06/10	9	18.23	2	18.18	18.30	7	13,905	0.05%
2021/06/09	7	18.20	2	18.15	18.20	5	13,931	0.04%
2021/06/08	2	18.20	0	0.00	18.30	2	13,996	0.01%
2021/06/07	1	18.25	16.5	18.24	18.20	-15.5	14,185	-0.11%
2021/06/04	8	18.30	1	18.30	18.30	7	14,237	0.05%
2021/06/03	7	18.40	0	0.00	18.40	7	14,414	0.05%
2021/06/02	1.4	18.40	41	18.42	18.40	-39.6	14,503	-0.27%
2021/05/31	2	18.23	0	0.00	18.25	2	14,649	0.01%
2021/05/28	2	18.18	2.1	18.18	18.15	-0.1	14,824	0.00%
2021/05/27	17	18.00	0	0.00	18.15	17	14,871	0.11%
2021/05/26	2	18.05	0.2	18.10	18.10	1.8	14,865	0.01%
2021/05/25	1.1	18.00	5.6	18.05	18.00	-4.5	14,969	-0.03%
2021/05/24	12	17.93	12.2	18.00	17.95	-0.2	15,054	0.00%
2021/05/21	1	17.95	5	18.15	18.05	-4	15,186	-0.03%
2021/05/20	9	17.83	0	17.95	17.85	9	15,259	0.06%
2021/05/19	8.8	17.92	10	18.00	17.90	-1.2	15,291	-0.01%
2021/05/18	5	18.10	5.1	18.05	18.05	-0.1	15,376	0.00%
2021/05/17	121.6	17.65	84	17.66	17.60	37.6	15,525	0.24%	大買/
2021/05/14	17	17.91	6	17.98	18.05	11	15,264	0.07%
2021/05/13	26	17.90	2	17.90	17.85	24	15,148	0.16%
2021/05/12	112.2	18.03	10.2	18.19	17.95	102	14,846	0.69%	大買/鉅額交易
2021/05/11	5	18.80	19.2	18.98	18.70	-14.2	14,208	-0.10%
2021/05/10	6	19.06	35.3	19.07	19.10	-29.3	14,073	-0.21%
2021/05/07	0	0.00	1	18.95	18.90	-1	14,200	-0.01%
2021/05/06	3	18.65	0.2	18.80	18.90	2.8	14,360	0.02%
2021/05/05	12	18.50	33.2	18.64	18.60	-21.2	14,349	-0.15%
2021/05/04	29	18.55	0	0.00	18.55	29	14,263	0.20%
2021/05/03	57.2	18.73	8	18.65	18.70	49.2	13,977	0.35%
2021/04/29	3	19.00	27.2	19.05	19.00	-24.2	13,824	-0.18%
2021/04/28	24	19.05	19	19.08	19.10	5	13,688	0.04%
2021/04/27	68.2	19.23	32.8	19.27	19.25	35.4	13,701	0.26%
2021/04/26	5.1	19.40	42.4	19.64	19.80	-37.3	13,132	-0.28%
2021/04/23	6	19.39	3	19.40	19.45	3	12,946	0.02%
2021/04/22	16.1	19.45	1	19.50	19.50	15.1	12,998	0.12%
2021/04/21	37	19.47	15.6	19.50	19.45	21.4	12,883	0.17%
2021/04/20	2	19.55	27	19.58	19.65	-25	12,834	-0.19%
2021/04/19	2.1	19.33	17.4	19.42	19.50	-15.3	12,726	-0.12%
2021/04/16	2.6	19.20	12.1	19.22	19.25	-9.6	12,615	-0.08%
2021/04/15	15	19.16	3	19.17	19.20	12	12,660	0.09%
2021/04/14	3	18.93	21	18.95	19.00	-18	12,435	-0.14%
2021/04/13	10.1	18.83	20.2	18.88	18.80	-10.2	12,321	-0.08%
2021/04/12	6	18.53	24	18.56	18.60	-18	12,221	-0.15%
2021/04/09	10	18.57	5.1	18.57	18.55	4.9	12,179	0.04%
2021/04/08	5.2	18.65	3	18.65	18.65	2.2	12,192	0.02%
2021/04/07	3	18.65	0	0.00	18.75	3	12,406	0.02%
2021/04/06	8	18.68	14	18.73	18.70	-6	12,315	-0.05%
2021/04/01	0	0.00	5	18.70	18.65	-5	12,249	-0.04%
2021/03/31	13	18.61	13	18.64	18.65	0	12,180	0.00%
2021/03/30	3.4	18.51	3	18.50	18.60	0.4	12,000	0.00%
2021/03/29	2	18.45	2	18.43	18.45	0	11,801	0.00%
2021/03/26	17.2	18.36	0	0.00	18.35	17.2	11,753	0.15%
2021/03/25	10.8	18.31	0	0.00	18.35	10.8	11,694	0.09%
2021/03/24	5.3	18.23	203	18.25	18.25	-197.7	11,846	-1.67%	大賣/鉅額交易
2021/03/23	26	18.29	1	18.20	18.20	25	11,824	0.21%
2021/03/22	15	18.21	0	0.00	18.20	15	11,895	0.13%
2021/03/19	17.2	18.21	32	18.25	18.30	-14.8	11,924	-0.12%
2021/03/18	459.4	18.45	5	18.45	18.35	454.4	11,716	3.88%	大買/鉅額交易
2021/03/17	11	18.44	0	0.00	18.40	11	11,720	0.09%
2021/03/16	5	18.55	15.6	18.54	18.55	-10.6	11,608	-0.09%
2021/03/15	8	18.37	2	18.40	18.35	6	11,566	0.05%
2021/03/12	12	18.30	1	18.25	18.35	11	11,730	0.09%
2021/03/11	4.4	18.35	32.1	18.32	18.30	-27.7	11,793	-0.23%
2021/03/10	40	18.29	5	18.25	18.30	35	11,705	0.30%
2021/03/09	1	18.30	8.1	18.24	18.30	-7	11,697	-0.06%
2021/03/08	5	18.01	0	0.00	18.00	5	11,582	0.04%
2021/03/05	10.1	18.04	0	0.00	18.05	10.1	11,527	0.09%
2021/03/04	7	18.02	0	0.00	18.15	7	12,006	0.06%
2021/03/03	0	18.25	1	18.25	18.20	-1	11,946	-0.01%
2021/03/02	3	18.03	1	18.05	18.00	2	11,757	0.02%
2021/02/26	20.1	18.05	0	0.00	18.15	20.1	11,657	0.17%
2021/02/25	0	18.25	33.2	18.25	18.30	-33.2	11,385	-0.29%
2021/02/24	1	18.15	8	18.18	18.20	-7	11,299	-0.06%
2021/02/23	1	18.00	6.4	18.08	18.15	-5.4	11,252	-0.05%
2021/02/22	0	18.00	5	18.00	17.90	-5	11,144	-0.04%
2021/02/19	2.8	17.81	0	0.00	17.90	2.8	11,139	0.03%
2021/02/18	11.4	17.95	0	0.00	17.90	11.4	11,114	0.10%
2021/02/17	9	17.72	8	17.80	17.80	1	11,076	0.01%
2021/02/05	37	17.36	6	17.45	17.45	31	10,857	0.29%
2021/02/04	0	17.45	5	17.35	17.40	-5	10,894	-0.05%
2021/02/03	1	17.25	2	17.33	17.40	-1	11,101	-0.01%
2021/02/02	12	17.36	0	0.00	17.25	12	11,225	0.11%
2021/02/01	32.1	17.27	7	17.44	17.20	25.1	11,234	0.22%
2021/01/29	49.1	17.23	0	0.00	17.15	49.1	11,168	0.44%
2021/01/28	26.2	17.32	0	0.00	17.30	26.2	10,905	0.24%
2021/01/27	27	17.43	3.2	17.41	17.40	23.8	10,698	0.22%
2021/01/26	17	17.45	0	0.00	17.45	17	10,625	0.16%
2021/01/25	12	17.48	3	17.50	17.50	9	10,620	0.08%
2021/01/22	44	17.49	21	17.54	17.45	23	10,667	0.22%
2021/01/21	21	17.68	6.8	17.79	17.60	14.2	10,581	0.13%
2021/01/20	47.1	17.71	1	17.75	17.60	46.1	10,516	0.44%
2021/01/19	7.1	17.90	0	0.00	17.90	7.1	10,212	0.07%
2021/01/18	4.1	17.89	6.6	17.90	17.90	-2.5	10,180	-0.02%
2021/01/15	33	18.01	10	18.10	17.95	23	10,097	0.23%
2021/01/14	3	18.20	8	18.18	18.15	-5	10,015	-0.05%
2021/01/13	5	18.20	1	18.20	18.15	4	10,011	0.04%
2021/01/12	20.1	18.06	5	18.11	18.05	15.1	10,006	0.15%
2021/01/11	1.5	18.20	2	18.25	18.30	-0.5	9,971	-0.01%
2021/01/08	0	0.00	6	18.30	18.30	-6	9,947	-0.06%
2021/01/07	0	0.00	50.4	18.10	18.10	-50.4	9,772	-0.52%
2021/01/06	11	18.03	0	0.00	18.00	11	9,778	0.11%
2021/01/05	2	18.08	3.3	18.08	18.20	-1.3	9,749	-0.01%
2021/01/04	1	18.10	16.1	18.24	18.15	-15.1	9,757	-0.15%
2020/12/31	4	18.29	0	0.00	18.25	4	9,683	0.04%
2020/12/30	0	0.00	24	18.18	18.35	-24	9,616	-0.25%
2020/12/29	6.2	17.93	1	17.95	17.95	5.2	9,377	0.06%
2020/12/28	10	17.90	6.1	17.90	17.95	3.9	9,414	0.04%
2020/12/25	4	17.85	11	17.90	17.90	-7	9,421	-0.07%
2020/12/24	1	17.80	1	17.80	17.75	0	9,443	0.00%
2020/12/22	4	17.80	0	0.00	17.75	4	9,566	0.04%
2020/12/21	0	0.00	1	17.95	17.95	-1	9,821	-0.01%
2020/12/18	10	17.69	0	0.00	17.65	10	9,876	0.10%
2020/12/17	1	17.80	0	0.00	17.80	1	9,776	0.01%
2020/12/16	0	0.00	1	17.85	17.85	-1	9,787	-0.01%
2020/12/15	21	17.62	0	0.00	17.65	21	9,774	0.21%
2020/12/14	11	17.76	2.3	17.80	17.75	8.7	9,665	0.09%
2020/12/11	2.5	17.74	0	0.00	17.75	2.5	9,673	0.03%
2020/12/10	5	17.68	0	0.00	17.70	5	9,566	0.05%
2020/12/09	22	17.68	5	17.70	17.70	17	9,546	0.18%
2020/12/08	21.8	17.84	0	0.00	17.80	21.8	9,439	0.23%
2020/12/07	11	18.09	4	18.10	18.10	7	9,191	0.08%
2020/12/04	0	0.00	2	18.18	18.20	-2	9,112	-0.02%
2020/12/03	1	18.05	2	18.05	18.05	-1	9,059	-0.01%
2020/12/02	10	18.05	0.1	18.10	18.10	9.9	9,028	0.11%
2020/12/01	5	18.08	0	0.00	18.15	5	9,127	0.06%
2020/11/30	6.7	18.13	0	0.00	18.15	6.7	9,133	0.07%
2020/11/27	4	18.19	0	0.00	18.25	4	8,684	0.05%
2020/11/26	1	18.15	7	18.26	18.35	-6	8,699	-0.07%
2020/11/25	2.1	18.25	4	18.25	18.25	-1.9	8,971	-0.02%
2020/11/24	8	18.20	3	18.20	18.25	5	8,954	0.06%
2020/11/23	2.3	18.44	0	0.00	18.40	2.3	8,948	0.03%
2020/11/20	42	18.35	0	0.00	18.40	42	8,892	0.47%
2020/11/19	8	18.48	1	18.50	18.55	7	8,887	0.08%
2020/11/18	0	0.00	6.6	18.52	18.60	-6.6	8,887	-0.07%
2020/11/17	1	18.40	9.1	18.46	18.50	-8.1	8,824	-0.09%
2020/11/16	11	18.45	7.3	18.46	18.50	3.7	9,026	0.04%
2020/11/13	3.2	18.25	2.1	18.23	18.30	1.1	9,039	0.01%
2020/11/12	4	18.28	10	18.28	18.30	-6	9,077	-0.07%
2020/11/11	33	18.49	18.6	18.39	18.60	14.4	9,078	0.16%
2020/11/10	11	18.05	24	18.08	18.15	-13	8,999	-0.14%
2020/11/09	2	17.85	21	17.90	17.95	-19	9,418	-0.20%
2020/11/06	1	17.65	0	0.00	17.70	1	9,719	0.01%
2020/11/05	1	17.60	0.3	17.65	17.65	0.7	10,049	0.01%
2020/11/04	12	17.47	6.6	17.47	17.50	5.4	10,219	0.05%
2020/11/03	1	17.45	11.1	17.47	17.55	-10.1	10,329	-0.10%
2020/11/02	2.5	17.25	1	17.35	17.45	1.5	10,413	0.01%
2020/10/30	36.6	17.21	0	0.00	17.20	36.6	10,425	0.35%
2020/10/29	7	17.33	6	17.31	17.25	1.1	10,416	0.01%
2020/10/28	2	17.40	0	0.00	17.45	2	10,413	0.02%
2020/10/27	2.3	17.42	0	0.00	17.45	2.3	10,478	0.02%
2020/10/26	5	17.57	1	17.50	17.50	4	10,548	0.04%
2020/10/23	80	17.45	0	0.00	17.40	80	10,651	0.75%
2020/10/22	8	17.31	1.1	17.45	17.45	6.9	10,777	0.06%
2020/10/21	9.3	17.30	2	17.35	17.30	7.3	10,929	0.07%
2020/10/20	12	17.31	0	0.00	17.40	12	10,978	0.11%
2020/10/19	3	17.47	5	17.50	17.40	-2	10,950	-0.02%
2020/10/16	15	17.46	0	0.00	17.40	15	10,964	0.14%
2020/10/15	21	17.51	1	17.50	17.50	20	10,986	0.18%
2020/10/14	3	17.63	3.5	17.65	17.55	-0.5	11,015	0.00%
2020/10/13	6	17.55	0	0.00	17.55	6	10,979	0.05%
2020/10/12	20	17.78	0	0.00	17.80	20	10,960	0.18%
2020/10/08	14	17.76	0	0.00	17.80	14	11,029	0.13%
2020/10/07	3	17.80	1.1	17.90	17.80	1.9	11,093	0.02%
2020/10/06	4	17.80	4	17.85	17.90	0	11,200	0.00%
2020/10/05	10	17.69	5	17.80	17.75	5	11,246	0.04%
2020/09/30	5.3	17.86	6	17.81	17.65	-0.7	11,276	-0.01%
2020/09/29	9	17.76	0	0.00	17.70	9	11,284	0.08%
2020/09/28	17	17.74	2	17.65	17.75	15	11,378	0.13%
2020/09/25	13.1	17.50	6.2	17.45	17.50	6.9	11,471	0.06%
2020/09/24	50	17.30	4	17.30	17.25	46	11,389	0.40%
2020/09/23	29	17.68	23	17.65	17.70	6	11,189	0.05%
2020/09/22	10.5	17.84	10	17.85	17.80	0.5	11,077	0.00%
2020/09/21	5	17.99	0	0.00	17.95	5	11,089	0.05%
2020/09/18	1	18.05	0	0.00	18.15	1	11,113	0.01%
2020/09/17	15	18.06	0.8	18.15	18.00	14.2	11,057	0.13%
2020/09/16	14.8	18.12	1	18.10	18.15	13.8	11,101	0.12%
2020/09/15	0	0.00	1	18.10	18.15	-1	11,089	-0.01%
2020/09/14	3.5	18.02	0	18.20	18.10	3.5	11,297	0.03%
2020/09/11	21.2	17.96	15.6	18.01	18.10	5.6	11,344	0.05%
2020/09/10	3	17.95	23	17.90	18.05	-20	11,362	-0.18%
2020/09/09	9	17.92	0	0.00	18.00	9	11,490	0.08%
2020/09/08	4	18.01	0	0.00	18.10	4	11,601	0.03%
2020/09/07	2	18.00	1	18.00	18.00	1	11,831	0.01%
2020/09/04	24	17.88	0	0.00	17.80	24	11,982	0.20%
2020/09/03	4	18.01	1	18.00	18.00	3	11,939	0.03%
2020/09/02	34	18.01	0	0.00	18.00	34	11,980	0.28%
2020/09/01	25	18.06	0	0.00	18.05	25	11,996	0.21%
2020/08/31	11	18.24	2	18.40	18.05	9	11,938	0.08%
2020/08/28	0	0.00	1	18.40	18.45	-1	11,760	-0.01%
2020/08/27	26	18.41	2	18.40	18.40	24	11,945	0.20%
2020/08/26	13	18.47	0	0.00	18.50	13	11,945	0.11%
2020/08/25	6	18.47	5	18.50	18.45	1	12,090	0.01%
2020/08/24	6	18.43	1	18.60	18.40	5	12,362	0.04%
2020/08/21	9	18.58	18	18.60	18.60	-9	12,414	-0.07%
2020/08/20	69.1	18.54	11	18.50	18.45	58.1	12,423	0.47%
2020/08/19	33	18.83	0	0.00	18.80	33	12,273	0.27%
2020/08/18	3	18.82	0	0.00	18.90	3	12,200	0.02%
2020/08/17	44	18.80	1	18.80	18.80	43	12,283	0.35%
2020/08/14	19	18.83	10	18.85	18.80	9	12,268	0.07%
2020/08/13	116	18.85	2	18.78	18.95	114	12,163	0.94%	大買/鉅額交易
2020/08/12	32	20.09	14	20.10	20.15	18	11,672	0.15%
2020/08/11	19.8	20.26	51	20.24	20.15	-31.2	11,323	-0.28%
2020/08/10	4	20.31	14	20.30	20.30	-10	11,058	-0.09%
2020/08/07	12	20.40	22	20.40	20.40	-10	10,928	-0.09%
2020/08/06	25	20.34	15.3	20.38	20.40	9.7	10,860	0.09%
2020/08/05	0	0.00	6	20.15	20.15	-6	10,867	-0.06%
2020/08/04	8	20.05	10	20.10	20.00	-2	10,947	-0.02%
2020/08/03	22	20.04	5	20.08	20.00	17	10,886	0.16%
2020/07/31	1	20.15	10	20.18	20.10	-9	10,802	-0.08%
2020/07/30	5	20.10	7.8	20.12	20.15	-2.8	10,800	-0.03%
2020/07/28	2	20.00	20	19.80	19.95	-18	10,876	-0.17%
2020/07/27	18	19.95	0	0.00	19.85	18	11,090	0.16%
2020/07/24	12	20.05	7	20.04	20.00	5	11,168	0.04%
2020/07/23	1	20.15	0	0.00	20.15	1	11,310	0.01%
2020/07/22	6	20.16	2.2	20.20	20.20	3.8	11,440	0.03%
2020/07/21	0	0.00	1	20.10	20.20	-1	11,520	-0.01%
2020/07/20	1	20.05	2	20.10	20.05	-1	11,536	-0.01%
2020/07/16	21	20.10	0	0.00	20.05	21	11,941	0.18%
2020/07/15	0	0.00	5	20.09	20.20	-5	11,980	-0.04%
2020/07/14	9	20.05	11	20.05	20.05	-2	12,057	-0.02%
2020/07/13	11	20.05	0	0.00	20.05	11	12,172	0.09%
2020/07/10	11	20.05	0	0.00	20.15	11	12,355	0.09%
2020/07/09	10	20.23	10.4	20.25	20.20	-0.4	12,516	0.00%
2020/07/08	0	0.00	1	20.25	20.35	-1	12,750	-0.01%
2020/07/06	0	0.00	1	20.25	20.50	-1	12,931	-0.01%
2020/07/03	3	20.18	9.6	20.20	20.15	-6.6	12,943	-0.05%
2020/07/02	0	0.00	1	20.05	20.10	-1	13,072	-0.01%
2020/06/30	0	0.00	50	19.95	20.00	-50	13,492	-0.37%
2020/06/29	3	19.85	0	0.00	19.90	3	13,603	0.02%
2020/06/24	0	0.00	2	20.00	19.90	-2	13,766	-0.01%
2020/06/23	7	19.90	5	19.95	19.90	2	14,052	0.01%
2020/06/22	10	19.81	4	19.83	19.90	6	14,208	0.04%
2020/06/19	3.4	19.81	0	0.00	19.80	3.4	14,771	0.02%
2020/06/18	4.2	19.94	0	0.00	19.90	4.2	14,923	0.03%
2020/06/17	0	0.00	1	20.05	20.10	-1	15,146	-0.01%
2020/06/16	0	0.00	5	19.96	19.95	-5	15,907	-0.03%
2020/06/15	21	19.72	1	19.70	19.70	20	16,606	0.12%
2020/06/12	23	19.75	1	19.75	19.80	22	17,069	0.13%
2020/06/11	10.7	20.24	0	0.00	20.05	10.7	17,638	0.06%
2020/06/10	4	20.34	0	0.00	20.40	4	17,954	0.02%
2020/06/09	5	20.28	11	20.30	20.35	-6	18,635	-0.03%
2020/06/08	0	0.00	1	20.30	20.35	-1	19,268	-0.01%
2020/06/05	0	0.00	24	20.16	20.20	-24	19,397	-0.12%
2020/06/04	6	20.16	0	0.00	20.25	6	19,814	0.03%
2020/06/03	0	0.00	23	20.18	20.30	-23	20,194	-0.11%
2020/06/02	19	19.69	0	0.00	19.90	19	20,134	0.09%
2020/06/01	1	19.80	20	19.72	19.65	-19	20,134	-0.09%
2020/05/29	0	0.00	1	19.40	19.45	-1	20,023	0.00%
2020/05/28	1	19.45	6.3	19.53	19.50	-5.3	19,771	-0.03%
2020/05/27	20	19.50	0	0.00	19.50	20	20,080	0.10%
2020/05/26	0	0.00	4	19.45	19.40	-4	20,220	-0.02%
2020/05/25	0	0.00	7.9	19.15	19.20	-7.9	20,268	-0.04%
2020/05/22	20	19.19	0.3	19.35	19.10	19.7	20,435	0.10%
2020/05/21	3	19.45	1	19.45	19.40	2	20,539	0.01%
2020/05/20	3	19.33	51	19.40	19.40	-48	20,653	-0.23%
2020/05/19	0	0.00	6.7	19.30	19.30	-6.7	20,766	-0.03%
2020/05/18	12	19.01	0	0.00	19.00	12	20,864	0.06%
2020/05/15	6	19.04	13	19.07	19.00	-7	20,810	-0.03%
2020/05/14	24	19.08	0	0.00	19.05	24	20,703	0.12%
2020/05/13	8	19.18	2	19.20	19.20	6	20,668	0.03%
2020/05/12	27	19.20	0	0.00	19.15	27	20,684	0.13%
2020/05/11	3	19.40	4	19.49	19.35	-1	20,613	0.00%
2020/05/08	5	19.10	3	19.10	19.05	2	20,489	0.01%
2020/05/07	7	18.99	0	0.00	18.95	7	20,559	0.03%
2020/05/06	2	18.98	8	18.96	18.95	-6	20,609	-0.03%
2020/05/05	2	19.05	0	0.00	19.05	2	20,639	0.01%
2020/05/04	17	18.95	0	0.00	19.00	17	20,717	0.08%
2020/04/30	1	19.45	54	19.45	19.45	-53	20,655	-0.26%
2020/04/29	64	19.22	26	19.13	19.20	38	20,648	0.18%
2020/04/28	9	18.84	21.2	18.75	18.90	-12.2	20,607	-0.06%
2020/04/27	3	18.27	44	18.30	18.35	-41	21,054	-0.19%
2020/04/24	2	18.08	40	18.13	18.05	-38	21,010	-0.18%
2020/04/23	9	18.08	0	0.00	18.05	9	20,911	0.04%
2020/04/22	21	18.09	59	18.10	18.05	-38	20,838	-0.18%
2020/04/21	17	18.08	0.3	18.20	18.05	16.7	20,752	0.08%
2020/04/20	8	18.57	0	0.00	18.55	8	20,477	0.04%
2020/04/17	14	18.84	3	18.85	18.65	11	20,474	0.05%
2020/04/16	14	18.63	4	18.70	18.60	10	20,299	0.05%
2020/04/15	28.3	18.92	8	18.94	18.90	20.3	20,134	0.10%
2020/04/14	3	18.48	434	18.45	18.50	-431	19,874	-2.17%	大賣/鉅額交易
2020/04/13	14	18.16	48.6	18.16	18.15	-34.6	19,681	-0.18%
2020/04/10	28	18.37	171	18.55	18.70	-143	19,420	-0.74%	大賣/鉅額交易
2020/04/09	29	18.28	29	18.37	18.35	0	19,230	0.00%
2020/04/08	2	18.20	35	18.26	18.30	-33	19,084	-0.17%
2020/04/07	37	18.05	21	18.03	18.10	16	18,940	0.08%
2020/04/06	31	17.89	8	17.63	17.95	23	18,833	0.12%
2020/04/01	17	17.80	1	17.95	17.80	16	18,499	0.09%
2020/03/31	1	18.05	14	17.90	18.05	-13	18,287	-0.07%
2020/03/30	5	17.65	228	18.04	18.05	-223	18,042	-1.24%	大賣/鉅額交易
2020/03/27	23	18.17	16	18.22	18.10	7	17,787	0.04%
2020/03/26	12	17.90	5	17.75	18.00	7	17,500	0.04%
2020/03/25	59	17.95	13	17.91	17.95	46	17,513	0.26%
2020/03/24	1	17.60	6	17.68	17.50	-5	16,969	-0.03%
2020/03/23	9.2	16.98	5	17.10	17.00	4.2	16,761	0.03%
2020/03/20	47.9	17.18	16	17.20	17.65	31.9	16,517	0.19%
2020/03/19	97.1	16.42	8	16.50	16.15	89.1	15,734	0.57%
2020/03/18	427	17.50	11	17.49	17.50	416	14,982	2.78%	大買/鉅額交易
2020/03/17	72.2	17.92	94	17.91	17.85	-21.8	14,459	-0.15%
2020/03/16	58.9	18.95	28	19.21	18.75	30.9	13,625	0.23%
2020/03/13	90	18.75	39	18.94	19.55	51	13,086	0.39%
2020/03/12	172	20.09	21	20.00	20.00	151	12,287	1.23%	大買/鉅額交易
2020/03/11	14	20.84	0	0.00	20.75	14	11,610	0.12%
2020/03/10	26	20.67	39	20.67	20.90	-13	11,333	-0.11%
2020/03/09	178.1	21.12	68	21.17	21.05	110.1	10,878	1.01%	大買/鉅額交易
2020/03/06	8	21.45	1	21.45	21.40	7	10,379	0.07%
2020/03/05	1	21.65	10	21.65	21.65	-9	10,227	-0.09%
2020/03/04	125	21.45	3	21.40	21.50	122	10,210	1.19%	大買/鉅額交易
2020/03/03	37.1	21.45	0	0.00	21.45	37.1	10,137	0.37%
2020/03/02	34	21.30	103	21.26	21.25	-69	10,019	-0.69%	大賣/
2020/02/27	110	21.55	1	21.50	21.55	109	10,055	1.08%	大買/鉅額交易
2020/02/26	11	21.57	2.3	21.61	21.55	8.7	9,910	0.09%
2020/02/25	112.8	21.60	3	21.63	21.65	109.8	9,729	1.13%	大買/鉅額交易
2020/02/24	120	21.70	0	0.00	21.70	120	9,605	1.25%	大買/鉅額交易
2020/02/21	9	21.95	12	21.90	21.90	-3	9,320	-0.03%
2020/02/20	19	22.06	5	22.30	22.10	14	9,135	0.15%
2020/02/19	33.4	22.07	11	22.03	22.15	22.4	8,980	0.25%
2020/02/17	1	21.85	0	0.00	21.85	1	8,926	0.01%
2020/02/14	2	21.80	22	21.80	21.85	-20	8,987	-0.22%
2020/02/13	7	21.85	0	0.00	21.85	7	8,991	0.08%
2020/02/12	0	0.00	58	21.80	21.80	-58	9,133	-0.64%
2020/02/11	1	21.75	0	0.00	21.75	1	9,100	0.01%
2020/02/10	20	21.70	1	21.75	21.75	19	9,110	0.21%
2020/02/07	0	0.00	100	21.85	21.80	-100	9,049	-1.10%
2020/02/06	11	21.95	10	21.95	21.90	1	9,067	0.01%
2020/02/05	2	21.75	1	21.80	21.75	1	9,015	0.01%
2020/02/04	7	21.61	7	21.56	21.60	0	8,980	0.00%
2020/02/03	113	21.37	173	21.10	21.40	-60	9,020	-0.67%	大買/大賣/
2020/01/31	22	21.68	8.6	21.71	21.65	13.4	8,818	0.15%
2020/01/30	110.7	21.70	2	21.80	21.50	108.7	8,640	1.26%	大買/鉅額交易
2020/01/20	23	22.45	32.8	22.49	22.45	-9.8	7,973	-0.12%
2020/01/17	4	22.25	28.4	22.30	22.30	-24.4	7,876	-0.31%
2020/01/16	2	22.18	0	0.00	22.20	2	7,915	0.03%
2020/01/15	2	22.23	0	0.00	22.25	2	7,924	0.03%
2020/01/14	1	22.30	32	22.28	22.30	-31	7,920	-0.39%
2020/01/13	1	22.20	4	22.18	22.20	-3	7,889	-0.04%
2020/01/10	1.4	21.93	0	0.00	22.00	1.4	7,800	0.02%
2020/01/08	15	21.82	1	21.80	21.80	14	7,815	0.18%
2020/01/06	21	21.90	0	0.00	21.90	21	7,792	0.27%
2020/01/03	1	22.00	11	21.96	22.05	-10	7,834	-0.13%
2019/12/31	18	22.00	0	0.00	22.00	18	7,849	0.23%
2019/12/30	1	22.10	0.7	22.15	22.10	0.3	7,829	0.00%
2019/12/27	5	22.00	36.6	22.05	22.10	-31.6	7,820	-0.40%
2019/12/25	0	0.00	1.1	21.95	21.95	-1.1	8,036	-0.01%
2019/12/23	0	0.00	1	21.95	22.05	-1	8,179	-0.01%
2019/12/20	20	21.85	0	0.00	21.85	20	8,199	0.24%
2019/12/19	2	22.13	9	22.14	22.20	-7	7,982	-0.09%
2019/12/18	0	0.00	3.8	22.10	22.20	-3.8	7,992	-0.05%
2019/12/17	0	0.00	2	21.93	21.95	-2	8,077	-0.02%
2019/12/16	4	21.84	0	0.00	21.80	4	8,078	0.05%
2019/12/13	3	21.80	4	21.80	21.85	-1	8,162	-0.01%
2019/12/12	0	0.00	3	21.78	21.75	-3	8,200	-0.04%
2019/12/11	5	21.61	0	0.00	21.75	5	8,213	0.06%
2019/12/10	0.9	21.75	0	0.00	21.65	0.9	8,385	0.01%
2019/12/06	2	21.63	1	21.70	21.60	1	8,696	0.01%
2019/12/04	5	21.60	11	21.66	21.75	-6	8,783	-0.07%
2019/12/03	0	0.00	17.4	21.65	21.75	-17.4	8,850	-0.20%
2019/12/02	8	21.65	9	21.65	21.70	-1	8,940	-0.01%
2019/11/29	5	21.75	34	21.74	21.70	-29	8,940	-0.32%
2019/11/27	0.5	21.95	1	21.90	21.95	-0.5	9,056	-0.01%
2019/11/26	1	21.75	11	21.95	21.75	-10	9,130	-0.11%
2019/11/25	0	0.00	1	21.90	21.90	-1	8,720	-0.01%
2019/11/22	1	21.75	2	21.70	21.75	-1	8,910	-0.01%
2019/11/21	1	21.75	0	0.00	21.70	1	9,034	0.01%
2019/11/20	4	21.80	0	21.95	21.90	4	8,972	0.04%
2019/11/19	0	0.00	1	21.80	21.90	-1	9,012	-0.01%
2019/11/18	21	21.75	3	21.80	21.90	18	9,096	0.20%
2019/11/14	16	21.61	127	21.57	21.60	-111	9,331	-1.19%	大賣/鉅額交易
2019/11/13	9	21.80	45	21.90	21.80	-36	9,501	-0.38%
2019/11/12	5	21.95	0	0.00	22.00	5	10,102	0.05%
2019/11/11	29	21.90	361	21.85	22.00	-332	10,672	-3.11%	大賣/鉅額交易
2019/11/08	5	22.25	0	0.00	22.30	5	10,799	0.05%
2019/11/07	2	22.35	1.2	22.35	22.35	0.8	11,049	0.01%
2019/11/06	11.5	22.31	1.7	22.32	22.40	9.8	11,094	0.09%
2019/11/05	0.1	22.25	7	22.10	22.30	-6.9	11,250	-0.06%
2019/11/04	0	0.00	24	22.10	22.20	-24	11,384	-0.21%
2019/11/01	0	0.00	68	21.95	22.05	-68	11,523	-0.59%
2019/10/31	3	21.90	11	21.94	21.90	-8	11,689	-0.07%
2019/10/30	2	21.65	3	21.75	21.80	-1	11,664	-0.01%
2019/10/29	0	0.00	1	21.55	21.60	-1	11,879	-0.01%
2019/10/28	0	0.00	4.4	21.55	21.55	-4.4	12,030	-0.04%
2019/10/25	1	21.40	15	21.49	21.50	-14	12,094	-0.12%
2019/10/24	0	0.00	26.2	21.31	21.45	-26.2	12,163	-0.22%
2019/10/23	0	0.00	0.5	21.35	21.30	-0.5	12,290	0.00%
2019/10/22	0	0.00	12	21.34	21.35	-12	12,355	-0.10%
2019/10/21	2	21.20	7	21.25	21.30	-5	12,387	-0.04%
2019/10/18	0.7	21.25	0	0.00	21.20	0.7	12,427	0.01%
2019/10/17	13	21.20	47	21.19	21.30	-34	12,495	-0.27%
2019/10/16	0	0.00	0.5	21.25	21.25	-0.5	12,497	0.00%
2019/10/14	2	21.13	5	21.18	21.20	-3	12,570	-0.02%
2019/10/09	3	21.00	6	21.00	21.10	-3	12,596	-0.02%
2019/10/08	0	0.00	10.5	21.06	21.20	-10.5	12,633	-0.08%
2019/10/04	2.2	21.06	0	0.00	21.10	2.2	12,932	0.02%
2019/10/02	1	21.30	1	21.25	21.20	0	12,951	0.00%
2019/10/01	0	0.00	4	21.28	21.30	-4	12,897	-0.03%
2019/09/27	2	21.03	1	21.00	20.95	1	12,776	0.01%
2019/09/26	1	21.05	0	0.00	21.15	1	12,765	0.01%
2019/09/25	2	21.13	0	0.00	21.15	2	12,843	0.02%
2019/09/24	2	21.18	0	0.00	21.20	2	12,877	0.02%
2019/09/23	0	0.00	12.1	21.30	21.25	-12.1	12,895	-0.09%
2019/09/20	1	21.15	4.6	21.17	21.25	-3.6	12,970	-0.03%
2019/09/19	1	21.15	1	21.15	21.20	0	12,766	0.00%
2019/09/18	0.7	21.25	12.1	21.19	21.20	-11.4	12,728	-0.09%
2019/09/17	0	0.00	38.1	20.93	21.10	-38.1	12,648	-0.30%
2019/09/16	1	20.90	10	20.95	20.95	-9	12,747	-0.07%
2019/09/12	1	21.00	13	21.00	20.95	-12	12,772	-0.09%
2019/09/11	0	0.00	1	20.85	20.95	-1	12,872	-0.01%
2019/09/10	10	20.80	5	20.70	20.85	5	12,801	0.04%
2019/09/09	1	20.45	5	20.45	20.50	-4	12,754	-0.03%
2019/09/06	0	0.00	18	20.20	20.30	-18	12,782	-0.14%
2019/09/05	1	20.10	5	20.20	20.15	-4	12,841	-0.03%
2019/09/04	5	19.95	31	20.00	20.00	-26	13,162	-0.20%
2019/09/03	9	19.96	0	0.00	19.90	9	13,435	0.07%
2019/08/30	1	19.80	1	19.80	19.95	0	13,619	0.00%
2019/08/29	12	19.64	1	19.65	19.70	11	13,587	0.08%
2019/08/28	5	19.65	1	19.70	19.65	4	13,623	0.03%
2019/08/27	3	19.67	2	19.75	19.75	1	13,695	0.01%
2019/08/26	30	19.68	0	0.00	19.65	30	13,660	0.22%
2019/08/23	0	0.00	10	19.85	19.90	-10	13,694	-0.07%
2019/08/22	4	19.85	1	19.90	19.90	3	13,762	0.02%
2019/08/21	2	19.85	0	0.00	19.85	2	14,122	0.01%
2019/08/20	35	19.88	45	19.98	19.95	-10	14,070	-0.07%
2019/08/19	14	19.86	89	19.94	19.95	-75	14,005	-0.54%
2019/08/16	6	19.76	59	19.56	19.85	-53	13,875	-0.38%
2019/08/15	403	19.69	4	19.65	19.65	399	13,621	2.93%	大買/鉅額交易
2019/08/14	4	21.44	142.5	21.40	21.50	-138.5	13,136	-1.05%	大賣/鉅額交易
2019/08/13	24	21.30	58	21.33	21.20	-34	12,625	-0.27%
2019/08/12	16	21.37	274.4	21.42	21.40	-258.4	12,379	-2.09%	大賣/鉅額交易
2019/08/08	7	21.30	67.2	21.31	21.35	-60.2	12,229	-0.49%
2019/08/07	3	21.25	51	21.20	21.25	-48	12,227	-0.39%
2019/08/06	3	20.90	2	20.95	21.20	1	12,198	0.01%
2019/08/05	9	21.30	0	0.00	21.30	9	12,044	0.07%
2019/08/02	6	21.30	2.1	21.31	21.35	3.9	11,943	0.03%
2019/08/01	66	21.75	1	21.75	21.60	65	11,832	0.55%
2019/07/31	19	21.80	14	21.84	21.95	5	11,746	0.04%
2019/07/30	0	0.00	8	21.85	21.85	-8	11,457	-0.07%
2019/07/29	17	21.68	0	0.00	21.70	17	11,429	0.15%
2019/07/26	7	21.70	3	21.68	21.70	4	11,397	0.04%
2019/07/25	76	21.71	4	21.71	21.70	72	11,489	0.63%
2019/07/24	30	21.40	0	0.00	21.45	30	11,645	0.26%
2019/07/23	66	21.42	0	0.00	21.40	66	11,654	0.57%
2019/07/22	1	21.45	4	21.40	21.40	-3	11,606	-0.03%
2019/07/19	102	21.35	3	21.37	21.35	99	11,637	0.85%	大買/
2019/07/18	0	0.00	126	21.30	21.30	-126	11,666	-1.08%	大賣/鉅額交易
2019/07/17	1	21.15	0.1	21.30	21.30	0.9	11,652	0.01%
2019/07/16	0	0.00	5	21.11	21.20	-5	11,570	-0.04%
2019/07/15	1	21.20	0	0.00	21.20	1	11,519	0.01%
2019/07/12	0	0.00	51	21.20	21.20	-51	11,468	-0.44%
2019/07/11	51	21.10	5.1	21.13	21.20	45.9	11,363	0.40%
2019/07/10	50	20.90	8.1	20.95	21.00	41.9	11,190	0.37%
2019/07/09	1	20.80	0	0.00	20.85	1	11,054	0.01%
2019/07/08	3	20.82	0	0.00	20.90	3	11,069	0.03%
2019/07/04	2	20.85	0	0.00	20.90	2	11,132	0.02%
2019/07/03	6	20.70	3	20.68	20.80	3	11,133	0.03%
2019/07/02	23	20.73	0	0.00	20.80	23	11,116	0.21%
2019/07/01	2	20.83	0	20.85	20.75	2	11,019	0.02%
2019/06/28	10	20.95	0	0.00	20.85	10	10,919	0.09%
2019/06/27	0	0.00	12.6	21.00	21.00	-12.6	10,963	-0.12%
2019/06/24	0	0.00	3	20.95	20.95	-3	10,948	-0.03%
2019/06/21	1	20.85	0	0.00	20.75	1	10,882	0.01%
2019/06/20	26	20.86	0	0.00	20.90	26	10,707	0.24%
2019/06/19	0	0.00	43	20.79	21.00	-43	10,603	-0.41%
2019/06/18	8	20.59	0	0.00	20.65	8	10,345	0.08%
2019/06/17	1	20.60	2	20.60	20.65	-1	10,326	-0.01%
2019/06/14	5	20.46	2	20.55	20.50	3	10,293	0.03%
2019/06/13	7	20.39	1	20.45	20.45	6	10,214	0.06%
2019/06/12	10	20.43	16	20.23	20.45	-6	10,194	-0.06%
2019/06/11	19	20.91	11	20.98	20.80	8	9,793	0.08%
2019/06/10	1	21.40	21	21.35	21.40	-20	9,409	-0.21%
2019/06/06	0	0.00	4	21.20	21.30	-4	9,389	-0.04%
2019/06/05	46	21.02	2	21.10	21.10	44	9,333	0.47%
2019/06/04	1	20.95	0	0.00	21.00	1	9,266	0.01%
2019/06/03	0	0.00	4	20.90	21.00	-4	9,202	-0.04%
2019/05/31	1	20.80	40	20.90	20.95	-39	9,113	-0.43%
2019/05/30	0	0.00	20.7	20.64	20.75	-20.7	8,921	-0.23%
2019/05/29	38	20.43	9	20.45	20.50	29	8,907	0.33%
2019/05/28	9	20.31	1	20.55	20.55	8	8,985	0.09%
2019/05/27	1	20.35	5	20.35	20.40	-4	8,657	-0.05%
2019/05/24	0	0.00	352	20.30	20.30	-352	8,653	-4.07%	大賣/鉅額交易
2019/05/23	1	20.20	0	0.00	20.25	1	8,681	0.01%
2019/05/22	9.1	20.28	27.8	20.29	20.30	-18.7	8,674	-0.22%
2019/05/21	8	20.33	17.2	20.32	20.40	-9.2	8,763	-0.10%
2019/05/20	6	20.05	2	20.10	20.05	4	8,592	0.05%
2019/05/17	3.2	19.97	1	19.95	19.90	2.2	8,520	0.03%
2019/05/16	10.3	19.91	0	0.00	19.90	10.3	8,501	0.12%
2019/05/15	2	20.05	0	0.00	20.00	2	8,434	0.02%
2019/05/14	1	19.95	2	19.90	19.95	-1	8,454	-0.01%
2019/05/13	21	20.05	0	0.00	20.05	21	8,375	0.25%
2019/05/09	36	20.05	5	20.00	20.05	31	8,385	0.37%
2019/05/08	13	20.07	10	20.10	20.20	3	8,300	0.04%
2019/05/07	7	20.10	0	0.00	20.10	7	8,221	0.09%
2019/05/06	88	20.00	11	20.00	20.00	77	8,299	0.93%
2019/05/03	8	20.17	3	20.15	20.20	5	8,142	0.06%
2019/05/02	16	20.25	9	20.29	20.25	7	8,057	0.09%
2019/04/30	23	20.18	13	20.18	20.20	10	7,910	0.13%
2019/04/29	3	19.75	18	19.84	19.90	-15	7,609	-0.20%
2019/04/26	1	19.60	100	19.60	19.70	-99	7,604	-1.30%
2019/04/25	6	19.60	6	19.65	19.70	0	7,579	0.00%
2019/04/24	0	0.00	4	19.53	19.60	-4	7,527	-0.05%
2019/04/23	11	19.35	21	19.40	19.40	-10	7,526	-0.13%
2019/04/22	7	19.30	2	19.35	19.35	5	7,517	0.07%
2019/04/19	0	0.00	4	19.25	19.30	-4	7,575	-0.05%
2019/04/17	2	19.20	20.3	19.20	19.25	-18.3	7,701	-0.24%
2019/04/15	0	0.00	6	19.30	19.30	-6	7,796	-0.08%
2019/04/12	0	0.00	6	19.12	19.25	-6	7,775	-0.08%
2019/04/11	1	19.15	0	0.00	19.20	1	7,745	0.01%
2019/04/10	4	19.23	3	19.30	19.30	1	7,714	0.01%
2019/04/09	1.1	19.20	0	0.00	19.25	1.1	7,695	0.01%
2019/04/08	3.2	19.25	4	19.25	19.25	-0.8	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	0	0.00	19.25	0	7,731	0.00%
2019/04/01	2.1	19.30	0	0.00	19.25	2.1	7,772	0.03%
2019/03/29	0	0.00	107	19.20	19.40	-107	7,667	-1.40%	大賣/鉅額交易
2019/03/28	2	19.05	0	0.00	19.05	2	7,613	0.03%
2019/03/27	1	19.15	0	0.00	19.15	1	7,663	0.01%
2019/03/26	0	0.00	50	19.20	19.20	-50	7,785	-0.64%
2019/03/25	13	19.05	1	19.15	19.15	12	7,900	0.15%
2019/03/22	8	19.23	0	0.00	19.25	8	7,883	0.10%
2019/03/21	0	0.00	2	19.30	19.35	-2	7,913	-0.03%
2019/03/20	2	19.20	2	19.25	19.30	0	7,963	0.00%
2019/03/19	0	0.00	10	19.25	19.20	-10	7,904	-0.13%
2019/03/18	0	0.00	3	19.08	19.10	-3	7,873	-0.04%
2019/03/15	6	19.00	9.7	18.99	19.00	-3.7	7,920	-0.05%
2019/03/14	0	0.00	5	19.00	18.95	-5	7,832	-0.06%
2019/03/13	10	18.85	0	0.00	18.95	10	7,925	0.13%
2019/03/12	0	0.00	25	18.90	18.90	-25	7,962	-0.31%
2019/03/11	0	0.00	0	18.85	18.75	0	7,961	0.00%
2019/03/08	3	18.70	0	0.00	18.75	3	7,958	0.04%
2019/03/07	0	0.00	21.9	18.80	18.80	-21.9	8,163	-0.27%
2019/03/06	4	18.80	4	18.85	18.90	0	8,165	0.00%
2019/03/04	3	18.85	0.1	18.90	18.85	2.9	8,200	0.04%
2019/02/27	0	0.00	29.1	18.84	18.90	-29.1	8,112	-0.36%
2019/02/26	11	18.75	39.1	18.74	18.70	-28.1	7,957	-0.35%
2019/02/25	0	0.00	66.4	18.70	18.70	-66.4	7,871	-0.84%
2019/02/22	1	18.60	7.2	18.60	18.65	-6.2	7,863	-0.08%
2019/02/21	10	18.55	18	18.59	18.60	-8	7,828	-0.10%
2019/02/20	0	0.00	5.2	18.50	18.55	-5.2	7,842	-0.07%
2019/02/19	0	0.00	10.5	18.50	18.45	-10.5	7,774	-0.14%
2019/02/18	1	18.45	148	18.44	18.45	-147	7,771	-1.89%	大賣/鉅額交易
2019/02/15	2	18.30	2	18.40	18.30	0	7,738	0.00%
2019/02/13	2	18.43	0	0.00	18.40	2	7,614	0.03%
2019/02/12	8	18.50	0	0.00	18.50	8	7,519	0.11%
2019/02/11	0	0.00	3	18.50	18.45	-3	7,493	-0.04%
2019/01/30	0	0.00	15	18.44	18.45	-15	7,463	-0.20%
2019/01/28	5	18.40	0	0.00	18.45	5	7,326	0.07%
2019/01/25	1	18.45	15	18.42	18.45	-14	7,334	-0.19%
2019/01/24	3	18.30	33	18.25	18.30	-30	7,206	-0.42%
2019/01/23	0	0.00	1	18.15	18.25	-1	7,352	-0.01%
2019/01/22	6	18.13	0	0.00	18.20	6	7,402	0.08%
2019/01/18	0	0.00	2	18.20	18.25	-2	7,347	-0.03%
2019/01/17	0	0.00	0.6	18.00	18.05	-0.6	7,364	-0.01%
2019/01/16	1	18.00	0	0.00	17.95	1	7,476	0.01%
2019/01/14	80	17.94	1	17.95	18.00	79	7,440	1.06%
2019/01/11	0	0.00	5	17.95	18.00	-5	7,627	-0.07%
2019/01/10	0	0.00	1	17.95	17.95	-1	7,570	-0.01%
2019/01/09	5	17.85	6	17.88	17.95	-1	7,629	-0.01%
2019/01/08	0	0.00	2	17.60	17.70	-2	7,618	-0.03%
2019/01/07	0	0.00	1.6	17.72	17.80	-1.6	7,729	-0.02%
2019/01/04	31	17.45	2	17.45	17.40	29	7,848	0.37%
2019/01/03	6	17.45	5	17.40	17.50	1	8,406	0.01%
2019/01/02	2	17.48	0	0.00	17.40	2	8,432	0.02%
2018/12/27	1	17.40	1	17.40	17.40	0	8,629	0.00%
2018/12/26	2	17.30	0	0.00	17.30	2	8,684	0.02%
2018/12/25	1	17.35	0	17.45	17.35	1	8,679	0.01%
2018/12/21	2	17.43	1	17.45	17.40	1	8,760	0.01%
2018/12/20	0	0.00	1	17.50	17.55	-1	8,755	-0.01%
2018/12/19	33	17.50	0	0.00	17.60	33	8,709	0.38%
2018/12/18	8	17.41	0	0.00	17.45	8	8,639	0.09%
2018/12/17	0	0.00	1	17.60	17.55	-1	8,761	-0.01%
2018/12/14	0	0.00	1	17.55	17.55	-1	8,798	-0.01%
2018/12/13	59	17.55	0	0.00	17.60	59	8,807	0.67%
2018/12/12	1	17.55	1	17.70	17.60	0	8,817	0.00%
2018/12/11	0	0.00	1	17.60	17.60	-1	8,802	-0.01%
2018/12/10	38	17.55	0	0.00	17.60	38	8,851	0.43%
2018/12/06	20	17.60	1	17.70	17.70	19	8,826	0.22%
2018/12/05	4	17.70	0	0.00	17.75	4	8,714	0.05%
2018/12/04	1	17.75	3	17.78	17.85	-2	8,735	-0.02%
2018/12/03	3	17.70	0	0.00	17.75	3	8,694	0.03%
2018/11/30	6	17.58	0	0.00	17.55	6	8,695	0.07%
2018/11/29	5.9	17.68	0.6	17.70	17.65	5.3	8,555	0.06%
2018/11/28	1	17.70	0	0.00	17.70	1	8,504	0.01%
2018/11/27	3	17.58	0	0.00	17.65	3	8,453	0.04%
2018/11/23	0	0.00	2	17.60	17.60	-2	8,495	-0.02%
2018/11/21	0	0.00	0.1	17.75	17.65	-0.1	8,561	0.00%
2018/11/15	1	17.65	0	0.00	17.70	1	8,641	0.01%
2018/11/13	2	17.50	0	0.00	17.60	2	8,848	0.02%
2018/11/09	1	17.55	0	0.00	17.70	1	9,383	0.01%
2018/11/08	0	0.00	5	17.70	17.70	-5	9,848	-0.05%
2018/11/06	0	0.00	2	17.50	17.55	-2	10,113	-0.02%
2018/11/05	7	17.40	0.9	17.55	17.55	6.1	10,444	0.06%
2018/11/02	10	17.35	25	17.40	17.50	-15	10,551	-0.14%
2018/11/01	27	17.27	10	17.40	17.40	17	10,719	0.16%
2018/10/31	6	17.40	5	17.35	17.45	1	10,817	0.01%
2018/10/30	0	0.00	4	17.25	17.35	-4	10,711	-0.04%
2018/10/29	9	17.13	0	0.00	17.15	9	10,732	0.08%
2018/10/26	1.5	17.30	4	17.20	17.25	-2.6	10,803	-0.02%
2018/10/25	2	17.00	3	17.10	17.25	-1	10,853	-0.01%
2018/10/24	2	17.20	5	17.35	17.30	-3	11,042	-0.03%
2018/10/23	15	17.35	15	17.35	17.30	0	11,101	0.00%
2018/10/22	0.8	17.60	0	0.00	17.50	0.8	11,146	0.01%
2018/10/19	1	17.35	1	17.55	17.55	0	11,180	0.00%
2018/10/18	69	17.44	0	0.00	17.50	69	11,035	0.63%
2018/10/17	5	17.40	0	0.00	17.50	5	11,046	0.05%
2018/10/16	29	17.43	0	0.00	17.50	29	10,974	0.26%
2018/10/15	5	17.51	0	0.00	17.45	5	10,855	0.05%
2018/10/12	24	17.52	7.9	17.54	17.75	16.1	10,710	0.15%
2018/10/11	37	17.66	144	17.63	17.50	-107	10,559	-1.01%	大賣/鉅額交易
2018/10/09	51	18.10	0	18.15	18.10	51	9,993	0.51%
2018/10/08	140	18.09	32	18.05	18.05	108	9,952	1.09%	大買/鉅額交易
2018/10/05	16	18.02	21	18.12	18.00	-5	9,914	-0.05%
2018/10/04	7.9	18.21	37	18.20	18.15	-29.1	9,755	-0.30%
2018/10/03	0	0.00	20	18.40	18.40	-20	9,623	-0.21%
2018/10/02	5	18.39	11	18.35	18.35	-6	9,619	-0.06%
2018/10/01	3	18.53	0.2	18.55	18.55	2.8	9,520	0.03%
2018/09/27	0	0.00	1	18.45	18.50	-1	9,516	-0.01%
2018/09/26	2	18.40	0	0.00	18.45	2	9,434	0.02%
2018/09/25	1	18.40	11	18.45	18.45	-10	9,466	-0.11%
2018/09/21	21	18.40	13.9	18.36	18.50	7.1	9,403	0.08%
2018/09/20	6	18.15	4	18.24	18.30	2	9,211	0.02%
2018/09/19	3	18.15	41	18.10	18.15	-38	9,210	-0.41%
2018/09/18	120.1	18.00	13.2	18.03	18.05	106.9	9,231	1.16%	大買/鉅額交易
2018/09/17	10	18.00	20.7	18.00	17.95	-10.7	9,237	-0.12%
2018/09/14	1.3	18.00	18.8	18.00	18.00	-17.5	9,266	-0.19%
2018/09/12	2	17.80	6	17.80	17.95	-4	9,314	-0.04%
2018/09/11	0	0.00	2	17.75	17.85	-2	9,380	-0.02%
2018/09/10	1	17.75	0	0.00	17.85	1	9,572	0.01%
2018/09/07	17	17.75	0	0.00	17.85	17	9,789	0.17%
2018/09/05	7	17.89	0	0.00	17.80	7	9,826	0.07%
2018/09/03	2	17.90	0	0.00	17.95	2	9,912	0.02%
2018/08/31	10.7	17.95	0	0.00	18.00	10.7	9,980	0.11%
2018/08/30	0	0.00	3	17.90	17.95	-3	10,074	-0.03%
2018/08/29	5	17.95	31	17.95	18.00	-26	10,095	-0.26%
2018/08/27	0	0.00	0.1	17.90	17.80	-0.1	10,144	0.00%
2018/08/24	2	17.85	31	17.95	17.85	-29	10,181	-0.28%
2018/08/23	2	17.95	0	0.00	17.95	2	10,610	0.02%
2018/08/22	31	18.00	1.1	18.00	18.00	29.9	10,759	0.28%
2018/08/21	26	17.86	3	17.85	17.90	23	10,681	0.22%
2018/08/20	1	17.75	3	17.75	17.75	-2	10,650	-0.02%
2018/08/16	185	17.48	9	17.43	17.45	176	10,537	1.67%	大買/鉅額交易
2018/08/15	27	18.64	19	18.61	18.65	8	10,139	0.08%
2018/08/14	11.3	18.60	8	18.63	18.70	3.3	9,689	0.03%
2018/08/13	28	18.68	8	18.71	18.55	20	9,543	0.21%
2018/08/10	0.1	18.75	25	18.65	18.75	-24.9	9,299	-0.27%
2018/08/09	15	18.45	25.5	18.48	18.50	-10.5	9,002	-0.12%
2018/08/08	6	18.40	125	18.35	18.40	-119	8,856	-1.34%	大賣/鉅額交易
2018/08/07	54	18.25	0	0.00	18.25	54	8,738	0.62%
2018/08/06	6	18.30	5	18.30	18.25	1	8,609	0.01%
2018/08/03	10	18.25	0	0.00	18.25	10	8,547	0.12%
2018/08/02	1	18.25	2	18.20	18.25	-1	8,494	-0.01%
2018/08/01	0	0.00	10	18.35	18.35	-10	8,438	-0.12%
2018/07/31	51	18.15	32	18.28	18.35	19	8,385	0.23%
2018/07/30	4	18.05	13.2	18.10	18.10	-9.2	8,112	-0.11%
2018/07/27	17	17.96	22.2	18.00	18.00	-5.2	7,968	-0.07%
2018/07/26	1	17.90	19	18.00	18.00	-18	7,897	-0.23%
2018/07/25	12	17.90	0	0.00	17.90	12	7,903	0.15%
2018/07/24	2	17.95	0	0.00	17.95	2	7,899	0.03%
2018/07/23	0	0.00	2	17.95	17.95	-2	7,938	-0.03%
2018/07/20	0	0.00	13	17.85	17.90	-13	7,961	-0.16%
2018/07/16	10	17.75	0	0.00	17.70	10	8,056	0.12%
2018/07/12	0	0.00	1.1	17.75	17.75	-1.1	8,122	-0.01%
2018/07/11	6	17.64	0	0.00	17.60	6	8,165	0.07%
2018/07/10	2	17.65	0	0.00	17.70	2	8,159	0.02%
2018/07/09	0	0.00	10	17.65	17.60	-10	8,174	-0.12%
2018/07/06	1	17.55	16	17.55	17.55	-15	8,193	-0.18%
2018/07/05	3	17.58	0.1	17.60	17.60	2.9	8,171	0.04%
2018/07/04	0	0.00	10	17.65	17.60	-10	8,233	-0.12%
2018/07/03	1	17.50	0	0.00	17.50	1	8,303	0.01%
2018/06/28	18	17.50	0	0.00	17.50	18	8,117	0.22%
2018/06/27	53	17.55	10	17.60	17.50	43	8,061	0.53%
2018/06/26	2	17.60	0	0.00	17.55	2	7,998	0.03%
2018/06/25	6	17.60	0	0.00	17.60	6	7,908	0.08%
2018/06/22	1	17.55	0	0.00	17.55	1	7,893	0.01%
2018/06/21	2	17.60	0	0.00	17.60	2	7,786	0.03%
2018/06/20	0	0.00	1	17.65	17.65	-1	7,829	-0.01%
2018/06/19	16	17.66	0	0.00	17.60	16	7,755	0.21%
2018/06/15	15	17.75	0	0.00	17.85	15	7,568	0.20%
2018/06/14	26	17.88	0	0.00	17.80	26	7,344	0.35%
2018/06/13	0.9	18.00	1	17.95	18.05	-0.1	7,274	0.00%
2018/06/12	0	0.00	15	18.00	18.05	-15	7,514	-0.20%
2018/06/11	0	0.00	6	18.05	18.05	-6	7,448	-0.08%
2018/06/07	0	0.00	6	18.09	18.10	-6	7,460	-0.08%
2018/06/06	5	17.90	2	17.90	17.95	3	7,347	0.04%
2018/06/05	0	0.00	1	17.85	17.95	-1	7,344	-0.01%
2018/06/04	0.1	17.80	0	0.00	17.80	0.1	7,283	0.00%
2018/06/01	0	0.00	6	17.75	17.80	-6	7,288	-0.08%
2018/05/31	1	17.65	6.1	17.74	17.90	-5.1	7,237	-0.07%
2018/05/30	9	17.66	5	17.70	17.65	4	6,865	0.06%
2018/05/29	10	17.80	2	17.80	17.90	8	6,737	0.12%
2018/05/25	4	17.75	10	17.75	17.75	-6	6,837	-0.09%
2018/05/24	13	17.75	0	0.00	17.75	13	6,835	0.19%
2018/05/23	17	17.80	0	0.00	17.75	17	6,889	0.25%
2018/05/21	31	17.85	5.1	17.85	17.90	25.9	6,942	0.37%
2018/05/18	5	17.80	70	17.90	17.80	-65	7,018	-0.93%
2018/05/17	0	0.00	7.4	17.95	17.90	-7.4	7,132	-0.10%
2018/05/16	15	17.90	0	0.00	17.90	15	7,183	0.21%
2018/05/15	0	0.00	26	17.95	18.00	-26	7,410	-0.35%
2018/05/14	2	17.90	0	0.00	17.90	2	7,812	0.03%
2018/05/11	5	17.90	0.1	17.85	17.85	5	8,016	0.06%
2018/05/10	2	17.80	0	0.00	17.80	2	8,184	0.02%
2018/05/09	1	17.75	5	17.85	17.75	-4	8,278	-0.05%
2018/05/08	0	0.00	1	17.80	17.80	-1	8,549	-0.01%
2018/05/07	29	17.77	0	0.00	17.75	29	8,590	0.34%
2018/05/04	11	17.80	0	0.00	17.80	11	8,630	0.13%
2018/05/03	0	0.00	20	17.95	17.90	-20	8,633	-0.23%
2018/05/02	1	18.00	23	18.00	18.00	-22	8,694	-0.25%
2018/04/30	5	17.80	0	0.00	17.95	5	8,689	0.06%
2018/04/27	1	17.75	5	17.85	17.85	-4	8,665	-0.05%
2018/04/25	7	17.69	2	17.70	17.80	5	8,686	0.06%
2018/04/24	1	17.70	0	0.00	17.75	1	8,746	0.01%
2018/04/20	10	17.80	1	17.75	17.75	9	8,867	0.10%
2018/04/19	0.1	17.85	0	0.00	17.85	0.1	8,890	0.00%
2018/04/18	1	17.70	0	0.00	17.75	1	8,876	0.01%
2018/04/17	1	17.65	0	0.00	17.75	1	8,923	0.01%
2018/04/12	2.9	17.80	0	0.00	17.80	2.9	9,163	0.03%
2018/04/11	0	17.75	0	0.00	17.75	0	9,331	0.00%
2018/04/10	3	17.73	15	17.70	17.80	-12	9,366	-0.13%
2018/04/09	1.1	17.51	1	17.60	17.65	0.1	9,334	0.00%
2018/04/03	0	0.00	6	17.50	17.50	-6	9,303	-0.06%
2018/04/02	2	17.58	0	0.00	17.55	2	9,337	0.02%
2018/03/31	1	17.60	0	0.00	17.60	1	9,408	0.01%
2018/03/30	0	17.60	0	0.00	17.60	0	9,444	0.00%
2018/03/29	5	17.52	0	0.00	17.50	5	9,405	0.05%
2018/03/28	0	0.00	21	17.50	17.55	-21	9,340	-0.22%
2018/03/27	0	0.00	5	17.60	17.60	-5	9,378	-0.05%
2018/03/26	0	0.00	10	17.40	17.45	-10	9,332	-0.11%
2018/03/23	10	17.45	2	17.40	17.45	8	9,329	0.09%
2018/03/22	60.2	17.60	30	17.55	17.60	30.2	9,279	0.33%
2018/03/21	0	0.00	220	17.55	17.60	-220	9,264	-2.37%	大賣/鉅額交易
2018/03/19	11	17.56	5	17.55	17.60	6	9,332	0.06%
2018/03/16	0	0.00	38	17.47	17.60	-38	9,311	-0.41%
2018/03/15	8	17.41	25.8	17.40	17.40	-17.8	9,048	-0.20%
2018/03/14	1	17.40	51	17.45	17.45	-50	9,037	-0.55%
2018/03/13	34	17.40	54	17.40	17.45	-20	9,082	-0.22%
2018/03/12	0.1	17.35	32	17.30	17.35	-32	8,968	-0.36%
2018/03/09	6	17.20	30	17.24	17.25	-24	8,979	-0.27%
2018/03/08	1	17.15	0	0.00	17.15	1	9,006	0.01%
2018/03/05	3	16.97	0	0.00	16.95	3	9,444	0.03%
2018/03/01	0	17.20	0	0.00	17.10	0	9,351	0.00%
2018/02/27	1	17.20	3	17.25	17.20	-2	9,260	-0.02%
2018/02/26	0	0.00	7	17.15	17.15	-7	9,153	-0.08%
2018/02/23	60	16.95	5	17.05	17.05	55	9,122	0.60%
2018/02/21	2	16.85	2	16.88	16.95	0	9,319	0.00%
2018/02/12	12	16.71	20	16.80	16.75	-8	9,226	-0.09%
2018/02/09	4.1	16.68	0	0.00	16.65	4.1	9,147	0.04%
2018/02/08	13	16.80	0	0.00	16.80	13	9,019	0.14%
2018/02/07	13	16.85	0	0.00	16.90	13	8,990	0.14%
2018/02/06	150	16.64	6	16.62	16.60	144	8,789	1.64%	大買/鉅額交易
2018/02/05	23	17.05	10	17.15	17.10	13	8,392	0.15%
2018/02/02	3	17.25	2	17.40	17.40	1	8,225	0.01%
2018/02/01	0	0.00	1.1	17.40	17.40	-1.1	8,124	-0.01%
2018/01/31	0	0.00	1	17.20	17.40	-1	8,104	-0.01%
2018/01/30	0	0.00	20	17.40	17.30	-20	7,826	-0.26%
2018/01/29	6	17.40	0	0.00	17.40	6	7,743	0.08%
2018/01/26	2	17.35	0	0.00	17.35	2	7,665	0.03%
2018/01/25	6	17.35	5	17.38	17.40	1	7,627	0.01%
2018/01/24	2	17.25	0	0.00	17.25	2	7,529	0.03%
2018/01/23	1	17.35	0	0.00	17.40	1	7,525	0.01%
2018/01/22	54	17.38	0	0.00	17.40	54	7,520	0.72%
2018/01/19	55	17.45	0	0.00	17.45	55	7,476	0.74%
2018/01/18	6	17.46	0	0.00	17.50	6	7,445	0.08%
2018/01/17	1	17.45	8	17.40	17.50	-7	7,373	-0.09%
2018/01/16	1.2	17.36	11	17.40	17.40	-9.8	7,316	-0.13%
2018/01/15	0	0.00	12	17.27	17.35	-12	7,314	-0.16%
2018/01/11	0	0.00	19	17.15	17.25	-19	7,314	-0.26%
2018/01/10	60	17.25	34	17.25	17.30	26	7,440	0.35%
2018/01/09	0	0.00	6	17.25	17.30	-6	7,418	-0.08%
2018/01/08	0.1	17.30	32	17.30	17.30	-31.9	7,430	-0.43%
2018/01/05	0	0.00	4.4	17.11	17.15	-4.4	7,285	-0.06%
2018/01/04	6	16.91	3	16.90	16.95	3	7,233	0.04%
2018/01/03	2	16.90	0	0.00	16.90	2	7,272	0.03%
2018/01/02	0	0.00	19	16.80	16.85	-19	7,223	-0.26%